菱生 (2369)-台新-台中券商分點個股進出

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

菱生

(2369)

可現股當沖

股價
21.15
漲跌
▼0.10
漲幅
-0.47%
成交量
2,373張
產業
上市半導體類股
540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

菱生 (2369)籌碼相關－台新-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	21.25	1	21.15	21.15	0	10,704	0.00%
2024/05/09	4	21.44	0	0.00	21.25	4	10,847	0.04%
2024/05/08	0	21.67	0.5	21.60	21.60	-0.5	11,728	0.00%
2024/05/07	3	21.63	0	0.00	21.70	3	12,507	0.02%
2024/05/06	10	21.95	1	21.85	21.85	9	12,544	0.07%
2024/05/03	2.1	22.17	3	22.00	21.85	-0.9	12,655	-0.01%
2024/05/02	0	0.00	3	22.10	22.35	-3	12,893	-0.02%
2024/04/30	0	0.00	11	22.25	22.35	-11	14,230	-0.08%
2024/04/29	0	0.00	10	22.38	22.30	-10	14,729	-0.07%
2024/04/26	0.5	22.13	2	22.20	22.00	-1.5	14,910	-0.01%
2024/04/25	1	21.90	1	21.95	21.90	0	14,959	0.00%
2024/04/24	2	21.90	4	21.81	21.95	-2	14,959	-0.01%
2024/04/23	4	21.38	2	21.25	21.35	2	14,951	0.01%
2024/04/22	0	0.00	7	21.48	21.20	-7	14,949	-0.05%
2024/04/19	3	21.50	5	21.83	21.80	-2	14,935	-0.01%
2024/04/18	6	22.53	0	0.00	22.35	6	14,894	0.04%
2024/04/17	11	22.48	0.5	22.85	22.80	10.5	14,887	0.07%
2024/04/16	33.5	22.12	56.5	22.38	22.20	-23	14,886	-0.15%
2024/04/15	21.5	23.45	8	23.21	23.05	13.5	14,838	0.09%
2024/04/12	3.1	24.30	3	24.43	24.20	0.1	14,769	0.00%
2024/04/10	2	25.22	16	25.47	24.95	-14	14,760	-0.09%
2024/04/09	25	24.95	9	24.76	24.90	16	14,695	0.11%
2024/04/08	8	24.34	3	24.52	24.60	5	14,655	0.03%
2024/04/03	1	24.25	4	24.19	24.15	-3	14,680	-0.02%
2024/04/02	3	24.48	1	24.95	24.40	2	14,820	0.01%
2024/04/01	5	24.82	6	24.53	24.90	-1	15,048	-0.01%
2024/03/29	15	23.73	3	23.77	23.80	12	15,037	0.08%
2024/03/28	0	0.00	3	24.27	24.10	-3	15,070	-0.02%
2024/03/27	0	24.43	1	24.40	24.35	-1	15,060	-0.01%
2024/03/26	5.2	24.71	6	24.47	24.40	-0.8	15,057	-0.01%
2024/03/25	6	25.32	8.2	25.43	25.20	-2.2	15,050	-0.01%
2024/03/22	27.5	25.39	9	25.54	25.35	18.5	15,016	0.12%
2024/03/21	68	25.27	36.1	25.33	24.90	31.9	14,898	0.21%
2024/03/20	4	24.20	4	24.29	24.15	0	14,619	0.00%
2024/03/19	17	24.59	2	24.55	24.45	15	14,640	0.10%
2024/03/18	4	24.70	22	24.58	24.85	-18	14,646	-0.12%
2024/03/15	22	24.58	11.1	24.21	24.05	10.9	14,617	0.07%
2024/03/14	18.1	24.54	6	24.45	24.35	12.1	14,613	0.08%
2024/03/13	1	24.90	2	25.03	24.95	-1	14,624	-0.01%
2024/03/12	16.3	25.60	12	25.53	25.55	4.3	14,624	0.03%
2024/03/11	12	24.98	5.2	24.98	24.90	6.8	14,644	0.05%
2024/03/08	18	24.99	218.3	25.00	24.75	-200.2	14,682	-1.36%	大賣/鉅額交易
2024/03/07	109.2	26.38	14.3	25.75	25.60	94.9	14,631	0.65%	大買/
2024/03/06	136.1	26.64	30	26.96	27.10	106.1	14,558	0.73%	大買/鉅額交易
2024/03/05	16	26.27	25	26.22	26.45	-9	14,663	-0.06%
2024/03/04	18	26.47	52	26.43	26.25	-34	15,604	-0.22%
2024/03/01	116.6	26.99	108	26.92	26.35	8.6	15,581	0.06%	大買/大賣/
2024/02/29	82.1	26.77	38	26.87	26.60	44.1	15,319	0.29%
2024/02/27	46.1	26.77	61.7	26.73	26.40	-15.6	15,175	-0.10%
2024/02/26	54.1	27.09	37	27.06	27.10	17.1	15,001	0.11%
2024/02/23	15.2	26.95	32	26.92	26.65	-16.8	14,866	-0.11%
2024/02/22	53.2	27.83	61.3	27.35	27.25	-8.1	14,794	-0.05%
2024/02/21	37.1	27.74	51	27.69	27.60	-13.9	14,615	-0.10%
2024/02/20	111.9	28.19	95	28.03	27.75	16.9	14,454	0.12%	大買/
2024/02/19	360.5	29.36	365.5	29.11	28.40	-5	14,008	-0.04%	大買/大賣/
2024/02/16	206.3	26.52	146.2	27.22	28.10	60.1	12,541	0.48%	大買/大賣/
2024/02/15	43.4	25.22	70	25.09	25.55	-26.6	11,643	-0.23%
2024/02/05	18	23.97	39.4	24.12	24.15	-21.4	11,497	-0.19%
2024/02/02	49	23.98	49	23.98	23.90	0	11,304	0.00%
2024/02/01	24	23.92	43	23.91	23.80	-19	11,194	-0.17%
2024/01/31	383	24.82	345.1	24.71	24.35	37.9	11,138	0.34%	大買/大賣/
2024/01/30	83	23.98	89.2	24.06	24.55	-6.2	10,369	-0.06%
2024/01/29	1	22.85	4.5	22.72	22.70	-3.5	9,680	-0.04%
2024/01/26	20	23.07	18	23.16	22.70	2	9,703	0.02%
2024/01/25	41.1	23.46	71	23.20	23.20	-29.9	9,672	-0.31%
2024/01/24	506	24.61	452	24.53	23.90	54	9,552	0.57%	大買/大賣/
2024/01/23	43	22.66	85	23.18	23.90	-42	8,402	-0.50%
2024/01/22	10.5	21.41	11	21.58	21.75	-0.5	8,120	-0.01%
2024/01/19	10	21.05	16	21.07	21.00	-6	8,223	-0.07%
2024/01/18	1	20.15	2	20.23	20.15	-1	8,599	-0.01%
2024/01/17	3	20.57	11	20.37	20.45	-8	9,181	-0.09%
2024/01/16	6	20.67	79	20.65	20.70	-73	10,785	-0.68%
2024/01/15	10	21.10	0	0.00	21.10	10	11,370	0.09%
2024/01/12	1	20.80	1	20.75	20.60	0	12,009	0.00%
2024/01/11	6	20.83	4	20.80	21.00	2	12,175	0.02%
2024/01/10	3	20.77	2	20.65	20.70	1	12,641	0.01%
2024/01/09	4	21.08	19	21.11	20.90	-15	12,858	-0.12%
2024/01/08	2	21.55	3	21.63	21.50	-1	13,018	-0.01%
2024/01/05	11	22.14	5	21.89	21.85	6	13,001	0.05%
2024/01/04	5	22.24	2	22.30	22.20	3	12,989	0.02%
2024/01/03	2	22.70	6	22.67	22.60	-4	12,970	-0.03%
2024/01/02	1.1	22.81	3	22.75	22.95	-1.9	12,951	-0.01%
2023/12/29	7	22.97	12	22.91	22.90	-5	12,942	-0.04%
2023/12/28	16	22.96	32	23.07	23.30	-16	12,907	-0.12%
2023/12/27	55.1	23.16	39	23.11	23.20	16.1	12,757	0.13%
2023/12/26	30	22.05	24	22.25	22.35	6	12,489	0.05%
2023/12/25	3	22.05	2	22.40	21.85	1	12,424	0.01%
2023/12/22	12	21.75	11	21.66	21.65	1	12,348	0.01%
2023/12/21	1	21.70	1	21.80	21.70	0	12,332	0.00%
2023/12/20	9	22.21	0	0.00	22.20	9	12,313	0.07%
2023/12/19	1	21.75	5.7	21.71	21.85	-4.7	12,267	-0.04%
2023/12/18	3	22.10	0.9	22.17	22.10	2.1	12,248	0.02%
2023/12/15	19	22.54	18	22.34	22.35	1	12,245	0.01%
2023/12/14	19	23.14	2	23.00	22.85	17	12,198	0.14%
2023/12/13	3	22.65	0.2	22.65	22.70	2.8	12,147	0.02%
2023/12/12	3	22.80	1	22.75	22.70	2	12,134	0.02%
2023/12/11	7.5	23.09	55	23.30	23.00	-47.5	12,100	-0.39%
2023/12/08	10	23.35	14	23.43	23.30	-4	12,079	-0.03%
2023/12/07	5.5	23.34	43.5	23.34	23.30	-38	12,064	-0.31%
2023/12/06	13	23.41	6	23.43	23.55	7	12,036	0.06%
2023/12/05	10.5	23.47	14	23.43	23.30	-3.5	11,988	-0.03%
2023/12/04	8	23.99	174.5	24.23	23.70	-166.5	11,939	-1.39%	大賣/鉅額交易
2023/12/01	165	23.89	13	24.00	24.15	152	11,883	1.28%	大買/鉅額交易
2023/11/30	208.2	24.32	137.5	24.03	23.90	70.7	11,820	0.60%	大買/大賣/
2023/11/29	358.7	24.48	293.5	24.69	24.30	65.2	11,673	0.56%	大買/大賣/
2023/11/28	5	23.54	7	23.64	23.45	-2	11,095	-0.02%
2023/11/27	18	23.30	71	23.59	23.20	-53	11,022	-0.48%
2023/11/24	60	23.36	62	23.64	23.30	-2	10,979	-0.02%
2023/11/22	20	23.38	115	23.42	23.45	-95	11,135	-0.85%	大賣/
2023/11/21	68	23.31	113	23.45	23.05	-45	11,163	-0.40%	大賣/
2023/11/20	118	23.29	119	23.22	23.25	-1	11,011	-0.01%	大買/大賣/
2023/11/17	196	22.90	197	22.93	22.80	-1	10,827	-0.01%	大買/大賣/
2023/11/16	86.2	22.74	93.4	22.53	22.45	-7.2	10,606	-0.07%
2023/11/15	141.5	22.42	543.9	22.48	22.60	-402.4	10,389	-3.87%	大買/大賣/鉅額交易
2023/11/14	102	21.45	34.7	21.47	21.75	67.3	9,836	0.68%	大買/
2023/11/13	175	21.18	112	21.47	21.65	63	9,676	0.65%	大買/大賣/
2023/11/10	3	20.07	70	20.32	20.10	-67	9,288	-0.72%
2023/11/09	52.3	20.24	0	0.00	20.05	52.3	9,223	0.57%
2023/11/08	82	20.61	2	21.25	20.40	80	9,169	0.87%
2023/11/07	229.3	20.66	198.1	20.71	20.75	31.2	9,060	0.34%	大買/大賣/
2023/11/06	279	21.18	15	21.22	21.15	264	8,961	2.95%	大買/鉅額交易
2023/11/03	4	20.84	2	20.88	20.80	2	8,885	0.02%
2023/11/02	11.7	21.09	83	21.24	21.10	-71.3	8,827	-0.81%
2023/11/01	83.3	21.14	83.1	21.52	20.85	0.2	8,765	0.00%
2023/10/31	132	21.38	187.8	21.53	21.15	-55.8	8,649	-0.65%	大買/大賣/
2023/10/30	122.1	21.94	104	22.03	21.75	18.1	8,496	0.21%	大買/大賣/
2023/10/27	117	21.88	118	22.09	21.70	-1	8,318	-0.01%	大買/大賣/
2023/10/26	88	22.97	301	22.81	22.40	-213	8,168	-2.61%	大賣/鉅額交易
2023/10/25	267	23.34	147.7	23.27	23.25	119.3	8,159	1.46%	大買/大賣/鉅額交易
2023/10/24	517.3	24.33	524.1	24.33	23.55	-6.8	7,787	-0.09%	大買/大賣/
2023/10/23	131	22.72	123.7	23.23	23.65	7.3	6,176	0.12%	大買/大賣/
2023/10/20	251.1	20.69	131.6	20.90	21.50	119.5	5,607	2.13%	大買/大賣/鉅額交易
2023/10/19	41.3	19.88	56	19.78	19.55	-14.7	4,977	-0.30%
2023/10/18	91	19.87	129	19.90	20.10	-38	4,813	-0.79%	大賣/
2023/10/17	33	19.20	38.6	19.21	18.85	-5.6	4,372	-0.13%
2023/10/16	106.6	18.79	75	18.81	19.10	31.6	4,165	0.76%	大買/
2023/10/13	30	17.55	0	0.00	17.55	30	4,074	0.74%
2023/10/12	3	17.70	11	17.42	17.70	-8	4,107	-0.19%
2023/10/11	1	17.00	0	0.00	17.00	1	4,120	0.02%
2023/10/06	3	17.22	0	0.00	17.20	3	4,223	0.07%
2023/10/05	5	17.29	0	0.00	17.25	5	4,261	0.12%
2023/10/04	5.2	17.37	0	0.00	17.40	5.2	4,291	0.12%
2023/10/03	0.1	18.10	7	18.01	17.90	-6.9	4,333	-0.16%
2023/10/02	1	18.25	31	18.24	18.20	-30	4,483	-0.67%
2023/09/28	26	18.15	21	18.10	18.00	5	4,658	0.11%
