精英 (2331)-元富-成功券商分點個股進出

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

精英

(2331)

可現股當沖

股價
24.20
漲跌
▲0.40
漲幅
+1.68%
成交量
833張
產業
上市電腦週邊類股▲1.01%
429人加入追蹤

立即追蹤
本地時間:13:30

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

精英 (2331)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/12/03	0	0.00	2	24.10	24.20	-2	1,789	-0.11%
2024/12/02	8	23.90	0	0.00	23.80	8	1,818	0.44%
2024/11/29	4	23.43	2	23.75	23.80	2	1,839	0.11%
2024/11/28	0	23.65	0	0.00	23.50	0	1,881	0.00%
2024/11/27	1	24.00	5	24.10	24.00	-4	1,903	-0.21%
2024/11/26	2	24.65	0	0.00	24.55	2	1,953	0.10%
2024/11/25	3	25.10	0	0.00	24.80	3	2,033	0.15%
2024/11/22	4	24.98	7	24.90	25.05	-3	2,276	-0.13%
2024/11/20	5	23.62	2	23.90	23.50	3	2,200	0.14%
2024/11/18	5	23.30	0	0.00	22.90	5	2,239	0.22%
2024/11/14	0	23.05	0	0.00	22.90	0	2,283	0.00%
2024/11/13	0	23.35	0	0.00	23.25	0	2,282	0.00%
2024/11/12	1	23.55	0	0.00	23.50	1	2,319	0.04%
2024/11/11	0	0.00	0.1	24.39	24.30	-0.1	2,289	0.00%
2024/11/08	0	0.00	1	24.65	24.55	-1	2,331	-0.04%
2024/11/07	1	25.30	0	25.40	25.05	1	2,363	0.04%
2024/11/06	0	0.00	2	24.82	24.85	-2	2,352	-0.09%
2024/11/04	5	23.94	0	0.00	23.95	5	2,524	0.20%
2024/11/01	0	0.00	1	24.55	24.70	-1	2,588	-0.04%
2024/10/30	1	24.45	0	24.60	24.40	1	2,611	0.04%
2024/10/29	3	24.22	3	24.10	24.10	0	2,603	0.00%
2024/10/24	2	23.98	0	0.00	24.00	2	2,728	0.07%
2024/10/21	0	0.00	1	24.45	24.55	-1	2,873	-0.03%
2024/10/18	3	24.38	0	0.00	24.20	3	2,966	0.10%
2024/10/16	0	23.90	0	0.00	23.95	0	3,107	0.00%
2024/10/15	0	24.15	1	24.20	24.00	-1	3,116	-0.03%
2024/10/09	1	24.60	1	24.25	24.10	0	3,216	0.00%
2024/10/08	1	24.60	10	24.43	24.35	-9	3,254	-0.28%
2024/10/07	2	24.50	0	0.00	24.85	2	3,321	0.06%
2024/10/04	2	24.50	0	0.00	24.50	2	3,407	0.06%
2024/10/01	1	24.95	0	0.00	24.95	1	3,650	0.03%
2024/09/30	1	25.00	0	0.00	25.05	1	3,706	0.03%
2024/09/26	5	25.36	0	0.00	25.00	5	3,763	0.13%
2024/09/25	0	0.00	1	25.20	25.20	-1	3,779	-0.03%
2024/09/20	1	25.05	0	0.00	24.75	1	3,892	0.03%
2024/09/19	0	0.00	1	24.55	24.80	-1	3,950	-0.03%
2024/09/11	0	0.00	3	23.90	23.85	-3	4,252	-0.07%
2024/09/10	0	0.00	2	24.55	23.75	-2	4,432	-0.05%
2024/09/09	0	0.00	5	23.20	23.95	-5	4,624	-0.11%
2024/09/06	2	23.38	1	23.65	23.55	1	4,749	0.02%
2024/09/05	3	23.48	78	23.41	23.25	-75	4,914	-1.53%
2024/09/04	3	24.00	0	0.00	23.75	3	5,078	0.06%
2024/09/03	0	25.73	0	0.00	25.60	0	5,318	0.00%
2024/09/02	0	0.00	166	26.40	26.15	-166	5,809	-2.86%	大賣/鉅額交易
2024/08/29	2	26.55	0	0.00	26.50	2	9,317	0.02%
2024/08/28	7	26.81	0	0.00	26.50	7	9,450	0.07%
2024/08/27	3	26.42	1	26.75	26.75	2	9,770	0.02%
2024/08/26	15	26.95	10	27.42	26.85	5	10,007	0.05%
2024/08/23	5	25.58	0	0.00	25.80	5	9,734	0.05%
2024/08/22	2	25.80	0	0.00	25.70	2	9,784	0.02%
2024/08/21	2	26.07	0	0.00	25.65	2	9,968	0.02%
2024/08/19	1	26.45	1	26.70	26.55	0	10,284	0.00%
2024/08/16	1	26.40	1	26.65	26.40	0	10,547	0.00%
2024/08/15	1	26.20	0	0.00	26.20	1	10,620	0.01%
2024/08/14	1	26.60	0	0.00	26.45	1	10,730	0.01%
2024/08/13	1	26.80	0	0.00	26.75	1	10,803	0.01%
2024/08/12	25	27.00	0	0.00	27.10	25	11,166	0.22%
2024/08/09	3	27.00	3	26.75	26.35	0	12,073	0.00%
2024/08/08	1	26.80	0	0.00	26.55	1	12,266	0.01%
2024/08/07	1	26.95	3	26.97	27.05	-2	12,294	-0.02%
2024/08/06	39	24.75	0	0.00	25.15	39	12,251	0.32%
2024/08/05	49	26.05	1	27.80	25.95	48	12,133	0.40%
2024/08/01	0	0.00	1	29.70	29.90	-1	12,031	-0.01%
2024/07/31	1	28.70	0	0.00	28.70	1	12,046	0.01%
2024/07/30	29	28.70	2	28.33	28.80	27	12,062	0.22%
2024/07/29	10	29.22	1	29.30	29.00	9	12,040	0.07%
2024/07/26	4	30.45	0	0.00	30.45	4	11,978	0.03%
2024/07/23	1	31.15	2	31.23	31.20	-1	11,953	-0.01%
2024/07/22	16	30.54	1	30.15	30.40	15	11,951	0.13%
2024/07/19	33	31.68	7	31.39	31.25	26	11,914	0.22%
2024/07/18	15	32.41	10	32.45	32.45	5	11,927	0.04%
2024/07/17	3	33.35	3	33.07	33.10	0	11,846	0.00%
2024/07/16	24	33.24	1	33.10	33.10	23	11,880	0.19%
2024/07/15	3	33.43	12	33.33	33.25	-9	11,991	-0.08%
2024/07/12	11	33.37	9	33.36	33.65	2	12,039	0.02%
2024/07/11	18	33.39	1	33.40	33.30	17	12,113	0.14%
2024/07/09	9	33.38	61	33.30	33.20	-52	12,361	-0.42%
2024/07/08	4	34.69	1	34.95	34.30	3	12,381	0.02%
2024/07/05	9	34.62	17	34.90	34.95	-8	12,347	-0.06%
2024/07/04	0	0.00	10	33.17	33.25	-10	12,194	-0.08%
2024/07/03	0	0.00	9	32.90	32.95	-9	12,163	-0.07%
2024/07/02	0	0.00	9	32.65	32.65	-9	12,153	-0.07%
2024/07/01	1	32.70	0	0.00	32.55	1	12,165	0.01%
2024/06/28	10	33.05	22	33.08	33.00	-12	12,166	-0.10%
2024/06/27	1	32.55	24	32.55	32.35	-23	12,199	-0.19%
2024/06/25	1	32.95	0	0.00	32.85	1	12,282	0.01%
2024/06/24	0	32.90	0	0.00	32.90	0	12,306	0.00%
2024/06/19	1	33.90	1	33.60	33.60	0	12,351	0.00%
2024/06/18	5	34.00	0	0.00	34.00	5	12,293	0.04%
2024/06/17	5	34.69	8	35.01	34.30	-3	12,247	-0.02%
2024/06/14	2	34.15	12	34.81	34.50	-10	12,067	-0.08%
2024/06/13	1	33.55	0	0.00	33.65	1	11,841	0.01%
2024/06/12	2	32.68	5	33.24	33.45	-3	11,712	-0.03%
2024/06/11	8	33.19	11	32.77	32.50	-3	11,556	-0.03%
2024/06/07	15	33.66	8	33.65	33.50	7	11,403	0.06%
2024/06/06	38	35.32	11	35.14	34.50	27	11,124	0.24%
2024/06/05	28	35.23	26	34.68	34.35	2	10,625	0.02%
2024/06/04	115.3	39.91	162	39.50	36.15	-46.7	9,867	-0.47%	大買/大賣/
2024/06/03	0	0.00	19	37.70	37.70	-19	7,262	-0.26%
2024/05/31	5	34.06	16.1	34.30	34.30	-11.1	7,159	-0.16%
2024/05/30	11	33.46	47	33.82	32.85	-36	6,843	-0.53%
2024/05/29	6	32.60	1	32.60	32.45	5	6,669	0.07%
2024/05/28	0	0.00	10	32.90	32.95	-10	6,699	-0.15%
2024/05/27	3	32.80	15	33.01	33.15	-12	6,763	-0.18%
2024/05/24	6	30.20	0	0.00	31.20	6	6,690	0.09%
2024/05/23	7.1	31.83	1	31.40	30.95	6.1	6,775	0.09%
2024/05/22	12	33.30	17	33.34	33.65	-5	6,857	-0.07%
2024/05/21	2	31.95	1	31.90	32.15	1	6,655	0.02%
2024/05/20	31	32.94	2.5	32.70	32.40	28.5	6,575	0.43%
2024/05/17	2	33.00	40	32.79	32.70	-38	6,499	-0.58%
2024/05/16	20	33.45	2	33.78	33.50	18	6,407	0.28%
2024/05/15	8	33.68	196	34.20	33.55	-188	6,064	-3.10%	大賣/鉅額交易
2024/05/14	4	32.10	6	31.90	31.75	-2	5,186	-0.04%
2024/05/13	3	29.93	2	30.70	30.95	1	4,978	0.02%
2024/05/10	1	29.70	1	29.80	29.90	0	4,956	0.00%
2024/05/09	5	30.12	0	0.00	29.95	5	4,940	0.10%
2024/05/07	4	29.87	1	29.75	29.90	3	4,943	0.06%
2024/05/06	2	30.05	0	0.00	29.60	2	4,949	0.04%
2024/05/03	7	30.09	0	0.00	30.05	7	4,964	0.14%
2024/04/30	1	30.90	0	0.00	30.70	1	5,028	0.02%
2024/04/26	4	30.95	0	0.00	30.65	4	5,231	0.08%
2024/04/25	0	0.00	1	31.05	30.90	-1	5,244	-0.02%
2024/04/24	0	0.00	0	31.23	31.50	0	5,256	0.00%
2024/04/23	0	29.95	0	0.00	29.80	0	5,248	0.00%
2024/04/19	1	31.85	0	0.00	30.95	1	5,303	0.02%
2024/04/18	1	31.00	7.3	31.60	31.50	-6.3	5,323	-0.12%
2024/04/17	5	30.53	12	30.93	31.25	-7	5,406	-0.13%
2024/04/16	22.1	30.43	6	29.61	29.10	16.1	5,403	0.30%
2024/04/15	11	31.72	10	32.10	31.30	1	5,439	0.02%
2024/04/12	1	31.65	3	31.67	31.80	-2	5,602	-0.04%
2024/04/11	1	31.55	0	0.00	31.40	1	5,719	0.02%
2024/04/10	0	0.00	5	32.15	31.45	-5	6,038	-0.08%
2024/04/09	1	31.15	0	0.00	31.55	1	6,859	0.01%
2024/04/01	1	31.55	2	31.92	31.60	-1	7,492	-0.01%
