菱生 (2369)-國泰-板橋券商分點個股進出

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
18.10
漲跌
▲0.20
漲幅
+1.12%
成交量
760張
產業
上市半導體類股
536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－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	2	17.93	2	17.90	17.90	0	2,563	0.00%
2024/11/29	0.2	17.90	2	18.05	18.05	-1.8	2,568	-0.07%
2024/11/28	4.8	17.66	3	17.67	17.70	1.8	2,582	0.07%
2024/11/27	5.1	18.00	4.1	18.14	17.95	1	2,577	0.04%
2024/11/26	2	18.50	3	18.47	18.50	-1	2,563	-0.04%
2024/11/25	0	18.55	0	0.00	18.35	0	2,560	0.00%
2024/11/22	0.3	18.48	0	0.00	18.30	0.3	2,567	0.01%
2024/11/21	2.1	18.23	0	0.00	18.15	2.1	2,568	0.08%
2024/11/20	0.1	18.15	2	18.15	18.00	-1.9	2,562	-0.08%
2024/11/19	7	18.25	1	18.50	18.40	6	2,552	0.24%
2024/11/18	0	18.20	11	18.20	18.15	-11	2,554	-0.43%
2024/11/15	1	18.56	0	0.00	18.50	1	2,546	0.04%
2024/11/14	4.1	18.57	3	18.35	18.20	1.1	2,538	0.04%
2024/11/13	0	19.00	0	0.00	18.85	0	2,514	0.00%
2024/11/12	0	0.00	1	19.05	18.70	-1	2,506	-0.04%
2024/11/11	14	20.16	13	20.26	19.60	1	2,462	0.04%
2024/11/08	2	19.63	2.2	19.67	19.40	-0.2	2,414	-0.01%
2024/11/07	3	20.07	0	0.00	20.00	3	2,408	0.12%
2024/11/06	1	19.85	3	20.10	20.00	-2	2,396	-0.08%
2024/11/05	13	20.25	1	20.50	19.90	12	2,405	0.50%
2024/11/04	15	20.41	12.1	20.31	20.30	2.9	2,390	0.12%
2024/11/01	3.2	19.06	5	19.43	19.45	-1.8	2,333	-0.08%
2024/10/30	0.3	19.33	3	19.25	19.20	-2.7	2,337	-0.12%
2024/10/29	2.5	19.80	116	19.61	19.55	-113.6	2,327	-4.88%	大賣/鉅額交易
2024/10/28	20.1	20.59	10	20.73	20.10	10.1	2,306	0.44%
2024/10/25	41.1	21.51	17	21.24	21.50	24.1	2,238	1.08%
2024/10/24	41	21.83	61	21.65	21.80	-20	2,126	-0.94%
2024/10/23	223.2	21.32	64	21.31	21.40	159.2	1,805	8.82%	大買/鉅額交易
2024/10/22	4	19.56	11	20.29	20.60	-7	1,271	-0.55%
2024/10/21	6.1	19.09	1	19.00	18.75	5.1	1,200	0.42%
2024/10/18	0	0.00	2	18.20	18.15	-2	1,205	-0.17%
2024/10/17	2.1	18.49	1.6	18.54	18.45	0.5	1,254	0.04%
2024/10/16	5	18.25	3	18.15	18.20	2	1,278	0.16%
2024/10/15	2	18.38	0	0.00	18.25	2	1,293	0.16%
2024/10/14	1	18.20	0	0.00	18.20	1	1,323	0.08%
2024/10/11	0.2	17.97	4	18.00	18.10	-3.8	1,349	-0.28%
2024/10/09	0.1	18.30	0	0.00	17.90	0.1	1,372	0.01%
2024/10/08	3.2	18.29	2	18.35	18.30	1.2	1,393	0.08%
2024/10/07	1.1	18.80	0.2	18.90	18.55	0.9	1,431	0.06%
2024/10/04	0.2	18.89	2	18.85	18.65	-1.8	1,483	-0.12%
2024/10/01	0.1	19.00	1	18.90	19.00	-0.9	1,617	-0.05%
2024/09/30	1	19.10	0	0.00	19.00	1	1,695	0.06%
2024/09/27	0.1	19.36	0	19.35	19.30	0.1	1,727	0.01%
2024/09/26	5	19.25	0	0.00	19.10	5	1,736	0.29%
2024/09/25	5.2	19.20	0	0.00	19.20	5.2	1,765	0.29%
2024/09/24	0.1	19.09	0	0.00	18.90	0.1	1,786	0.01%
2024/09/23	2	19.10	0	19.10	19.05	2	1,822	0.11%
2024/09/20	2	18.95	0	0.00	19.05	2	1,899	0.11%
2024/09/19	0.1	18.75	1	18.75	18.75	-0.9	2,013	-0.04%
2024/09/18	1.2	18.66	1	18.95	18.60	0.2	2,437	0.01%
2024/09/16	0	19.00	0.3	18.90	19.00	-0.3	2,534	-0.01%
2024/09/12	2.1	18.35	1	18.35	18.35	1.1	2,590	0.04%
2024/09/10	0	18.20	0	0.00	18.10	0	2,635	0.00%
2024/09/09	0.4	18.38	0	0.00	18.55	0.4	2,643	0.02%
2024/09/06	0	18.50	0	18.55	18.55	0	2,650	0.00%
2024/09/05	1.6	18.71	0	0.00	18.40	1.6	2,670	0.06%
2024/09/04	1.4	18.77	2	18.58	18.50	-0.6	2,699	-0.02%
2024/09/03	0.2	19.88	0	0.00	19.65	0.2	2,703	0.01%
2024/09/02	0.1	20.25	0	0.00	20.10	0.1	2,743	0.00%
2024/08/30	4.1	20.49	0	20.85	20.50	4.1	2,797	0.15%
2024/08/29	1.3	20.35	0	20.25	20.35	1.2	2,845	0.04%
2024/08/28	0.2	20.10	5	20.05	20.05	-4.8	2,987	-0.16%
2024/08/27	5.2	20.04	0	0.00	20.05	5.2	3,178	0.16%
2024/08/26	0.2	20.12	4	19.91	19.90	-3.8	3,281	-0.12%
2024/08/23	2.4	19.56	0	0.00	19.65	2.4	3,486	0.07%
2024/08/22	0	0.00	1	19.80	19.75	-1	3,772	-0.03%
2024/08/21	1	19.70	1	19.65	19.70	0	4,031	0.00%
2024/08/20	0	0.00	0	20.05	19.85	0	4,058	0.00%
2024/08/19	0.1	19.75	0.1	19.95	19.80	0.1	4,110	0.00%
2024/08/16	1	19.75	1.3	19.76	19.75	-0.3	4,344	-0.01%
2024/08/15	2	19.65	2	19.65	19.55	0	4,351	0.00%
2024/08/14	2.1	19.60	3	19.43	19.45	-1	4,360	-0.02%
2024/08/13	0.1	19.65	3	19.55	19.45	-2.9	4,370	-0.07%
2024/08/12	4.3	19.87	2	19.72	19.70	2.3	4,381	0.05%
2024/08/09	0.6	19.05	0	0.00	18.85	0.6	4,375	0.01%
2024/08/08	0	18.75	0	0.00	18.60	0	4,374	0.00%
2024/08/07	4.3	18.95	0	18.70	18.95	4.3	4,385	0.10%
2024/08/06	2	17.30	6	17.16	17.50	-4	4,383	-0.09%
2024/08/05	9.4	18.30	10	18.30	18.30	-0.6	4,350	-0.01%
2024/08/02	1.7	20.72	0	0.00	20.30	1.7	4,313	0.04%
2024/08/01	100.3	21.06	0	21.10	21.20	100.2	4,314	2.32%
2024/07/31	1.3	20.90	101	20.78	20.80	-99.7	4,317	-2.31%	大賣/
2024/07/30	2.8	20.44	0	0.00	20.80	2.8	4,331	0.06%
2024/07/29	4.4	20.77	1	20.65	20.40	3.4	4,318	0.08%
2024/07/26	1.4	20.90	1	20.95	20.95	0.4	4,305	0.01%
2024/07/23	1.6	21.44	0	0.00	21.50	1.6	4,316	0.04%
2024/07/22	5.7	21.18	0	21.20	21.25	5.7	4,324	0.13%
2024/07/19	4.7	22.09	0	0.00	21.95	4.7	4,299	0.11%
2024/07/18	7.3	22.78	3.1	22.56	22.65	4.2	4,289	0.10%
2024/07/17	0.1	23.37	1	23.45	23.30	-0.9	4,262	-0.02%
2024/07/16	1.2	23.00	1	22.90	22.90	0.2	4,266	0.00%
2024/07/15	2.1	22.89	0	0.00	22.80	2.1	4,305	0.05%
2024/07/12	9.2	23.28	5.5	23.15	23.20	3.7	4,298	0.09%
2024/07/11	3.1	23.35	6.1	23.34	23.20	-3.1	4,303	-0.07%
2024/07/10	1.1	23.26	1.5	23.25	23.30	-0.5	4,357	-0.01%
2024/07/09	32.1	23.50	2	23.30	23.45	30.1	4,422	0.68%
2024/07/08	13.1	24.14	4	24.30	24.00	9.1	4,417	0.20%
2024/07/05	10	24.54	13.1	24.30	24.45	-3.1	4,391	-0.07%
2024/07/04	5	23.95	7	23.94	23.90	-2	4,353	-0.05%
2024/07/03	2	23.45	14	23.49	23.35	-12	4,339	-0.28%
2024/07/02	5.1	22.85	2	22.85	22.95	3.1	4,330	0.07%
2024/07/01	0	23.30	10	23.28	23.05	-10	4,327	-0.23%
2024/06/28	42	23.86	77	23.65	23.65	-35	4,336	-0.81%
2024/06/27	3	23.45	14	23.54	23.35	-11	4,407	-0.25%
2024/06/26	4	24.25	5	24.56	23.80	-1	4,418	-0.02%
2024/06/25	8	24.01	20	23.99	24.30	-12	4,374	-0.27%
2024/06/24	83.2	24.51	53.1	24.55	24.40	30.1	4,284	0.70%
2024/06/21	23	23.37	21	23.60	23.75	2	3,924	0.05%
2024/06/20	0	23.00	5	23.02	23.10	-5	3,884	-0.13%
2024/06/19	4.1	22.63	3	22.65	22.55	1.1	3,999	0.03%
2024/06/18	23	22.76	1	22.80	22.80	22	4,325	0.51%
2024/06/17	0.2	22.85	1.1	22.80	22.80	-0.9	4,344	-0.02%
2024/06/14	8	22.35	0	0.00	22.20	8	4,354	0.18%
2024/06/13	0.1	22.25	3	22.25	22.35	-2.9	4,427	-0.07%
2024/06/12	4	22.30	4	22.00	22.05	0	4,468	0.00%
2024/06/11	2	22.20	8	22.26	22.20	-6	4,499	-0.13%
2024/06/07	2	22.85	1	22.90	22.95	1	4,546	0.02%
2024/06/06	4.3	23.21	1	22.85	22.80	3.3	4,582	0.07%
2024/06/05	5.7	23.53	94.1	23.61	23.40	-88.5	4,585	-1.93%
2024/06/04	2.2	24.24	8	24.07	24.00	-5.8	4,714	-0.12%
2024/06/03	8	24.66	8	24.52	24.20	0	4,904	0.00%
2024/05/31	15.3	24.59	40.2	24.66	24.50	-25	4,995	-0.50%
2024/05/30	16.2	24.35	16.4	24.34	24.15	-0.2	4,928	0.00%
2024/05/29	44.6	24.39	73.6	24.69	24.60	-29	4,947	-0.59%
2024/05/28	85.1	24.10	68.2	24.05	24.15	16.9	5,079	0.33%
2024/05/27	117.3	23.24	89	23.39	23.40	28.2	5,030	0.56%	大買/
2024/05/24	27.1	22.09	20	22.09	22.10	7.1	5,078	0.14%
2024/05/23	18.2	21.88	15	21.91	22.00	3.2	5,346	0.06%
2024/05/22	81.1	22.47	63	22.50	22.20	18.1	5,542	0.33%
2024/05/21	9.1	21.36	0	0.00	21.50	9.1	5,680	0.16%
2024/05/20	55	21.60	2	21.45	21.40	53	6,051	0.88%
2024/05/17	2.1	21.38	0	0.00	21.40	2.1	6,706	0.03%
2024/05/16	0.3	21.49	5	21.40	21.40	-4.7	8,721	-0.05%
2024/05/15	0.2	21.40	2	21.35	21.35	-1.8	9,770	-0.02%
2024/05/14	3.3	21.17	0	0.00	21.20	3.3	10,294	0.03%
2024/05/13	0.2	20.97	11	20.91	21.10	-10.8	10,542	-0.10%
2024/05/10	3.3	21.06	2.1	21.17	21.15	1.3	10,704	0.01%
2024/05/09	17.4	21.42	4	21.66	21.25	13.4	10,847	0.12%
2024/05/08	2.3	21.59	3	21.57	21.60	-0.7	11,728	-0.01%
2024/05/07	9.1	21.67	0	0.00	21.70	9.1	12,507	0.07%
2024/05/06	3.1	21.92	24	21.88	21.85	-20.9	12,544	-0.17%
2024/05/03	6	22.11	0	0.00	21.85	6	12,655	0.05%
2024/05/02	0	22.20	0	0.00	22.35	0	12,893	0.00%
2024/04/29	2.1	22.44	8	22.35	22.30	-5.9	14,729	-0.04%
2024/04/26	6	22.06	21	22.01	22.00	-15	14,910	-0.10%
2024/04/25	1.1	21.85	4.5	21.92	21.90	-3.4	14,959	-0.02%
2024/04/24	40.1	21.90	17	21.87	21.95	23.1	14,959	0.15%
2024/04/23	10	21.39	5.1	21.43	21.35	4.9	14,951	0.03%
2024/04/22	22.6	21.69	61.2	21.24	21.20	-38.6	14,949	-0.26%
2024/04/19	6.2	21.72	3	21.67	21.80	3.2	14,935	0.02%
2024/04/18	1.1	22.35	1	22.35	22.35	0.1	14,894	0.00%
2024/04/17	3.2	22.62	12	22.54	22.80	-8.8	14,887	-0.06%
2024/04/16	10.4	22.23	15.7	22.53	22.20	-5.4	14,886	-0.04%
2024/04/15	15.4	23.21	65.3	23.13	23.05	-49.8	14,838	-0.34%