2023/09/27	2	18.30	5	18.46	18.55	-3	5,089	-0.06%
2023/09/26	22	18.75	2	18.55	18.55	20	5,199	0.38%
2023/09/25	0	0.00	5	19.15	19.10	-5	5,205	-0.10%
2023/09/22	0	0.00	0	18.60	18.80	0	5,199	0.00%
2023/09/21	4	18.80	11	18.75	18.75	-7	5,189	-0.13%
2023/09/20	2	19.15	22	19.06	19.00	-20	5,188	-0.39%
2023/09/19	1	19.35	1	19.55	19.20	0	5,173	0.00%
2023/09/18	0	0.00	15	19.45	19.30	-15	5,157	-0.29%
2023/09/15	3	19.50	5	19.54	19.55	-2	5,156	-0.04%
2023/09/14	1	19.55	15	19.52	19.55	-14	5,134	-0.27%
2023/09/13	4	19.48	4	19.30	19.25	0	5,131	0.00%
2023/09/12	2	19.65	0.1	19.35	19.70	1.9	5,129	0.04%
2023/09/11	32	19.45	3	19.70	19.30	29	5,114	0.57%
2023/09/08	1	19.40	94	19.40	19.40	-93	5,071	-1.83%
2023/09/07	6	19.63	22	19.80	19.55	-16	5,035	-0.32%
2023/09/06	22	19.83	12	19.94	19.65	10	4,995	0.20%
2023/09/05	60	19.84	19	19.93	19.85	41	4,916	0.83%
2023/09/04	26.1	19.52	28	19.63	19.40	-1.9	4,799	-0.04%
2023/09/01	142	20.10	148	20.03	20.70	-6	4,607	-0.13%	大買/大賣/
2023/08/31	0	0.00	15	18.99	19.10	-15	4,113	-0.36%
2023/08/30	1	19.00	7	19.04	18.75	-6	4,098	-0.15%
2023/08/29	7	18.94	0	0.00	18.80	7	4,056	0.17%
2023/08/28	113	19.25	121	19.23	18.95	-8	3,970	-0.20%	大買/大賣/
2023/08/25	109	18.58	74	18.66	18.80	35	3,661	0.96%	大買/
2023/08/24	35	17.54	4	17.81	17.50	31	3,472	0.89%
2023/08/23	16	17.21	5	17.12	17.25	11	3,444	0.32%
2023/08/22	2.1	16.73	1	16.80	16.70	1.1	3,433	0.03%
2023/08/21	6	16.94	0	0.00	16.95	6	3,422	0.18%
2023/08/18	6	17.04	7	17.00	17.00	-1	3,418	-0.03%
2023/08/17	0	0.00	1.2	17.38	17.25	-1.2	3,412	-0.03%
2023/08/16	1	17.15	0	0.00	17.05	1	3,402	0.03%
2023/08/15	0	0.00	0.2	17.40	17.30	-0.2	3,394	-0.01%
2023/08/14	3.1	17.02	0	0.00	17.00	3.1	3,389	0.09%
2023/08/11	4	17.50	7	17.65	17.35	-3	3,371	-0.09%
2023/08/10	7	17.64	6	17.56	17.55	1	3,364	0.03%
2023/08/09	13	18.28	0	0.00	18.20	13	3,323	0.39%
2023/08/08	8	18.54	21	18.52	18.50	-13	3,296	-0.39%
2023/08/07	21	18.80	6	18.35	18.75	15	3,280	0.46%
2023/08/04	6	18.07	1	18.30	18.10	5	3,244	0.15%
2023/08/02	6	18.53	16	18.24	18.10	-10	3,209	-0.31%
2023/08/01	12	18.75	9	18.64	18.50	3	3,159	0.09%
2023/07/31	30	19.57	59	19.17	18.70	-29	3,108	-0.93%
2023/07/28	78.8	20.39	261	20.45	20.05	-182.2	2,944	-6.19%	大賣/鉅額交易
2023/07/27	108	18.36	34	18.61	19.35	74	2,504	2.95%	大買/
2023/07/26	14	17.68	50	17.70	17.60	-36	2,283	-1.58%
2023/07/25	50	18.05	8	17.98	17.90	42	2,266	1.85%
2023/07/24	23	17.59	11	17.60	17.55	12	2,228	0.54%
2023/07/21	31	17.87	27	18.01	17.90	4	2,206	0.18%
2023/07/20	5.8	17.66	15	18.03	18.05	-9.2	2,202	-0.42%
2023/07/19	11	17.84	26	17.89	17.55	-15	2,159	-0.69%
2023/07/18	27	17.94	39	18.10	17.85	-12	2,129	-0.56%
2023/07/17	1	18.10	11	17.99	17.95	-10	2,030	-0.49%
2023/07/14	0	0.00	7	17.89	17.85	-7	1,998	-0.35%
2023/07/13	46	17.96	29	18.15	17.85	17	1,994	0.85%
2023/07/12	20	17.81	18	17.96	17.90	2	1,892	0.11%
2023/07/11	4	17.73	26	17.77	17.80	-22	1,846	-1.19%
2023/07/10	12	17.71	9.1	17.67	17.50	2.9	1,821	0.16%
2023/07/07	40.1	17.90	16	18.03	17.85	24.1	1,813	1.33%
2023/07/06	46	18.07	200	18.16	18.40	-154	1,658	-9.29%	大賣/鉅額交易
2023/07/05	235.1	17.93	49	18.34	18.00	186.1	1,477	12.59%	大買/鉅額交易
2023/07/04	8	16.60	34	16.91	17.15	-26	1,025	-2.53%
2023/07/03	2	15.55	8	15.55	15.60	-6	908	-0.66%
2023/06/29	2	15.45	3	15.37	15.40	-1	893	-0.11%
2023/06/27	10	15.36	7	15.55	15.25	3	879	0.34%
2023/06/26	8	15.61	0.1	15.70	15.60	7.9	870	0.91%
2023/06/21	0	15.50	0	0.00	15.55	0	864	0.00%
2023/06/20	6	15.50	2	15.50	15.45	4	866	0.46%
2023/06/19	5	15.54	4	15.63	15.55	1	862	0.12%
2023/06/16	4	15.33	4	15.51	15.60	0	842	0.00%
2023/06/15	12	15.28	12.1	15.42	15.40	-0.1	814	-0.01%
2023/06/14	0	0.00	1	15.05	15.15	-1	781	-0.13%
2023/06/13	5	14.90	0	0.00	14.90	5	779	0.64%
2023/06/12	5	14.80	0	0.00	14.75	5	775	0.65%
2023/06/09	0	0.00	3	15.00	14.95	-3	775	-0.39%
2023/06/07	0	0.00	1	15.00	15.00	-1	793	-0.13%
2023/06/06	1	14.90	0	0.00	14.90	1	805	0.12%
2023/06/05	0.5	15.14	9	14.99	14.95	-8.5	830	-1.02%
2023/06/02	6	14.65	4	14.65	14.65	2	823	0.24%
2023/06/01	13	14.53	12	14.55	14.55	1	826	0.12%
2023/05/31	0	0.00	1	14.60	14.65	-1	839	-0.12%
2023/05/30	2	14.60	1	14.55	14.55	1	841	0.12%
2023/05/26	1	14.30	1	14.15	14.30	0	855	0.00%
2023/05/25	1	14.45	0	0.00	14.35	1	884	0.11%
2023/05/24	1	14.40	0	0.00	14.55	1	910	0.11%
2023/05/23	12	14.33	1	14.50	14.40	11	928	1.19%
2023/05/19	8	14.08	0	14.10	14.05	8	1,007	0.79%
2023/05/18	1	14.00	0	0.00	14.00	1	1,094	0.09%
2023/05/15	0	0.00	0	13.75	13.60	0	1,102	0.00%
2023/05/11	6	13.66	0	0.00	13.60	6	1,179	0.51%
2023/05/09	4	14.25	0	0.00	14.00	4	1,219	0.33%
2023/05/08	0	0.00	0	14.30	14.20	0	1,234	0.00%
2023/05/05	1	14.25	2	14.23	14.20	-1	1,278	-0.08%
2023/05/04	3	14.15	1	14.15	14.20	2	1,422	0.14%
2023/05/03	1	14.20	0	0.00	14.20	1	1,477	0.07%
2023/05/02	0	0.00	0	14.30	14.30	0	1,495	0.00%
2023/04/27	1	14.05	0	0.00	14.05	1	1,495	0.07%
2023/04/26	4	13.94	0	0.00	14.15	4	1,492	0.27%
2023/04/25	6	14.57	3	14.20	14.20	3	1,483	0.20%
2023/04/24	0	0.00	4	14.75	14.70	-4	1,472	-0.27%
2023/04/21	0	0.00	1	14.90	14.85	-1	1,471	-0.07%
2023/04/19	0	0.00	1	15.45	15.50	-1	1,454	-0.07%
2023/04/18	4	15.68	34	15.69	15.70	-30	1,443	-2.08%
2023/04/14	1	15.35	0	0.00	15.35	1	1,386	0.07%
2023/04/13	1	15.50	15	15.40	15.35	-14	1,378	-1.02%
2023/04/12	51	15.60	3	15.25	15.70	48	1,355	3.54%
2023/04/06	1	14.85	0	0.00	15.05	1	1,291	0.08%
2023/03/31	0	15.15	2	15.22	15.15	-2	1,288	-0.16%
2023/03/30	0	0.00	0	15.00	15.15	0	1,285	0.00%
2023/03/29	0	15.18	0	0.00	14.90	0	1,277	0.00%
2023/03/28	0	15.23	0	0.00	15.05	0	1,280	0.00%
2023/03/27	3	15.28	6	15.25	15.25	-3	1,275	-0.24%
2023/03/24	7	15.29	2	15.30	15.20	5	1,275	0.39%
2023/03/23	8	15.19	6	15.15	15.20	2	1,269	0.16%
2023/03/22	18	14.95	1	15.00	15.00	17	1,260	1.35%
2023/03/21	0	15.10	0	0.00	14.95	0	1,259	0.00%
2023/03/20	2	14.85	2	14.80	14.90	0	1,258	0.00%
2023/03/17	0	0.00	1	14.55	14.80	-1	1,258	-0.08%
2023/03/16	3	14.45	0	0.00	14.35	3	1,258	0.24%
2023/03/15	1	14.95	2	14.95	14.80	-1	1,252	-0.08%
2023/03/14	4	14.83	0	0.00	14.85	4	1,260	0.32%
2023/03/13	13	14.87	1	15.00	15.00	12	1,271	0.94%
2023/03/10	3	15.25	1	15.15	15.10	2	1,280	0.16%
2023/03/09	0	15.73	1	15.65	15.55	-1	1,276	-0.08%
2023/03/08	17	15.59	0	0.00	15.70	17	1,267	1.34%
2023/03/07	0	0.00	2	15.53	15.55	-2	1,243	-0.16%
2023/03/06	12	15.47	5	15.45	15.40	7	1,231	0.57%
2023/03/03	0	0.00	3	15.35	15.35	-3	1,223	-0.25%
2023/03/02	10	15.23	7	15.29	15.20	3	1,209	0.25%
2023/03/01	0	15.20	3	15.15	15.15	-3	1,207	-0.25%
2023/02/24	9	15.31	2	15.20	15.15	7	1,204	0.58%
2023/02/23	2	15.55	10	15.49	15.40	-8	1,192	-0.67%
2023/02/22	2	15.20	16	15.43	15.50	-14	1,171	-1.19%
2023/02/21	9	15.45	4	15.48	15.45	5	1,166	0.43%
2023/02/20	9	15.37	7	15.51	15.70	2	1,163	0.17%
2023/02/17	5	15.03	4	15.33	15.45	1	1,138	0.09%
2023/02/16	29	15.07	19	15.23	15.25	10	1,104	0.91%
2023/02/15	3	14.60	4	14.55	14.55	-1	1,033	-0.10%
2023/02/13	0	14.45	1	14.45	14.45	-1	1,120	-0.09%
2023/02/10	2	14.48	0	0.00	14.40	2	1,126	0.18%
2023/02/09	2	15.10	2	15.08	14.90	0	1,101	0.00%
2023/02/08	1	15.00	0	0.00	15.05	1	1,068	0.09%
2023/02/07	5	14.75	4	14.78	14.75	1	1,045	0.10%
2023/02/06	0	0.00	2	14.75	14.80	-2	1,095	-0.18%
2023/02/03	0	0.00	2	15.05	15.05	-2	1,081	-0.18%
2023/02/02	14	15.04	10	15.09	15.10	4	1,040	0.38%
2023/02/01	2	14.48	15	14.18	14.70	-13	900	-1.44%
2023/01/31	3	13.70	13	13.50	13.95	-10	852	-1.17%
2023/01/30	0	13.99	2	13.15	13.25	-2	835	-0.24%
2023/01/17	1	13.05	0	0.00	13.05	1	835	0.12%
2023/01/16	2	13.03	1	13.10	13.05	1	837	0.12%
2023/01/13	2	13.18	0	0.00	13.15	2	837	0.24%
2023/01/12	11	13.45	2	13.35	13.35	9	838	1.07%
2023/01/11	0	13.48	0	0.00	13.45	0	837	0.00%
2023/01/10	7	13.36	0	0.00	13.30	7	836	0.84%
2023/01/09	0	0.00	4	13.40	13.45	-4	838	-0.48%
2023/01/06	0	0.00	2	13.28	13.25	-2	848	-0.24%
2023/01/05	4	13.08	0	0.00	13.05	4	872	0.46%
2022/12/30	1	12.95	0	0.00	12.95	1	889	0.11%
2022/12/29	1	12.95	1	12.95	12.95	0	892	0.00%
2022/12/28	2	13.13	0	0.00	13.10	2	897	0.22%
2022/12/23	3	13.17	10	13.25	13.20	-7	928	-0.75%
2022/12/20	2	13.23	0	0.00	13.20	2	981	0.20%
2022/12/19	2	13.70	1	13.55	13.60	1	1,007	0.10%
2022/12/16	1	13.75	0	0.00	13.70	1	1,015	0.10%
2022/12/14	0	0.00	1	14.05	13.85	-1	1,022	-0.10%
2022/12/12	1	13.95	0	0.00	13.90	1	1,022	0.10%
2022/12/09	3	14.22	0	0.00	14.20	3	1,032	0.29%
