中鴻 (2014)-元大-竹山券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
23.45
漲跌
▲0.20
漲幅
+0.86%
成交量
3,816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

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-竹山券商分點個股進出

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-竹山券商分點個股進出
元大-竹山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
2024/05/02	3	23.33	0	0.00	23.45	3	7,014	0.04%
2024/04/26	6	22.96	7	23.08	23.20	-1	6,947	-0.01%
2024/04/25	2	22.83	1	22.90	22.90	1	6,973	0.01%
2024/04/24	0	0.00	7	23.01	23.00	-7	6,963	-0.10%
2024/04/23	0	23.15	0	0.00	23.05	0	7,003	0.00%
2024/04/22	5	22.82	5	22.90	22.80	0	7,016	0.00%
2024/04/19	4	23.11	2	24.00	23.20	2	6,917	0.03%
2024/04/18	9	23.58	30	23.83	23.75	-21	6,679	-0.31%
2024/04/17	0	0.00	5	22.25	22.25	-5	6,151	-0.08%
2024/04/16	4	22.30	12	22.38	22.15	-8	6,289	-0.13%
2024/04/15	5	22.76	0	0.00	22.65	5	6,417	0.08%
2024/04/12	16	23.05	1	23.10	23.00	15	6,362	0.24%
2024/04/11	8	23.36	0	0.00	23.35	8	6,346	0.13%
2024/04/10	44	24.63	35	24.60	24.10	9	6,309	0.14%
2024/04/09	32	24.27	19	24.62	24.95	13	5,796	0.22%
2024/04/03	13	22.86	19	22.94	22.80	-6	5,013	-0.12%
2024/04/01	0	0.00	5.5	22.10	22.25	-5.5	5,043	-0.11%
2024/03/27	2	21.88	1	21.90	22.10	1	6,376	0.02%
2024/03/26	4	21.99	0	0.00	21.90	4	6,896	0.06%
2024/03/25	2	22.35	0	0.00	22.20	2	8,059	0.02%
2024/03/19	0	0.00	3.5	22.30	22.30	-3.5	12,828	-0.03%
2024/03/18	0	0.00	1	22.15	22.25	-1	12,849	-0.01%
2024/03/15	5	22.27	0	0.00	22.25	5	12,860	0.04%
2024/03/14	5	22.56	1	22.75	22.60	4	12,852	0.03%
2024/03/13	9	22.01	0	0.00	22.00	9	12,771	0.07%
2024/03/12	2	22.25	2	22.35	22.50	0	12,711	0.00%
2024/03/11	3	22.05	1	22.25	22.30	2	12,732	0.02%
2024/03/08	8	22.17	0	0.00	22.05	8	12,716	0.06%
2024/03/07	1	22.10	2	22.05	22.40	-1	12,713	-0.01%
2024/03/06	4	22.55	0	0.00	22.40	4	12,652	0.03%
2024/03/04	9	22.53	1	22.45	22.50	8	12,611	0.06%
2024/03/01	0	0.00	11	23.15	23.05	-11	12,603	-0.09%
2024/02/29	2	23.00	0	0.00	23.20	2	12,736	0.02%
2024/02/27	10	23.05	0	0.00	23.05	10	12,710	0.08%
2024/02/23	3	23.40	2	23.35	23.35	1	12,856	0.01%
2024/02/22	2	23.73	0	0.00	23.75	2	12,900	0.02%
2024/02/21	2	23.90	2	23.75	23.75	0	12,943	0.00%
2024/02/20	0	24.21	2	24.25	24.05	-2	12,941	-0.02%
2024/02/19	0	0.00	1	24.25	24.40	-1	13,040	-0.01%
2024/02/16	0	0.00	0.3	23.95	23.95	-0.3	13,129	0.00%
2024/02/15	1	23.25	0	0.00	23.35	1	13,098	0.01%
2024/02/05	0	0.00	2	23.43	23.55	-2	13,087	-0.02%
2024/02/02	1	23.50	1	23.60	23.65	0	13,085	0.00%
2024/02/01	2	23.73	1	23.85	23.85	1	13,086	0.01%
2024/01/26	0	0.00	1	23.95	24.15	-1	13,153	-0.01%
2024/01/24	6	24.04	6	24.23	23.95	0	13,119	0.00%
2024/01/23	12	23.81	0	0.00	23.85	12	13,112	0.09%
2024/01/19	10	23.48	0	0.00	23.20	10	13,049	0.08%
2024/01/17	64	23.64	0	0.00	23.35	64	13,021	0.49%
2024/01/16	8	24.02	72	23.96	23.90	-64	13,025	-0.49%
2024/01/15	0	0.00	3	24.58	24.45	-3	12,963	-0.02%
2024/01/12	2	24.45	5	24.30	24.35	-3	13,000	-0.02%
2024/01/10	15	24.82	28	24.50	24.35	-13	13,180	-0.10%
2024/01/09	12	25.38	7	25.37	25.10	5	13,022	0.04%
2024/01/08	3.1	26.10	3	26.28	26.05	0.1	12,801	0.00%
2024/01/05	11	26.24	0	0.00	26.10	11	12,727	0.09%
2024/01/04	17	26.39	2	26.20	26.25	15	12,671	0.12%
2024/01/03	4	25.71	9	25.77	25.70	-5	12,565	-0.04%
2024/01/02	1	26.10	0	0.00	26.05	1	12,482	0.01%
2023/12/29	15	26.12	0.1	26.10	26.05	14.9	12,465	0.12%
2023/12/28	1	26.00	4	26.05	25.95	-3	12,479	-0.02%
2023/12/27	3	26.23	1	26.40	26.20	2	12,340	0.02%
2023/12/26	17	26.67	10	26.75	26.70	7	12,063	0.06%
2023/12/25	49	27.58	42	27.05	26.95	7	11,878	0.06%
2023/12/22	22	26.91	12	27.07	27.00	10	11,440	0.09%
2023/12/21	23	27.81	107	27.77	27.70	-84	10,953	-0.77%	大賣/
2023/12/20	313	28.26	220	28.11	28.20	93	10,450	0.89%	大買/大賣/
2023/12/19	166	26.97	214.1	26.94	27.75	-48.1	9,327	-0.52%	大買/大賣/
2023/12/18	448	27.01	522	26.90	26.85	-74	7,949	-0.93%	大買/大賣/
2023/12/15	2	25.08	195.1	25.53	26.00	-193.1	5,922	-3.26%	大賣/鉅額交易
2023/12/14	0	0.00	20.8	23.70	23.65	-20.8	4,955	-0.42%
2023/12/13	0	0.00	1	23.10	23.10	-1	5,090	-0.02%
2023/12/12	0	0.00	2	22.85	22.90	-2	5,192	-0.04%
2023/12/08	1	23.30	0	0.00	23.25	1	5,197	0.02%
2023/12/07	0	0.00	1	23.60	23.55	-1	5,206	-0.02%
2023/12/06	1	23.85	20	23.78	23.80	-19	5,216	-0.36%
2023/12/05	4.1	23.50	4	23.60	23.55	0.1	5,163	0.00%
2023/12/04	0.2	23.75	40	23.63	23.80	-39.8	5,142	-0.77%
2023/12/01	2	23.45	2	23.40	23.50	0	5,088	0.00%
2023/11/30	0.2	23.35	0	0.00	23.35	0.2	5,087	0.00%
2023/11/29	1	23.40	17	23.67	23.55	-16	5,135	-0.31%
2023/11/28	6	23.66	20.6	23.60	23.65	-14.6	5,111	-0.29%
2023/11/27	0	0.00	104	23.28	23.25	-104	5,024	-2.07%	大賣/鉅額交易
2023/11/24	0	22.65	9	22.67	22.80	-9	4,925	-0.18%
2023/11/23	4	22.85	6	22.83	22.75	-2	4,947	-0.04%
2023/11/22	6	23.14	8	23.20	22.70	-2	4,929	-0.04%
2023/11/21	14	22.74	1	22.80	22.70	13	4,799	0.27%
2023/11/20	3	22.20	87	22.60	22.20	-84	4,711	-1.78%
2023/11/17	1	22.15	0	0.00	22.15	1	4,667	0.02%
2023/11/16	0	0.00	20	22.20	22.45	-20	4,650	-0.43%
2023/11/15	4	21.95	8	22.08	22.10	-4	4,565	-0.09%
2023/11/14	1	21.15	0	0.00	21.20	1	4,530	0.02%
2023/11/10	2	21.00	0	0.00	20.95	2	4,724	0.04%
2023/11/09	10	21.05	0	0.00	21.15	10	4,811	0.21%
2023/11/08	20	21.13	0	0.00	21.15	20	4,994	0.40%
2023/11/07	0	21.70	1	21.70	21.70	-1	5,068	-0.02%
2023/11/06	2	21.88	1	21.85	21.90	1	5,158	0.02%
2023/11/03	0	0.00	2	21.60	21.65	-2	5,285	-0.04%
2023/11/01	10.2	21.25	0	0.00	21.40	10.2	5,892	0.17%
2023/10/31	0.1	21.70	0	0.00	21.55	0.1	6,448	0.00%
2023/10/30	1	21.70	0	0.00	21.55	1	7,077	0.01%
2023/10/27	1	21.40	0	0.00	21.45	1	7,188	0.01%
2023/10/25	0	0.00	2	21.25	21.35	-2	7,308	-0.03%
2023/10/24	0.1	20.55	0	0.00	20.60	0.1	7,330	0.00%
2023/10/23	10	20.90	0	0.00	20.95	10	7,386	0.14%
2023/10/20	18	20.78	3	20.95	20.95	15	7,503	0.20%
2023/10/19	40	21.45	0	0.00	21.25	40	7,739	0.52%
2023/10/18	0	0.00	3	21.70	21.75	-3	7,777	-0.04%
2023/10/17	13	21.41	1	21.40	21.45	12	7,782	0.15%
2023/10/16	0	0.00	1	21.60	21.60	-1	7,802	-0.01%
2023/10/13	34	21.72	0	0.00	21.70	34	7,847	0.43%
2023/10/11	72.1	21.65	0	0.00	21.45	72.1	7,934	0.91%
2023/10/05	1	21.85	10	21.90	21.90	-9	7,962	-0.11%
2023/10/04	42	21.70	1	21.85	21.55	41	7,930	0.52%
2023/10/03	11.1	22.34	0	0.00	22.20	11.1	7,860	0.14%
2023/10/02	21	22.62	0	0.00	22.60	21	7,867	0.27%
2023/09/28	36.1	22.60	1	22.55	22.55	35.1	7,923	0.44%
2023/09/27	29.1	23.03	0	0.00	22.90	29.1	7,881	0.37%
2023/09/26	0.1	23.65	0	0.00	23.75	0.1	7,749	0.00%
2023/09/25	6.2	24.25	2	23.95	24.00	4.2	7,773	0.05%
2023/09/22	0	0.00	20	24.50	24.30	-20	7,782	-0.26%
2023/09/21	1.1	24.26	20	24.65	24.30	-18.9	7,775	-0.24%
2023/09/20	1	24.90	31	24.99	24.70	-30	7,808	-0.38%
2023/09/19	6	24.93	78	24.93	24.80	-72	7,937	-0.91%
2023/09/18	45	24.71	18.7	24.83	24.70	26.3	7,974	0.33%
2023/09/15	0	0.00	23	23.89	24.10	-23	7,772	-0.30%
2023/09/13	2.1	23.30	5	23.40	23.30	-2.9	7,998	-0.04%
2023/09/12	5	23.70	5	23.70	23.65	0	8,259	0.00%
2023/09/11	1.8	23.35	1	23.25	23.25	0.8	8,243	0.01%
2023/09/08	43	23.08	0	0.00	23.05	43	8,336	0.52%
2023/09/07	15	23.18	0	0.00	23.20	15	8,399	0.18%
2023/09/06	3	23.42	1	23.45	23.30	2	8,452	0.02%
2023/09/05	4	23.71	21	23.76	23.65	-17	8,446	-0.20%
2023/09/04	1	23.70	3	23.68	23.70	-2	8,456	-0.02%
2023/09/01	6	23.18	1	23.05	23.15	5	8,427	0.06%
2023/08/31	0	0.00	1	23.10	23.10	-1	8,529	-0.01%
2023/08/30	40.1	22.73	0	0.00	22.80	40.1	8,744	0.46%
2023/08/29	5.1	22.64	0	0.00	22.75	5.1	8,721	0.06%
2023/08/28	2	22.95	1	23.15	22.95	1	8,699	0.01%
2023/08/25	1	22.90	0	0.00	22.90	1	8,695	0.01%
