建國 (5515)-新光券商分點個股進出

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

建國

(5515)

可現股當沖

股價
26.80
漲跌
▼0.05
漲幅
-0.19%
成交量
294張
產業
上市營建類股
90人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

建國 (5515)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	5	26.85	5	27.15	26.85	0	735	0.00%
2024/11/19	19.6	26.94	0	0.00	27.10	19.6	732	2.68%
2024/11/18	2	27.32	13	27.11	27.15	-11	743	-1.48%
2024/11/15	0	0.00	6	27.23	27.20	-6	753	-0.80%
2024/11/14	12.8	26.24	3.6	26.66	26.20	9.2	754	1.22%
2024/11/13	15	27.48	48	27.37	27.15	-33	772	-4.27%
2024/11/12	20	26.88	34.1	27.07	27.30	-14.1	809	-1.74%
2024/11/11	1.6	25.43	3.6	25.47	25.40	-2	837	-0.24%
2024/10/30	2	21.90	0	0.00	21.90	2	882	0.23%
2024/10/29	3	21.98	1	22.00	21.95	2	922	0.22%
2024/10/28	1	22.60	0	22.60	22.60	1	1,000	0.10%
2024/10/25	0	0.00	5	22.80	22.75	-5	1,085	-0.46%
2024/10/24	5	22.85	0	0.00	22.75	5	1,154	0.43%
2024/10/23	2	23.15	5	23.24	23.05	-3	1,177	-0.25%
2024/10/22	5	23.03	53	22.96	23.20	-48	1,192	-4.03%
2024/10/21	2	22.65	0	0.00	22.65	2	1,197	0.17%
2024/10/18	0	0.00	44	22.55	22.60	-44	1,226	-3.59%
2024/10/16	33	22.25	0	22.10	22.30	33	1,257	2.62%
2024/10/15	21	22.35	1	22.35	22.30	20	1,265	1.58%
2024/10/14	0	0.00	26	22.16	22.25	-26	1,297	-2.00%
2024/10/11	22.3	21.82	0	0.00	21.80	22.3	1,299	1.72%
2024/10/09	15	21.85	0	0.00	21.90	15	1,326	1.13%
2024/10/08	8	22.09	0	0.00	22.05	8	1,372	0.58%
2024/10/07	5	22.15	7.1	22.33	22.30	-2.1	1,404	-0.15%
2024/10/04	0	0.00	4.3	22.23	22.30	-4.3	1,415	-0.31%
2024/10/01	0.3	22.50	0	0.00	22.65	0.3	1,421	0.02%
2024/09/30	0	0.00	7	22.56	22.60	-7	1,452	-0.48%
2024/09/27	1	22.10	6	22.29	22.50	-5	1,492	-0.34%
2024/09/26	0.3	22.10	2.2	22.11	22.05	-1.9	1,502	-0.12%
2024/09/25	17	21.97	0.1	22.00	22.05	16.9	1,512	1.12%
2024/09/24	5	21.95	0.1	21.95	21.85	4.9	1,523	0.32%
2024/09/23	19.7	21.59	2	21.70	21.70	17.7	1,558	1.13%
2024/09/20	39.5	22.69	15	22.32	22.30	24.5	1,550	1.58%
2024/09/19	3	23.55	2.1	23.50	23.60	0.9	1,533	0.06%
2024/09/18	3	23.30	0	0.00	23.20	3	1,541	0.19%
2024/09/16	10.1	23.40	1.5	23.54	23.25	8.6	1,545	0.56%
2024/09/13	8	23.10	8.1	23.28	23.20	-0.1	1,556	0.00%
2024/09/12	2	22.15	24	22.02	22.30	-22	1,568	-1.40%
2024/09/11	15	21.73	0	0.00	21.80	15	1,578	0.95%
2024/09/10	2.1	21.76	14.2	21.81	21.65	-12	1,589	-0.76%
2024/09/09	3	21.88	0	0.00	22.20	3	1,616	0.19%
2024/09/06	18	22.20	30	22.22	22.25	-12	1,673	-0.72%
2024/09/05	10	22.48	20	22.33	22.40	-10	1,685	-0.59%
2024/09/04	37.1	22.15	5	22.50	22.35	32.1	1,712	1.88%
2024/09/03	0	0.00	44	23.20	23.10	-44	1,765	-2.49%
2024/09/02	20	23.21	8	23.25	23.15	12	1,786	0.67%
2024/08/30	5.2	23.29	0	0.00	23.20	5.2	1,797	0.29%
2024/08/29	28	22.86	1	22.85	22.80	27	1,796	1.50%
2024/08/28	1.1	23.00	0.9	23.25	22.95	0.2	1,807	0.01%
2024/08/27	1	23.05	1.1	22.95	23.10	-0.1	1,835	-0.01%
2024/08/26	3	22.95	0	0.00	22.90	3	1,847	0.16%
2024/08/23	3	22.77	2	22.75	22.75	1	1,874	0.05%
2024/08/22	10	22.60	5	22.70	22.75	5	1,883	0.27%
2024/08/21	15	22.89	3	23.07	23.00	12	1,881	0.64%
2024/08/20	8	23.26	2.3	23.41	23.35	5.7	1,887	0.30%
2024/08/19	1	22.85	8	22.87	23.25	-7	1,893	-0.37%
2024/08/16	18.1	22.62	0	0.00	22.45	18.1	1,895	0.95%
2024/08/15	85	22.87	22.2	22.84	22.50	62.8	1,895	3.31%
2024/08/14	6.3	23.13	0	23.20	23.25	6.3	1,886	0.33%
2024/08/13	5	22.85	4	22.70	22.85	1	1,916	0.05%
2024/08/12	14.2	22.79	44	22.78	22.80	-29.8	1,940	-1.53%
2024/08/08	21	22.11	2	22.35	22.00	19	2,022	0.94%
2024/08/07	24	22.18	23	22.50	22.65	1	2,036	0.05%
2024/08/06	5	21.80	10	20.90	21.30	-5	2,054	-0.24%
2024/08/05	5.1	21.44	41	21.41	21.75	-35.9	2,040	-1.76%
2024/08/02	33.2	23.57	18.5	23.12	23.00	14.7	2,058	0.71%
2024/08/01	79.2	24.55	27	24.82	24.50	52.2	2,079	2.51%
2024/07/31	56	25.00	32.2	24.86	24.45	23.8	2,077	1.14%
2024/07/30	37.4	24.71	53	24.95	25.05	-15.6	2,048	-0.76%
2024/07/29	55	24.96	20	24.62	24.35	35	2,060	1.70%
2024/07/26	20.6	23.75	83.1	24.00	24.15	-62.5	2,062	-3.03%
2024/07/23	3	23.52	5.2	23.71	23.50	-2.2	2,122	-0.10%
2024/07/22	2.2	22.80	14	22.81	22.85	-11.8	2,179	-0.54%
2024/07/19	29	23.28	24	23.30	23.45	5	2,226	0.23%
2024/07/18	6.1	23.87	20	23.87	23.80	-13.9	2,263	-0.61%
2024/07/17	8	24.12	9	24.07	24.00	-1	2,373	-0.04%
2024/07/16	8	23.79	1	23.80	23.80	7	2,640	0.27%
2024/07/15	78.6	23.83	82	23.71	23.75	-3.5	2,932	-0.12%
2024/07/12	6	23.42	1	23.55	23.25	5	3,251	0.15%
2024/07/11	5.2	23.28	9	23.25	23.55	-3.8	3,403	-0.11%
2024/07/10	9.1	22.79	31.5	23.30	23.60	-22.4	3,512	-0.64%
2024/07/09	28.5	22.58	0	0.00	22.25	28.5	3,571	0.80%
2024/07/08	18	23.24	12	23.17	23.15	6	3,598	0.17%
2024/07/04	2	23.60	10	23.74	23.45	-8	3,714	-0.22%
2024/07/03	9	24.28	46.1	24.04	24.35	-37.1	3,740	-0.99%
2024/07/02	2	23.40	9	23.69	23.80	-7	3,746	-0.19%
2024/07/01	20.1	23.46	0	0.00	23.50	20.1	3,760	0.53%
2024/06/28	6	23.25	2	23.30	23.20	4	3,794	0.11%
2024/06/27	36.2	23.49	106	23.46	23.35	-69.8	3,864	-1.81%	大賣/
2024/06/26	1.1	24.11	11	24.39	24.10	-9.9	4,051	-0.24%
2024/06/25	0	24.40	0.1	24.15	24.40	-0.1	4,442	0.00%
2024/06/24	14	24.52	6	24.49	24.35	8	4,722	0.17%
2024/06/21	31	24.30	1	24.35	24.30	30	4,743	0.63%
2024/06/20	16.1	24.47	1.1	24.25	24.45	15	4,812	0.31%
2024/06/19	25	24.52	20	24.25	24.70	5	4,837	0.10%
2024/06/18	11	24.18	6	24.20	24.20	5	4,858	0.10%
2024/06/17	36.1	24.37	56	24.53	24.30	-19.9	4,881	-0.41%
2024/06/14	36.1	24.80	13	25.03	24.85	23.1	4,962	0.47%
2024/06/13	107.1	24.52	76.2	24.67	24.70	30.9	4,989	0.62%	大買/
2024/06/12	7.4	23.54	13	23.60	23.70	-5.6	5,155	-0.11%
2024/06/11	74	23.91	4	24.03	23.85	70	5,184	1.35%
2024/06/07	25.3	24.35	57.4	24.16	24.30	-32.1	5,196	-0.62%
2024/06/06	20.4	23.02	15	23.06	23.15	5.4	5,191	0.10%
2024/06/05	19	23.39	0	0.00	23.25	19	5,317	0.36%
2024/06/04	19	23.50	2	23.80	23.65	17	5,344	0.32%
2024/06/03	21	23.50	18	23.66	23.75	3	5,404	0.06%
2024/05/31	9	23.92	33	23.82	23.75	-24	5,571	-0.43%
2024/05/30	26	23.34	17.2	23.60	23.10	8.8	5,578	0.16%
2024/05/29	59	23.28	38	23.51	23.55	21	5,573	0.38%
2024/05/28	4.3	23.12	5	23.50	23.50	-0.7	5,547	-0.01%
2024/05/27	0.1	23.10	0	0.00	23.05	0.1	5,540	0.00%
2024/05/24	13.9	23.03	2	23.03	23.00	11.9	5,539	0.21%
2024/05/23	11.2	23.43	7.4	23.52	23.20	3.9	5,530	0.07%
2024/05/22	19.4	24.02	10	23.97	23.90	9.4	5,526	0.17%
2024/05/21	5	24.53	3	24.70	24.55	2	5,532	0.04%
2024/05/20	7	24.51	13	24.60	24.60	-6	5,611	-0.11%
2024/05/17	18.1	24.46	65.2	24.58	24.55	-47.1	5,609	-0.84%
2024/05/16	33.1	24.06	7	24.17	24.20	26.1	5,612	0.46%
2024/05/15	36	23.90	9	23.79	23.80	27	5,591	0.48%
2024/05/14	11.3	23.07	1	22.95	23.15	10.3	5,534	0.19%
2024/05/13	10.1	23.69	5	23.60	23.55	5.1	5,509	0.09%
2024/05/10	7	23.65	1	23.60	23.60	6	5,496	0.11%
2024/05/09	26.1	24.00	21	23.97	23.85	5.1	5,459	0.09%
2024/05/08	29.3	23.78	21	24.01	23.55	8.3	5,425	0.15%
2024/05/07	17.2	25.00	46	24.93	24.90	-28.8	5,359	-0.54%
2024/05/06	16	25.20	36	25.20	25.15	-20	5,291	-0.38%
2024/05/03	21	25.11	20	25.07	25.10	1	5,247	0.02%
2024/05/02	38.2	25.58	28.9	25.55	25.50	9.3	5,195	0.18%
2024/04/30	107.1	24.90	52	24.40	24.55	55.1	5,121	1.08%	大買/
2024/04/29	54.3	25.24	65.2	25.42	25.45	-10.9	5,054	-0.22%
2024/04/26	44.1	24.61	64	24.69	24.45	-19.9	4,982	-0.40%