2022/12/08	1	14.10	1	14.30	14.30	0	1,040	0.00%
2022/12/07	2	14.45	8	14.40	14.05	-6	1,045	-0.57%
2022/12/06	1	14.55	0	0.00	14.35	1	1,049	0.10%
2022/12/05	13	14.89	0	0.00	14.75	13	1,047	1.24%
2022/11/30	1	14.25	0	0.00	14.25	1	1,031	0.10%
2022/11/29	0	0.00	1	13.95	13.95	-1	1,035	-0.10%
2022/11/24	1	14.00	0	0.00	14.15	1	1,045	0.10%
2022/11/23	0	0.00	2	14.10	14.05	-2	1,044	-0.19%
2022/11/22	0	0.00	2	13.95	14.00	-2	1,047	-0.19%
2022/11/21	0	14.30	0	0.00	14.00	0	1,053	0.00%
2022/11/18	1	14.50	0	0.00	14.30	1	1,056	0.09%
2022/11/16	2	14.18	18	14.25	14.15	-16	1,038	-1.54%
2022/11/10	0	0.00	16	13.70	13.85	-16	1,005	-1.59%
2022/11/09	1	13.80	0	0.00	13.95	1	1,002	0.10%
2022/11/04	10	13.35	10	13.45	13.50	0	943	0.00%
2022/11/03	0	0.00	1	13.05	13.25	-1	952	-0.10%
2022/11/01	0	0.00	24	13.04	13.10	-24	938	-2.56%
2022/10/31	0	13.00	0	0.00	12.90	0	956	0.00%
2022/10/28	10	12.75	0	0.00	12.65	10	1,020	0.98%
2022/10/27	10	12.75	0	0.00	13.00	10	1,066	0.94%
2022/10/26	0	0.00	1	12.75	12.70	-1	1,088	-0.09%
2022/10/25	0	12.75	2	12.90	12.65	-2	1,102	-0.18%
2022/10/24	0	0.00	2	12.93	12.75	-2	1,110	-0.18%
2022/10/21	0	12.65	1	12.60	12.65	-1	1,123	-0.09%
2022/10/20	1	12.55	1	12.60	12.55	0	1,133	0.00%
2022/10/19	2	12.87	1	12.75	12.65	1	1,144	0.09%
2022/10/17	1	12.35	0	0.00	12.70	1	1,163	0.09%
2022/10/14	0	0.00	2	12.38	12.65	-2	1,178	-0.17%
2022/10/13	4.1	12.04	0	0.00	11.85	4.1	1,179	0.35%
2022/10/12	0	12.90	0	0.00	12.75	0	1,162	0.00%
2022/10/11	2	12.95	1	12.90	12.95	1	1,166	0.09%
2022/10/07	3	13.50	0	0.00	13.45	3	1,169	0.26%
2022/10/05	0	0.00	1	13.45	13.45	-1	1,191	-0.08%
2022/10/04	5	13.10	0	0.00	13.30	5	1,203	0.42%
2022/10/03	0	0.00	7	12.80	12.95	-7	1,211	-0.58%
2022/09/30	6	12.70	2	12.75	12.90	4	1,230	0.33%
2022/09/29	0	0.00	4	12.73	12.85	-4	1,247	-0.32%
2022/09/28	9	12.50	2	12.35	12.35	7	1,254	0.56%
2022/09/27	2	13.30	1	13.20	13.30	1	1,240	0.08%
2022/09/26	7	13.70	1	13.70	13.35	6	1,257	0.48%
2022/09/21	0.4	14.90	5	14.85	14.80	-4.6	1,288	-0.36%
2022/09/20	0.2	15.00	4	15.10	14.95	-3.8	1,295	-0.30%
2022/09/19	0	0.00	8	14.85	14.85	-8	1,304	-0.61%
2022/09/16	1	14.85	2	15.05	14.85	-1	1,316	-0.08%
2022/09/15	0	0.00	1	15.45	15.30	-1	1,327	-0.08%
2022/09/14	0	15.25	0	0.00	15.15	0	1,346	0.00%
2022/09/13	1	15.35	1	15.30	15.15	0	1,369	0.00%
2022/09/12	1	15.15	1	15.15	15.10	0	1,396	0.00%
2022/09/08	2	14.90	0	0.00	14.90	2	1,433	0.14%
2022/09/07	1	14.65	0	0.00	14.65	1	1,461	0.07%
2022/09/06	4	15.05	6	15.03	15.00	-2	1,464	-0.14%
2022/09/05	8	15.21	0	0.00	15.15	8	1,486	0.54%
2022/09/02	3	15.55	0	0.00	15.55	3	1,490	0.20%
2022/09/01	20	15.73	0	0.00	15.70	20	1,503	1.33%
2022/08/31	4	15.95	5	15.87	16.00	-1	1,498	-0.07%
2022/08/30	8	15.81	0.4	15.90	15.85	7.6	1,502	0.51%
2022/08/29	9	15.63	6	15.65	15.65	3	1,504	0.20%
2022/08/26	0	16.25	19	16.20	16.15	-19	1,501	-1.27%
2022/08/25	0	0.00	0.8	16.00	16.00	-0.8	1,497	-0.05%
2022/08/24	5	16.00	1	15.90	15.85	4	1,504	0.27%
2022/08/23	0	0.00	2	16.00	15.85	-2	1,558	-0.13%
2022/08/22	5	16.35	0	0.00	16.20	5	1,578	0.32%
2022/08/19	0	0.00	1	16.30	16.55	-1	1,578	-0.06%
2022/08/18	1	16.00	0	0.00	16.20	1	1,566	0.06%
2022/08/17	10	16.25	0	0.00	16.10	10	1,562	0.64%
2022/08/16	2	16.20	0	0.00	16.25	2	1,562	0.13%
2022/08/15	0	0.00	1	16.30	16.15	-1	1,564	-0.06%
2022/08/12	1	15.75	5	15.69	15.85	-4	1,560	-0.26%
2022/08/11	0	0.00	4.2	15.35	15.40	-4.2	1,547	-0.27%
2022/08/10	6	15.09	4	15.10	15.10	2	1,543	0.13%
2022/08/09	3	15.47	0	0.00	15.25	3	1,542	0.19%
2022/08/08	13	15.58	8	15.65	15.50	5	1,536	0.33%
2022/08/05	5	15.79	7	15.90	15.90	-2	1,522	-0.13%
2022/08/04	3	15.43	2	15.60	15.60	1	1,524	0.07%
2022/08/03	3	16.60	0.1	16.90	16.60	2.9	1,474	0.20%
2022/08/02	2	16.78	0	0.00	16.65	2	1,449	0.14%
2022/08/01	6	16.99	0	0.00	17.00	6	1,436	0.42%
2022/07/29	2	16.90	0	0.00	16.90	2	1,431	0.14%
2022/07/26	0	0.00	3	16.55	16.40	-3	1,414	-0.21%
2022/07/22	1	16.95	0	0.00	16.95	1	1,417	0.07%
2022/07/20	15	16.80	0	0.00	16.75	15	1,441	1.04%
2022/07/19	1	16.25	1	16.45	16.55	0	1,461	0.00%
2022/07/18	1	16.30	0	0.00	16.35	1	1,467	0.07%
2022/07/15	1	16.10	3	16.00	16.10	-2	1,465	-0.14%
2022/07/14	2	15.85	1	15.75	15.85	1	1,470	0.07%
2022/07/13	0	0.00	1	15.60	15.55	-1	1,472	-0.07%
2022/07/12	5	15.16	2	15.05	15.05	3	1,479	0.20%
2022/07/11	0	0.00	2	15.85	15.80	-2	1,483	-0.13%
2022/07/08	0	0.00	2	16.10	16.25	-2	1,481	-0.13%
2022/07/07	0	0.00	1	15.65	15.85	-1	1,472	-0.07%
2022/07/06	1	15.25	0.2	15.45	15.20	0.9	1,461	0.06%
2022/07/05	1	15.85	0	0.00	16.00	1	1,480	0.07%
2022/07/04	0	0.00	1.1	15.91	15.80	-1.1	1,482	-0.07%
2022/07/01	6	15.88	5	15.60	15.40	1	1,481	0.07%
2022/06/30	3.5	16.49	1	16.50	16.45	2.5	1,455	0.17%
2022/06/29	1	17.25	0	0.00	17.30	1	1,439	0.07%
2022/06/28	2	17.40	0	0.00	17.35	2	1,475	0.14%
2022/06/27	0	0.00	1	17.75	17.75	-1	1,494	-0.07%
2022/06/23	1	16.50	12	16.99	17.00	-11	1,529	-0.72%
2022/06/22	7	17.16	2	17.45	17.00	5	1,729	0.29%
2022/06/21	3	17.73	2	17.68	17.85	1	1,759	0.06%
2022/06/20	6	17.66	13	17.31	17.00	-7	1,775	-0.39%
2022/06/17	2	18.08	5	18.30	18.10	-3	1,791	-0.17%
2022/06/16	2	18.93	5	19.08	18.70	-3	1,818	-0.16%
2022/06/15	3	19.68	2	19.60	19.40	1	1,918	0.05%
2022/06/14	10	19.47	1	19.50	19.45	9	1,936	0.46%
2022/06/13	5	19.95	9	19.97	19.90	-4	1,919	-0.21%
2022/06/10	13	20.70	3	20.75	20.60	10	1,927	0.52%
2022/06/09	3	21.15	2	21.15	21.15	1	1,932	0.05%
2022/06/08	2	21.50	0	0.00	21.15	2	1,952	0.10%
2022/06/07	0	0.00	4	21.30	21.25	-4	2,013	-0.20%
2022/06/06	2	21.75	0	0.00	21.40	2	2,035	0.10%
2022/06/02	3	21.62	4	21.58	21.60	-1	2,090	-0.05%
2022/06/01	5	21.50	0	0.00	21.60	5	2,140	0.23%
2022/05/31	4	21.63	1	21.75	21.50	3	2,156	0.14%
2022/05/30	2	21.28	0	0.00	21.60	2	2,125	0.09%
2022/05/27	0	0.00	3.2	20.97	20.90	-3.2	2,114	-0.15%
2022/05/26	2	20.95	1	20.85	20.65	1	2,137	0.05%
2022/05/25	1	20.85	2	20.70	20.90	-1	2,167	-0.05%
2022/05/23	0	21.20	0	0.00	21.05	0	2,231	0.00%
2022/05/20	2	21.25	1	21.10	21.10	1	2,259	0.04%
2022/05/19	0	20.80	2	21.00	21.20	-2	2,274	-0.09%
2022/05/18	0	0.00	10	21.05	21.10	-10	2,291	-0.44%
2022/05/17	1	20.90	2	20.73	20.90	-1	2,320	-0.04%
2022/05/16	1	20.40	4	20.54	20.35	-3	2,338	-0.13%
2022/05/13	1	20.30	1	20.35	20.35	0	2,348	0.00%
2022/05/12	4	20.08	8	20.02	19.80	-4	2,351	-0.17%
2022/05/11	1	20.50	0	0.00	20.20	1	2,355	0.04%
2022/05/10	3	20.33	4	20.30	20.75	-1	2,427	-0.04%
2022/05/09	1	20.90	0	0.00	20.80	1	2,479	0.04%
2022/05/06	0	21.25	5	21.20	21.60	-5	2,500	-0.20%
2022/05/05	2	21.75	5	21.75	21.65	-3	2,516	-0.12%
2022/05/04	0.3	21.30	3	21.40	21.40	-2.7	2,555	-0.11%
2022/05/03	1	21.10	14	21.11	21.15	-13	2,601	-0.50%
2022/04/29	1	21.75	0	0.00	21.15	1	2,634	0.04%
2022/04/28	0	0.00	0	21.50	21.15	0	2,672	0.00%
2022/04/27	7	20.72	8	20.93	21.10	-1	2,749	-0.04%
2022/04/26	4	21.76	3	21.67	21.60	1	2,730	0.04%
2022/04/25	9	22.06	2	22.00	21.90	7	2,761	0.25%
2022/04/22	3	22.85	13	22.94	22.90	-10	2,759	-0.36%
2022/04/21	12	23.30	1	23.30	23.25	11	2,810	0.39%
2022/04/20	3	23.17	0	23.13	23.15	3	2,845	0.11%
2022/04/19	2	22.88	6	22.95	23.10	-4	2,891	-0.14%
2022/04/18	2	22.55	1	22.75	22.60	1	2,967	0.03%
2022/04/15	3	22.90	0	0.00	22.80	3	2,993	0.10%
2022/04/14	0	0.00	11	23.68	23.45	-11	3,097	-0.36%
2022/04/13	10	23.40	0	0.00	23.55	10	3,165	0.32%
2022/04/12	0	23.13	0	0.00	23.05	0	3,248	0.00%
2022/04/11	6	23.07	2	23.32	23.05	4	3,344	0.12%
2022/04/08	5	23.71	2	23.85	23.75	3	3,592	0.08%
2022/04/07	2	23.75	3	23.80	23.60	-1	3,776	-0.03%
2022/04/06	3	24.02	1	24.05	24.05	2	3,948	0.05%
2022/04/01	10	24.35	6	24.24	24.35	4	4,047	0.10%
2022/03/31	2	24.48	0	0.00	24.45	2	4,293	0.05%
2022/03/30	4	25.12	0	0.00	24.85	4	4,757	0.08%
2022/03/29	37	25.05	10	25.25	25.05	27	4,835	0.56%
2022/03/28	17	24.60	2.4	24.66	24.90	14.6	4,878	0.30%
2022/03/25	26	25.41	59	25.95	25.15	-33	4,902	-0.67%
2022/03/24	1	25.05	19	25.12	25.30	-18	4,738	-0.38%
2022/03/23	7	25.01	5	24.97	24.95	2	4,782	0.04%
2022/03/22	1	24.40	12.3	24.52	24.80	-11.3	4,871	-0.23%
2022/03/21	21	24.60	4.3	24.64	24.60	16.7	4,929	0.34%
2022/03/18	8	23.98	13.2	24.15	24.45	-5.2	4,986	-0.10%
2022/03/17	10	23.08	7	23.07	23.25	3	4,941	0.06%
2022/03/16	13	22.48	0	0.00	22.50	13	5,031	0.26%
2022/03/15	3	22.42	0	0.00	22.35	3	5,142	0.06%
2022/03/14	3	23.13	1	23.00	23.10	2	5,373	0.04%
2022/03/11	0	0.00	10	22.75	22.90	-10	5,541	-0.18%