2024/03/29	0	0.00	1	31.60	31.50	-1	7,663	-0.01%
2024/03/27	0	0.00	4	30.75	30.70	-4	8,078	-0.05%
2024/03/26	7	30.89	2	31.13	31.30	5	8,768	0.06%
2024/03/22	1	30.05	0	0.00	30.30	1	9,017	0.01%
2024/03/21	0	29.90	0	0.00	30.10	0	9,073	0.00%
2024/03/20	0	29.95	0	0.00	30.00	0	9,219	0.00%
2024/03/19	0	0.00	2	29.93	29.70	-2	9,252	-0.02%
2024/03/18	0	0.00	3	29.70	29.70	-3	9,313	-0.03%
2024/03/15	5	29.40	0	0.00	29.20	5	9,397	0.05%
2024/03/12	5	30.20	6	30.10	30.10	-1	9,656	-0.01%
2024/03/11	1	30.20	0	0.00	30.00	1	9,670	0.01%
2024/03/08	1	29.70	0	0.00	29.65	1	9,665	0.01%
2024/03/06	3	31.85	10	31.70	31.50	-7	9,515	-0.07%
2024/03/05	0	0.00	1	31.40	31.55	-1	9,474	-0.01%
2024/03/04	0	0.00	83	32.38	31.70	-83	9,450	-0.88%
2024/03/01	10	31.91	4	31.83	31.75	6	9,345	0.06%
2024/02/29	6	31.47	36	31.82	32.00	-30	9,303	-0.32%
2024/02/27	6	31.63	4	32.00	30.75	2	9,217	0.02%
2024/02/26	5	31.80	2.2	31.52	31.55	2.8	9,120	0.03%
2024/02/23	10	31.15	62	31.22	31.00	-52	8,939	-0.58%
2024/02/21	10	29.34	4	29.30	29.25	6	8,635	0.07%
2024/02/20	6	29.60	1	29.40	29.40	5	8,686	0.06%
2024/02/19	0	0.00	1	30.10	30.10	-1	8,754	-0.01%
2024/02/16	11	30.06	0	0.00	30.05	11	8,875	0.12%
2024/02/15	51	30.00	2	29.98	29.60	49	8,997	0.54%
2024/02/02	0	0.00	12	31.30	30.80	-12	9,136	-0.13%
2024/02/01	8	31.09	10	30.90	30.85	-2	9,471	-0.02%
2024/01/31	2	30.95	0	0.00	30.95	2	9,463	0.02%
2024/01/29	1	30.80	12	30.90	31.15	-11	9,476	-0.12%
2024/01/26	9	31.00	7	30.86	30.90	2	9,467	0.02%
2024/01/25	26	31.61	6	31.55	31.45	20	9,420	0.21%
2024/01/24	0	0.00	1	32.05	31.50	-1	9,372	-0.01%
2024/01/23	2	31.83	35	31.84	31.85	-33	9,330	-0.35%
2024/01/22	9	31.57	5	31.70	31.45	4	9,214	0.04%
2024/01/19	2	30.53	0	0.00	30.85	2	9,124	0.02%
2024/01/18	0	0.00	12	29.96	30.00	-12	9,099	-0.13%
2024/01/17	12	30.58	5	30.10	30.00	7	9,076	0.08%
2024/01/15	2	31.50	21	31.69	31.45	-19	8,934	-0.21%
2024/01/12	3	31.08	2	30.80	30.75	1	8,859	0.01%
2024/01/11	3	31.90	9	31.76	31.75	-6	8,716	-0.07%
2024/01/10	14	31.36	19	31.48	31.45	-5	8,619	-0.06%
2024/01/09	23.5	31.11	17	31.61	30.95	6.5	8,559	0.08%
2024/01/08	20	32.50	7	31.90	31.85	13	8,377	0.16%
2024/01/05	5	31.50	12	32.42	32.00	-7	8,121	-0.09%
2024/01/04	18.5	32.36	21	32.36	31.65	-2.5	7,918	-0.03%
2024/01/03	27.1	33.38	122	33.04	33.45	-94.9	7,582	-1.25%	大賣/
2024/01/02	2.1	31.52	33	31.71	31.80	-30.9	6,685	-0.46%
2023/12/29	5	31.63	62	31.61	31.50	-57	6,558	-0.87%
2023/12/28	0	0.00	3	31.20	31.25	-3	6,295	-0.05%
2023/12/27	3.2	31.11	4	31.28	30.80	-0.8	6,222	-0.01%
2023/12/26	2	31.40	4	31.25	31.25	-2	6,082	-0.03%
2023/12/25	11.5	31.07	9	31.37	30.60	2.5	5,874	0.04%
2023/12/22	5	30.68	6	30.62	30.80	-1	5,582	-0.02%
2023/12/21	8	31.41	14	31.63	30.70	-6	5,397	-0.11%
2023/12/20	3	30.52	81	31.27	31.45	-78	4,677	-1.67%
2023/12/19	1	28.90	1	29.10	28.60	0	4,380	0.00%
2023/12/18	2	28.60	0	0.00	28.35	2	4,387	0.05%
2023/12/15	18.1	29.83	2.1	29.77	29.30	16	4,397	0.36%
2023/12/13	4.1	29.20	0	29.55	29.10	4.1	4,363	0.09%
2023/12/12	7	29.60	0	0.00	29.35	7	4,392	0.16%
2023/12/11	2.1	29.73	7.1	30.10	30.10	-5	4,485	-0.11%
2023/12/08	0	0.00	2.1	30.38	29.75	-2.1	4,534	-0.05%
2023/12/07	0.1	28.85	0.1	29.30	28.95	0	4,496	0.00%
2023/12/04	2	29.10	0	0.00	28.75	2	4,828	0.04%
2023/12/01	0	0.00	5	29.10	28.80	-5	5,030	-0.10%
2023/11/30	5	29.00	0	0.00	29.00	5	5,539	0.09%
2023/11/29	3	28.90	0	0.00	28.95	3	5,901	0.05%
2023/11/28	9	28.73	2	28.70	28.60	7	6,718	0.10%
2023/11/27	16	29.14	0	0.00	28.80	16	7,170	0.22%
2023/11/24	0	0.00	15	29.70	29.45	-15	7,892	-0.19%
2023/11/20	0	0.00	4	29.00	29.00	-4	12,100	-0.03%
2023/11/17	8	28.50	0	29.05	28.40	8	12,241	0.07%
2023/11/16	5	28.39	2	28.00	28.55	3	12,278	0.02%
2023/11/15	0	0.00	9	28.10	28.00	-9	12,316	-0.07%
2023/11/14	3	28.10	4	27.60	28.10	-1	12,240	-0.01%
2023/11/13	3	27.10	0	0.00	27.50	3	12,123	0.02%
2023/11/10	9	26.84	2	26.90	27.15	7	11,974	0.06%
2023/11/09	1	28.10	0	0.00	26.80	1	11,929	0.01%
2023/11/06	0	0.00	0.1	26.74	26.60	-0.1	11,798	0.00%
2023/11/03	1	26.35	1	26.21	26.20	0	11,779	0.00%
2023/10/31	0	25.88	0	0.00	25.60	0	11,814	0.00%
2023/10/30	0	26.30	0	0.00	26.25	0	11,844	0.00%
2023/10/26	0	0.00	20	26.40	26.40	-20	11,934	-0.17%
2023/10/20	0	26.40	0	0.00	26.40	0	12,154	0.00%
2023/10/19	15	26.57	15	26.55	26.65	0	12,218	0.00%
2023/10/18	0	26.80	0	0.00	26.90	0	12,243	0.00%
2023/10/17	15	27.35	3	27.30	27.15	12	12,284	0.10%
2023/10/16	0	27.80	0	0.00	27.90	0	12,308	0.00%
2023/10/13	1	28.65	0	0.00	28.05	1	12,489	0.01%
2023/10/11	0	28.10	0	0.00	28.10	0	12,915	0.00%
2023/10/03	3.1	29.05	2	29.15	29.05	1.1	13,303	0.01%
2023/10/02	5	29.49	0	0.00	29.25	5	13,334	0.04%
2023/09/27	1.1	28.96	0	0.00	29.05	1.1	13,478	0.01%
2023/09/25	3	29.47	0	29.76	29.40	3	14,070	0.02%
2023/09/22	1	29.30	1.1	29.20	29.35	-0.1	14,162	0.00%
2023/09/21	8	29.04	1	28.75	28.80	7	14,320	0.05%
2023/09/20	18	29.55	1	29.85	29.20	17	14,437	0.12%
2023/09/19	11	30.21	0	0.00	29.75	11	14,493	0.08%
2023/09/18	19	30.38	4	30.56	30.30	15	14,492	0.10%
2023/09/15	10	30.78	1	30.70	30.55	9	14,703	0.06%
2023/09/14	10	31.20	0	0.00	31.20	10	14,835	0.07%
2023/09/13	18	31.64	6	31.93	31.55	12	14,722	0.08%
2023/09/12	3	32.08	12	32.24	31.90	-9	14,792	-0.06%
2023/09/11	18	32.61	21	32.90	32.15	-3	15,007	-0.02%
2023/09/08	7	34.99	3	34.65	34.65	4	14,819	0.03%
2023/09/07	6	34.82	1	35.25	34.80	5	14,831	0.03%
2023/09/06	28	35.16	0	0.00	35.00	28	14,838	0.19%
2023/09/05	40	34.25	56	35.03	35.15	-16	14,708	-0.11%
2023/09/04	5	36.28	0	0.00	36.25	5	14,288	0.04%
2023/09/01	17	39.87	99	40.68	40.25	-82	14,019	-0.58%
2023/08/31	18	38.58	9	39.18	39.40	9	13,380	0.07%
2023/08/30	54	39.21	4.1	39.57	39.40	49.9	13,215	0.38%
2023/08/29	30	39.84	78.1	39.83	40.10	-48.1	13,059	-0.37%
2023/08/28	31	39.66	33	39.51	39.45	-2	12,653	-0.02%
2023/08/25	29	36.00	114	38.15	38.70	-85	11,669	-0.73%	大賣/
2023/08/24	5	33.68	99.2	34.35	35.20	-94.2	10,740	-0.88%
2023/08/23	0	0.00	23	31.93	32.00	-23	10,094	-0.23%
2023/08/22	3	31.03	2	30.93	31.20	1	10,280	0.01%
2023/08/21	8	30.53	17	30.70	30.80	-9	10,495	-0.09%
2023/08/18	2	29.68	16	29.61	29.60	-14	10,452	-0.13%
2023/08/17	1	28.65	1	28.65	29.45	0	10,507	0.00%
2023/08/16	1	28.30	0	0.00	28.75	1	10,688	0.01%
2023/08/15	2	28.23	4	28.60	28.70	-2	10,765	-0.02%
2023/08/14	12	27.38	0	0.00	27.80	12	10,835	0.11%
2023/08/11	1.2	27.79	0	0.00	27.65	1.2	10,847	0.01%
2023/08/10	3.1	28.14	1	29.30	27.90	2.1	10,874	0.02%
2023/08/09	0	0.00	1	28.50	28.45	-1	10,945	-0.01%
2023/08/08	1	28.80	0	0.00	28.90	1	11,094	0.01%
2023/08/04	3	28.90	0	0.00	28.95	3	11,173	0.03%
2023/08/02	0	0.00	1	28.65	28.15	-1	11,193	-0.01%
2023/08/01	36	29.32	0	0.00	29.00	36	11,235	0.32%
2023/07/31	16	30.02	5	29.89	29.60	11	11,295	0.10%
2023/07/28	2	30.13	1	29.90	30.05	1	11,357	0.01%
2023/07/27	2	30.60	0.1	30.45	30.65	1.9	11,421	0.02%
2023/07/26	1	30.70	0	0.00	30.25	1	11,547	0.01%
2023/07/25	1	30.65	4	30.46	30.35	-3	11,648	-0.03%
2023/07/24	1	29.80	10	30.00	30.00	-9	11,582	-0.08%
2023/07/21	1	29.75	0	0.00	29.90	1	11,550	0.01%