2024/04/12	5.6	24.32	1.1	24.39	24.20	4.5	14,769	0.03%
2024/04/11	10	24.54	14	24.47	24.45	-4	14,759	-0.03%
2024/04/10	90.9	25.17	29	24.96	24.95	61.9	14,760	0.42%
2024/04/09	42.1	24.86	24.1	24.88	24.90	18.1	14,695	0.12%
2024/04/08	17	24.37	16.2	24.57	24.60	0.8	14,655	0.01%
2024/04/03	6	24.20	1	24.12	24.15	5	14,680	0.03%
2024/04/02	22	24.66	29	24.50	24.40	-7	14,820	-0.05%
2024/04/01	20.1	24.77	35.2	24.66	24.90	-15.1	15,048	-0.10%
2024/03/29	4.2	23.81	2	23.70	23.80	2.2	15,037	0.01%
2024/03/28	3	24.18	1	24.25	24.10	2	15,070	0.01%
2024/03/27	2.2	24.41	1.1	24.31	24.35	1.1	15,060	0.01%
2024/03/26	39	24.70	13	24.51	24.40	26	15,057	0.17%
2024/03/25	10.1	25.34	8	25.37	25.20	2.1	15,050	0.01%
2024/03/22	31	25.22	36	25.39	25.35	-5	15,016	-0.03%
2024/03/21	89.2	25.43	83.1	25.04	24.90	6.1	14,898	0.04%
2024/03/20	4	24.30	8	24.54	24.15	-4	14,619	-0.03%
2024/03/19	3	24.50	0	0.00	24.45	3	14,640	0.02%
2024/03/18	27	24.54	7.1	24.61	24.85	19.9	14,646	0.14%
2024/03/15	4	24.57	8.4	24.18	24.05	-4.4	14,617	-0.03%
2024/03/14	8.3	24.62	0	24.65	24.35	8.2	14,613	0.06%
2024/03/13	9	25.23	41	25.07	24.95	-32	14,624	-0.22%
2024/03/12	20.8	25.43	8.7	25.35	25.55	12.1	14,624	0.08%
2024/03/11	10.7	24.92	20	25.00	24.90	-9.3	14,644	-0.06%
2024/03/08	34.2	25.11	34.3	25.18	24.75	0	14,682	0.00%
2024/03/07	48.1	26.35	59.5	25.91	25.60	-11.4	14,631	-0.08%
2024/03/06	18	26.65	37	26.96	27.10	-19	14,558	-0.13%
2024/03/05	22.6	26.19	12	26.43	26.45	10.6	14,663	0.07%
2024/03/04	13.4	26.40	28.2	26.47	26.25	-14.7	15,604	-0.09%
2024/03/01	51.3	27.01	57	26.89	26.35	-5.7	15,581	-0.04%
2024/02/29	136.7	26.54	115.7	26.72	26.60	20.9	15,319	0.14%	大買/大賣/
2024/02/27	47.6	26.55	116	26.34	26.40	-68.4	15,175	-0.45%	大賣/
2024/02/26	206.2	27.08	92.8	27.03	27.10	113.4	15,001	0.76%	大買/鉅額交易
2024/02/23	44.3	27.04	42.2	26.85	26.65	2.1	14,866	0.01%
2024/02/22	37.1	27.60	58.5	27.67	27.25	-21.5	14,794	-0.15%
2024/02/21	66.7	27.79	62	27.80	27.60	4.6	14,615	0.03%
2024/02/20	150.4	28.25	170.1	27.92	27.75	-19.7	14,454	-0.14%	大買/大賣/
2024/02/19	530	29.56	336.9	29.04	28.40	193.1	14,008	1.38%	大買/大賣/鉅額交易
2024/02/16	152.1	26.66	352.2	27.42	28.10	-200.1	12,541	-1.60%	大買/大賣/鉅額交易
2024/02/15	89.3	25.34	105	25.24	25.55	-15.7	11,643	-0.13%	大賣/
2024/02/05	59	24.20	55	24.36	24.15	4	11,497	0.03%
2024/02/02	45	24.03	41	23.99	23.90	4	11,304	0.04%
2024/02/01	36.5	23.93	48.1	23.97	23.80	-11.6	11,194	-0.10%
2024/01/31	296.1	24.85	214.7	24.78	24.35	81.4	11,138	0.73%	大買/大賣/
2024/01/30	92.7	24.16	95.7	24.11	24.55	-3	10,369	-0.03%
2024/01/29	9.1	22.66	9	22.77	22.70	0.1	9,680	0.00%
2024/01/26	13.6	22.95	6.1	23.13	22.70	7.5	9,703	0.08%
2024/01/25	23.3	23.29	46.6	23.21	23.20	-23.3	9,672	-0.24%
2024/01/24	438.2	24.67	378.5	24.34	23.90	59.7	9,552	0.62%	大買/大賣/
2024/01/23	60	23.27	97	23.48	23.90	-36.9	8,402	-0.44%
2024/01/22	27.7	21.47	10	21.56	21.75	17.7	8,120	0.22%
2024/01/19	1	20.35	6	20.57	21.00	-5	8,223	-0.06%
2024/01/18	2.5	20.31	6	20.30	20.15	-3.5	8,599	-0.04%
2024/01/17	4.3	20.45	12	20.32	20.45	-7.7	9,181	-0.08%
2024/01/16	3	20.70	15	20.74	20.70	-12	10,785	-0.11%
2024/01/15	17.1	21.06	3	20.93	21.10	14.1	11,370	0.12%
2024/01/12	3.1	20.60	1	20.80	20.60	2.1	12,009	0.02%
2024/01/11	22.1	20.95	1	20.95	21.00	21.1	12,175	0.17%
2024/01/10	2	20.60	3	20.70	20.70	-1	12,641	-0.01%
2024/01/09	8.2	21.01	36	20.96	20.90	-27.9	12,858	-0.22%
2024/01/08	7.1	21.79	2	21.83	21.50	5.1	13,018	0.04%
2024/01/05	10.1	21.85	6	21.97	21.85	4.1	13,001	0.03%
2024/01/04	7.1	22.27	0	0.00	22.20	7.1	12,989	0.05%
2024/01/03	2	22.70	4	22.91	22.60	-2	12,970	-0.02%
2024/01/02	0.1	22.82	3	22.95	22.95	-3	12,951	-0.02%
2023/12/29	3.1	22.97	4	23.10	22.90	-1	12,942	-0.01%
2023/12/28	17.1	22.96	4	23.13	23.30	13.1	12,907	0.10%
2023/12/27	66	22.95	53.3	23.20	23.20	12.8	12,757	0.10%
2023/12/26	35	22.33	28.9	22.09	22.35	6.1	12,489	0.05%
2023/12/25	25.2	21.95	22.1	22.18	21.85	3.1	12,424	0.03%
2023/12/22	5	21.73	2	21.70	21.65	3	12,348	0.02%
2023/12/21	21.5	21.79	2	22.00	21.70	19.5	12,332	0.16%
2023/12/20	8.3	22.09	2.3	22.14	22.20	6	12,313	0.05%
2023/12/19	10.1	21.77	8	21.73	21.85	2.1	12,267	0.02%
2023/12/18	1	21.90	13	22.25	22.10	-12	12,248	-0.10%
2023/12/15	11.9	22.54	23	22.80	22.35	-11.2	12,245	-0.09%
2023/12/14	23.4	22.90	17.1	23.08	22.85	6.3	12,198	0.05%
2023/12/13	15.1	22.70	2	22.60	22.70	13.1	12,147	0.11%
2023/12/12	19.7	22.90	0	22.80	22.70	19.7	12,134	0.16%
2023/12/11	13.5	23.09	14.4	23.16	23.00	-0.9	12,100	-0.01%
2023/12/08	12	23.36	16	23.54	23.30	-4	12,079	-0.03%
2023/12/07	30.3	23.19	13.4	23.26	23.30	16.8	12,064	0.14%
2023/12/06	22.6	23.47	5	23.46	23.55	17.6	12,036	0.15%
2023/12/05	24	23.37	5.5	23.22	23.30	18.5	11,988	0.15%
2023/12/04	26.1	24.01	47	23.91	23.70	-20.9	11,939	-0.18%
2023/12/01	35.2	23.66	34	24.07	24.15	1.2	11,883	0.01%
2023/11/30	89.2	23.95	49	24.02	23.90	40.2	11,820	0.34%
2023/11/29	281.1	24.44	315.2	24.91	24.30	-34.1	11,673	-0.29%	大買/大賣/
2023/11/28	11	23.55	9	23.60	23.45	2	11,095	0.02%
2023/11/27	11	23.40	38	23.42	23.20	-27	11,022	-0.24%
2023/11/24	4	23.44	19	23.52	23.30	-15	10,979	-0.14%
2023/11/22	12	23.44	24	23.32	23.45	-12	11,135	-0.11%
2023/11/21	20.7	23.50	55	23.34	23.05	-34.3	11,163	-0.31%
2023/11/20	36	23.31	42	23.26	23.25	-6	11,011	-0.05%
2023/11/17	51.2	22.95	89.3	23.08	22.80	-38.2	10,827	-0.35%
2023/11/16	24.1	22.54	31.1	22.63	22.45	-6.9	10,606	-0.07%
2023/11/15	280.4	22.43	264.1	22.59	22.60	16.3	10,389	0.16%	大買/大賣/
2023/11/14	33.5	21.40	29	21.49	21.75	4.5	9,836	0.05%
2023/11/13	199.1	21.25	195.9	21.48	21.65	3.2	9,676	0.03%	大買/大賣/
2023/11/10	8.3	20.20	13	20.13	20.10	-4.8	9,288	-0.05%
2023/11/09	16.2	20.16	12.1	20.10	20.05	4.1	9,223	0.04%
2023/11/08	21.1	20.55	3	21.03	20.40	18.1	9,169	0.20%
2023/11/07	49	20.31	41	20.52	20.75	8	9,060	0.09%
2023/11/06	25	21.02	27	21.27	21.15	-2	8,961	-0.02%
2023/11/03	21.1	21.09	88.7	20.85	20.80	-67.6	8,885	-0.76%
2023/11/02	32.3	21.08	42.1	21.19	21.10	-9.8	8,827	-0.11%
2023/11/01	49	20.97	43	20.92	20.85	6	8,765	0.07%
2023/10/31	19	21.38	32.1	21.59	21.15	-13.1	8,649	-0.15%
2023/10/30	10.1	22.01	15	21.91	21.75	-4.9	8,496	-0.06%
2023/10/27	27.1	22.04	21	22.01	21.70	6.1	8,318	0.07%
2023/10/26	68	23.03	59	22.73	22.40	9	8,168	0.11%
2023/10/25	111.9	23.39	100.1	23.50	23.25	11.8	8,159	0.14%	大買/
2023/10/24	445	24.31	371.1	24.25	23.55	73.9	7,787	0.95%	大買/大賣/
2023/10/23	74.2	23.06	114.1	23.37	23.65	-40	6,176	-0.65%	大賣/
2023/10/20	267.3	20.53	302.4	20.90	21.50	-35.1	5,607	-0.63%	大買/大賣/
2023/10/19	117.1	19.73	28	19.80	19.55	89.1	4,977	1.79%	大買/
2023/10/18	244.2	19.70	268	19.92	20.10	-23.8	4,813	-0.50%	大買/大賣/
2023/10/17	60	19.27	22	19.17	18.85	38	4,372	0.87%
2023/10/16	116	18.47	130	18.91	19.10	-14	4,165	-0.34%	大買/大賣/
2023/10/13	0.4	17.64	0	0.00	17.55	0.4	4,074	0.01%
2023/10/12	17	17.65	2.2	17.52	17.70	14.8	4,107	0.36%
2023/10/11	0.2	17.14	0	0.00	17.00	0.2	4,120	0.00%
2023/10/06	0.1	17.29	0.1	17.50	17.20	0.1	4,223	0.00%
2023/10/05	5.4	17.45	2	17.35	17.25	3.4	4,261	0.08%
2023/10/04	2.1	17.43	1	17.45	17.40	1.1	4,291	0.03%
2023/10/03	2	17.95	1	18.35	17.90	1	4,333	0.02%
2023/10/02	1	18.30	3	18.22	18.20	-2	4,483	-0.04%
2023/09/28	7	18.41	17	18.46	18.00	-10	4,658	-0.21%
2023/09/27	2	18.38	6	18.44	18.55	-4	5,089	-0.08%
2023/09/26	4	18.66	0	0.00	18.55	4	5,199	0.08%
2023/09/25	0.1	19.00	0	0.00	19.10	0.1	5,205	0.00%
2023/09/22	1	18.80	1	18.75	18.80	0	5,199	0.00%
2023/09/21	0	18.83	0	0.00	18.75	0	5,189	0.00%
2023/09/20	6	19.22	4.5	19.02	19.00	1.5	5,188	0.03%
2023/09/19	6	19.29	0	0.00	19.20	6	5,173	0.12%
2023/09/18	0	19.55	0	0.00	19.30	0	5,157	0.00%
2023/09/15	0	19.50	0	0.00	19.55	0	5,156	0.00%
2023/09/14	5	19.45	0	0.00	19.55	5	5,134	0.10%
2023/09/13	7	19.54	4	19.45	19.25	3	5,131	0.06%
2023/09/12	6	19.42	3.5	19.60	19.70	2.5	5,129	0.05%
2023/09/11	13	19.84	2	19.72	19.30	11	5,114	0.22%
2023/09/08	0	0.00	1	19.45	19.40	-1	5,071	-0.02%
2023/09/07	5	19.55	0	0.00	19.55	5	5,035	0.10%
2023/09/06	16	19.92	3	19.67	19.65	13	4,995	0.26%
2023/09/05	11	20.02	6	20.03	19.85	5	4,916	0.10%
2023/09/04	40.3	19.69	17	19.71	19.40	23.3	4,799	0.48%
2023/09/01	120.1	19.82	154	20.04	20.70	-33.9	4,607	-0.74%	大買/大賣/
2023/08/31	1	19.05	0.2	19.00	19.10	0.8	4,113	0.02%
2023/08/30	1.1	19.04	11	19.01	18.75	-9.9	4,098	-0.24%
2023/08/29	4	18.97	22	18.69	18.80	-18	4,056	-0.44%
2023/08/28	156	19.30	148	19.32	18.95	8	3,970	0.20%	大買/大賣/