2022/03/10	10	22.95	0	0.00	22.90	10	5,638	0.18%
2022/03/09	1	22.20	1	22.00	22.20	0	5,696	0.00%
2022/03/08	8	21.90	2	21.53	21.50	6	5,957	0.10%
2022/03/07	10	22.72	2	22.85	22.50	8	7,005	0.11%
2022/03/04	0	0.00	1	24.00	23.70	-1	7,698	-0.01%
2022/03/03	0	0.00	5	24.23	24.10	-5	7,897	-0.06%
2022/03/02	4	23.74	4	23.83	24.00	0	8,241	0.00%
2022/03/01	5	23.80	2	23.90	23.85	3	8,361	0.04%
2022/02/25	2	23.55	5	23.61	23.50	-3	8,418	-0.04%
2022/02/24	15	23.71	6	23.28	23.35	9	8,572	0.10%
2022/02/23	0	0.00	3	24.48	24.30	-3	8,919	-0.03%
2022/02/22	6	24.36	1	24.25	24.35	5	9,124	0.05%
2022/02/21	0	0.00	17	24.92	25.00	-17	9,283	-0.18%
2022/02/18	0	0.00	15	24.92	25.10	-15	9,691	-0.15%
2022/02/17	6	25.25	1	25.20	25.00	5	9,801	0.05%
2022/02/16	1	25.20	6	25.28	25.20	-5	10,010	-0.05%
2022/02/15	1	24.70	2	24.75	24.65	-1	10,157	-0.01%
2022/02/14	5	24.39	3	24.55	24.35	2	10,236	0.02%
2022/02/11	0	0.00	13	25.29	25.25	-13	10,412	-0.12%
2022/02/10	9	25.32	1	25.30	25.20	8	10,542	0.08%
2022/02/09	7	24.83	13	25.04	25.30	-6	10,585	-0.06%
2022/02/08	2	24.38	7	24.31	24.45	-5	10,600	-0.05%
2022/02/07	0	0.00	13	23.60	24.00	-13	10,705	-0.12%
2022/01/26	31.2	23.33	1	23.55	23.30	30.2	11,050	0.27%
2022/01/25	4	23.55	0	0.00	23.40	4	11,241	0.04%
2022/01/24	3.1	24.15	3	24.23	24.20	0.1	11,341	0.00%
2022/01/21	20	24.91	1	24.65	24.65	19	11,433	0.17%
2022/01/20	2	25.23	3.4	25.50	25.50	-1.4	11,496	-0.01%
2022/01/19	3	25.03	0	0.00	25.15	3	11,483	0.03%
2022/01/18	12	25.39	9	25.73	25.10	3	11,543	0.03%
2022/01/17	3	25.47	11	25.41	25.50	-8	11,564	-0.07%
2022/01/14	5	24.69	1	24.75	24.80	4	11,597	0.03%
2022/01/13	7	25.24	10	25.20	25.15	-3	11,617	-0.03%
2022/01/12	13	25.34	18	25.23	25.20	-5	11,640	-0.04%
2022/01/11	23	25.46	4.5	25.43	25.25	18.5	11,662	0.16%
2022/01/10	8.2	25.93	2.4	25.84	25.90	5.8	11,660	0.05%
2022/01/07	21.6	26.35	14	26.19	26.05	7.6	11,753	0.06%
2022/01/06	11.1	26.78	17	27.00	27.00	-6	11,772	-0.05%
2022/01/05	9	27.31	12	27.45	27.10	-3	11,815	-0.03%
2022/01/04	15	27.52	18	27.60	27.55	-3	11,843	-0.03%
2022/01/03	20	27.83	26	27.70	27.85	-6	11,828	-0.05%
2021/12/30	102	27.59	108	27.61	27.70	-6	11,651	-0.05%	大買/大賣/
2021/12/29	27.4	26.91	110.1	27.17	27.30	-82.7	11,570	-0.71%	大賣/
2021/12/28	31	26.97	6	27.09	26.85	25	11,556	0.22%
2021/12/27	91	27.31	46	27.14	27.00	45	11,660	0.39%
2021/12/24	81	27.22	136	27.17	27.35	-55	11,567	-0.48%	大賣/
2021/12/23	12	26.31	11	26.42	26.35	1	11,213	0.01%
2021/12/22	24	26.03	16	26.07	25.90	8	11,372	0.07%
2021/12/21	23	25.99	15	25.96	25.80	8	11,439	0.07%
2021/12/20	2	25.90	7	25.94	25.75	-5	11,510	-0.04%
2021/12/17	16	26.26	5	26.21	26.05	11	11,611	0.09%
2021/12/16	9	26.66	30	26.69	26.80	-21	11,789	-0.18%
2021/12/15	16	26.09	25	26.26	26.20	-9	11,905	-0.08%
2021/12/14	12	25.86	40	26.07	25.75	-28	12,137	-0.23%
2021/12/13	34	26.47	13	26.78	26.40	21	12,420	0.17%
2021/12/10	31	26.74	15	26.68	26.50	16	12,605	0.13%
2021/12/09	4	27.06	11.2	27.12	26.70	-7.2	12,786	-0.06%
2021/12/08	51	27.36	27	27.64	27.15	24	12,948	0.19%
2021/12/07	13	27.02	29	26.99	27.35	-16	13,140	-0.12%
2021/12/06	23	26.69	4	26.71	26.60	19	13,635	0.14%
2021/12/03	34	27.16	47	27.23	27.00	-13	13,941	-0.09%
2021/12/02	16.1	27.37	102.5	27.12	26.95	-86.4	14,271	-0.61%	大賣/
2021/12/01	330.5	28.25	320.2	28.32	27.80	10.4	14,650	0.07%	大買/大賣/
2021/11/30	421.5	26.95	499.1	27.19	28.10	-77.6	14,388	-0.54%	大買/大賣/
2021/11/29	16	25.49	23.7	25.72	25.55	-7.7	14,168	-0.05%
2021/11/26	59	26.91	53	26.72	26.60	6	14,466	0.04%
2021/11/25	106	26.89	102	27.00	26.45	4	14,563	0.03%	大買/大賣/
2021/11/24	23	26.07	30	26.12	26.20	-7	14,807	-0.05%
2021/11/23	31.1	26.30	104	26.39	26.15	-72.9	15,772	-0.46%	大賣/
2021/11/22	176.1	27.18	196.1	27.37	27.30	-20	16,008	-0.12%	大買/大賣/
2021/11/19	215	26.50	125	26.50	26.85	90	16,031	0.56%	大買/大賣/
2021/11/18	48	26.21	25	26.42	26.10	23	16,273	0.14%
2021/11/17	74	26.73	91	26.46	26.90	-17	16,561	-0.10%
2021/11/16	57.4	25.75	13	25.78	25.90	44.4	16,392	0.27%
2021/11/15	58.1	25.54	67	25.53	25.60	-8.9	16,550	-0.05%
2021/11/12	29	24.86	23	24.90	24.55	6	16,751	0.04%
2021/11/11	6	25.35	28	25.34	25.20	-22	17,178	-0.13%
2021/11/10	27	25.33	6	25.40	25.55	21	17,624	0.12%
2021/11/09	20	26.24	29	26.38	26.00	-9	18,390	-0.05%
2021/11/08	27	26.26	20	26.24	25.80	7	18,846	0.04%
2021/11/05	9	25.85	18.3	25.48	25.85	-9.3	19,553	-0.05%
2021/11/04	22	26.08	18.2	26.12	25.70	3.8	20,495	0.02%
2021/11/03	61	26.11	16	26.37	25.80	45	22,304	0.20%
2021/11/02	34.3	25.99	41	26.21	26.60	-6.7	24,642	-0.03%
2021/11/01	27	26.01	178.1	26.10	25.95	-151.1	25,540	-0.59%	大賣/鉅額交易
2021/10/29	27	25.59	8	25.32	25.20	19	25,707	0.07%
2021/10/28	104	26.04	20	25.89	26.05	84	25,842	0.33%	大買/
2021/10/27	7	25.74	18	25.63	25.80	-11	26,197	-0.04%
2021/10/26	18	25.36	12.1	25.51	25.10	5.9	26,488	0.02%
2021/10/25	16	25.39	9	25.58	25.70	7	26,635	0.03%
2021/10/22	8.1	25.37	11	25.57	25.45	-3	26,950	-0.01%
2021/10/21	18.1	25.47	49	25.44	25.05	-30.9	27,283	-0.11%
2021/10/20	31	25.35	15	25.29	25.15	16	27,492	0.06%
2021/10/19	14	25.31	62	25.31	25.30	-48	27,842	-0.17%
2021/10/18	16	24.57	2.1	24.48	24.55	13.9	28,634	0.05%
2021/10/15	36	24.48	51	24.68	24.80	-15	29,069	-0.05%
2021/10/14	21	23.83	32	23.82	23.65	-11	29,343	-0.04%
2021/10/13	42.1	23.92	39.1	24.23	23.70	3	29,746	0.01%
2021/10/12	27	24.77	18	24.54	24.35	9	29,981	0.03%
2021/10/08	39	26.03	24	25.76	25.55	15	30,475	0.05%
2021/10/07	65	25.70	59	26.08	26.10	6	31,126	0.02%
2021/10/06	17	25.65	16	25.03	24.90	1	32,701	0.00%
2021/10/05	52	24.43	80.3	25.06	25.65	-28.3	33,514	-0.08%
2021/10/04	69.1	25.00	64	25.04	24.50	5.1	35,120	0.01%
2021/10/01	61.1	26.00	10	25.81	25.85	51.1	35,406	0.14%
2021/09/30	29.1	26.74	88	26.76	27.00	-59	35,605	-0.17%
2021/09/29	78.1	27.17	21	26.89	26.30	57.1	35,968	0.16%
2021/09/28	31	28.02	12	28.03	28.05	19	36,179	0.05%
2021/09/27	89.2	28.33	87.1	28.37	28.20	2.1	36,410	0.01%
2021/09/24	41.1	28.80	44	28.71	28.55	-3	36,463	-0.01%
2021/09/23	91	28.76	58	28.58	28.20	33	36,408	0.09%
2021/09/22	56	28.59	61	28.48	28.30	-5	36,306	-0.01%
2021/09/17	95.1	28.75	53	28.78	28.75	42.1	36,253	0.12%
2021/09/16	59	29.23	131	29.28	29.55	-72	36,183	-0.20%	大賣/
2021/09/15	70.2	28.46	70	28.47	28.30	0.2	35,892	0.00%
2021/09/14	64	28.92	100	29.12	29.05	-36	35,759	-0.10%
2021/09/13	48.3	29.23	23	29.22	28.90	25.3	35,654	0.07%
2021/09/10	164	29.85	149	29.81	29.85	15	35,997	0.04%	大買/大賣/
2021/09/09	164	29.81	175	29.79	30.10	-11	36,385	-0.03%	大買/大賣/
2021/09/08	97	28.74	147.1	28.63	28.30	-50.1	36,618	-0.14%	大賣/
2021/09/07	119.2	28.75	151	29.04	28.50	-31.8	36,439	-0.09%	大買/大賣/
2021/09/06	186.1	29.90	85	29.90	29.90	101.1	36,113	0.28%	大買/鉅額交易
2021/09/03	252	30.43	305	30.40	30.65	-53	35,579	-0.15%	大買/大賣/
2021/09/02	166.1	29.39	118.1	29.42	28.95	48	35,229	0.14%	大買/大賣/
2021/09/01	138.2	30.14	112.1	30.31	30.50	26.1	34,963	0.07%	大買/大賣/
2021/08/31	204	29.92	249.1	29.64	30.45	-45.1	34,532	-0.13%	大買/大賣/
2021/08/30	129	29.18	99	29.20	29.15	30	34,421	0.09%	大買/
2021/08/27	330	29.63	271	29.57	28.65	59	34,102	0.17%	大買/大賣/
2021/08/26	81	28.88	112.1	28.92	29.30	-31.1	33,124	-0.09%	大賣/
2021/08/25	112.1	28.65	146	28.62	28.55	-33.9	32,777	-0.10%	大買/大賣/
2021/08/24	95.1	28.22	83	28.30	27.95	12.1	32,487	0.04%
2021/08/23	135	27.59	157.1	27.85	28.60	-22.1	32,099	-0.07%	大買/大賣/
2021/08/20	91	26.18	170	25.86	26.50	-79	31,797	-0.25%	大賣/
2021/08/19	44.1	26.15	49	26.12	25.50	-4.9	31,611	-0.02%
2021/08/18	176	25.58	121	25.11	26.90	55	31,672	0.17%	大買/大賣/
2021/08/17	180.4	26.17	200.5	26.14	25.05	-20.1	31,361	-0.06%	大買/大賣/
2021/08/16	125	25.71	135.3	25.82	25.85	-10.3	30,920	-0.03%	大買/大賣/
2021/08/13	300.1	27.51	285	27.54	26.85	15.1	30,425	0.05%	大買/大賣/
2021/08/12	104	27.97	128	28.03	28.05	-24	29,558	-0.08%	大買/大賣/
2021/08/11	192	28.09	241.1	28.05	27.40	-49.1	29,119	-0.17%	大買/大賣/
2021/08/10	344	29.73	361	29.26	29.30	-17	28,381	-0.06%	大買/大賣/
2021/08/09	818.6	30.60	780.5	30.44	29.85	38.1	27,503	0.14%	大買/大賣/
2021/08/06	908	30.38	797.3	30.59	29.35	110.8	25,670	0.43%	大買/大賣/鉅額交易
2021/08/05	351	29.43	228	30.02	31.15	123	23,188	0.53%	大買/大賣/鉅額交易
2021/08/04	84	28.07	134	28.08	28.35	-50	22,281	-0.22%	大賣/
2021/08/03	117	27.67	40	27.79	28.00	77	22,117	0.35%	大買/
2021/08/02	66	27.45	118	27.45	27.20	-52	22,141	-0.23%	大賣/
2021/07/30	103	27.00	56	27.10	26.65	47	21,909	0.21%	大買/