2023/07/18	0	0.00	9	29.93	29.95	-9	11,449	-0.08%
2023/07/17	9	28.96	29	28.29	29.15	-20	11,305	-0.18%
2023/07/14	5	31.25	0	30.90	30.85	5	11,095	0.04%
2023/07/13	16	31.50	0	0.00	31.25	16	11,057	0.14%
2023/07/12	3	30.50	0	0.00	30.35	3	10,787	0.03%
2023/07/11	0	0.00	30	31.13	30.50	-30	10,908	-0.28%
2023/07/10	0	0.00	1	30.95	31.00	-1	10,853	-0.01%
2023/07/07	2	30.95	2	31.00	31.05	0	10,868	0.00%
2023/07/06	1	31.60	1	31.55	31.55	0	10,957	0.00%
2023/07/05	1	31.40	0	0.00	31.40	1	10,890	0.01%
2023/07/04	22	31.72	33	32.20	32.35	-11	10,752	-0.10%
2023/07/03	24	33.19	38.1	33.50	33.45	-14.1	10,479	-0.13%
2023/06/30	36	31.88	19	31.73	31.70	17	10,123	0.17%
2023/06/29	14	31.38	11.1	31.56	31.60	2.9	10,127	0.03%
2023/06/28	13	30.84	0	0.00	30.90	13	9,992	0.13%
2023/06/27	14	30.22	4	30.16	30.20	10	9,967	0.10%
2023/06/26	17	30.71	3	30.48	30.85	14	9,841	0.14%
2023/06/21	22	30.87	40	30.79	30.70	-18	9,724	-0.19%
2023/06/20	8	29.91	16	29.82	29.85	-8	9,454	-0.08%
2023/06/19	3.2	29.47	10	29.40	29.30	-6.8	9,230	-0.07%
2023/06/16	6	29.98	3	30.00	29.75	3	9,200	0.03%
2023/06/15	12	30.68	22	30.55	30.70	-10	9,033	-0.11%
2023/06/14	18	29.48	0	0.00	29.25	18	8,719	0.21%
2023/06/13	11	29.88	22	29.87	29.65	-11	8,678	-0.13%
2023/06/12	10	29.98	2	30.25	30.10	8	8,632	0.09%
2023/06/09	10	29.90	10	30.10	29.80	0	8,611	0.00%
2023/06/08	24	29.53	5	29.40	29.40	19	8,614	0.22%
2023/06/07	4	29.83	1	30.55	29.80	3	8,734	0.03%
2023/06/06	3	30.03	36	30.07	30.10	-33	8,688	-0.38%
2023/06/05	20.2	31.04	10	31.01	30.50	10.2	8,529	0.12%
2023/06/02	30	30.53	64	30.72	31.15	-34	8,201	-0.41%
2023/06/01	20	29.78	24	29.88	29.80	-4	7,600	-0.05%
2023/05/31	7.1	28.91	13	29.01	28.90	-5.9	7,058	-0.08%
2023/05/30	47	28.63	20	28.79	28.30	27	6,774	0.40%
2023/05/29	18	28.58	31	28.51	28.70	-13	6,409	-0.20%
2023/05/26	8	28.24	1	29.00	28.25	7	6,207	0.11%
2023/05/25	11	28.34	58	27.97	28.30	-47	5,821	-0.81%
2023/05/24	29	26.94	7	27.21	27.30	22	5,497	0.40%
2023/05/23	18	26.57	0	0.00	26.75	18	5,392	0.33%
2023/05/22	5	26.99	63	27.05	27.10	-58	5,281	-1.10%
2023/05/19	28	25.47	1	26.40	25.25	27	5,059	0.53%
2023/05/18	27	26.19	3	26.08	26.15	24	4,960	0.48%
2023/05/17	0	0.00	1	25.25	25.65	-1	4,851	-0.02%
2023/05/16	3	25.60	3	25.62	25.40	0	4,798	0.00%
2023/05/15	10	25.96	8	26.12	25.90	2	4,708	0.04%
2023/05/12	10	24.45	0	0.00	25.60	10	4,462	0.22%
2023/05/11	10	24.45	0	0.00	24.25	10	4,291	0.23%
2023/05/10	0	0.00	2	24.65	24.75	-2	4,256	-0.05%
2023/05/09	3	25.45	1	25.60	25.60	2	4,173	0.05%
2023/05/08	2	25.88	0	0.00	25.55	2	4,111	0.05%
2023/05/04	8	25.92	9	26.49	26.25	-1	3,895	-0.03%
2023/05/03	4	25.69	3	25.87	25.90	1	3,769	0.03%
2023/05/02	2	25.55	4	25.85	25.55	-2	3,643	-0.05%
2023/04/28	0	0.00	7	24.78	24.80	-7	3,466	-0.20%
2023/04/27	2	24.00	2	24.10	24.05	0	3,307	0.00%
2023/04/26	3	23.67	2	23.80	24.00	1	3,263	0.03%
2023/04/25	2	23.80	1	23.75	23.55	1	3,208	0.03%
2023/04/24	2	23.58	0	0.00	23.60	2	3,134	0.06%
2023/04/20	3	23.52	0	0.00	23.55	3	3,064	0.10%
2023/04/19	7	24.14	3	24.25	23.80	4	3,006	0.13%
2023/04/17	1	23.60	2	23.60	23.55	-1	2,745	-0.04%
2023/04/14	1	23.89	7	24.02	23.75	-6	2,713	-0.22%
2023/04/11	0	0.00	5	23.50	23.20	-5	2,426	-0.21%
2023/04/07	1	22.30	0	0.00	22.10	1	2,247	0.04%
2023/04/06	30	22.39	0	0.00	22.35	30	2,223	1.35%
2023/03/30	22	23.19	17	22.91	22.95	5	2,148	0.23%
2023/03/29	3	23.53	4.3	23.96	23.30	-1.3	2,000	-0.07%
2023/03/28	5	23.52	5	24.08	24.25	0	1,927	0.00%
2023/03/22	0	0.00	1	23.45	23.20	-1	2,055	-0.05%
2023/03/21	0	0.00	2	23.20	23.30	-2	2,036	-0.10%
2023/03/20	2	23.15	2	23.50	23.15	0	1,998	0.00%
2023/03/17	2	22.85	0	0.00	23.05	2	1,949	0.10%
2023/03/16	0	22.70	0	0.00	22.75	0	1,933	0.00%
2023/03/15	14	22.82	0	0.00	22.90	14	1,913	0.73%
2023/03/13	26	23.10	1	23.35	23.05	25	1,776	1.41%
2023/03/10	3	23.50	12	23.77	23.95	-9	1,677	-0.54%
2023/03/09	3	22.58	3	22.60	22.20	0	1,447	0.00%
2023/03/08	11	21.83	0	0.00	22.70	11	1,391	0.79%
2023/03/03	3	21.45	0	0.00	21.45	3	1,327	0.23%
2023/03/01	8	21.46	0	0.00	21.40	8	1,339	0.60%
2023/02/24	6	21.55	1	21.60	21.55	5	1,357	0.37%
2023/02/23	1	21.80	0	0.00	21.60	1	1,361	0.07%
2023/02/21	5	21.65	0	0.00	21.75	5	1,394	0.36%
2023/02/17	6	21.35	0	0.00	21.20	6	1,417	0.42%
2023/02/16	11	21.48	0	0.00	21.35	11	1,460	0.75%
2023/02/15	149	21.52	0	0.00	21.40	149	1,481	10.06%	大買/鉅額交易
2023/02/14	21	21.28	50	21.15	21.20	-29	1,508	-1.92%
2023/02/13	15	21.20	0	0.00	21.15	15	1,555	0.96%
2023/02/10	33	21.35	0	0.00	21.15	33	1,628	2.03%
2023/02/09	17	21.58	0	0.00	21.50	17	1,648	1.03%
2023/02/08	11	21.68	0	0.00	21.50	11	1,671	0.66%
2023/02/07	15	21.80	0	0.00	21.80	15	1,678	0.89%
2023/02/06	7	21.71	0	0.00	21.70	7	1,696	0.41%
2023/02/03	6	21.60	0	0.00	21.65	6	1,700	0.35%
2023/02/01	20	21.70	0	0.00	21.55	20	1,704	1.17%
2023/01/31	3	21.35	0	0.00	21.55	3	1,730	0.17%
2023/01/30	0	21.50	0	0.00	21.20	0	1,738	0.00%
2023/01/17	6	20.55	0	20.40	20.50	6	1,746	0.34%
2023/01/13	2	20.98	5	20.86	20.55	-3	1,812	-0.17%
2023/01/09	0	0.00	1	21.10	21.15	-1	1,969	-0.05%
2023/01/06	1	20.95	0	0.00	20.85	1	2,015	0.05%
2023/01/03	3	21.10	0	0.00	21.25	3	2,314	0.13%
2022/12/29	5	20.58	0	0.00	20.75	5	2,490	0.20%
2022/12/28	8	20.95	0	0.00	20.70	8	2,567	0.31%
2022/12/20	1	22.15	0	0.00	21.30	1	3,150	0.03%
2022/12/19	7	21.85	0	0.00	21.80	7	3,212	0.22%
2022/12/16	2	22.05	0	0.00	22.00	2	3,251	0.06%
2022/12/15	0	22.50	0	0.00	22.50	0	3,287	0.00%
2022/12/14	1	22.75	3	22.73	23.10	-2	3,210	-0.06%
2022/12/13	2	21.80	0	0.00	21.80	2	3,149	0.06%
2022/12/12	1	21.75	0	0.00	21.90	1	3,193	0.03%
2022/12/08	5	21.80	0	0.00	21.75	5	3,447	0.15%
2022/12/07	12	21.55	0	0.00	21.55	12	3,464	0.35%
2022/12/06	6	22.30	0	0.00	21.70	6	3,490	0.17%
2022/12/05	17	22.55	2	22.65	22.40	15	3,510	0.43%
2022/12/02	1	22.60	0	0.00	22.55	1	3,561	0.03%
2022/12/01	0	22.50	0	0.00	22.45	0	3,678	0.00%
2022/11/30	0	22.35	0	0.00	22.45	0	3,719	0.00%
2022/11/29	3	22.15	0	0.00	22.30	3	3,764	0.08%
2022/11/28	0	21.85	0	0.00	22.00	0	3,846	0.00%
2022/11/18	0	21.95	0	0.00	21.90	0	4,632	0.00%
2022/11/14	0	0.00	2	22.10	22.00	-2	5,311	-0.04%
2022/11/08	2	21.45	2	22.00	21.20	0	6,807	0.00%
2022/11/07	5	21.10	0	0.00	21.25	5	6,756	0.07%
2022/10/27	0	0.00	7	21.00	20.90	-7	6,847	-0.10%
2022/10/26	16	19.91	1	20.10	20.10	15	6,830	0.22%
2022/10/25	1	20.05	0	0.00	20.05	1	6,820	0.01%
2022/10/20	6	20.49	0	0.00	20.50	6	6,863	0.09%
2022/10/19	10	21.30	0	0.00	20.95	10	6,871	0.15%
2022/10/18	3	21.25	0	0.00	21.30	3	6,881	0.04%
2022/10/17	10	20.80	0	0.00	21.60	10	6,872	0.15%
2022/10/14	17	21.85	1	21.80	21.60	16	6,875	0.23%
2022/10/13	19	22.08	0	0.00	21.50	19	6,999	0.27%
2022/10/12	19	22.29	0	0.00	22.90	19	6,994	0.27%
2022/10/11	32	23.38	0	0.00	23.10	32	6,906	0.46%
2022/10/07	11	25.60	2	26.30	25.20	9	6,811	0.13%
2022/10/05	16	26.07	15	25.82	25.85	1	6,625	0.02%
2022/10/04	17	25.86	1	25.50	25.90	16	6,562	0.24%
2022/09/30	0	0.00	3	25.50	26.00	-3	6,393	-0.05%
2022/09/29	0	0.00	3	25.67	25.65	-3	6,316	-0.05%
2022/09/27	13	25.04	12	25.43	25.65	1	6,178	0.02%