2023/08/25	135	18.56	121	18.86	18.80	14	3,661	0.38%	大買/大賣/
2023/08/24	5	17.81	0	0.00	17.50	5	3,472	0.14%
2023/08/23	2	17.20	0	0.00	17.25	2	3,444	0.06%
2023/08/22	1	16.80	0	0.00	16.70	1	3,433	0.03%
2023/08/18	5	17.00	5	16.98	17.00	0	3,418	0.00%
2023/08/17	0.1	17.10	3	17.17	17.25	-2.9	3,412	-0.08%
2023/08/16	6.1	17.01	1	17.05	17.05	5.1	3,402	0.15%
2023/08/15	0	0.00	1	17.40	17.30	-1	3,394	-0.03%
2023/08/14	0.1	16.95	23.1	17.00	17.00	-23.1	3,389	-0.68%
2023/08/11	5	17.40	4	17.50	17.35	1	3,371	0.03%
2023/08/10	0.1	17.70	12	17.58	17.55	-11.9	3,364	-0.35%
2023/08/09	0	18.30	5.1	18.28	18.20	-5	3,323	-0.15%
2023/08/08	6	18.61	0	0.00	18.50	6	3,296	0.18%
2023/08/07	1	18.80	3	18.53	18.75	-2	3,280	-0.06%
2023/08/04	6	18.22	1.1	18.17	18.10	4.9	3,244	0.15%
2023/08/02	4.3	18.35	4.1	18.45	18.10	0.2	3,209	0.01%
2023/08/01	22.4	18.67	13	18.65	18.50	9.4	3,159	0.30%
2023/07/31	40.6	19.67	35	19.32	18.70	5.6	3,108	0.18%
2023/07/28	78.7	20.31	119.1	20.24	20.05	-40.4	2,944	-1.37%	大賣/
2023/07/27	51	18.45	69	19.12	19.35	-18	2,504	-0.72%
2023/07/26	10	17.75	8	17.81	17.60	2	2,283	0.09%
2023/07/25	5	18.00	22	17.94	17.90	-17	2,266	-0.75%
2023/07/24	29	17.71	8	17.65	17.55	21	2,228	0.94%
2023/07/21	34	17.98	4	17.93	17.90	30	2,206	1.36%
2023/07/20	8	17.86	3	18.13	18.05	5	2,202	0.23%
2023/07/19	1	17.60	1	17.70	17.55	0	2,159	0.00%
2023/07/18	3	18.25	9	18.13	17.85	-6	2,129	-0.28%
2023/07/17	7	17.97	20	17.94	17.95	-13	2,030	-0.64%
2023/07/14	7	17.85	4	17.91	17.85	3	1,998	0.15%
2023/07/13	14	18.34	101	18.24	17.85	-87	1,994	-4.36%	大賣/
2023/07/12	4	17.83	25	17.88	17.90	-21	1,892	-1.11%
2023/07/11	44	17.78	13	17.83	17.80	31	1,846	1.68%
2023/07/10	30	17.64	143	17.53	17.50	-113	1,821	-6.20%	大賣/鉅額交易
2023/07/07	107	18.34	80.1	18.00	17.85	26.9	1,813	1.48%	大買/
2023/07/06	43.5	18.12	129.2	18.07	18.40	-85.7	1,658	-5.17%	大賣/
2023/07/05	114.1	18.04	72.2	18.00	18.00	41.9	1,477	2.84%	大買/
2023/07/04	3	16.55	15	16.90	17.15	-12	1,025	-1.17%
2023/07/03	0	0.00	3	15.60	15.60	-3	908	-0.33%
2023/06/30	0	15.40	0	0.00	15.40	0	889	0.00%
2023/06/29	0.2	15.48	1	15.35	15.40	-0.8	893	-0.09%
2023/06/28	100	15.20	0	15.40	15.20	100	890	11.23%
2023/06/27	39.1	15.29	0	0.00	15.25	39.1	879	4.44%
2023/06/26	1	15.36	26.3	15.39	15.60	-25.3	870	-2.90%
2023/06/21	0	0.00	7.3	15.50	15.55	-7.3	864	-0.84%
2023/06/20	45	15.55	3	15.45	15.45	42	866	4.85%
2023/06/19	45	15.55	14.2	15.54	15.55	30.9	862	3.58%
2023/06/16	0.2	15.36	7	15.46	15.60	-6.8	842	-0.81%
2023/06/15	14	15.36	2	15.18	15.40	12	814	1.47%
2023/06/14	2.1	15.10	10	15.10	15.15	-7.9	781	-1.01%
2023/06/12	0	14.87	10	14.75	14.75	-10	775	-1.29%
2023/06/09	0.1	15.05	0	15.05	14.95	0.1	775	0.01%
2023/06/08	6.5	14.95	2	14.98	14.85	4.5	778	0.58%
2023/06/07	8	14.98	65	14.97	15.00	-57	793	-7.18%
2023/06/06	5.4	14.88	0	0.00	14.90	5.4	805	0.67%
2023/06/05	83	15.01	0	0.00	14.95	83	830	9.99%
2023/06/02	0.4	14.63	0	0.00	14.65	0.4	823	0.05%
2023/06/01	4.6	14.52	1	14.60	14.55	3.6	826	0.44%
2023/05/31	0	14.65	1	14.60	14.65	-1	839	-0.12%
2023/05/29	1.1	14.60	1	14.70	14.60	0.1	845	0.01%
2023/05/26	1.1	14.22	24	14.25	14.30	-22.9	855	-2.67%
2023/05/25	0	14.40	1	14.40	14.35	-1	884	-0.11%
2023/05/24	1	14.50	2	14.45	14.55	-1	910	-0.11%
2023/05/23	2	14.35	7	14.42	14.40	-5	928	-0.54%
2023/05/22	0.1	14.15	0	0.00	14.20	0.1	965	0.02%
2023/05/19	3	14.10	0	0.00	14.05	3	1,007	0.30%
2023/05/18	0.3	14.05	1	14.00	14.00	-0.8	1,094	-0.07%
2023/05/17	0	14.05	0	0.00	14.05	0	1,097	0.00%
2023/05/15	0	13.65	0.1	13.75	13.60	0	1,102	0.00%
2023/05/12	0.2	13.70	0	0.00	13.70	0.2	1,139	0.02%
2023/05/11	7.2	13.85	1	13.77	13.60	6.2	1,179	0.52%
2023/05/10	0.1	14.00	0	0.00	14.00	0.1	1,202	0.00%
2023/05/09	1.1	14.01	0	0.00	14.00	1.1	1,219	0.09%
2023/05/08	0.1	14.30	2	14.20	14.20	-2	1,234	-0.16%
2023/05/05	2	14.20	0	0.00	14.20	2	1,278	0.16%
2023/05/04	4.3	14.22	1	14.20	14.20	3.3	1,422	0.23%
2023/05/03	0.1	14.23	1	14.10	14.20	-0.9	1,477	-0.06%
2023/05/02	0	14.20	10.1	14.30	14.30	-10.1	1,495	-0.67%
2023/04/28	0	0.00	0.5	14.31	14.25	-0.5	1,497	-0.03%
2023/04/27	1	14.20	0	0.00	14.05	1	1,495	0.07%
2023/04/26	10.8	13.91	0	0.00	14.15	10.8	1,492	0.72%
2023/04/25	2.4	14.35	1	14.65	14.20	1.4	1,483	0.09%
2023/04/24	10	14.50	0	0.00	14.70	10	1,472	0.68%
2023/04/21	0.1	14.92	0	0.00	14.85	0.1	1,471	0.00%
2023/04/20	5.1	15.35	6	15.20	15.05	-0.9	1,460	-0.06%
2023/04/19	6	15.68	6	15.45	15.50	0	1,454	0.00%
2023/04/18	10	15.70	0	0.00	15.70	10	1,443	0.69%
2023/04/17	1	15.70	4	15.66	15.60	-3	1,412	-0.21%
2023/04/13	11	15.45	0	0.00	15.35	11	1,378	0.80%
2023/04/12	2	15.58	16	15.58	15.70	-14	1,355	-1.03%
2023/04/11	1	15.10	1	15.10	15.10	0	1,302	0.00%
2023/04/10	0	15.00	0	0.00	14.90	0	1,299	0.00%
2023/04/07	0	0.00	0	15.05	14.95	0	1,294	0.00%
2023/04/06	2.1	14.85	0	15.00	15.05	2.1	1,291	0.16%
2023/03/31	1	15.25	0	15.20	15.15	1	1,288	0.08%
2023/03/30	6	15.20	7	15.17	15.15	-1	1,285	-0.08%
2023/03/29	1	15.00	0	0.00	14.90	1	1,277	0.08%
2023/03/28	1.2	15.04	0	15.35	15.05	1.2	1,280	0.09%
2023/03/27	0	15.26	0.2	15.30	15.25	-0.2	1,275	-0.01%
2023/03/24	0.2	15.33	1	15.30	15.20	-0.8	1,275	-0.06%
2023/03/23	0	15.25	0	15.20	15.20	0	1,269	0.00%
2023/03/22	0	15.11	0.1	15.15	15.00	-0.1	1,260	-0.01%
2023/03/21	0.5	14.90	0	0.00	14.95	0.5	1,259	0.04%
2023/03/20	0	14.90	0	0.00	14.90	0	1,258	0.00%
2023/03/17	0	14.73	2	14.70	14.80	-2	1,258	-0.16%
2023/03/16	3.1	14.49	0	0.00	14.35	3.1	1,258	0.25%
2023/03/15	1	14.95	3	15.00	14.80	-2	1,252	-0.16%
2023/03/14	2	14.83	0	0.00	14.85	2	1,260	0.16%
2023/03/13	1	15.05	2	14.93	15.00	-1	1,271	-0.08%
2023/03/10	0	15.46	12	15.10	15.10	-12	1,280	-0.93%
2023/03/09	11	15.64	11	15.78	15.55	0	1,276	0.00%
2023/03/08	0	15.57	0	0.00	15.70	0	1,267	0.00%
2023/03/07	1	15.55	0	0.00	15.55	1	1,243	0.08%
2023/03/06	1	15.40	0	0.00	15.40	1	1,231	0.08%
2023/03/03	0.1	15.33	0	0.00	15.35	0.1	1,223	0.01%
2023/03/02	0	15.25	0	0.00	15.20	0	1,209	0.00%
2023/03/01	0	15.20	1	15.20	15.15	-1	1,207	-0.08%
2023/02/24	1.4	15.34	0	0.00	15.15	1.4	1,204	0.12%
2023/02/23	0.2	15.52	0	0.00	15.40	0.2	1,192	0.02%
2023/02/22	3.2	15.42	11	15.48	15.50	-7.8	1,171	-0.67%
2023/02/21	2	15.50	6	15.45	15.45	-4	1,166	-0.34%
2023/02/20	2.1	15.30	1	15.55	15.70	1.1	1,163	0.10%
2023/02/17	11	15.02	1	15.45	15.45	10	1,138	0.88%
2023/02/16	1	15.10	4	15.09	15.25	-3	1,104	-0.27%
2023/02/15	0	14.65	1	14.75	14.55	-1	1,033	-0.10%
2023/02/13	0	14.46	3	14.42	14.45	-3	1,120	-0.27%
2023/02/10	0	14.50	2	14.58	14.40	-2	1,126	-0.17%
2023/02/09	1.1	15.05	21	15.10	14.90	-19.9	1,101	-1.81%
2023/02/08	1	15.00	1	15.00	15.05	0	1,068	0.00%
2023/02/07	0.1	14.80	1	14.80	14.75	-0.9	1,045	-0.08%
2023/02/06	3.1	14.80	1	14.75	14.80	2.1	1,095	0.19%
2023/02/03	21.1	15.00	6	14.98	15.05	15.1	1,081	1.39%
2023/02/02	9	15.17	8	15.08	15.10	1	1,040	0.10%
2023/02/01	2	14.13	16	14.25	14.70	-14	900	-1.55%
2023/01/31	19	13.56	1	13.70	13.95	18	852	2.11%
2023/01/17	2	13.03	0	0.00	13.05	2	835	0.24%
2023/01/16	16.1	13.00	0	0.00	13.05	16.1	837	1.92%
2023/01/13	12	13.30	0	0.00	13.15	12	837	1.44%
2023/01/12	5	13.35	0	0.00	13.35	5	838	0.60%
2023/01/11	0	13.50	0	0.00	13.45	0	837	0.00%
2023/01/10	6	13.30	0	0.00	13.30	6	836	0.72%
2023/01/09	0	0.00	1	13.45	13.45	-1	838	-0.12%
2023/01/06	0	13.20	1	13.25	13.25	-1	848	-0.11%
2023/01/05	0	13.11	0	0.00	13.05	0	872	0.00%
2023/01/04	0	13.20	0	0.00	12.95	0	877	0.00%
2023/01/03	1	12.85	0	0.00	13.05	1	888	0.11%
2022/12/30	2	12.98	0	0.00	12.95	2	889	0.22%
2022/12/29	0.1	13.05	0	0.00	12.95	0.1	892	0.01%
2022/12/28	1	13.10	0	0.00	13.10	1	897	0.11%
2022/12/23	0.1	13.25	0	0.00	13.20	0.1	928	0.01%
2022/12/21	2.1	13.25	0	0.00	13.20	2.1	973	0.22%
2022/12/20	1.1	13.31	2	13.45	13.20	-0.9	981	-0.10%
2022/12/19	2.1	13.60	0	0.00	13.60	2.1	1,007	0.20%
2022/12/16	1	13.70	0	0.00	13.70	1	1,015	0.10%
2022/12/15	0	13.96	0	0.00	14.05	0	1,016	0.00%
2022/12/14	0	0.00	1	13.95	13.85	-1	1,022	-0.10%
2022/12/13	1.1	13.90	0	0.00	13.75	1.1	1,023	0.10%
2022/12/12	1	13.90	0	0.00	13.90	1	1,022	0.10%
2022/12/09	0	14.35	0	0.00	14.20	0	1,032	0.00%
2022/12/08	0	14.30	0	0.00	14.30	0	1,040	0.00%
2022/12/07	2.1	14.05	2	14.23	14.05	0	1,045	0.00%
2022/12/06	2	14.58	0	0.00	14.35	2	1,049	0.19%
2022/12/05	1	14.80	1	15.05	14.75	0	1,047	0.00%
2022/12/02	1	14.85	2	14.88	14.90	-1	1,039	-0.10%
2022/12/01	2	14.55	0	0.00	14.55	2	1,033	0.19%
2022/11/30	11	14.16	2	14.10	14.25	9	1,031	0.87%
2022/11/29	0	0.00	1	13.90	13.95	-1	1,035	-0.10%