2021/07/29	35	26.17	208.5	26.03	26.20	-173.5	21,642	-0.80%	大賣/鉅額交易
2021/07/28	52	25.93	34	25.84	26.20	18	21,511	0.08%
2021/07/27	63	28.03	47	27.95	27.05	16	21,360	0.07%
2021/07/26	49	28.11	165.1	28.07	28.15	-116.1	21,094	-0.55%	大賣/鉅額交易
2021/07/23	52	27.70	89	27.85	28.10	-37	21,018	-0.18%
2021/07/22	211.1	28.39	176.2	28.49	27.80	35	20,792	0.17%	大買/大賣/
2021/07/21	112	27.28	132.6	27.24	27.55	-20.6	20,057	-0.10%	大買/大賣/
2021/07/20	46.2	26.96	46	26.91	26.65	0.2	19,848	0.00%
2021/07/19	182	26.78	147	26.70	27.00	35	19,639	0.18%	大買/大賣/
2021/07/16	78.2	26.06	72	26.09	26.45	6.2	19,323	0.03%
2021/07/15	142.1	25.53	184	25.45	26.20	-41.9	19,163	-0.22%	大買/大賣/
2021/07/14	260	26.14	189	25.93	25.30	71	18,720	0.38%	大買/大賣/
2021/07/13	535.5	28.05	220.5	27.95	27.35	315	18,262	1.73%	大買/大賣/鉅額交易
2021/07/12	159.5	25.53	189.1	25.69	26.40	-29.6	16,717	-0.18%	大買/大賣/
2021/07/09	789	24.07	617	23.83	24.00	172	15,872	1.08%	大買/大賣/鉅額交易
2021/07/08	19	22.57	44.2	23.15	23.20	-25.2	14,274	-0.18%
2021/07/07	68	20.84	49	20.82	21.10	19	13,999	0.14%
2021/07/06	134	20.91	193	20.69	20.40	-59	13,812	-0.43%	大買/大賣/
2021/07/05	110	20.52	92.4	20.43	20.65	17.6	13,568	0.13%	大買/
2021/07/02	17	19.83	82	19.90	19.85	-65	13,896	-0.47%
2021/07/01	33	19.44	27	19.42	19.40	6	14,443	0.04%
2021/06/30	4.2	19.44	25	19.48	19.50	-20.8	14,510	-0.14%
2021/06/29	31	19.52	11.2	19.31	19.20	19.8	14,458	0.14%
2021/06/28	11	19.56	35	19.48	19.65	-24	14,351	-0.17%
2021/06/25	19	19.42	40.1	19.47	19.05	-21.1	14,312	-0.15%
2021/06/24	79	19.28	6	19.01	19.30	73	14,589	0.50%
2021/06/23	21	18.72	19	18.77	18.95	2	14,571	0.01%
2021/06/22	12	18.65	14	18.67	18.45	-2	14,656	-0.01%
2021/06/21	53.2	18.95	60	18.95	18.50	-6.9	14,558	-0.05%
2021/06/18	240.4	19.96	185.3	19.89	19.45	55.1	14,066	0.39%	大買/大賣/
2021/06/17	132	20.11	264.1	20.08	20.80	-132.1	13,399	-0.99%	大買/大賣/鉅額交易
2021/06/16	2	19.00	39	19.09	19.00	-37	12,572	-0.29%
2021/06/15	13	18.99	32	18.96	18.90	-19	12,434	-0.15%
2021/06/11	12	18.80	19	18.79	18.85	-7	12,411	-0.06%
2021/06/10	86	18.97	86	18.97	18.80	0	12,326	0.00%
2021/06/09	188	18.52	168.2	18.53	18.80	19.8	11,896	0.17%	大買/大賣/
2021/06/08	25	17.92	74	18.07	18.40	-49	11,693	-0.42%
2021/06/07	126	18.08	90	18.32	17.70	36	11,709	0.31%	大買/
2021/06/04	6	17.93	16	18.06	18.05	-10	11,394	-0.09%
2021/06/03	4	17.94	10	18.01	18.00	-6	11,377	-0.05%
2021/06/02	13	17.70	3	17.75	17.80	10	11,354	0.09%
2021/06/01	5	17.75	47	17.99	17.85	-42	11,327	-0.37%
2021/05/31	14	17.50	18	17.58	17.40	-4	11,239	-0.04%
2021/05/28	82	17.59	61	17.52	17.50	21	11,235	0.19%
2021/05/27	6	17.00	6	16.97	17.05	0	11,157	0.00%
2021/05/26	46	17.16	36	17.09	16.85	10	11,189	0.09%
2021/05/25	7	16.61	9	16.87	16.60	-2	10,914	-0.02%
2021/05/24	4	15.60	5	15.79	16.25	-1	10,951	-0.01%
2021/05/21	1	15.50	4	15.55	15.60	-3	10,934	-0.03%
2021/05/20	13	15.55	3	15.35	15.35	10	11,253	0.09%
2021/05/19	11.1	15.54	12	15.77	16.05	-0.9	11,316	-0.01%
2021/05/18	5	14.33	62	14.05	14.90	-57	11,332	-0.50%
2021/05/17	25	13.94	20	14.34	13.55	5	11,593	0.04%
2021/05/14	25	15.44	34	15.18	15.05	-9	11,474	-0.08%
2021/05/13	85	15.20	51	15.46	15.30	34	11,425	0.30%
2021/05/12	112.1	16.58	28	17.17	16.35	84.1	11,225	0.75%	大買/
2021/05/11	26	18.24	37	18.42	18.15	-11	11,028	-0.10%
2021/05/10	62	18.83	102.5	19.03	19.20	-40.5	10,942	-0.37%	大賣/
2021/05/07	34	18.28	42.1	18.43	18.50	-8.1	10,759	-0.08%
2021/05/06	5	16.87	9	17.11	16.85	-4	10,719	-0.04%
2021/05/05	10	17.69	11	17.39	17.20	-1	10,680	-0.01%
2021/05/04	149	17.53	121	17.42	17.70	28	10,660	0.26%	大買/大賣/
2021/05/03	82	18.63	211	18.59	18.35	-129	10,488	-1.23%	大賣/鉅額交易
2021/04/29	76	19.10	34	18.93	18.85	42	10,435	0.40%
2021/04/28	22	19.16	44	19.24	19.60	-22	10,339	-0.21%
2021/04/27	53	19.21	27	19.27	19.05	26	10,446	0.25%
2021/04/26	133	19.51	125	19.62	19.50	8	10,486	0.08%	大買/大賣/
2021/04/23	96	18.63	67	18.72	18.95	29	10,331	0.28%
2021/04/22	118.6	18.35	31	18.74	18.10	87.6	10,438	0.84%	大買/
2021/04/21	36	19.23	38	19.17	19.00	-2	11,121	-0.02%
2021/04/20	4	18.81	38	18.96	19.05	-34	11,229	-0.30%
2021/04/19	154.5	19.07	40.3	19.03	18.85	114.2	11,325	1.01%	大買/鉅額交易
2021/04/16	17	18.32	101	18.34	18.65	-84	11,180	-0.75%	大賣/
2021/04/15	12	17.99	3	17.80	18.05	9	11,092	0.08%
2021/04/14	96	17.25	23	17.51	17.60	73	11,089	0.66%
2021/04/13	18.2	18.36	39	18.67	18.15	-20.8	11,094	-0.19%
2021/04/12	61	18.64	29	18.59	18.45	32	11,003	0.29%
2021/04/09	61	18.15	44	18.31	18.20	17	10,957	0.16%
2021/04/08	339	18.75	213	18.82	18.90	126	10,753	1.17%	大買/大賣/鉅額交易
2021/04/07	79	17.63	311.4	18.16	18.45	-232.4	9,992	-2.33%	大賣/鉅額交易
2021/04/06	20	16.71	56	16.78	16.80	-36	9,169	-0.39%
2021/04/01	27	16.09	44	16.05	16.10	-17	9,004	-0.19%
2021/03/31	14	16.13	4	16.26	16.05	10	9,079	0.11%
2021/03/30	20	16.14	39	16.13	16.15	-19	9,048	-0.21%
2021/03/29	289	16.85	238	16.86	16.50	51	8,930	0.57%	大買/大賣/
2021/03/26	44.2	16.37	4	16.43	16.45	40.2	8,460	0.48%
2021/03/25	29	16.44	81	16.51	16.15	-52	8,444	-0.62%
2021/03/24	27	16.19	14	16.23	16.10	13	8,306	0.16%
2021/03/23	62	16.05	35	16.01	15.85	27	8,273	0.33%
2021/03/22	54.1	16.48	39	16.45	16.40	15.1	8,191	0.18%
2021/03/19	19	16.06	14	16.08	16.25	5	8,094	0.06%
2021/03/18	25	16.21	30	16.24	16.25	-5	8,125	-0.06%
2021/03/17	17	15.99	14.2	16.09	16.00	2.8	8,179	0.03%
2021/03/16	15	15.87	10	15.83	15.85	5	8,235	0.06%
2021/03/15	13	15.85	23	15.89	15.85	-10	8,432	-0.12%
2021/03/12	2	15.58	17	15.56	15.70	-15	8,564	-0.18%
2021/03/11	3	15.57	4	15.45	15.45	-1	8,905	-0.01%
2021/03/10	15	15.15	0	0.00	15.10	15	9,136	0.16%
2021/03/09	50	14.81	11	14.95	14.85	39	9,208	0.42%
2021/03/08	38	15.12	8	15.22	15.15	30	9,490	0.32%
2021/03/05	16	15.15	12	15.10	15.10	4	9,625	0.04%
2021/03/04	35	15.60	16	15.54	15.40	19	9,804	0.19%
2021/03/03	56	15.35	18	15.66	15.70	38	9,899	0.38%
2021/03/02	40	16.08	123	16.26	15.75	-83	9,876	-0.84%	大賣/
2021/02/26	123	16.06	46	15.90	16.05	77	9,941	0.77%	大買/
2021/02/25	17	15.83	1	15.85	15.80	16	10,284	0.16%
2021/02/24	34.5	16.05	46	16.12	15.75	-11.5	10,344	-0.11%
2021/02/23	22	16.05	110	16.11	16.10	-88	10,691	-0.82%	大賣/
2021/02/22	166.5	16.21	99	16.13	16.10	67.5	10,581	0.64%	大買/
2021/02/19	8	15.49	18	15.36	15.60	-10	10,255	-0.10%
2021/02/18	36	15.20	25	15.24	15.30	11	10,124	0.11%
2021/02/17	37	14.92	46	15.12	15.30	-9	9,965	-0.09%
2021/02/05	5	13.96	2	14.00	13.95	3	9,622	0.03%
2021/02/04	3	13.88	16	14.05	13.85	-13	9,606	-0.14%
2021/02/03	16	14.04	16	14.06	13.90	0	9,550	0.00%
2021/02/02	21	13.85	21	13.85	13.80	0	9,551	0.00%
2021/02/01	17	13.27	22.2	13.47	13.55	-5.2	9,597	-0.05%
2021/01/29	21	13.94	10	13.88	13.80	11	9,543	0.12%
2021/01/28	13	14.34	17	14.13	14.25	-4	9,444	-0.04%
2021/01/27	19	13.93	22.3	13.99	13.90	-3.3	9,261	-0.04%
2021/01/26	37	13.92	22	14.11	14.00	15	9,212	0.16%
2021/01/25	62.1	14.19	47	14.36	14.25	15.1	9,146	0.17%
2021/01/22	11	14.50	16	14.67	14.50	-5	9,103	-0.05%
2021/01/21	19	14.61	16	14.82	14.35	3	9,046	0.03%
2021/01/20	63	14.93	41	15.02	14.35	22	8,951	0.25%
2021/01/19	21	14.80	24	14.87	15.10	-3	8,694	-0.03%
2021/01/18	48	14.25	37	14.40	14.50	11	8,591	0.13%
2021/01/15	88	15.33	103	15.42	15.00	-15	8,613	-0.17%	大賣/
2021/01/14	227	16.08	506	16.27	16.00	-279	8,441	-3.31%	大買/大賣/鉅額交易
2021/01/13	365	15.35	86.8	15.11	15.55	278.2	7,538	3.69%	大買/鉅額交易
2021/01/12	129.6	14.78	92	14.78	14.50	37.6	7,235	0.52%	大買/
2021/01/11	21	14.57	64	14.72	14.80	-43	6,975	-0.62%
2021/01/08	7	14.42	21	14.35	14.25	-14	6,834	-0.20%
2021/01/07	2	14.55	37	14.54	14.55	-35	6,790	-0.52%
2021/01/06	37	14.27	38	14.81	14.10	-1	6,719	-0.01%
2021/01/05	25	14.65	31	14.72	14.90	-6	6,538	-0.09%
2021/01/04	23	14.68	32	14.42	14.55	-9	6,416	-0.14%
2020/12/30	11	14.01	9	14.18	14.05	2	6,261	0.03%
2020/12/29	7	14.13	10	14.05	14.10	-3	6,232	-0.05%
2020/12/28	2	14.18	10	14.28	14.35	-8	6,224	-0.13%
2020/12/25	12	14.28	22	14.43	14.20	-10	6,165	-0.16%
2020/12/24	1	13.90	20	14.00	13.95	-19	6,046	-0.31%
2020/12/22	41	13.77	23	14.00	13.50	18	6,020	0.30%
2020/12/21	39	13.61	8	13.56	13.65	31	6,003	0.52%
2020/12/18	10	13.83	0	0.00	13.80	10	5,951	0.17%
2020/12/17	0	0.00	5	14.22	14.15	-5	5,882	-0.09%
2020/12/16	5	14.05	1	14.10	14.10	4	5,860	0.07%
2020/12/15	4	14.14	4	14.18	14.00	0	5,830	0.00%
2020/12/14	36	14.39	59	14.45	14.35	-23	5,774	-0.40%
2020/12/11	21	14.01	34	14.15	13.85	-13	5,674	-0.23%