2022/09/26	6	24.20	1	24.10	24.90	5	6,131	0.08%
2022/09/23	0	0.00	2	24.90	24.50	-2	6,074	-0.03%
2022/09/22	9	24.54	1	24.10	24.50	8	6,098	0.13%
2022/09/21	19	24.74	2	24.55	24.45	17	6,063	0.28%
2022/09/19	3	25.05	0	0.00	25.10	3	6,048	0.05%
2022/09/16	10	25.40	0	0.00	25.35	10	6,098	0.16%
2022/09/15	40	25.95	20	26.30	26.10	20	6,033	0.33%
2022/09/13	1	24.80	0	0.00	24.80	1	5,861	0.02%
2022/09/12	1	24.75	0	0.00	24.65	1	5,833	0.02%
2022/09/08	10	25.05	0	0.00	25.20	10	5,796	0.17%
2022/09/07	10	24.56	7	24.60	24.40	3	5,750	0.05%
2022/09/06	0	0.00	1	25.60	25.65	-1	5,647	-0.02%
2022/09/05	1	25.75	0	0.00	25.70	1	5,605	0.02%
2022/09/02	0	0.00	7	25.98	25.95	-7	5,551	-0.13%
2022/09/01	19	25.49	1	25.45	25.35	18	5,479	0.33%
2022/08/31	0	0.00	7	26.25	26.25	-7	5,331	-0.13%
2022/08/30	8	26.39	7	26.34	26.20	1	5,260	0.02%
2022/08/29	4	26.04	22	26.19	26.35	-18	5,141	-0.35%
2022/08/26	1	26.40	5	26.31	26.00	-4	5,048	-0.08%
2022/08/25	7	25.41	59	25.84	26.20	-52	4,848	-1.07%
2022/08/24	2	25.20	27	25.30	25.20	-25	4,681	-0.53%
2022/08/23	17	24.66	50	24.75	24.45	-33	4,538	-0.73%
2022/08/22	17	24.97	0	0.00	24.80	17	4,392	0.39%
2022/08/19	2	25.83	30	25.93	25.60	-28	4,195	-0.67%
2022/08/18	2	26.05	19	26.18	26.45	-17	3,908	-0.43%
2022/08/17	0	0.00	7	25.60	25.70	-7	3,504	-0.20%
2022/08/16	15	23.90	27	23.97	24.65	-12	2,812	-0.43%
2022/08/15	0	0.00	11	22.43	22.45	-11	2,386	-0.46%
2022/08/11	0	0.00	3	20.75	20.75	-3	2,261	-0.13%
2022/08/10	10	20.68	0	0.00	20.40	10	2,264	0.44%
2022/08/08	1	22.10	0	0.00	22.00	1	2,206	0.05%
2022/08/03	0	0.00	20	21.40	21.30	-20	2,119	-0.94%
2022/07/29	0	0.00	6	21.79	22.05	-6	2,102	-0.29%
2022/07/28	1	22.00	3.6	22.03	21.65	-2.6	2,074	-0.12%
2022/07/27	1	22.50	6	22.50	22.50	-5	2,006	-0.25%
2022/07/26	0	0.00	1	22.30	22.40	-1	1,959	-0.05%
2022/07/25	0	0.00	3	22.18	22.30	-3	1,913	-0.16%
2022/07/22	0	0.00	6	21.80	21.95	-6	1,861	-0.32%
2022/07/21	1.5	21.77	4	21.88	21.85	-2.5	1,849	-0.14%
2022/07/20	1	21.50	0	0.00	21.70	1	1,812	0.06%
2022/07/19	2	21.45	5	21.65	21.60	-3	1,666	-0.18%
2022/07/18	0	0.00	3	20.90	21.00	-3	1,615	-0.19%
2022/07/12	1	19.95	0	0.00	19.40	1	1,661	0.06%
2022/07/11	2	20.10	0	0.00	20.20	2	1,651	0.12%
2022/07/08	0	0.00	4	20.43	19.80	-4	1,639	-0.24%
2022/07/07	17	18.69	0	0.00	19.00	17	1,588	1.07%
2022/07/05	40	19.45	0	0.00	19.15	40	1,557	2.57%
2022/07/04	0	0.00	44	19.60	19.35	-44	1,510	-2.91%
2022/06/30	8	21.49	0	0.00	21.20	8	1,435	0.56%
2022/06/29	8	21.95	0	0.00	22.05	8	1,361	0.59%
2022/06/28	0	0.00	2	22.10	21.85	-2	1,323	-0.15%
2022/06/27	2	21.55	4	21.80	21.60	-2	1,281	-0.16%
2022/06/24	0	0.00	5	21.15	21.20	-5	1,164	-0.43%
2022/06/23	0.1	19.90	0	0.00	20.70	0.1	1,068	0.00%
2022/06/22	2.1	19.90	0	0.00	19.85	2.1	1,059	0.19%
2022/06/21	3	19.95	0	0.00	20.25	3	1,050	0.29%
2022/06/20	6	20.04	0	0.00	19.65	6	1,043	0.58%
2022/06/17	6	20.20	0	0.00	20.20	6	1,034	0.58%
2022/06/15	0	0.00	2	20.90	20.75	-2	1,022	-0.20%
2022/06/14	3	20.10	0	0.00	20.15	3	1,010	0.30%
2022/06/13	8	20.45	0	0.00	20.40	8	1,017	0.79%
2022/06/10	0	0.00	1	20.90	20.85	-1	1,021	-0.10%
2022/06/09	1	20.50	0	0.00	20.45	1	1,002	0.10%
2022/06/08	0	0.00	1	20.50	20.45	-1	1,003	-0.10%
2022/06/07	1	20.65	0	0.00	20.50	1	1,010	0.10%
2022/06/06	7	20.94	0	0.00	20.85	7	1,009	0.69%
2022/06/02	9	20.74	27	20.70	20.65	-18	1,021	-1.76%
2022/06/01	43	20.35	2	20.45	20.45	41	1,034	3.96%
2022/05/19	3	19.50	4	19.53	19.55	-1	1,084	-0.09%
2022/05/18	23	19.98	0	0.00	19.85	23	1,081	2.13%
2022/05/17	6	19.55	3	19.70	19.75	3	1,080	0.28%
2022/05/16	10	18.80	0	0.00	19.10	10	1,064	0.94%
2022/05/12	0	0.00	5	18.65	18.45	-5	1,066	-0.47%
2022/05/11	3	18.85	0	0.00	18.80	3	1,063	0.28%
2022/05/10	10	18.76	0	0.00	18.90	10	1,078	0.93%
2022/05/09	0.1	19.00	2	18.90	18.80	-1.9	1,087	-0.18%
2022/04/28	1	18.85	0	0.00	18.85	1	1,189	0.08%
2022/04/27	3	18.60	0	0.00	18.75	3	1,202	0.25%
2022/04/26	8	19.50	0	0.00	19.25	8	1,194	0.67%
2022/04/25	2	19.80	0	0.00	19.60	2	1,191	0.17%
2022/04/22	2	20.90	3	20.77	20.60	-1	1,189	-0.08%
2022/04/21	4	20.71	8	20.99	20.80	-4	1,195	-0.33%
2022/04/20	0	19.50	0.3	19.50	19.45	-0.3	1,114	-0.03%
2022/04/19	0.3	19.50	0	0.00	19.40	0.3	1,142	0.03%
2022/04/15	2	18.95	0	0.00	18.95	2	1,184	0.17%
2022/04/12	6	18.75	0	0.00	18.75	6	1,273	0.47%
2022/04/08	4	19.28	0	0.00	19.15	4	1,317	0.30%
2022/04/07	4	19.65	0	0.00	19.15	4	1,341	0.30%
2022/04/06	4	19.80	0	0.00	19.80	4	1,356	0.29%
2022/03/30	0	20.30	0	0.00	20.30	0	1,432	0.00%
2022/03/29	1	20.00	4	20.31	20.25	-3	1,469	-0.20%
2022/03/28	0	20.00	0	0.00	19.95	0	1,497	0.00%
2022/03/25	0	0.00	0	20.10	20.15	0	1,521	0.00%
2022/03/24	0	19.85	0	19.95	19.85	0	1,530	0.00%
2022/03/23	0	19.65	0	0.00	19.80	0	1,560	0.00%
2022/03/21	0	19.60	0	0.00	19.35	0	1,630	0.00%
2022/03/17	0	19.05	0	0.00	19.20	0	1,794	0.00%
2022/03/14	0	19.05	0	0.00	18.85	0	2,064	0.00%
2022/03/11	1	18.80	0	0.00	18.85	1	2,109	0.05%
2022/03/09	0	18.55	0	0.00	18.60	0	2,191	0.00%
2022/03/08	0	19.00	0	0.00	18.45	0	2,308	0.00%
2022/03/07	3	19.00	0	0.00	19.00	3	2,452	0.12%
2022/03/04	0	22.05	0	0.00	19.80	0	2,764	0.00%
2022/03/03	4	20.00	0	0.00	20.05	4	2,836	0.14%
2022/02/24	5	19.62	4	19.70	19.40	1	3,290	0.03%
2022/02/21	0	20.20	0	0.00	20.35	0	3,636	0.00%
2022/02/18	0	20.50	0	0.00	20.40	0	3,672	0.00%
2022/02/15	0.1	20.05	0	0.00	20.15	0.1	3,882	0.00%
2022/02/14	2	20.00	0	0.00	20.05	2	3,987	0.05%
2022/02/09	0	0.00	1	20.50	20.80	-1	4,363	-0.02%
2022/02/08	1	20.45	1	20.45	20.45	0	4,405	0.00%
2022/01/26	2	19.50	3	19.87	19.50	-1	4,514	-0.02%
2022/01/25	2	19.65	0	0.00	19.65	2	4,655	0.04%
2022/01/24	0	0.00	1	20.30	20.05	-1	4,774	-0.02%
2022/01/21	2	20.50	0	0.00	20.35	2	4,818	0.04%
2022/01/19	0	0.00	1	21.25	21.25	-1	5,002	-0.02%
2022/01/18	0	0.00	6	21.12	21.15	-6	5,262	-0.11%
2022/01/13	2	21.13	0	0.00	20.85	2	5,483	0.04%
2022/01/12	3	21.25	0	0.00	21.10	3	5,573	0.05%
2022/01/11	3	21.43	6	21.45	21.25	-3	5,616	-0.05%
2022/01/07	7	22.04	0	0.00	21.75	7	5,801	0.12%
2022/01/04	1	22.20	2	22.20	22.15	-1	6,030	-0.02%
2022/01/03	2	22.55	0	0.00	22.30	2	6,072	0.03%
2021/12/30	0	0.00	8	22.50	22.50	-8	6,152	-0.13%
2021/12/28	2	22.40	0	0.00	22.30	2	6,249	0.03%
2021/12/27	9	22.31	0	0.00	22.30	9	6,337	0.14%
2021/12/24	4	22.20	0	0.00	22.20	4	6,473	0.06%
2021/12/23	5	22.45	0	0.00	22.50	5	6,548	0.08%
2021/12/21	14	21.99	0	0.00	22.00	14	6,843	0.20%
2021/12/20	2	22.00	0	0.00	21.95	2	7,018	0.03%
2021/12/17	10	22.00	0	22.00	22.00	10	7,454	0.13%
2021/12/16	10	22.05	0	0.00	22.05	10	8,093	0.12%
2021/12/15	6	22.00	2	21.93	22.00	4	8,669	0.05%
2021/12/14	8	22.66	1	22.25	22.20	7	9,666	0.07%
2021/12/13	1	22.60	1	22.35	22.60	0	9,753	0.00%
2021/12/10	13	22.23	0	0.00	22.35	13	9,867	0.13%
2021/12/09	0	0.00	3	23.57	22.85	-3	9,912	-0.03%
2021/12/08	0	0.00	1	23.50	23.05	-1	9,874	-0.01%
2021/12/07	8	23.39	1	23.25	23.15	7	9,914	0.07%
2021/12/06	0	23.10	0	0.00	23.00	0	9,932	0.00%
2021/12/03	1	23.15	0	0.00	23.35	1	10,155	0.01%
2021/12/02	5	23.50	0	0.00	23.35	5	10,203	0.05%
2021/12/01	2	24.58	6	25.13	24.75	-4	10,291	-0.04%
