精英 (2331)-群益金鼎-鳳山券商分點個股進出

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

精英

(2331)

可現股當沖

股價
29.90
漲跌
▼0.05
漲幅
-0.17%
成交量
2,947張
產業
上市電腦週邊類股
415人加入追蹤

立即追蹤
本地時間:14:30(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

精英 (2331)籌碼相關－群益金鼎-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-鳳山券商分點個股進出
群益金鼎-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	11	29.70	0	0.00	29.90	11	4,956	0.22%
2024/05/09	3	29.90	0	0.00	29.95	3	4,940	0.06%
2024/05/08	2	30.20	4	30.15	30.10	-2	4,939	-0.04%
2024/05/07	2	29.90	0	0.00	29.90	2	4,943	0.04%
2024/05/06	3	29.93	0	0.00	29.60	3	4,949	0.06%
2024/05/03	16	30.96	0	0.00	30.05	16	4,964	0.32%
2024/04/30	1	30.70	0	0.00	30.70	1	5,028	0.02%
2024/04/29	1	30.90	0	0.00	30.85	1	5,148	0.02%
2024/04/26	1	30.75	1	31.10	30.65	0	5,231	0.00%
2024/04/24	1	31.50	1	31.50	31.50	0	5,256	0.00%
2024/04/23	5	30.40	9	30.28	29.80	-4	5,248	-0.08%
2024/04/22	0	0.00	21	31.09	30.00	-21	5,298	-0.40%
2024/04/19	24	31.31	10	30.95	30.95	14	5,303	0.26%
2024/04/18	8	31.56	9	31.50	31.50	-1	5,323	-0.02%
2024/04/17	10	30.60	12	31.03	31.25	-2	5,406	-0.04%
2024/04/16	9	29.69	34	29.11	29.10	-25	5,403	-0.46%
2024/04/15	6	31.73	2	31.98	31.30	4	5,439	0.07%
2024/04/12	5	31.35	0	0.00	31.80	5	5,602	0.09%
2024/04/11	1	30.90	0	0.00	31.40	1	5,719	0.02%
2024/04/10	1	31.65	3	32.10	31.45	-2	6,038	-0.03%
2024/04/09	0	0.00	1	31.30	31.55	-1	6,859	-0.01%
2024/04/08	10	30.90	0	0.00	31.30	10	6,988	0.14%
2024/04/03	0	0.00	2	31.48	31.10	-2	7,258	-0.03%
2024/04/02	0	0.00	13	31.62	31.60	-13	7,326	-0.18%
2024/04/01	0	0.00	1	31.70	31.60	-1	7,492	-0.01%
2024/03/29	6	31.23	4	31.40	31.50	2	7,663	0.03%
2024/03/28	3	31.20	7	31.39	31.10	-4	7,904	-0.05%
2024/03/27	20	31.09	1	31.45	30.70	19	8,078	0.24%
2024/03/26	31	31.59	31	31.58	31.30	0	8,768	0.00%
2024/03/25	0	0.00	1	30.80	30.55	-1	8,967	-0.01%
2024/03/20	0	0.00	5	30.02	30.00	-5	9,219	-0.05%
2024/03/19	0	0.00	1	30.00	29.70	-1	9,252	-0.01%
2024/03/18	0	0.00	1	29.40	29.70	-1	9,313	-0.01%
2024/03/14	3	29.50	0	0.00	29.40	3	9,478	0.03%
2024/03/13	2	30.00	2	30.50	29.80	0	9,610	0.00%
2024/03/12	2	30.10	3	30.35	30.10	-1	9,656	-0.01%
2024/03/11	0	0.00	0.3	30.00	30.00	-0.3	9,670	0.00%
2024/03/08	9	29.92	1	29.65	29.65	8	9,665	0.08%
2024/03/07	2	30.90	0	0.00	30.40	2	9,606	0.02%
2024/03/06	1	31.90	3	31.60	31.50	-2	9,515	-0.02%
2024/03/04	13	31.98	1	31.95	31.70	12	9,450	0.13%
2024/02/29	2	31.70	10	31.30	32.00	-8	9,303	-0.09%
2024/02/27	11.1	31.00	21	31.41	30.75	-9.9	9,217	-0.11%
2024/02/26	25.2	31.56	7	31.56	31.55	18.2	9,120	0.20%
2024/02/23	32	30.73	34	31.07	31.00	-2	8,939	-0.02%
2024/02/22	11	30.08	10	29.50	29.50	1	8,654	0.01%
2024/02/21	2	29.25	0	0.00	29.25	2	8,635	0.02%
2024/02/19	0	0.00	3	30.10	30.10	-3	8,754	-0.03%
2024/02/15	4	29.66	4	30.06	29.60	0	8,997	0.00%
2024/02/05	5	30.25	2.8	30.26	30.20	2.2	9,093	0.02%
2024/02/02	11	30.92	16	31.18	30.80	-5	9,136	-0.05%
2024/02/01	0	0.00	2	31.20	30.85	-2	9,471	-0.02%
2024/01/31	0	0.00	4	30.90	30.95	-4	9,463	-0.04%
2024/01/30	5	30.86	4	31.20	30.90	1	9,457	0.01%
2024/01/29	4	30.88	1	31.05	31.15	3	9,476	0.03%
2024/01/26	9	30.79	2	31.30	30.90	7	9,467	0.07%
2024/01/25	5	31.50	0	0.00	31.45	5	9,420	0.05%
2024/01/24	1	31.50	8	32.00	31.50	-7	9,372	-0.07%
2024/01/23	4	31.73	29	31.91	31.85	-25	9,330	-0.27%
2024/01/22	15	31.40	23	31.61	31.45	-8	9,214	-0.09%
2024/01/19	0	0.00	1	30.35	30.85	-1	9,124	-0.01%
2024/01/18	0	0.00	21	30.01	30.00	-21	9,099	-0.23%
2024/01/17	22	30.23	17	30.03	30.00	5	9,076	0.06%
2024/01/16	20	30.85	1	31.05	30.60	19	8,999	0.21%
2024/01/15	2	31.40	22	31.52	31.45	-20	8,934	-0.22%
2024/01/12	36	31.14	6	30.78	30.75	30	8,859	0.34%
2024/01/11	19	31.57	22	31.78	31.75	-3	8,716	-0.03%
2024/01/10	1	31.35	11	31.48	31.45	-10	8,619	-0.12%
2024/01/09	19	31.33	2	31.33	30.95	17	8,559	0.20%
2024/01/08	18	32.81	6	32.41	31.85	12	8,377	0.14%
2024/01/05	9	32.16	15	32.34	32.00	-6	8,121	-0.07%
2024/01/04	25	32.31	25	31.92	31.65	0	7,918	0.00%
2024/01/03	31	32.83	25	33.07	33.45	6	7,582	0.08%
2024/01/02	4	31.66	9	31.51	31.80	-5	6,685	-0.07%
2023/12/29	23	31.66	18	31.81	31.50	5	6,558	0.08%
2023/12/28	5	31.15	8	31.18	31.25	-3	6,295	-0.05%
2023/12/27	37	31.32	11	31.09	30.80	26	6,222	0.42%
2023/12/26	9	30.89	25	31.25	31.25	-16	6,082	-0.26%
2023/12/25	36	31.09	15	30.81	30.60	21	5,874	0.36%
2023/12/22	24	30.64	7	30.86	30.80	17	5,582	0.30%
2023/12/21	43	31.42	82	31.29	30.70	-39	5,397	-0.72%
2023/12/20	63	31.04	23	30.72	31.45	40	4,677	0.86%
2023/12/19	15	28.99	14	28.72	28.60	1	4,380	0.02%
2023/12/18	5	28.54	1	28.70	28.35	4	4,387	0.09%
2023/12/15	1	29.45	2	30.13	29.30	-1	4,397	-0.02%
2023/12/13	2	29.15	1	29.10	29.10	1	4,363	0.02%
2023/12/12	1	29.45	2	29.75	29.35	-1	4,392	-0.02%
2023/12/11	2	29.33	4	30.05	30.10	-2	4,485	-0.04%
2023/12/08	20	29.95	18	29.81	29.75	2	4,534	0.04%
2023/12/07	14	29.19	22	29.03	28.95	-8	4,496	-0.18%
2023/12/05	0	0.00	8	28.53	28.55	-8	4,724	-0.17%
2023/12/04	1	29.00	4	29.00	28.75	-3	4,828	-0.06%
2023/12/01	0	0.00	8	28.84	28.80	-8	5,030	-0.16%
2023/11/29	0	0.00	7	28.89	28.95	-7	5,901	-0.12%
2023/11/28	13	28.69	27	28.67	28.60	-14	6,718	-0.21%
2023/11/27	2	28.95	1	28.85	28.80	1	7,170	0.01%
2023/11/24	1	29.70	6	29.60	29.45	-5	7,892	-0.06%
2023/11/22	1	29.00	12	29.05	29.20	-11	10,025	-0.11%
2023/11/21	1	29.00	0	0.00	29.15	1	11,296	0.01%
2023/11/20	0	0.00	2	28.70	29.00	-2	12,100	-0.02%
2023/11/17	6	28.54	1	28.70	28.40	5	12,241	0.04%
2023/11/16	16	28.00	1	28.55	28.55	15	12,278	0.12%
2023/11/15	9	28.07	2	28.10	28.00	7	12,316	0.06%
2023/11/14	3	28.13	7	27.91	28.10	-4	12,240	-0.03%
2023/11/13	3	27.02	1	27.05	27.50	2	12,123	0.02%
2023/11/10	3	26.40	2	27.28	27.15	1	11,974	0.01%
2023/11/09	50	27.03	18	27.40	26.80	32	11,929	0.27%
2023/11/08	0	0.00	2	26.85	26.60	-2	11,587	-0.02%
2023/11/07	1	26.35	0	0.00	26.40	1	11,631	0.01%
2023/11/06	0	0.00	1	26.85	26.60	-1	11,798	-0.01%
2023/11/02	0	0.00	2	26.33	26.25	-2	11,782	-0.02%
2023/11/01	1	25.55	0	0.00	25.70	1	11,781	0.01%
2023/10/31	3	25.88	2	25.65	25.60	1	11,814	0.01%
2023/10/30	1	26.20	0	0.00	26.25	1	11,844	0.01%
2023/10/27	1	26.45	2	26.68	26.50	-1	11,889	-0.01%
2023/10/26	1	26.55	1	26.45	26.40	0	11,934	0.00%
2023/10/25	0	0.00	1	27.10	26.90	-1	11,986	-0.01%
2023/10/24	1	26.30	0	0.00	26.80	1	12,031	0.01%
2023/10/23	0	0.00	1	26.90	26.40	-1	12,063	-0.01%
2023/10/20	2	26.08	2	26.58	26.40	0	12,154	0.00%
2023/10/19	4	26.70	1	26.50	26.65	3	12,218	0.02%
2023/10/18	1	27.00	3	26.87	26.90	-2	12,243	-0.02%
2023/10/17	5	27.39	3	27.25	27.15	2	12,284	0.02%
2023/10/16	1	27.75	3	27.75	27.90	-2	12,308	-0.02%