2023/08/24	20	22.65	0	0.00	22.60	20	8,687	0.23%
2023/08/23	1	22.70	0	0.00	22.70	1	8,681	0.01%
2023/08/22	1	22.80	5	22.80	22.80	-4	8,701	-0.05%
2023/08/21	6	22.98	2	23.30	22.95	4	8,709	0.05%
2023/08/18	18	22.92	13	23.21	23.20	5	8,681	0.06%
2023/08/17	16	22.44	0	0.00	22.70	16	8,597	0.19%
2023/08/16	4.2	22.87	0	0.00	22.85	4.2	8,488	0.05%
2023/08/15	9	23.29	3	23.33	23.25	6	8,433	0.07%
2023/08/14	31	23.52	0	0.00	23.25	31	8,369	0.37%
2023/08/11	33	24.58	0	0.00	24.50	33	8,200	0.40%
2023/08/10	9	25.08	27	25.12	25.15	-18	8,083	-0.22%
2023/08/09	3	25.72	9	25.60	25.35	-6	8,026	-0.07%
2023/08/08	20	25.64	7	25.87	25.45	13	7,979	0.16%
2023/08/07	27.2	25.96	65	26.11	26.10	-37.9	7,900	-0.48%
2023/08/04	30	25.80	57.1	26.11	26.10	-27.1	7,485	-0.36%
2023/08/02	19	25.41	116.4	25.54	25.35	-97.4	6,959	-1.40%	大賣/
2023/08/01	1	24.75	37.1	24.96	24.70	-36.1	6,343	-0.57%
2023/07/31	51	24.27	5	24.45	24.15	46	6,308	0.73%
2023/07/28	60	24.40	0	0.00	24.40	60	6,270	0.96%
2023/07/27	1	24.70	0	0.00	24.85	1	6,193	0.02%
2023/07/26	0	0.00	2.2	24.73	24.50	-2.2	6,197	-0.04%
2023/07/25	5	24.73	5	24.80	24.70	0	6,081	0.00%
2023/07/24	76	24.88	103.1	25.13	24.65	-27.1	6,006	-0.45%	大賣/
2023/07/21	6.2	24.59	1	24.85	24.25	5.2	5,786	0.09%
2023/07/20	6	23.99	9.2	24.52	24.65	-3.2	5,833	-0.05%
2023/07/19	0	0.00	2	24.00	23.60	-2	5,722	-0.03%
2023/07/18	0	0.00	6	24.32	24.05	-6	5,908	-0.10%
2023/07/17	1	24.05	1	24.15	24.20	0	5,975	0.00%
2023/07/14	0.1	24.00	4	23.85	23.85	-3.9	6,015	-0.06%
2023/07/13	3	23.45	1	23.25	23.35	2	5,984	0.03%
2023/07/12	20	23.15	11	23.15	23.10	9	6,002	0.15%
2023/07/11	6	23.37	0	0.00	23.35	6	6,005	0.10%
2023/07/10	12	23.48	0	0.00	23.40	12	6,079	0.20%
2023/07/07	13.2	23.39	3	23.48	23.35	10.2	6,111	0.17%
2023/07/06	5.2	23.76	0	0.00	23.80	5.2	6,107	0.09%
2023/07/04	2	24.65	2	24.73	24.60	0	6,058	0.00%
2023/07/03	1	24.50	64	24.30	24.50	-63	6,089	-1.03%
2023/06/30	2	24.50	0	0.00	24.40	2	6,058	0.03%
2023/06/28	23	24.89	0	0.00	24.85	23	6,043	0.38%
2023/06/27	93	25.24	2.5	25.19	25.25	90.5	5,963	1.52%
2023/06/26	0	0.00	0.1	25.10	24.75	-0.1	5,823	0.00%
2023/06/21	0	24.55	2	24.50	24.55	-2	5,811	-0.03%
2023/06/20	11	24.62	0	0.00	24.65	11	5,879	0.19%
2023/06/19	15	24.60	0	0.00	24.90	15	5,893	0.25%
2023/06/16	0	0.00	28	24.34	24.55	-28	5,664	-0.49%
2023/06/15	5	23.65	3	23.70	23.65	2	5,518	0.04%
2023/06/14	0	0.00	12	23.97	23.85	-12	5,686	-0.21%
2023/06/13	1	23.20	0	0.00	23.20	1	5,680	0.02%
2023/06/12	21	23.60	1	23.70	23.50	20	5,720	0.35%
2023/06/08	3.1	23.84	0	0.00	23.90	3.1	5,983	0.05%
2023/06/07	2	24.00	1	23.90	23.95	1	6,110	0.02%
2023/06/06	12	24.05	0	0.00	23.85	12	6,211	0.19%
2023/06/05	7	24.40	28	24.28	24.40	-21	6,245	-0.34%
2023/05/30	3	23.00	0	0.00	23.00	3	6,578	0.05%
2023/05/29	0	0.00	1	23.20	23.15	-1	7,000	-0.01%
2023/05/26	1.5	23.08	0	0.00	23.00	1.5	7,358	0.02%
2023/05/25	13	23.27	0	0.00	23.25	13	7,578	0.17%
2023/05/24	3	23.55	0	0.00	23.75	3	7,658	0.04%
2023/05/19	4	23.38	0	0.00	23.25	4	8,109	0.05%
2023/05/16	2	23.30	0	0.00	23.25	2	8,504	0.02%
2023/05/15	1	23.20	0	0.00	23.35	1	8,695	0.01%
2023/05/12	20.1	24.10	4	23.70	23.00	16.1	8,750	0.18%
2023/05/11	20.1	24.10	4	23.70	23.40	16.1	8,702	0.18%
2023/05/10	0	24.20	1	24.15	24.25	-1	8,820	-0.01%
2023/05/09	3	24.27	2	24.30	24.25	1	9,053	0.01%
2023/05/08	1	24.50	11	24.50	24.40	-10	9,159	-0.11%
2023/05/05	5	24.50	0	0.00	24.45	5	9,345	0.05%
2023/05/02	30.2	24.20	0	0.00	24.20	30.2	10,177	0.30%
2023/04/28	2	24.40	0	0.00	24.50	2	10,489	0.02%
2023/04/27	23	24.35	2	24.15	24.30	21	10,776	0.19%
2023/04/26	10	24.35	1	24.30	24.60	9	10,991	0.08%
2023/04/25	6	24.63	0	0.00	24.45	6	11,452	0.05%
2023/04/24	14.1	25.27	0	0.00	25.15	14.1	11,957	0.12%
2023/04/21	4	25.29	2	25.38	25.55	2	12,174	0.02%
2023/04/20	11	25.74	4	25.70	25.75	7	12,054	0.06%
2023/04/19	23.1	26.18	0	0.00	26.15	23.1	12,265	0.19%
2023/04/18	3	26.60	1	26.55	26.55	2	12,241	0.02%
2023/04/17	1	26.40	1	26.65	26.65	0	12,290	0.00%
2023/04/14	9	26.77	0	0.00	26.70	9	12,409	0.07%
2023/04/13	3	26.70	7	26.96	27.10	-4	12,479	-0.03%
2023/04/11	0	0.00	1	26.90	26.95	-1	12,654	-0.01%
2023/04/10	2.1	26.80	2	26.75	26.90	0.1	12,879	0.00%
2023/04/07	3	26.62	5	26.63	26.55	-2	13,120	-0.02%
2023/04/06	0.1	26.75	4	26.59	26.75	-4	13,469	-0.03%
2023/03/29	11	26.15	0	0.00	26.40	11	17,033	0.06%
2023/03/28	44	26.35	30	26.20	26.15	14	17,801	0.08%
2023/03/27	10	26.60	7	26.84	26.50	3	18,537	0.02%
2023/03/24	21	26.60	0	0.00	26.55	21	19,550	0.11%
2023/03/23	39	26.39	1	26.25	26.40	38	20,721	0.18%
2023/03/22	4	26.61	0	0.00	26.60	4	22,079	0.02%
2023/03/21	6	26.73	7	26.91	26.85	-1	22,657	0.00%
2023/03/20	22.1	26.69	0	0.00	26.65	22.1	22,689	0.10%
2023/03/17	3	27.03	0	0.00	27.15	3	22,606	0.01%
2023/03/16	5	27.14	2	27.20	27.05	3	22,463	0.01%
2023/03/15	1	27.50	0	0.00	27.60	1	22,491	0.00%
2023/03/14	10.2	27.70	2	28.00	27.60	8.2	22,529	0.04%
2023/03/13	10	27.45	1	27.50	27.75	9	22,740	0.04%
2023/03/10	6	27.94	0	0.00	27.90	6	22,697	0.03%
2023/03/09	0	0.00	8	28.83	28.70	-8	22,744	-0.04%
2023/03/08	31	28.35	21	28.26	28.40	10	22,700	0.04%
2023/03/07	21	28.19	3	28.60	28.80	18	22,742	0.08%
2023/03/06	2	28.25	7	28.53	28.40	-5	22,627	-0.02%
2023/03/03	2	28.30	2	28.20	28.30	0	22,580	0.00%
2023/03/02	0	0.00	1	28.05	28.15	-1	22,576	0.00%
2023/03/01	77	27.39	42	27.65	27.40	35	22,561	0.16%
2023/02/24	21	29.30	10	28.95	28.90	11	22,234	0.05%
2023/02/23	11	29.44	36	29.74	29.70	-25	21,938	-0.11%
2023/02/22	1	29.00	0	0.00	29.20	1	21,873	0.00%
2023/02/21	22	29.23	23	29.27	29.25	-1	21,945	0.00%
2023/02/20	10	29.00	12	29.29	29.20	-2	22,379	-0.01%
2023/02/17	14	28.97	14	28.97	29.00	0	23,118	0.00%
2023/02/16	12	28.72	11	28.88	28.80	1	23,559	0.00%
2023/02/15	4	28.65	0	0.00	28.40	4	23,389	0.02%
2023/02/14	2	28.95	2	28.75	28.80	0	23,295	0.00%
2023/02/13	4	28.03	3	28.53	28.85	1	23,198	0.00%
2023/02/10	0	28.60	3	28.45	28.10	-3	23,059	-0.01%
2023/02/09	10	28.70	10	28.45	28.40	0	23,070	0.00%
2023/02/08	6	29.00	2	28.80	28.65	4	23,104	0.02%
2023/02/07	16	28.17	12	28.73	28.80	4	22,930	0.02%
2023/02/06	16	27.65	18	27.89	28.05	-2	22,757	-0.01%
2023/02/03	49	28.07	10	27.85	27.80	39	22,668	0.17%
2023/02/02	25	28.44	12	28.40	28.45	13	22,489	0.06%
2023/02/01	34	28.57	3	28.45	28.75	31	22,276	0.14%
2023/01/31	10	29.12	14	29.07	29.00	-4	21,995	-0.02%
2023/01/30	21	29.03	57	28.84	29.00	-36	21,744	-0.17%
2023/01/17	1	28.45	27	28.26	28.45	-26	21,441	-0.12%
2023/01/16	0	0.00	1	27.95	27.95	-1	21,168	0.00%
2023/01/13	96	27.83	99	27.81	27.75	-3	20,983	-0.01%
2023/01/12	8	28.09	3	28.40	27.60	5	20,674	0.02%
2023/01/11	1	27.55	10.1	27.77	27.80	-9.1	20,210	-0.05%
2023/01/10	0	0.00	1	27.20	27.25	-1	19,989	-0.01%
2023/01/09	2	27.20	3.1	27.31	27.35	-1.1	19,992	-0.01%
2023/01/06	54	26.74	55	26.71	27.10	-1	19,758	-0.01%
2023/01/05	92	26.83	90	26.60	26.50	2	19,785	0.01%
2023/01/04	37	26.90	35	27.08	26.65	2	19,743	0.01%
2023/01/03	30.1	27.10	30.1	27.15	27.10	0	19,655	0.00%
2022/12/30	30	26.80	38	26.95	26.75	-8	19,555	-0.04%
2022/12/29	42	26.36	40	26.70	26.60	2	19,450	0.01%
2022/12/28	65	26.94	64	27.05	26.80	1	19,437	0.01%
2022/12/27	154	26.99	142	26.53	26.70	12	19,274	0.06%	大買/大賣/
2022/12/26	2	27.78	15	27.53	27.10	-13	19,051	-0.07%
2022/12/23	112.1	27.52	120.1	27.55	27.60	-8	18,722	-0.04%	大買/大賣/
2022/12/22	44	27.16	47	27.39	27.30	-3	17,973	-0.02%
2022/12/21	42	26.26	61.1	26.45	27.10	-19.1	16,789	-0.11%
2022/12/20	21.1	25.99	6	25.44	24.70	15.1	15,380	0.10%
2022/12/19	28.1	26.40	20	26.40	26.00	8.1	14,732	0.05%
2022/12/16	271.1	27.71	444	27.42	27.50	-172.9	14,061	-1.23%	大買/大賣/鉅額交易