2022/11/28	0	13.95	0	0.00	13.85	0	1,038	0.00%
2022/11/25	0.1	13.96	0	0.00	13.95	0.1	1,045	0.00%
2022/11/24	1	14.05	0	14.19	14.15	1	1,045	0.09%
2022/11/23	0	14.20	0	0.00	14.05	0	1,044	0.00%
2022/11/22	3	13.93	1	14.00	14.00	2	1,047	0.19%
2022/11/21	1.1	14.10	10	14.05	14.00	-8.9	1,053	-0.84%
2022/11/18	1	14.35	0	0.00	14.30	1	1,056	0.09%
2022/11/16	1	14.05	1	14.20	14.15	0	1,038	0.00%
2022/11/15	2	13.95	2	14.15	14.15	0	1,028	0.00%
2022/11/14	1	13.80	0	0.00	13.95	1	1,020	0.10%
2022/11/11	1	14.05	0	0.00	13.70	1	1,020	0.10%
2022/11/10	3	13.68	3	13.77	13.85	0	1,005	0.00%
2022/11/09	2	13.90	23	13.83	13.95	-21	1,002	-2.10%
2022/11/08	4	13.58	8	13.60	13.50	-4	923	-0.43%
2022/11/07	22	13.54	0	0.00	13.55	22	934	2.36%
2022/11/04	1	13.45	0	0.00	13.50	1	943	0.11%
2022/11/03	1	13.05	1	13.15	13.25	0	952	0.00%
2022/11/02	5	13.45	0	13.20	13.15	5	963	0.51%
2022/10/31	0	12.90	0	0.00	12.90	0	956	0.00%
2022/10/28	0	13.00	1	12.75	12.65	-1	1,020	-0.10%
2022/10/27	0	0.00	5	12.90	13.00	-5	1,066	-0.47%
2022/10/26	5	12.78	4	12.85	12.70	1	1,088	0.09%
2022/10/24	0	13.10	1	12.95	12.75	-1	1,110	-0.09%
2022/10/21	0	12.80	0	0.00	12.65	0	1,123	0.00%
2022/10/19	0	13.00	0	0.00	12.65	0	1,144	0.00%
2022/10/18	0	12.95	0	0.00	12.85	0	1,148	0.00%
2022/10/17	0.1	12.20	0	0.00	12.70	0.1	1,163	0.01%
2022/10/14	2	12.30	3.2	12.66	12.65	-1.2	1,178	-0.10%
2022/10/13	2.2	12.41	0	0.00	11.85	2.2	1,179	0.18%
2022/10/12	0.1	12.90	5	12.70	12.75	-4.9	1,162	-0.42%
2022/10/11	2.2	12.95	0	0.00	12.95	2.2	1,166	0.19%
2022/10/07	0	0.00	1	13.50	13.45	-1	1,169	-0.09%
2022/10/06	2	13.50	5	13.46	13.50	-3	1,181	-0.25%
2022/10/05	3	13.50	0	0.00	13.45	3	1,191	0.25%
2022/10/04	5	13.15	0	0.00	13.30	5	1,203	0.42%
2022/10/03	0.1	12.90	2	12.90	12.95	-2	1,211	-0.16%
2022/09/30	0.2	12.65	0	12.55	12.90	0.2	1,230	0.01%
2022/09/29	0	0.00	1	12.80	12.85	-1	1,247	-0.08%
2022/09/28	0.9	12.93	1	12.40	12.35	-0.1	1,254	-0.01%
2022/09/27	1.4	13.30	0	0.00	13.30	1.4	1,240	0.11%
2022/09/26	10.2	13.89	8	13.50	13.35	2.2	1,257	0.18%
2022/09/23	3	14.67	2	14.55	14.55	1	1,268	0.08%
2022/09/22	0	16.25	0	0.00	14.75	0	1,292	0.00%
2022/09/21	0	15.05	0	0.00	14.80	0	1,288	0.00%
2022/09/19	0	16.30	0	0.00	14.85	0	1,304	0.00%
2022/09/16	2	14.85	0	0.00	14.85	2	1,316	0.15%
2022/09/15	0.1	15.40	0	0.00	15.30	0.1	1,327	0.01%
2022/09/14	1	15.10	0	0.00	15.15	1	1,346	0.07%
2022/09/12	0	0.00	1	15.00	15.10	-1	1,396	-0.07%
2022/09/08	1	14.90	0	0.00	14.90	1	1,433	0.07%
2022/09/07	2	14.68	1	14.65	14.65	1	1,461	0.07%
2022/09/06	0	15.30	3	15.00	15.00	-3	1,464	-0.20%
2022/09/05	3	15.18	5	15.24	15.15	-2	1,486	-0.13%
2022/09/02	4	15.64	1	15.55	15.55	3	1,490	0.20%
2022/09/01	0	15.90	0	0.00	15.70	0	1,503	0.00%
2022/08/31	1	15.80	2	16.00	16.00	-1	1,498	-0.07%
2022/08/30	2	15.78	0	0.00	15.85	2	1,502	0.13%
2022/08/29	2	15.65	0	0.00	15.65	2	1,504	0.13%
2022/08/26	1	16.20	0	0.00	16.15	1	1,501	0.07%
2022/08/24	4	15.89	2	15.93	15.85	2	1,504	0.13%
2022/08/23	1	15.85	4	15.98	15.85	-3	1,558	-0.19%
2022/08/22	3	16.23	10	16.31	16.20	-7	1,578	-0.44%
2022/08/19	0	16.46	6	16.45	16.55	-6	1,578	-0.38%
2022/08/18	1	15.95	4	16.24	16.20	-3	1,566	-0.19%
2022/08/16	0.1	16.30	0	0.00	16.25	0.1	1,562	0.00%
2022/08/15	0	0.00	11	16.13	16.15	-11	1,564	-0.70%
2022/08/12	3	15.77	4	15.74	15.85	-1	1,560	-0.06%
2022/08/11	2.2	15.39	1	15.45	15.40	1.2	1,547	0.08%
2022/08/10	3	15.07	1	15.15	15.10	2	1,543	0.13%
2022/08/09	2	15.28	0	0.00	15.25	2	1,542	0.13%
2022/08/08	3	15.50	0	0.00	15.50	3	1,536	0.20%
2022/08/05	2	15.82	7	15.90	15.90	-5	1,522	-0.33%
2022/08/04	6	15.58	14	15.54	15.60	-8	1,524	-0.52%
2022/08/03	12	16.64	4	16.65	16.60	8	1,474	0.54%
2022/08/02	15	16.71	1	16.70	16.65	14	1,449	0.97%
2022/07/29	0	0.00	2	16.93	16.90	-2	1,431	-0.14%
2022/07/28	6	16.92	0	0.00	16.75	6	1,429	0.42%
2022/07/27	0	0.00	3	16.57	16.75	-3	1,419	-0.21%
2022/07/26	1	16.50	0	0.00	16.40	1	1,414	0.07%
2022/07/25	9	16.90	0	0.00	16.90	9	1,413	0.64%
2022/07/22	0	17.10	0	0.00	16.95	0	1,417	0.00%
2022/07/21	2	16.83	0	0.00	17.00	2	1,441	0.14%
2022/07/20	0	0.00	10	16.75	16.75	-10	1,441	-0.69%
2022/07/19	3	16.60	0	0.00	16.55	3	1,461	0.21%
2022/07/18	0	16.38	2.5	16.34	16.35	-2.5	1,467	-0.17%
2022/07/15	0.5	16.10	1	16.10	16.10	-0.5	1,465	-0.03%
2022/07/14	0	15.90	21	15.88	15.85	-21	1,470	-1.43%
2022/07/13	1	15.50	0	0.00	15.55	1	1,472	0.07%
2022/07/12	1.3	15.14	7	15.05	15.05	-5.7	1,479	-0.38%
2022/07/11	0.3	15.90	0	0.00	15.80	0.3	1,483	0.02%
2022/07/08	20.2	15.98	2	16.25	16.25	18.2	1,481	1.23%
2022/07/07	1	15.45	27	15.23	15.85	-26	1,472	-1.77%
2022/07/05	0	0.00	5	15.87	16.00	-5	1,480	-0.34%
2022/07/04	50	15.99	64.3	15.83	15.80	-14.3	1,482	-0.96%
2022/07/01	53	15.92	1	16.50	15.40	52	1,481	3.51%
2022/06/30	2	16.73	22	16.53	16.45	-20	1,455	-1.37%
2022/06/29	2	17.25	10	17.23	17.30	-8	1,439	-0.56%
2022/06/27	1	17.70	8	17.74	17.75	-7	1,494	-0.47%
2022/06/24	0	0.00	4	17.24	17.10	-4	1,502	-0.27%
2022/06/23	1	16.75	1.3	17.04	17.00	-0.3	1,529	-0.02%
2022/06/22	3	17.10	3	17.40	17.00	0	1,729	0.00%
2022/06/21	1	17.35	3	17.57	17.85	-2	1,759	-0.11%
2022/06/20	9	17.23	16	17.44	17.00	-7	1,775	-0.39%
2022/06/17	1.1	18.01	3	18.15	18.10	-1.9	1,791	-0.11%
2022/06/16	9	19.08	9.2	18.93	18.70	-0.2	1,818	-0.01%
2022/06/15	6	19.52	1	19.40	19.40	5	1,918	0.26%
2022/06/14	9	19.50	2	19.48	19.45	7	1,936	0.36%
2022/06/13	9	19.97	10	20.10	19.90	-1	1,919	-0.05%
2022/06/10	2	20.80	31	20.63	20.60	-29	1,927	-1.50%
2022/06/09	0	0.00	4	21.15	21.15	-4	1,932	-0.21%
2022/06/08	0	0.00	7	21.26	21.15	-7	1,952	-0.36%
2022/06/07	0	0.00	3	21.25	21.25	-3	2,013	-0.15%
2022/06/06	1	21.40	3	21.45	21.40	-2	2,035	-0.10%
2022/06/02	0	0.00	2	21.60	21.60	-2	2,090	-0.10%
2022/06/01	0	0.00	8	21.59	21.60	-8	2,140	-0.37%
2022/05/31	3	21.63	8	21.62	21.50	-5	2,156	-0.23%
2022/05/30	15.1	21.60	1	21.60	21.60	14	2,125	0.66%
2022/05/27	0	0.00	3	21.00	20.90	-3	2,114	-0.14%
2022/05/26	5	20.75	0	0.00	20.65	5	2,137	0.23%
2022/05/24	1	20.65	5	20.60	20.50	-4	2,219	-0.18%
2022/05/23	0	0.00	5	21.18	21.05	-5	2,231	-0.22%
2022/05/20	0.1	21.20	0	0.00	21.10	0.1	2,259	0.00%
2022/05/19	0	0.00	12.1	20.97	21.20	-12.1	2,274	-0.53%
2022/05/18	4	21.15	1	21.10	21.10	3	2,291	0.13%
2022/05/17	1	20.60	11	20.82	20.90	-10	2,320	-0.43%
2022/05/16	6	20.45	5	20.56	20.35	1	2,338	0.04%
2022/05/13	3	20.23	4	20.41	20.35	-1	2,348	-0.04%
2022/05/12	8	20.13	21	19.92	19.80	-13	2,351	-0.55%
2022/05/11	0	0.00	10	20.61	20.20	-10	2,355	-0.42%
2022/05/10	7	20.64	5	20.36	20.75	2	2,427	0.08%
2022/05/09	5.1	20.97	1	20.90	20.80	4.1	2,479	0.17%
2022/05/06	3	21.20	0	0.00	21.60	3	2,500	0.12%
2022/05/05	14	21.71	0	0.00	21.65	14	2,516	0.56%
2022/05/04	0	21.40	6	21.25	21.40	-6	2,555	-0.23%
2022/04/29	1	21.35	3	21.65	21.15	-2	2,634	-0.08%
2022/04/28	1	21.35	0	0.00	21.15	1	2,672	0.04%
2022/04/27	5	20.50	51	20.74	21.10	-46	2,749	-1.67%
2022/04/26	2	21.75	2	21.73	21.60	0	2,730	0.00%
2022/04/25	20.1	21.93	3	21.98	21.90	17.1	2,761	0.62%
2022/04/22	1.1	22.76	3	22.92	22.90	-2	2,759	-0.07%
2022/04/21	0	0.00	2	23.30	23.25	-2	2,810	-0.07%
2022/04/20	1	22.85	2	23.20	23.15	-1	2,845	-0.04%
2022/04/19	3	23.08	0	0.00	23.10	3	2,891	0.10%
2022/04/18	5	22.41	0	0.00	22.60	5	2,967	0.17%
2022/04/15	7	22.89	1	22.90	22.80	6	2,993	0.20%
2022/04/14	3	23.52	0	0.00	23.45	3	3,097	0.10%
2022/04/13	1	23.40	8	23.35	23.55	-7	3,165	-0.22%
2022/04/12	0	0.00	10	22.90	23.05	-10	3,248	-0.31%
2022/04/11	1	23.20	3	23.10	23.05	-2	3,344	-0.06%
2022/04/08	1	23.65	0	0.00	23.75	1	3,592	0.03%
2022/04/07	6.2	23.65	0	0.00	23.60	6.2	3,776	0.16%
2022/04/06	0	24.06	0	0.00	24.05	0	3,948	0.00%
2022/04/01	2	24.20	6	24.31	24.35	-4	4,047	-0.10%
2022/03/31	10	24.41	0	0.00	24.45	10	4,293	0.23%
2022/03/30	6	25.03	1	25.10	24.85	5	4,757	0.11%
2022/03/29	13	25.03	10	25.38	25.05	3	4,835	0.06%
2022/03/28	25	24.61	14	24.68	24.90	11	4,878	0.23%
2022/03/25	44	25.62	49	25.59	25.15	-5	4,902	-0.10%
2022/03/24	6	25.10	88	24.90	25.30	-82	4,738	-1.73%
2022/03/23	21	24.94	3	24.85	24.95	18	4,782	0.38%
2022/03/22	14	24.51	6	24.68	24.80	8	4,871	0.16%
2022/03/21	15	24.48	15	24.59	24.60	0	4,929	0.00%
2022/03/18	3	24.12	20	24.12	24.45	-17	4,986	-0.34%
2022/03/17	1	23.30	1.3	23.31	23.25	-0.3	4,941	-0.01%
2022/03/16	1	22.35	1	22.50	22.50	0	5,031	0.00%
2022/03/15	10	22.53	0	0.00	22.35	10	5,142	0.19%
2022/03/14	0	22.98	15	23.03	23.10	-15	5,373	-0.28%