2020/12/10	56	14.57	56	14.57	14.40	0	5,542	0.00%
2020/12/09	69	14.62	72	14.79	14.95	-3	5,392	-0.06%
2020/12/08	47	14.45	37	14.50	14.40	10	5,187	0.19%
2020/12/07	92.2	14.51	60	14.53	14.55	32.2	5,049	0.64%
2020/12/04	19	13.70	65	13.62	13.70	-46	4,674	-0.98%
2020/12/03	20	13.21	135	13.06	13.10	-115	4,405	-2.61%	大賣/鉅額交易
2020/12/02	15	13.31	58	13.36	13.35	-43	4,450	-0.97%
2020/12/01	13	12.74	38	12.88	13.00	-25	4,151	-0.60%
2020/11/30	14	12.66	32	12.69	12.65	-18	4,000	-0.45%
2020/11/27	3	12.53	52	12.42	12.55	-49	3,815	-1.28%
2020/11/26	1	12.15	10	12.15	12.15	-9	3,693	-0.24%
2020/11/25	144	12.39	24	12.27	12.15	120	3,660	3.28%	大買/鉅額交易
2020/11/24	42	12.22	160	12.25	12.10	-118	3,506	-3.37%	大賣/鉅額交易
2020/11/23	23	11.90	110	11.89	11.90	-87	3,088	-2.82%	大賣/
2020/11/20	174	11.80	181	11.97	12.05	-7	3,046	-0.23%	大買/大賣/
2020/11/19	7	11.50	12	11.47	11.55	-5	2,592	-0.19%
2020/11/18	5	11.42	4	11.50	11.35	1	2,574	0.04%
2020/11/17	4	11.33	2	11.60	11.30	2	2,555	0.08%
2020/11/16	0	0.00	2	11.40	11.30	-2	2,572	-0.08%
2020/11/13	5	11.30	0	0.00	11.25	5	2,567	0.19%
2020/11/12	0	0.00	3	11.30	11.15	-3	2,581	-0.12%
2020/11/11	30	11.25	0	0.00	11.25	30	2,600	1.15%
2020/11/10	3	11.25	10	11.20	11.15	-7	2,643	-0.26%
2020/11/09	28	10.98	3	11.02	11.20	25	2,800	0.89%
2020/11/05	5	10.75	52	10.72	10.75	-47	2,804	-1.68%
2020/11/04	0	0.00	26	10.71	10.80	-26	2,835	-0.92%
2020/11/03	0	0.00	6	10.85	10.80	-6	2,833	-0.21%
2020/11/02	1	10.50	0	0.00	10.65	1	2,857	0.03%
2020/10/30	6	10.73	2	10.60	10.65	4	2,872	0.14%
2020/10/29	11	10.84	2	10.80	10.85	9	2,876	0.31%
2020/10/27	10	11.30	10	11.25	11.30	0	2,850	0.00%
2020/10/26	19	11.63	33.8	11.73	11.55	-14.8	2,838	-0.52%
2020/10/23	28	11.53	47	11.74	11.70	-19	2,798	-0.68%
2020/10/22	34	11.01	2	10.90	10.90	32	2,652	1.21%
2020/10/21	2	10.85	1	10.95	11.00	1	2,532	0.04%
2020/10/20	0	0.00	2	10.90	10.85	-2	2,549	-0.08%
2020/10/19	6	10.78	3	10.95	10.85	3	2,580	0.12%
2020/10/15	0	0.00	1	11.05	11.05	-1	2,644	-0.04%
2020/10/14	0	0.00	3	10.95	11.00	-3	2,690	-0.11%
2020/10/13	5	10.79	0	0.00	10.85	5	2,761	0.18%
2020/10/12	2	11.05	0	0.00	10.90	2	2,823	0.07%
2020/10/08	8	10.95	1	11.10	10.95	7	2,920	0.24%
2020/10/07	28	10.94	4	10.90	10.90	24	2,942	0.82%
2020/10/06	0	0.00	2	10.80	10.75	-2	2,973	-0.07%
2020/09/29	5	10.40	4	10.75	10.40	1	3,285	0.03%
2020/09/28	5	10.55	11	10.41	10.55	-6	3,508	-0.17%
2020/09/25	12	10.25	28	10.49	10.35	-16	4,294	-0.37%
2020/09/24	47	10.59	8	10.61	10.50	39	4,587	0.85%
2020/09/23	11	11.01	10	11.05	11.00	1	4,604	0.02%
2020/09/22	17	11.25	2	11.30	11.25	15	4,625	0.32%
2020/09/21	12	11.49	0	0.00	11.40	12	4,627	0.26%
2020/09/18	0	0.00	4	11.75	11.65	-4	4,599	-0.09%
2020/09/17	0	0.00	36	11.70	11.65	-36	4,592	-0.78%
2020/09/16	0	0.00	2	11.65	11.50	-2	4,604	-0.04%
2020/09/15	23	11.63	4	11.65	11.65	19	4,626	0.41%
2020/09/14	0	0.00	7	11.33	11.40	-7	4,688	-0.15%
2020/09/11	84	11.27	7	11.41	11.25	77	4,703	1.64%
2020/09/10	24	11.50	12	11.51	11.55	12	4,691	0.26%
2020/09/09	1	11.55	4	11.65	11.70	-3	4,688	-0.06%
2020/09/08	78	11.96	2	11.85	11.75	76	4,696	1.62%
2020/09/07	40	12.08	9	12.13	12.10	31	4,696	0.66%
2020/09/04	3	11.72	8	11.68	11.75	-5	4,943	-0.10%
2020/09/03	5	11.76	31	11.77	11.75	-26	5,059	-0.51%
2020/09/02	12	11.67	56	11.76	11.65	-44	5,124	-0.86%
2020/09/01	8	11.51	13	11.71	11.75	-5	5,162	-0.10%
2020/08/31	11	11.67	1	11.85	11.60	10	5,167	0.19%
2020/08/28	0	0.00	14	11.73	11.75	-14	5,166	-0.27%
2020/08/27	5	11.62	2	11.90	11.55	3	5,225	0.06%
2020/08/26	8	11.84	5	12.01	11.75	3	5,259	0.06%
2020/08/25	5	11.78	49.5	11.76	11.75	-44.5	5,244	-0.85%
2020/08/24	2	11.30	13	11.36	11.30	-11	5,189	-0.21%
2020/08/21	7	10.86	24	11.18	11.25	-17	5,189	-0.33%
2020/08/20	43	11.10	19	10.77	10.80	24	5,172	0.46%
2020/08/19	10	11.50	17	11.59	11.50	-7	5,126	-0.14%
2020/08/18	18	11.67	35	11.76	11.75	-17	5,118	-0.33%
2020/08/17	18	11.79	15	11.76	11.75	3	5,096	0.06%
2020/08/14	1	11.60	22	11.76	11.70	-21	5,068	-0.41%
2020/08/13	96	11.78	9	11.81	11.50	87	5,021	1.73%
2020/08/12	10	11.25	57	11.45	12.00	-47	4,842	-0.97%
2020/08/11	18	11.22	5	11.10	11.15	13	4,780	0.27%
2020/08/10	2	11.25	4	11.24	11.25	-2	4,782	-0.04%
2020/08/07	0	0.00	1	11.15	11.15	-1	4,774	-0.02%
2020/08/06	18	11.11	2.1	11.24	11.05	15.9	4,774	0.33%
2020/08/05	0	0.00	10	11.21	11.15	-10	4,767	-0.21%
2020/08/04	1	11.00	0	0.00	10.95	1	4,761	0.02%
2020/08/03	3	10.80	0	0.00	10.80	3	4,792	0.06%
2020/07/31	7	10.80	0	0.00	10.85	7	4,819	0.15%
2020/07/30	10	10.75	33	10.81	10.90	-23	4,879	-0.47%
2020/07/29	11	10.49	1	10.60	10.50	10	4,881	0.20%
2020/07/28	29	10.40	52.4	10.41	10.40	-23.4	4,862	-0.48%
2020/07/27	6	10.75	0	0.00	10.60	6	4,865	0.12%
2020/07/24	15	10.92	10	11.00	10.85	5	4,981	0.10%
2020/07/23	10	11.12	2	11.20	11.15	8	5,028	0.16%
2020/07/22	4	11.05	6	11.00	11.10	-2	5,033	-0.04%
2020/07/21	6	11.10	8	11.11	11.10	-2	5,005	-0.04%
2020/07/20	5	10.68	13	10.58	10.65	-8	4,984	-0.16%
2020/07/17	30	10.94	7	11.09	10.80	23	4,947	0.46%
2020/07/16	28	11.27	0	0.00	11.15	28	4,902	0.57%
2020/07/15	8	11.51	1	11.65	11.40	7	4,831	0.14%
2020/07/14	11	11.60	0	0.00	11.50	11	4,764	0.23%
2020/07/13	10	11.73	0	0.00	11.70	10	4,739	0.21%
2020/07/10	38	11.80	2	11.60	11.60	36	4,711	0.76%
2020/07/09	27	12.44	34	12.25	12.35	-7	4,636	-0.15%
2020/07/08	23	12.67	23	12.80	12.85	0	4,513	0.00%
2020/07/07	80	12.46	41	12.45	12.35	39	4,321	0.90%
2020/07/06	259	12.86	159.5	12.78	12.95	99.5	4,112	2.42%	大買/大賣/
2020/07/03	82	11.79	80	11.76	11.90	2	3,344	0.06%
2020/07/02	8.5	10.80	37	10.74	10.85	-28.5	3,054	-0.93%
2020/07/01	24	10.62	52	10.51	10.50	-28	2,989	-0.94%
2020/06/30	5	10.25	0	0.00	10.30	5	2,952	0.17%
2020/06/29	17	10.36	0	0.00	10.30	17	2,951	0.58%
2020/06/24	13	10.42	24	10.45	10.45	-11	2,957	-0.37%
2020/06/23	21	10.35	39	10.34	10.30	-18	2,983	-0.60%
2020/06/22	29	10.64	0	0.00	10.50	29	3,044	0.95%
2020/06/19	5	10.69	21	10.68	10.75	-16	3,052	-0.52%
2020/06/18	17	10.39	0	0.00	10.40	17	2,976	0.57%
2020/06/17	22	10.40	1	10.50	10.50	21	2,972	0.71%
2020/06/16	28	10.20	3	10.35	10.40	25	2,980	0.84%
2020/06/15	1	10.30	0	0.00	10.20	1	2,988	0.03%
2020/06/12	1	10.25	22	10.30	10.25	-21	2,986	-0.70%
2020/06/11	74	10.94	48	10.81	10.50	26	2,959	0.88%
2020/06/10	0	0.00	94	10.24	10.65	-94	2,602	-3.61%
2020/06/09	73	10.14	77	10.02	9.90	-4	2,546	-0.16%
2020/06/08	10	9.92	16	10.03	9.95	-6	2,529	-0.24%
2020/06/05	16	9.86	10	10.00	9.86	6	2,483	0.24%
2020/06/04	10	9.83	6	9.90	9.79	4	2,506	0.16%
2020/06/03	31	9.89	0	0.00	9.84	31	2,562	1.21%
2020/06/02	9	9.88	2	9.86	9.96	7	2,515	0.28%
2020/06/01	10	9.36	17	9.59	9.53	-7	2,497	-0.28%
2020/05/29	8	9.35	0	0.00	9.34	8	2,471	0.32%
2020/05/28	1	9.53	70	9.55	9.33	-69	2,518	-2.74%
2020/05/27	2	9.32	5	9.45	9.45	-3	2,567	-0.12%
2020/05/26	10	9.33	15	9.42	9.32	-5	2,808	-0.18%
2020/05/25	5	9.26	0	0.00	9.31	5	2,867	0.17%
2020/05/22	15	9.47	0	0.00	9.37	15	2,912	0.52%
2020/05/21	0	0.00	11	9.61	9.60	-11	2,929	-0.38%
2020/05/20	1	9.38	17	9.45	9.45	-16	2,929	-0.55%
2020/05/19	5	9.26	10	9.38	9.36	-5	2,930	-0.17%
2020/05/18	3	9.35	0	0.00	9.23	3	2,976	0.10%
2020/05/15	6	9.28	0	0.00	9.41	6	2,992	0.20%
2020/05/14	11	9.71	14	9.69	9.52	-3	2,982	-0.10%
2020/05/13	5	9.84	9	9.85	9.89	-4	2,965	-0.13%
2020/05/12	21	9.84	0	0.00	9.85	21	2,977	0.71%
2020/05/11	5	10.05	2	9.99	9.98	3	3,037	0.10%
2020/05/08	31	10.04	16	10.01	9.97	15	3,030	0.49%
2020/05/07	26	10.15	45	10.18	10.15	-19	2,984	-0.64%
2020/05/06	7	9.93	22	10.01	9.90	-15	2,959	-0.51%
2020/05/05	39	9.93	12	10.02	9.85	27	2,911	0.93%
2020/05/04	31	9.85	4	9.87	9.88	27	2,912	0.93%
2020/04/30	37	10.05	38	9.98	9.99	-1	2,921	-0.03%
2020/04/29	55	10.21	19	10.14	10.00	36	2,938	1.23%
2020/04/28	21	10.11	39	9.83	10.30	-18	2,866	-0.63%
2020/04/27	7	9.60	0	0.00	9.68	7	2,937	0.24%
2020/04/24	8	9.27	0	0.00	9.27	8	3,025	0.26%
2020/04/23	0	0.00	196	9.35	9.42	-196	3,380	-5.80%	大賣/鉅額交易
2020/04/22	0	0.00	4	9.01	9.16	-4	3,786	-0.11%
2020/04/21	10	8.99	0	0.00	8.81	10	3,831	0.26%
2020/04/20	9	9.28	0	0.00	9.21	9	3,823	0.24%
2020/04/17	30	9.40	0	0.00	9.30	30	3,958	0.76%
2020/04/16	0	0.00	10	9.15	9.50	-10	3,932	-0.25%
2020/04/15	12	9.15	1	9.15	9.18	11	3,957	0.28%
2020/04/14	4	8.97	0	0.00	9.12	4	3,972	0.10%
2020/04/13	10	8.79	0	0.00	8.91	10	3,985	0.25%
2020/04/10	5	8.81	0	0.00	8.88	5	3,999	0.13%