2022/12/15	340	27.44	241	27.25	27.60	99	13,168	0.75%	大買/大賣/
2022/12/14	178	26.39	179	26.30	25.90	-1	12,193	-0.01%	大買/大賣/
2022/12/13	1	25.60	15	26.25	26.40	-14	10,963	-0.13%
2022/12/12	20	23.33	0	0.00	24.00	20	10,542	0.19%
2022/12/08	0	0.00	2	24.05	23.75	-2	10,633	-0.02%
2022/12/07	20	23.75	0	0.00	23.85	20	10,670	0.19%
2022/12/05	1	24.45	7	24.24	24.70	-6	10,597	-0.06%
2022/12/02	11	23.59	0	0.00	23.60	11	10,364	0.11%
2022/12/01	2	23.85	5	24.10	23.95	-3	10,432	-0.03%
2022/11/30	7	23.62	3	23.68	23.80	4	10,464	0.04%
2022/11/29	40	22.95	4	23.45	23.85	36	10,493	0.34%
2022/11/28	2	22.50	2	22.60	22.60	0	10,399	0.00%
2022/11/25	1	22.80	2	23.28	22.80	-1	10,516	-0.01%
2022/11/24	1	22.85	6	22.79	22.80	-5	10,531	-0.05%
2022/11/23	2	23.65	3	23.12	22.75	-1	10,466	-0.01%
2022/11/22	1	24.00	4	23.90	23.35	-3	10,378	-0.03%
2022/11/21	3	23.90	2	23.98	23.85	1	10,361	0.01%
2022/11/18	1	24.25	2	24.20	23.90	-1	10,353	-0.01%
2022/11/17	7	24.13	15	24.17	24.20	-8	10,256	-0.08%
2022/11/16	37	23.97	6	24.12	24.45	31	10,149	0.31%
2022/11/15	13	23.32	8	23.79	24.10	5	9,713	0.05%
2022/11/14	33	21.93	11	22.11	22.45	22	8,940	0.25%
2022/11/11	12	20.45	0	0.00	20.45	12	8,585	0.14%
2022/11/10	3	20.50	0	0.00	20.35	3	8,764	0.03%
2022/11/09	1	20.75	0	0.00	20.75	1	9,001	0.01%
2022/11/07	0	0.00	1	20.55	20.40	-1	9,865	-0.01%
2022/11/04	2	19.90	0	0.00	19.90	2	9,907	0.02%
2022/11/01	0	0.00	4	19.90	20.00	-4	10,034	-0.04%
2022/10/26	46	20.51	45	20.60	20.45	1	10,711	0.01%
2022/10/25	0	0.00	2	21.00	20.80	-2	11,142	-0.02%
2022/10/24	0	0.00	5	21.70	21.30	-5	11,165	-0.04%
2022/10/21	2	21.83	0	0.00	21.50	2	11,244	0.02%
2022/10/20	1	21.10	0	0.00	22.45	1	11,328	0.01%
2022/10/19	1	21.80	0	0.00	21.90	1	11,399	0.01%
2022/10/18	0	0.00	20	21.25	21.25	-20	11,536	-0.17%
2022/10/17	3	20.60	0	0.00	21.15	3	11,683	0.03%
2022/10/07	0	0.00	2	22.50	22.55	-2	12,243	-0.02%
2022/10/05	0	0.00	7	22.69	22.60	-7	12,293	-0.06%
2022/10/04	7	22.15	5	22.00	22.15	2	12,230	0.02%
2022/09/30	2	20.85	0	0.00	21.15	2	12,257	0.02%
2022/09/29	2	20.75	1	21.25	21.00	1	12,300	0.01%
2022/09/26	7	22.06	1	21.75	21.65	6	12,522	0.05%
2022/09/22	0	0.00	1	22.55	22.55	-1	12,464	-0.01%
2022/09/21	4	23.36	2	23.35	23.20	2	12,282	0.02%
2022/09/20	4	23.90	10	24.06	24.20	-6	12,026	-0.05%
2022/09/19	4	24.85	1	25.00	24.45	3	11,912	0.03%
2022/09/15	0	0.00	3	24.55	24.45	-3	11,879	-0.03%
2022/09/13	1	24.60	0	0.00	24.55	1	12,118	0.01%
2022/09/07	3	23.93	0	0.00	23.90	3	12,320	0.02%
2022/09/06	0	24.10	0	0.00	23.95	0	12,180	0.00%
2022/09/05	1	24.65	0	0.00	24.60	1	12,095	0.01%
2022/09/02	2	25.18	0	0.00	25.15	2	12,179	0.02%
2022/09/01	5	25.28	0	0.00	25.20	5	12,175	0.04%
2022/08/31	5	25.68	0	0.00	25.95	5	12,098	0.04%
2022/08/30	6	26.30	0	0.00	26.30	6	12,043	0.05%
2022/08/26	1	26.95	0	0.00	27.05	1	12,174	0.01%
2022/08/25	1	26.75	0	0.00	26.90	1	12,183	0.01%
2022/08/24	1	26.75	0	0.00	26.80	1	12,216	0.01%
2022/08/23	0	0.00	2	26.50	26.55	-2	12,301	-0.02%
2022/08/22	0	27.00	0	0.00	26.80	0	12,299	0.00%
2022/08/19	4	27.83	10	27.71	27.55	-6	12,263	-0.05%
2022/08/18	13	27.69	14	27.94	27.70	-1	12,205	-0.01%
2022/08/17	21	27.45	0	0.00	27.45	21	12,084	0.17%
2022/08/15	0	0.00	4.1	26.92	27.60	-4.1	11,864	-0.03%
2022/08/12	5	25.93	19	26.08	26.00	-14	11,606	-0.12%
2022/08/11	1	25.50	4	25.35	25.20	-3	11,403	-0.03%
2022/08/10	16	25.41	0	0.00	25.20	16	11,397	0.14%
2022/08/08	0	0.00	4	25.63	25.50	-4	11,344	-0.04%
2022/08/05	15	26.50	32	26.12	26.05	-17	11,308	-0.15%
2022/08/04	0	0.00	0.4	26.45	26.00	-0.4	11,422	0.00%
2022/08/03	1	26.50	2	26.70	26.70	-1	11,402	-0.01%
2022/08/02	35	27.11	25	26.66	26.90	10	11,544	0.09%
2022/08/01	7	26.06	9	27.02	27.10	-2	11,292	-0.02%
2022/07/28	9	24.70	9	25.00	24.90	0	11,523	0.00%
2022/07/27	17	24.84	15	24.63	24.60	2	11,460	0.02%
2022/07/26	17	25.29	15	25.05	25.05	2	11,397	0.02%
2022/07/25	21.4	28.75	3	28.75	28.70	18.4	11,190	0.16%
2022/07/22	5	28.17	2	28.00	28.20	3	11,040	0.03%
2022/07/21	6	28.30	33	28.21	28.10	-27	11,086	-0.24%
2022/07/20	1	29.35	2	29.33	29.40	-1	11,156	-0.01%
2022/07/19	14	28.19	11	28.75	28.75	3	11,216	0.03%
2022/07/18	1	27.20	2	27.43	28.40	-1	11,158	-0.01%
2022/07/14	0.2	27.00	0	0.00	26.80	0.2	11,223	0.00%
2022/07/13	5	26.90	5	27.05	26.60	0	11,308	0.00%
2022/07/12	3	26.70	3	26.75	26.75	0	11,532	0.00%
2022/07/11	2	26.75	1	27.05	27.00	1	11,650	0.01%
2022/07/08	3	26.70	0	0.00	26.70	3	11,748	0.03%
2022/07/07	0	0.00	0.1	26.05	26.00	-0.1	11,839	0.00%
2022/07/06	0	0.00	1	25.60	25.50	-1	11,951	-0.01%
2022/07/05	1.1	25.61	1	25.80	26.00	0.1	12,164	0.00%
2022/07/04	5	25.10	1	24.70	25.00	4	12,242	0.03%
2022/07/01	0	0.00	35.1	26.97	26.60	-35.1	12,314	-0.29%
2022/06/30	0	0.00	1	26.80	26.85	-1	12,310	-0.01%
2022/06/29	8	27.73	0	0.00	27.70	8	12,355	0.06%
2022/06/28	29	27.84	5	27.95	27.95	24	12,507	0.19%
2022/06/27	0.1	28.65	112	28.23	28.50	-111.9	13,089	-0.85%	大賣/鉅額交易
2022/06/24	7	27.44	150	27.37	27.50	-143	13,382	-1.07%	大賣/鉅額交易
2022/06/23	0	0.00	231	27.22	27.10	-231	13,663	-1.69%	大賣/鉅額交易
2022/06/22	0	0.00	75.2	27.71	27.40	-75.2	13,894	-0.54%
2022/06/21	1	28.50	0	0.00	28.40	1	14,512	0.01%
2022/06/20	3	29.55	15.1	28.90	28.05	-12.1	14,978	-0.08%
2022/06/17	2	29.60	11	29.60	29.80	-9	16,109	-0.06%
2022/06/16	2	30.00	0	0.00	30.00	2	17,398	0.01%
2022/06/15	3	31.10	6	30.95	30.90	-3	17,549	-0.02%
2022/06/14	0	0.00	5	30.80	31.00	-5	17,760	-0.03%
2022/06/13	38	31.63	2	31.58	31.15	36	18,175	0.20%
2022/06/10	1	32.20	0	0.00	32.55	1	18,323	0.01%
2022/06/08	1	33.10	0	0.00	33.15	1	19,323	0.01%
2022/06/07	3	33.08	0	0.00	33.30	3	19,624	0.02%
2022/06/06	0	0.00	1	33.35	33.50	-1	19,839	-0.01%
2022/06/02	1.5	32.63	0.5	32.80	32.65	1	21,173	0.00%
2022/06/01	0	0.00	1	33.20	33.15	-1	22,617	0.00%
2022/05/31	4	32.76	0	0.00	32.70	4	22,746	0.02%
2022/05/27	0	0.00	1	33.05	33.00	-1	23,267	0.00%
2022/05/26	0	0.00	3	32.77	32.80	-3	23,743	-0.01%
2022/05/25	20	32.65	0	0.00	32.65	20	23,894	0.08%
2022/05/24	6	33.20	0	0.00	32.90	6	24,000	0.02%
2022/05/23	3	33.42	6	33.22	33.00	-3	24,170	-0.01%
2022/05/20	0	0.00	4	33.01	33.10	-4	24,603	-0.02%
2022/05/19	9	31.85	1	32.55	31.90	8	25,466	0.03%
2022/05/18	2	33.30	6	33.32	33.45	-4	25,245	-0.02%
2022/05/17	2	32.80	0	0.00	32.95	2	25,175	0.01%
2022/05/16	2	32.88	1	33.10	32.90	1	25,132	0.00%
2022/05/12	26	32.92	6	32.75	32.35	20	25,175	0.08%
2022/05/11	6	33.72	9	33.97	33.65	-3	25,046	-0.01%
2022/05/10	3	34.02	16	34.34	34.50	-13	25,121	-0.05%
2022/05/09	27	33.66	12	34.08	33.65	15	25,071	0.06%
2022/05/06	140.5	35.06	5	34.60	34.60	135.5	25,056	0.54%	大買/鉅額交易
2022/05/05	1	38.55	6	38.54	38.35	-5	24,627	-0.02%
2022/05/04	12	37.93	0	0.00	37.95	12	24,616	0.05%
2022/05/03	2	37.93	2	37.83	37.85	0	24,698	0.00%
2022/04/29	2	38.05	0	0.00	38.15	2	24,756	0.01%
2022/04/28	5	38.43	2	38.48	38.05	3	24,853	0.01%
2022/04/27	22	38.03	15	38.07	38.20	7	24,827	0.03%
2022/04/26	47.8	40.23	5	40.83	39.40	42.8	24,640	0.17%
2022/04/25	62.5	41.70	10	41.00	40.90	52.5	24,401	0.22%
2022/04/22	2	43.80	1	43.75	43.85	1	24,199	0.00%
2022/04/21	27	43.59	0	0.00	43.10	27	24,298	0.11%
2022/04/20	12.1	43.72	3	44.40	43.60	9.1	24,620	0.04%
2022/04/19	15	44.59	2	44.75	44.50	13	24,576	0.05%
2022/04/18	32	45.61	2	44.95	44.75	30	24,596	0.12%
2022/04/15	2	47.28	28	47.44	46.80	-26	24,461	-0.11%
2022/04/13	5	47.17	2	47.00	47.10	3	24,418	0.01%
2022/04/12	2	46.60	0	0.00	46.70	2	24,421	0.01%
2022/04/11	17	46.69	0	0.00	46.65	17	24,375	0.07%
2022/04/08	0	0.00	3	47.40	47.50	-3	24,241	-0.01%
2022/04/07	18	46.57	21	47.41	45.75	-3	24,089	-0.01%