2022/03/11	8	22.65	4	22.71	22.90	4	5,541	0.07%
2022/03/10	1	22.95	9	22.88	22.90	-8	5,638	-0.14%
2022/03/09	7	22.15	11.1	22.04	22.20	-4.1	5,696	-0.07%
2022/03/08	11	22.04	6.3	21.81	21.50	4.7	5,957	0.08%
2022/03/07	27.1	22.74	113.3	22.49	22.50	-86.2	7,005	-1.23%	大賣/
2022/03/04	17	23.86	7	23.80	23.70	10	7,698	0.13%
2022/03/03	10	24.25	3	24.13	24.10	7	7,897	0.09%
2022/03/02	1	23.75	4	24.01	24.00	-3	8,241	-0.04%
2022/03/01	2	23.85	3	23.82	23.85	-1	8,361	-0.01%
2022/02/25	20	23.50	9	23.69	23.50	11	8,418	0.13%
2022/02/24	16	23.60	25	23.58	23.35	-9	8,572	-0.10%
2022/02/23	2	24.35	1	24.65	24.30	1	8,919	0.01%
2022/02/22	16	24.45	2	24.28	24.35	14	9,124	0.15%
2022/02/21	14	24.94	0	0.00	25.00	14	9,283	0.15%
2022/02/18	3	24.95	2	25.05	25.10	1	9,691	0.01%
2022/02/17	7.4	25.03	7	25.40	25.00	0.4	9,801	0.00%
2022/02/16	0	0.00	9	25.25	25.20	-9	10,010	-0.09%
2022/02/15	0	0.00	10	24.76	24.65	-10	10,157	-0.10%
2022/02/14	5	24.44	6	24.43	24.35	-1	10,236	-0.01%
2022/02/11	0	0.00	9	25.18	25.25	-9	10,412	-0.09%
2022/02/10	11.1	25.27	12.4	25.32	25.20	-1.3	10,542	-0.01%
2022/02/09	8	24.76	6	25.04	25.30	2	10,585	0.02%
2022/02/08	7	24.14	14	24.42	24.45	-7	10,600	-0.07%
2022/02/07	3.1	23.40	3	23.83	24.00	0.1	10,705	0.00%
2022/01/26	14	23.46	1	23.45	23.30	13	11,050	0.12%
2022/01/25	35	23.80	11	23.53	23.40	24	11,241	0.21%
2022/01/24	8.1	24.13	3	23.87	24.20	5.1	11,341	0.04%
2022/01/21	11	24.89	313	24.78	24.65	-302	11,433	-2.64%	大賣/鉅額交易
2022/01/20	8	25.14	6	25.42	25.50	2	11,496	0.02%
2022/01/19	0	25.00	3	24.92	25.15	-3	11,483	-0.03%
2022/01/18	7	25.35	5	25.48	25.10	2	11,543	0.02%
2022/01/17	2	25.38	5	25.28	25.50	-3	11,564	-0.03%
2022/01/14	19.1	24.69	4	24.76	24.80	15.1	11,597	0.13%
2022/01/13	3.1	25.28	1	25.25	25.15	2.1	11,617	0.02%
2022/01/12	17	25.26	4	25.30	25.20	13	11,640	0.11%
2022/01/11	65	25.69	2	25.35	25.25	63	11,662	0.54%
2022/01/10	5	25.94	3	26.03	25.90	2	11,660	0.02%
2022/01/07	97	26.30	8.2	26.21	26.05	88.8	11,753	0.76%
2022/01/06	43.1	26.98	2	27.00	27.00	41.1	11,772	0.35%
2022/01/05	53	27.15	24.1	27.18	27.10	28.9	11,815	0.24%
2022/01/04	86	27.56	40	27.56	27.55	46	11,843	0.39%
2022/01/03	77.1	27.74	57.5	27.77	27.85	19.6	11,828	0.17%
2021/12/30	69	27.59	39	27.57	27.70	30	11,651	0.26%
2021/12/29	6	27.21	32	27.30	27.30	-26	11,570	-0.22%
2021/12/28	23	27.07	9	27.19	26.85	14	11,556	0.12%
2021/12/27	43	27.23	29.3	27.15	27.00	13.7	11,660	0.12%
2021/12/24	67.3	27.17	84	27.30	27.35	-16.7	11,567	-0.14%
2021/12/23	9	26.19	32	26.41	26.35	-23	11,213	-0.21%
2021/12/22	11	26.03	5	26.19	25.90	6	11,372	0.05%
2021/12/21	2	25.90	12	25.90	25.80	-10	11,439	-0.09%
2021/12/20	19	25.84	4	25.96	25.75	15	11,510	0.13%
2021/12/17	7	26.22	2	26.10	26.05	5	11,611	0.04%
2021/12/16	5	26.58	7.5	26.75	26.80	-2.5	11,789	-0.02%
2021/12/15	3	26.08	2	26.08	26.20	1	11,905	0.01%
2021/12/14	20.3	25.97	3	26.18	25.75	17.3	12,137	0.14%
2021/12/13	8	26.54	5	26.64	26.40	3	12,420	0.02%
2021/12/10	16.2	26.67	7	26.58	26.50	9.2	12,605	0.07%
2021/12/09	20	26.82	13	26.83	26.70	7	12,786	0.06%
2021/12/08	27	27.37	40	27.38	27.15	-13	12,948	-0.10%
2021/12/07	10	27.07	15	26.79	27.35	-5	13,140	-0.04%
2021/12/06	31	26.81	22	26.71	26.60	9	13,635	0.07%
2021/12/03	22	27.17	42	27.14	27.00	-20	13,941	-0.14%
2021/12/02	38	27.39	53	27.32	26.95	-15	14,271	-0.10%
2021/12/01	241.1	28.51	176.7	28.36	27.80	64.4	14,650	0.44%	大買/大賣/
2021/11/30	80	27.46	149.2	27.69	28.10	-69.2	14,388	-0.48%	大賣/
2021/11/29	36.1	25.59	35	25.66	25.55	1.1	14,168	0.01%
2021/11/26	69	26.96	88	26.89	26.60	-19	14,466	-0.13%
2021/11/25	17	26.61	23	26.81	26.45	-6	14,563	-0.04%
2021/11/24	1	25.85	7.2	26.06	26.20	-6.2	14,807	-0.04%
2021/11/23	35.1	26.45	84	26.38	26.15	-48.9	15,772	-0.31%
2021/11/22	158	27.13	194	27.38	27.30	-36	16,008	-0.22%	大買/大賣/
2021/11/19	109.1	26.67	70.1	26.63	26.85	39	16,031	0.24%	大買/
2021/11/18	51.1	26.32	39	26.17	26.10	12.1	16,273	0.07%
2021/11/17	114	26.44	181	26.64	26.90	-67	16,561	-0.40%	大買/大賣/
2021/11/16	47.1	25.71	30	25.68	25.90	17.1	16,392	0.10%
2021/11/15	18	25.69	76	25.57	25.60	-58	16,550	-0.35%
2021/11/12	27	24.88	19	24.97	24.55	8	16,751	0.05%
2021/11/11	11	25.38	14.1	25.44	25.20	-3.1	17,178	-0.02%
2021/11/10	84	25.59	21	25.54	25.55	63	17,624	0.36%
2021/11/09	6	26.07	37	26.31	26.00	-31	18,390	-0.17%
2021/11/08	22	26.10	18	26.00	25.80	4	18,846	0.02%
2021/11/05	33	25.71	31	25.65	25.85	2	19,553	0.01%
2021/11/04	49.1	25.97	42	26.04	25.70	7.1	20,495	0.03%
2021/11/03	107.4	26.17	34	25.97	25.80	73.4	22,304	0.33%	大買/
2021/11/02	44	26.16	19	25.99	26.60	25	24,642	0.10%
2021/11/01	5.1	25.67	33.1	26.00	25.95	-28	25,540	-0.11%
2021/10/29	72.1	25.61	60.1	25.26	25.20	12	25,707	0.05%
2021/10/28	9.1	25.84	34.1	25.89	26.05	-25	25,842	-0.10%
2021/10/27	4	25.78	10	25.72	25.80	-6	26,197	-0.02%
2021/10/26	8.1	25.45	9	25.49	25.10	-0.9	26,488	0.00%
2021/10/25	9.1	25.58	10	25.68	25.70	-0.9	26,635	0.00%
2021/10/22	11	25.45	17	25.49	25.45	-6	26,950	-0.02%
2021/10/21	6	25.25	3	25.53	25.05	3	27,283	0.01%
2021/10/20	3	25.30	9	25.06	25.15	-6	27,492	-0.02%
2021/10/19	10.1	25.23	3	25.17	25.30	7.1	27,842	0.03%
2021/10/18	12	24.91	24	24.69	24.55	-12	28,634	-0.04%
2021/10/15	4	24.65	13.6	24.27	24.80	-9.6	29,069	-0.03%
2021/10/14	46	23.74	36	23.75	23.65	10	29,343	0.03%
2021/10/13	43.2	24.26	58	23.87	23.70	-14.8	29,746	-0.05%
2021/10/12	20.2	24.72	16	24.72	24.35	4.1	29,981	0.01%
2021/10/08	15.9	25.69	11	25.74	25.55	4.9	30,475	0.02%
2021/10/07	33	25.82	19	26.02	26.10	14	31,126	0.04%
2021/10/06	48.2	25.35	12.7	25.72	24.90	35.5	32,701	0.11%
2021/10/05	8	25.25	24.1	24.55	25.65	-16.1	33,514	-0.05%
2021/10/04	34.2	25.18	21	25.07	24.50	13.2	35,120	0.04%
2021/10/01	77.2	25.84	35.1	26.02	25.85	42.1	35,406	0.12%
2021/09/30	14	26.71	14	26.82	27.00	0	35,605	0.00%
2021/09/29	103.9	26.99	81	26.56	26.30	22.9	35,968	0.06%	大買/
2021/09/28	32	28.00	13	28.02	28.05	19	36,179	0.05%
2021/09/27	36.1	28.51	27.5	28.28	28.20	8.6	36,410	0.02%
2021/09/24	63	28.81	77	28.63	28.55	-14	36,463	-0.04%
2021/09/23	79.1	28.52	41.1	28.42	28.20	38	36,408	0.10%
2021/09/22	65.2	28.52	64	28.52	28.30	1.2	36,306	0.00%
2021/09/17	88.1	28.79	56.1	28.78	28.75	32	36,253	0.09%
2021/09/16	52.2	29.13	110.1	29.38	29.55	-57.9	36,183	-0.16%	大賣/
2021/09/15	124	28.51	122.5	28.41	28.30	1.5	35,892	0.00%	大買/大賣/
2021/09/14	138.3	29.09	156	29.21	29.05	-17.7	35,759	-0.05%	大買/大賣/
2021/09/13	114.2	29.40	82	29.09	28.90	32.2	35,654	0.09%	大買/
2021/09/10	221.4	29.82	128	29.78	29.85	93.4	35,997	0.26%	大買/大賣/
2021/09/09	184.5	29.60	223	29.86	30.10	-38.5	36,385	-0.11%	大買/大賣/
2021/09/08	122.3	28.44	159.1	28.65	28.30	-36.8	36,618	-0.10%	大買/大賣/
2021/09/07	155.4	28.76	139	28.73	28.50	16.4	36,439	0.04%	大買/大賣/
2021/09/06	291.2	30.02	147	29.86	29.90	144.2	36,113	0.40%	大買/大賣/鉅額交易
2021/09/03	103.9	30.01	208.6	30.20	30.65	-104.8	35,579	-0.29%	大買/大賣/鉅額交易
2021/09/02	245	29.75	255.1	29.29	28.95	-10	35,229	-0.03%	大買/大賣/
2021/09/01	145.3	30.13	174	30.25	30.50	-28.7	34,963	-0.08%	大買/大賣/
2021/08/31	106	29.50	155	29.70	30.45	-49	34,532	-0.14%	大買/大賣/
2021/08/30	125	29.08	152.1	29.15	29.15	-27.1	34,421	-0.08%	大買/大賣/
2021/08/27	387.8	29.64	314.1	29.61	28.65	73.7	34,102	0.22%	大買/大賣/
2021/08/26	86	28.84	162.4	28.93	29.30	-76.4	33,124	-0.23%	大賣/
2021/08/25	95.1	28.53	179	28.65	28.55	-84	32,777	-0.26%	大賣/
2021/08/24	191	28.27	158.1	28.00	27.95	32.9	32,487	0.10%	大買/大賣/
2021/08/23	247.1	27.71	195.1	27.89	28.60	51.9	32,099	0.16%	大買/大賣/
2021/08/20	54	25.90	147	26.15	26.50	-93	31,797	-0.29%	大賣/
2021/08/19	117	26.33	69	26.10	25.50	48	31,611	0.15%	大買/
2021/08/18	134	25.31	155	25.50	26.90	-21	31,672	-0.07%	大買/大賣/
2021/08/17	131	26.16	129	25.63	25.05	2	31,361	0.01%	大買/大賣/
2021/08/16	167.1	26.08	166.7	25.76	25.85	0.4	30,920	0.00%	大買/大賣/
2021/08/13	240	27.75	160	27.26	26.85	80	30,425	0.26%	大買/大賣/
2021/08/12	198	27.82	203	27.94	28.05	-5	29,558	-0.02%	大買/大賣/
2021/08/11	368.8	28.25	417.2	27.95	27.40	-48.4	29,119	-0.17%	大買/大賣/
2021/08/10	356.5	29.59	307.4	29.50	29.30	49.1	28,381	0.17%	大買/大賣/
2021/08/09	838.8	30.48	665.7	30.45	29.85	173.1	27,503	0.63%	大買/大賣/鉅額交易
2021/08/06	1,658.3	30.73	1,491.5	30.92	29.35	166.9	25,670	0.65%	大買/大賣/鉅額交易
2021/08/05	284.7	29.50	411.2	29.92	31.15	-126.5	23,188	-0.55%	大買/大賣/鉅額交易
2021/08/04	100.1	28.02	106	28.19	28.35	-6	22,281	-0.03%	大賣/
2021/08/03	92	27.50	71	27.72	28.00	21	22,117	0.09%
2021/08/02	225.1	27.64	112	27.45	27.20	113.1	22,141	0.51%	大買/大賣/鉅額交易