2020/04/08	0	0.00	6	8.91	8.87	-6	4,071	-0.15%
2020/04/07	6	8.59	0	0.00	8.61	6	4,069	0.15%
2020/04/01	6	8.25	0	0.00	8.26	6	4,148	0.14%
2020/03/31	5	8.26	7	8.27	8.24	-2	4,273	-0.05%
2020/03/30	6	8.03	0	0.00	8.29	6	4,335	0.14%
2020/03/27	1	8.26	9	8.36	8.10	-8	4,668	-0.17%
2020/03/26	13	8.21	3	7.99	8.21	10	4,916	0.20%
2020/03/25	0	0.00	20	7.59	7.74	-20	4,873	-0.41%
2020/03/24	6	7.26	1	7.30	7.23	5	4,820	0.10%
2020/03/23	3	7.01	0	0.00	6.97	3	4,809	0.06%
2020/03/20	41	7.43	6	7.38	7.43	35	4,804	0.73%
2020/03/19	33	7.09	62	7.11	7.03	-29	4,772	-0.61%
2020/03/18	14	8.12	0	0.00	7.81	14	4,726	0.30%
2020/03/17	21	8.26	26	8.33	8.06	-5	4,705	-0.11%
2020/03/16	18	9.27	1	9.43	8.85	17	4,671	0.36%
2020/03/13	23	9.16	0	0.00	9.54	23	4,623	0.50%
2020/03/12	89	10.04	5	10.05	10.05	84	4,539	1.85%
2020/03/11	14	10.82	11	10.82	10.55	3	4,457	0.07%
2020/03/10	26	10.60	10	10.98	11.00	16	4,421	0.36%
2020/03/09	5	11.00	2	10.90	10.60	3	4,368	0.07%
2020/03/06	2	10.80	0	0.00	10.80	2	4,293	0.05%
2020/03/05	9	11.16	13	11.04	11.05	-4	4,266	-0.09%
2020/03/04	2	10.80	26	10.93	11.15	-24	4,221	-0.57%
2020/03/03	10	10.86	0	0.00	10.75	10	4,161	0.24%
2020/03/02	0	0.00	11	10.80	10.95	-11	4,096	-0.27%
2020/02/27	47	10.94	31	11.04	10.70	16	4,033	0.40%
2020/02/26	1	10.55	0	0.00	10.65	1	3,782	0.03%
2020/02/25	1	10.45	15	10.47	10.35	-14	3,712	-0.38%
2020/02/24	7	10.15	2	10.15	10.20	5	3,646	0.14%
2020/02/21	3	10.43	0	0.00	10.40	3	3,617	0.08%
2020/02/20	5	10.51	5	10.60	10.55	0	3,609	0.00%
2020/02/19	4	10.48	1	10.60	10.55	3	3,600	0.08%
2020/02/18	3	10.27	0	0.00	10.40	3	3,545	0.08%
2020/02/17	7	10.26	0	0.00	10.25	7	3,519	0.20%
2020/02/14	10	10.45	10	10.55	10.45	0	3,504	0.00%
2020/02/13	2	10.48	0	0.00	10.45	2	3,496	0.06%
2020/02/12	30	10.55	0	0.00	10.55	30	3,507	0.86%
2020/02/11	15	10.18	0	0.00	10.15	15	3,418	0.44%
2020/02/10	15	10.10	27	10.15	10.15	-12	3,408	-0.35%
2020/02/07	2	10.35	0	0.00	10.20	2	3,403	0.06%
2020/02/05	3	10.50	0	0.00	10.20	3	3,372	0.09%
2020/02/03	3	10.23	1	10.35	10.20	2	3,319	0.06%
2020/01/31	2	10.80	10	11.00	10.90	-8	3,262	-0.25%
2020/01/30	2	11.10	4	11.01	10.90	-2	3,201	-0.06%
2020/01/20	33	11.61	22	11.65	11.50	11	3,057	0.36%
2020/01/17	53	11.67	15	11.53	11.40	38	2,938	1.29%
2020/01/16	12	11.01	96	11.47	11.75	-84	2,603	-3.23%
2020/01/15	3	10.35	18	10.40	10.70	-15	2,178	-0.69%
2020/01/14	10	10.37	0	0.00	10.30	10	2,113	0.47%
2020/01/13	3	10.40	0	0.00	10.40	3	2,083	0.14%
2020/01/09	17	10.15	11	10.20	10.25	6	1,945	0.31%
2020/01/08	3	10.04	5	10.10	9.96	-2	1,907	-0.10%
2020/01/03	7	10.34	1	10.15	10.35	6	1,818	0.33%
2020/01/02	2	10.35	1	10.60	10.55	1	1,773	0.06%
2019/12/31	1	10.55	1	10.45	10.40	0	1,713	0.00%
2019/12/30	10	10.75	2	10.50	10.45	8	1,695	0.47%
2019/12/27	4	10.49	4	10.70	10.65	0	1,638	0.00%
2019/12/26	114	10.99	58	10.75	10.85	56	1,553	3.60%	大買/
2019/12/25	6	10.60	30	10.58	10.55	-24	1,408	-1.70%
2019/12/24	96	10.46	0	0.00	10.70	96	1,332	7.20%
2019/12/23	18	10.27	195	10.39	10.40	-177	984	-17.98%	大賣/鉅額交易
2019/12/20	10	9.48	22	9.31	9.48	-12	687	-1.75%
2019/12/18	20	9.25	0	0.00	9.21	20	689	2.90%
2019/12/13	0	0.00	2	9.17	8.95	-2	677	-0.30%
2019/12/12	2	9.22	0	0.00	9.10	2	661	0.30%
2019/12/11	0	0.00	1	9.21	9.18	-1	650	-0.15%
2019/12/06	0	0.00	2	8.92	8.84	-2	644	-0.31%
2019/12/05	0	0.00	10	8.88	8.89	-10	659	-1.52%
2019/11/28	0	0.00	10	9.00	8.99	-10	808	-1.24%
2019/11/25	3	8.85	0	0.00	8.82	3	817	0.37%
2019/11/13	0	0.00	2	8.71	8.70	-2	822	-0.24%
2019/11/11	2	8.83	0	0.00	8.78	2	816	0.24%
2019/10/31	10	9.24	0	0.00	9.21	10	814	1.23%
2019/10/24	8.5	9.65	10	9.60	9.66	-1.5	850	-0.18%
2019/10/23	0	0.00	10	9.55	9.45	-10	819	-1.22%
2019/10/22	10	9.50	20	9.48	9.45	-10	816	-1.23%
2019/10/18	0	0.00	4	9.60	9.50	-4	833	-0.48%
2019/10/17	5	9.51	2	9.50	9.52	3	821	0.37%
2019/10/16	0	0.00	4	9.45	9.42	-4	813	-0.49%
2019/10/15	0	9.41	0	0.00	9.40	0	811	0.00%
2019/10/04	0	9.24	0	0.00	9.15	0	853	0.00%
2019/10/03	0	9.21	0	0.00	9.21	0	857	0.00%
2019/10/02	0	9.27	0	0.00	9.26	0	862	0.00%
2019/09/26	0	0.00	3	9.40	9.41	-3	865	-0.35%
2019/09/25	8	9.31	0	0.00	9.30	8	859	0.93%
2019/09/24	5	9.66	0	0.00	9.44	5	860	0.58%
2019/09/23	3	9.64	3	9.49	9.64	0	836	0.00%
2019/09/19	5	9.32	1	9.35	9.39	4	804	0.50%
2019/09/18	2	9.17	0	0.00	9.20	2	793	0.25%
2019/09/16	2	9.18	5	9.15	9.19	-3	790	-0.38%
2019/09/11	6	9.31	0	0.00	9.24	6	793	0.76%
2019/09/10	1	9.30	8	9.37	9.29	-7	790	-0.89%
2019/09/09	3	9.60	9	9.45	9.44	-6	782	-0.77%
2019/09/06	6	9.80	8	9.66	9.68	-2	761	-0.26%
2019/09/05	4	9.70	1	9.80	9.55	3	736	0.41%
2019/09/04	8	9.28	2	9.34	9.34	6	666	0.90%
2019/09/03	3	8.99	4	9.02	8.96	-1	623	-0.16%
2019/09/02	1	8.86	0	0.00	8.98	1	616	0.16%
2019/08/29	10	8.81	10	8.85	8.80	0	599	0.00%
2019/08/22	3	8.88	4	8.86	8.85	-1	585	-0.17%
2019/08/21	2	8.86	1	8.89	8.91	1	579	0.17%
2019/08/19	1	8.76	8	8.91	8.80	-7	571	-1.22%
2019/08/16	0	0.00	1	8.77	8.82	-1	566	-0.18%
2019/08/15	0	0.00	2	8.76	8.77	-2	566	-0.35%
2019/08/13	0	0.00	5	8.98	8.87	-5	592	-0.84%
2019/08/12	0	0.00	1	9.11	9.05	-1	587	-0.17%
2019/08/08	5	8.95	12	8.77	9.00	-7	582	-1.20%
2019/08/07	0	0.00	1	8.80	8.63	-1	562	-0.18%
2019/08/05	0	0.00	2	8.70	8.62	-2	565	-0.35%
2019/08/02	5	8.62	5	8.82	8.60	0	564	0.00%
2019/08/01	9	8.90	2	8.92	8.95	7	556	1.26%
2019/07/31	0	0.00	2	8.97	8.91	-2	550	-0.36%
2019/07/30	7	9.02	0	0.00	8.98	7	550	1.27%
2019/07/29	12	9.32	21	9.20	9.19	-9	541	-1.66%
2019/07/26	16	9.01	4	9.03	9.11	12	521	2.30%
2019/07/25	0	0.00	2	8.83	8.87	-2	501	-0.40%
2019/07/24	1	8.83	2	8.86	8.81	-1	499	-0.20%
2019/07/23	1	8.88	2	9.02	8.88	-1	506	-0.20%
2019/07/22	0	0.00	2	8.93	8.90	-2	505	-0.40%
2019/07/19	5	8.80	8	8.86	8.80	-3	499	-0.60%
2019/07/18	5	8.80	0	0.00	8.76	5	514	0.97%
2019/07/16	0	0.00	16	8.87	8.81	-16	626	-2.55%
2019/07/15	6	8.68	9	8.84	8.91	-3	630	-0.48%
2019/07/12	5	8.43	2	8.47	8.62	3	604	0.50%
2019/07/11	0	0.00	2.1	8.41	8.41	-2.1	603	-0.35%
2019/07/10	2	8.30	8	8.30	8.36	-6	605	-0.99%
2019/07/09	14	8.44	0	0.00	8.40	14	603	2.32%
2019/07/05	1	8.47	0	0.00	8.48	1	592	0.17%
2019/07/04	0	0.00	2	8.50	8.46	-2	597	-0.33%
2019/07/03	1	8.42	0	0.00	8.45	1	600	0.17%
2019/07/02	2.6	8.36	0	0.00	8.39	2.6	604	0.43%
2019/06/25	2	8.36	5	8.40	8.32	-3	636	-0.47%
2019/06/24	11	8.41	0	0.00	8.41	11	639	1.72%
2019/06/21	3	8.46	1	8.59	8.47	2	642	0.31%
2019/06/20	3	8.41	4	8.51	8.53	-1	647	-0.15%
2019/06/19	2	8.40	9	8.40	8.40	-7	662	-1.05%
2019/06/18	2	8.30	0	8.23	8.28	2	662	0.30%
2019/06/17	0	0.00	0	8.33	8.33	0	692	0.00%
2019/06/14	0	0.00	2	8.40	8.40	-2	692	-0.29%
2019/06/13	8	8.34	0	0.00	8.33	8	699	1.14%
2019/06/12	7	8.44	0	0.00	8.42	7	712	0.98%
2019/06/10	3	8.36	0	0.00	8.35	3	720	0.42%
2019/06/05	0	0.00	2	8.45	8.39	-2	736	-0.27%
2019/06/04	8	8.32	1	8.47	8.33	7	740	0.95%
2019/06/03	1	8.38	0	0.00	8.41	1	746	0.13%
2019/05/29	2	8.41	0	0.00	8.44	2	794	0.25%
2019/05/28	1.5	8.47	0	0.00	8.46	1.5	797	0.19%
2019/05/27	0	0.00	2	8.41	8.42	-2	808	-0.25%
2019/05/24	5	8.33	1	8.30	8.29	4	816	0.49%
2019/05/23	1	8.26	0	0.00	8.28	1	851	0.12%
2019/05/21	1	8.37	6	8.42	8.37	-5	870	-0.57%
2019/05/20	8	8.30	2	8.26	8.25	6	870	0.69%
2019/05/16	3	8.80	0	0.00	8.79	3	976	0.31%
2019/05/15	0	0.00	2	9.07	9.00	-2	1,031	-0.19%
2019/05/14	5	8.81	3	8.89	8.94	2	1,040	0.19%
2019/05/13	6	8.91	0	0.00	8.85	6	1,041	0.58%
2019/05/10	11	9.16	0	0.00	9.10	11	1,039	1.06%
2019/05/09	1	9.26	0	0.00	9.26	1	1,035	0.10%
2019/05/07	10	9.49	0	0.00	9.45	10	1,032	0.97%
2019/05/06	3	9.65	0	0.00	9.44	3	1,032	0.29%
2019/05/03	2	9.65	0	0.00	9.65	2	1,030	0.19%
2019/05/02	10	9.64	0	0.00	9.64	10	1,032	0.97%
2019/04/29	8	9.61	0	0.00	9.65	8	1,033	0.77%
2019/04/26	3	9.82	2	9.86	9.77	1	1,021	0.10%
2019/04/23	112	10.12	113	10.06	10.10	-1	988	-0.10%	大買/大賣/
2019/04/22	5	10.23	16	10.11	10.25	-11	962	-1.14%
2019/04/19	2	9.57	8	9.80	9.85	-6	863	-0.70%
2019/04/18	0	0.00	4	9.74	9.55	-4	847	-0.47%
2019/04/16	15	9.59	1	9.72	9.60	14	831	1.68%
2019/04/15	2	9.64	1	9.67	9.67	1	825	0.12%
2019/04/12	7.1	9.65	1	9.62	9.61	6.1	823	0.74%
2019/04/11	4	9.75	5	9.80	9.79	-1	816	-0.12%
2019/04/10	1	9.79	0	0.00	9.85	1	821	0.12%
2019/04/09	0	9.92	4	9.86	9.87	-4	811	-0.49%
2019/04/08	6	9.69	2	9.78	9.78	4	802	0.50%
2019/04/02	1	9.56	0	9.65	9.60	1	783	0.13%
2019/04/01	2	9.56	0	0.00	9.51	2	776	0.26%
2019/03/29	4	9.64	0	0.00	9.59	4	761	0.53%
2019/03/28	9	9.74	10.2	9.73	9.70	-1.2	752	-0.16%