2021/11/30	1	25.20	14	24.48	24.85	-13	10,215	-0.13%
2021/11/29	1	23.05	11	23.35	23.35	-10	10,087	-0.10%
2021/11/26	2	23.90	0	0.00	23.70	2	10,378	0.02%
2021/11/25	0	0.00	32	23.57	23.70	-32	10,740	-0.30%
2021/11/24	11	23.57	0	0.00	23.60	11	10,749	0.10%
2021/11/23	0	0.00	13	23.52	23.15	-13	10,736	-0.12%
2021/11/19	31	22.91	28	22.94	22.90	3	11,022	0.03%
2021/11/18	2	22.00	0	0.00	22.00	2	10,894	0.02%
2021/11/15	31	21.41	2	21.53	21.30	29	10,887	0.27%
2021/11/12	10	22.14	0	0.00	22.00	10	10,815	0.09%
2021/11/11	24	22.41	0	0.00	22.30	24	10,763	0.22%
2021/11/10	15	23.00	2	23.33	22.85	13	10,692	0.12%
2021/11/09	7	24.00	3	24.05	24.00	4	10,557	0.04%
2021/11/08	1	23.45	6	23.53	23.70	-5	10,423	-0.05%
2021/11/05	0	0.00	2	23.23	23.15	-2	10,395	-0.02%
2021/11/04	2	23.03	0	0.00	22.90	2	10,371	0.02%
2021/11/03	11	22.51	11	23.13	23.00	0	10,351	0.00%
2021/11/02	8	23.11	0	0.00	22.85	8	10,261	0.08%
2021/11/01	2	24.10	17	23.91	23.85	-15	10,101	-0.15%
2021/10/28	0	0.00	2	24.00	23.70	-2	9,934	-0.02%
2021/10/27	4	23.46	0	0.00	23.60	4	9,810	0.04%
2021/10/26	10	23.61	5	23.60	23.60	5	9,774	0.05%
2021/10/25	5	22.87	50	23.18	23.25	-45	9,537	-0.47%
2021/10/22	1	21.95	15	22.02	21.95	-14	9,525	-0.15%
2021/10/21	1	22.50	0	0.00	22.50	1	9,625	0.01%
2021/10/20	39	22.69	4	22.65	22.35	35	9,678	0.36%
2021/10/19	23	22.92	0	0.00	22.90	23	9,673	0.24%
2021/10/18	3	23.45	3	23.37	23.20	0	9,650	0.00%
2021/10/15	29.3	22.84	20	22.90	22.70	9.3	9,549	0.10%
2021/10/14	27.3	22.58	1	23.35	22.50	26.3	9,535	0.28%
2021/10/13	5	22.97	0	0.00	22.85	5	9,507	0.05%
2021/10/08	1	23.50	0	0.00	23.20	1	9,481	0.01%
2021/10/06	4	22.75	4	22.95	22.55	0	9,383	0.00%
2021/10/04	1	23.30	2	23.53	23.00	-1	9,331	-0.01%
2021/10/01	13	22.95	3	23.40	22.80	10	9,248	0.11%
2021/09/30	1	23.95	4	23.95	23.85	-3	9,108	-0.03%
2021/09/29	2	23.98	8	24.34	24.05	-6	9,019	-0.07%
2021/09/28	8	24.50	2	24.93	24.50	6	8,906	0.07%
2021/09/27	5	24.60	4	24.53	24.40	1	8,715	0.01%
2021/09/24	4	24.90	18	24.91	25.05	-14	8,575	-0.16%
2021/09/23	28	25.06	53	25.26	25.35	-25	8,134	-0.31%
2021/09/22	55	24.56	2	24.65	23.60	53	7,496	0.71%
2021/09/17	78	25.28	31	25.77	25.45	47	6,924	0.68%
2021/09/16	7	24.29	7	24.63	23.90	0	5,909	0.00%
2021/09/15	43	23.87	30	24.60	24.20	13	5,737	0.23%
2021/09/14	30	23.35	6	23.77	24.30	24	5,652	0.42%
2021/09/13	0	0.00	57	23.06	23.20	-57	5,513	-1.03%
2021/09/10	50	22.42	9	23.00	22.30	41	5,457	0.75%
2021/09/09	14	23.27	0	0.00	23.40	14	5,397	0.26%
2021/09/08	6	23.12	8	24.14	23.10	-2	5,367	-0.04%
2021/09/07	13	23.45	9	23.70	23.80	4	5,137	0.08%
2021/09/06	3	23.00	2	24.50	23.00	1	5,070	0.02%
2021/09/03	0	0.00	2	24.20	24.15	-2	4,887	-0.04%
2021/09/02	1	24.10	30	24.33	24.15	-29	4,845	-0.60%
2021/09/01	17	25.07	12.5	25.26	24.90	4.6	4,667	0.10%
2021/08/31	7	23.56	31	24.08	24.80	-24	4,327	-0.55%
2021/08/30	2	23.38	4	23.45	23.15	-2	3,921	-0.05%
2021/08/27	1	22.70	0	0.00	23.10	1	3,844	0.03%
2021/08/26	1	22.70	2	23.13	23.10	-1	3,753	-0.03%
2021/08/25	11	22.77	6	22.75	23.20	5	3,618	0.14%
2021/08/24	14	21.43	16	21.72	21.90	-2	3,364	-0.06%
2021/08/23	0.1	20.00	2	20.50	20.45	-1.9	3,242	-0.06%
2021/08/20	3	20.00	0	0.00	19.70	3	3,254	0.09%
2021/08/13	50	20.75	0	0.00	19.95	50	3,415	1.46%
2021/08/12	8	20.11	0	0.00	20.65	8	3,454	0.23%
2021/08/11	7	20.32	0	0.00	19.85	7	3,505	0.20%
2021/08/10	23	21.19	0	0.00	20.80	23	3,572	0.64%
2021/08/09	7	21.37	0	0.00	21.20	7	3,752	0.19%
2021/08/06	31	21.45	0	0.00	21.35	31	3,825	0.81%
2021/08/05	20.4	21.70	0	0.00	21.65	20.4	3,992	0.51%
2021/08/03	3	21.35	0	0.00	21.35	3	4,409	0.07%
2021/07/30	4	21.58	20	21.50	21.60	-16	4,497	-0.36%
2021/07/29	1	21.35	1	21.85	21.90	0	4,595	0.00%
2021/07/28	11	21.29	10	21.00	21.25	1	4,741	0.02%
2021/07/27	21	22.58	1	23.85	22.45	20	4,874	0.41%
2021/07/26	8	23.07	2	22.70	23.20	6	4,851	0.12%
2021/07/23	4	22.10	26	22.26	22.35	-22	4,917	-0.45%
2021/07/22	26	21.48	0	0.00	21.35	26	4,933	0.53%
2021/07/21	9	20.85	0	0.00	20.95	9	5,132	0.18%
2021/07/20	0	0.00	8	21.90	21.90	-8	5,283	-0.15%
2021/07/19	1	22.65	0	0.00	22.30	1	5,432	0.02%
2021/07/16	1	22.95	7	22.33	22.35	-6	6,116	-0.10%
2021/07/13	4.3	21.56	0	0.00	21.05	4.3	7,156	0.06%
2021/07/12	5	21.08	0	0.00	21.60	5	7,245	0.07%
2021/07/09	4	20.93	0	0.00	20.90	4	7,379	0.05%
2021/07/08	7	21.43	1	21.15	21.25	6	7,533	0.08%
2021/07/07	1	21.70	0	0.00	21.40	1	7,726	0.01%
2021/07/06	20.2	21.75	0	0.00	21.60	20.2	7,986	0.25%
2021/07/05	2	21.85	0	0.00	21.75	2	8,189	0.02%
2021/07/01	6	21.54	0	0.00	21.40	6	8,417	0.07%
2021/06/29	2	22.08	0	0.00	21.85	2	8,808	0.02%
2021/06/28	10	21.85	0	0.00	22.15	10	9,048	0.11%
2021/06/25	2	22.50	1	22.25	22.25	1	9,344	0.01%
2021/06/24	6	22.53	0	0.00	22.70	6	9,602	0.06%
2021/06/23	0	0.00	20	22.95	23.00	-20	10,178	-0.20%
2021/06/22	1	21.80	0	0.00	21.70	1	10,793	0.01%
2021/06/21	1	21.85	0	0.00	21.85	1	11,410	0.01%
2021/06/16	4	22.25	2	22.60	22.35	2	12,676	0.02%
2021/06/15	3	22.65	0	0.00	22.85	3	12,884	0.02%
2021/06/10	5	22.57	0	0.00	22.65	5	13,786	0.04%
2021/06/09	1	23.35	0	0.00	23.20	1	14,628	0.01%
2021/06/04	3	23.68	0	0.00	23.40	3	16,867	0.02%
2021/06/02	5	24.09	0	0.00	23.75	5	17,295	0.03%
2021/06/01	1	24.75	1	24.80	24.65	0	17,635	0.00%
2021/05/28	1.5	24.39	0	0.00	24.15	1.5	18,415	0.01%
2021/05/24	0	0.00	5	24.15	24.55	-5	20,518	-0.02%
2021/05/21	0	0.00	20	23.73	24.00	-20	20,960	-0.10%
2021/05/20	1	24.20	6	24.22	23.25	-5	21,785	-0.02%
2021/05/18	6	21.50	3	23.03	23.40	3	23,156	0.01%
2021/05/17	2	20.80	2	20.80	21.30	0	23,184	0.00%
2021/05/14	0	0.00	1	23.55	23.10	-1	23,060	0.00%
2021/05/13	7	22.09	0	0.00	23.20	7	23,142	0.03%
2021/05/12	10	23.33	0	0.00	22.65	10	23,223	0.04%
2021/05/11	0	0.00	3	25.50	24.50	-3	23,049	-0.01%
2021/05/10	0	0.00	1	26.85	26.90	-1	23,000	0.00%
2021/05/07	2	25.90	2	26.55	26.70	0	23,046	0.00%
2021/05/06	0	0.00	2	26.85	26.10	-2	23,078	-0.01%
2021/05/05	3	26.22	21	26.94	26.30	-18	23,029	-0.08%
2021/05/04	3.5	25.17	3	25.22	25.40	0.5	22,987	0.00%
2021/05/03	9.3	26.65	4	26.35	26.00	5.3	22,942	0.02%
2021/04/29	7.2	27.79	7	27.51	27.40	0.2	22,917	0.00%
2021/04/28	2	28.35	6	28.68	28.20	-4	23,062	-0.02%
2021/04/27	3	28.05	0	0.00	28.75	3	23,497	0.01%
2021/04/26	27	28.74	10	28.55	28.55	17	23,892	0.07%
2021/04/23	1	29.80	11	29.95	29.45	-10	23,760	-0.04%
2021/04/22	22	31.16	7	30.68	29.45	15	23,683	0.06%
2021/04/21	11	32.62	8	32.98	32.60	3	23,036	0.01%
2021/04/20	15	32.55	49	33.06	32.35	-34	22,928	-0.15%
2021/04/19	4	31.28	1.3	31.89	32.20	2.7	22,678	0.01%
2021/04/16	0	0.00	32	30.99	31.10	-32	22,454	-0.14%
2021/04/15	5	31.22	20	31.10	30.75	-15	22,522	-0.07%
2021/04/14	3	30.12	2	29.35	30.05	1	22,746	0.00%
2021/04/13	0	0.00	1	30.75	30.75	-1	22,708	0.00%
2021/04/12	4	31.03	25	30.83	31.00	-21	22,622	-0.09%
2021/04/09	3	30.00	0	0.00	30.05	3	22,457	0.01%
2021/04/08	2	30.70	20	31.06	30.70	-18	22,353	-0.08%
2021/04/07	2	30.55	0	0.00	30.70	2	22,626	0.01%
2021/04/06	7	30.82	4	30.99	30.70	3	22,812	0.01%
2021/04/01	6	31.80	41.5	31.62	31.40	-35.5	23,514	-0.15%
2021/03/31	13	31.39	0	0.00	31.05	13	23,970	0.05%