2022/04/06	1	46.35	1	46.70	46.95	0	23,863	0.00%
2022/04/01	6	46.44	5	46.25	46.55	1	23,925	0.00%
2022/03/31	7.1	46.41	10	46.50	46.15	-2.9	24,396	-0.01%
2022/03/30	24	45.30	8.4	45.66	46.90	15.6	24,614	0.06%
2022/03/29	20.2	46.69	4	46.16	46.00	16.2	24,555	0.07%
2022/03/28	38.2	47.27	5	47.11	47.30	33.2	24,828	0.13%
2022/03/25	13	48.09	38	48.11	48.50	-25	25,621	-0.10%
2022/03/24	66.1	48.30	22.1	48.73	47.95	44	27,333	0.16%
2022/03/23	21.1	47.44	30	47.75	48.50	-8.9	28,160	-0.03%
2022/03/22	44	47.84	71	48.16	47.40	-27	27,779	-0.10%
2022/03/21	11	46.78	49.2	46.87	47.20	-38.2	26,656	-0.14%
2022/03/18	3.1	44.27	14	44.37	43.95	-11	25,846	-0.04%
2022/03/17	5.1	43.91	16	44.12	44.20	-11	26,610	-0.04%
2022/03/16	24	43.75	37.1	44.09	43.75	-13.1	26,726	-0.05%
2022/03/15	12.1	43.10	0.2	42.96	43.20	11.9	26,546	0.04%
2022/03/14	4.2	43.66	4	43.85	44.00	0.2	27,330	0.00%
2022/03/11	13	43.76	24.1	43.62	43.60	-11.1	27,832	-0.04%
2022/03/10	8	42.19	9	42.18	42.80	-1	27,391	0.00%
2022/03/09	7	41.34	11.1	41.55	41.80	-4.1	27,386	-0.01%
2022/03/08	47.1	44.14	53	43.39	40.90	-5.9	27,456	-0.02%
2022/03/07	43	43.40	115	43.33	43.90	-72	26,189	-0.27%	大賣/
2022/03/04	4	42.16	2	42.28	42.00	2	24,971	0.01%
2022/03/03	3	42.57	7	42.58	42.30	-4	25,053	-0.02%
2022/03/02	20	42.56	19	42.58	42.25	1	25,338	0.00%
2022/03/01	35	42.41	33	42.26	42.05	2	26,021	0.01%
2022/02/25	8	40.48	2	40.53	40.50	6	27,087	0.02%
2022/02/24	9	39.94	26	39.22	39.35	-17	27,790	-0.06%
2022/02/23	4	40.64	2	41.20	41.30	2	27,769	0.01%
2022/02/22	14	41.74	12	41.85	41.20	2	27,786	0.01%
2022/02/21	33	42.68	70.1	42.22	42.75	-37.1	27,345	-0.14%
2022/02/18	0	0.00	1	39.80	39.85	-1	26,414	0.00%
2022/02/17	0	0.00	2	39.35	39.75	-2	26,629	-0.01%
2022/02/15	1	39.70	0	0.00	39.10	1	27,223	0.00%
2022/02/14	0	0.00	4	39.78	39.80	-4	28,130	-0.01%
2022/02/11	0	0.00	6	40.48	40.35	-6	28,247	-0.02%
2022/02/10	7	40.59	10.1	40.72	40.50	-3.1	28,566	-0.01%
2022/02/09	2	40.48	5	40.49	40.25	-3	29,265	-0.01%
2022/02/08	8.2	39.88	17	39.96	40.00	-8.8	29,287	-0.03%
2022/02/07	1	38.55	6	38.42	39.85	-5	29,340	-0.02%
2022/01/26	10	37.15	0	0.00	37.00	10	29,320	0.03%
2022/01/25	4	37.66	3	36.75	36.75	1	29,502	0.00%
2022/01/24	0	0.00	2	37.15	37.10	-2	29,595	-0.01%
2022/01/21	12	38.89	2	38.90	38.15	10	29,608	0.03%
2022/01/20	7	38.86	9.2	38.95	39.25	-2.2	29,596	-0.01%
2022/01/18	12	39.45	3	39.63	38.80	9	29,689	0.03%
2022/01/17	8	39.55	0	0.00	39.45	8	29,911	0.03%
2022/01/14	17.1	39.55	9	39.52	40.00	8.1	30,508	0.03%
2022/01/13	19.1	39.83	10.1	39.76	40.00	9	30,450	0.03%
2022/01/12	2	38.30	3	38.42	38.45	-1	30,188	0.00%
2022/01/11	2	38.45	5	38.47	38.15	-3	30,146	-0.01%
2022/01/10	1	39.25	10	38.60	38.90	-9	30,244	-0.03%
2022/01/07	7	39.64	0	0.00	39.05	7	30,235	0.02%
2022/01/06	6	39.87	7	39.96	39.75	-1	30,272	0.00%
2022/01/05	1	40.90	3	40.92	40.25	-2	30,346	-0.01%
2022/01/04	4	40.14	2	40.03	40.15	2	30,395	0.01%
2022/01/03	3	40.60	5	40.30	40.70	-2	30,572	-0.01%
2021/12/30	0	0.00	3	41.15	41.15	-3	30,805	-0.01%
2021/12/29	8	41.15	4	41.41	41.50	4	30,944	0.01%
2021/12/28	6	41.17	0	0.00	41.10	6	31,211	0.02%
2021/12/27	22	41.48	25	41.83	41.00	-3	31,412	-0.01%
2021/12/24	59.1	42.93	56.1	43.06	42.55	3	31,107	0.01%
2021/12/23	6.1	43.95	13.2	43.35	43.55	-7.1	30,878	-0.02%
2021/12/22	13.1	44.18	31	44.20	43.90	-17.9	30,458	-0.06%
2021/12/21	12.1	43.14	14.1	43.14	44.55	-2	29,872	-0.01%
2021/12/20	58.1	43.63	63.1	43.66	44.05	-5	28,816	-0.02%
2021/12/17	24.1	41.51	59	41.45	41.70	-34.9	26,866	-0.13%
2021/12/16	20	39.74	15	39.60	39.40	5	25,705	0.02%
2021/12/15	3	39.93	5	40.03	39.95	-2	25,899	-0.01%
2021/12/14	16	39.98	14	39.95	39.65	2	25,870	0.01%
2021/12/13	15	39.85	23	40.24	40.90	-8	25,432	-0.03%
2021/12/10	20	39.02	4	39.20	38.50	16	24,588	0.07%
2021/12/09	6	38.48	32	38.88	38.45	-26	24,644	-0.11%
2021/12/08	100	39.85	49	39.42	39.15	51	24,884	0.20%
2021/12/07	23	38.83	30	38.30	39.00	-7	24,544	-0.03%
2021/12/06	7	37.33	5	37.07	37.10	2	23,937	0.01%
2021/12/02	3	36.18	7	35.89	36.20	-4	23,710	-0.02%
2021/12/01	6	35.17	16	35.25	35.40	-10	23,638	-0.04%
2021/11/30	120.5	34.87	16	34.92	35.10	104.5	23,681	0.44%	大買/鉅額交易
2021/11/29	4.1	35.17	6	35.22	35.10	-1.9	23,701	-0.01%
2021/11/26	13.2	36.37	5	36.90	36.25	8.2	23,693	0.03%
2021/11/25	39.2	38.27	28	38.36	38.15	11.2	23,602	0.05%
2021/11/24	68	37.31	80	37.13	37.40	-12	22,654	-0.05%
2021/11/23	8	35.33	4	35.54	35.20	4	21,411	0.02%
2021/11/22	0	0.00	0.3	32.85	33.40	-0.3	21,791	0.00%
2021/11/19	0	0.00	10.1	32.90	32.85	-10.1	21,762	-0.05%
2021/11/18	2	33.98	1	34.00	33.90	1	21,745	0.00%
2021/11/17	4	34.13	1	33.85	33.85	3	21,904	0.01%
2021/11/16	7	34.26	0	0.00	34.10	7	22,142	0.03%
2021/11/15	30	34.79	7	34.76	34.75	23	22,263	0.10%
2021/11/12	23	35.59	1	35.55	35.55	22	22,815	0.10%
2021/11/11	34	36.92	32	36.90	36.25	2	22,815	0.01%
2021/11/10	56	35.36	1	35.05	34.95	55	22,256	0.25%
2021/11/09	27	35.31	30	35.55	35.70	-3	22,466	-0.01%
2021/11/08	9	36.03	5	36.14	36.25	4	22,636	0.02%
2021/11/05	0	0.00	5	34.59	34.30	-5	22,459	-0.02%
2021/11/04	15.2	35.67	1.3	35.47	35.15	13.9	22,738	0.06%
2021/11/03	4	35.91	10	35.90	35.70	-6	23,539	-0.03%
2021/11/02	0	0.00	3	35.80	35.15	-3	23,573	-0.01%
2021/11/01	10	35.35	4	34.90	35.20	6	23,736	0.03%
2021/10/29	22	35.18	2	34.45	35.10	20	23,880	0.08%
2021/10/28	4	35.21	3	34.98	34.85	1	23,908	0.00%
2021/10/26	0	0.00	27	35.43	35.60	-27	24,736	-0.11%
2021/10/25	6	35.03	3	34.62	35.05	3	25,027	0.01%
2021/10/22	7	34.48	23	33.95	33.70	-16	25,424	-0.06%
2021/10/21	7	36.63	10	36.88	36.90	-3	25,461	-0.01%
2021/10/19	30	36.60	44	36.65	36.60	-14	26,215	-0.05%
2021/10/18	4	36.13	3	36.05	36.40	1	26,883	0.00%
2021/10/14	5	36.31	5	36.34	36.35	0	28,019	0.00%
2021/10/13	49	36.27	11.1	35.95	35.80	37.9	28,804	0.13%
2021/10/12	3	36.77	3	36.67	36.10	0	29,292	0.00%
2021/10/08	1	36.80	0	0.00	37.00	1	30,189	0.00%
2021/10/07	19	37.92	124	37.25	38.30	-105	31,156	-0.34%	大賣/鉅額交易
2021/10/06	22	38.69	2	38.70	38.05	20	32,370	0.06%
2021/10/05	4	37.66	9	38.28	39.00	-5	33,509	-0.01%
2021/10/04	4	38.03	5	37.34	37.10	-1	34,130	0.00%
2021/10/01	3	39.63	2	40.55	39.15	1	35,544	0.00%
2021/09/30	2	41.75	2	41.10	41.80	0	37,175	0.00%
2021/09/29	3	40.45	21	40.56	40.35	-18	38,748	-0.05%
2021/09/28	0	0.00	3	41.52	41.45	-3	41,331	-0.01%
2021/09/27	5.4	42.13	5	42.41	42.35	0.4	44,443	0.00%
2021/09/24	4.1	41.49	5	41.62	41.75	-0.9	49,121	0.00%
2021/09/23	16	40.68	21	41.16	41.25	-5	55,807	-0.01%
2021/09/22	97	41.82	30	41.56	41.00	67	63,801	0.11%
2021/09/17	3	43.83	2	44.23	44.45	1	67,891	0.00%
2021/09/16	5	44.61	2	44.10	44.15	3	70,029	0.00%
2021/09/15	2	44.68	3	44.92	45.05	-1	71,938	0.00%
2021/09/14	29	46.03	39	45.41	45.50	-10	75,763	-0.01%
2021/09/13	36	46.94	56	46.97	46.90	-20	79,590	-0.03%
2021/09/10	147	45.67	40	46.25	46.35	107	80,607	0.13%	大買/鉅額交易
2021/09/09	16.1	44.07	6	44.39	44.95	10.1	81,642	0.01%
2021/09/08	15	44.33	26	44.46	43.70	-11	84,570	-0.01%
2021/09/07	14.2	44.77	3	44.58	44.20	11.2	84,889	0.01%
2021/09/06	13	44.28	51	44.70	44.45	-38	85,072	-0.04%
2021/09/03	18.1	45.06	25	45.08	44.05	-6.9	85,000	-0.01%
2021/09/02	11.1	45.25	19	44.60	44.40	-7.9	85,129	-0.01%
2021/09/01	3	46.75	13	46.20	46.05	-10	85,115	-0.01%
2021/08/31	25	46.53	9	46.84	46.85	16	85,070	0.02%
2021/08/30	25	46.34	3	46.68	46.40	22	85,302	0.03%
2021/08/27	28	46.12	12	45.93	45.85	16	85,511	0.02%
2021/08/26	26	46.74	20.1	47.84	46.00	5.9	85,671	0.01%
2021/08/25	42	44.17	10	43.95	44.10	32	85,317	0.04%
2021/08/24	40	43.89	11	44.36	44.00	29	89,217	0.03%