2021/07/30	80	27.02	113	26.99	26.65	-33	21,909	-0.15%	大賣/
2021/07/29	84	26.33	64	26.34	26.20	20	21,642	0.09%
2021/07/28	132.4	25.94	194	25.91	26.20	-61.6	21,511	-0.29%	大買/大賣/
2021/07/27	168.4	27.99	146.2	28.07	27.05	22.2	21,360	0.10%	大買/大賣/
2021/07/26	57	28.12	99.1	28.18	28.15	-42.1	21,094	-0.20%
2021/07/23	85.2	27.78	109	27.72	28.10	-23.8	21,018	-0.11%	大賣/
2021/07/22	362	28.44	307.5	28.07	27.80	54.5	20,792	0.26%	大買/大賣/
2021/07/21	162.4	27.35	166.4	27.34	27.55	-4	20,057	-0.02%	大買/大賣/
2021/07/20	97	26.95	45	26.80	26.65	52	19,848	0.26%
2021/07/19	147.6	26.76	145	27.00	27.00	2.6	19,639	0.01%	大買/大賣/
2021/07/16	74.4	26.13	104.3	26.13	26.45	-29.9	19,323	-0.15%	大賣/
2021/07/15	136.1	25.42	203	25.24	26.20	-66.9	19,163	-0.35%	大買/大賣/
2021/07/14	194.1	26.02	205.3	26.30	25.30	-11.2	18,720	-0.06%	大買/大賣/
2021/07/13	627.9	27.98	583.5	27.82	27.35	44.3	18,262	0.24%	大買/大賣/
2021/07/12	206.1	25.71	236.5	25.69	26.40	-30.3	16,717	-0.18%	大買/大賣/
2021/07/09	547.8	23.96	329.6	23.81	24.00	218.2	15,872	1.37%	大買/大賣/鉅額交易
2021/07/08	29	22.76	67.1	23.16	23.20	-38.1	14,274	-0.27%
2021/07/07	39	21.02	75.1	20.87	21.10	-36.1	13,999	-0.26%
2021/07/06	147	20.62	75	20.68	20.40	72	13,812	0.52%	大買/
2021/07/05	88.1	20.67	67.3	20.58	20.65	20.8	13,568	0.15%
2021/07/02	53.3	19.92	68.1	19.88	19.85	-14.7	13,896	-0.11%
2021/07/01	45.6	19.23	44	19.36	19.40	1.6	14,443	0.01%
2021/06/30	10	19.43	10.1	19.41	19.50	-0.1	14,510	0.00%
2021/06/29	50.1	19.36	5	19.47	19.20	45.1	14,458	0.31%
2021/06/28	13.2	19.54	22	19.48	19.65	-8.8	14,351	-0.06%
2021/06/25	33.1	19.45	65	19.38	19.05	-32	14,312	-0.22%
2021/06/24	11	18.90	53	18.98	19.30	-42	14,589	-0.29%
2021/06/23	31.1	18.73	22	18.85	18.95	9.1	14,571	0.06%
2021/06/22	28	18.72	27	18.63	18.45	1	14,656	0.01%
2021/06/21	167	19.06	89.4	19.13	18.50	77.6	14,558	0.53%	大買/
2021/06/18	171.1	19.89	129.1	19.96	19.45	42.1	14,066	0.30%	大買/大賣/
2021/06/17	114.9	20.03	146.2	19.89	20.80	-31.3	13,399	-0.23%	大買/大賣/
2021/06/16	30	19.07	29	19.05	19.00	1	12,572	0.01%
2021/06/15	0	0.00	44	18.98	18.90	-44	12,434	-0.35%
2021/06/11	23	18.54	20	18.82	18.85	3	12,411	0.02%
2021/06/10	62	18.92	81	18.87	18.80	-19	12,326	-0.15%
2021/06/09	43	18.53	105	18.86	18.80	-62	11,896	-0.52%	大賣/
2021/06/08	33	18.19	24.1	18.19	18.40	8.9	11,693	0.08%
2021/06/07	68	18.40	41	18.17	17.70	27	11,709	0.23%
2021/06/04	0	17.80	6	18.06	18.05	-6	11,394	-0.05%
2021/06/03	7	17.95	12	17.88	18.00	-5	11,377	-0.04%
2021/06/02	26	17.84	4	17.88	17.80	22	11,354	0.19%
2021/06/01	3	18.07	48.5	17.84	17.85	-45.5	11,327	-0.40%
2021/05/31	8.3	17.51	2	17.50	17.40	6.3	11,239	0.06%
2021/05/28	16.2	17.56	35	17.51	17.50	-18.8	11,235	-0.17%
2021/05/27	26	17.02	15	17.05	17.05	11	11,157	0.10%
2021/05/26	93	17.17	67	17.16	16.85	26	11,189	0.23%
2021/05/25	32	16.58	17	16.81	16.60	15	10,914	0.14%
2021/05/24	3	16.23	21	16.11	16.25	-18	10,951	-0.16%
2021/05/21	32	15.69	4	15.78	15.60	28	10,934	0.26%
2021/05/20	7	15.76	1	15.70	15.35	6	11,253	0.05%
2021/05/19	9	15.68	1	15.00	16.05	8	11,316	0.07%
2021/05/18	9	14.61	12	14.49	14.90	-3	11,332	-0.03%
2021/05/17	19	14.19	34	14.33	13.55	-15	11,593	-0.13%
2021/05/14	15	15.72	14	15.24	15.05	1	11,474	0.01%
2021/05/13	43	15.40	12	15.42	15.30	31	11,425	0.27%
2021/05/12	15	16.65	32	17.01	16.35	-17	11,225	-0.15%
2021/05/11	3	18.30	22	18.36	18.15	-19	11,028	-0.17%
2021/05/10	21.1	18.92	23	19.08	19.20	-1.9	10,942	-0.02%
2021/05/07	14	18.10	31	18.47	18.50	-17	10,759	-0.16%
2021/05/06	19	17.18	10	17.04	16.85	9	10,719	0.08%
2021/05/05	7.2	17.65	19	17.78	17.20	-11.8	10,680	-0.11%
2021/05/04	26.1	17.70	31.3	17.11	17.70	-5.2	10,660	-0.05%
2021/05/03	13	18.46	24	18.98	18.35	-11	10,488	-0.10%
2021/04/29	42	19.04	12	19.08	18.85	30	10,435	0.29%
2021/04/28	22	19.15	41	19.27	19.60	-19	10,339	-0.18%
2021/04/27	34	19.02	9	19.14	19.05	25	10,446	0.24%
2021/04/26	41	19.50	100	19.54	19.50	-59	10,486	-0.56%
2021/04/23	6	18.37	61	18.69	18.95	-55	10,331	-0.53%
2021/04/22	70.6	18.51	39	18.43	18.10	31.6	10,438	0.30%
2021/04/21	30.4	19.16	10	19.24	19.00	20.4	11,121	0.18%
2021/04/20	33.3	18.73	41	18.94	19.05	-7.7	11,229	-0.07%
2021/04/19	64	19.02	55	19.10	18.85	9	11,325	0.08%
2021/04/16	31	18.36	30	18.36	18.65	1	11,180	0.01%
2021/04/15	24	17.96	13	17.95	18.05	11	11,092	0.10%
2021/04/14	50	17.51	18.3	17.65	17.60	31.7	11,089	0.29%
2021/04/13	25	18.48	46	18.65	18.15	-21	11,094	-0.19%
2021/04/12	20	18.65	27	18.51	18.45	-7	11,003	-0.06%
2021/04/09	57.1	18.15	45	18.21	18.20	12.1	10,957	0.11%
2021/04/08	194.4	18.76	65	18.67	18.90	129.4	10,753	1.20%	大買/鉅額交易
2021/04/07	51	17.91	179.1	17.95	18.45	-128.1	9,992	-1.28%	大賣/鉅額交易
2021/04/06	15	16.78	34	16.52	16.80	-19	9,169	-0.21%
2021/04/01	1	16.00	2	16.03	16.10	-1	9,004	-0.01%
2021/03/31	4	16.13	28	16.08	16.05	-24	9,079	-0.26%
2021/03/30	54	16.15	41	16.10	16.15	13	9,048	0.14%
2021/03/29	219	16.78	62	17.42	16.50	157	8,930	1.76%	大買/鉅額交易
2021/03/26	0	16.48	15	16.41	16.45	-15	8,460	-0.18%
2021/03/25	43	16.47	47.7	16.47	16.15	-4.7	8,444	-0.06%
2021/03/24	16	16.20	75	16.30	16.10	-59	8,306	-0.71%
2021/03/23	38	15.91	15	15.94	15.85	23	8,273	0.28%
2021/03/22	95	16.47	68.1	16.36	16.40	27	8,191	0.33%
2021/03/19	39	16.03	12	16.17	16.25	27	8,094	0.33%
2021/03/18	7.2	16.17	22	16.22	16.25	-14.8	8,125	-0.18%
2021/03/17	19	15.94	39	16.01	16.00	-20	8,179	-0.24%
2021/03/16	24	15.78	3	15.73	15.85	21	8,235	0.26%
2021/03/15	3	15.88	105	15.85	15.85	-102	8,432	-1.21%	大賣/鉅額交易
2021/03/12	47.1	15.61	4	15.68	15.70	43.1	8,564	0.50%
2021/03/11	24	15.56	4	15.40	15.45	20	8,905	0.22%
2021/03/10	1	15.15	0	0.00	15.10	1	9,136	0.01%
2021/03/09	4	14.95	21	15.09	14.85	-17	9,208	-0.18%
2021/03/08	27	15.15	0.1	15.15	15.15	26.9	9,490	0.28%
2021/03/05	0	15.35	3	15.30	15.10	-3	9,625	-0.03%
2021/03/04	22.1	15.42	2	15.50	15.40	20.1	9,804	0.21%
2021/03/03	10	15.65	9	15.55	15.70	1	9,899	0.01%
2021/03/02	46.3	15.82	40	16.31	15.75	6.3	9,876	0.06%
2021/02/26	28	16.09	16	16.06	16.05	12	9,941	0.12%
2021/02/25	18	15.90	9	15.83	15.80	9	10,284	0.09%
2021/02/24	43	16.06	37.1	16.00	15.75	5.9	10,344	0.06%
2021/02/23	27	16.14	18	16.06	16.10	9	10,691	0.08%
2021/02/22	64	16.16	54.3	16.27	16.10	9.7	10,581	0.09%
2021/02/19	22.4	15.39	15.3	15.66	15.60	7.1	10,255	0.07%
2021/02/18	18.1	15.25	8	15.14	15.30	10.1	10,124	0.10%
2021/02/17	22	15.02	25	15.08	15.30	-3	9,965	-0.03%
2021/02/05	1	13.95	4	14.00	13.95	-3	9,622	-0.03%
2021/02/04	2	14.00	1	14.25	13.85	1	9,606	0.01%
2021/02/03	21	14.04	0	0.00	13.90	21	9,550	0.22%
2021/02/02	2	13.75	12	13.84	13.80	-10	9,551	-0.10%
2021/02/01	1.2	13.46	4	13.55	13.55	-2.8	9,597	-0.03%
2021/01/29	5	14.22	25	14.20	13.80	-20	9,543	-0.21%
2021/01/28	54	14.19	28	14.33	14.25	26	9,444	0.28%
2021/01/27	3	13.83	6	13.87	13.90	-3	9,261	-0.03%
2021/01/26	5	14.00	6	14.22	14.00	-1	9,212	-0.01%
2021/01/25	4.1	14.40	8	14.36	14.25	-3.9	9,146	-0.04%
2021/01/22	4	14.59	18	14.61	14.50	-14	9,103	-0.15%
2021/01/21	12	14.85	19	14.60	14.35	-7	9,046	-0.08%
2021/01/20	54	15.10	95	15.06	14.35	-41	8,951	-0.46%
2021/01/19	76.1	15.01	4	14.83	15.10	72.1	8,694	0.83%
2021/01/18	15.2	14.35	39	14.43	14.50	-23.8	8,591	-0.28%
2021/01/15	43	15.32	33	15.16	15.00	10	8,613	0.12%
2021/01/14	139	16.23	126	16.03	16.00	13	8,441	0.15%	大買/大賣/
2021/01/13	8	15.16	98	15.05	15.55	-90	7,538	-1.19%
2021/01/12	79	14.99	73	15.00	14.50	6	7,235	0.08%
2021/01/11	33	14.79	4	14.55	14.80	29	6,975	0.42%
2021/01/08	10	14.30	0	0.00	14.25	10	6,834	0.15%
2021/01/07	3	14.52	3	14.47	14.55	0	6,790	0.00%
2021/01/06	83	14.36	32	14.13	14.10	51	6,719	0.76%
2021/01/05	25	14.62	7	14.78	14.90	18	6,538	0.28%
2021/01/04	8	14.52	7	14.52	14.55	1	6,416	0.02%
2020/12/31	2	14.30	3	14.12	14.25	-1	6,307	-0.02%
2020/12/29	14	14.40	16	14.13	14.10	-2	6,232	-0.03%
2020/12/28	5	14.29	3	14.25	14.35	2	6,224	0.03%
2020/12/25	8	14.21	2	14.15	14.20	6	6,165	0.10%
2020/12/24	0	0.00	26	13.90	13.95	-26	6,046	-0.43%
2020/12/23	29	13.77	5	13.63	13.80	24	6,018	0.40%
2020/12/22	16	13.88	18	14.06	13.50	-2	6,020	-0.03%
2020/12/21	14	13.59	2	13.55	13.65	12	6,003	0.20%
2020/12/18	14	13.90	19	14.09	13.80	-5	5,951	-0.08%
2020/12/17	6	14.23	5	14.20	14.15	1	5,882	0.02%
2020/12/16	0	0.00	29	14.08	14.10	-29	5,860	-0.49%
2020/12/15	23	14.06	13	14.15	14.00	10	5,830	0.17%
2020/12/14	1	14.50	23.5	14.51	14.35	-22.5	5,774	-0.39%
2020/12/11	29.2	13.94	16	14.06	13.85	13.2	5,674	0.23%