2021/03/30	3	32.13	10	32.30	32.00	-7	23,883	-0.03%
2021/03/29	12	32.96	2	33.13	32.65	10	23,886	0.04%
2021/03/26	70	33.37	72	32.99	33.40	-2	24,177	-0.01%
2021/03/25	3	32.55	5	32.66	33.10	-2	24,426	-0.01%
2021/03/24	2.2	31.20	10	30.52	31.25	-7.8	24,766	-0.03%
2021/03/23	15.7	30.33	0	0.00	30.25	15.7	24,698	0.06%
2021/03/22	7	33.82	0	0.00	33.60	7	24,373	0.03%
2021/03/19	7	34.98	9	35.03	34.60	-2	24,067	-0.01%
2021/03/18	4	34.18	0	0.00	34.10	4	23,572	0.02%
2021/03/17	12	34.94	29	34.14	33.70	-17	23,445	-0.07%
2021/03/16	4	34.90	5	35.28	34.60	-1	23,195	0.00%
2021/03/15	36	35.32	15	35.35	35.30	21	22,716	0.09%
2021/03/12	23	34.18	92	34.09	34.50	-69	21,886	-0.32%
2021/03/11	7	31.62	101	31.95	32.30	-94	20,610	-0.46%	大賣/
2021/03/10	8	31.63	42	31.42	31.25	-34	20,337	-0.17%
2021/03/09	13	30.65	10	30.91	31.00	3	20,017	0.01%
2021/03/08	10	30.86	0	0.00	30.50	10	19,842	0.05%
2021/03/05	23	31.17	53	31.03	30.85	-30	19,635	-0.15%
2021/03/04	13	31.20	0	0.00	30.50	13	19,337	0.07%
2021/03/03	35	31.10	72	31.42	31.30	-37	19,040	-0.19%
2021/03/02	12	31.31	29	31.84	30.35	-17	18,556	-0.09%
2021/02/26	9	30.72	52	30.75	30.50	-43	17,786	-0.24%
2021/02/24	1	30.30	74	30.73	30.80	-73	17,255	-0.42%
2021/02/23	14	28.99	10	29.17	29.40	4	16,457	0.02%
2021/02/22	33	29.35	31	28.31	28.20	2	16,102	0.01%
2021/02/19	9	28.98	49.5	29.20	29.60	-40.5	15,862	-0.26%
2021/02/18	7	27.66	44	27.62	27.05	-37	14,894	-0.25%
2021/02/17	2	26.33	4.7	26.36	26.50	-2.7	14,649	-0.02%
2021/02/05	2	26.45	0	0.00	26.70	2	14,535	0.01%
2021/02/04	1	27.25	35	27.11	26.40	-34	14,478	-0.23%
2021/02/03	37	26.51	3	26.50	26.60	34	14,380	0.24%
2021/02/02	11	26.08	46	26.51	26.45	-35	14,221	-0.25%
2021/02/01	3	25.30	3	25.40	25.90	0	14,229	0.00%
2021/01/29	5	26.00	5	25.80	25.20	0	14,293	0.00%
2021/01/27	3	26.50	0	0.00	26.50	3	14,239	0.02%
2021/01/26	1	26.70	0	0.00	26.45	1	14,299	0.01%
2021/01/25	1	26.00	25	27.07	26.80	-24	14,198	-0.17%
2021/01/22	3	26.07	0	0.00	26.20	3	14,018	0.02%
2021/01/21	9	26.86	10	27.10	26.40	-1	13,954	-0.01%
2021/01/20	9	27.28	3	26.47	26.65	6	13,718	0.04%
2021/01/19	4	26.94	81	27.55	27.60	-77	13,192	-0.58%
2021/01/18	0	0.00	45	25.36	25.10	-45	12,593	-0.36%
2021/01/15	24	25.27	3	24.80	24.70	21	12,663	0.17%
2021/01/14	54	25.81	4	25.45	25.15	50	12,751	0.39%
2021/01/13	19	25.14	0	0.00	25.60	19	13,110	0.14%
2021/01/12	12	24.10	35	25.18	25.20	-23	12,862	-0.18%
2021/01/11	19	24.12	0	0.00	23.95	19	12,659	0.15%
2021/01/08	0	0.00	1	25.05	24.70	-1	12,573	-0.01%
2021/01/07	11	26.29	40.2	26.28	26.15	-29.2	12,469	-0.23%
2021/01/06	1	25.50	11	25.06	25.60	-10	12,141	-0.08%
2021/01/05	0	0.00	20	25.35	25.25	-20	12,098	-0.17%
2021/01/04	0	0.00	17	26.18	25.95	-17	12,233	-0.14%
2020/12/31	9	26.03	26	26.33	25.95	-17	12,523	-0.14%
2020/12/30	29	26.56	25	26.81	26.35	4	12,722	0.03%
2020/12/29	25	26.15	36	26.21	26.30	-11	12,603	-0.09%
2020/12/28	66.2	25.95	65	25.93	25.80	1.2	12,319	0.01%
2020/12/25	13	23.93	37	24.94	25.10	-24	11,496	-0.21%
2020/12/24	10	23.13	14	23.22	22.85	-4	10,843	-0.04%
2020/12/23	15	22.98	2	23.10	23.10	13	10,730	0.12%
2020/12/22	13	22.73	84	23.07	22.90	-71	10,416	-0.68%
2020/12/21	44	23.55	41	23.52	23.10	3	9,876	0.03%
2020/12/18	52	22.39	111.2	22.98	23.40	-59.2	9,081	-0.65%	大賣/
2020/12/17	75	21.00	34	21.20	21.30	41	8,215	0.50%
2020/12/16	0	0.00	3	19.48	19.40	-3	7,667	-0.04%
2020/12/15	5	18.90	0	0.00	18.85	5	7,585	0.07%
2020/12/14	0	0.00	2	19.50	19.30	-2	7,562	-0.03%
2020/12/11	24	19.66	22	18.78	18.50	2	7,499	0.03%
2020/12/10	3	19.52	9.1	19.34	19.70	-6.1	7,397	-0.08%
2020/12/09	6	18.88	5	19.15	19.15	1	7,234	0.01%
2020/12/08	7	18.99	2	19.00	18.95	5	7,261	0.07%
2020/12/07	0.1	18.85	6	19.22	18.90	-5.9	7,246	-0.08%
2020/12/04	0	0.00	2	18.90	19.05	-2	7,152	-0.03%
2020/12/03	1	18.15	2	17.90	18.00	-1	6,958	-0.01%
2020/12/02	0	0.00	8	17.69	17.75	-8	6,913	-0.12%
2020/12/01	25	17.07	140	17.53	17.60	-115	6,932	-1.66%	大賣/鉅額交易
2020/11/30	57	17.29	3.4	17.19	17.25	53.6	7,074	0.76%
2020/11/27	21	17.64	111	17.83	17.75	-90	7,040	-1.28%	大賣/
2020/11/26	0	0.00	2	17.70	17.65	-2	7,090	-0.03%
2020/11/25	15	17.13	0	0.00	17.15	15	7,075	0.21%
2020/11/24	55	17.42	0	0.00	17.35	55	7,064	0.78%
2020/11/23	18	17.58	0	0.00	17.55	18	7,066	0.25%
2020/11/20	25	17.65	54	17.70	17.80	-29	7,031	-0.41%
2020/11/19	66	17.94	22	17.85	17.85	44	6,974	0.63%
2020/11/18	55	18.72	10	19.28	18.15	45	6,860	0.66%
2020/11/17	16	19.16	25	19.39	19.40	-9	6,236	-0.14%
2020/11/16	0	0.00	10	17.95	17.65	-10	6,007	-0.17%
2020/11/13	0	0.00	11	17.80	17.80	-11	6,042	-0.18%
2020/11/12	20	17.38	0	0.00	17.40	20	6,085	0.33%
2020/11/11	0	0.00	20	17.98	17.60	-20	6,136	-0.33%
2020/11/10	21	17.02	23	17.56	17.55	-2	6,078	-0.03%
2020/11/09	23	17.21	0	0.00	17.10	23	5,987	0.38%
2020/11/06	21	17.76	21	17.94	17.70	0	5,853	0.00%
2020/11/05	0	0.00	20	17.65	17.65	-20	5,742	-0.35%
2020/11/04	26	17.47	0	0.00	17.30	26	5,797	0.45%
2020/11/03	20	17.68	40	17.64	18.00	-20	5,704	-0.35%
2020/11/02	0	0.00	2	17.20	17.00	-2	5,578	-0.04%
2020/10/30	12	17.04	0	0.00	16.95	12	5,724	0.21%
2020/10/29	0	0.00	11	17.68	17.55	-11	5,790	-0.19%
2020/10/28	0	0.00	2	17.40	17.05	-2	5,729	-0.03%
2020/10/23	32	17.27	3	17.62	17.05	29	5,568	0.52%
2020/10/22	22	17.80	51	17.60	17.30	-29	5,409	-0.54%
2020/10/21	44	17.76	11	17.87	16.95	33	5,223	0.63%
2020/10/20	20	16.86	20	17.00	17.00	0	4,791	0.00%
2020/10/19	20	16.58	0	0.00	16.70	20	4,730	0.42%
2020/10/16	5	16.45	0	0.00	16.50	5	4,702	0.11%
2020/10/15	5	17.00	5	16.80	16.65	0	4,716	0.00%
2020/10/12	8	17.18	14	17.08	17.05	-6	4,800	-0.12%
2020/10/08	0	0.00	27	16.85	17.10	-27	4,527	-0.60%
2020/10/07	1	15.05	37.4	15.74	15.95	-36.4	4,128	-0.88%
2020/10/06	34	14.22	74	15.08	15.10	-40	3,809	-1.05%
2020/10/05	5	13.50	6	13.70	13.75	-1	3,517	-0.03%
2020/09/29	1	13.55	21	13.46	13.35	-20	3,414	-0.59%
2020/09/28	21	13.29	30	13.07	13.00	-9	3,343	-0.27%
2020/09/25	30	12.72	2	12.50	12.45	28	3,275	0.85%
2020/09/24	13	12.85	20	13.05	12.75	-7	3,267	-0.21%
2020/09/23	0	0.00	40	13.32	13.40	-40	3,223	-1.24%
2020/09/22	20	13.65	273	13.23	13.50	-253	3,160	-8.01%	大賣/鉅額交易
2020/09/21	0	0.00	90	12.89	12.95	-90	3,003	-3.00%
2020/09/18	1	12.60	0	0.00	12.55	1	3,021	0.03%
2020/09/16	80	12.50	0	0.00	12.50	80	3,033	2.64%
2020/09/15	70	12.50	0	0.00	12.50	70	3,010	2.33%
2020/09/14	42	12.45	0	0.00	12.45	42	3,014	1.39%
2020/09/11	60	12.45	0	0.00	12.45	60	2,995	2.00%
2020/09/09	4	12.86	4	12.98	13.00	0	2,867	0.00%
2020/09/07	34	13.02	0	0.00	12.90	34	2,800	1.21%
2020/09/04	9	13.10	0	0.00	13.15	9	2,712	0.33%
2020/09/02	0	0.00	2	13.40	13.65	-2	2,466	-0.08%
2020/08/31	7	13.74	0	0.00	14.00	7	2,323	0.30%
2020/08/25	16	13.47	1	13.60	13.40	15	2,111	0.71%
2020/08/24	20	13.00	0	0.00	13.05	20	2,080	0.96%
2020/08/18	0	0.00	1	14.05	13.55	-1	1,960	-0.05%
2020/08/17	1	13.95	1	13.90	13.90	0	1,884	0.00%
2020/08/11	0	0.00	10	13.55	13.45	-10	1,799	-0.56%
2020/08/10	0	0.00	32	13.62	13.55	-32	1,757	-1.82%
2020/08/06	0	0.00	0.1	12.75	12.85	-0.1	1,641	-0.01%