2021/08/23	22	44.44	1	45.10	44.10	21	93,474	0.02%
2021/08/20	0.1	43.15	0	0.00	43.40	0.1	96,058	0.00%
2021/08/19	22	43.66	8.3	43.92	42.75	13.7	98,816	0.01%
2021/08/18	25	44.38	3	44.37	45.40	22	100,762	0.02%
2021/08/17	21.2	46.17	16	45.49	44.30	5.2	102,491	0.01%
2021/08/16	20	47.71	15.3	47.78	47.80	4.7	106,682	0.00%
2021/08/13	16.5	48.22	12	48.39	47.80	4.5	111,289	0.00%
2021/08/12	3	48.80	12.1	49.01	49.30	-9.1	115,351	-0.01%
2021/08/11	7.2	48.14	8	47.71	47.00	-0.8	118,096	0.00%
2021/08/10	19	48.07	15	47.17	47.30	4	119,720	0.00%
2021/08/09	39	49.38	49	49.34	48.85	-10	121,383	-0.01%
2021/08/06	4	46.70	17	47.20	47.00	-13	123,407	-0.01%
2021/08/05	8	47.43	23	46.74	47.15	-15	126,196	-0.01%
2021/08/04	9	49.11	3	49.20	48.60	6	129,263	0.00%
2021/08/03	7	48.59	53	48.60	48.75	-46	134,933	-0.03%
2021/08/02	50	48.62	5	49.01	49.25	45	138,109	0.03%
2021/07/30	21.1	50.02	103	49.51	48.90	-82	142,440	-0.06%	大賣/
2021/07/29	11.1	48.64	7	47.98	48.90	4.1	146,402	0.00%
2021/07/28	105.1	47.19	15.1	47.19	46.90	90.1	148,860	0.06%	大買/
2021/07/27	13	46.58	15	47.17	46.50	-2	151,587	0.00%
2021/07/26	45	49.13	25	48.70	48.55	20	154,472	0.01%
2021/07/23	8	49.26	109	50.32	50.40	-101	157,355	-0.06%	大賣/鉅額交易
2021/07/22	122.2	49.76	7.6	48.13	48.20	114.6	158,348	0.07%	大買/鉅額交易
2021/07/21	16	51.07	6	51.57	49.30	10	159,661	0.01%
2021/07/20	47	52.57	12	52.36	51.50	35	159,499	0.02%
2021/07/19	27	53.71	14.1	54.11	53.10	12.9	159,337	0.01%
2021/07/16	3.1	53.16	24.1	53.15	53.00	-21	159,322	-0.01%
2021/07/15	49.3	53.07	32.2	53.08	54.40	17.2	159,147	0.01%
2021/07/14	68.2	50.91	36.2	51.00	50.70	32	158,637	0.02%
2021/07/13	85.1	55.65	52.8	53.43	52.60	32.3	158,188	0.02%
2021/07/12	54.2	58.57	18.1	58.34	57.40	36.1	157,356	0.02%
2021/07/09	69.1	57.57	32	57.04	56.50	37.1	156,798	0.02%
2021/07/08	86.1	57.86	145.3	56.89	58.50	-59.1	156,468	-0.04%	大賣/
2021/07/07	92.1	57.51	90	57.11	56.50	2.1	155,332	0.00%
2021/07/06	96.1	60.84	53	60.66	59.60	43.1	155,560	0.03%
2021/07/05	109.1	62.35	112.2	62.00	61.30	-3.1	156,896	0.00%	大買/大賣/
2021/07/02	62.1	60.72	91.2	60.89	60.10	-29.1	154,581	-0.02%
2021/07/01	236.6	61.12	176.6	61.21	58.80	60	153,370	0.04%	大買/大賣/
2021/06/30	329.6	62.71	284.5	62.98	61.20	45.1	151,103	0.03%	大買/大賣/
2021/06/29	257.3	58.35	477.7	58.90	59.50	-220.4	147,776	-0.15%	大買/大賣/鉅額交易
2021/06/28	289.2	53.25	135.3	54.30	55.70	153.9	141,237	0.11%	大買/大賣/鉅額交易
2021/06/25	56.1	51.93	27	51.86	50.70	29.1	136,878	0.02%
2021/06/24	139.1	51.00	159.4	50.69	50.60	-20.3	135,237	-0.02%	大買/大賣/
2021/06/23	176.2	51.89	118.2	50.54	48.25	58	133,347	0.04%	大買/大賣/
2021/06/22	84.2	50.60	124.5	51.35	51.70	-40.3	130,040	-0.03%	大賣/
2021/06/21	52.1	47.95	85.2	47.34	47.00	-33.1	125,972	-0.03%
2021/06/18	52	51.14	102	51.06	50.00	-50	124,583	-0.04%	大賣/
2021/06/17	86	52.62	94	53.01	50.80	-8	123,048	-0.01%
2021/06/16	7	51.43	11	51.85	50.40	-4	120,480	0.00%
2021/06/15	37.4	47.27	23	49.36	50.60	14.4	120,113	0.01%
2021/06/11	11	47.28	4	46.60	47.20	7	119,897	0.01%
2021/06/10	3	45.77	10	47.00	47.10	-7	120,284	-0.01%
2021/06/09	9	47.42	10	47.50	46.80	-1	120,431	0.00%
2021/06/08	2	48.18	2	48.63	48.55	0	120,709	0.00%
2021/06/07	14.1	46.32	17	46.53	47.20	-2.9	120,863	0.00%
2021/06/04	17.2	50.73	22	50.60	49.95	-4.8	120,690	0.00%
2021/06/03	19.1	52.16	5	52.42	51.60	14.1	121,601	0.01%
2021/06/02	22.2	52.60	23	52.22	52.70	-0.8	121,644	0.00%
2021/06/01	154	53.40	134.2	53.31	53.30	19.9	122,374	0.02%	大買/大賣/
2021/05/31	99.2	52.18	103	52.70	52.40	-3.9	121,105	0.00%	大賣/
2021/05/28	57	47.86	149.7	48.18	48.70	-92.7	118,089	-0.08%	大賣/
2021/05/27	90	45.52	139	45.46	44.30	-49	116,115	-0.04%	大賣/
2021/05/26	105.1	43.97	117	43.72	44.10	-11.9	114,060	-0.01%	大買/大賣/
2021/05/25	165.2	44.96	71	44.01	44.00	94.2	113,252	0.08%	大買/
2021/05/24	245.5	46.16	192	46.32	45.05	53.5	113,497	0.05%	大買/大賣/
2021/05/21	203	44.60	261	44.97	46.15	-58	110,303	-0.05%	大買/大賣/
2021/05/20	154.1	44.73	86	44.66	43.00	68.1	105,867	0.06%	大買/
2021/05/19	63	44.18	226	44.96	45.00	-163	101,894	-0.16%	大賣/鉅額交易
2021/05/18	64	40.13	30.1	40.39	40.95	33.9	99,356	0.03%
2021/05/17	114.1	37.31	176	38.22	37.25	-61.9	97,397	-0.06%	大買/大賣/
2021/05/14	56.1	43.42	70	42.31	41.35	-13.9	95,502	-0.01%
2021/05/13	198.5	46.36	65.5	46.77	45.90	133	92,554	0.14%	大買/鉅額交易
2021/05/12	134.1	54.25	63	56.19	51.00	71.1	89,797	0.08%	大買/
2021/05/11	298.2	58.87	372.8	58.06	56.60	-74.6	86,567	-0.09%	大買/大賣/
2021/05/10	131	55.48	112.5	56.27	57.40	18.5	80,795	0.02%	大買/大賣/
2021/05/07	153	49.08	180	49.57	52.20	-27	77,653	-0.03%	大買/大賣/
2021/05/06	88	46.61	136.2	46.82	47.50	-48.2	73,184	-0.07%	大賣/
2021/05/05	24	42.59	42	42.85	43.20	-18	68,736	-0.03%
2021/05/04	293	41.05	70	40.84	39.30	223	66,023	0.34%	大買/鉅額交易
2021/05/03	83	44.48	69.9	45.38	42.65	13.1	62,948	0.02%
2021/04/29	65	41.16	77	41.73	42.60	-12	59,681	-0.02%
2021/04/28	64.5	39.08	102	39.29	38.75	-37.5	56,519	-0.07%	大賣/
2021/04/27	120	39.80	38	39.91	40.00	82	55,435	0.15%	大買/
2021/04/26	7	38.26	20	38.41	39.25	-13	53,702	-0.02%
2021/04/23	14	34.70	13	34.06	35.70	1	53,554	0.00%
2021/04/22	24	37.92	41	38.19	36.25	-17	53,573	-0.03%
2021/04/21	19	34.37	67	34.41	35.40	-48	53,448	-0.09%
2021/04/20	37	32.10	13	33.51	34.50	24	53,279	0.05%
2021/04/19	15	34.35	10	33.40	34.70	5	53,408	0.01%
2021/04/16	7	31.19	238	31.40	31.55	-231	53,007	-0.44%	大賣/鉅額交易
2021/04/15	10	28.28	25	28.88	28.70	-15	52,922	-0.03%
2021/04/14	29	27.76	39	27.79	27.80	-10	53,582	-0.02%
2021/04/13	21	27.78	19	27.99	27.40	2	55,897	0.00%
2021/04/12	371	28.36	159	28.08	29.00	212	59,126	0.36%	大買/大賣/鉅額交易
2021/04/09	225	26.30	207.4	26.71	26.80	17.6	58,542	0.03%	大買/大賣/
2021/04/08	1	24.95	26.3	24.95	24.95	-25.3	56,092	-0.05%
2021/04/07	121	22.73	97	22.75	22.70	24	56,933	0.04%	大買/
2021/04/06	101	21.92	163	21.94	22.70	-62	56,288	-0.11%	大買/大賣/
2021/04/01	310	20.14	408.5	20.39	20.75	-98.5	54,838	-0.18%	大買/大賣/
2021/03/31	125	18.85	226.5	19.02	19.50	-101.5	52,181	-0.19%	大買/大賣/鉅額交易
2021/03/30	28	18.18	12	18.30	18.30	16	51,223	0.03%
2021/03/29	41	18.28	90	18.29	18.30	-49	52,583	-0.09%
2021/03/26	33	17.71	16	17.75	17.80	17	55,864	0.03%
2021/03/25	53	17.86	22	17.91	17.55	31	58,787	0.05%
2021/03/24	34	17.26	0	0.00	17.30	34	58,813	0.06%
2021/03/23	15	17.78	7	17.81	17.55	8	59,227	0.01%
2021/03/22	13	17.54	0	0.00	17.70	13	60,007	0.02%
2021/03/19	10	17.70	1	17.70	17.50	9	61,924	0.01%
2021/03/18	11	17.81	49	17.75	17.75	-38	63,665	-0.06%
2021/03/17	3	17.88	21	17.92	17.85	-18	66,518	-0.03%
2021/03/16	39	17.85	45	17.75	17.75	-6	67,843	-0.01%
2021/03/15	53	18.43	3	18.95	18.35	50	67,472	0.07%
2021/03/12	6	18.33	14	18.48	18.75	-8	67,060	-0.01%
2021/03/11	42	18.25	9	18.37	18.25	33	66,686	0.05%
2021/03/10	40	18.14	8	18.20	18.20	32	66,651	0.05%
2021/03/09	9	18.54	25	18.85	18.40	-16	66,366	-0.02%
2021/03/08	14	18.11	24	18.02	18.10	-10	65,151	-0.02%
2021/03/05	92	18.00	21	18.33	17.85	71	64,811	0.11%
2021/03/04	35	18.61	135	18.59	18.60	-100	63,711	-0.16%	大賣/
2021/03/03	28	17.88	54	18.01	17.75	-26	61,301	-0.04%
2021/03/02	20	17.48	53	17.67	17.30	-33	60,155	-0.05%
2021/02/26	62	17.54	41	17.46	17.45	21	59,714	0.04%
2021/02/25	38	17.17	140	17.33	17.45	-102	58,896	-0.17%	大賣/鉅額交易
2021/02/24	110	17.02	56	17.09	16.50	54	58,000	0.09%	大買/
2021/02/23	25	16.69	98	16.86	17.20	-73	55,364	-0.13%
2021/02/22	30	15.61	33	15.67	15.65	-3	54,002	-0.01%
2021/02/19	19	15.31	41	15.22	15.45	-22	53,465	-0.04%
2021/02/18	85	15.00	27	15.09	15.40	58	52,997	0.11%
2021/02/17	0	0.00	3	14.18	14.25	-3	52,242	-0.01%