2024/04/25	41.1	25.22	17	25.33	24.90	24.1	4,915	0.49%
2024/04/24	31.1	25.43	23	25.42	25.15	8.1	4,858	0.17%
2024/04/23	55	25.28	34	25.16	25.15	21	4,808	0.44%
2024/04/22	229.8	27.21	314	27.26	25.40	-84.2	4,700	-1.79%	大買/大賣/
2024/04/19	199.1	27.35	206	27.45	27.00	-6.9	4,410	-0.16%	大買/大賣/
2024/04/18	233.5	28.98	174.4	28.98	28.95	59.1	4,116	1.44%	大買/大賣/
2024/04/17	45	26.54	125	27.01	27.15	-80	3,770	-2.12%	大賣/
2024/04/16	75	23.79	169.6	24.20	24.70	-94.5	3,625	-2.61%	大賣/
2024/04/15	94	23.98	45	23.61	23.65	49	3,519	1.39%
2024/04/12	33	22.91	80	22.93	23.00	-47	3,427	-1.37%
2024/04/11	77	22.39	51	22.53	22.65	26	3,397	0.76%
2024/04/10	44	22.16	27	22.36	22.40	17	3,363	0.50%
2024/04/09	51.1	21.55	46.4	21.68	21.60	4.7	3,322	0.14%
2024/04/08	38.5	21.38	110.1	21.39	21.40	-71.6	3,383	-2.12%	大賣/
2024/04/03	7	20.76	31	20.97	21.00	-24	3,358	-0.71%
2024/04/02	15	20.87	33	21.01	21.05	-18	3,386	-0.53%
2024/04/01	32	20.60	35.5	20.79	20.95	-3.4	3,368	-0.10%
2024/03/29	288.6	21.16	245.5	21.13	20.75	43.1	3,306	1.30%	大買/大賣/
2024/03/28	286.7	22.43	141	22.52	22.90	145.7	3,120	4.67%	大買/大賣/鉅額交易
2024/03/27	125	20.88	189.5	21.03	21.55	-64.5	2,748	-2.35%	大買/大賣/
2024/03/26	8	19.31	24	19.30	19.60	-16	2,521	-0.63%
2024/03/25	82.1	19.85	38	19.81	19.60	44.1	2,628	1.68%
2024/03/22	41	19.79	33.4	20.05	19.70	7.6	2,690	0.28%
2024/03/21	39	19.61	67.1	19.81	19.85	-28.1	2,761	-1.02%
2024/03/20	8.1	19.06	26	18.94	19.20	-17.9	2,809	-0.64%
2024/03/19	111.1	19.14	83	19.23	18.85	28.1	3,061	0.92%	大買/
2024/03/18	78.1	20.08	105	20.09	20.10	-26.9	3,188	-0.84%	大賣/
2024/03/15	199.1	20.31	207.1	20.34	20.50	-8	3,177	-0.25%	大買/大賣/
2024/03/14	24.1	19.74	14	19.65	19.35	10.1	2,969	0.34%
2024/03/13	39.5	19.30	18.1	19.26	19.60	21.4	2,929	0.73%
2024/03/12	28.3	19.80	55	19.79	19.75	-26.7	2,888	-0.92%
2024/03/11	84.4	19.49	129.2	19.53	19.90	-44.9	2,827	-1.59%	大賣/
2024/03/08	37.2	18.26	55.3	18.11	18.40	-18.2	2,674	-0.68%
2024/03/07	39.1	19.06	50	19.14	18.95	-11	2,632	-0.42%
2024/03/06	97.8	18.86	152.3	18.71	18.80	-54.5	2,562	-2.13%	大賣/
2024/03/05	1	17.95	99.1	18.01	18.10	-98.1	2,384	-4.11%
2024/03/04	29.1	17.40	4	17.49	17.40	25.1	2,357	1.06%
2024/03/01	13	17.55	5	17.64	17.60	8	2,350	0.34%
2024/02/29	17	17.75	10	17.78	17.70	7	2,354	0.30%
2024/02/27	7	17.79	18	17.78	17.85	-11	2,364	-0.47%
2024/02/26	3.1	17.73	18	17.76	17.80	-14.9	2,464	-0.60%
2024/02/23	9	17.73	7	17.77	17.60	2	2,519	0.08%
2024/02/22	26	18.04	4	18.13	17.95	22	2,502	0.88%
2024/02/21	130.3	18.32	90	18.34	18.20	40.2	2,471	1.63%	大買/
2024/02/20	26	17.87	11	17.94	17.80	15	2,372	0.63%
2024/02/19	13	17.97	85.2	17.86	18.20	-72.2	2,348	-3.07%
2024/02/16	7	17.44	30	17.48	17.45	-23	2,309	-1.00%
2024/02/15	9	17.17	25	17.37	17.50	-16	2,301	-0.70%
2024/02/05	3	17.30	28	17.64	17.25	-25	2,295	-1.09%
2024/02/02	16	17.44	80.1	17.42	17.35	-64.1	2,274	-2.82%
2024/02/01	16.1	17.10	0	0.00	17.05	16.1	2,260	0.71%
2024/01/31	3	17.17	2	17.20	17.25	1	2,252	0.04%
2024/01/30	31	17.28	2	17.30	17.20	29	2,252	1.29%
2024/01/29	2	17.35	55	17.40	17.45	-53	2,252	-2.35%
2024/01/26	1	17.25	5	17.45	17.30	-4	2,250	-0.18%
2024/01/25	19	17.34	7	17.36	17.30	12	2,250	0.53%
2024/01/24	0.3	17.50	52.6	17.57	17.60	-52.3	2,242	-2.33%
2024/01/23	23	17.14	0	0.00	17.25	23	2,219	1.04%
2024/01/22	4	17.25	22	17.31	17.20	-18	2,216	-0.81%
2024/01/19	24	17.07	18	16.95	16.95	6	2,202	0.27%
2024/01/18	0	0.00	10	17.17	17.25	-10	2,190	-0.46%
2024/01/17	6	16.90	2	16.90	17.00	4	2,180	0.18%
2024/01/16	13.1	17.04	4	17.00	17.00	9.1	2,163	0.42%
2024/01/15	4	17.18	12	17.29	17.25	-8	2,145	-0.37%
2024/01/12	50.9	17.20	0	0.00	17.10	50.9	2,137	2.38%
2024/01/11	27.2	17.28	10	17.28	17.40	17.2	2,125	0.81%
2024/01/10	49.5	17.38	44.9	17.56	17.30	4.6	2,113	0.22%
2024/01/09	27	17.47	28	17.48	17.65	-1	2,104	-0.05%
2024/01/08	3	17.83	10	17.87	17.90	-7	2,068	-0.34%
2024/01/05	2	18.05	33	18.05	17.90	-31	2,053	-1.51%
2024/01/04	119	17.73	21	17.76	17.70	98	2,021	4.85%	大買/
2024/01/03	13	18.07	52	17.90	18.00	-39	1,993	-1.96%
2024/01/02	109	18.04	241.2	18.01	17.95	-132.2	1,959	-6.75%	大買/大賣/鉅額交易
2023/12/29	10	17.35	12	17.19	17.25	-2	1,846	-0.11%
2023/12/28	67.3	17.32	19.3	17.25	17.30	48	1,822	2.63%
2023/12/27	136.3	16.91	0	0.00	16.85	136.3	1,764	7.73%	大買/鉅額交易
2023/12/26	42.1	17.16	15	17.17	17.10	27.1	1,738	1.56%
2023/12/25	81.2	17.38	47.3	17.53	17.20	34	1,713	1.98%
2023/12/22	45	17.79	25	17.83	17.80	20	1,668	1.20%
2023/12/21	44	17.98	23	17.99	17.90	21	1,635	1.28%
2023/12/20	132.3	18.13	218	18.10	18.05	-85.7	1,572	-5.45%	大買/大賣/
2023/12/19	215.3	18.34	81	18.45	18.40	134.3	1,427	9.40%	大買/鉅額交易
2023/12/18	138	17.86	114	18.34	18.50	24	1,290	1.86%	大買/大賣/
2023/12/15	34	18.19	77	18.25	18.00	-43	1,173	-3.66%
2023/12/14	269	18.25	174	18.45	18.70	95	1,073	8.85%	大買/大賣/
2023/12/13	133	17.02	308.6	17.32	18.00	-175.6	779	-22.53%	大買/大賣/鉅額交易
2023/12/12	28.4	15.66	54.1	15.95	16.40	-25.7	549	-4.68%
2023/12/11	22	15.57	24	15.49	15.70	-2	502	-0.40%
2023/12/08	2	15.30	2	15.30	15.30	0	488	0.00%
2023/12/07	10	15.10	0	0.00	15.20	10	485	2.06%
2023/12/06	2	15.10	0	0.00	15.15	2	489	0.41%
2023/12/05	1.3	15.10	2	15.05	15.10	-0.7	491	-0.14%
2023/12/04	12	15.20	17.1	15.22	15.20	-5.1	494	-1.03%
2023/11/30	10.3	15.10	8	15.10	15.10	2.3	508	0.45%
2023/11/29	43.1	15.10	9	15.15	15.15	34.1	511	6.66%
2023/11/28	34	15.32	0	0.00	15.25	34	503	6.75%
2023/11/27	28.3	15.21	6	15.28	15.20	22.3	497	4.47%
2023/11/24	17	15.38	10	15.41	15.45	7	485	1.44%
2023/11/23	62.1	15.62	161.2	15.57	15.60	-99.1	465	-21.31%	大賣/
2023/11/22	88	15.15	80.5	15.19	15.25	7.5	354	2.11%
2023/11/21	30	14.29	3	14.33	14.45	27	291	9.28%
2023/11/20	14	14.21	0	0.00	14.30	14	291	4.80%
2023/11/17	17	14.14	0	0.00	14.15	17	299	5.68%
2023/11/16	1	14.00	0	0.00	14.15	1	296	0.34%
2023/11/15	45	14.20	0	0.00	14.20	45	297	15.12%
2023/11/14	10	13.98	0	14.00	14.05	10	294	3.40%
2023/11/10	13	13.77	0	0.00	13.75	13	295	4.40%
2023/11/09	3	13.70	0	0.00	13.85	3	301	1.00%
2023/11/08	0	13.90	0	0.00	13.80	0	327	0.01%
2023/11/07	2	13.60	0	0.00	13.65	2	329	0.61%
2023/11/06	5	13.70	0	0.00	13.75	5	328	1.52%
2023/11/02	2	13.60	0	0.00	13.65	2	319	0.63%
2023/10/31	0	13.50	0	0.00	13.50	0	326	0.01%
2023/10/30	0.1	13.43	0	0.00	13.35	0.1	330	0.02%
2023/10/27	6	13.32	0	0.00	13.40	6	341	1.75%
2023/10/26	10	13.35	0	0.00	13.35	10	381	2.62%
2023/10/25	5	13.25	4	13.25	13.25	1	381	0.26%
2023/10/24	22.2	13.29	3	13.25	13.25	19.2	381	5.02%
2023/10/20	0	0.00	8	13.35	13.40	-8	382	-2.09%
2023/10/19	7	13.45	0	0.00	13.45	7	381	1.83%
2023/10/18	1	13.40	1	13.45	13.40	0	383	0.00%
2023/10/17	16	13.45	0	0.00	13.45	16	385	4.15%
2023/10/13	5	13.52	5	13.50	13.60	0	386	0.00%
2023/10/06	4	13.75	0	0.00	13.75	4	403	1.00%
2023/10/03	4.4	13.85	0	14.05	13.85	4.4	404	1.08%
2023/10/02	4	13.84	0	0.00	13.85	4	407	0.98%
2023/09/28	0	0.00	0	13.95	13.90	0	412	0.00%
2023/09/27	3	13.88	0	0.00	13.90	3	413	0.73%
2023/09/25	2	13.80	0	0.00	13.90	2	418	0.48%
2023/09/21	2	13.98	0	0.00	13.90	2	417	0.48%
2023/09/19	0	0.00	21	14.01	14.15	-21	409	-5.12%
2023/09/14	20	14.15	4	14.15	14.10	16	413	3.87%
2023/09/11	0	0.00	8	13.85	13.85	-8	402	-1.99%
2023/09/08	0	14.12	20	14.05	14.00	-20	397	-5.03%