2020/08/05	11	12.82	21	13.30	13.00	-10	1,635	-0.61%
2020/08/04	0	0.00	53	13.13	12.95	-53	1,470	-3.60%
2020/08/03	0	0.00	4	12.06	12.20	-4	1,363	-0.29%
2020/07/31	3	12.15	0	0.00	11.90	3	1,390	0.22%
2020/07/30	0	0.00	30	12.00	11.95	-30	1,427	-2.10%
2020/07/28	1	11.70	0	0.00	11.75	1	1,425	0.07%
2020/07/24	10	12.15	0	0.00	12.05	10	1,409	0.71%
2020/07/22	0	0.00	10	12.85	12.55	-10	1,382	-0.72%
2020/07/21	4	12.45	21	12.72	12.75	-17	1,360	-1.25%
2020/07/20	20	12.55	20	13.25	12.20	0	1,299	0.00%
2020/07/17	1	12.50	312.4	12.69	12.90	-311.4	1,054	-29.54%	大賣/鉅額交易
2020/07/13	1	11.65	0	0.00	11.65	1	1,055	0.09%
2020/07/09	0	0.00	1	12.10	11.90	-1	1,053	-0.09%
2020/07/08	0	0.00	20	11.90	11.90	-20	1,024	-1.95%
2020/07/01	20	11.65	0	0.00	11.65	20	991	2.02%
2020/06/30	0	0.00	20	12.10	11.85	-20	983	-2.03%
2020/06/29	0.1	11.80	0	0.00	11.85	0.1	969	0.01%
2020/06/12	9	11.05	0	0.00	11.20	9	891	1.01%
2020/06/11	64	11.50	0	0.00	11.30	64	897	7.13%
2020/06/10	22	11.65	0	0.00	11.65	22	920	2.39%
2020/06/09	20	11.60	0	0.00	11.60	20	961	2.08%
2020/06/08	2	11.70	0	0.00	11.60	2	947	0.21%
2020/05/27	11	11.60	0	0.00	11.70	11	925	1.19%
2020/05/26	0	0.00	5	11.70	11.65	-5	930	-0.54%
2020/05/22	118	11.61	0	0.00	11.50	118	932	12.66%	大買/鉅額交易
2020/05/21	10	11.50	0	0.00	11.55	10	930	1.08%
2020/05/19	1	11.30	0	0.00	11.70	1	930	0.11%
2020/05/14	30	11.32	0	0.00	11.30	30	904	3.32%
2020/05/12	12	11.50	0	0.00	11.50	12	894	1.34%
2020/05/08	40	11.21	0	0.00	11.20	40	861	4.64%
2020/05/07	20	11.25	20	11.75	11.30	0	861	0.00%
2020/05/06	0	0.00	81	11.40	11.40	-81	830	-9.75%
2020/05/05	85	10.47	0	0.00	10.40	85	792	10.73%
2020/05/04	35	10.49	0	0.00	10.55	35	794	4.41%
2020/04/30	0	0.00	24	11.00	10.90	-24	792	-3.03%
2020/04/29	13	10.35	0	0.00	10.60	13	791	1.64%
2020/04/28	1	10.35	0	0.00	10.35	1	802	0.12%
2020/04/27	59	10.19	0	0.00	10.30	59	818	7.21%
2020/04/24	10	10.15	0	0.00	10.10	10	814	1.23%
2020/04/23	10	10.30	0	0.00	10.25	10	814	1.23%
2020/04/21	41	10.40	0	0.00	10.00	41	802	5.11%
2020/04/20	80.5	10.76	0	0.00	10.80	80.5	781	10.30%
2020/04/17	1	11.10	68	11.25	11.10	-67	770	-8.70%
2020/04/16	150	9.55	0	0.00	10.35	150	689	21.77%	大買/鉅額交易
2020/04/15	5	9.40	0	0.00	9.42	5	656	0.76%
2020/04/14	100	9.24	0	0.00	9.31	100	652	15.31%
2020/04/13	10	9.23	0	0.00	9.10	10	652	1.53%
2020/04/10	37	9.15	0	0.00	9.25	37	657	5.63%
2020/04/09	1	9.20	7	9.25	9.06	-6	657	-0.91%
2020/04/08	1	9.22	0	0.00	9.20	1	656	0.15%
2020/04/01	0	0.00	10	8.45	8.36	-10	646	-1.55%
2020/03/31	4	8.34	0	0.00	8.20	4	645	0.62%
2020/03/30	0	0.00	4	8.14	8.15	-4	644	-0.62%
2020/03/27	0	0.00	6	8.60	8.30	-6	646	-0.93%
2020/03/26	7	8.16	0	0.00	8.20	7	644	1.09%
2020/03/25	31	8.12	15	8.11	8.16	16	655	2.44%
2020/03/23	46	7.63	0	0.00	7.56	46	673	6.83%
2020/03/20	58	7.81	0	0.00	7.84	58	680	8.53%
2020/03/16	10	8.96	0	0.00	8.78	10	624	1.60%
2020/03/13	10	8.84	0	0.00	9.47	10	613	1.63%
2020/03/12	36	9.95	0	0.00	9.82	36	576	6.25%
2020/03/11	0	0.00	2	10.40	10.40	-2	554	-0.36%
2020/03/10	5	10.30	0	0.00	10.70	5	558	0.89%
2020/03/09	0.2	10.50	0	0.00	10.50	0.2	549	0.04%
2020/03/06	3	11.30	0	0.00	11.30	3	533	0.56%
2020/03/04	6	11.30	0	0.00	11.30	6	533	1.12%
2020/03/02	18	11.09	0	0.00	11.20	18	530	3.39%
2020/02/21	3	11.90	0	0.00	11.85	3	499	0.60%
2020/02/20	6	11.95	0	0.00	11.90	6	496	1.21%
2020/02/14	3	12.10	0	0.00	12.05	3	483	0.62%
2020/02/13	3	11.90	0	0.00	11.95	3	480	0.62%
2020/02/12	2	11.75	0	0.00	11.90	2	485	0.41%
2020/02/11	53	11.84	0	0.00	11.75	53	489	10.82%
2020/02/10	9	11.70	0	0.00	11.65	9	501	1.80%
2020/02/07	4	11.78	0	0.00	11.75	4	497	0.80%
2020/02/06	3	12.15	0	0.00	12.05	3	493	0.61%
2020/02/04	3	11.95	0	0.00	11.90	3	545	0.55%
2020/02/03	10	11.78	0	0.00	11.80	10	592	1.69%
2020/01/07	0	0.00	0.1	13.35	13.45	-0.1	746	-0.01%
2020/01/03	0	0.00	1	14.00	13.60	-1	746	-0.13%
2019/12/25	0.2	13.70	0	0.00	13.80	0.2	733	0.02%
2019/12/19	0	0.00	9	13.88	14.00	-9	732	-1.23%
2019/12/17	0	0.00	1	13.50	13.40	-1	734	-0.14%
2019/12/03	0	0.00	10	12.85	12.80	-10	791	-1.26%
2019/11/15	0	0.00	5	12.75	12.80	-5	1,164	-0.43%
2019/11/14	0	0.00	13	12.65	12.65	-13	1,311	-0.99%
2019/11/12	0	0.00	9	12.58	12.55	-9	1,357	-0.66%
2019/11/11	10	12.45	0	0.00	12.45	10	1,359	0.74%
2019/11/06	0	0.00	2	13.60	13.55	-2	1,344	-0.15%
2019/11/01	0	0.00	20	13.75	13.80	-20	1,317	-1.52%
2019/10/31	24	13.78	0	0.00	13.55	24	1,290	1.86%
2019/10/29	5	13.90	0	0.00	13.70	5	1,241	0.40%
2019/10/24	7	13.80	0	0.00	13.80	7	1,237	0.57%
2019/10/18	0	0.00	3	13.75	13.75	-3	1,192	-0.25%
2019/10/16	12	13.69	5	13.94	13.80	7	1,184	0.59%
2019/10/15	7	13.21	4.1	13.43	13.55	2.9	1,110	0.26%
2019/09/25	2	13.00	1	12.95	12.95	1	1,065	0.09%
2019/09/24	0	0.00	1	13.10	13.10	-1	1,065	-0.09%
2019/09/23	0	0.00	1	13.35	13.25	-1	1,057	-0.09%
2019/09/20	0	0.00	1	13.00	13.00	-1	1,046	-0.10%
2019/09/18	0	0.00	2	13.05	12.90	-2	1,017	-0.20%
2019/09/12	2	12.95	0	0.00	12.90	2	982	0.20%
2019/09/03	0	0.00	1	13.35	13.00	-1	917	-0.11%
2019/09/02	2	12.75	4	12.74	12.70	-2	841	-0.24%
2019/08/28	0	0.00	1	12.50	12.60	-1	799	-0.13%
2019/08/22	0	0.00	1	12.85	12.90	-1	733	-0.14%
2019/08/19	2	12.20	24	12.07	12.45	-22	554	-3.97%
2019/08/16	0	0.00	3	11.18	11.35	-3	407	-0.74%
2019/08/15	2	10.15	0	0.00	10.35	2	375	0.53%
2019/08/08	0	0.00	6	10.55	10.60	-6	421	-1.42%
2019/08/07	0	0.00	3	10.50	10.40	-3	511	-0.59%
2019/08/06	11	10.38	0	0.00	10.40	11	574	1.91%
2019/08/05	2	10.60	0	0.00	10.60	2	680	0.29%
2019/08/02	2	10.90	0	0.00	10.85	2	684	0.29%
2019/08/01	0	0.00	7	10.94	10.95	-7	688	-1.02%
2019/07/30	4	10.93	0	0.00	10.95	4	750	0.53%
2019/07/29	5	11.13	0	0.00	11.10	5	758	0.66%
2019/07/23	1	11.20	0	0.00	11.25	1	771	0.13%
2019/07/22	4	11.25	0	0.00	11.25	4	767	0.52%
2019/07/19	1	11.45	0	0.00	11.40	1	758	0.13%
2019/07/18	10	11.55	0	0.00	11.60	10	752	1.33%
2019/07/09	10	11.78	0	0.00	11.75	10	784	1.28%
2019/07/01	2	11.60	1	11.70	11.65	1	824	0.12%
2019/06/27	2	11.65	0	0.00	11.60	2	847	0.24%
2019/06/26	1	11.55	0	0.00	11.60	1	856	0.12%
2019/06/21	2	11.75	0	0.00	11.75	2	899	0.22%
2019/06/20	0	0.00	2	11.80	11.80	-2	899	-0.22%
2019/06/19	8	11.59	0	0.00	11.55	8	894	0.89%
2019/06/18	4	11.55	0	0.00	11.55	4	901	0.44%
2019/06/17	3	11.65	0	0.00	11.65	3	905	0.33%
2019/06/13	1	11.65	4	11.65	11.65	-3	915	-0.33%
2019/06/11	2	11.78	0	0.00	11.90	2	947	0.21%
2019/06/10	0	0.00	1	12.05	12.05	-1	963	-0.10%
2019/06/04	1	12.00	0	0.00	12.05	1	1,059	0.09%
2019/06/03	0	0.00	11	12.05	12.05	-11	1,061	-1.04%
2019/05/29	0	0.00	1	12.05	12.05	-1	1,067	-0.09%
2019/05/16	1	13.15	5	13.05	12.70	-4	1,081	-0.37%
2019/05/15	7	12.86	8	12.99	13.00	-1	1,060	-0.09%
2019/05/14	0.3	12.20	3	12.58	12.30	-2.7	969	-0.28%
2019/05/13	12	10.86	3	11.73	12.30	9	908	0.99%
2019/05/10	6	11.65	1	11.40	11.40	5	800	0.62%
2019/05/06	4	11.80	0	0.00	11.80	4	727	0.55%
2019/04/29	6	11.92	0	0.00	11.90	6	704	0.85%
2019/04/26	4	12.10	1	12.20	12.10	3	702	0.43%
2019/04/25	4	12.15	2	12.15	12.15	2	701	0.29%
2019/04/24	4	12.10	0	0.00	12.15	4	715	0.56%
2019/04/23	12	12.24	0	0.00	12.15	12	715	1.68%