2021/02/05	3	13.43	9	13.60	13.40	-6	51,850	-0.01%
2021/02/04	3	13.60	0	0.00	13.65	3	51,731	0.01%
2021/02/03	3	13.90	3	13.70	13.70	0	51,751	0.00%
2021/02/02	7	13.97	28	13.95	14.20	-21	51,453	-0.04%
2021/02/01	27	13.76	60	13.58	13.80	-33	51,289	-0.06%
2021/01/29	8	13.84	36	13.91	13.60	-28	51,075	-0.05%
2021/01/28	19	14.04	60	13.90	13.90	-41	51,168	-0.08%
2021/01/27	56	14.53	74	14.41	14.40	-18	51,213	-0.04%
2021/01/26	30	15.09	14	15.07	14.85	16	51,226	0.03%
2021/01/25	10	15.40	1	15.30	15.25	9	51,006	0.02%
2021/01/22	3	14.97	7	15.18	15.25	-4	50,670	-0.01%
2021/01/21	5	14.92	13.2	15.02	14.90	-8.2	50,387	-0.02%
2021/01/20	47	14.70	46	14.51	14.60	1	50,138	0.00%
2021/01/19	10	15.55	6	15.52	15.35	4	49,711	0.01%
2021/01/18	110	14.95	40	15.04	15.10	70	49,391	0.14%	大買/
2021/01/15	13	15.95	92.1	16.14	15.70	-79.1	48,895	-0.16%
2021/01/14	97	16.26	36	16.37	16.40	61	48,484	0.13%
2021/01/13	0	0.00	23	15.86	16.10	-23	47,717	-0.05%
2021/01/12	88	15.95	313.7	15.96	15.70	-225.7	47,363	-0.48%	大賣/鉅額交易
2021/01/11	19	16.71	1	16.75	16.65	18	46,697	0.04%
2021/01/08	110	16.73	41	16.63	16.80	69	46,275	0.15%	大買/
2021/01/07	99	17.11	43	17.40	16.85	56	45,602	0.12%
2021/01/06	201	18.08	124	17.86	17.65	77	44,235	0.17%	大買/大賣/
2021/01/05	85	17.62	134	17.65	17.80	-49	41,253	-0.12%	大賣/
2021/01/04	54	16.35	147	16.37	16.50	-93	37,384	-0.25%	大賣/
2020/12/31	30	15.54	24	15.76	15.75	6	35,812	0.02%
2020/12/30	37	15.82	44	16.10	15.50	-7	35,197	-0.02%
2020/12/29	46	15.52	130	15.50	15.35	-84	33,981	-0.25%	大賣/
2020/12/28	129	15.06	9	15.32	15.00	120	32,612	0.37%	大買/鉅額交易
2020/12/25	3	15.62	32	15.84	15.50	-29	31,474	-0.09%
2020/12/24	137	15.78	15	15.82	15.50	122	30,591	0.40%	大買/鉅額交易
2020/12/23	135	15.40	155	15.72	16.00	-20	29,622	-0.07%	大買/大賣/
2020/12/22	255	16.19	299	16.37	15.20	-44	28,061	-0.16%	大買/大賣/
2020/12/21	61	15.61	179.1	15.36	15.75	-118.1	24,162	-0.49%	大賣/鉅額交易
2020/12/18	10	14.32	40	14.22	14.35	-30	21,095	-0.14%
2020/12/17	18	14.04	26	14.39	14.20	-8	20,410	-0.04%
2020/12/16	109.1	14.51	63	14.28	14.25	46.1	19,874	0.23%	大買/
2020/12/15	104	14.71	154.1	14.64	14.15	-50.1	18,916	-0.27%	大買/大賣/
2020/12/14	191	14.26	47.1	14.30	14.30	143.9	17,025	0.85%	大買/鉅額交易
2020/12/11	245.2	13.66	340	13.63	13.75	-94.8	14,796	-0.64%	大買/大賣/
2020/12/10	44	12.35	75	12.55	12.85	-31	11,829	-0.26%
2020/12/09	1	11.60	21	11.70	11.70	-20	10,342	-0.19%
2020/12/08	0	0.00	0	12.00	11.90	0	10,395	0.00%
2020/12/07	0	0.00	11	12.36	12.10	-11	10,456	-0.11%
2020/12/04	6	11.91	66	12.05	12.05	-60	10,470	-0.57%
2020/12/02	25	11.95	4	11.91	11.80	21	10,700	0.20%
2020/12/01	13	11.68	0	0.00	11.90	13	10,639	0.12%
2020/11/30	35	12.01	12	12.02	12.05	23	10,467	0.22%
2020/11/27	0	0.00	13	11.60	11.70	-13	9,940	-0.13%
2020/11/26	17	11.42	5	11.38	11.35	12	9,580	0.13%
2020/11/25	6	11.21	24	11.38	11.20	-18	9,397	-0.19%
2020/11/24	13	11.09	7	10.94	11.00	6	8,983	0.07%
2020/11/23	11	10.96	3	10.87	11.05	8	8,851	0.09%
2020/11/20	19	10.53	8	10.46	10.45	11	8,295	0.13%
2020/11/19	0	0.00	1	10.35	10.35	-1	8,195	-0.01%
2020/11/16	1	10.10	1	10.05	10.00	0	8,069	0.00%
2020/11/12	7	10.05	0	0.00	10.15	7	8,024	0.09%
2020/11/11	0	0.00	20	10.48	10.45	-20	7,943	-0.25%
2020/11/09	5	10.40	0	0.00	10.30	5	7,764	0.06%
2020/11/06	0	0.00	2	10.10	10.20	-2	7,675	-0.03%
2020/11/05	0	0.00	5	10.50	10.20	-5	7,639	-0.07%
2020/11/04	10	10.40	5.6	10.29	10.40	4.4	7,326	0.06%
2020/11/03	2	10.25	0	0.00	10.00	2	7,010	0.03%
2020/10/30	0	0.00	2	9.88	9.85	-2	6,734	-0.03%
2020/10/29	0	0.00	22	10.05	10.10	-22	6,674	-0.33%
2020/10/28	4	10.18	0	0.00	10.10	4	6,628	0.06%
2020/10/27	0	0.00	2	10.00	10.15	-2	6,561	-0.03%
2020/10/26	2	10.20	100	10.00	10.00	-98	6,471	-1.51%
2020/10/23	100	10.15	0	0.00	10.15	100	6,430	1.56%
2020/10/22	4	10.23	0	0.00	10.15	4	6,408	0.06%
2020/10/21	0	0.00	2	10.02	9.99	-2	6,228	-0.03%
2020/10/15	0	0.00	4	9.96	9.95	-4	5,996	-0.07%
2020/10/14	4	10.25	0	0.00	10.15	4	5,953	0.07%
2020/10/13	10	9.90	0	0.00	9.88	10	5,855	0.17%
2020/10/08	1	9.79	0	0.00	9.78	1	5,847	0.02%
2020/09/30	0	0.00	0.3	9.30	9.33	-0.3	5,744	0.00%
2020/09/25	5	9.22	0	0.00	9.18	5	5,804	0.09%
2020/09/23	20	9.50	30	9.47	9.50	-10	5,670	-0.18%
2020/09/22	2	9.69	0	0.00	9.70	2	5,586	0.04%
2020/09/21	5	9.85	0	0.00	9.90	5	5,528	0.09%
2020/09/18	0	0.00	5	9.95	9.87	-5	5,433	-0.09%
2020/09/17	5	9.85	10	10.05	9.86	-5	5,370	-0.09%
2020/09/16	20	10.10	0	0.00	10.20	20	5,064	0.39%
2020/09/15	12	10.10	10	10.05	10.20	2	5,003	0.04%
2020/09/14	8	10.51	4	10.56	10.30	4	4,917	0.08%
2020/09/11	68	10.47	70	10.27	10.30	-2	4,782	-0.04%
2020/09/10	0	0.00	1	10.65	10.55	-1	4,457	-0.02%
2020/09/09	0	0.00	1	10.65	10.65	-1	4,283	-0.02%
2020/09/08	0.7	10.15	0	0.00	10.25	0.7	4,044	0.02%
2020/09/07	71	10.02	7	10.30	10.40	64	3,675	1.74%
2020/09/04	0	0.00	6	9.47	9.46	-6	3,309	-0.18%
2020/09/03	30	9.44	2	9.37	9.37	28	3,253	0.86%
2020/09/02	7	9.32	0	0.00	9.36	7	3,213	0.22%
2020/09/01	0	0.00	3	9.16	9.19	-3	3,220	-0.09%
2020/08/31	0	0.00	5	9.10	9.32	-5	3,231	-0.15%
2020/08/28	0	0.00	1	8.71	8.75	-1	3,043	-0.03%
2020/08/27	12	8.91	5	8.97	8.88	7	3,019	0.23%
2020/08/26	0	0.00	5	8.69	8.61	-5	2,830	-0.18%
2020/08/25	1	8.44	6	8.48	8.52	-5	2,769	-0.18%
2020/08/24	1	8.29	0	0.00	8.30	1	2,764	0.04%
2020/08/20	5	8.01	0	0.00	8.07	5	2,986	0.17%
2020/08/17	10	8.53	5	8.56	8.57	5	2,847	0.18%
2020/08/14	0	0.00	5	8.28	8.35	-5	2,786	-0.18%
2020/08/13	0	0.00	10	8.10	8.13	-10	2,719	-0.37%
2020/07/27	0	0.00	5	8.11	8.05	-5	2,946	-0.17%
2020/07/16	6	8.25	0	0.00	8.34	6	3,024	0.20%
2020/07/14	12	8.02	0	0.00	8.03	12	2,992	0.40%
2020/07/10	6	8.06	20	8.10	8.03	-14	3,122	-0.45%
2020/07/09	0	0.00	5	8.19	8.17	-5	3,121	-0.16%
2020/07/08	6	8.16	45	8.18	8.17	-39	3,121	-1.25%
2020/07/07	5	8.20	0	0.00	8.18	5	3,127	0.16%
2020/07/03	59	8.16	20	8.16	8.23	39	3,127	1.25%
2020/06/24	0	0.00	5	8.32	8.28	-5	3,199	-0.16%
2020/06/23	0	0.00	30	8.40	8.36	-30	3,233	-0.93%
2020/06/11	5	8.36	1	8.54	8.34	4	3,653	0.11%
2020/06/10	0	0.00	5	8.65	8.65	-5	3,674	-0.14%
2020/06/09	20	8.45	0	0.00	8.41	20	3,786	0.53%
2020/06/05	20	8.23	0	0.00	8.24	20	3,877	0.52%
2020/06/01	0	0.00	16	7.91	7.81	-16	3,931	-0.41%
2020/05/29	1	8.08	0	0.00	7.80	1	3,933	0.03%
2020/05/28	0	0.00	5	8.11	8.14	-5	3,929	-0.13%
2020/05/26	1	7.30	0	0.00	7.27	1	3,770	0.03%
2020/05/22	0	0.00	5	7.41	7.30	-5	3,779	-0.13%
2020/05/14	5	7.21	0	0.00	7.21	5	3,743	0.13%
2020/05/12	16	7.65	0	0.00	7.57	16	3,729	0.43%
2020/05/08	0	0.00	30	7.42	7.45	-30	3,698	-0.81%
2020/05/06	0	0.00	1	7.35	7.33	-1	3,714	-0.03%
2020/04/29	0	0.00	5	7.47	7.47	-5	3,654	-0.14%
2020/04/24	0	0.00	5	6.77	6.86	-5	3,818	-0.13%
2020/04/10	0	0.00	1	7.14	7.20	-1	3,803	-0.03%
2020/04/09	1	7.12	0	0.00	7.15	1	3,878	0.03%
2020/04/01	1	6.69	0	0.00	6.80	1	4,209	0.02%
2020/03/31	0	0.00	4	6.67	6.63	-4	4,219	-0.09%
2020/03/30	1	6.45	0	0.00	6.58	1	4,243	0.02%
2020/03/25	0.5	6.89	0	0.00	6.89	0.5	4,286	0.01%
2020/03/24	1	6.46	0	0.00	6.51	1	4,255	0.02%
2020/03/23	1	6.14	0	0.00	6.10	1	4,258	0.02%
2020/03/20	0	0.00	15	5.78	5.94	-15	4,280	-0.35%
2020/03/19	16	5.48	0	0.00	5.40	16	4,375	0.37%
2020/03/18	0.8	6.21	6	6.03	6.00	-5.2	4,266	-0.12%
2020/03/17	6	6.30	0	0.00	6.21	6	4,242	0.14%
2020/03/16	0	0.00	8	7.13	6.75	-8	4,161	-0.19%
2020/03/13	8	6.97	0	0.00	7.15	8	4,089	0.20%
2020/03/12	18	7.86	0	0.00	7.74	18	3,916	0.46%
2020/03/10	6	8.67	0	0.00	8.79	6	3,699	0.16%
2020/03/09	26	8.94	0	0.00	8.90	26	3,663	0.71%
2020/03/03	2	9.35	2	9.29	9.30	0	3,567	0.00%
2020/03/02	20	8.93	0	0.00	9.00	20	3,545	0.56%
2020/02/27	32	9.03	0	0.00	9.06	32	3,617	0.88%