2023/10/13	1	28.25	1	28.85	28.05	0	12,489	0.00%
2023/10/11	2	28.35	1	28.20	28.10	1	12,915	0.01%
2023/10/06	0	0.00	4	28.79	28.75	-4	13,176	-0.03%
2023/10/05	5	28.77	0	0.00	28.60	5	13,207	0.04%
2023/10/04	0	29.00	0	0.00	28.70	0	13,291	0.00%
2023/10/03	6	29.33	0	0.00	29.05	6	13,303	0.05%
2023/10/02	0	0.00	1	29.65	29.25	-1	13,334	-0.01%
2023/09/28	0	0.00	1.3	29.45	29.65	-1.3	13,362	-0.01%
2023/09/27	1	28.80	0	0.00	29.05	1	13,478	0.01%
2023/09/26	0	0.00	2	29.63	29.20	-2	13,739	-0.01%
2023/09/25	1	29.40	10	29.67	29.40	-9	14,070	-0.06%
2023/09/22	8	28.91	3	29.30	29.35	5	14,162	0.04%
2023/09/21	4	28.84	6	28.79	28.80	-2	14,320	-0.01%
2023/09/20	6	29.56	5	29.55	29.20	1	14,437	0.01%
2023/09/19	17	30.33	5	29.77	29.75	12	14,493	0.08%
2023/09/18	7	30.42	0	0.00	30.30	7	14,492	0.05%
2023/09/15	6	30.81	2	30.75	30.55	4	14,703	0.03%
2023/09/14	3	31.22	0	0.00	31.20	3	14,835	0.02%
2023/09/13	2	31.68	0	0.00	31.55	2	14,722	0.01%
2023/09/12	1	32.30	1	31.90	31.90	0	14,792	0.00%
2023/09/11	1	33.10	6	32.28	32.15	-5	15,007	-0.03%
2023/09/08	0	0.00	1	34.65	34.65	-1	14,819	-0.01%
2023/09/07	0	0.00	11	34.83	34.80	-11	14,831	-0.07%
2023/09/06	9	35.43	11	35.29	35.00	-2	14,838	-0.01%
2023/09/05	4	34.18	41	34.87	35.15	-37	14,708	-0.25%
2023/09/04	4.2	36.68	0	38.30	36.25	4.2	14,288	0.03%
2023/09/01	96.1	40.16	74	40.07	40.25	22.1	14,019	0.16%
2023/08/31	37	39.39	91	38.84	39.40	-54	13,380	-0.40%
2023/08/30	33	39.30	24	39.16	39.40	9	13,215	0.07%
2023/08/29	47	39.82	46	39.77	40.10	1	13,059	0.01%
2023/08/28	89	39.55	86	39.44	39.45	3	12,653	0.02%
2023/08/25	59	35.84	129	36.68	38.70	-70	11,669	-0.60%	大賣/
2023/08/24	145	34.18	34	33.60	35.20	111	10,740	1.03%	大買/鉅額交易
2023/08/23	1	31.50	5	31.84	32.00	-4	10,094	-0.04%
2023/08/22	1	31.20	4	30.81	31.20	-3	10,280	-0.03%
2023/08/21	21	30.75	12	30.85	30.80	9	10,495	0.09%
2023/08/17	2	29.45	1	29.45	29.45	1	10,507	0.01%
2023/08/16	0	0.00	1	28.75	28.75	-1	10,688	-0.01%
2023/08/14	0	0.00	2	27.88	27.80	-2	10,835	-0.02%
2023/08/11	3	27.78	0	0.00	27.65	3	10,847	0.03%
2023/08/10	8	29.08	8	28.51	27.90	0	10,874	0.00%
2023/08/09	2	28.50	16	28.61	28.45	-14	10,945	-0.13%
2023/08/08	4	28.85	2	28.80	28.90	2	11,094	0.02%
2023/08/04	2	28.25	5	28.63	28.95	-3	11,173	-0.03%
2023/08/02	3	28.32	1	28.55	28.15	2	11,193	0.02%
2023/08/01	1	29.15	0	0.00	29.00	1	11,235	0.01%
2023/07/27	1	30.65	0	0.00	30.65	1	11,421	0.01%
2023/07/25	10	30.84	10	30.35	30.35	0	11,648	0.00%
2023/07/24	0	0.00	2	30.08	30.00	-2	11,582	-0.02%
2023/07/21	1	30.00	0	0.00	29.90	1	11,550	0.01%
2023/07/20	0	0.00	4	30.14	30.15	-4	11,571	-0.03%
2023/07/19	3	29.40	3	29.10	29.10	0	11,500	0.00%
2023/07/18	16	30.06	14	29.86	29.95	2	11,449	0.02%
2023/07/17	26	28.37	20	28.84	29.15	6	11,305	0.05%
2023/07/14	21	30.80	19	30.91	30.85	2	11,095	0.02%
2023/07/13	35	31.38	20	31.80	31.25	15	11,057	0.14%
2023/07/12	5	30.55	3	30.40	30.35	2	10,787	0.02%
2023/07/11	1	30.50	0	0.00	30.50	1	10,908	0.01%
2023/07/07	5	31.45	9	31.27	31.05	-4	10,868	-0.04%
2023/07/06	1	31.70	1	31.50	31.55	0	10,957	0.00%
2023/07/05	0	0.00	3	31.92	31.40	-3	10,890	-0.03%
2023/07/04	2	32.20	49	32.30	32.35	-47	10,752	-0.44%
2023/07/03	49	33.70	29	33.51	33.45	20	10,479	0.19%
2023/06/30	0	0.00	2	31.85	31.70	-2	10,123	-0.02%
2023/06/29	27	31.72	6	31.50	31.60	21	10,127	0.21%
2023/06/28	20	31.19	11	30.97	30.90	9	9,992	0.09%
2023/06/27	3	30.37	27	30.46	30.20	-24	9,967	-0.24%
2023/06/26	3	30.73	5	30.70	30.85	-2	9,841	-0.02%
2023/06/21	20	31.00	5.5	30.65	30.70	14.5	9,724	0.15%
2023/06/20	18	29.91	17	29.91	29.85	1	9,454	0.01%
2023/06/19	1	29.30	1	29.65	29.30	0	9,230	0.00%
2023/06/16	7	30.04	16	30.15	29.75	-9	9,200	-0.10%
2023/06/15	33	30.32	9	30.14	30.70	24	9,033	0.27%
2023/06/14	1.1	29.25	9	29.52	29.25	-7.9	8,719	-0.09%
2023/06/13	1.1	29.84	11	29.69	29.65	-9.9	8,678	-0.11%
2023/06/12	2	30.33	3	30.50	30.10	-1	8,632	-0.01%
2023/06/09	13	30.11	12	30.00	29.80	1	8,611	0.01%
2023/06/08	1.3	29.44	32	29.50	29.40	-30.7	8,614	-0.36%
2023/06/07	10	29.85	1.1	29.85	29.80	8.9	8,734	0.10%
2023/06/06	21	29.97	66	29.86	30.10	-45	8,688	-0.52%
2023/06/05	7	30.84	5	31.25	30.50	2	8,529	0.02%
2023/06/02	28	31.27	24	31.48	31.15	4	8,201	0.05%
2023/06/01	10	30.11	3	30.03	29.80	7	7,600	0.09%
2023/05/31	11	29.17	10	29.00	28.90	1	7,058	0.01%
2023/05/30	2	28.40	2	28.85	28.30	0	6,774	0.00%
2023/05/29	20	28.55	1	28.75	28.70	19	6,409	0.30%
2023/05/26	20	28.38	10	28.40	28.25	10	6,207	0.16%
2023/05/25	63	28.25	42	28.19	28.30	21	5,821	0.36%
2023/05/24	25	27.26	16	27.34	27.30	9	5,497	0.16%
2023/05/23	3	26.65	3	26.78	26.75	0	5,392	0.00%
2023/05/22	31	27.00	22	26.92	27.10	9	5,281	0.17%
2023/05/19	3	25.60	1	25.40	25.25	2	5,059	0.04%
2023/05/18	0	0.00	3	26.02	26.15	-3	4,960	-0.06%
2023/05/17	0	0.00	1	25.65	25.65	-1	4,851	-0.02%
2023/05/16	9	25.74	5	25.45	25.40	4	4,798	0.08%
2023/05/15	12	25.98	4	25.91	25.90	8	4,708	0.17%
2023/05/10	1	24.65	1	24.60	24.75	0	4,256	0.00%
2023/05/08	0	0.00	5	26.18	25.55	-5	4,111	-0.12%
2023/05/05	0	0.00	0	25.85	25.95	0	4,001	0.00%
2023/05/04	2	26.45	1	26.50	26.25	1	3,895	0.03%
2023/05/03	0	0.00	4	25.60	25.90	-4	3,769	-0.11%
2023/05/02	4	25.19	0	0.00	25.55	4	3,643	0.11%
2023/04/28	0	0.00	4	24.00	24.80	-4	3,466	-0.12%
2023/04/19	10	24.00	10	23.98	23.80	0	3,006	0.00%
2023/04/17	4	23.56	4	23.60	23.55	0	2,745	0.00%
2023/04/14	1	23.75	10	23.75	23.75	-9	2,713	-0.33%
2023/04/11	10	23.40	3	23.13	23.20	7	2,426	0.29%
2023/04/06	1	22.30	0	0.00	22.35	1	2,223	0.04%
2023/03/31	2	22.98	0	0.00	22.75	2	2,189	0.09%
2023/03/30	1	23.20	2	23.33	22.95	-1	2,148	-0.05%
2023/03/29	6.3	23.62	0	0.00	23.30	6.3	2,000	0.31%
2023/03/28	1	23.25	6	23.67	24.25	-5	1,927	-0.26%
2023/03/23	0	0.00	2	23.35	23.20	-2	1,913	-0.10%
2023/03/22	0.2	23.10	0	0.00	23.20	0.2	2,055	0.01%
2023/03/14	14	23.50	10	22.85	22.85	4	1,880	0.21%
2023/03/13	0	0.00	5	23.14	23.05	-5	1,776	-0.28%
2023/03/10	25	22.93	25	23.12	23.95	0	1,677	0.00%
2023/03/09	0	0.00	1	22.75	22.20	-1	1,447	-0.07%
2023/03/08	0	0.00	7	22.30	22.70	-7	1,391	-0.50%
2023/03/07	5	21.80	0	0.00	21.85	5	1,335	0.37%
2023/03/02	1	21.45	0	21.40	21.45	1	1,332	0.07%
2023/02/20	0	0.00	0	21.70	21.60	0	1,410	0.00%
2023/02/16	1	21.50	0.3	21.45	21.35	0.7	1,460	0.05%
2023/02/15	0	0.00	0	21.50	21.40	0	1,481	0.00%
2023/02/14	4	21.25	0	0.00	21.20	4	1,508	0.27%
2023/02/10	1	21.40	0	0.00	21.15	1	1,628	0.06%
2023/02/06	1	21.75	0	0.00	21.70	1	1,696	0.06%
2023/01/09	0	0.00	2	21.15	21.15	-2	1,969	-0.10%
2023/01/05	2	20.90	0	0.00	20.80	2	2,103	0.10%
2023/01/03	10	21.37	11	21.22	21.25	-1	2,314	-0.04%