2023/09/07	18	14.26	1	14.25	14.20	17	393	4.32%
2023/09/06	4	14.59	1	14.65	14.55	3	387	0.77%
2023/09/05	2	14.40	9	14.54	14.55	-7	395	-1.77%
2023/09/04	13	14.22	0	0.00	14.30	13	383	3.39%
2023/09/01	20	14.15	5	14.30	14.20	15	386	3.88%
2023/08/31	1	14.15	5	14.20	14.10	-4	384	-1.04%
2023/08/30	2	14.10	2	14.08	14.05	0	386	0.00%
2023/08/29	3	14.05	0	0.00	14.05	3	389	0.77%
2023/08/28	0	0.00	1	14.05	14.05	-1	394	-0.25%
2023/08/23	2	13.95	0	0.00	13.95	2	393	0.51%
2023/08/22	4	13.95	0	0.00	14.00	4	385	1.04%
2023/08/21	2	14.00	0	0.00	14.05	2	387	0.52%
2023/08/17	1	13.96	0	0.00	14.05	1	389	0.27%
2023/08/15	0	0.00	13	13.95	14.00	-13	386	-3.37%
2023/08/14	16	13.90	0	0.00	13.85	16	383	4.17%
2023/08/11	4	14.12	0	0.00	14.10	4	364	1.10%
2023/08/10	11	14.10	2	14.05	14.10	9	376	2.40%
2023/08/09	9	14.21	0	0.00	14.25	9	385	2.34%
2023/08/08	2	14.35	0	0.00	14.40	2	386	0.52%
2023/08/07	6	14.50	7	14.47	14.45	-1	387	-0.25%
2023/08/04	13	14.04	0	0.00	14.20	13	382	3.41%
2023/08/02	0	14.30	1	14.30	14.30	-1	377	-0.26%
2023/08/01	33	14.45	2	14.48	14.50	31	372	8.33%
2023/07/31	69.1	14.35	36	14.44	14.45	33.1	357	9.26%
2023/07/28	2	13.60	0	0.00	13.60	2	313	0.64%
2023/07/18	0	0.00	2	13.48	13.50	-2	320	-0.62%
2023/07/17	6	14.33	0	0.00	14.45	6	314	1.91%
2023/07/14	6	14.33	5	14.34	14.35	1	304	0.33%
2023/07/13	3	14.25	19	14.25	14.25	-16	298	-5.36%
2023/07/11	3	14.30	0	0.00	14.30	3	297	1.01%
2023/07/10	1	14.30	89	14.30	14.30	-88	296	-29.71%
2023/07/07	0	0.00	10	14.35	14.35	-10	292	-3.42%
2023/07/05	6	14.41	0	0.00	14.45	6	284	2.11%
2023/07/04	0	0.00	4	14.40	14.40	-4	283	-1.41%
2023/06/30	0	0.00	9	14.27	14.30	-9	292	-3.08%
2023/06/29	0	0.00	9	14.45	14.35	-9	296	-3.03%
2023/06/28	5	14.36	0	0.00	14.35	5	297	1.68%
2023/06/26	4	14.31	0	0.00	14.35	4	303	1.32%
2023/06/21	3	14.20	0	0.00	14.30	3	310	0.97%
2023/06/19	0	0.00	1	14.25	14.20	-1	318	-0.31%
2023/06/12	1	14.20	0	0.00	14.25	1	355	0.28%
2023/06/08	0	0.00	11	14.68	14.65	-11	341	-3.22%
2023/06/07	0	0.00	3	14.32	14.60	-3	337	-0.89%
2023/06/05	0	0.00	2	14.40	14.30	-2	325	-0.61%
2023/06/02	0	0.00	5	14.15	14.15	-5	320	-1.56%
2023/06/01	0	0.00	9	14.10	14.05	-9	317	-2.84%
2023/05/31	0	0.00	10	14.10	14.10	-10	312	-3.20%
2023/05/29	0	0.00	5	14.15	14.10	-5	308	-1.62%
2023/05/26	0	0.00	1	14.00	14.05	-1	305	-0.33%
2023/05/25	0	0.00	1	14.05	14.05	-1	302	-0.33%
2023/05/23	0	0.00	1	14.05	14.05	-1	296	-0.34%
2023/05/17	0	0.00	10	13.90	13.95	-10	279	-3.58%
2023/05/16	10	13.80	1	13.80	13.80	9	270	3.33%
2023/05/05	0	0.00	1	13.20	13.10	-1	227	-0.44%
2023/05/04	0	0.00	1	13.05	13.15	-1	227	-0.44%
2023/04/26	40	12.80	0	0.00	12.85	40	225	17.77%
2023/04/24	0	12.95	2	12.90	12.90	-2	221	-0.90%
2023/04/20	1	13.15	0	0.00	12.95	1	209	0.48%
2023/04/18	0	0.00	6	13.30	13.20	-6	203	-2.94%
2023/04/17	0	13.25	2	13.28	13.30	-2	203	-0.98%
2023/04/14	0	0.00	0.1	13.10	13.05	-0.1	195	-0.05%
2023/04/13	0	0.00	5	13.01	13.05	-5	192	-2.60%
2023/04/11	2	13.02	0	0.00	13.05	2	186	1.08%
2023/04/07	0	0.00	5	12.85	12.85	-5	179	-2.78%
2023/04/06	5	12.80	0	0.00	12.85	5	179	2.78%
2023/03/31	4	12.70	4.6	12.81	12.80	-0.6	172	-0.35%
2023/03/30	0.1	12.90	0	0.00	12.90	0.1	163	0.06%
2023/03/27	3	12.70	10	12.70	12.65	-7	150	-4.67%
2023/03/24	2	12.80	0	0.00	12.70	2	146	1.37%
2023/03/23	0	0.00	0.8	12.95	12.80	-0.8	137	-0.55%
2023/03/22	0	0.00	8.1	13.00	12.95	-8.1	132	-6.10%
2023/03/21	0	12.85	10	12.80	12.85	-10	125	-7.98%
2023/03/20	0	0.00	3	12.75	12.80	-3	123	-2.43%
2023/03/17	22	12.48	2	12.50	12.75	20	115	17.33%
2023/03/16	37.8	12.33	9.6	12.51	12.55	28.2	108	26.10%
2023/03/15	2	11.75	0	0.00	11.75	2	80	2.49%
2023/03/09	0	0.00	0	11.95	11.85	0	78	0.00%
2023/03/07	0	0.00	1	11.90	11.90	-1	78	-1.27%
2023/03/06	0	0.00	0.9	11.81	11.80	-0.9	78	-1.17%
2023/03/03	0	0.00	0	12.40	11.75	0	78	0.00%
2023/03/02	0	0.00	3.1	11.76	11.75	-3.1	78	-3.89%
2023/03/01	0	0.00	0	12.66	11.80	0	79	-0.01%
2023/02/23	0	0.00	3	11.80	11.80	-3	79	-3.76%
2023/02/21	0	0.00	6	11.63	11.60	-6	77	-7.74%
2023/02/20	0	0.00	6	11.60	11.55	-6	78	-7.64%
2023/02/17	4	11.50	1	11.60	11.50	3	79	3.75%
2023/02/16	3	11.50	0	0.00	11.50	3	81	3.68%
2023/02/06	1	11.45	0	0.00	11.45	1	79	1.25%
2023/01/31	0.1	11.40	0	0.00	11.40	0.1	77	0.06%
2023/01/17	5	11.20	5	11.25	11.25	0	76	0.00%
2023/01/16	5	11.20	5	11.30	11.25	0	77	0.00%
2023/01/13	0	11.30	0	0.00	11.35	0	77	0.03%
2023/01/11	0	0.00	0	11.40	11.35	0	77	0.00%
2022/12/30	3	11.25	0	0.00	11.40	3	81	3.66%
2022/12/26	0	0.00	1	11.40	11.40	-1	83	-1.19%
2022/12/23	2	11.20	1	11.35	11.35	1	83	1.20%
2022/12/19	0	0.00	2	11.35	11.35	-2	92	-2.17%
2022/12/15	8	11.53	0	0.00	11.50	8	94	8.48%
2022/12/07	0	0.00	4	11.65	11.60	-4	100	-3.99%
2022/12/01	4	11.55	0.4	11.60	11.55	3.6	105	3.40%
2022/11/30	0	0.00	11	11.25	11.40	-11	103	-10.58%
2022/11/24	2	11.10	0	0.00	11.15	2	113	1.77%
2022/11/17	2	11.00	0	0.00	11.00	2	123	1.61%
2022/11/15	5	10.90	0	0.00	11.00	5	126	3.95%
2022/11/11	0	0.00	3	11.05	11.00	-3	123	-2.42%
2022/11/10	0	0.00	2	11.00	11.00	-2	128	-1.56%
2022/11/09	0	0.00	5	11.00	11.00	-5	147	-3.39%
2022/10/31	9	10.86	0	0.00	10.90	9	153	5.86%
2022/10/28	3	10.87	0	0.00	10.85	3	157	1.91%
2022/10/27	1	10.95	0	0.00	11.00	1	158	0.63%
2022/10/24	0	0.00	10	11.00	11.00	-10	176	-5.66%
2022/10/20	2	10.95	0	0.00	11.00	2	177	1.13%
2022/10/14	20	11.00	0	0.00	11.05	20	179	11.13%
2022/10/13	50	11.02	0	0.00	10.90	50	180	27.68%
2022/10/11	50	11.22	0	0.00	11.30	50	174	28.59%
2022/10/07	10	11.40	0	0.00	11.45	10	172	5.79%
2022/10/05	5	11.40	1	11.40	11.40	4	173	2.30%
2022/10/04	1	11.40	1	11.50	11.50	0	175	0.00%
2022/09/27	1	11.70	0	0.00	11.65	1	179	0.56%
2022/09/26	5	11.80	0	0.00	11.75	5	181	2.76%
2022/09/23	1	11.90	1	11.95	11.90	0	183	0.00%
2022/09/22	0	11.90	0	0.00	11.95	0	185	0.00%
2022/09/19	0	0.00	1	12.00	11.90	-1	185	-0.54%
2022/09/14	0	0.00	1	12.00	11.95	-1	192	-0.52%
2022/09/13	1	12.00	0	0.00	12.00	1	195	0.51%
2022/09/12	1	12.10	0	0.00	12.10	1	199	0.50%
2022/09/08	0	12.00	1	11.90	12.00	-1	202	-0.48%
2022/09/07	10	11.93	0	0.00	11.90	10	204	4.88%
2022/09/02	5	12.05	0	0.00	12.15	5	202	2.46%
2022/09/01	1	12.15	0	0.00	12.20	1	202	0.49%
2022/08/26	79	12.40	0	0.00	12.40	79	214	36.84%
2022/08/25	23	12.35	0	0.00	12.40	23	209	10.98%
2022/08/15	5	12.30	2	12.30	12.35	3	229	1.31%
2022/08/09	6	12.30	0	0.00	12.30	6	240	2.49%
2022/08/08	1	12.30	0	0.00	12.35	1	242	0.41%
2022/08/04	5	12.20	0	0.00	12.15	5	252	1.98%
2022/08/03	0	0.00	1	12.35	12.35	-1	262	-0.38%
2022/08/02	1	12.55	0	0.00	12.50	1	264	0.38%
2022/08/01	6	12.64	0	0.00	12.80	6	261	2.30%
2022/07/29	5	13.60	0	13.85	13.65	5	258	1.94%
2022/07/25	0	13.75	0	0.00	13.80	0	245	0.00%
2022/07/19	1	13.65	1	13.75	13.75	0	249	0.00%
2022/07/12	6	13.40	6	13.25	13.30	0	253	0.00%
2022/07/11	4	13.60	0	0.00	13.70	4	252	1.58%
2022/07/08	0	13.80	0	0.00	13.80	0	251	0.00%
2022/07/07	5	13.75	0	0.00	13.80	5	253	1.97%
2022/07/06	1	13.80	3	13.75	13.75	-2	251	-0.79%
2022/07/05	6	13.82	0	0.00	13.85	6	252	2.37%
2022/07/04	5	13.80	0	0.00	13.85	5	253	1.97%
2022/06/30	0	14.00	0	0.00	13.95	0	251	0.00%
2022/06/29	0.2	14.00	0	0.00	13.95	0.2	251	0.08%
2022/06/28	0.3	14.05	0	0.00	14.05	0.3	249	0.12%
2022/06/27	0.3	14.10	0.5	14.10	14.10	-0.2	258	-0.08%