2020/02/21	0	0.00	29	9.53	9.53	-29	3,575	-0.81%
2020/02/19	5	9.44	0	0.00	9.45	5	3,569	0.14%
2020/02/10	0	0.00	0.1	9.23	9.22	-0.1	3,699	0.00%
2020/02/06	0	0.00	5	9.40	9.52	-5	4,194	-0.12%
2020/02/05	0.5	9.28	0	0.00	9.30	0.5	4,202	0.01%
2020/01/31	115	9.32	2	9.31	9.32	113	4,116	2.74%	大買/鉅額交易
2020/01/30	22	9.58	0	0.00	9.32	22	4,022	0.55%
2020/01/16	3	10.25	0	0.00	10.25	3	3,802	0.08%
2020/01/15	1	10.30	0	0.00	10.30	1	3,797	0.03%
2020/01/07	0	0.00	1	10.30	10.30	-1	3,887	-0.03%
2020/01/03	1	10.70	0	0.00	10.50	1	3,944	0.03%
2019/12/30	15	10.57	18	10.64	10.60	-3	3,759	-0.08%
2019/12/25	0	0.00	1	10.25	10.25	-1	3,463	-0.03%
2019/12/24	2	10.30	3	10.27	10.25	-1	3,458	-0.03%
2019/12/23	0	0.00	5	10.21	10.25	-5	3,387	-0.15%
2019/12/20	10	10.05	0	0.00	10.05	10	3,352	0.30%
2019/12/17	1	10.05	0	0.00	10.10	1	3,275	0.03%
2019/12/16	15	10.00	0	0.00	9.99	15	3,207	0.47%
2019/12/13	1	9.89	0	0.00	9.83	1	3,091	0.03%
2019/12/12	2	9.84	33	9.88	9.84	-31	3,071	-1.01%
2019/12/11	2	9.75	2.6	9.71	9.76	-0.6	3,053	-0.02%
2019/12/05	10	9.73	0	0.00	9.73	10	3,073	0.33%
2019/12/04	13	9.64	23	9.72	9.81	-10	3,095	-0.32%
2019/12/02	0	0.00	1	9.73	9.72	-1	3,085	-0.03%
2019/11/29	0	0.00	1	9.75	9.76	-1	3,101	-0.03%
2019/11/28	43	9.83	14	9.88	9.82	29	3,107	0.93%
2019/11/27	30	9.80	31	9.91	9.90	-1	3,103	-0.03%
2019/11/26	30	9.68	37	9.84	9.90	-7	3,083	-0.23%
2019/11/25	1	9.54	0	0.00	9.57	1	2,972	0.03%
2019/11/21	1	9.31	0	0.00	9.37	1	2,975	0.03%
2019/11/20	1	9.38	220	9.38	9.42	-219	2,982	-7.34%	大賣/鉅額交易
2019/11/18	2	9.37	0	0.00	9.45	2	2,997	0.07%
2019/11/14	0	0.00	2	9.37	9.32	-2	3,002	-0.07%
2019/11/11	226	9.79	6	9.87	9.46	220	3,257	6.75%	大買/鉅額交易
2019/11/08	10	9.91	11	9.94	9.87	-1	3,199	-0.03%
2019/11/07	0	0.00	8	9.85	9.86	-8	3,179	-0.25%
2019/11/06	189	9.92	245	9.96	9.86	-56	3,246	-1.72%	大買/大賣/
2019/11/05	8	9.99	54	10.08	10.10	-46	3,174	-1.45%
2019/11/04	2	9.35	23	9.36	9.36	-21	2,873	-0.73%
2019/10/24	0	0.00	11	9.22	9.21	-11	3,010	-0.37%
2019/10/23	1	9.26	0	0.00	9.25	1	3,027	0.03%
2019/10/22	48	9.36	0	0.00	9.36	48	3,091	1.55%
2019/10/21	1	9.38	5	9.38	9.40	-4	3,119	-0.13%
2019/10/16	1	8.98	0	0.00	8.99	1	3,262	0.03%
2019/10/14	1	9.07	1	9.09	9.06	0	3,230	0.00%
2019/10/09	0	0.00	3	9.30	9.12	-3	3,205	-0.09%
2019/10/08	0	0.00	5	9.36	9.45	-5	3,147	-0.16%
2019/10/07	6	9.31	0	0.00	9.32	6	3,152	0.19%
2019/10/04	20	9.53	0	0.00	9.51	20	3,137	0.64%
2019/10/03	0	0.00	18	9.56	9.54	-18	3,133	-0.57%
2019/10/02	0	0.00	2	9.75	9.73	-2	3,149	-0.06%
2019/09/26	6	9.88	0	0.00	9.85	6	3,222	0.19%
2019/09/25	1	9.94	0	0.00	9.94	1	3,226	0.03%
2019/09/20	0	0.00	2	10.15	10.15	-2	3,239	-0.06%
2019/09/18	2	10.30	0	0.00	10.25	2	3,265	0.06%
2019/09/12	11	10.10	0	0.00	10.15	11	3,413	0.32%
2019/08/16	5	9.87	5	9.75	9.76	0	3,990	0.00%
2019/08/07	12	10.15	0	0.00	10.00	12	4,045	0.30%
2019/08/05	5	10.35	10	10.35	10.35	-5	4,223	-0.12%
2019/07/31	10	10.55	0	0.00	10.55	10	4,528	0.22%
2019/07/30	0	0.00	1	10.65	10.60	-1	4,638	-0.02%
2019/07/26	0	0.00	5	10.70	10.75	-5	5,495	-0.09%
2019/07/25	1	10.65	1	10.60	10.60	0	5,543	0.00%
2019/07/24	1	10.80	0	0.00	10.65	1	5,620	0.02%
2019/07/23	0	0.00	14	10.85	10.85	-14	5,661	-0.25%
2019/07/22	8	10.75	0	0.00	10.80	8	5,714	0.14%
2019/07/19	0	0.00	5	10.60	10.65	-5	5,716	-0.09%
2019/07/16	2	10.40	2	10.40	10.45	0	6,425	0.00%
2019/07/12	3	10.40	0	0.00	10.40	3	6,538	0.05%
2019/07/10	1	10.35	0	0.00	10.35	1	6,814	0.01%
2019/06/28	0	0.00	2	10.50	10.50	-2	7,393	-0.03%
2019/06/24	2	10.65	0	0.00	10.65	2	7,617	0.03%
2019/06/21	2	10.60	3	10.65	10.65	-1	7,609	-0.01%
2019/06/18	12	10.30	0	0.00	10.30	12	7,832	0.15%
2019/06/11	3	10.35	0	0.00	10.40	3	8,401	0.04%
2019/06/10	1	10.50	0	0.00	10.50	1	8,440	0.01%
2019/06/03	3	10.35	0	0.00	10.35	3	8,897	0.03%
2019/05/30	20	10.40	0	0.00	10.35	20	9,623	0.21%
2019/05/27	6	10.43	0	0.00	10.35	6	9,845	0.06%
2019/05/23	0	0.00	5	11.00	10.80	-5	9,900	-0.05%
2019/05/21	0	0.00	5.6	10.76	10.90	-5.6	10,283	-0.05%
2019/05/20	5	10.80	0	0.00	10.80	5	10,291	0.05%
2019/05/14	0	0.00	24	11.10	11.05	-24	10,605	-0.23%
2019/05/13	0	0.00	5	10.85	10.85	-5	10,715	-0.05%
2019/05/10	0.3	10.70	0	0.00	10.60	0.3	11,052	0.00%
2019/05/09	34	10.74	1	10.75	10.70	33	11,126	0.30%
2019/05/06	13	11.28	0	0.00	11.20	13	10,971	0.12%
2019/05/03	15	11.82	0	0.00	11.85	15	10,577	0.14%
2019/05/02	0	0.00	10	12.40	12.35	-10	10,166	-0.10%
2019/04/30	0	0.00	10	12.25	12.30	-10	10,111	-0.10%
2019/04/29	20	12.14	0	0.00	12.05	20	10,108	0.20%
2019/04/26	3	12.55	0	0.00	12.30	3	10,046	0.03%
2019/04/25	1	12.45	1	12.60	12.55	0	9,951	0.00%
2019/04/24	4	12.63	27	12.62	12.45	-23	9,822	-0.23%
2019/04/23	1	12.15	37	12.35	12.45	-36	9,537	-0.38%
2019/04/22	1	12.25	22	12.28	12.30	-21	9,344	-0.22%
2019/04/19	0	0.00	0.5	11.90	11.95	-0.5	9,136	-0.01%
2019/04/16	0	0.00	5	12.00	12.05	-5	9,241	-0.05%
2019/04/11	0	0.00	66	12.00	11.90	-66	9,227	-0.72%
2019/04/09	0	0.00	1	12.05	12.05	-1	9,131	-0.01%
2019/04/08	1	11.90	1	11.90	11.85	0	9,048	0.00%
2019/04/03	0	0.00	1	11.50	11.70	-1	8,878	-0.01%
2019/03/28	10	11.30	0	0.00	11.30	10	8,700	0.11%
2019/03/26	0	0.00	6	11.51	11.50	-6	8,615	-0.07%
2019/03/25	1	11.40	0	0.00	11.40	1	8,594	0.01%
2019/03/22	5	11.55	0	0.00	11.55	5	8,526	0.06%
2019/03/21	1	11.80	0	0.00	11.75	1	8,418	0.01%
2019/03/20	36	11.66	31	11.65	11.70	5	8,396	0.06%
2019/03/18	5	11.95	1	11.95	11.90	4	8,057	0.05%
2019/03/15	46	11.91	0	0.00	11.95	46	8,085	0.57%
2019/03/14	5	11.90	2	11.90	11.90	3	8,071	0.04%
2019/03/11	20	12.08	0	0.00	12.00	20	8,335	0.24%
2019/03/08	20	12.00	0	0.00	11.95	20	8,322	0.24%
2019/03/07	26	12.17	2	12.10	12.10	24	8,279	0.29%
2019/03/06	11	12.40	20	12.40	12.40	-9	8,456	-0.11%
2019/03/05	0	0.00	6	12.21	12.30	-6	8,093	-0.07%
2019/03/04	8	12.00	1	12.00	12.00	7	7,812	0.09%
2019/02/27	10	12.00	0	0.00	12.05	10	7,764	0.13%
2019/02/26	25	12.05	5	12.00	12.10	20	7,706	0.26%
2019/02/25	16	12.12	1	12.20	12.15	15	7,565	0.20%
2019/02/22	31	12.14	1	12.15	12.05	30	7,434	0.40%
2019/02/21	8	12.18	1	12.25	12.30	7	7,250	0.10%
2019/02/20	1	12.10	0	0.00	12.05	1	7,093	0.01%
2019/02/19	5	12.00	1	11.90	11.90	4	6,848	0.06%
2019/02/15	16	11.92	2	12.03	11.90	14	6,849	0.20%
2019/02/14	1	12.20	0	0.00	12.05	1	6,813	0.01%
2019/02/13	1	12.45	0	0.00	12.15	1	6,807	0.01%
2019/02/12	3	12.05	3	12.25	12.30	0	6,656	0.00%
2019/02/11	0	0.00	12	12.11	12.00	-12	6,421	-0.19%
2019/01/30	0	0.00	15	11.61	11.65	-15	5,995	-0.25%
2019/01/28	0	0.00	10	11.25	11.25	-10	5,742	-0.17%
2019/01/25	2	11.15	0	0.00	11.10	2	5,744	0.03%
2019/01/24	5	11.20	0	0.00	11.15	5	5,753	0.09%
2019/01/15	0	0.00	3	10.90	10.90	-3	6,303	-0.05%
2019/01/14	3	10.70	10	10.75	10.75	-7	6,380	-0.11%
2019/01/11	28	10.88	5	10.90	10.90	23	6,485	0.35%
2019/01/10	1	10.95	0	0.00	11.00	1	6,475	0.02%
2019/01/09	15	11.15	3	11.12	11.20	12	6,402	0.19%
2019/01/07	0	0.00	15	10.65	10.75	-15	6,281	-0.24%
2019/01/03	11	10.79	0	0.00	10.70	11	6,338	0.17%
2019/01/02	5	10.85	1	10.85	10.95	4	6,371	0.06%
2018/12/28	1	10.70	0	0.00	10.70	1	6,395	0.02%
2018/12/27	5	10.70	0	0.00	10.75	5	6,580	0.08%
2018/12/21	7	10.90	30	10.90	10.95	-23	7,001	-0.33%
2018/12/20	1	11.00	0	0.00	11.00	1	7,110	0.01%
2018/12/19	6	11.19	0	0.00	11.15	6	7,376	0.08%
2018/12/18	20	11.15	0	0.00	11.20	20	7,709	0.26%
2018/12/13	5	11.30	3	11.25	11.30	2	8,120	0.02%
2018/12/11	5	11.25	0	0.00	11.20	5	8,161	0.06%
2018/12/10	4	11.35	0	0.00	11.20	4	8,290	0.05%
2018/12/07	10	11.50	1	11.60	11.50	9	8,274	0.11%
2018/12/06	5	11.70	1	11.75	11.40	4	8,298	0.05%
2018/12/05	5	12.00	9	11.83	11.85	-4	8,402	-0.05%