2022/12/29	0	0.00	1	20.80	20.75	-1	2,490	-0.04%
2022/12/28	4	20.96	2	20.65	20.70	2	2,567	0.08%
2022/12/27	1	21.25	0	0.00	21.20	1	2,694	0.04%
2022/12/26	1	21.35	0	0.00	21.40	1	2,780	0.04%
2022/12/23	1	21.20	0	0.00	21.45	1	2,868	0.03%
2022/12/22	0	0.00	1	21.60	21.55	-1	2,965	-0.03%
2022/12/20	2	21.53	10	21.30	21.30	-8	3,150	-0.25%
2022/12/15	28	22.71	28	23.07	22.50	0	3,287	0.00%
2022/12/14	44	22.81	33	22.84	23.10	11	3,210	0.34%
2022/12/08	0	0.00	2	21.68	21.75	-2	3,447	-0.06%
2022/12/07	0	0.00	1	21.55	21.55	-1	3,464	-0.03%
2022/12/06	2	21.98	0	0.00	21.70	2	3,490	0.06%
2022/11/30	0	0.00	1	22.70	22.45	-1	3,719	-0.03%
2022/11/23	0	0.00	5	22.00	22.00	-5	4,170	-0.12%
2022/11/22	0	0.00	1	22.25	22.10	-1	4,270	-0.02%
2022/11/21	5	22.00	0	0.00	21.85	5	4,474	0.11%
2022/11/18	0	0.00	1	22.05	21.90	-1	4,632	-0.02%
2022/11/17	0	0.00	9	21.95	21.95	-9	4,754	-0.19%
2022/11/16	4	22.03	0	0.00	21.55	4	4,878	0.08%
2022/11/15	5	21.75	5	21.90	21.90	0	5,047	0.00%
2022/11/14	10	22.15	12	21.96	22.00	-2	5,311	-0.04%
2022/11/11	7	21.59	5	21.45	21.45	2	5,679	0.04%
2022/11/10	0	0.00	3	21.30	21.40	-3	6,350	-0.05%
2022/11/09	10	22.00	0	0.00	21.80	10	6,742	0.15%
2022/10/27	1	20.60	2	20.48	20.90	-1	6,847	-0.01%
2022/10/26	1	20.10	10	19.95	20.10	-9	6,830	-0.13%
2022/10/25	1	20.15	0	0.00	20.05	1	6,820	0.01%
2022/10/24	0	0.00	10	20.51	20.50	-10	6,819	-0.15%
2022/10/21	1	20.35	2	20.60	20.30	-1	6,852	-0.01%
2022/10/20	1	20.55	2	20.53	20.50	-1	6,863	-0.01%
2022/10/19	3	20.95	2	21.00	20.95	1	6,871	0.01%
2022/10/18	9	21.31	2	21.35	21.30	7	6,881	0.10%
2022/10/17	3	21.15	0	0.00	21.60	3	6,872	0.04%
2022/10/14	1	21.75	10	21.65	21.60	-9	6,875	-0.13%
2022/10/13	3	22.30	0	0.00	21.50	3	6,999	0.04%
2022/10/12	3	22.43	8	22.70	22.90	-5	6,994	-0.07%
2022/10/11	1	24.05	4	24.16	23.10	-3	6,906	-0.04%
2022/10/07	10	26.25	1	25.20	25.20	9	6,811	0.13%
2022/10/06	10	26.25	0	0.00	25.90	10	6,696	0.15%
2022/10/05	13	25.90	0	0.00	25.85	13	6,625	0.20%
2022/10/03	4	25.65	4	26.18	26.00	0	6,432	0.00%
2022/09/30	7	25.34	7	25.42	26.00	0	6,393	0.00%
2022/09/29	3	25.80	3	25.65	25.65	0	6,316	0.00%
2022/09/28	0	0.00	1	24.75	24.95	-1	6,242	-0.02%
2022/09/27	1	25.65	0	0.00	25.65	1	6,178	0.02%
2022/09/26	0	0.00	1	24.95	24.90	-1	6,131	-0.02%
2022/09/23	0	0.00	1	24.75	24.50	-1	6,074	-0.02%
2022/09/21	2	24.83	0	0.00	24.45	2	6,063	0.03%
2022/09/20	0	0.00	1	25.40	25.65	-1	6,014	-0.02%
2022/09/19	1	24.75	0	0.00	25.10	1	6,048	0.02%
2022/09/15	0	0.00	11	26.00	26.10	-11	6,033	-0.18%
2022/09/14	1	24.30	0	0.00	24.55	1	5,874	0.02%
2022/09/13	2	24.78	3	24.85	24.80	-1	5,861	-0.02%
2022/09/12	2	24.78	0	0.00	24.65	2	5,833	0.03%
2022/09/08	0	0.00	1	25.20	25.20	-1	5,796	-0.02%
2022/09/07	15	24.64	10	24.60	24.40	5	5,750	0.09%
2022/09/02	0	0.00	3	26.05	25.95	-3	5,551	-0.05%
2022/09/01	1	25.45	0	0.00	25.35	1	5,479	0.02%
2022/08/30	5	26.13	0	0.00	26.20	5	5,260	0.10%
2022/08/29	1	26.20	1	26.15	26.35	0	5,141	0.00%
2022/08/26	2	26.00	2	25.90	26.00	0	5,048	0.00%
2022/08/25	10	26.00	25	25.95	26.20	-15	4,848	-0.31%
2022/08/24	10	25.10	12	25.20	25.20	-2	4,681	-0.04%
2022/08/23	1	24.45	0	0.00	24.45	1	4,538	0.02%
2022/08/22	15	25.07	5	25.09	24.80	10	4,392	0.23%
2022/08/19	3.5	26.09	17	26.26	25.60	-13.5	4,195	-0.32%
2022/08/18	20	26.26	53	26.30	26.45	-33	3,908	-0.84%
2022/08/17	49	25.24	112	25.06	25.70	-63	3,504	-1.80%	大賣/
2022/08/16	90	24.34	62	24.29	24.65	28	2,812	1.00%
2022/08/15	0	0.00	5	22.06	22.45	-5	2,386	-0.21%
2022/08/12	1	21.00	11	21.09	21.20	-10	2,276	-0.44%
2022/08/11	3	20.60	4	20.83	20.75	-1	2,261	-0.04%
2022/08/10	27	20.71	31	20.59	20.40	-4	2,264	-0.18%
2022/08/09	1	21.60	3	21.62	21.60	-2	2,209	-0.09%
2022/08/08	3	22.10	1	22.10	22.00	2	2,206	0.09%
2022/08/05	1	21.80	0	0.00	21.75	1	2,143	0.05%
2022/08/03	2	21.43	0	0.00	21.30	2	2,119	0.09%
2022/08/02	1	21.35	0	0.00	21.60	1	2,110	0.05%
2022/08/01	0	0.00	2	21.75	21.80	-2	2,103	-0.10%
2022/07/29	3	22.00	1	22.00	22.05	2	2,102	0.10%
2022/07/28	6	21.77	2	21.65	21.65	4	2,074	0.19%
2022/07/26	5	22.30	1	22.45	22.40	4	1,959	0.20%
2022/07/20	2	22.08	3	21.77	21.70	-1	1,812	-0.06%
2022/07/19	10	21.64	13	21.58	21.60	-3	1,666	-0.18%
2022/07/08	0	0.00	3	20.03	19.80	-3	1,639	-0.18%
2022/07/07	2	18.73	1	19.00	19.00	1	1,588	0.06%
2022/07/06	0	0.00	9	18.70	18.55	-9	1,577	-0.57%
2022/07/05	4	19.23	0	0.00	19.15	4	1,557	0.26%
2022/07/04	1	19.60	0	0.00	19.35	1	1,510	0.07%
2022/07/01	2	20.20	0	0.00	20.10	2	1,479	0.14%
2022/06/30	5	21.77	6	21.45	21.20	-1	1,435	-0.07%
2022/06/29	1	21.95	0	0.00	22.05	1	1,361	0.07%
2022/06/28	10	21.90	13	21.84	21.85	-3	1,323	-0.23%
2022/06/27	33	22.08	8	22.03	21.60	25	1,281	1.95%
2022/06/24	10	21.05	6	21.20	21.20	4	1,164	0.34%
2022/06/23	0	0.00	3	20.45	20.70	-3	1,068	-0.28%
2022/06/17	3	20.05	0	0.00	20.20	3	1,034	0.29%
2022/06/15	0	0.00	2	20.80	20.75	-2	1,022	-0.20%
2022/06/14	2	19.90	0	0.00	20.15	2	1,010	0.20%
2022/06/10	10	20.90	10	20.80	20.85	0	1,021	0.00%
2022/06/07	4	20.80	0	0.00	20.50	4	1,010	0.40%
2022/06/06	5	21.10	2	20.93	20.85	3	1,009	0.30%
2022/05/30	0	0.00	7	20.41	20.25	-7	1,050	-0.67%
2022/05/24	0	0.00	1	19.90	19.65	-1	1,079	-0.09%
2022/05/23	0	0.00	1.2	19.94	19.85	-1.2	1,075	-0.11%
2022/05/20	0	0.00	1	19.80	19.80	-1	1,093	-0.09%
2022/05/18	0	0.00	13	19.89	19.85	-13	1,081	-1.20%
2022/05/17	0	0.00	3	19.50	19.75	-3	1,080	-0.28%
2022/05/16	0	0.00	1	19.10	19.10	-1	1,064	-0.09%
2022/05/11	0	0.00	5	18.85	18.80	-5	1,063	-0.47%
2022/05/09	0	0.00	10	18.85	18.80	-10	1,087	-0.92%
2022/05/06	2	18.53	1	18.55	18.80	1	1,089	0.09%
2022/04/28	0	0.00	0.1	18.80	18.85	-0.1	1,189	-0.01%
2022/04/27	4.1	18.60	0	0.00	18.75	4.1	1,202	0.34%
2022/04/26	5	19.39	0	0.00	19.25	5	1,194	0.42%
2022/04/25	5	19.67	3	19.67	19.60	2	1,191	0.17%
2022/04/22	2	21.00	1	20.65	20.60	1	1,189	0.08%
2022/04/21	11	20.63	16	20.81	20.80	-5	1,195	-0.42%
2022/04/18	0	0.00	1	19.20	19.05	-1	1,179	-0.08%
2022/04/14	0	0.00	1	19.25	19.15	-1	1,218	-0.08%
2022/04/12	1	18.75	0	0.00	18.75	1	1,273	0.08%
2022/04/11	1	18.80	0	0.00	18.80	1	1,310	0.08%
2022/04/07	0	0.00	1	19.60	19.15	-1	1,341	-0.07%
2022/03/25	2	20.35	0	0.00	20.15	2	1,521	0.13%
2022/03/24	0	0.00	1	19.85	19.85	-1	1,530	-0.07%
2022/03/23	0	0.00	3	20.00	19.80	-3	1,560	-0.19%
2022/03/22	2	19.55	0	0.00	19.60	2	1,578	0.13%
2022/03/17	5	19.00	8	19.13	19.20	-3	1,794	-0.17%
2022/03/15	1	18.35	0	0.00	18.35	1	2,026	0.05%
2022/03/10	0	0.00	1	19.15	19.05	-1	2,144	-0.05%
2022/03/09	2	18.65	0	0.00	18.60	2	2,191	0.09%
2022/03/08	6	18.50	0	0.00	18.45	6	2,308	0.26%
2022/03/04	1	19.85	0	0.00	19.80	1	2,764	0.04%