2019/03/27	1	9.86	0	0.00	9.90	1	742	0.13%
2019/03/26	0	0.00	1	9.90	9.91	-1	737	-0.14%
2019/03/25	13	9.96	1	9.90	9.89	12	736	1.63%
2019/03/22	4	10.21	0	0.00	10.05	4	725	0.55%
2019/03/21	7	10.04	0	0.00	10.00	7	704	0.99%
2019/03/20	0	0.00	4	10.13	10.10	-4	701	-0.57%
2019/03/18	5	9.92	6	9.96	9.94	-1	665	-0.15%
2019/03/15	17	9.99	0	0.00	9.85	17	660	2.57%
2019/03/14	5	10.15	0	0.00	10.10	5	647	0.77%
2019/03/13	0	0.00	2	10.10	10.10	-2	651	-0.31%
2019/03/12	1	10.20	0	0.00	10.05	1	649	0.15%
2019/03/11	4	10.00	0	0.00	10.00	4	653	0.61%
2019/03/08	2	10.00	0	0.00	10.05	2	661	0.30%
2019/03/07	3	10.07	0	0.00	10.10	3	693	0.43%
2019/03/06	6	10.31	4	10.34	10.30	2	731	0.27%
2019/03/04	0	0.00	3	10.15	10.10	-3	704	-0.43%
2019/02/27	3	10.03	0	0.00	10.10	3	700	0.43%
2019/02/26	7	10.09	1	10.05	10.10	6	697	0.86%
2019/02/25	1	10.15	3	10.35	10.20	-2	689	-0.29%
2019/02/22	3	10.30	2	10.30	10.30	1	678	0.15%
2019/02/21	0	0.00	2	10.18	10.15	-2	642	-0.31%
2019/02/19	1	10.40	0	0.00	10.20	1	626	0.16%
2019/02/18	5	10.22	2	10.23	10.20	3	611	0.49%
2019/02/15	4	10.38	8	10.23	10.45	-4	582	-0.69%
2019/02/14	8.2	9.81	8	9.84	9.87	0.2	490	0.04%
2019/02/13	0	0.00	2	9.34	9.48	-2	432	-0.46%
2019/02/12	0	9.30	2	9.26	9.30	-2	421	-0.47%
2019/02/11	1	9.24	0	0.00	9.15	1	423	0.24%
2019/01/29	22	9.16	1	9.27	9.20	21	423	4.96%
2019/01/28	1	9.30	0	0.00	9.30	1	422	0.24%
2019/01/25	3	9.26	17	9.23	9.23	-14	429	-3.26%
2019/01/24	1	9.25	0	0.00	9.23	1	431	0.23%
2019/01/23	1	9.17	1	9.14	9.18	0	429	0.00%
2019/01/21	10	9.10	0	0.00	9.10	10	430	2.32%
2019/01/18	0	0.00	1	9.00	9.04	-1	434	-0.23%
2019/01/17	10	9.00	0	0.00	8.99	10	443	2.26%
2019/01/16	1	9.08	0	0.00	9.05	1	445	0.22%
2019/01/14	2	9.05	0	0.00	8.95	2	441	0.45%
2019/01/11	1	9.15	0	0.00	9.14	1	441	0.23%
2019/01/10	1	9.26	0	0.00	9.24	1	443	0.23%
2019/01/09	1	9.12	1	9.27	9.22	0	447	0.00%
2019/01/08	1	9.06	3	9.08	9.08	-2	447	-0.45%
2019/01/07	1	8.96	0	0.00	9.01	1	450	0.22%
2019/01/04	2	8.83	0	0.00	8.91	2	461	0.43%
2019/01/03	3	8.97	0	0.00	8.92	3	499	0.60%
2018/12/28	1	8.99	0	0.00	9.01	1	496	0.20%
2018/12/27	1	9.15	0	0.00	9.03	1	508	0.20%
2018/12/26	2	8.98	0	0.00	9.00	2	510	0.39%
2018/12/25	1	9.00	0	0.00	9.00	1	510	0.20%
2018/12/20	2	8.96	0	0.00	8.95	2	523	0.38%
2018/12/18	3	9.17	0	0.00	9.23	3	534	0.56%
2018/12/14	2	9.44	10	9.32	9.38	-8	543	-1.47%
2018/12/10	3	9.25	0	0.00	9.22	3	562	0.53%
2018/12/06	4	9.33	0	0.00	9.23	4	620	0.65%
2018/12/05	1	9.59	0	0.00	9.60	1	616	0.16%
2018/12/04	1	9.81	0	0.00	9.76	1	628	0.16%
2018/12/03	7	9.73	2	9.76	9.73	5	629	0.79%
2018/11/30	3	9.66	0	0.00	9.68	3	610	0.49%
2018/11/29	7	9.64	1	9.40	9.85	6	579	1.04%
2018/11/27	5	8.80	0	0.00	8.84	5	530	0.94%
2018/11/23	6	8.78	0	0.00	8.80	6	528	1.13%
2018/11/20	1	8.71	0	0.00	8.74	1	538	0.19%
2018/11/19	5	8.79	0	0.00	8.78	5	540	0.92%
2018/11/16	3	8.67	5	8.74	8.69	-2	541	-0.37%
2018/11/14	3	8.55	1	8.50	8.50	2	551	0.36%
2018/11/13	1	8.45	0	0.00	8.45	1	562	0.18%
2018/11/12	1	8.64	3	8.74	8.63	-2	563	-0.35%
2018/11/09	3	8.75	0	0.00	8.71	3	572	0.52%
2018/11/08	1	8.87	0	0.00	8.83	1	586	0.17%
2018/11/07	1	8.72	1	8.78	8.78	0	587	0.00%
2018/11/06	1	8.69	0	0.00	8.66	1	598	0.17%
2018/11/05	1	8.70	0	0.00	8.72	1	601	0.17%
2018/11/02	1	8.79	0	0.00	8.81	1	616	0.16%
2018/10/29	0	0.00	5	8.25	8.14	-5	621	-0.80%
2018/10/26	1	8.22	5	8.25	8.20	-4	618	-0.65%
2018/10/25	3	8.43	0	0.00	8.37	3	633	0.47%
2018/10/18	1	9.15	0	0.00	9.03	1	640	0.16%
2018/10/17	1	9.13	0	0.00	8.96	1	638	0.16%
2018/10/16	1	8.91	1	8.99	8.92	0	640	0.00%
2018/10/15	0	8.79	0	0.00	8.79	0	642	0.00%
2018/10/11	10	8.73	0	0.00	8.73	10	646	1.55%
2018/10/09	5	9.70	0	0.00	9.70	5	620	0.81%
2018/10/08	0	9.83	0	0.00	9.89	0	622	0.00%
2018/10/05	10	9.80	5	9.94	9.75	5	625	0.80%
2018/10/04	5	10.05	0	0.00	10.00	5	625	0.80%
2018/09/27	1	10.25	0	0.00	10.15	1	700	0.14%
2018/09/26	1	10.25	0	0.00	10.10	1	704	0.14%
2018/09/14	0	0.00	1	10.25	10.45	-1	776	-0.13%
2018/09/10	0	0.00	7	10.00	9.90	-7	828	-0.84%
2018/09/05	1	10.70	1	10.70	10.70	0	1,037	0.00%
2018/09/04	0	0.00	1	10.75	10.70	-1	1,070	-0.09%
2018/08/31	1	10.70	0	0.00	10.75	1	1,107	0.09%
2018/08/28	1	10.80	1	10.75	10.75	0	1,201	0.00%
2018/08/27	7	10.69	0	0.00	10.70	7	1,264	0.55%
2018/08/22	1	10.75	0	0.00	10.65	1	1,445	0.07%
2018/08/20	5	10.50	20	10.60	10.50	-15	1,529	-0.98%
2018/08/16	20	10.75	4	10.70	10.80	16	1,527	1.05%
2018/08/14	5	11.05	0	0.00	11.05	5	1,509	0.33%
2018/08/10	5	11.58	0	0.00	11.40	5	1,503	0.33%
2018/08/01	1	11.65	0	0.00	11.55	1	1,569	0.06%
2018/07/26	1	11.55	10	11.50	11.45	-9	1,636	-0.55%
2018/07/23	10	11.30	0	0.00	11.30	10	1,642	0.61%
2018/07/18	1	11.40	1	11.45	11.45	0	1,660	0.00%
2018/07/17	1	11.25	1	11.35	11.30	0	1,776	0.00%
2018/07/16	0	0.00	15	11.15	11.15	-15	1,768	-0.85%
2018/07/12	1	11.00	1	11.00	11.00	0	1,769	0.00%
2018/06/29	1	12.45	10	12.35	12.35	-9	1,720	-0.52%
2018/06/27	0	0.00	10	12.55	12.55	-10	1,726	-0.58%
2018/06/26	0	0.00	1	12.60	12.35	-1	1,719	-0.06%
2018/06/21	1	13.25	0	0.00	13.20	1	1,748	0.06%
2018/06/20	5	12.90	0	0.00	12.95	5	1,734	0.29%
2018/06/19	7	12.97	2	13.00	13.00	5	1,980	0.25%
2018/06/15	1	12.65	26	13.05	13.20	-25	1,956	-1.28%
2018/06/14	5	12.55	0	0.00	12.55	5	1,772	0.28%
2018/06/13	10	12.75	0	0.00	12.70	10	1,793	0.56%
2018/06/12	1	12.80	16	12.95	12.85	-15	1,800	-0.83%
2018/06/11	5	12.90	0	0.00	12.80	5	1,770	0.28%
2018/06/06	125	12.79	5	12.65	12.70	120	1,784	6.72%	大買/鉅額交易
2018/06/05	0	0.00	36	12.45	12.50	-36	1,767	-2.04%
2018/06/04	10	12.70	10	12.70	12.60	0	1,765	0.00%
2018/06/01	0	0.00	102	12.40	12.70	-102	1,701	-6.00%	大賣/鉅額交易
2018/05/30	35	12.70	1	12.75	12.75	34	1,619	2.10%
2018/05/29	3	12.15	1	12.15	12.20	2	1,536	0.13%
2018/05/28	1	11.70	2	11.83	11.80	-1	1,468	-0.07%
2018/05/25	1	11.65	0	0.00	11.60	1	1,500	0.07%
2018/05/16	0	0.00	8	11.70	11.60	-8	1,698	-0.47%
2018/05/15	0	0.00	11	11.80	11.85	-11	1,723	-0.64%
2018/05/14	100	12.03	0	0.00	11.80	100	1,797	5.56%
2018/05/11	0	0.00	9	12.52	12.45	-9	1,775	-0.51%
2018/05/08	1	12.80	112	12.75	12.60	-111	1,826	-6.08%	大賣/鉅額交易
2018/05/04	15	12.40	0	0.00	12.40	15	1,905	0.79%
2018/05/02	0	0.00	10	12.60	12.60	-10	1,917	-0.52%
2018/04/30	0	0.00	20	12.55	12.50	-20	1,925	-1.04%
2018/04/23	1	13.20	0	0.00	13.10	1	2,250	0.04%
2018/04/20	0	0.00	4	12.90	12.90	-4	2,158	-0.19%
2018/04/18	9	12.85	0	0.00	12.85	9	2,341	0.38%
2018/04/12	2	13.40	0	0.00	13.40	2	2,418	0.08%
2018/04/09	0	0.00	10.2	13.10	13.05	-10.2	2,495	-0.41%
2018/03/29	5	13.30	0	0.00	13.25	5	2,761	0.18%
2018/03/27	0	13.70	0	0.00	13.45	0	2,842	0.00%
2018/03/26	8	13.56	0	0.00	13.45	8	2,841	0.28%
2018/03/22	8	14.15	3	14.28	14.15	5	2,840	0.18%
2018/03/21	0	14.20	0	0.00	13.90	0	2,589	0.00%
2018/03/19	0	0.00	1	14.15	14.00	-1	2,570	-0.04%
2018/03/15	2	14.05	0	0.00	14.05	2	2,615	0.08%
2018/03/14	30	14.05	0	0.00	14.10	30	2,650	1.13%
2018/03/13	5	13.75	1	14.00	14.00	4	2,651	0.15%
2018/03/12	24	13.78	0	0.00	13.70	24	2,671	0.90%
2018/03/08	5	13.75	0	0.00	13.70	5	2,766	0.18%
2018/03/02	0	0.00	0	14.90	13.65	0	3,056	0.00%
2018/03/01	1	13.60	5	13.55	13.65	-4	3,073	-0.13%
2018/02/23	0	0.00	2	13.40	13.50	-2	3,051	-0.07%
2018/02/22	5	13.45	26	13.50	13.45	-21	3,122	-0.67%
2018/02/21	1	13.05	0	0.00	13.10	1	3,172	0.03%
2018/02/12	1	12.80	0	0.00	12.70	1	3,198	0.03%
2018/02/09	10	12.28	2	12.53	12.70	8	3,217	0.25%
2018/02/08	6	13.10	0	0.00	13.10	6	3,244	0.18%
2018/02/07	0	0.00	1	13.40	13.15	-1	3,252	-0.03%
2018/02/06	20	13.23	0	0.00	13.10	20	3,278	0.61%
2018/02/02	3	14.95	0	0.00	14.95	3	3,258	0.09%
2018/01/30	126	15.50	11	15.60	15.35	115	3,506	3.28%	大買/鉅額交易
2018/01/29	0	0.00	1	15.20	15.20	-1	3,394	-0.03%
2018/01/24	20	15.40	1	15.30	15.25	19	3,732	0.51%
2018/01/23	0	0.00	5	15.25	15.30	-5	3,791	-0.13%
2018/01/19	1	15.70	0	0.00	15.75	1	3,801	0.03%
2018/01/18	19	15.84	124	15.86	15.70	-105	3,835	-2.74%	大賣/鉅額交易
2018/01/17	0	0.00	5	15.70	15.60	-5	3,761	-0.13%
2018/01/16	0	0.00	37	15.59	15.60	-37	3,783	-0.98%
2018/01/15	19	15.56	21	15.55	15.55	-2	3,830	-0.05%
2018/01/12	0	0.00	2	15.33	15.35	-2	3,783	-0.05%
2018/01/11	4	14.95	0	0.00	14.85	4	3,773	0.11%
2018/01/10	0	0.00	10	15.20	15.05	-10	3,833	-0.26%
2018/01/09	4	15.23	1	15.20	15.20	3	3,970	0.08%
2018/01/05	12	15.46	1	15.55	15.45	11	4,169	0.26%
2018/01/03	0	0.00	16	15.51	15.35	-16	4,538	-0.35%
2018/01/02	0	0.00	17	15.29	15.30	-17	4,653	-0.37%