2018/12/04	7	11.96	0	0.00	11.85	7	8,327	0.08%
2018/11/30	2	11.78	40	11.60	11.60	-38	8,475	-0.45%
2018/11/29	3	11.63	25	11.86	11.80	-22	8,448	-0.26%
2018/11/26	3	11.40	0	0.00	11.25	3	8,475	0.04%
2018/11/16	42	11.55	0	0.00	11.55	42	9,908	0.42%
2018/11/15	1	11.50	0	0.00	11.60	1	10,107	0.01%
2018/11/14	2	11.50	0	0.00	11.65	2	10,334	0.02%
2018/11/13	20	11.10	40	11.10	11.25	-20	10,618	-0.19%
2018/11/12	3	11.40	8	11.35	11.40	-5	10,829	-0.05%
2018/11/09	67	11.87	0	0.00	11.65	67	11,095	0.60%
2018/11/08	33	11.80	0	0.00	11.85	33	11,604	0.28%
2018/11/07	11	11.66	0	0.00	11.75	11	12,554	0.09%
2018/11/06	2	11.70	0	0.00	11.65	2	13,221	0.02%
2018/11/05	7	11.76	0	0.00	11.80	7	13,573	0.05%
2018/11/02	12	11.82	0	0.00	11.80	12	13,594	0.09%
2018/10/29	0	0.00	10	11.35	11.50	-10	13,966	-0.07%
2018/10/26	25	10.84	10	10.75	10.85	15	13,982	0.11%
2018/10/25	20	11.15	1	11.20	11.05	19	13,832	0.14%
2018/10/24	5	11.90	0	0.00	11.85	5	13,778	0.04%
2018/10/22	0	0.00	5	12.80	12.70	-5	13,880	-0.04%
2018/10/19	10	12.55	0	0.00	12.55	10	14,236	0.07%
2018/10/12	1	13.00	0	0.00	13.10	1	14,495	0.01%
2018/10/11	35	12.94	0	0.00	12.85	35	14,535	0.24%
2018/10/05	10	13.70	0	0.00	13.60	10	14,547	0.07%
2018/10/04	15	14.07	0	0.00	14.00	15	14,490	0.10%
2018/10/03	20	14.20	0	0.00	14.10	20	14,705	0.14%
2018/10/02	5	14.25	0	0.00	14.25	5	14,676	0.03%
2018/09/28	0	0.00	12	14.53	14.45	-12	14,652	-0.08%
2018/09/26	16	14.79	1	14.65	14.65	15	14,427	0.10%
2018/09/25	1	14.45	14	14.48	14.40	-13	14,220	-0.09%
2018/09/20	30	14.02	20	13.73	13.95	10	14,010	0.07%
2018/09/19	12	14.05	16	14.05	14.05	-4	13,927	-0.03%
2018/09/18	0	0.00	2	13.48	13.50	-2	13,961	-0.01%
2018/09/13	2	13.40	60	13.35	13.35	-58	14,127	-0.41%
2018/09/12	1	13.05	0	0.00	13.25	1	14,253	0.01%
2018/09/10	11	12.95	20	13.00	13.00	-9	14,316	-0.06%
2018/09/07	6	13.61	0	0.00	13.50	6	14,138	0.04%
2018/09/06	3	13.30	0	0.00	13.15	3	14,021	0.02%
2018/09/05	0	0.00	5	13.65	13.65	-5	13,890	-0.04%
2018/09/03	40	13.69	0	0.00	13.65	40	13,905	0.29%
2018/08/31	40	14.04	0	0.00	14.00	40	13,911	0.29%
2018/08/30	5	14.30	30	14.40	14.30	-25	13,778	-0.18%
2018/08/29	51	14.00	0	0.00	14.00	51	13,775	0.37%
2018/08/28	11	14.50	0	0.00	14.45	11	13,557	0.08%
2018/08/27	20	14.83	3	14.90	14.95	17	13,489	0.13%
2018/08/24	0	0.00	1	14.95	15.05	-1	13,586	-0.01%
2018/08/23	10	15.35	1	15.50	15.50	9	13,303	0.07%
2018/08/22	0	0.00	14	15.20	15.00	-14	13,059	-0.11%
2018/08/21	6	15.14	15	15.07	15.05	-9	12,971	-0.07%
2018/08/20	37	14.58	0	0.00	14.55	37	12,662	0.29%
2018/08/17	4	15.40	1	15.05	15.00	3	12,321	0.02%
2018/08/16	8	15.21	13	15.10	15.35	-5	12,002	-0.04%
2018/08/15	17	15.63	3	15.30	15.60	14	11,641	0.12%
2018/08/14	5	15.18	33	15.48	15.60	-28	11,049	-0.25%
2018/08/13	8	14.83	3	14.60	14.45	5	10,062	0.05%
2018/08/10	0	0.00	3	14.40	14.25	-3	9,425	-0.03%
2018/08/09	0	0.00	12	13.98	13.95	-12	9,094	-0.13%
2018/08/08	2	13.98	4	14.03	13.90	-2	9,088	-0.02%
2018/08/07	0	0.00	5	14.05	14.05	-5	8,963	-0.06%
2018/08/03	1	13.90	4	13.90	13.85	-3	8,889	-0.03%
2018/08/02	1	13.85	1	13.95	14.00	0	8,827	0.00%
2018/08/01	1	14.15	14	14.18	14.20	-13	8,717	-0.15%
2018/07/31	0	0.00	1	14.25	14.25	-1	8,653	-0.01%
2018/07/27	0	0.00	4	13.90	13.90	-4	8,392	-0.05%
2018/07/26	11	13.95	23	13.98	13.80	-12	8,311	-0.14%
2018/07/25	0	0.00	1	13.60	13.65	-1	7,942	-0.01%
2018/07/24	19	13.48	42	13.34	13.45	-23	7,810	-0.29%
2018/07/18	1	13.55	1	13.40	13.35	0	7,402	0.00%
2018/07/13	16	13.23	0	0.00	13.15	16	7,209	0.22%
2018/07/12	4	13.35	0	0.00	13.35	4	7,037	0.06%
2018/07/11	5	13.00	20	13.33	13.35	-15	6,918	-0.22%
2018/07/10	0	0.00	5	13.00	13.00	-5	6,661	-0.08%
2018/07/05	5	12.65	0	0.00	12.55	5	6,571	0.08%
2018/07/04	0	0.00	4	12.69	12.65	-4	6,611	-0.06%
2018/06/28	0	0.00	2	13.15	13.05	-2	6,428	-0.03%
2018/06/27	8	13.00	5	13.00	13.15	3	6,370	0.05%
2018/06/25	7	12.78	0	0.00	12.90	7	6,160	0.11%
2018/06/20	10	12.55	0	0.00	12.60	10	6,389	0.16%
2018/06/14	0	0.00	16	12.16	12.10	-16	6,279	-0.25%
2018/06/13	0	0.00	15	12.45	12.40	-15	6,294	-0.24%
2018/06/12	0	0.00	5	12.45	12.50	-5	6,219	-0.08%
2018/06/11	0	0.00	10	12.60	12.40	-10	6,142	-0.16%
2018/06/08	0	0.00	10	12.35	12.40	-10	6,099	-0.16%
2018/06/07	0	0.00	12	12.34	12.25	-12	6,099	-0.20%
2018/06/05	0	0.00	1	12.05	12.10	-1	6,128	-0.02%
2018/06/04	7	12.00	3	12.10	12.20	4	6,122	0.07%
2018/06/01	4	11.78	10	11.83	11.85	-6	5,952	-0.10%
2018/05/30	5	11.10	0	0.00	11.25	5	6,534	0.08%
2018/05/29	0	0.00	11	11.27	11.40	-11	6,662	-0.17%
2018/05/25	2	10.90	0	0.00	10.80	2	7,117	0.03%
2018/05/23	10	10.95	0	0.00	10.95	10	7,979	0.13%
2018/05/18	1	11.15	1	11.10	11.00	0	8,899	0.00%
2018/05/17	8	10.85	0	0.00	10.90	8	8,978	0.09%
2018/05/14	2	10.90	0	0.00	10.85	2	9,553	0.02%
2018/05/11	1	11.15	0	0.00	10.90	1	9,629	0.01%
2018/05/10	0	0.00	2	10.90	11.00	-2	9,646	-0.02%
2018/05/09	20	10.35	0	0.00	10.40	20	9,557	0.21%
2018/05/07	20	10.40	0	0.00	10.35	20	9,928	0.20%
2018/04/30	10	10.85	0	0.00	10.80	10	10,792	0.09%
2018/04/25	5	10.85	100	10.85	10.90	-95	11,433	-0.83%
2018/04/18	3	11.15	10	11.15	11.15	-7	13,617	-0.05%
2018/04/17	0	0.00	0.9	11.10	11.15	-0.9	14,097	-0.01%
2018/04/13	0	0.00	2	11.35	11.35	-2	15,988	-0.01%
2018/04/12	5	11.30	0	0.00	11.30	5	17,051	0.03%
2018/04/09	10	12.00	1	12.05	12.00	9	17,679	0.05%
2018/03/31	10	11.85	0	0.00	11.80	10	19,565	0.05%
2018/03/30	10	11.60	0	0.00	11.60	10	20,463	0.05%
2018/03/27	1	11.20	0	0.00	11.15	1	20,452	0.00%
2018/03/26	5	10.95	0	0.00	10.85	5	20,399	0.02%
2018/03/23	1	10.95	5	11.20	10.95	-4	20,320	-0.02%
2018/03/22	25	11.76	0	0.00	11.80	25	20,021	0.12%
2018/03/19	60	12.15	5	12.30	12.05	55	20,064	0.27%
2018/03/13	0	0.00	40	12.40	12.40	-40	20,768	-0.19%
2018/03/12	5	12.30	0	0.00	12.35	5	20,728	0.02%
2018/03/09	0	0.00	10	12.30	12.30	-10	20,818	-0.05%
2018/03/06	40	12.45	20	12.35	12.45	20	20,732	0.10%
2018/03/05	7	12.44	10	12.60	12.20	-3	20,585	-0.01%
2018/03/02	5	13.42	0	0.00	13.55	5	19,892	0.03%
2018/03/01	1	13.55	1	13.95	13.85	0	19,740	0.00%
2018/02/27	12.1	13.57	2	13.65	13.45	10.1	19,364	0.05%
2018/02/23	109	13.77	13	13.86	13.50	96	18,999	0.51%	大買/
2018/02/22	14	13.62	8	13.64	13.60	6	18,331	0.03%
2018/02/21	4	13.56	2	13.58	13.55	2	18,062	0.01%
2018/02/12	10	12.75	0	0.00	12.80	10	17,554	0.06%
2018/02/09	0	0.00	2	12.40	12.45	-2	17,463	-0.01%
2018/02/08	0	0.00	1	12.35	12.20	-1	17,444	-0.01%
2018/02/07	1	12.35	0	0.00	12.25	1	17,399	0.01%
2018/02/06	21	12.31	7	12.34	12.25	14	17,268	0.08%
2018/02/05	2	12.65	1	12.60	12.85	1	16,969	0.01%
2018/01/31	1	12.70	3	12.73	12.95	-2	16,955	-0.01%
2018/01/29	0	0.00	2	13.10	13.20	-2	16,648	-0.01%
2018/01/26	0	0.00	3	13.13	13.15	-3	16,589	-0.02%
2018/01/25	2	13.15	16	13.18	13.25	-14	16,668	-0.08%
2018/01/24	3	13.18	41	12.89	13.05	-38	16,514	-0.23%
2018/01/23	1	12.70	0	0.00	12.75	1	16,150	0.01%
2018/01/19	0	0.00	6	12.80	12.75	-6	15,954	-0.04%
2018/01/18	4	12.70	5	12.65	12.65	-1	16,342	-0.01%
2018/01/17	22	12.95	4	13.20	12.90	18	16,235	0.11%
2018/01/16	0	0.00	25	13.09	13.20	-25	15,894	-0.16%
2018/01/15	43	13.43	2	13.35	13.05	41	15,631	0.26%
2018/01/12	7	14.16	5	14.11	13.90	2	14,781	0.01%
2018/01/11	12	14.22	18	14.02	13.90	-6	14,390	-0.04%
2018/01/10	26	14.25	42	14.11	14.00	-16	13,953	-0.11%
2018/01/09	14	13.70	16	13.54	13.70	-2	12,861	-0.02%
2018/01/08	14	13.38	58	13.41	13.40	-44	12,193	-0.36%
2018/01/05	70	12.65	31	12.75	12.85	39	11,174	0.35%
2018/01/04	6	12.74	11	13.00	12.70	-5	10,964	-0.05%
2018/01/03	22	12.73	0	0.00	12.75	22	10,724	0.21%
2018/01/02	32	12.83	17	12.82	12.85	15	10,405	0.14%