2022/03/01	0	0.00	1	20.05	20.25	-1	3,013	-0.03%
2022/02/25	0	0.00	2	19.70	19.60	-2	3,135	-0.06%
2022/02/24	6	19.46	0	0.00	19.40	6	3,290	0.18%
2022/02/17	0	0.00	2	20.55	20.55	-2	3,713	-0.05%
2022/02/16	2	20.35	0	0.00	20.40	2	3,814	0.05%
2022/02/14	3	20.00	0	0.00	20.05	3	3,987	0.08%
2022/02/09	0	0.00	3	20.80	20.80	-3	4,363	-0.07%
2022/02/08	0	0.00	2	20.35	20.45	-2	4,405	-0.05%
2022/02/07	0	0.00	1	19.65	19.90	-1	4,428	-0.02%
2022/01/26	7	19.62	2	19.90	19.50	5	4,514	0.11%
2022/01/25	3	19.77	0	0.00	19.65	3	4,655	0.06%
2022/01/24	3	20.15	0	0.00	20.05	3	4,774	0.06%
2022/01/18	0	0.00	1	21.25	21.15	-1	5,262	-0.02%
2022/01/17	0	0.00	3	20.85	21.00	-3	5,404	-0.06%
2022/01/14	4	20.29	0	0.00	20.25	4	5,451	0.07%
2022/01/13	1	20.85	1	21.30	20.85	0	5,483	0.00%
2022/01/12	5	20.96	0	0.00	21.10	5	5,573	0.09%
2022/01/11	3	21.40	0	0.00	21.25	3	5,616	0.05%
2022/01/07	1	21.85	0	0.00	21.75	1	5,801	0.02%
2022/01/05	2	22.05	0	0.00	22.30	2	5,944	0.03%
2022/01/04	3	22.17	0	0.00	22.15	3	6,030	0.05%
2022/01/03	1	22.35	0	0.00	22.30	1	6,072	0.02%
2021/12/30	0	0.00	1	22.50	22.50	-1	6,152	-0.02%
2021/12/29	0	0.00	2	22.53	22.35	-2	6,208	-0.03%
2021/12/28	1	22.40	0	0.00	22.30	1	6,249	0.02%
2021/12/24	0	0.00	2	22.45	22.20	-2	6,473	-0.03%
2021/12/17	3	22.02	0	0.00	22.00	3	7,454	0.04%
2021/12/15	6	22.02	1	22.30	22.00	5	8,669	0.06%
2021/12/14	24	22.21	2	22.65	22.20	22	9,666	0.23%
2021/12/13	3	22.48	0	0.00	22.60	3	9,753	0.03%
2021/12/10	3	22.33	0	0.00	22.35	3	9,867	0.03%
2021/12/09	6	23.00	1	23.40	22.85	5	9,912	0.05%
2021/12/08	1	23.05	0	0.00	23.05	1	9,874	0.01%
2021/12/07	4	23.31	0	0.00	23.15	4	9,914	0.04%
2021/12/03	3	23.45	0	0.00	23.35	3	10,155	0.03%
2021/12/02	4	23.91	2	23.60	23.35	2	10,203	0.02%
2021/12/01	18	24.63	22	24.67	24.75	-4	10,291	-0.04%
2021/11/30	9	24.81	26	24.58	24.85	-17	10,215	-0.17%
2021/11/26	16	23.63	2	23.15	23.70	14	10,378	0.13%
2021/11/25	3	24.00	8	23.94	23.70	-5	10,740	-0.05%
2021/11/23	10	23.35	10	23.31	23.15	0	10,736	0.00%
2021/11/22	1	22.70	0	22.75	22.75	1	10,769	0.01%
2021/11/19	1	22.90	23	23.08	22.90	-22	11,022	-0.20%
2021/11/18	7	21.86	0	0.00	22.00	7	10,894	0.06%
2021/11/16	6	21.77	5	21.72	21.70	1	10,903	0.01%
2021/11/15	5	21.63	0	0.00	21.30	5	10,887	0.05%
2021/11/12	13	22.12	1	22.05	22.00	12	10,815	0.11%
2021/11/11	9	22.49	3	22.65	22.30	6	10,763	0.06%
2021/11/10	24	23.07	1	23.05	22.85	23	10,692	0.22%
2021/11/09	3	23.87	2	23.98	24.00	1	10,557	0.01%
2021/11/08	0	0.00	18	23.54	23.70	-18	10,423	-0.17%
2021/11/05	3	23.25	0	0.00	23.15	3	10,395	0.03%
2021/11/03	5	22.80	2	23.00	23.00	3	10,351	0.03%
2021/11/02	16	23.38	1	23.10	22.85	15	10,261	0.15%
2021/11/01	2	23.98	16	23.94	23.85	-14	10,101	-0.14%
2021/10/29	1	23.80	0	0.00	23.70	1	9,972	0.01%
2021/10/28	5	23.65	27	23.73	23.70	-22	9,934	-0.22%
2021/10/27	2	23.70	0	0.00	23.60	2	9,810	0.02%
2021/10/26	14	23.73	10	23.42	23.60	4	9,774	0.04%
2021/10/25	4	22.93	8	22.98	23.25	-4	9,537	-0.04%
2021/10/22	6	22.05	2	22.00	21.95	4	9,525	0.04%
2021/10/21	4	22.70	2	22.75	22.50	2	9,625	0.02%
2021/10/20	7	22.51	9	22.68	22.35	-2	9,678	-0.02%
2021/10/19	9	23.02	0	0.00	22.90	9	9,673	0.09%
2021/10/18	12	23.40	5	23.38	23.20	7	9,650	0.07%
2021/10/15	0	0.00	1	23.00	22.70	-1	9,549	-0.01%
2021/10/14	3	22.65	1	22.65	22.50	2	9,535	0.02%
2021/10/13	0	0.00	7	23.56	22.85	-7	9,507	-0.07%
2021/10/12	8	23.45	7	23.64	23.35	1	9,568	0.01%
2021/10/08	1	22.70	3	23.35	23.20	-2	9,481	-0.02%
2021/10/07	1	22.95	1	23.25	22.95	0	9,423	0.00%
2021/10/06	1	22.55	0	0.00	22.55	1	9,383	0.01%
2021/10/05	1	23.25	0	0.00	23.15	1	9,351	0.01%
2021/10/04	3	23.45	7	23.24	23.00	-4	9,331	-0.04%
2021/10/01	5	23.45	0	0.00	22.80	5	9,248	0.05%
2021/09/30	5	23.94	3	23.92	23.85	2	9,108	0.02%
2021/09/29	1	24.00	0	0.00	24.05	1	9,019	0.01%
2021/09/28	12	24.77	18	24.44	24.50	-6	8,906	-0.07%
2021/09/27	3	24.50	17	24.47	24.40	-14	8,715	-0.16%
2021/09/24	45	24.87	50	24.96	25.05	-5	8,575	-0.06%
2021/09/23	78	24.74	58	25.06	25.35	20	8,134	0.25%
2021/09/22	9	24.68	48	24.17	23.60	-39	7,496	-0.52%
2021/09/17	83	25.53	45	25.65	25.45	38	6,924	0.55%
2021/09/16	10	25.00	13	24.25	23.90	-3	5,909	-0.05%
2021/09/15	12	24.08	14	23.96	24.20	-2	5,737	-0.03%
2021/09/14	19	24.25	3	24.02	24.30	16	5,652	0.28%
2021/09/13	10	23.05	2	22.75	23.20	8	5,513	0.15%
2021/09/10	7	23.08	5	22.71	22.30	2	5,457	0.04%
2021/09/08	1	24.15	3	23.75	23.10	-2	5,367	-0.04%
2021/09/07	3	23.67	1	23.15	23.80	2	5,137	0.04%
2021/09/06	1	23.05	2	23.60	23.00	-1	5,070	-0.02%
2021/09/03	5	24.40	0	0.00	24.15	5	4,887	0.10%
2021/09/02	1	23.85	2	24.43	24.15	-1	4,845	-0.02%
2021/09/01	42	24.84	51	24.71	24.90	-9	4,667	-0.19%
2021/08/31	25	24.69	17	24.69	24.80	8	4,327	0.18%
2021/08/30	9	23.50	12	23.21	23.15	-3	3,921	-0.08%
2021/08/27	1	23.20	3	23.00	23.10	-2	3,844	-0.05%
2021/08/26	11	23.40	13	22.97	23.10	-2	3,753	-0.05%
2021/08/25	9	22.78	29	22.84	23.20	-20	3,618	-0.55%
2021/08/24	5	21.29	7	21.46	21.90	-2	3,364	-0.06%
2021/08/20	0	0.00	1	20.15	19.70	-1	3,254	-0.03%
2021/08/18	2	19.00	7	19.75	19.70	-5	3,353	-0.15%
2021/08/17	7	19.37	1	19.55	19.30	6	3,389	0.18%
2021/08/16	1	19.65	5	19.80	19.65	-4	3,403	-0.12%
2021/08/13	12	20.65	0	0.00	19.95	12	3,415	0.35%
2021/08/12	0	0.00	2	20.13	20.65	-2	3,454	-0.06%
2021/08/11	3	19.90	0	0.00	19.85	3	3,505	0.09%
2021/08/10	1	20.90	1	20.95	20.80	0	3,572	0.00%
2021/08/09	6	21.20	3	21.15	21.20	3	3,752	0.08%
2021/08/04	0	0.00	1	21.55	21.50	-1	4,279	-0.02%
2021/08/03	0	0.00	10	21.55	21.35	-10	4,409	-0.23%
2021/07/30	5	22.00	1	21.80	21.60	4	4,497	0.09%
2021/07/29	3	21.57	4	21.76	21.90	-1	4,595	-0.02%
2021/07/28	3	21.17	0	0.00	21.25	3	4,741	0.06%
2021/07/27	23	23.51	6	23.18	22.45	17	4,874	0.35%
2021/07/26	3	23.23	10	22.83	23.20	-7	4,851	-0.14%
2021/07/23	3	22.33	3	22.43	22.35	0	4,917	0.00%
2021/07/22	0	0.00	1	21.60	21.35	-1	4,933	-0.02%
2021/07/21	3	20.78	0	0.00	20.95	3	5,132	0.06%
2021/07/20	0	0.00	1	22.05	21.90	-1	5,283	-0.02%
2021/07/19	0	0.00	5	22.33	22.30	-5	5,432	-0.09%
2021/07/16	9	22.31	6	22.32	22.35	3	6,116	0.05%
2021/07/15	1	21.20	3	21.43	21.65	-2	6,369	-0.03%
2021/07/14	1	20.85	3	21.10	20.85	-2	6,823	-0.03%
2021/07/13	3	21.55	4	21.49	21.05	-1	7,156	-0.01%
2021/07/12	3	21.65	1	21.45	21.60	2	7,245	0.03%
2021/07/09	2	21.00	2	20.95	20.90	0	7,379	0.00%
2021/07/08	5	21.26	0	0.00	21.25	5	7,533	0.07%
2021/07/07	1	21.45	0	0.00	21.40	1	7,726	0.01%
2021/07/06	1	21.60	0	0.00	21.60	1	7,986	0.01%
2021/07/05	1	21.45	2.1	21.68	21.75	-1.1	8,189	-0.01%
2021/07/02	1.1	21.50	1	21.40	21.40	0.1	8,287	0.00%
2021/07/01	1	21.35	1	21.40	21.40	0	8,417	0.00%
2021/06/30	1	21.95	3	22.03	22.00	-2	8,566	-0.02%