2022/06/21	1.2	14.14	0	0.00	14.10	1.2	272	0.44%
2022/06/17	0	0.00	2	14.00	14.10	-2	268	-0.75%
2022/06/14	4	14.05	3	14.02	14.10	1	268	0.37%
2022/06/13	5	14.10	0	0.00	14.15	5	267	1.87%
2022/06/09	0	0.00	3	14.25	14.30	-3	265	-1.13%
2022/06/08	0	0.00	1	14.30	14.30	-1	264	-0.38%
2022/06/07	0	0.00	5	14.21	14.30	-5	261	-1.92%
2022/06/06	0	0.00	2	14.25	14.25	-2	254	-0.79%
2022/06/02	0	0.00	5	14.30	14.25	-5	252	-1.98%
2022/06/01	0	0.00	1	14.35	14.35	-1	256	-0.39%
2022/05/31	1	14.15	1	14.10	14.15	0	246	0.00%
2022/05/27	1	14.05	0	0.00	14.05	1	233	0.43%
2022/05/26	0	0.00	3	14.00	14.00	-3	227	-1.32%
2022/05/23	0	0.00	2	14.05	14.05	-2	223	-0.90%
2022/05/20	0	0.00	14	14.07	14.05	-14	220	-6.36%
2022/05/18	0	0.00	8	13.90	13.95	-8	212	-3.76%
2022/05/16	0	0.00	0	13.85	13.75	0	206	-0.01%
2022/05/13	0	0.00	5	13.93	13.90	-5	204	-2.45%
2022/05/12	0	13.80	15	13.87	13.90	-15	204	-7.33%
2022/05/11	9	13.92	24	13.85	13.85	-15	199	-7.54%
2022/05/06	4	13.75	0	0.00	13.70	4	189	2.11%
2022/05/05	5	13.80	0	0.00	13.85	5	190	2.62%
2022/05/03	1	13.65	0	0.00	13.75	1	195	0.51%
2022/04/29	0	0.00	3	13.75	13.80	-3	197	-1.52%
2022/04/28	1	13.70	1	13.65	13.70	0	198	0.00%
2022/04/27	24.2	13.57	15	13.55	13.70	9.2	198	4.64%
2022/04/26	0.1	13.70	0	0.00	13.70	0.1	197	0.05%
2022/04/25	9	13.80	2	13.80	13.70	7	199	3.51%
2022/04/22	5	13.80	0	0.00	13.95	5	198	2.52%
2022/04/21	0	0.00	4	13.95	13.90	-4	198	-2.01%
2022/04/18	1	13.75	16	13.77	13.75	-15	208	-7.21%
2022/04/15	4	13.80	0	0.00	13.80	4	207	1.92%
2022/04/13	24	13.88	0	0.00	13.85	24	211	11.33%
2022/04/12	0	0.00	20	13.91	13.95	-20	209	-9.54%
2022/04/11	1	14.00	10	14.00	13.95	-9	210	-4.28%
2022/04/08	5	14.00	0	0.00	14.00	5	213	2.34%
2022/04/07	8	14.00	0	0.00	14.05	8	215	3.71%
2022/04/06	16	14.09	3	14.15	14.15	13	215	6.03%
2022/04/01	0	0.00	6	14.25	14.20	-6	217	-2.76%
2022/03/30	3	14.20	7.1	14.23	14.15	-4.1	217	-1.87%
2022/03/29	5	14.05	0	0.00	14.10	5	211	2.37%
2022/03/28	5	14.00	0	0.00	14.05	5	210	2.38%
2022/03/25	21	14.08	21	14.08	14.05	0	210	0.00%
2022/03/24	0	0.00	4	14.00	14.05	-4	199	-2.00%
2022/03/23	0	0.00	13	14.04	14.05	-13	201	-6.44%
2022/03/22	5	13.95	0	0.00	14.00	5	201	2.48%
2022/03/21	4	13.96	5	14.00	14.00	-1	205	-0.49%
2022/03/18	2	13.75	0	0.00	13.80	2	205	0.97%
2022/03/17	20	13.76	0	0.00	13.75	20	211	9.47%
2022/03/16	4	13.60	0	0.00	13.60	4	212	1.88%
2022/03/15	1	13.65	0	0.00	13.60	1	212	0.47%
2022/03/14	0	13.70	1	13.60	13.65	-1	220	-0.45%
2022/03/10	0	0.00	0	13.55	13.60	0	224	0.00%
2022/03/09	0	0.00	10	13.55	13.60	-10	226	-4.41%
2022/03/08	5	13.40	4	13.35	13.40	1	230	0.43%
2022/03/07	11	13.53	1	13.60	13.55	10	233	4.28%
2022/03/02	1	13.85	0	0.00	13.85	1	246	0.41%
2022/03/01	5	13.85	0	0.00	13.90	5	249	2.00%
2022/02/25	0	13.80	0	0.00	13.95	0	249	0.00%
2022/02/24	13	13.71	0	0.00	13.75	13	250	5.19%
2022/02/23	1.1	13.91	0	0.00	13.95	1.1	248	0.44%
2022/02/22	5	13.80	1	13.75	13.85	4	253	1.58%
2022/02/17	0	13.80	1	13.90	13.90	-1	277	-0.36%
2022/02/15	5	13.93	0	0.00	13.90	5	296	1.69%
2022/02/14	4	13.80	0	0.00	13.90	4	296	1.35%
2022/02/10	0	0.00	5	13.95	14.00	-5	294	-1.70%
2022/02/09	0	0.00	13	13.92	13.95	-13	295	-4.40%
2022/02/08	1	13.95	2	13.90	13.90	-1	294	-0.34%
2022/02/07	15	13.75	0	0.00	13.80	15	292	5.13%
2022/01/26	1	13.60	0	0.00	13.65	1	290	0.34%
2022/01/25	1	13.60	12	13.60	13.60	-11	289	-3.80%
2022/01/24	0	0.00	2	13.80	13.70	-2	286	-0.70%
2022/01/20	0	0.00	3	13.90	13.90	-3	282	-1.06%
2022/01/19	0	13.95	0	0.00	13.85	0	281	0.00%
2022/01/17	0	14.00	0	0.00	13.95	0	279	0.00%
2022/01/14	6	13.95	0	0.00	13.95	6	281	2.13%
2022/01/13	15	14.00	0	0.00	14.05	15	281	5.32%
2022/01/11	0	14.00	0	0.00	13.90	0	277	0.00%
2022/01/07	1	13.90	0	0.00	13.95	1	276	0.36%
2022/01/06	17	13.94	0	0.00	14.00	17	274	6.19%
2022/01/05	1	14.05	0	0.00	14.00	1	272	0.37%
2022/01/03	6	13.90	14	14.10	14.00	-8	271	-2.95%
2021/12/29	5	13.95	0	0.00	14.05	5	262	1.90%
2021/12/28	1	13.85	0	0.00	14.00	1	263	0.38%
2021/12/27	0	0.00	7	14.00	14.00	-7	262	-2.67%
2021/12/24	1	13.85	0	0.00	13.95	1	266	0.38%
2021/12/23	0	0.00	25	13.82	13.90	-25	265	-9.40%
2021/12/22	2	13.75	0	0.00	13.85	2	266	0.75%
2021/12/21	1	13.70	0	0.00	13.75	1	265	0.38%
2021/12/17	5	13.70	0	0.00	13.70	5	258	1.93%
2021/12/16	0	13.80	0	0.00	13.80	0	256	0.00%
2021/12/15	5	13.75	0	0.00	13.80	5	257	1.95%
2021/12/14	5	13.80	0	0.00	13.80	5	255	1.96%
2021/12/10	0	0.00	2	14.10	14.05	-2	247	-0.81%
2021/12/08	8	14.05	0	0.00	14.10	8	251	3.18%
2021/12/07	0	0.00	3	14.00	14.05	-3	245	-1.22%
2021/12/06	0	0.00	5	13.95	13.95	-5	245	-2.04%
2021/11/30	0	0.00	3	14.00	13.95	-3	243	-1.23%
2021/11/29	8	13.70	0	0.00	13.70	8	238	3.36%
2021/11/26	0	13.95	0	0.00	13.80	0	234	0.00%
2021/11/25	6	14.08	2	14.15	14.10	4	226	1.77%
2021/11/24	2	14.10	0	0.00	14.15	2	225	0.89%
2021/11/19	2	14.03	0	0.00	14.05	2	222	0.90%
2021/11/17	3	14.00	0	0.00	14.00	3	211	1.42%
2021/11/16	3	13.88	1	14.00	14.00	2	209	0.96%
2021/11/15	52	13.84	15	13.93	13.90	37	204	18.09%
2021/11/12	11	13.45	0	0.00	13.50	11	193	5.69%
2021/11/09	0.2	13.45	0	0.00	13.45	0.2	223	0.11%
2021/11/08	0	13.55	0	0.00	13.55	0	226	0.02%
2021/11/04	0	0.00	5	13.35	13.35	-5	240	-2.08%
2021/11/03	1	13.20	1	13.25	13.25	0	247	0.00%
2021/11/01	0	0.00	1	13.05	13.15	-1	261	-0.38%
2021/10/27	1	13.15	0	0.00	13.20	1	286	0.35%
2021/10/26	0	13.20	0	0.00	13.25	0	291	0.00%
2021/10/22	18	13.05	3	13.15	13.10	15	310	4.83%
2021/10/21	8	13.07	0	0.00	13.05	8	317	2.52%
2021/10/20	0	0.00	13	13.07	13.05	-13	327	-3.97%
2021/10/19	3	13.15	5	13.15	13.20	-2	339	-0.59%
2021/10/08	0	0.00	1	13.10	13.05	-1	562	-0.18%
2021/10/07	0	0.00	2	13.15	13.10	-2	594	-0.34%
2021/10/06	2	13.10	1	13.05	13.05	1	616	0.16%
2021/10/04	5	13.10	6	13.21	13.05	-1	624	-0.16%
2021/10/01	0.3	13.00	0	0.00	13.25	0.3	625	0.05%
2021/09/29	5	13.45	0	0.00	13.45	5	642	0.78%
2021/09/28	2	13.58	5	13.55	13.60	-3	690	-0.43%
2021/09/22	1	13.35	1	13.40	13.35	0	823	0.00%
2021/09/15	0	0.00	2	13.60	13.60	-2	925	-0.22%
2021/09/14	0	0.00	6	13.70	13.70	-6	933	-0.64%
2021/09/10	0	0.00	7	13.55	13.60	-7	939	-0.75%
2021/09/09	0	0.00	5	13.55	13.50	-5	941	-0.53%
2021/09/08	0	0.00	5.1	13.50	13.35	-5.1	942	-0.54%
2021/09/07	0	0.00	0.6	13.40	13.35	-0.6	943	-0.06%
2021/09/06	1	13.45	0	0.00	13.40	1	946	0.11%
2021/09/03	0	0.00	5	13.55	13.45	-5	945	-0.53%
2021/09/02	15	13.42	0	0.00	13.35	15	943	1.59%
2021/08/30	1	13.40	0	13.30	13.45	1	955	0.10%
2021/08/27	0	0.00	1	13.50	13.50	-1	953	-0.10%
2021/08/26	0	0.00	0	13.15	13.30	0	952	0.00%
2021/08/25	3	13.20	5	13.20	13.35	-2	957	-0.21%
2021/08/24	0	0.00	5	13.15	13.20	-5	956	-0.52%
2021/08/23	0	0.00	135	13.13	13.15	-135	958	-14.08%	大賣/鉅額交易
2021/08/18	6	12.73	0	0.00	12.95	6	962	0.62%
2021/08/17	5	12.87	22	12.94	12.80	-17	960	-1.77%
2021/08/16	110	12.96	3	13.05	13.00	107	961	11.12%	大買/鉅額交易
2021/08/13	18	14.13	30	14.25	14.10	-12	955	-1.26%
2021/08/12	2	14.30	0	0.00	14.35	2	946	0.21%
2021/08/11	15	14.28	0	0.00	14.25	15	949	1.58%
2021/08/10	0	0.00	21	14.45	14.45	-21	948	-2.21%
2021/08/09	30	14.50	73	14.50	14.45	-43	969	-4.44%
2021/08/06	0	0.00	60	14.64	14.60	-60	971	-6.17%
2021/08/05	0.5	14.70	2	14.75	14.80	-1.5	979	-0.15%