2020/12/10	36	14.50	30	14.25	14.40	6	5,542	0.11%
2020/12/09	0	0.00	16	14.96	14.95	-16	5,392	-0.30%
2020/12/08	34	14.41	42	14.45	14.40	-8	5,187	-0.15%
2020/12/07	70	14.51	38	14.44	14.55	32	5,049	0.63%
2020/12/04	17	13.62	14	13.68	13.70	3	4,674	0.06%
2020/12/03	18.4	13.12	31	13.16	13.10	-12.6	4,405	-0.29%
2020/12/02	42	13.49	143	13.40	13.35	-101	4,450	-2.27%	大賣/
2020/12/01	10	12.80	42	12.69	13.00	-32	4,151	-0.77%
2020/11/30	44	12.70	78	12.67	12.65	-34	4,000	-0.85%
2020/11/27	62	12.28	9	12.43	12.55	53	3,815	1.39%
2020/11/26	3	12.15	0	0.00	12.15	3	3,693	0.08%
2020/11/25	23	12.40	0	0.00	12.15	23	3,660	0.63%
2020/11/24	34	12.25	31	12.17	12.10	3	3,506	0.09%
2020/11/23	24	11.90	74	11.91	11.90	-50	3,088	-1.62%
2020/11/20	97	11.99	38	11.91	12.05	59	3,046	1.94%
2020/11/19	0	0.00	5	11.50	11.55	-5	2,592	-0.19%
2020/11/17	0	0.00	8	11.41	11.30	-8	2,555	-0.31%
2020/11/16	1	11.35	0	0.00	11.30	1	2,572	0.04%
2020/11/12	0	0.00	15	11.20	11.15	-15	2,581	-0.58%
2020/11/10	5	11.35	2	11.28	11.15	3	2,643	0.11%
2020/11/09	3	11.20	1	11.25	11.20	2	2,800	0.07%
2020/11/06	1	10.85	0	0.00	10.70	1	2,794	0.04%
2020/11/03	0	0.00	4	10.80	10.80	-4	2,833	-0.14%
2020/11/02	0	0.00	20	10.60	10.65	-20	2,857	-0.70%
2020/10/29	0	0.00	2	10.85	10.85	-2	2,876	-0.07%
2020/10/28	5	11.20	5	11.10	11.00	0	2,869	0.00%
2020/10/27	5	11.45	27	11.46	11.30	-22	2,850	-0.77%
2020/10/26	28	11.69	0	0.00	11.55	28	2,838	0.99%
2020/10/23	11	11.43	16	11.61	11.70	-5	2,798	-0.18%
2020/10/22	3	11.08	2	10.85	10.90	1	2,652	0.04%
2020/10/15	1	11.10	0	0.00	11.05	1	2,644	0.04%
2020/10/13	1	10.80	0	0.00	10.85	1	2,761	0.04%
2020/10/12	1	11.04	1	11.05	10.90	0	2,823	0.00%
2020/10/08	0	0.00	1	10.95	10.95	-1	2,920	-0.03%
2020/10/07	1	10.85	2	10.80	10.90	-1	2,942	-0.03%
2020/10/05	31	10.60	15	10.60	10.70	16	3,062	0.52%
2020/09/30	15	10.45	0	0.00	10.60	15	3,115	0.48%
2020/09/28	0	0.00	4	10.30	10.55	-4	3,508	-0.11%
2020/09/25	2	10.65	0	0.00	10.35	2	4,294	0.05%
2020/09/24	13	10.73	0	0.00	10.50	13	4,587	0.28%
2020/09/23	9	11.11	11	11.01	11.00	-2	4,604	-0.04%
2020/09/16	1	11.50	0	0.00	11.50	1	4,604	0.02%
2020/09/14	0	11.35	0	0.00	11.40	0	4,688	0.00%
2020/09/11	1	11.25	0	0.00	11.25	1	4,703	0.02%
2020/09/10	2	11.60	0	0.00	11.55	2	4,691	0.04%
2020/09/09	0	0.00	6	11.55	11.70	-6	4,688	-0.13%
2020/09/08	1	12.15	5	11.92	11.75	-4	4,696	-0.09%
2020/09/07	1	12.20	0	0.00	12.10	1	4,696	0.02%
2020/09/04	0	0.00	5	11.70	11.75	-5	4,943	-0.10%
2020/09/03	0	0.00	1	11.80	11.75	-1	5,059	-0.02%
2020/09/02	0	0.00	8	11.72	11.65	-8	5,124	-0.16%
2020/08/31	11	11.70	0	0.00	11.60	11	5,167	0.21%
2020/08/28	1	11.55	3	11.65	11.75	-2	5,166	-0.04%
2020/08/27	1	11.60	5	11.90	11.55	-4	5,225	-0.08%
2020/08/26	10	11.90	0	0.00	11.75	10	5,259	0.19%
2020/08/25	2	11.83	73	11.72	11.75	-71	5,244	-1.35%
2020/08/20	0	0.00	2	10.70	10.80	-2	5,172	-0.04%
2020/08/19	1	11.60	5	11.75	11.50	-4	5,126	-0.08%
2020/08/18	0	0.00	63	11.67	11.75	-63	5,118	-1.23%
2020/08/17	15	11.68	0	0.00	11.75	15	5,096	0.29%
2020/08/14	8	11.67	10	11.71	11.70	-2	5,068	-0.04%
2020/08/13	69	11.91	8	11.84	11.50	61	5,021	1.21%
2020/08/12	0	0.00	6	11.53	12.00	-6	4,842	-0.12%
2020/08/11	0	0.00	2	11.10	11.15	-2	4,780	-0.04%
2020/08/10	0	0.00	2	11.20	11.25	-2	4,782	-0.04%
2020/08/06	50	11.18	0	0.00	11.05	50	4,774	1.05%
2020/08/05	0	0.00	1	11.25	11.15	-1	4,767	-0.02%
2020/08/04	0	0.00	20	11.05	10.95	-20	4,761	-0.42%
2020/07/31	2	10.90	0	0.00	10.85	2	4,819	0.04%
2020/07/30	20	10.80	30	10.95	10.90	-10	4,879	-0.20%
2020/07/29	5	10.50	4.2	10.59	10.50	0.8	4,881	0.02%
2020/07/28	2	10.45	21	10.67	10.40	-19	4,862	-0.39%
2020/07/27	20	10.63	0	0.00	10.60	20	4,865	0.41%
2020/07/24	12	10.96	0	0.00	10.85	12	4,981	0.24%
2020/07/23	0	0.00	7	11.20	11.15	-7	5,028	-0.14%
2020/07/22	1	11.10	1	11.20	11.10	0	5,033	0.00%
2020/07/21	11	11.10	0	0.00	11.10	11	5,005	0.22%
2020/07/20	20	10.65	0	0.00	10.65	20	4,984	0.40%
2020/07/17	1	10.80	16	11.03	10.80	-15	4,947	-0.30%
2020/07/16	16	11.21	7	11.22	11.15	9	4,902	0.18%
2020/07/15	0	0.00	7	11.43	11.40	-7	4,831	-0.14%
2020/07/14	0	0.00	1	11.50	11.50	-1	4,764	-0.02%
2020/07/13	19	11.76	10	11.83	11.70	9	4,739	0.19%
2020/07/10	12	11.73	18	11.80	11.60	-6	4,711	-0.13%
2020/07/09	6	12.44	5	12.33	12.35	1	4,636	0.02%
2020/07/08	7	12.64	1	12.85	12.85	6	4,513	0.13%
2020/07/07	17	12.46	16	12.43	12.35	1	4,321	0.02%
2020/07/06	148	12.96	60	13.02	12.95	88	4,112	2.14%	大買/
2020/07/03	5	11.70	4	11.80	11.90	1	3,344	0.03%
2020/07/02	0	0.00	6	10.61	10.85	-6	3,054	-0.20%
2020/07/01	0	0.00	25	10.58	10.50	-25	2,989	-0.84%
2020/06/30	10	10.30	6	10.31	10.30	4	2,952	0.14%
2020/06/24	0	0.00	2	10.50	10.45	-2	2,957	-0.07%
2020/06/22	1	10.75	3	10.65	10.50	-2	3,044	-0.07%
2020/06/19	8	10.54	3	10.58	10.75	5	3,052	0.16%
2020/06/18	0	0.00	3	10.35	10.40	-3	2,976	-0.10%
2020/06/17	0	0.00	5	10.40	10.50	-5	2,972	-0.17%
2020/06/15	1	10.20	0	0.00	10.20	1	2,988	0.03%
2020/06/12	1	10.25	2	10.20	10.25	-1	2,986	-0.03%
2020/06/11	50	10.92	32	10.52	10.50	18	2,959	0.61%
2020/06/10	0	0.00	33	10.64	10.65	-33	2,602	-1.27%
2020/06/09	1	10.05	0	0.00	9.90	1	2,546	0.04%
2020/06/08	4	10.08	0	0.00	9.95	4	2,529	0.16%
2020/06/05	4	9.92	13	9.90	9.86	-9	2,483	-0.36%
2020/06/03	11	10.04	0	0.00	9.84	11	2,562	0.43%
2020/06/02	0	0.00	24	9.62	9.96	-24	2,515	-0.95%
2020/05/27	0	0.00	11	9.38	9.45	-11	2,567	-0.43%
2020/05/26	12	9.34	0	0.00	9.32	12	2,808	0.43%
2020/05/20	12	9.48	20	9.44	9.45	-8	2,929	-0.27%
2020/05/15	0	0.00	1	9.65	9.41	-1	2,992	-0.03%
2020/05/13	9	9.89	0	0.00	9.89	9	2,965	0.30%
2020/05/08	3	10.00	1	10.20	9.97	2	3,030	0.07%
2020/05/07	0	0.00	12	10.19	10.15	-12	2,984	-0.40%
2020/05/06	2	10.00	0	0.00	9.90	2	2,959	0.07%
2020/04/30	1	10.00	6	10.04	9.99	-5	2,921	-0.17%
2020/04/29	7	10.30	43	10.21	10.00	-36	2,938	-1.23%
2020/04/28	21	9.99	33	10.08	10.30	-12	2,866	-0.42%
2020/04/27	10	9.69	0	0.00	9.68	10	2,937	0.34%
2020/04/20	10	9.27	3	9.29	9.21	7	3,823	0.18%
2020/04/17	5	9.49	0	0.00	9.30	5	3,958	0.13%
2020/04/16	1.1	9.29	0	0.00	9.50	1.1	3,932	0.03%
2020/04/09	3	8.87	0	0.00	8.88	3	4,034	0.07%
2020/04/08	0	0.00	5	8.70	8.87	-5	4,071	-0.12%
2020/04/07	10	8.61	0	0.00	8.61	10	4,069	0.25%
2020/04/01	0	0.00	1	8.26	8.26	-1	4,148	-0.02%
2020/03/30	1	7.90	0	0.00	8.29	1	4,335	0.02%
2020/03/27	0	8.15	2	8.17	8.10	-2	4,668	-0.04%
2020/03/26	2	7.93	3	8.21	8.21	-1	4,916	-0.02%
2020/03/25	0	0.00	20	7.59	7.74	-20	4,873	-0.41%
2020/03/24	10	7.28	0	0.00	7.23	10	4,820	0.21%
2020/03/19	23	7.11	2	7.65	7.03	21	4,772	0.44%
2020/03/18	2	8.08	0	0.00	7.81	2	4,726	0.04%
2020/03/17	30	8.08	15	8.80	8.06	15	4,705	0.32%
2020/03/16	22	9.19	0	0.00	8.85	22	4,671	0.47%
2020/03/13	6	9.08	10	9.53	9.54	-4	4,623	-0.09%
2020/03/12	18	10.10	0	0.00	10.05	18	4,539	0.40%
2020/03/11	1	10.80	0	0.00	10.55	1	4,457	0.02%
2020/03/10	1	10.35	20	10.40	11.00	-19	4,421	-0.43%
2020/03/05	0	0.00	4	11.05	11.05	-4	4,266	-0.09%
2020/03/03	2	10.95	10	11.14	10.75	-8	4,161	-0.19%
2020/03/02	6	10.64	5	10.90	10.95	1	4,096	0.02%
2020/02/27	45	11.01	16	11.13	10.70	29	4,033	0.72%
2020/02/26	10	10.20	0	0.00	10.65	10	3,782	0.26%
2020/02/25	0	0.00	5	10.15	10.35	-5	3,712	-0.13%
2020/02/24	5	10.15	0	0.00	10.20	5	3,646	0.14%
2020/02/19	1	10.70	1	10.40	10.55	0	3,600	0.00%
2020/02/13	2	10.45	0	0.00	10.45	2	3,496	0.06%
2020/02/11	15	10.21	0	0.00	10.15	15	3,418	0.44%
2020/02/10	0	0.00	5	10.15	10.15	-5	3,408	-0.15%
2020/02/07	0	0.00	2	10.35	10.20	-2	3,403	-0.06%
2020/02/06	0	0.00	2	10.45	10.45	-2	3,388	-0.06%
2020/02/05	10	10.45	0	0.00	10.20	10	3,372	0.30%
2020/02/03	4	10.26	3	10.22	10.20	1	3,319	0.03%
2020/01/31	3	10.82	0	0.00	10.90	3	3,262	0.09%
2020/01/30	0	0.00	2	11.00	10.90	-2	3,201	-0.06%
2020/01/20	5	11.45	15	11.65	11.50	-10	3,057	-0.33%
2020/01/17	75	11.57	46	11.46	11.40	29	2,938	0.99%
2020/01/16	11	11.27	44.1	11.54	11.75	-33.1	2,603	-1.27%
2020/01/15	0	0.00	51	10.59	10.70	-51	2,178	-2.34%
2020/01/14	0	0.00	1	10.30	10.30	-1	2,113	-0.05%
2020/01/13	54	10.46	2	10.40	10.40	52	2,083	2.50%
2020/01/10	0	0.00	4	10.15	10.05	-4	1,955	-0.20%
2020/01/08	1	9.97	3	9.95	9.96	-2	1,907	-0.10%
2020/01/06	0	0.00	22	10.20	10.15	-22	1,842	-1.19%
2020/01/03	12	10.31	1	10.30	10.35	11	1,818	0.60%
2020/01/02	2	10.65	0	0.00	10.55	2	1,773	0.11%
2019/12/30	3	10.58	0	0.00	10.45	3	1,695	0.18%
2019/12/27	14	10.59	3	10.62	10.65	11	1,638	0.67%
2019/12/26	1	10.85	2	10.95	10.85	-1	1,553	-0.06%