2021/06/29	0	0.00	5	22.00	21.85	-5	8,808	-0.06%
2021/06/28	1	21.85	0	0.00	22.15	1	9,048	0.01%
2021/06/25	1	22.30	0	0.00	22.25	1	9,344	0.01%
2021/06/24	1	22.55	1	22.70	22.70	0	9,602	0.00%
2021/06/23	2	22.48	3	22.63	23.00	-1	10,178	-0.01%
2021/06/22	0	21.78	0	0.00	21.70	0	10,793	0.00%
2021/06/21	1	21.90	0	0.00	21.85	1	11,410	0.01%
2021/06/17	0	0.00	1	22.10	22.60	-1	12,127	-0.01%
2021/06/16	0	0.00	2	22.48	22.35	-2	12,676	-0.02%
2021/06/15	1	22.90	0	0.00	22.85	1	12,884	0.01%
2021/06/10	1	22.45	1	22.85	22.65	0	13,786	0.00%
2021/06/07	0	0.00	1	23.10	23.70	-1	16,452	-0.01%
2021/06/02	1	23.75	0	0.00	23.75	1	17,295	0.01%
2021/06/01	1	24.65	3	24.70	24.65	-2	17,635	-0.01%
2021/05/28	1	24.30	0	0.00	24.15	1	18,415	0.01%
2021/05/27	11	24.82	11	25.05	24.50	0	19,200	0.00%
2021/05/26	0	0.00	2	25.00	24.65	-2	19,395	-0.01%
2021/05/25	1	24.80	0	0.00	24.75	1	19,709	0.01%
2021/05/24	0	0.00	1	24.60	24.55	-1	20,518	0.00%
2021/05/20	0	0.00	1	24.25	23.25	-1	21,785	0.00%
2021/05/18	2	21.90	4	22.81	23.40	-2	23,156	-0.01%
2021/05/17	2	20.93	1	22.35	21.30	1	23,184	0.00%
2021/05/14	0	0.00	1	23.30	23.10	-1	23,060	0.00%
2021/05/13	1	23.15	3	23.30	23.20	-2	23,142	-0.01%
2021/05/12	2	22.05	0	0.00	22.65	2	23,223	0.01%
2021/05/11	1	24.50	12	24.65	24.50	-11	23,049	-0.05%
2021/05/10	2	26.80	0	0.00	26.90	2	23,000	0.01%
2021/05/07	5	26.51	2	26.45	26.70	3	23,046	0.01%
2021/05/06	3	26.23	1	26.20	26.10	2	23,078	0.01%
2021/05/05	2	26.50	11	26.63	26.30	-9	23,029	-0.04%
2021/05/04	4	24.70	11	24.95	25.40	-7	22,987	-0.03%
2021/05/03	5	26.59	10	26.70	26.00	-5	22,942	-0.02%
2021/04/29	3	27.52	4	27.58	27.40	-1	22,917	0.00%
2021/04/28	13	28.16	20	28.72	28.20	-7	23,062	-0.03%
2021/04/27	26	28.50	2	28.58	28.75	24	23,497	0.10%
2021/04/26	28	28.98	6	28.60	28.55	22	23,892	0.09%
2021/04/23	30	29.22	11	29.89	29.45	19	23,760	0.08%
2021/04/22	117	30.96	240.1	31.43	29.45	-123.1	23,683	-0.52%	大買/大賣/鉅額交易
2021/04/21	71	32.71	9	32.94	32.60	62	23,036	0.27%
2021/04/20	102	32.97	30.3	33.00	32.35	71.7	22,928	0.31%	大買/
2021/04/19	15	32.06	11	32.11	32.20	4	22,678	0.02%
2021/04/16	6	31.12	21	31.09	31.10	-15	22,454	-0.07%
2021/04/15	11	31.28	2	31.33	30.75	9	22,522	0.04%
2021/04/14	13	30.63	12	30.05	30.05	1	22,746	0.00%
2021/04/13	5	30.75	3	30.65	30.75	2	22,708	0.01%
2021/04/12	33	29.93	40	30.37	31.00	-7	22,622	-0.03%
2021/04/09	1	29.80	3	30.05	30.05	-2	22,457	-0.01%
2021/04/08	12	30.79	10	30.91	30.70	2	22,353	0.01%
2021/04/07	8	30.79	6	30.79	30.70	2	22,626	0.01%
2021/04/06	6	31.04	30	30.78	30.70	-24	22,812	-0.11%
2021/04/01	32	31.51	22	31.56	31.40	10	23,514	0.04%
2021/03/31	42	31.65	83	31.29	31.05	-41	23,970	-0.17%
2021/03/30	35	32.34	37	32.37	32.00	-2	23,883	-0.01%
2021/03/29	1	32.75	18	32.78	32.65	-17	23,886	-0.07%
2021/03/26	6	33.62	7	33.64	33.40	-1	24,177	0.00%
2021/03/25	12	32.50	19	32.67	33.10	-7	24,426	-0.03%
2021/03/24	66	30.33	44	30.26	31.25	22	24,766	0.09%
2021/03/23	30	30.31	20	30.25	30.25	10	24,698	0.04%
2021/03/22	8	33.86	41	34.08	33.60	-33	24,373	-0.14%
2021/03/19	22	34.99	5	34.74	34.60	17	24,067	0.07%
2021/03/18	61	34.18	9	34.15	34.10	52	23,572	0.22%
2021/03/17	60	34.44	75	33.72	33.70	-15	23,445	-0.06%
2021/03/16	29	35.03	25	34.73	34.60	4	23,195	0.02%
2021/03/15	44	35.33	25.8	35.26	35.30	18.2	22,716	0.08%
2021/03/12	70	34.13	53	34.16	34.50	17	21,886	0.08%
2021/03/11	17	31.36	22	32.06	32.30	-5	20,610	-0.02%
2021/03/10	44	31.58	33	31.42	31.25	11	20,337	0.05%
2021/03/09	21	30.76	16	30.55	31.00	5	20,017	0.02%
2021/03/08	6.8	30.69	6	30.43	30.50	0.8	19,842	0.00%
2021/03/05	11	30.68	20	30.93	30.85	-9	19,635	-0.05%
2021/03/04	37	30.70	28	30.73	30.50	9	19,337	0.05%
2021/03/03	36	31.19	33	30.86	31.30	3	19,040	0.02%
2021/03/02	26	31.60	56	30.79	30.35	-30	18,556	-0.16%
2021/02/26	14	30.71	9	30.57	30.50	5	17,786	0.03%
2021/02/25	55	30.58	51	30.85	30.65	4	17,535	0.02%
2021/02/24	38	30.46	23	30.68	30.80	15	17,255	0.09%
2021/02/23	23	29.16	4	29.14	29.40	19	16,457	0.12%
2021/02/22	55	29.06	48	28.67	28.20	7	16,102	0.04%
2021/02/19	8	29.30	8	29.32	29.60	0	15,862	0.00%
2021/02/18	11	27.74	2	27.43	27.05	9	14,894	0.06%
2021/02/17	1	27.10	2	26.33	26.50	-1	14,649	-0.01%
2021/02/05	0	0.00	1	26.90	26.70	-1	14,535	-0.01%
2021/02/04	2	26.63	6	26.68	26.40	-4	14,478	-0.03%
2021/02/03	7	26.20	3	26.77	26.60	4	14,380	0.03%
2021/02/02	1	26.50	4	26.53	26.45	-3	14,221	-0.02%
2021/02/01	0	0.00	1	25.75	25.90	-1	14,229	-0.01%
2021/01/29	4	25.55	4	25.76	25.20	0	14,293	0.00%
2021/01/28	1	25.60	2	26.05	25.65	-1	14,233	-0.01%
2021/01/26	3	26.63	5	26.66	26.45	-2	14,299	-0.01%
2021/01/25	7	27.37	2	26.35	26.80	5	14,198	0.04%
2021/01/22	5	26.50	3	26.05	26.20	2	14,018	0.01%
2021/01/21	39	27.54	30	27.92	26.40	9	13,954	0.06%
2021/01/20	9	26.98	9	26.86	26.65	0	13,718	0.00%
2021/01/19	6	26.41	10.8	26.98	27.60	-4.8	13,192	-0.04%
2021/01/18	1	25.10	8	24.79	25.10	-7	12,593	-0.06%
2021/01/15	2	25.10	2	25.25	24.70	0	12,663	0.00%
2021/01/14	2	25.43	1	25.80	25.15	1	12,751	0.01%
2021/01/13	13	25.15	12	25.63	25.60	1	13,110	0.01%
2021/01/12	3	23.67	15	23.97	25.20	-12	12,862	-0.09%
2021/01/11	2	24.15	0	0.00	23.95	2	12,659	0.02%
2021/01/08	3	25.33	9	25.41	24.70	-6	12,573	-0.05%
2021/01/07	29	26.48	2	25.53	26.15	27	12,469	0.22%
2021/01/06	2	25.75	2	25.15	25.60	0	12,141	0.00%
2021/01/05	0	0.00	7	25.42	25.25	-7	12,098	-0.06%
2020/12/31	2	26.18	3	25.98	25.95	-1	12,523	-0.01%
2020/12/30	5	26.01	15	25.93	26.35	-10	12,722	-0.08%
2020/12/29	8	26.12	4	26.13	26.30	4	12,603	0.03%
2020/12/28	37	25.88	59	25.86	25.80	-22	12,319	-0.18%
2020/12/25	35	24.87	25.5	24.89	25.10	9.5	11,496	0.08%
2020/12/24	0.5	22.80	7	23.26	22.85	-6.5	10,843	-0.06%
2020/12/23	8	22.72	9	22.58	23.10	-1	10,730	-0.01%
2020/12/22	14	23.08	14	23.31	22.90	0	10,416	0.00%
2020/12/21	34	23.52	68	23.59	23.10	-34	9,876	-0.34%
2020/12/18	63	22.98	186.5	21.91	23.40	-123.5	9,081	-1.36%	大賣/鉅額交易
2020/12/17	177.5	21.17	21	20.70	21.30	156.5	8,215	1.90%	大買/鉅額交易
2020/12/16	0	0.00	5	19.50	19.40	-5	7,667	-0.07%
2020/12/15	2	18.90	3	19.23	18.85	-1	7,585	-0.01%
2020/12/14	1	18.20	2	19.60	19.30	-1	7,562	-0.01%
2020/12/11	0	0.00	4	18.76	18.50	-4	7,499	-0.05%
2020/12/10	0	0.00	2	19.65	19.70	-2	7,397	-0.03%
2020/12/09	0.1	18.90	2	19.10	19.15	-1.9	7,234	-0.03%
2020/12/07	20	19.40	5	18.65	18.90	15	7,246	0.21%
2020/12/04	2	19.15	3	18.77	19.05	-1	7,152	-0.01%
2020/12/03	2	18.23	19	18.38	18.00	-17	6,958	-0.24%
2020/12/02	0	0.00	1	17.75	17.75	-1	6,913	-0.01%
2020/12/01	1	17.05	22	17.49	17.60	-21	6,932	-0.30%
2020/11/30	16	17.40	2	17.28	17.25	14	7,074	0.20%