2021/08/04	3	14.72	20	14.70	14.80	-17	1,007	-1.69%
2021/08/03	14	14.47	0	0.00	14.50	14	1,020	1.37%
2021/08/02	1	14.40	8	14.48	14.50	-7	1,028	-0.68%
2021/07/30	5.3	14.31	0	0.00	14.25	5.3	1,035	0.51%
2021/07/29	10	14.25	0	0.00	14.25	10	1,051	0.95%
2021/07/28	32	14.24	4	14.16	14.15	28	1,100	2.54%
2021/07/27	30	14.49	0	14.70	14.45	30	1,119	2.68%
2021/07/26	0	0.00	3	15.10	14.50	-3	1,135	-0.26%
2021/07/23	15	14.73	0	0.00	14.75	15	1,142	1.31%
2021/07/22	9	14.43	0	0.00	14.40	9	1,153	0.78%
2021/07/21	11	14.71	1	14.55	14.55	10	1,167	0.86%
2021/07/20	6	14.65	19	14.79	14.80	-13	1,192	-1.09%
2021/07/19	44	15.12	517	15.07	14.95	-473	1,276	-37.05%	大賣/鉅額交易
2021/07/16	39	14.73	50	14.73	14.70	-11	1,525	-0.72%
2021/07/15	71	14.59	84	14.69	14.70	-13	1,537	-0.85%
2021/07/14	63	14.43	47	14.52	14.50	16	1,642	0.97%
2021/07/13	293	14.16	44	14.04	14.20	249	1,642	15.16%	大買/鉅額交易
2021/07/12	1	14.25	0	0.00	14.30	1	1,628	0.06%
2021/07/09	1	14.25	2	14.25	14.30	-1	1,631	-0.06%
2021/07/08	0	0.00	2	14.25	14.25	-2	1,645	-0.12%
2021/07/07	52	14.16	8	14.46	14.15	44	1,663	2.65%
2021/07/06	31	14.36	71	14.36	14.35	-40	1,663	-2.41%
2021/07/05	86	14.48	36	14.72	14.40	50	1,670	2.99%
2021/07/02	103	14.83	43.7	14.87	15.00	59.3	1,632	3.63%	大買/
2021/07/01	53	14.54	242	14.42	14.30	-189	1,589	-11.89%	大賣/鉅額交易
2021/06/30	185	14.73	168	14.76	14.75	17	1,578	1.08%	大買/大賣/
2021/06/29	19.1	14.49	323	14.49	14.40	-303.9	1,557	-19.51%	大賣/鉅額交易
2021/06/28	57	14.80	49	14.75	14.75	8	1,533	0.52%
2021/06/25	610	14.71	76.1	14.88	14.75	533.9	1,522	35.06%	大買/鉅額交易
2021/06/24	2	14.00	11	14.14	14.20	-9	1,497	-0.60%
2021/06/23	5	13.50	43	13.57	13.70	-38	1,559	-2.44%
2021/06/22	0	0.00	15	13.64	13.55	-15	1,571	-0.95%
2021/06/21	7	13.34	8	13.30	13.40	-1	1,577	-0.06%
2021/06/18	0	0.00	3	13.55	13.60	-3	1,595	-0.19%
2021/06/16	15	13.35	10	13.40	13.35	5	1,631	0.31%
2021/06/15	6	13.33	0	0.00	13.25	6	1,644	0.36%
2021/06/10	1	13.15	0	0.00	13.25	1	1,676	0.06%
2021/06/09	5	13.15	5	13.25	13.15	0	1,682	0.00%
2021/06/08	0	0.00	1	13.25	13.15	-1	1,682	-0.06%
2021/06/07	1	13.10	3	13.23	13.25	-2	1,686	-0.12%
2021/06/03	0	0.00	1	13.45	13.40	-1	1,692	-0.06%
2021/06/02	0	0.00	3	13.32	13.35	-3	1,702	-0.18%
2021/06/01	0	0.00	1	13.25	13.25	-1	1,704	-0.06%
2021/05/31	3	13.17	5	13.25	13.20	-2	1,708	-0.12%
2021/05/28	4	13.20	5	13.05	13.25	-1	1,709	-0.06%
2021/05/27	0	0.00	105	12.95	13.05	-105	1,705	-6.16%	大賣/鉅額交易
2021/05/26	0	0.00	33	12.98	12.95	-33	1,706	-1.93%
2021/05/25	0	0.00	23	13.06	13.10	-23	1,707	-1.35%
2021/05/24	1	13.00	0	0.00	13.00	1	1,706	0.06%
2021/05/18	1	12.40	15	12.32	12.55	-14	1,703	-0.82%
2021/05/17	52	11.98	27	11.91	11.85	25	1,699	1.47%
2021/05/14	17.1	12.71	10	12.75	12.60	7.1	1,674	0.42%
2021/05/13	20	12.38	0	0.00	12.50	20	1,664	1.20%
2021/05/12	106	12.88	385	12.60	12.65	-279	1,651	-16.90%	大買/大賣/鉅額交易
2021/05/11	11	13.81	2	13.98	13.80	9	1,618	0.56%
2021/05/10	333	14.37	4.3	14.43	14.40	328.7	1,594	20.61%	大買/鉅額交易
2021/05/07	15	14.10	0	0.00	14.15	15	1,587	0.94%
2021/05/06	0	0.00	3	14.03	14.15	-3	1,576	-0.19%
2021/05/05	21	14.21	14	14.21	13.90	7	1,558	0.45%
2021/05/04	28.5	13.72	119	13.78	13.75	-90.5	1,507	-6.00%	大賣/
2021/05/03	25	14.66	101	14.52	14.45	-76	1,472	-5.16%	大賣/
2021/04/29	22	15.03	1.2	15.23	14.90	20.8	1,450	1.43%
2021/04/28	38	15.32	53	15.19	15.25	-15	1,435	-1.05%
2021/04/27	6	14.96	25	15.00	15.00	-19	1,419	-1.34%
2021/04/26	18.1	15.11	48	15.13	15.20	-29.9	1,396	-2.14%
2021/04/23	171.1	15.46	99	15.45	15.30	72.1	1,358	5.31%	大買/
2021/04/22	243.2	15.74	474.3	15.82	16.05	-231.1	1,259	-18.34%	大買/大賣/鉅額交易
2021/04/21	40	14.41	19	14.52	14.60	21	886	2.37%
2021/04/20	427	14.82	400	14.82	14.50	27	855	3.15%	大買/大賣/
2021/04/19	7	13.92	33	13.98	14.05	-26	729	-3.56%
2021/04/16	5	13.80	12	13.82	13.80	-7	698	-1.00%
2021/04/15	17	13.47	1	13.60	13.60	16	695	2.30%
2021/04/14	20	13.65	15	13.57	13.40	5	692	0.72%
2021/04/13	20	13.80	29	13.85	13.65	-9	679	-1.32%
2021/04/12	0	14.00	0	0.00	14.00	0	668	0.00%
2021/04/09	15	13.94	54	13.99	14.05	-39	665	-5.86%
2021/04/08	6	13.85	13	13.89	13.90	-7	663	-1.06%
2021/04/07	9	13.79	5	13.78	13.80	4	657	0.61%
2021/04/06	21	13.80	2	13.80	13.80	19	663	2.87%
2021/04/01	0	13.65	0	0.00	13.75	0	654	0.00%
2021/03/31	12	13.74	0	0.00	13.70	12	649	1.85%
2021/03/30	9	13.70	3.2	13.66	13.75	5.8	648	0.89%
2021/03/29	8	13.60	11	13.64	13.60	-3	640	-0.47%
2021/03/26	212	13.81	312	13.88	13.75	-100	612	-16.34%	大買/大賣/
2021/03/25	23	14.41	12	14.42	14.50	11	529	2.08%
2021/03/24	0.1	14.20	23	14.13	14.30	-22.9	513	-4.46%
2021/03/23	30.3	14.29	9	14.11	14.00	21.3	500	4.25%
2021/03/22	28.4	14.07	12	13.96	14.15	16.4	488	3.36%
2021/03/19	16.4	13.70	16	13.67	13.75	0.4	465	0.08%
2021/03/18	49	13.60	8	13.55	13.65	41	457	8.96%
2021/03/17	10	13.58	20	13.53	13.55	-10	458	-2.18%
2021/03/16	68.2	13.50	13	13.48	13.50	55.2	461	11.97%
2021/03/15	12	13.12	0	0.00	13.20	12	445	2.69%
2021/03/11	8	13.02	1	13.10	13.05	7	474	1.48%
2021/03/10	16	13.04	1	13.10	13.10	15	473	3.17%
2021/03/09	6	13.10	3	13.08	13.15	3	476	0.63%
2021/03/08	2	13.15	3	13.20	13.20	-1	484	-0.21%
2021/03/05	20	13.00	16	12.92	13.00	4	482	0.83%
2021/03/04	17	12.67	0	0.00	12.80	17	511	3.32%
2021/03/03	8	12.71	0	0.00	12.75	8	516	1.55%
2021/03/02	2	12.65	25	12.65	12.70	-23	524	-4.38%
2021/02/26	30	12.55	22	12.56	12.65	8	529	1.51%
2021/02/25	7	12.69	17	12.68	12.70	-10	532	-1.88%
2021/02/24	5	12.55	64	12.62	12.65	-59	540	-10.91%
2021/02/23	1	12.65	17	12.65	12.70	-16	540	-2.96%
2021/02/22	7	12.54	76	12.55	12.60	-69	537	-12.85%
2021/02/19	4	12.35	10	12.50	12.50	-6	537	-1.12%
2021/02/18	4	12.55	5	12.48	12.55	-1	537	-0.19%
2021/02/17	89	12.42	0	0.00	12.40	89	548	16.24%
2021/02/05	16	12.26	0	0.00	12.30	16	544	2.94%
2021/02/03	4	12.23	25	12.20	12.25	-21	551	-3.81%
2021/02/02	0	12.20	60	12.23	12.20	-60	553	-10.84%
2021/02/01	0	0.00	20	12.20	12.20	-20	552	-3.62%
2021/01/29	9	12.20	0	0.00	12.15	9	552	1.63%
2021/01/28	10	12.50	0	0.00	12.60	10	547	1.83%
2021/01/27	0	12.60	5	12.70	12.70	-5	547	-0.91%
2021/01/25	0	0.00	1	12.60	12.70	-1	544	-0.18%
2021/01/21	1	12.90	0	0.00	12.80	1	542	0.18%
2021/01/20	12	12.75	0	0.00	12.80	12	538	2.23%
2021/01/19	2	13.15	1	13.05	13.10	1	529	0.19%
2021/01/18	0	0.00	20	12.93	13.00	-20	528	-3.78%
2021/01/15	10	13.05	58	13.05	13.00	-48	526	-9.11%
2021/01/14	10	13.20	6	13.20	13.25	4	519	0.77%
2021/01/13	12	13.23	0	0.00	13.25	12	519	2.31%
2021/01/12	22	13.20	0	0.00	13.20	22	515	4.27%
2021/01/11	12	13.15	4	13.10	13.25	8	512	1.56%
2021/01/08	5	13.10	0	0.00	13.10	5	512	0.98%
2021/01/07	5	13.15	0	0.00	13.15	5	509	0.98%
2021/01/06	3	13.15	38	13.25	13.20	-35	507	-6.90%
2021/01/05	3	13.23	12	13.16	13.30	-9	504	-1.78%
2021/01/04	4	13.47	29.2	13.48	13.45	-25.2	497	-5.06%
2020/12/31	72.2	13.42	51	13.40	13.45	21.2	487	4.35%
2020/12/30	7	13.25	15	13.28	13.30	-8	475	-1.68%
2020/12/29	22.8	13.08	45	13.11	13.15	-22.2	470	-4.72%
2020/12/28	0	0.00	10	13.00	13.00	-10	462	-2.16%
2020/12/25	11	12.96	2	12.95	12.95	9	457	1.97%
2020/12/24	15	13.02	12	12.99	12.95	3	455	0.66%
2020/12/23	7	12.84	4	12.85	12.85	3	451	0.67%
2020/12/22	12	12.74	0	0.00	12.75	12	452	2.65%
2020/12/21	1	12.70	6	12.72	12.85	-5	470	-1.06%