2019/12/25	2	10.55	2	10.60	10.55	0	1,408	0.00%
2019/12/24	34	10.44	6	10.58	10.70	28	1,332	2.10%
2019/12/23	1	10.35	84	10.38	10.40	-83	984	-8.43%
2019/12/20	0	0.00	13	9.36	9.48	-13	687	-1.89%
2019/12/06	10	8.96	0	0.00	8.84	10	644	1.55%
2019/11/18	8	8.70	0	0.00	8.80	8	819	0.98%
2019/11/12	3	8.80	0	0.00	8.77	3	821	0.37%
2019/10/22	0	0.00	2	9.52	9.45	-2	816	-0.25%
2019/10/18	2	9.44	0	0.00	9.50	2	833	0.24%
2019/10/17	0	0.00	1	9.58	9.52	-1	821	-0.12%
2019/10/16	0	0.00	1	9.47	9.42	-1	813	-0.12%
2019/10/07	1	9.24	3	9.22	9.19	-2	850	-0.24%
2019/10/04	2	9.25	2	9.15	9.15	0	853	0.00%
2019/09/26	0	0.00	2	9.50	9.41	-2	865	-0.23%
2019/09/24	1	9.46	0	0.00	9.44	1	860	0.12%
2019/09/10	2	9.24	0	0.00	9.29	2	790	0.25%
2019/09/09	0	0.00	20	9.50	9.44	-20	782	-2.56%
2019/09/05	21	9.59	8	9.51	9.55	13	736	1.77%
2019/09/04	8	9.34	1	9.26	9.34	7	666	1.05%
2019/08/08	0	0.00	4	9.10	9.00	-4	582	-0.69%
2019/07/30	0	0.00	20	9.02	8.98	-20	550	-3.63%
2019/07/29	31	9.25	1	9.22	9.19	30	541	5.54%
2019/07/26	10	8.96	11	9.06	9.11	-1	521	-0.19%
2019/07/22	0	0.00	55	8.90	8.90	-55	505	-10.87%
2019/07/16	2	8.81	0	0.00	8.81	2	626	0.32%
2019/07/15	50	8.88	0	0.00	8.91	50	630	7.93%
2019/07/09	1	8.45	2	8.46	8.40	-1	603	-0.17%
2019/07/05	1	8.46	0	0.00	8.48	1	592	0.17%
2019/07/02	0	0.00	2	8.40	8.39	-2	604	-0.33%
2019/06/28	1	8.41	0	0.00	8.36	1	607	0.16%
2019/06/25	1	8.37	0	0.00	8.32	1	636	0.16%
2019/05/20	3	8.25	0	0.00	8.25	3	870	0.34%
2019/05/15	0	0.00	1	9.03	9.00	-1	1,031	-0.10%
2019/05/09	1	9.51	0	0.00	9.26	1	1,035	0.10%
2019/05/03	2	9.64	0	0.00	9.65	2	1,030	0.19%
2019/04/24	4	9.97	0	0.00	9.94	4	1,007	0.40%
2019/04/22	52	10.20	5	10.25	10.25	47	962	4.88%
2019/04/19	0	0.00	10	9.65	9.85	-10	863	-1.16%
2019/04/09	1	9.84	2	9.84	9.87	-1	811	-0.12%
2019/03/28	2	9.70	31	9.70	9.70	-29	752	-3.85%
2019/03/25	0	0.00	2	9.92	9.89	-2	736	-0.27%
2019/03/18	0	0.00	1	9.95	9.94	-1	665	-0.15%
2019/03/15	7	9.85	0	0.00	9.85	7	660	1.06%
2019/03/13	1	10.15	1	10.25	10.10	0	651	0.00%
2019/03/07	1	10.10	0	0.00	10.10	1	693	0.14%
2019/03/06	0	0.00	2	10.35	10.30	-2	731	-0.27%
2019/03/04	6	10.20	12	10.15	10.10	-6	704	-0.85%
2019/02/27	1	10.00	25	10.05	10.10	-24	700	-3.43%
2019/02/25	1	10.25	0	0.00	10.20	1	689	0.15%
2019/02/21	9	10.19	0	0.00	10.15	9	642	1.40%
2019/02/20	6	10.20	0	0.00	10.30	6	633	0.95%
2019/02/15	26	10.25	13	10.35	10.45	13	582	2.23%
2019/02/14	0	0.00	7	9.75	9.87	-7	490	-1.43%
2019/02/13	0	0.00	5	9.36	9.48	-5	432	-1.16%
2019/02/11	34	9.15	0	0.00	9.15	34	423	8.03%
2019/01/25	2	9.24	0	0.00	9.23	2	429	0.47%
2019/01/24	0	0.00	8	9.25	9.23	-8	431	-1.85%
2019/01/23	0	0.00	5	9.20	9.18	-5	429	-1.16%
2019/01/22	0	0.00	1	9.08	9.13	-1	426	-0.23%
2018/12/18	0	0.00	2	9.13	9.23	-2	534	-0.37%
2018/12/17	0	0.00	2	9.32	9.33	-2	538	-0.37%
2018/12/14	3	9.40	0	0.00	9.38	3	543	0.55%
2018/12/04	0	0.00	4	9.75	9.76	-4	628	-0.64%
2018/12/03	4	9.78	4	9.74	9.73	0	629	0.00%
2018/11/30	1	9.66	20	9.84	9.68	-19	610	-3.11%
2018/11/29	24	9.62	42	9.23	9.85	-18	579	-3.11%
2018/11/27	0	0.00	34	8.79	8.84	-34	530	-6.41%
2018/11/26	0	0.00	3	8.87	8.80	-3	530	-0.57%
2018/11/13	3	8.50	0	0.00	8.45	3	562	0.53%
2018/11/02	0	0.00	3	8.78	8.81	-3	616	-0.49%
2018/10/29	0	0.00	5	8.13	8.14	-5	621	-0.80%
2018/10/26	27	8.56	0	0.00	8.20	27	618	4.36%
2018/10/24	0	0.00	1	8.94	8.76	-1	625	-0.16%
2018/10/17	3	9.04	2	9.13	8.96	1	638	0.16%
2018/10/16	2	8.93	0	0.00	8.92	2	640	0.31%
2018/10/12	0	0.00	2	8.61	8.68	-2	645	-0.31%
2018/10/11	12	8.74	0	0.00	8.73	12	646	1.86%
2018/10/08	3	9.83	0	0.00	9.89	3	622	0.48%
2018/10/05	5	9.98	10	9.78	9.75	-5	625	-0.80%
2018/09/26	2	10.00	0	0.00	10.10	2	704	0.28%
2018/09/20	0.1	10.00	0	0.00	10.05	0.1	720	0.02%
2018/09/07	0	0.00	5	10.30	10.30	-5	1,023	-0.49%
2018/08/29	2	10.75	0	0.00	10.75	2	1,187	0.17%
2018/08/24	0	0.00	30	10.55	10.65	-30	1,302	-2.30%
2018/08/20	2	10.60	1	10.60	10.50	1	1,529	0.07%
2018/08/17	0	0.00	2	10.90	10.70	-2	1,525	-0.13%
2018/08/16	0	0.00	13	10.57	10.80	-13	1,527	-0.85%
2018/08/15	2	10.83	2	10.85	10.75	0	1,522	0.00%
2018/08/14	2	11.00	0	0.00	11.05	2	1,509	0.13%
2018/08/13	0	0.00	2	11.15	11.00	-2	1,511	-0.13%
2018/08/10	1	11.55	0	0.00	11.40	1	1,503	0.07%
2018/08/07	0	0.00	2	11.70	11.60	-2	1,498	-0.13%
2018/08/06	3	11.52	1	11.50	11.50	2	1,546	0.13%
2018/08/01	0	0.00	17	11.64	11.55	-17	1,569	-1.08%
2018/07/30	1	11.50	1	11.45	11.45	0	1,637	0.00%
2018/07/19	2	11.30	0	0.00	11.25	2	1,641	0.12%
2018/07/18	15	11.40	0	0.00	11.45	15	1,660	0.90%
2018/07/13	0	0.00	1	11.05	11.15	-1	1,770	-0.06%
2018/07/11	0	0.00	1	10.85	10.80	-1	1,767	-0.06%
2018/07/05	0	0.00	9	11.65	11.35	-9	1,729	-0.52%
2018/07/04	3	11.65	0	0.00	11.65	3	1,737	0.17%
2018/07/03	20	12.20	40	12.23	12.10	-20	1,737	-1.15%
2018/07/02	2	12.35	0	0.00	12.35	2	1,722	0.12%
2018/06/29	2	12.30	0	0.00	12.35	2	1,720	0.12%
2018/06/28	4	12.35	1	12.40	12.30	3	1,721	0.17%
2018/06/27	0	0.00	4	12.58	12.55	-4	1,726	-0.23%
2018/06/26	2	12.35	0	0.00	12.35	2	1,719	0.12%
2018/06/25	10	12.80	0	0.00	12.75	10	1,712	0.58%
2018/06/21	12	13.30	31	13.21	13.20	-19	1,748	-1.09%
2018/06/20	42	13.00	0	0.00	12.95	42	1,734	2.42%
2018/06/19	11	13.08	0	0.00	13.00	11	1,980	0.56%
2018/06/15	148	13.14	31	13.14	13.20	117	1,956	5.98%	大買/鉅額交易
2018/06/14	5	12.60	0	0.00	12.55	5	1,772	0.28%
2018/06/11	0	0.00	1	12.55	12.80	-1	1,770	-0.06%
2018/06/08	0	0.00	2	12.85	12.75	-2	1,778	-0.11%
2018/06/07	6	12.79	0	0.00	12.80	6	1,821	0.33%
2018/06/06	1	12.70	6	12.70	12.70	-5	1,784	-0.28%
2018/06/05	0	12.50	1	12.45	12.50	-1	1,767	-0.06%
2018/06/04	0	0.00	6	12.70	12.60	-6	1,765	-0.34%
2018/06/01	1	12.40	4	12.55	12.70	-3	1,701	-0.18%
2018/05/31	29	12.46	6	12.63	12.35	23	1,663	1.38%
2018/05/30	21	12.44	22	12.16	12.75	-1	1,619	-0.06%
2018/05/29	36	12.06	1	12.20	12.20	35	1,536	2.28%
2018/05/25	0	0.00	2	11.60	11.60	-2	1,500	-0.13%
2018/05/24	0	0.00	10	11.60	11.55	-10	1,557	-0.64%
2018/05/22	4	11.61	0	0.00	11.60	4	1,629	0.25%
2018/05/16	5	11.75	0	0.00	11.60	5	1,698	0.29%
2018/05/14	5	11.80	1	12.00	11.80	4	1,797	0.22%
2018/05/08	1	12.80	10	12.65	12.60	-9	1,826	-0.49%
2018/05/04	2	12.45	0	0.00	12.40	2	1,905	0.10%
2018/04/25	0	0.00	10	12.60	12.50	-10	2,102	-0.48%
2018/04/23	24	13.19	14	13.07	13.10	10	2,250	0.44%
2018/04/20	3	12.90	2	12.85	12.90	1	2,158	0.05%
2018/04/18	0	0.00	1	12.85	12.85	-1	2,341	-0.04%
2018/04/17	0	0.00	8	13.00	12.85	-8	2,362	-0.34%
2018/04/10	8	13.30	4	13.30	13.25	4	2,469	0.16%
2018/04/09	3	13.05	15	13.05	13.05	-12	2,495	-0.48%
2018/04/02	0	0.00	6	13.35	13.30	-6	2,515	-0.24%
2018/03/31	15	13.25	0	0.00	13.25	15	2,534	0.59%
2018/03/30	3	13.35	0	0.00	13.20	3	2,739	0.11%
2018/03/29	7	13.26	0	0.00	13.25	7	2,761	0.25%
2018/03/26	1	13.45	0	0.00	13.45	1	2,841	0.04%
2018/03/23	2	13.78	8	13.75	13.75	-6	2,859	-0.21%
2018/03/22	6	14.53	6	14.33	14.15	0	2,840	0.00%
2018/03/16	1	13.90	0	0.00	13.85	1	2,560	0.04%
2018/03/14	8	14.25	3	14.30	14.10	5	2,650	0.19%
2018/03/13	6	14.13	3	14.10	14.00	3	2,651	0.11%
2018/03/08	0	0.00	7	13.71	13.70	-7	2,766	-0.25%
2018/03/07	0	0.00	1	13.65	13.50	-1	2,778	-0.04%
2018/02/27	2	13.85	0	0.00	13.65	2	3,089	0.06%
2018/02/26	0	13.60	0	0.00	13.65	0	3,055	0.00%
2018/02/23	0	13.50	0	0.00	13.50	0	3,051	0.00%
2018/02/21	2	12.90	0	0.00	13.10	2	3,172	0.06%
2018/02/07	7	13.23	1	13.40	13.15	6	3,252	0.18%
2018/02/06	3	13.23	37	13.20	13.10	-34	3,278	-1.04%
2018/02/05	1	14.45	3	14.40	14.45	-2	3,244	-0.06%
2018/02/02	3	14.95	8	15.05	14.95	-5	3,258	-0.15%
2018/02/01	3	15.15	0	0.00	15.15	3	3,337	0.09%
2018/01/31	2	15.30	0	0.00	15.30	2	3,396	0.06%
2018/01/30	4	15.50	4	15.55	15.35	0	3,506	0.00%
2018/01/26	2	15.25	0	0.00	15.25	2	3,520	0.06%
2018/01/25	9	15.31	0	0.00	15.30	9	3,688	0.24%
2018/01/23	11	15.26	27	15.20	15.30	-16	3,791	-0.42%
2018/01/22	3	16.03	0	0.00	15.70	3	3,804	0.08%
2018/01/19	9	15.78	0	0.00	15.75	9	3,801	0.24%
2018/01/18	22	15.80	10	15.94	15.70	12	3,835	0.31%
2018/01/17	5	15.65	21	15.70	15.60	-16	3,761	-0.43%
2018/01/16	3	15.55	7	15.51	15.60	-4	3,783	-0.11%
2018/01/15	14	15.36	17	15.56	15.55	-3	3,830	-0.08%
2018/01/12	9	15.30	1	15.00	15.35	8	3,783	0.21%
2018/01/11	4	14.95	10	15.00	14.85	-6	3,773	-0.16%
2018/01/10	0	0.00	10	15.10	15.05	-10	3,833	-0.26%
2018/01/09	23	15.24	0	0.00	15.20	23	3,970	0.58%
2018/01/05	20	15.51	0	0.00	15.45	20	4,169	0.48%
2018/01/03	0	0.00	6	15.43	15.35	-6	4,538	-0.13%
2018/01/02	0	0.00	2	15.20	15.30	-2	4,653	-0.04%