2020/11/27	0	0.00	2	17.73	17.75	-2	7,040	-0.03%
2020/11/26	12	17.80	7	17.56	17.65	5	7,090	0.07%
2020/11/25	6	17.32	1	17.30	17.15	5	7,075	0.07%
2020/11/24	1	17.40	1	17.80	17.35	0	7,064	0.00%
2020/11/23	2	17.55	2	17.70	17.55	0	7,066	0.00%
2020/11/20	0	0.00	5	17.60	17.80	-5	7,031	-0.07%
2020/11/19	1	17.90	3	17.97	17.85	-2	6,974	-0.03%
2020/11/18	53	19.44	144	19.60	18.15	-91	6,860	-1.33%	大賣/
2020/11/17	102	19.26	14	18.60	19.40	88	6,236	1.41%	大買/
2020/11/16	1	18.00	1	18.25	17.65	0	6,007	0.00%
2020/11/13	0	0.00	6	17.67	17.80	-6	6,042	-0.10%
2020/11/12	1	17.50	4	17.50	17.40	-3	6,085	-0.05%
2020/11/11	0	0.00	1	17.75	17.60	-1	6,136	-0.02%
2020/11/10	4	17.34	4	17.28	17.55	0	6,078	0.00%
2020/11/09	6	17.23	0	0.00	17.10	6	5,987	0.10%
2020/11/06	2	18.20	13	18.02	17.70	-11	5,853	-0.19%
2020/11/04	1	18.00	0	0.00	17.30	1	5,797	0.02%
2020/11/03	2	18.00	0	0.00	18.00	2	5,704	0.04%
2020/11/02	2	17.30	0	0.00	17.00	2	5,578	0.04%
2020/10/29	2	16.78	2	16.80	17.55	0	5,790	0.00%
2020/10/28	7	17.34	14	17.42	17.05	-7	5,729	-0.12%
2020/10/27	0	0.00	7	17.20	17.25	-7	5,635	-0.12%
2020/10/26	5	17.08	6	17.05	17.20	-1	5,610	-0.02%
2020/10/23	16	17.35	0	0.00	17.05	16	5,568	0.29%
2020/10/22	15	17.42	18	17.13	17.30	-3	5,409	-0.06%
2020/10/21	18	17.34	3	18.13	16.95	15	5,223	0.29%
2020/10/20	7	16.91	7	16.71	17.00	0	4,791	0.00%
2020/10/19	1	16.95	1	16.80	16.70	0	4,730	0.00%
2020/10/15	3	16.50	3	16.80	16.65	0	4,716	0.00%
2020/10/14	7	17.04	10	17.19	16.85	-3	4,859	-0.06%
2020/10/13	7	17.05	6	17.05	17.10	1	4,915	0.02%
2020/10/12	10	17.22	6	17.28	17.05	4	4,800	0.08%
2020/10/08	1	16.35	4	16.59	17.10	-3	4,527	-0.07%
2020/10/07	7	15.99	7	15.74	15.95	0	4,128	0.00%
2020/10/06	49	14.87	52	15.03	15.10	-3	3,809	-0.08%
2020/09/28	0	0.00	12	13.04	13.00	-12	3,343	-0.36%
2020/09/25	4	12.48	0	0.00	12.45	4	3,275	0.12%
2020/09/24	0	0.00	20	13.11	12.75	-20	3,267	-0.61%
2020/09/23	0	0.00	22	13.40	13.40	-22	3,223	-0.68%
2020/09/22	50	13.45	0	0.00	13.50	50	3,160	1.58%
2020/09/21	0	0.00	6	12.76	12.95	-6	3,003	-0.20%
2020/09/18	4	12.59	2	12.65	12.55	2	3,021	0.07%
2020/09/17	1	12.50	11	12.68	12.70	-10	3,053	-0.33%
2020/09/16	6	12.48	12	12.59	12.50	-6	3,033	-0.20%
2020/09/15	1	12.45	1	12.50	12.50	0	3,010	0.00%
2020/09/14	11	12.43	0	0.00	12.45	11	3,014	0.36%
2020/09/11	10	12.50	7	12.65	12.45	3	2,995	0.10%
2020/09/10	6	12.59	7	12.65	12.60	-1	2,918	-0.03%
2020/09/09	9	12.55	3	12.82	13.00	6	2,867	0.21%
2020/09/08	3	12.82	0	0.00	12.90	3	2,813	0.11%
2020/09/07	1	12.90	0	0.00	12.90	1	2,800	0.04%
2020/09/03	1	13.10	0	0.00	13.15	1	2,651	0.04%
2020/09/02	0	0.00	1	13.70	13.65	-1	2,466	-0.04%
2020/08/31	0	0.00	1	14.00	14.00	-1	2,323	-0.04%
2020/08/28	1	13.90	2	13.90	13.90	-1	2,272	-0.04%
2020/08/25	1	13.60	0	0.00	13.40	1	2,111	0.05%
2020/08/21	1	12.80	0	0.00	12.95	1	2,082	0.05%
2020/08/18	3	14.07	16	13.93	13.55	-13	1,960	-0.66%
2020/08/14	10	13.50	7	13.54	13.70	3	1,805	0.17%
2020/08/13	5	13.55	0	0.00	13.35	5	1,792	0.28%
2020/08/11	2	13.30	0	0.00	13.45	2	1,799	0.11%
2020/08/10	16	13.63	10	13.58	13.55	6	1,757	0.34%
2020/08/06	1	13.10	2	12.98	12.85	-1	1,641	-0.06%
2020/08/05	2	13.30	3	13.42	13.00	-1	1,635	-0.06%
2020/08/04	2	13.15	6	12.52	12.95	-4	1,470	-0.27%
2020/08/03	0	0.00	2	12.13	12.20	-2	1,363	-0.15%
2020/07/31	2	11.98	0	0.00	11.90	2	1,390	0.14%
2020/07/29	0	0.00	2	12.00	12.00	-2	1,427	-0.14%
2020/07/28	2	11.80	0	0.00	11.75	2	1,425	0.14%
2020/07/23	2	12.30	2	12.58	12.35	0	1,388	0.00%
2020/07/22	4	12.73	2	12.85	12.55	2	1,382	0.14%
2020/07/21	2	12.30	2	12.55	12.75	0	1,360	0.00%
2020/07/20	5	12.84	3	12.83	12.20	2	1,299	0.15%
2020/07/17	45	12.48	53	12.73	12.90	-8	1,054	-0.76%
2020/07/16	0	0.00	13	11.76	11.75	-13	936	-1.39%
2020/07/15	1	11.45	2	11.63	11.65	-1	948	-0.11%
2020/07/14	4	11.49	0	0.00	11.45	4	1,025	0.39%
2020/07/10	2	11.75	0	0.00	11.60	2	1,059	0.19%
2020/07/09	0	0.00	2	12.00	11.90	-2	1,053	-0.19%
2020/07/08	0	0.00	8.1	11.80	11.90	-8.1	1,024	-0.79%
2020/07/07	3	11.62	1	11.75	11.65	2	1,002	0.20%
2020/07/06	0	0.00	13	11.67	11.65	-13	1,000	-1.30%
2020/07/03	8	11.58	5	11.43	11.40	3	999	0.30%
2020/07/02	1	11.60	2	11.70	11.70	-1	991	-0.10%
2020/07/01	14	11.68	0	0.00	11.65	14	991	1.41%
2020/06/29	0	0.00	3	11.90	11.85	-3	969	-0.31%
2020/06/24	13	11.74	0	0.00	11.80	13	910	1.43%
2020/06/22	2	11.70	0	0.00	11.80	2	855	0.23%
2020/06/19	0	0.00	4	11.80	11.85	-4	857	-0.47%
2020/06/18	0	0.00	3	11.33	11.45	-3	844	-0.36%
2020/06/17	3	11.15	0	0.00	11.15	3	841	0.36%
2020/06/16	0	0.00	4	11.31	11.30	-4	847	-0.47%
2020/06/15	3	11.05	3	11.07	11.05	0	876	0.00%
2020/06/12	3	11.03	1	11.20	11.20	2	891	0.22%
2020/06/11	3	11.52	0	0.00	11.30	3	897	0.33%
2020/06/10	0	0.00	2	11.65	11.65	-2	920	-0.22%
2020/06/09	2	11.53	0	0.00	11.60	2	961	0.21%
2020/06/08	2	11.70	0	0.00	11.60	2	947	0.21%
2020/06/03	0	0.00	2	11.95	11.85	-2	955	-0.21%
2020/06/01	0	0.00	2	11.80	11.75	-2	953	-0.21%
2020/05/28	2	11.50	2	11.80	11.50	0	929	0.00%
2020/05/18	2	11.50	2	11.80	11.40	0	925	0.00%
2020/05/12	2	11.50	0	0.00	11.50	2	894	0.22%
2020/05/11	0	0.00	2	11.80	11.70	-2	879	-0.23%
2020/05/06	0	0.00	2	11.35	11.40	-2	830	-0.24%
2020/04/29	0	0.00	10	10.40	10.60	-10	791	-1.26%
2020/04/28	10	10.35	0	0.00	10.35	10	802	1.25%
2020/04/21	0	0.00	7	10.45	10.00	-7	802	-0.87%
2020/04/17	9	11.21	2	11.35	11.10	7	770	0.91%
2020/04/07	0	0.00	1	8.58	8.60	-1	647	-0.15%
2020/04/06	1	8.43	0	0.00	8.43	1	646	0.15%
2020/04/01	0	0.00	1	8.36	8.36	-1	646	-0.15%
2020/03/30	1	8.11	0	0.00	8.15	1	644	0.16%
2020/03/24	0	0.00	3	7.76	7.82	-3	670	-0.45%
2020/03/23	3	7.66	2	7.63	7.56	1	673	0.15%
2020/03/20	1	7.84	1	7.98	7.84	0	680	0.00%
2020/03/19	2	7.96	0	0.00	7.47	2	675	0.30%
2020/03/17	2	8.51	7	8.57	8.59	-5	634	-0.79%
2020/03/16	5	8.89	2	8.70	8.78	3	624	0.48%
2020/03/13	2	8.84	27	8.84	9.47	-25	613	-4.07%
2020/03/12	1	10.25	0	0.00	9.82	1	576	0.17%
2020/03/11	0	0.00	1	10.50	10.40	-1	554	-0.18%
2020/03/10	1	10.15	1	10.35	10.70	0	558	0.00%
2020/03/09	28	10.84	0	0.00	10.50	28	549	5.09%
2020/03/06	2	11.30	1	11.25	11.30	1	533	0.19%
2020/03/05	0	0.00	2	11.60	11.55	-2	533	-0.38%
2020/03/02	2	11.00	3	11.38	11.20	-1	530	-0.19%
2020/02/27	3	11.47	0	0.00	11.25	3	520	0.58%
2020/02/26	2	11.55	0	0.00	11.55	2	516	0.39%
2020/02/24	2	11.75	47	11.70	11.65	-45	504	-8.93%
2020/02/17	0	0.00	2	12.05	12.05	-2	483	-0.41%
2020/02/12	0	0.00	3	11.88	11.90	-3	485	-0.62%
2020/02/11	2	11.68	0	0.00	11.75	2	489	0.41%
2020/02/10	1	11.60	2	11.68	11.65	-1	501	-0.20%
2020/02/07	2	11.85	0	0.00	11.75	2	497	0.40%
2020/02/06	1	12.10	0	0.00	12.05	1	493	0.20%