2020/12/18	3	12.65	24.4	12.71	12.70	-21.4	479	-4.46%
2020/12/17	20	12.80	35.4	12.66	12.70	-15.4	481	-3.20%
2020/12/16	22	12.64	184	12.70	12.80	-162	490	-33.06%	大賣/鉅額交易
2020/12/15	0	0.00	2	12.65	12.50	-2	484	-0.41%
2020/12/14	60	12.39	12	12.46	12.65	48	483	9.94%
2020/12/11	135	12.46	42	12.56	12.30	93	481	19.33%	大買/
2020/12/10	117	12.66	4	12.68	12.70	113	465	24.26%	大買/鉅額交易
2020/12/09	75	12.85	1	12.80	12.90	74	456	16.20%
2020/12/08	11	13.15	85	13.12	13.00	-74	463	-15.95%
2020/12/07	13	13.45	27	13.49	13.40	-14	446	-3.13%
2020/12/04	0	0.00	8	13.33	13.30	-8	434	-1.84%
2020/12/03	13	13.20	11	13.26	13.30	2	432	0.46%
2020/12/02	14	13.24	19	13.26	13.30	-5	441	-1.13%
2020/12/01	23	13.15	11	13.13	13.25	12	439	2.73%
2020/11/30	53	13.22	30	13.24	13.20	23	437	5.26%
2020/11/27	11	12.75	3	12.73	12.85	8	416	1.92%
2020/11/26	15	12.60	7	12.57	12.65	8	415	1.93%
2020/11/25	10	12.58	15	12.60	12.65	-5	428	-1.17%
2020/11/24	17	12.48	42	12.50	12.55	-25	442	-5.64%
2020/11/23	6	12.43	162	12.41	12.40	-156	447	-34.86%	大賣/鉅額交易
2020/11/20	9	12.32	28	12.38	12.30	-19	439	-4.33%
2020/11/19	20	12.36	30	12.35	12.40	-10	444	-2.25%
2020/11/18	24	12.44	55	12.46	12.45	-31	446	-6.94%
2020/11/17	5	12.35	9	12.39	12.40	-4	446	-0.90%
2020/11/16	195	12.37	9	12.37	12.35	186	463	40.10%	大買/鉅額交易
2020/11/13	30	12.10	6	12.05	12.15	24	460	5.21%
2020/11/12	5	12.10	20	12.10	12.15	-15	477	-3.14%
2020/11/11	60	12.17	38	12.19	12.15	22	501	4.39%
2020/11/10	4	12.04	22	12.00	12.00	-18	505	-3.56%
2020/11/09	27	11.88	15	11.90	11.85	12	508	2.36%
2020/11/06	5	11.75	0	0.00	11.85	5	528	0.95%
2020/11/05	20	11.90	26	11.95	11.90	-6	537	-1.12%
2020/11/04	35	11.85	15	11.92	11.95	20	545	3.67%
2020/11/03	8	11.84	5	11.90	11.90	3	548	0.55%
2020/11/02	22	11.70	15	11.85	11.80	7	566	1.23%
2020/10/30	4	11.70	0	0.00	11.70	4	579	0.69%
2020/10/29	1	11.85	1	11.75	11.75	0	589	0.00%
2020/10/28	70	11.94	1	11.90	11.90	69	594	11.61%
2020/10/27	2	12.00	0	0.00	11.95	2	595	0.34%
2020/10/26	5	11.95	2	11.95	12.00	3	597	0.50%
2020/10/22	2	12.05	0	0.00	12.00	2	615	0.32%
2020/10/21	0	0.00	25	12.10	11.95	-25	629	-3.97%
2020/10/20	10	12.05	0	0.00	12.10	10	633	1.58%
2020/10/19	3	12.05	6	12.00	12.05	-3	642	-0.47%
2020/10/16	1	11.85	3	11.90	11.90	-2	651	-0.31%
2020/10/15	2	11.73	0	0.00	11.80	2	670	0.30%
2020/10/14	4	11.75	5	11.85	11.85	-1	682	-0.15%
2020/10/13	5	11.70	0	0.00	11.80	5	694	0.72%
2020/10/12	1	11.95	1	11.90	11.95	0	710	0.00%
2020/10/07	2	12.15	0	0.00	12.20	2	729	0.27%
2020/10/06	1	12.00	12	12.07	12.10	-11	759	-1.45%
2020/09/30	0	0.00	6	11.82	11.85	-6	819	-0.73%
2020/09/29	0	0.00	2	11.75	11.80	-2	829	-0.24%
2020/09/28	7	11.79	5	11.85	11.90	2	845	0.24%
2020/09/25	50	11.48	15	11.50	11.60	35	867	4.03%
2020/09/24	30	11.59	45	11.78	11.50	-15	865	-1.73%
2020/09/22	25	12.44	0	0.00	12.45	25	841	2.97%
2020/09/21	0	0.00	62	12.50	12.50	-62	852	-7.27%
2020/09/18	2	12.45	1	12.40	12.45	1	843	0.12%
2020/09/17	0	0.00	6	12.44	12.45	-6	841	-0.71%
2020/09/16	0	0.00	33	12.37	12.35	-33	840	-3.93%
2020/09/15	0	0.00	2	12.40	12.40	-2	836	-0.24%
2020/09/11	26	12.61	167	12.54	12.45	-141	833	-16.92%	大賣/鉅額交易
2020/09/10	8	12.50	5	12.50	12.50	3	814	0.37%
2020/09/09	15	12.42	0	0.00	12.45	15	812	1.85%
2020/09/08	20	12.55	0	0.00	12.50	20	809	2.47%
2020/09/07	5	12.49	0	0.00	12.50	5	805	0.62%
2020/09/04	5	12.40	17	12.42	12.45	-12	790	-1.52%
2020/09/03	0	0.00	1	12.50	12.55	-1	783	-0.13%
2020/09/02	1	12.40	7	12.51	12.45	-6	781	-0.77%
2020/09/01	13	12.72	0	0.00	12.65	13	772	1.68%
2020/08/31	16	12.52	16	12.59	12.50	0	761	0.00%
2020/08/28	14	12.07	3	12.20	12.10	11	739	1.49%
2020/08/27	12	11.93	7	11.96	11.95	5	726	0.69%
2020/08/26	5	11.70	0	0.00	11.75	5	713	0.70%
2020/08/25	2	11.65	14	11.71	11.70	-12	710	-1.69%
2020/08/21	6	11.68	2	11.75	11.80	4	699	0.57%
2020/08/20	27	11.64	23	11.54	11.50	4	693	0.58%
2020/08/19	16	12.00	3	12.00	12.05	13	674	1.93%
2020/08/18	20	11.97	0	0.00	12.05	20	665	3.01%
2020/08/17	0	0.00	9	12.04	12.05	-9	647	-1.39%
2020/08/14	3	11.90	3	12.05	12.05	0	623	0.00%
2020/08/13	13	11.89	10	11.90	11.85	3	611	0.49%
2020/08/12	48	11.78	42	11.85	11.90	6	610	0.98%
2020/08/11	71	11.85	1	11.70	11.70	70	603	11.60%
2020/08/10	23	11.85	4	11.85	11.90	19	594	3.20%
2020/08/07	17	11.63	5	11.65	11.70	12	585	2.05%
2020/08/06	1.4	11.60	2.6	11.54	11.65	-1.2	582	-0.21%
2020/08/05	3	11.20	14	11.23	11.30	-11	571	-1.92%
2020/07/31	0	0.00	5	10.70	10.75	-5	557	-0.90%
2020/07/30	3	10.67	1	10.60	10.70	2	559	0.36%
2020/07/29	0	0.00	5	10.50	10.50	-5	564	-0.89%
2020/07/28	16	10.49	15	10.60	10.35	1	586	0.17%
2020/07/27	16	10.85	0	0.00	10.85	16	591	2.70%
2020/07/24	1	11.20	0	0.00	11.05	1	581	0.17%
2020/07/23	0	0.00	4	11.05	11.15	-4	576	-0.69%
2020/07/22	0	0.00	18	10.96	11.05	-18	586	-3.07%
2020/07/21	7	10.86	22	10.71	10.75	-15	586	-2.56%
2020/07/20	22	11.15	0	0.00	11.15	22	569	3.86%
2020/07/17	0	0.00	17	11.29	11.25	-17	558	-3.04%
2020/07/16	0	0.00	7	11.26	11.30	-7	567	-1.23%
2020/07/15	0	0.00	1	11.00	11.05	-1	551	-0.18%
2020/07/14	0	0.00	11	11.05	11.00	-11	547	-2.01%
2020/07/13	41	10.99	3	11.02	11.05	38	547	6.94%
2020/07/10	62	10.68	7	10.76	10.65	55	518	10.61%
2020/07/09	14	10.55	2	10.65	10.50	12	500	2.40%
2020/07/08	5	10.35	0	0.00	10.35	5	472	1.06%
2020/07/07	2	10.40	0	0.00	10.30	2	465	0.43%
2020/07/06	1	10.40	0	0.00	10.45	1	450	0.22%
2020/07/02	1	10.20	0	0.00	10.35	1	433	0.23%
2020/06/30	10	10.15	1	10.30	10.25	9	429	2.09%
2020/06/18	0	0.00	10	10.40	10.50	-10	433	-2.31%
2020/06/15	10	10.30	0	0.00	10.35	10	453	2.21%
2020/06/12	120	10.23	0	0.00	10.35	120	466	25.70%	大買/鉅額交易
2020/06/11	60	10.45	0	0.00	10.35	60	470	12.76%
2020/06/09	10	10.30	0	0.00	10.40	10	485	2.06%
2020/06/08	50	10.34	0	0.00	10.30	50	485	10.29%
2020/06/05	10	10.40	0	0.00	10.40	10	477	2.09%
2020/06/04	0	0.00	20	10.40	10.35	-20	478	-4.18%
2020/06/03	10	10.30	0	0.00	10.40	10	478	2.09%
2020/05/27	0	0.00	0.8	10.20	10.30	-0.8	466	-0.17%
2020/05/26	3	10.20	0	0.00	10.30	3	466	0.64%
2020/05/19	5	10.40	15	10.45	10.35	-10	460	-2.17%
2020/05/18	15	10.45	1	10.35	10.30	14	456	3.07%
2020/05/15	1	9.79	0	0.00	9.78	1	441	0.23%
2020/05/14	2	9.88	2	9.89	9.90	0	442	0.00%
2020/05/08	0	0.00	4	10.00	10.00	-4	439	-0.91%
2020/05/06	0	0.00	7	10.00	10.00	-7	429	-1.63%
2020/05/04	10	10.05	10	9.99	10.00	0	429	0.00%
2020/04/28	0	0.00	1	10.00	10.00	-1	391	-0.26%
2020/04/27	5	9.90	24	10.05	10.05	-19	402	-4.72%
2020/04/22	3	9.70	1	9.70	9.79	2	372	0.54%
2020/04/21	0	0.00	2	9.76	9.76	-2	369	-0.54%
2020/04/16	0	9.55	35	9.61	9.63	-35	339	-10.32%
2020/04/14	11	9.40	0	0.00	9.44	11	323	3.40%
2020/04/08	1	8.77	0	0.00	8.95	1	304	0.33%
2020/04/07	2	8.87	0	0.00	8.80	2	337	0.59%
2020/04/01	0	0.00	4	8.62	8.68	-4	351	-1.14%
2020/03/31	0	0.00	1	8.41	8.44	-1	344	-0.29%
2020/03/30	0	0.00	21	7.92	8.14	-21	338	-6.21%
2020/03/27	0	7.74	0	0.00	7.74	0	331	0.00%
2020/03/26	3	7.72	0	0.00	7.74	3	326	0.92%
2020/03/25	51	7.67	0	0.00	7.70	51	319	15.95%
2020/03/19	5	7.16	0	0.00	7.05	5	313	1.59%
2020/03/18	18	7.80	0	0.00	7.79	18	295	6.09%
2020/03/17	3	8.03	10	8.07	8.07	-7	295	-2.37%
2020/03/16	1	8.38	0	0.00	8.42	1	295	0.34%
2020/03/13	3	8.26	0	0.00	8.44	3	300	1.00%
2020/03/12	7	9.15	0	0.00	9.17	7	282	2.48%