2019/04/22	4.1	12.28	0.4	12.30	12.35	3.7	714	0.52%
2019/04/19	5	12.10	0	0.00	11.95	5	701	0.71%
2019/04/18	0	0.00	1	11.95	12.00	-1	691	-0.14%
2019/04/17	1	12.05	0	0.00	12.05	1	677	0.15%
2019/04/16	3	12.25	0	0.00	12.20	3	668	0.45%
2019/04/11	1	12.35	1	12.50	12.30	0	657	0.00%
2019/04/09	0	0.00	10	12.53	12.45	-10	648	-1.54%
2019/04/08	2	12.38	0	0.00	12.35	2	645	0.31%
2019/04/02	2	11.95	0	0.00	11.95	2	616	0.32%
2019/03/28	0	0.00	34	12.02	12.10	-34	591	-5.75%
2019/03/27	4	12.18	0	0.00	12.20	4	577	0.69%
2019/03/22	2	12.90	0	0.00	12.90	2	547	0.36%
2019/03/12	0	0.00	1	13.80	13.60	-1	506	-0.20%
2019/03/11	6	13.45	7	13.85	13.85	-1	449	-0.22%
2019/03/07	1	12.70	0	0.00	12.70	1	482	0.21%
2019/03/06	1	12.75	0	0.00	12.70	1	493	0.20%
2019/03/04	1	12.70	0	0.00	12.65	1	499	0.20%
2019/02/25	0	0.00	5	13.04	13.05	-5	548	-0.91%
2019/02/22	0	0.00	1	12.60	12.65	-1	529	-0.19%
2019/02/19	0	0.00	5	12.45	12.40	-5	525	-0.95%
2019/02/14	2	12.50	0	0.00	12.50	2	531	0.38%
2019/01/18	4	12.55	3	12.85	12.65	1	535	0.19%
2018/12/26	1	12.05	0	0.00	12.20	1	634	0.16%
2018/12/25	2	12.40	0	0.00	12.35	2	634	0.32%
2018/12/24	0	0.00	1	12.60	12.60	-1	633	-0.16%
2018/12/21	9	12.24	0	0.00	12.15	9	628	1.43%
2018/12/20	19	12.39	0	0.00	12.35	19	625	3.04%
2018/12/17	1	12.30	0	0.00	12.60	1	627	0.16%
2018/12/05	3	13.65	0	0.00	13.70	3	612	0.49%
2018/12/03	0	0.00	7	13.53	13.70	-7	623	-1.12%
2018/11/30	5	12.98	0	0.00	13.10	5	606	0.82%
2018/11/29	0	0.00	15	12.95	12.95	-15	571	-2.63%
2018/11/26	2	12.50	2	12.40	12.45	0	545	0.00%
2018/11/22	2	12.08	0	0.00	12.10	2	479	0.42%
2018/11/19	0	0.00	2	12.80	12.65	-2	463	-0.43%
2018/11/13	1	13.00	0	0.00	13.00	1	455	0.22%
2018/11/08	1	13.25	0	0.00	13.30	1	464	0.22%
2018/10/31	0	0.00	19	12.65	12.70	-19	492	-3.86%
2018/10/29	6	12.20	0	0.00	12.20	6	490	1.22%
2018/10/23	0	0.00	31	12.29	12.50	-31	481	-6.44%
2018/10/19	0	0.00	1	12.30	12.50	-1	483	-0.21%
2018/10/15	0	0.00	20	12.71	12.60	-20	472	-4.23%
2018/10/11	18	12.79	0	0.00	12.75	18	444	4.05%
2018/10/05	0	0.00	52	14.66	14.60	-52	412	-12.61%
2018/09/25	0	0.00	17	15.30	15.35	-17	493	-3.44%
2018/09/20	0	0.00	17	15.35	15.35	-17	495	-3.43%
2018/09/19	0	0.00	9	15.45	15.50	-9	504	-1.78%
2018/09/17	0	0.00	1	15.65	15.60	-1	529	-0.19%
2018/09/11	24	14.52	0	0.00	14.80	24	567	4.23%
2018/09/06	0	0.00	17	15.90	15.80	-17	565	-3.01%
2018/08/30	0	0.00	23	15.90	15.95	-23	674	-3.41%
2018/08/16	6	15.35	0	0.00	15.50	6	768	0.78%
2018/08/15	7	15.63	0	0.00	15.50	7	769	0.91%
2018/08/14	7	15.85	0	0.00	15.90	7	765	0.91%
2018/08/13	13	16.12	0	0.00	15.85	13	773	1.68%
2018/08/06	6	16.69	16	16.60	16.60	-10	760	-1.32%
2018/08/02	4	16.65	0	0.00	16.60	4	766	0.52%
2018/07/31	12	16.77	0	0.00	16.65	12	787	1.52%
2018/07/30	6	16.75	0	0.00	16.70	6	791	0.76%
2018/07/27	10	16.92	0	0.00	16.90	10	794	1.26%
2018/07/24	6	16.65	2	16.80	16.95	4	799	0.50%
2018/07/19	2	17.05	2	17.35	16.95	0	809	0.00%
2018/07/11	0	0.00	1	18.00	17.95	-1	820	-0.12%
2018/07/10	4	17.75	0	0.00	17.65	4	808	0.49%
2018/07/09	3	17.40	15	18.01	17.80	-12	824	-1.46%
2018/07/06	6	17.08	0	0.00	17.00	6	824	0.73%
2018/06/27	0	0.00	1	17.95	17.45	-1	833	-0.12%
2018/06/25	5	17.15	0	0.00	17.45	5	829	0.60%
2018/06/22	4	17.26	0	0.00	17.25	4	878	0.46%
2018/06/21	7	17.46	0	0.00	17.50	7	887	0.79%
2018/06/20	3	17.30	0	0.00	17.45	3	878	0.34%
2018/06/15	3	18.00	0	0.00	17.80	3	878	0.34%
2018/06/14	0	0.00	2	18.10	18.20	-2	885	-0.23%
2018/06/13	2	18.60	1	18.55	18.15	1	882	0.11%
2018/06/12	0	0.00	5	18.22	18.05	-5	841	-0.59%
2018/06/08	4	17.61	0	0.00	17.60	4	832	0.48%
2018/06/07	0	0.00	1	18.00	17.85	-1	849	-0.12%
2018/06/06	0	0.00	18	17.96	17.85	-18	867	-2.07%
2018/05/31	0	0.00	2	17.58	17.50	-2	1,169	-0.17%
2018/05/30	0	0.00	4	17.35	17.35	-4	1,222	-0.33%
2018/05/28	0	0.00	6	17.05	17.05	-6	1,319	-0.45%
2018/05/25	8	17.15	2	17.30	17.25	6	1,420	0.42%
2018/05/24	2	17.25	5	17.00	17.05	-3	1,511	-0.20%
2018/05/22	0	0.00	13	16.67	16.75	-13	1,504	-0.86%
2018/05/21	2	16.40	0	0.00	16.60	2	1,512	0.13%
2018/05/17	0	0.00	35	16.36	16.50	-35	1,545	-2.26%
2018/05/16	2	16.60	26	16.45	16.35	-24	1,553	-1.55%
2018/05/15	0	0.00	33	16.58	16.60	-33	1,566	-2.11%
2018/05/11	0	0.00	44	16.71	16.65	-44	1,636	-2.69%
2018/05/10	2	16.80	17	16.74	16.80	-15	1,636	-0.92%
2018/05/09	3	16.50	10	16.70	16.45	-7	1,635	-0.43%
2018/05/08	2	16.80	0	0.00	16.75	2	1,630	0.12%
2018/04/30	0	0.00	15	16.95	16.90	-15	1,893	-0.79%
2018/04/26	23	16.99	0	0.00	16.60	23	1,908	1.21%
2018/04/25	1	16.70	0	0.00	16.75	1	1,905	0.05%
2018/04/24	5	16.75	0	0.00	16.70	5	1,913	0.26%
2018/04/23	1	17.00	0	0.00	17.10	1	1,916	0.05%
2018/04/20	5	17.25	0	0.00	17.30	5	1,908	0.26%
2018/04/19	6	17.39	0	0.00	17.40	6	1,915	0.31%
2018/04/13	0	0.00	13	18.22	17.90	-13	1,981	-0.66%
2018/04/12	0	0.00	7	17.81	17.75	-7	1,991	-0.35%
2018/04/11	0	0.00	0.1	17.10	17.15	-0.1	1,980	-0.01%
2018/04/10	0	0.00	1	17.15	17.05	-1	2,000	-0.05%
2018/04/09	4	17.03	0	0.00	17.00	4	2,004	0.20%
2018/04/02	3	17.30	0	0.00	17.30	3	2,010	0.15%
2018/03/29	1	17.35	0	0.00	17.20	1	2,038	0.05%
2018/03/28	14	17.22	0	0.00	17.20	14	2,045	0.68%
2018/03/27	16	17.31	10	17.10	17.15	6	2,032	0.30%
2018/03/26	7	17.63	3	17.68	17.60	4	1,984	0.20%
2018/03/23	24	17.83	1	17.80	17.95	23	1,980	1.16%
2018/03/22	1	18.25	0	0.00	18.15	1	2,001	0.05%
2018/03/21	2	18.30	0	0.00	18.20	2	2,013	0.10%
2018/03/20	1	18.30	2	18.25	18.20	-1	2,053	-0.05%
2018/03/16	12	18.59	2	18.70	18.50	10	2,208	0.45%
2018/03/14	0	0.00	20	19.10	18.80	-20	2,202	-0.91%
2018/03/13	11	18.52	0	0.00	18.70	11	2,182	0.50%
2018/03/12	6	18.38	0	0.00	18.40	6	2,184	0.27%
2018/03/09	9	18.58	0	0.00	18.50	9	2,187	0.41%
2018/03/08	21	18.97	0	0.00	18.80	21	2,178	0.96%
2018/03/07	1	19.80	6	18.84	19.00	-5	2,160	-0.23%
2018/03/06	5	19.23	0	0.00	19.00	5	2,031	0.25%
2018/03/05	2	18.40	24	18.75	18.90	-22	1,979	-1.11%
2018/03/02	5	18.01	2	18.80	18.80	3	1,937	0.15%
2018/02/27	20	18.69	6	18.94	18.55	14	1,869	0.75%
2018/02/26	2	18.93	45	19.30	19.60	-43	1,771	-2.43%
2018/02/23	0	0.00	7	18.00	17.85	-7	1,701	-0.41%
2018/02/12	5	16.45	0	0.00	16.55	5	1,714	0.29%
2018/02/09	8	15.89	0	0.00	16.30	8	1,719	0.47%
2018/02/07	0	0.00	1	17.25	17.10	-1	1,705	-0.06%
2018/02/06	14	17.18	0	0.00	16.95	14	1,723	0.81%
2018/02/05	5	18.21	0	0.00	18.50	5	1,708	0.29%
2018/02/02	1	18.60	0	0.00	18.70	1	1,799	0.06%
2018/02/01	2	18.90	0	0.00	18.80	2	1,846	0.11%
2018/01/31	4	18.70	0	0.00	18.70	4	1,883	0.21%
2018/01/30	1	18.70	0	0.00	18.70	1	1,990	0.05%
2018/01/29	1	18.75	1	18.70	19.00	0	2,016	0.00%
2018/01/26	1	18.90	0	0.00	18.95	1	2,061	0.05%
2018/01/25	1	19.50	8	19.90	19.25	-7	2,173	-0.32%
2018/01/24	2	19.90	5	20.33	19.90	-3	2,254	-0.13%
2018/01/16	0	0.00	2	18.90	19.10	-2	2,211	-0.09%
2018/01/11	3	18.40	3	18.30	18.35	0	2,217	0.00%
2018/01/10	22	18.75	0	0.00	18.70	22	2,230	0.99%
2018/01/09	0	0.00	4	19.08	19.10	-4	2,238	-0.18%
2018/01/08	5	19.25	0	0.00	19.05	5	2,285	0.22%
2018/01/04	1	19.80	0	0.00	19.80	1	2,405	0.04%
2018/01/03	0	0.00	5	19.80	19.80	-5	2,402	-0.21%