2020/02/05	2	11.90	0	0.00	11.90	2	524	0.38%
2020/02/03	2	11.35	2	11.80	11.80	0	592	0.00%
2020/01/31	2	12.30	4	12.34	12.25	-2	584	-0.34%
2020/01/30	6	12.65	6	12.26	12.20	0	575	0.00%
2020/01/20	5	13.48	0	0.00	13.55	5	561	0.89%
2020/01/16	3	13.58	1	13.70	13.70	2	575	0.35%
2020/01/15	1	13.65	0	0.00	13.65	1	582	0.17%
2020/01/13	0	0.00	4	13.59	13.70	-4	622	-0.64%
2020/01/10	1	13.35	2	13.48	13.35	-1	622	-0.16%
2020/01/09	5	13.37	0	0.00	13.40	5	633	0.79%
2020/01/08	1	13.40	1	13.55	13.35	0	705	0.00%
2020/01/07	0	0.00	1	13.85	13.45	-1	746	-0.13%
2020/01/06	2	13.48	1	13.70	13.75	1	752	0.13%
2020/01/03	2	13.73	0	0.00	13.60	2	746	0.27%
2020/01/02	0	0.00	1	13.95	13.95	-1	745	-0.13%
2019/12/31	1	13.60	0.5	13.60	13.70	0.5	746	0.07%
2019/12/19	0	0.00	2	13.65	14.00	-2	732	-0.27%
2019/12/17	0	0.00	9	13.39	13.40	-9	734	-1.22%
2019/12/12	0	0.00	1	13.20	13.05	-1	764	-0.13%
2019/12/11	5	13.10	0	0.00	13.10	5	764	0.65%
2019/12/10	2	12.98	2	13.15	12.90	0	766	0.00%
2019/12/02	0	0.00	2	12.75	12.80	-2	811	-0.25%
2019/11/20	0	0.00	8	12.85	12.95	-8	988	-0.81%
2019/11/18	1	13.05	0	0.00	12.90	1	1,065	0.09%
2019/11/15	0	0.00	2	12.85	12.80	-2	1,164	-0.17%
2019/11/12	0	0.00	1	12.55	12.55	-1	1,357	-0.07%
2019/11/11	4	12.60	2	12.50	12.45	2	1,359	0.15%
2019/11/08	3	12.92	1	12.85	12.85	2	1,355	0.15%
2019/11/07	4	13.29	0	0.00	13.00	4	1,355	0.29%
2019/10/31	2	13.75	2	14.10	13.55	0	1,290	0.00%
2019/10/22	2	13.80	2	14.15	13.80	0	1,217	0.00%
2019/10/16	2	13.75	2	14.10	13.80	0	1,184	0.00%
2019/10/15	0	0.00	2	13.45	13.55	-2	1,110	-0.18%
2019/10/14	0	0.00	2	13.15	13.00	-2	1,074	-0.19%
2019/10/08	0	0.00	2	12.90	12.85	-2	1,071	-0.19%
2019/10/03	0	0.00	2	12.85	12.85	-2	1,071	-0.19%
2019/09/27	2	12.60	0	0.00	12.60	2	1,078	0.19%
2019/09/25	2	13.00	0	0.00	12.95	2	1,065	0.19%
2019/09/23	0	0.00	2	13.25	13.25	-2	1,057	-0.19%
2019/09/18	2	13.05	5	13.22	12.90	-3	1,017	-0.29%
2019/09/10	0	0.00	2	12.85	12.85	-2	980	-0.20%
2019/09/09	5	12.67	0	0.00	12.65	5	969	0.52%
2019/09/06	0	0.00	2	12.90	13.00	-2	955	-0.21%
2019/09/05	2	13.00	0	0.00	12.90	2	945	0.21%
2019/09/03	2	13.33	7	13.39	13.00	-5	917	-0.55%
2019/09/02	0	0.00	2	12.90	12.70	-2	841	-0.24%
2019/08/29	0	0.00	1	12.55	12.40	-1	805	-0.12%
2019/08/28	0	0.00	2	12.55	12.60	-2	799	-0.25%
2019/08/26	0	0.00	1	12.35	12.40	-1	772	-0.13%
2019/08/23	2	12.65	0	0.00	12.55	2	763	0.26%
2019/08/22	7	12.72	4	12.80	12.90	3	733	0.41%
2019/08/20	1	12.35	0	0.00	12.60	1	656	0.15%
2019/08/19	4	12.30	2	12.45	12.45	2	554	0.36%
2019/08/15	0	0.00	1	10.35	10.35	-1	375	-0.27%
2019/08/13	0	0.00	1	10.60	10.60	-1	381	-0.26%
2019/08/12	1	10.45	0	0.00	10.80	1	401	0.25%
2019/08/08	0	0.00	1	10.55	10.60	-1	421	-0.24%
2019/08/07	0	0.00	3	10.42	10.40	-3	511	-0.59%
2019/08/06	1	10.35	0	0.00	10.40	1	574	0.17%
2019/08/05	3	10.68	0	0.00	10.60	3	680	0.44%
2019/08/02	0	0.00	1	10.85	10.85	-1	684	-0.15%
2019/08/01	1	10.85	1	10.95	10.95	0	688	0.00%
2019/07/31	1	10.85	2	10.98	10.90	-1	752	-0.13%
2019/07/30	2	10.90	11	10.94	10.95	-9	750	-1.20%
2019/07/29	9	11.11	2	11.10	11.10	7	758	0.92%
2019/07/26	4	11.21	2	11.25	11.25	2	755	0.26%
2019/07/25	1	11.25	2	11.35	11.30	-1	759	-0.13%
2019/07/24	1	11.25	3	11.32	11.25	-2	762	-0.26%
2019/07/23	4	11.23	5	11.29	11.25	-1	771	-0.13%
2019/07/22	6	11.25	4	11.28	11.25	2	767	0.26%
2019/07/19	4	11.50	2	11.50	11.40	2	758	0.26%
2019/07/18	2	11.60	0	0.00	11.60	2	752	0.27%
2019/07/16	0	0.00	0	11.60	11.70	0	761	0.00%
2019/07/12	0	0.00	1	11.75	11.75	-1	765	-0.13%
2019/07/11	1	11.65	1	11.70	11.65	0	771	0.00%
2019/07/10	1	11.65	0	0.00	11.70	1	781	0.13%
2019/07/04	0	0.00	1	11.70	11.70	-1	787	-0.13%
2019/07/03	1	11.60	1	11.65	11.60	0	796	0.00%
2019/07/02	1	11.60	0	0.00	11.65	1	812	0.12%
2019/07/01	0	0.00	3	11.65	11.65	-3	824	-0.36%
2019/06/28	3	11.57	2	11.60	11.60	1	838	0.12%
2019/06/27	1	11.60	0	0.00	11.60	1	847	0.12%
2019/06/25	0	0.00	4	11.65	11.60	-4	871	-0.46%
2019/06/24	5	11.62	0	0.00	11.55	5	896	0.56%
2019/06/20	0	0.00	4	11.74	11.80	-4	899	-0.44%
2019/06/19	3	11.53	1	11.55	11.55	2	894	0.22%
2019/06/18	1	11.50	0	0.00	11.55	1	901	0.11%
2019/06/17	0	0.00	1	11.70	11.65	-1	905	-0.11%
2019/06/14	2	11.60	1	11.65	11.60	1	911	0.11%
2019/06/12	1	11.75	0	0.00	11.80	1	940	0.11%
2019/06/11	2	11.80	0	0.00	11.90	2	947	0.21%
2019/05/22	1	12.05	1	12.40	12.20	0	1,120	0.00%
2019/05/20	3	12.25	0	0.00	12.20	3	1,112	0.27%
2019/05/17	3	12.60	0	0.00	12.50	3	1,104	0.27%
2019/05/15	0	0.00	3	12.85	13.00	-3	1,060	-0.28%
2019/05/14	2	12.30	15	12.48	12.30	-13	969	-1.34%
2019/05/13	8	10.85	13	11.83	12.30	-5	908	-0.55%
2019/05/10	0	0.00	1	11.40	11.40	-1	800	-0.12%
2019/05/09	2	11.68	1	11.70	11.70	1	791	0.13%
2019/05/08	7	11.72	2	11.70	11.90	5	790	0.63%
2019/05/07	0	0.00	1	11.90	11.80	-1	723	-0.14%
2019/05/06	5	11.84	4	11.75	11.80	1	727	0.14%
2019/05/03	0	0.00	1	11.95	11.95	-1	719	-0.14%
2019/05/02	4	11.95	0	0.00	11.90	4	713	0.56%
2019/04/30	4	12.00	2	12.08	11.95	2	708	0.28%
2019/04/29	2	11.98	1	11.90	11.90	1	704	0.14%
2019/04/26	1	12.10	1	12.25	12.10	0	702	0.00%
2019/04/25	0	0.00	4	12.18	12.15	-4	701	-0.57%
2019/04/24	4	12.14	0	0.00	12.15	4	715	0.56%
2019/04/23	0	0.00	1	12.20	12.15	-1	715	-0.14%
2019/04/22	0	0.00	3	12.25	12.35	-3	714	-0.42%
2019/04/19	0	0.00	7	11.99	11.95	-7	701	-1.00%
2019/04/18	8	12.06	9	12.01	12.00	-1	691	-0.14%
2019/04/17	9	12.15	1	12.15	12.05	8	677	1.18%
2019/04/16	1	12.25	0	0.00	12.20	1	668	0.15%
2019/04/10	0	0.00	2	12.40	12.30	-2	652	-0.31%
2019/04/08	0	0.00	2	12.30	12.35	-2	645	-0.31%
2019/04/03	4	12.13	10	12.10	12.25	-6	629	-0.95%
2019/04/02	9	11.93	3	11.92	11.95	6	616	0.97%
2019/04/01	4	12.08	4	12.05	12.05	0	606	0.00%
2019/03/29	3	12.08	67	12.15	12.15	-64	598	-10.70%
2019/03/28	7	12.14	12	12.13	12.10	-5	591	-0.85%
2019/03/27	13	12.40	9	12.16	12.20	4	577	0.69%
2019/03/26	9	12.64	1	12.65	12.65	8	552	1.45%
2019/03/25	1	12.70	4	12.65	12.65	-3	547	-0.55%
2019/03/22	3	12.87	0	0.00	12.90	3	547	0.55%
2019/03/21	1	12.85	2	12.85	12.85	-1	578	-0.17%
2019/03/20	3	13.05	0	0.00	13.10	3	572	0.52%
2019/03/19	0	0.00	1	13.10	13.10	-1	565	-0.18%
2019/03/15	0	0.00	5	13.15	13.05	-5	555	-0.90%
2019/03/14	8	12.97	0	0.00	12.85	8	530	1.51%
2019/03/12	1	13.60	5	14.08	13.60	-4	506	-0.79%
2019/03/11	0	0.00	2	13.15	13.85	-2	449	-0.45%
2019/03/08	3	12.65	0	0.00	12.75	3	440	0.68%
2019/03/04	2	12.65	0	0.00	12.65	2	499	0.40%
2019/02/27	0	0.00	2	13.00	12.90	-2	556	-0.36%
2019/02/25	1	13.00	2	13.03	13.05	-1	548	-0.18%
2019/02/22	0.5	12.60	0	0.00	12.65	0.5	529	0.09%
2019/02/14	0	0.00	1	12.50	12.50	-1	531	-0.19%
2019/02/13	1	12.20	0	0.00	12.40	1	526	0.19%