2020/03/06	16	9.92	0	0.00	9.91	16	284	5.63%
2020/03/05	10.2	9.94	0	0.00	9.97	10.2	297	3.42%
2020/03/04	9	9.90	0	0.00	9.95	9	306	2.94%
2020/03/03	0	9.90	0	0.00	9.90	0	309	0.00%
2020/03/02	2	9.83	0	0.00	9.80	2	311	0.64%
2020/02/27	2	9.92	0	0.00	9.92	2	310	0.64%
2020/02/26	10	9.97	0	0.00	9.97	10	314	3.18%
2020/02/21	1	10.00	0	0.00	9.98	1	355	0.28%
2020/02/17	2	9.96	90	10.00	10.00	-88	398	-22.08%
2020/02/14	1	10.00	5	10.05	10.00	-4	415	-0.96%
2020/02/13	0	0.00	8	10.02	10.00	-8	419	-1.91%
2020/02/12	0	0.00	2	10.05	9.99	-2	431	-0.46%
2020/02/11	0	0.00	27.7	10.00	10.00	-27.7	432	-6.40%
2020/02/10	0	0.00	9	10.02	9.99	-9	438	-2.05%
2020/02/07	0	0.00	12	10.04	10.00	-12	442	-2.71%
2020/02/06	54	10.00	1	10.00	10.00	53	451	11.73%
2020/02/04	25	9.83	0	0.00	10.00	25	446	5.60%
2020/02/03	0	0.00	25	10.00	9.99	-25	444	-5.62%
2020/01/31	54	10.00	38	10.17	10.15	16	446	3.58%
2020/01/30	1	10.05	5	10.06	9.99	-4	444	-0.90%
2020/01/20	0	0.00	1	10.45	10.50	-1	433	-0.23%
2020/01/16	1	10.55	10	10.45	10.50	-9	440	-2.04%
2020/01/10	5	10.50	3	10.65	10.55	2	506	0.39%
2020/01/09	15	10.50	0	0.00	10.60	15	505	2.97%
2020/01/08	15	10.55	0	0.00	10.55	15	504	2.98%
2020/01/06	0	0.00	15	10.65	10.60	-15	502	-2.99%
2020/01/02	2	10.75	2	10.80	10.80	0	497	0.00%
2019/12/31	12	10.93	81.6	10.70	10.75	-69.6	499	-13.93%
2019/12/30	45	10.59	49	10.59	10.70	-4	461	-0.87%
2019/12/27	70	10.31	5	10.35	10.35	65	445	14.58%
2019/12/26	0	0.00	1	10.55	10.50	-1	441	-0.23%
2019/12/25	0	0.00	3	10.55	10.50	-3	444	-0.67%
2019/12/24	5	10.50	0	0.00	10.45	5	447	1.12%
2019/12/19	0	0.00	0.2	10.60	10.60	-0.2	549	-0.04%
2019/12/18	0	0.00	11	10.60	10.60	-11	550	-2.00%
2019/12/16	0	0.00	8	10.70	10.60	-8	548	-1.46%
2019/12/12	61.1	10.60	57	10.80	10.60	4.1	547	0.75%
2019/12/10	0.4	10.60	0	0.00	10.60	0.4	535	0.07%
2019/12/05	39	10.28	0	0.00	10.30	39	526	7.41%
2019/12/04	25	10.28	1	10.30	10.40	24	528	4.54%
2019/11/26	1	10.40	1	10.35	10.35	0	523	0.00%
2019/11/25	9	10.43	2	10.45	10.45	7	520	1.34%
2019/11/22	0	0.00	2	10.45	10.45	-2	507	-0.39%
2019/11/19	0	0.00	5	10.35	10.40	-5	492	-1.02%
2019/11/13	0	0.00	133	10.30	10.35	-133	462	-28.77%	大賣/鉅額交易
2019/11/12	0	0.00	10	10.30	10.30	-10	445	-2.24%
2019/11/11	0	10.20	0	0.00	10.30	0	437	0.00%
2019/11/01	3	10.10	0	0.00	10.15	3	375	0.80%
2019/10/24	5	10.15	0	0.00	10.20	5	387	1.29%
2019/10/22	12	10.15	0	0.00	10.20	12	397	3.02%
2019/10/21	7	10.10	0	0.00	10.10	7	397	1.76%
2019/10/18	0	0.00	44	10.20	10.10	-44	396	-11.10%
2019/10/17	40	10.05	0	0.00	10.05	40	391	10.23%
2019/10/15	10	10.00	0	0.00	10.00	10	383	2.61%
2019/10/14	30	10.03	15	10.20	10.00	15	384	3.90%
2019/10/09	1	9.97	0	0.00	10.00	1	317	0.31%
2019/10/08	5	9.98	0	0.00	9.96	5	323	1.55%
2019/09/25	0	0.00	4	10.05	10.05	-4	354	-1.13%
2019/09/24	4	10.00	4	10.05	10.00	0	354	0.00%
2019/09/23	8	10.00	5	10.05	10.00	3	351	0.85%
2019/09/20	2	10.00	2	10.05	10.05	0	350	0.00%
2019/09/19	47	10.10	39	10.00	9.99	8	346	2.31%
2019/09/18	17	10.18	14	10.10	10.10	3	343	0.87%
2019/09/17	5	9.90	0	0.00	9.92	5	246	2.03%
2019/09/11	30	9.89	0.2	9.84	9.89	29.8	246	12.08%
2019/09/05	10	9.90	0	0.00	9.91	10	240	4.16%
2019/09/04	10	9.92	0	0.00	9.90	10	234	4.26%
2019/09/03	25	9.91	0	0.00	9.90	25	234	10.65%
2019/09/02	1	9.92	0	0.00	9.92	1	236	0.42%
2019/08/22	0	0.00	1	10.10	10.00	-1	349	-0.29%
2019/08/19	0	0.00	26	10.10	10.00	-26	354	-7.33%
2019/08/14	11	9.86	0	0.00	9.83	11	353	3.11%
2019/08/12	10	9.94	0	0.00	9.93	10	353	2.83%
2019/08/08	10	9.95	0	0.00	9.93	10	355	2.81%
2019/08/07	10	9.95	0	0.00	9.93	10	357	2.80%
2019/08/06	0	0.00	25	9.96	9.95	-25	358	-6.98%
2019/08/05	2	10.10	2	10.00	10.00	0	358	0.00%
2019/08/01	0	10.00	0	0.00	9.99	0	330	0.00%
2019/07/29	3	10.43	20	10.33	10.10	-17	314	-5.41%
2019/07/26	71	9.92	0	0.00	9.92	71	309	22.94%
2019/07/25	1	9.93	0	0.00	9.96	1	304	0.33%
2019/07/24	65	9.99	10	10.05	9.95	55	301	18.25%
2019/07/23	20	10.15	0	0.00	10.15	20	284	7.02%
2019/07/22	0	0.00	0.2	10.25	10.25	-0.2	281	-0.08%
2019/07/17	0	0.00	2	10.45	10.40	-2	276	-0.72%
2019/07/12	8	10.25	6	10.33	10.30	2	276	0.72%
2019/07/11	6	10.72	2	10.75	10.75	4	272	1.47%
2019/07/08	5	10.75	0	0.00	10.80	5	259	1.93%
2019/07/04	0	0.00	1	10.80	10.70	-1	255	-0.39%
2019/07/03	0	0.00	20	10.70	10.75	-20	251	-7.95%
2019/07/02	0	0.00	2	10.70	10.65	-2	251	-0.79%
2019/06/27	0	0.00	5	10.50	10.45	-5	265	-1.88%
2019/06/25	0	0.00	1	10.55	10.55	-1	273	-0.37%
2019/06/20	0	0.00	7	10.50	10.45	-7	273	-2.56%
2019/06/18	2	10.40	30	10.40	10.45	-28	274	-10.22%
2019/06/17	0	0.00	3	10.40	10.40	-3	273	-1.10%
2019/06/14	0	0.00	8	10.40	10.45	-8	272	-2.94%
2019/06/11	10	10.45	0	0.00	10.40	10	273	3.66%
2019/06/10	0	0.00	0	10.40	10.40	0	270	-0.01%
2019/06/05	15	10.50	0	0.00	10.50	15	269	5.56%
2019/06/03	20	10.50	100	10.52	10.55	-80	267	-29.89%
2019/05/30	0	0.00	72	10.76	10.75	-72	259	-27.76%
2019/05/29	47	10.69	82	10.51	10.65	-35	243	-14.37%
2019/05/28	0	0.00	42	10.44	10.45	-42	148	-28.19%
2019/05/24	28	10.15	0	0.00	10.25	28	144	19.35%
2019/05/23	16	10.15	0	0.00	10.20	16	145	11.00%
2019/05/22	53	10.15	0	0.00	10.15	53	145	36.35%
2019/05/21	3	10.10	0	0.00	10.15	3	143	2.09%
2019/05/14	60	10.20	0	0.00	10.15	60	137	43.54%
2019/04/30	40	10.35	0	10.25	10.35	40	138	28.83%
2019/04/22	14	10.35	0	0.00	10.45	14	138	10.11%
2019/04/19	0	0.00	0	10.35	10.40	0	138	0.00%
2019/04/17	5	10.50	0	0.00	10.50	5	136	3.67%
2019/04/16	10	10.58	0	0.00	10.55	10	133	7.47%
2019/04/08	2	10.50	0	0.00	10.60	2	121	1.65%
2019/04/03	46	10.65	0	0.00	10.65	46	117	39.13%
2019/04/01	2	10.80	105	11.20	10.80	-103	110	-92.83%	大賣/鉅額交易
2019/03/29	16	10.35	49	10.35	10.35	-33	95	-34.57%
2019/03/27	1	10.00	0	0.00	10.05	1	89	1.12%
2019/03/26	10	10.05	12	10.11	10.15	-2	87	-2.28%
2019/03/25	3	9.99	0	0.00	10.05	3	88	3.41%
2019/03/22	0	0.00	1.4	9.97	9.99	-1.4	88	-1.57%
2019/03/18	7	9.90	0	0.00	9.95	7	86	8.07%
2019/03/07	2	9.83	0	0.00	9.82	2	101	1.96%
2019/03/04	0	9.90	0	0.00	9.89	0	108	0.00%
2019/02/27	5	9.90	1	9.90	9.90	4	109	3.67%
2019/02/26	1	9.90	0	0.00	9.90	1	108	0.92%
2019/02/25	10	9.81	3	9.88	9.90	7	107	6.51%
2019/02/21	1	9.85	0	0.00	9.83	1	106	0.94%
2019/01/25	15	9.44	0	0.00	9.50	15	125	11.94%
2019/01/23	58	9.50	0	0.00	9.48	58	134	43.09%
2019/01/17	0	0.00	20	9.62	9.62	-20	156	-12.78%
2019/01/11	0	0.00	2	9.79	9.68	-2	159	-1.25%
2019/01/10	0	0.00	0	9.68	9.68	0	159	0.00%
2019/01/09	0	0.00	5	9.77	9.66	-5	161	-3.10%
2019/01/07	0	0.00	7	9.68	9.71	-7	163	-4.29%
2019/01/02	0	0.00	3	9.72	9.72	-3	176	-1.70%
2018/12/28	0	0.00	3	9.81	9.74	-3	178	-1.68%
2018/12/25	0	9.85	1	9.75	9.69	-1	214	-0.47%
2018/12/22	0	0.00	10	9.71	9.80	-10	223	-4.47%
2018/12/21	2	9.66	0	0.00	9.67	2	229	0.87%
2018/12/20	28	9.56	0	0.00	9.58	28	238	11.76%
2018/12/19	2	9.92	0	0.00	9.91	2	239	0.83%
2018/12/17	56	9.99	0	9.95	9.98	56	252	22.22%
2018/12/06	10	10.10	0	0.00	9.90	10	310	3.22%
2018/11/28	5	10.30	0	0.00	10.30	5	301	1.66%
2018/11/21	0	0.00	2	10.35	10.50	-2	309	-0.65%
2018/11/12	3	10.35	3	10.50	10.50	0	304	0.00%
2018/11/09	0	0.00	3	10.45	10.45	-3	305	-0.98%
2018/11/08	0	10.45	3	10.45	10.45	-3	313	-0.96%
2018/11/06	1	10.00	0	0.00	10.00	1	309	0.32%
2018/11/05	0	0.00	22	9.87	10.00	-22	306	-7.17%