2019/02/11	0	0.00	1	12.15	12.15	-1	528	-0.19%
2019/01/30	1	12.15	3	12.23	12.20	-2	526	-0.38%
2019/01/29	3	12.25	0	0.00	12.20	3	524	0.57%
2019/01/09	0	0.00	3	12.30	12.25	-3	547	-0.55%
2019/01/04	2	12.10	0	0.00	12.00	2	590	0.34%
2019/01/03	3	12.15	0	0.00	12.20	3	617	0.49%
2018/12/27	0	0.00	4	12.38	12.20	-4	634	-0.63%
2018/12/26	4	12.20	0	0.00	12.20	4	634	0.63%
2018/12/25	0	0.00	1	12.35	12.35	-1	634	-0.16%
2018/12/24	1	12.15	0	0.00	12.60	1	633	0.16%
2018/12/22	0	0.00	5	12.29	12.15	-5	627	-0.80%
2018/12/21	5	12.21	0	0.00	12.15	5	628	0.80%
2018/12/14	5	12.45	1	12.60	12.70	4	624	0.64%
2018/12/13	0	0.00	3	13.35	13.50	-3	598	-0.50%
2018/12/06	6	13.23	0	0.00	13.10	6	609	0.98%
2018/12/04	0	0.00	1	13.95	13.95	-1	623	-0.16%
2018/12/03	0	0.00	10	13.49	13.70	-10	623	-1.60%
2018/11/29	0	0.00	6	12.83	12.95	-6	571	-1.05%
2018/11/28	0	0.00	2	12.55	12.55	-2	555	-0.36%
2018/11/26	0	0.00	3	12.45	12.45	-3	545	-0.55%
2018/11/23	3	12.10	0	0.00	12.00	3	485	0.62%
2018/11/22	5	12.06	0	0.00	12.10	5	479	1.04%
2018/11/20	3	12.40	0	0.00	12.35	3	470	0.64%
2018/11/19	2	12.65	0	0.00	12.65	2	463	0.43%
2018/11/15	2	12.75	2	13.00	12.70	0	457	0.00%
2018/11/08	0	0.00	16	13.35	13.30	-16	464	-3.45%
2018/10/31	0	0.00	3	12.40	12.70	-3	492	-0.61%
2018/10/26	0	0.00	2	12.15	12.15	-2	491	-0.41%
2018/10/25	3	12.10	5	12.25	12.20	-2	490	-0.41%
2018/10/24	4	12.30	0	0.00	12.45	4	486	0.82%
2018/10/23	12	12.30	0	0.00	12.50	12	481	2.49%
2018/10/22	0	0.00	1	12.60	12.65	-1	480	-0.21%
2018/10/18	3	12.55	0	0.00	12.55	3	482	0.62%
2018/10/15	2	12.95	3	12.90	12.60	-1	472	-0.21%
2018/10/12	4	11.75	1	12.40	12.85	3	469	0.64%
2018/10/11	4	12.94	0	0.00	12.75	4	444	0.90%
2018/10/09	2	14.40	0	0.00	14.15	2	418	0.48%
2018/10/08	2	14.35	0	0.00	14.35	2	414	0.48%
2018/10/04	2	15.15	0	0.00	15.05	2	415	0.48%
2018/10/03	1	15.30	0	0.00	15.35	1	430	0.23%
2018/09/28	0	0.00	2	15.40	15.45	-2	480	-0.42%
2018/09/26	0	0.00	2.8	15.34	15.35	-2.8	486	-0.58%
2018/09/25	1	15.30	0	0.00	15.35	1	493	0.20%
2018/09/18	2	15.40	0	0.00	15.40	2	515	0.39%
2018/09/17	0	0.00	4	15.68	15.60	-4	529	-0.75%
2018/09/13	0	0.00	3.8	15.28	15.25	-3.8	542	-0.69%
2018/09/12	0	0.00	5	14.95	15.00	-5	558	-0.90%
2018/09/11	5	14.44	0	0.00	14.80	5	567	0.88%
2018/09/10	2	15.15	0	0.00	14.90	2	562	0.36%
2018/09/07	2	15.65	0	0.00	15.45	2	558	0.36%
2018/09/06	2	15.95	0	0.00	15.80	2	565	0.35%
2018/09/05	0	0.00	4	16.28	16.00	-4	614	-0.65%
2018/09/03	2	15.90	1	16.10	15.85	1	654	0.15%
2018/08/28	0	0.00	2	15.90	15.90	-2	688	-0.29%
2018/08/22	2	15.45	0	0.00	15.55	2	724	0.28%
2018/08/20	0	0.00	0	15.30	15.40	0	733	0.00%
2018/08/13	1	15.90	0	0.00	15.85	1	773	0.13%
2018/08/10	2	16.60	0	0.00	16.50	2	762	0.26%
2018/08/03	1	16.65	0	0.00	16.60	1	760	0.13%
2018/08/02	1	16.55	0	0.00	16.60	1	766	0.13%
2018/08/01	1	16.65	0.3	16.65	16.70	0.7	778	0.09%
2018/07/31	0	0.00	0.1	16.65	16.65	-0.1	787	-0.01%
2018/07/30	2	16.70	0	0.00	16.70	2	791	0.25%
2018/07/26	2	16.95	0	0.00	17.00	2	794	0.25%
2018/07/25	0	0.00	1	17.15	17.15	-1	799	-0.13%
2018/07/23	1	16.75	0	0.00	16.70	1	803	0.12%
2018/07/19	3	17.05	1	17.30	16.95	2	809	0.25%
2018/07/18	1	17.15	0	0.00	17.10	1	810	0.12%
2018/07/17	42	17.20	0	0.00	17.10	42	816	5.14%
2018/07/16	5	17.20	0	0.00	17.20	5	815	0.61%
2018/07/13	1	17.15	0	0.00	17.20	1	817	0.12%
2018/07/12	0	0.00	3	17.10	17.05	-3	821	-0.37%
2018/07/11	0	0.00	1	17.95	17.95	-1	820	-0.12%
2018/07/10	5	17.58	0	0.00	17.65	5	808	0.62%
2018/07/09	1	17.05	2	17.65	17.80	-1	824	-0.12%
2018/07/06	1	17.05	0	0.00	17.00	1	824	0.12%
2018/07/05	2	17.28	0	0.00	17.25	2	820	0.24%
2018/07/04	1	17.20	0	0.00	17.20	1	824	0.12%
2018/06/28	1	17.50	2	17.75	17.50	-1	836	-0.12%
2018/06/27	4	17.70	4	17.68	17.45	0	833	0.00%
2018/06/22	1	17.35	0	0.00	17.25	1	878	0.11%
2018/06/21	1	17.35	1	17.65	17.50	0	887	0.00%
2018/06/20	6	17.33	0	0.00	17.45	6	878	0.68%
2018/06/19	1	17.70	0	0.00	17.65	1	875	0.11%
2018/06/15	6	18.08	20	18.00	17.80	-14	878	-1.59%
2018/06/13	2	18.28	6	18.27	18.15	-4	882	-0.45%
2018/06/11	5	17.80	0	0.00	17.80	5	828	0.60%
2018/06/08	15	17.55	0	0.00	17.60	15	832	1.80%
2018/06/06	5	17.85	0	0.00	17.85	5	867	0.58%
2018/06/05	0	0.00	3	17.90	17.75	-3	896	-0.33%
2018/06/01	1	17.50	0	0.00	17.60	1	1,073	0.09%
2018/05/24	0	0.00	1	17.35	17.05	-1	1,511	-0.07%
2018/05/22	6	16.60	0	0.00	16.75	6	1,504	0.40%
2018/05/16	1	16.35	0	0.00	16.35	1	1,553	0.06%
2018/05/04	0	0.00	3	17.10	17.20	-3	1,649	-0.18%
2018/04/27	0	0.00	7	16.75	16.85	-7	1,904	-0.37%
2018/04/25	1	16.70	0	0.00	16.75	1	1,905	0.05%
2018/04/24	0	0.00	1	16.90	16.70	-1	1,913	-0.05%
2018/04/23	1	17.20	0	0.00	17.10	1	1,916	0.05%
2018/04/17	2	17.35	0	0.00	17.60	2	1,939	0.10%
2018/04/13	10	18.00	0	0.00	17.90	10	1,981	0.50%
2018/04/12	0	0.00	1	17.45	17.75	-1	1,991	-0.05%
2018/04/02	0	0.00	1	17.40	17.30	-1	2,010	-0.05%
2018/03/31	1	17.15	0	0.00	17.10	1	2,030	0.05%
2018/03/29	5	17.30	0	0.00	17.20	5	2,038	0.25%
2018/03/28	0	0.00	1	17.10	17.20	-1	2,045	-0.05%
2018/03/27	1	17.10	0	0.00	17.15	1	2,032	0.05%
2018/03/26	6	17.75	4	17.70	17.60	2	1,984	0.10%
2018/03/23	1	18.10	0	0.00	17.95	1	1,980	0.05%
2018/03/20	1	18.30	0	0.00	18.20	1	2,053	0.05%
2018/03/16	1	18.50	0	0.00	18.50	1	2,208	0.05%
2018/03/14	0	0.00	1	18.75	18.80	-1	2,202	-0.05%
2018/03/13	0	0.00	2	18.50	18.70	-2	2,182	-0.09%
2018/03/09	12	18.50	0	0.00	18.50	12	2,187	0.55%
2018/03/08	1	18.95	0	0.00	18.80	1	2,178	0.05%
2018/03/07	1	18.60	1	19.75	19.00	0	2,160	0.00%
2018/03/05	3	18.70	4	18.66	18.90	-1	1,979	-0.05%
2018/03/02	2	18.10	10	18.70	18.80	-8	1,937	-0.41%
2018/03/01	60	18.07	2	17.85	18.50	58	1,898	3.05%
2018/02/27	54	18.55	114	18.55	18.55	-60	1,869	-3.21%	大賣/
2018/02/26	1	19.60	3	19.60	19.60	-2	1,771	-0.11%
2018/02/21	0	0.00	2	17.20	17.45	-2	1,711	-0.12%
2018/02/12	3	16.53	0	0.00	16.55	3	1,714	0.17%
2018/02/09	0	0.00	1	16.15	16.30	-1	1,719	-0.06%
2018/02/06	0	0.00	2	17.05	16.95	-2	1,723	-0.12%
2018/02/01	1	18.90	1	18.80	18.80	0	1,846	0.00%
2018/01/29	0	0.00	5	18.98	19.00	-5	2,016	-0.25%
2018/01/26	2	18.90	21	18.90	18.95	-19	2,061	-0.92%
2018/01/25	8	19.80	0	0.00	19.25	8	2,173	0.37%
2018/01/24	9	20.01	2	19.95	19.90	7	2,254	0.31%
2018/01/22	0	0.00	1	18.95	18.75	-1	2,162	-0.05%
2018/01/19	1	18.80	0	0.00	18.80	1	2,177	0.05%
2018/01/18	1	19.00	5	19.15	19.05	-4	2,195	-0.18%
2018/01/17	2	19.15	0	0.00	19.00	2	2,208	0.09%
2018/01/11	1	18.35	0	0.00	18.35	1	2,217	0.05%
2018/01/10	1	18.85	0	0.00	18.70	1	2,230	0.04%
2018/01/09	0	0.00	5	19.15	19.10	-5	2,238	-0.22%
2018/01/08	0	0.00	75	19.10	19.05	-75	2,285	-3.28%
2018/01/04	0	0.00	1	19.85	19.80	-1	2,405	-0.04%