2018/11/02	0	0.00	1	9.83	9.72	-1	307	-0.33%
2018/10/31	1	9.60	49	9.60	9.60	-48	317	-15.12%
2018/10/30	76	9.26	0	0.00	9.65	76	321	23.63%
2018/10/26	0	0.00	1	9.92	9.97	-1	298	-0.34%
2018/10/25	0	0.00	5	10.10	10.00	-5	303	-1.65%
2018/10/23	0	10.30	0	0.00	10.35	0	304	0.00%
2018/10/19	41	10.35	0	0.00	10.30	41	332	12.33%
2018/10/17	15	10.60	2	10.65	10.65	13	332	3.91%
2018/10/12	5	10.50	6	10.77	10.70	-1	347	-0.29%
2018/10/11	50	10.76	27	10.85	10.85	23	347	6.62%
2018/10/09	0	0.00	3	11.55	11.50	-3	342	-0.88%
2018/10/04	2	11.73	0	0.00	11.70	2	340	0.59%
2018/10/03	4	11.89	0	0.00	11.85	4	337	1.19%
2018/10/02	4	11.83	10	11.83	11.80	-6	317	-1.89%
2018/10/01	0	0.00	13	11.79	11.80	-13	320	-4.05%
2018/09/28	0	0.00	2	11.70	11.70	-2	324	-0.62%
2018/09/26	2	11.70	0	0.00	11.60	2	318	0.63%
2018/09/25	0	0.00	5	11.65	11.65	-5	314	-1.59%
2018/09/21	0	0.00	5	11.80	11.55	-5	312	-1.60%
2018/09/20	0	11.40	0	0.00	11.40	0	304	0.00%
2018/09/19	0	0.00	10	11.83	11.50	-10	310	-3.22%
2018/09/18	0	0.00	29	11.71	11.70	-29	298	-9.73%
2018/09/17	17	11.49	56	11.51	11.55	-39	289	-13.46%
2018/09/14	0	0.00	83	11.19	11.45	-83	276	-29.99%
2018/09/13	30	10.80	30	10.93	11.05	0	279	0.00%
2018/09/12	40	10.85	22	10.91	10.85	18	280	6.42%
2018/09/11	15	10.93	20	11.10	10.95	-5	276	-1.81%
2018/09/10	20	11.00	3	11.10	11.05	17	275	6.17%
2018/09/07	35	11.01	9	11.10	11.10	26	275	9.44%
2018/09/05	4	11.15	1	11.20	11.20	3	278	1.08%
2018/09/03	0	0.00	32	11.20	11.20	-32	276	-11.56%
2018/08/31	0	0.00	1	11.20	11.15	-1	274	-0.36%
2018/08/30	20	11.00	0	0.00	11.05	20	280	7.12%
2018/08/29	0	0.00	5	11.15	11.15	-5	279	-1.79%
2018/08/28	10	11.00	0	0.00	11.00	10	280	3.56%
2018/08/21	0	0.00	1.2	11.19	11.15	-1.2	289	-0.42%
2018/08/17	0	0.00	23	11.20	11.20	-23	308	-7.45%
2018/08/16	1	11.00	5	11.25	11.20	-4	319	-1.25%
2018/08/15	0	0.00	72.2	11.16	11.05	-72.2	316	-22.81%
2018/08/14	0	0.00	17	11.14	11.10	-17	308	-5.50%
2018/08/09	0	0.00	10	11.30	11.25	-10	321	-3.11%
2018/08/08	0	0.00	50	11.26	11.20	-50	322	-15.50%
2018/08/07	51	11.00	0	0.00	11.05	51	320	15.91%
2018/08/06	65	11.05	0	0.00	11.15	65	324	20.01%
2018/08/03	10	11.20	10	11.25	11.15	0	324	0.00%
2018/08/02	30	11.20	0	0.00	11.25	30	328	9.13%
2018/08/01	10	11.20	0	0.00	11.30	10	332	3.01%
2018/07/30	0	0.00	7	11.40	11.35	-7	331	-2.11%
2018/07/27	13	11.44	6	11.50	11.50	7	339	2.06%
2018/07/24	2	11.10	0	0.00	11.30	2	343	0.58%
2018/07/23	25	11.05	4	11.10	11.10	21	366	5.73%
2018/07/20	4	11.50	1	11.55	11.50	3	377	0.79%
2018/07/19	0	0.00	6	11.70	11.60	-6	392	-1.53%
2018/07/16	3	11.35	0	0.00	11.50	3	400	0.75%
2018/07/13	16	11.37	0	0.00	11.45	16	393	4.06%
2018/07/10	19	11.45	0	0.00	11.45	19	395	4.81%
2018/07/09	8	11.40	3	11.65	11.45	5	395	1.26%
2018/07/06	0	11.30	1	11.75	11.40	-1	387	-0.26%
2018/07/04	0	0.00	8	11.70	11.75	-8	381	-2.10%
2018/07/03	3	11.75	3	12.00	11.75	0	381	0.00%
2018/07/02	0	0.00	8	11.81	11.85	-8	383	-2.09%
2018/06/29	0	11.80	0	0.00	11.90	0	382	0.00%
2018/06/28	10	12.00	0	0.00	11.90	10	381	2.62%
2018/06/22	0	0.00	10	12.00	11.80	-10	372	-2.68%
2018/06/21	0	0.00	6	11.90	11.75	-6	360	-1.66%
2018/06/19	0	0.00	3	11.65	11.60	-3	360	-0.83%
2018/06/15	0	0.00	24	11.65	11.60	-24	359	-6.67%
2018/06/13	30	11.50	0	0.00	11.60	30	360	8.33%
2018/06/12	10	11.65	0	0.00	11.70	10	360	2.77%
2018/06/11	12	11.65	0	0.00	11.65	12	367	3.26%
2018/06/08	0	0.00	16	11.65	11.65	-16	376	-4.24%
2018/06/07	50	11.63	2	11.73	11.70	48	601	7.98%
2018/06/06	8	11.70	1	11.70	11.70	7	603	1.16%
2018/06/05	0	0.00	5	11.75	11.75	-5	606	-0.82%
2018/06/01	0	0.00	6	11.75	11.75	-6	614	-0.98%
2018/05/30	0	0.00	40	11.86	11.85	-40	636	-6.28%
2018/05/29	0	0.00	4	11.85	11.85	-4	635	-0.63%
2018/05/28	0	0.00	14	11.89	11.90	-14	640	-2.19%
2018/05/25	10	12.10	14.3	12.17	11.90	-4.3	647	-0.66%
2018/05/24	3	12.05	36	12.00	12.05	-33	635	-5.19%
2018/05/21	0	0.00	10	11.90	11.90	-10	625	-1.60%
2018/05/18	22	11.50	24	11.87	11.80	-2	624	-0.32%
2018/05/17	6	11.80	49	11.80	11.70	-43	620	-6.93%
2018/05/16	10	11.95	64	12.05	11.90	-54	617	-8.74%
2018/05/14	1	12.05	4	11.95	12.10	-3	613	-0.49%
2018/05/10	5	11.90	25	11.85	11.80	-20	599	-3.34%
2018/05/09	0	0.00	5	11.83	11.90	-5	594	-0.84%
2018/05/08	3	11.90	4	12.05	11.90	-1	590	-0.17%
2018/05/07	0	0.00	5	12.10	12.00	-5	585	-0.85%
2018/05/04	18	12.03	18	12.20	12.00	0	584	0.00%
2018/05/03	0	0.00	6	12.01	12.00	-6	578	-1.04%
2018/05/02	4	11.93	0	0.00	12.00	4	569	0.70%
2018/04/30	7	11.85	1	12.00	11.85	6	558	1.07%
2018/04/27	20	11.79	0	0.00	11.75	20	547	3.65%
2018/04/26	39	11.77	23	11.92	12.00	16	527	3.03%
2018/04/25	98	11.56	4	11.85	11.85	94	512	18.35%
2018/04/24	9	11.52	2	11.55	11.55	7	514	1.36%
2018/04/23	2	11.11	4	11.20	11.70	-2	616	-0.32%
2018/04/20	4	11.10	0	0.00	11.20	4	607	0.66%
2018/04/19	4	11.05	0	0.00	11.20	4	606	0.66%
2018/04/18	9	11.02	5	11.15	11.10	4	605	0.66%
2018/04/17	0	11.40	0	0.00	11.15	0	607	0.00%
2018/04/16	0	11.20	4	11.25	11.20	-4	607	-0.66%
2018/04/13	0	11.35	0	0.00	11.35	0	605	0.00%
2018/04/12	0	11.25	0	0.00	11.30	0	608	0.00%
2018/04/11	0	11.30	0	0.00	11.40	0	608	0.00%
2018/04/10	0	11.30	0	0.00	11.30	0	608	0.00%
2018/04/09	0	11.30	0	0.00	11.35	0	612	0.00%
2018/04/03	2	11.25	3	11.20	11.35	-1	613	-0.16%
2018/04/02	0	11.15	0	0.00	11.15	0	617	0.00%
2018/03/30	0	0.00	5	11.15	11.20	-5	697	-0.72%
2018/03/29	7	11.05	10	11.10	11.05	-3	696	-0.43%
2018/03/27	0	0.00	2	11.18	11.25	-2	700	-0.29%
2018/03/26	0	0.00	9	11.15	11.10	-9	699	-1.29%
2018/03/23	2	11.15	0	0.00	11.25	2	698	0.29%
2018/03/19	0	11.35	0	0.00	11.40	0	700	0.00%
2018/03/16	7	11.50	0	0.00	11.50	7	699	1.00%
2018/03/15	0	0.00	5	11.69	11.60	-5	699	-0.72%
2018/03/14	0	11.60	0	0.00	11.70	0	695	0.00%
2018/03/13	10	11.84	23	11.57	11.80	-13	687	-1.89%
2018/03/07	17	11.46	0	0.00	11.50	17	458	3.71%
2018/03/06	2	11.50	2	11.65	11.45	0	455	0.00%
2018/03/05	9	11.15	10	11.25	11.40	-1	444	-0.22%
2018/03/01	0	0.00	5	11.00	10.95	-5	434	-1.15%
2018/02/27	10	10.88	5	11.05	10.85	5	435	1.15%
2018/02/26	0	0.00	25	10.70	10.80	-25	432	-5.79%
2018/02/23	0	10.40	10	10.64	10.50	-10	436	-2.29%
2018/02/22	0	10.40	0	0.00	10.35	0	437	0.00%
2018/02/12	0	10.10	10	10.22	10.20	-10	445	-2.25%
2018/02/07	1	10.30	0	0.00	10.25	1	460	0.22%
2018/02/06	48	10.12	5	10.45	10.25	43	462	9.30%
2018/02/05	7	10.89	8	10.90	10.95	-1	459	-0.22%
2018/02/02	5	11.10	0.1	11.20	11.10	4.9	460	1.06%
2018/02/01	0	11.10	0	0.00	11.10	0	463	0.00%
2018/01/30	0	0.00	10	11.20	11.15	-10	485	-2.06%
2018/01/29	20	11.23	0	0.00	11.20	20	486	4.11%
2018/01/24	0	0.00	5	11.30	11.25	-5	500	-1.00%
2018/01/23	0	0.00	15	11.35	11.30	-15	502	-2.99%
2018/01/22	5	11.30	0	0.00	11.40	5	506	0.99%
2018/01/19	5	11.40	14	11.57	11.45	-9	504	-1.78%
2018/01/18	8	11.70	0	0.00	11.60	8	501	1.60%
2018/01/17	70	11.55	43	11.48	11.70	27	483	5.59%
2018/01/16	11	11.25	9	11.40	11.40	2	382	0.52%
2018/01/15	8	11.28	0	0.00	11.30	8	385	2.07%
2018/01/11	9	11.33	41	11.41	11.40	-32	399	-8.00%
2018/01/10	20	11.23	0	0.00	11.30	20	402	4.97%
2018/01/09	5	11.25	0	0.00	11.35	5	410	1.22%
2018/01/08	10	11.25	0	0.00	11.30	10	423	2.36%
2018/01/04	5	11.35	0	0.00	11.30	5	459	1.09%
2018/01/03	6	11.50	0	0.00	11.45	6	511	1.17%