志聯 (2024)-凱基-台北券商分點個股進出

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

志聯

(2024)

可現股當沖

股價
19.90
漲跌
▲0.05
漲幅
+0.25%
成交量
6張
產業
上市鋼鐵類股
82人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

志聯 (2024)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	21.20	0	0.00	19.90	0	17	0.01%
2024/11/20	0	0.00	1	19.85	19.85	-1	17	-5.58%
2024/11/19	0	0.00	1	20.45	20.05	-1	19	-5.19%
2024/11/18	0	0.00	2	19.95	19.95	-2	20	-9.70%
2024/11/14	1	20.10	0	0.00	19.80	1	21	4.59%
2024/11/13	1	19.85	1	20.75	20.85	0	22	0.00%
2024/11/11	0	0.00	2	20.70	20.70	-2	22	-8.75%
2024/11/06	9	20.15	0	0.00	20.15	9	23	37.84%
2024/11/04	1	20.20	0	0.00	20.10	1	24	4.15%
2024/10/30	0	0.00	1	20.65	20.30	-1	24	-4.10%
2024/10/29	0	0.00	3	20.52	20.40	-3	24	-12.06%
2024/10/28	0	0.00	0	21.00	20.90	0	24	-0.01%
2024/10/25	0	0.00	1	21.20	20.90	-1	24	-4.01%
2024/10/24	3	20.85	0	20.90	20.90	3	25	11.76%
2024/10/23	0	0.00	1	21.05	21.05	-1	25	-3.93%
2024/10/22	2	20.80	0	0.00	20.80	2	25	7.74%
2024/10/21	2	20.95	2.1	21.49	21.45	-0.1	26	-0.23%
2024/10/18	1	20.95	2	21.35	20.95	-1	26	-3.83%
2024/10/16	0	0.00	0	20.90	20.85	0	26	-0.01%
2024/10/14	0	0.00	3	20.63	20.95	-3	26	-11.38%
2024/10/11	0	0.00	1	20.90	20.90	-1	27	-3.65%
2024/10/08	2	21.18	0	0.00	21.05	2	28	6.91%
2024/10/07	0	0.00	0.1	21.75	21.60	-0.1	29	-0.33%
2024/10/04	0	0.00	1	21.90	21.90	-1	30	-3.28%
2024/10/01	0	0.00	3	21.92	21.75	-3	31	-9.68%
2024/09/30	4	22.58	17	23.10	22.20	-13	30	-42.72%
2024/09/27	18	22.48	10.1	22.64	22.95	7.9	28	28.13%
2024/09/26	2	20.90	3	20.73	20.90	-1	26	-3.80%
2024/09/25	4	20.48	0	0.00	20.40	4	26	15.36%
2024/09/23	1	20.95	0	0.00	21.05	1	26	3.84%
2024/09/20	0	0.00	1	21.30	21.30	-1	26	-3.81%
2024/09/19	0	0.00	2	21.55	21.55	-2	26	-7.67%
2024/09/18	0	0.00	2	21.73	21.65	-2	26	-7.64%
2024/09/16	0	0.00	0.1	20.50	21.05	-0.1	26	-0.41%
2024/09/12	4	20.40	1	20.60	20.40	3	27	10.81%
2024/09/11	4	20.35	0	0.00	20.20	4	28	14.04%
2024/09/10	1	21.00	1	20.90	20.90	0	28	0.00%
2024/09/09	3	21.13	0	0.00	20.95	3	28	10.39%
2024/09/05	1	21.70	0	0.00	21.70	1	29	3.41%
2024/09/04	1	21.75	16	21.75	21.70	-15	29	-50.73%
2024/09/02	0	22.30	0	22.30	22.25	0	29	0.00%
2024/08/30	1	22.30	0	0.00	22.25	1	29	3.41%
2024/08/27	0	0.00	3	22.85	22.85	-3	29	-10.19%
2024/08/26	0	0.00	1	22.95	23.15	-1	29	-3.40%
2024/08/23	0	0.00	1	23.25	23.25	-1	30	-3.33%
2024/08/22	0	0.00	1	22.60	22.60	-1	31	-3.19%
2024/08/21	3	22.75	1	22.90	22.90	2	33	5.93%
2024/08/19	0	0.00	1	22.70	22.55	-1	33	-2.96%
2024/08/16	4	23.15	2	23.35	22.95	2	35	5.71%
2024/08/15	1	23.10	7	23.09	23.60	-6	34	-17.48%
2024/08/13	1	23.25	2	23.30	23.25	-1	34	-2.87%
2024/08/09	2	22.15	1	21.90	22.50	1	34	2.89%
2024/08/08	8	21.30	1	21.90	21.85	7	34	20.27%
2024/08/07	1	22.05	0	22.10	22.05	1	34	2.92%
2024/08/06	1	21.35	0	0.00	22.05	1	34	2.91%
2024/08/05	8	21.70	4	22.81	21.20	4	34	11.65%
2024/08/02	0	0.00	1	22.90	22.90	-1	33	-2.98%
2024/08/01	10	23.12	0	0.00	22.85	10	33	29.88%
2024/07/31	0	0.00	1	22.85	22.85	-1	33	-3.00%
2024/07/30	0	0.00	1	23.15	22.85	-1	33	-2.96%
2024/07/29	0	0.00	2	22.83	22.80	-2	33	-6.00%
2024/07/26	0	0.00	1	23.25	22.95	-1	34	-2.91%
2024/07/23	2	23.05	1	23.55	23.25	1	34	2.88%
2024/07/22	1	23.00	3	23.15	23.45	-2	34	-5.81%
2024/07/19	0	0.00	1	23.05	23.05	-1	34	-2.94%
2024/07/18	0	0.00	2	23.30	23.20	-2	33	-5.90%
2024/07/15	5	22.70	0	0.00	22.60	5	33	14.88%
2024/07/12	1	22.85	1	22.85	22.85	0	33	0.00%
2024/07/11	4	22.93	0	0.00	22.70	4	33	11.89%
2024/07/10	7	22.71	1	22.95	22.95	6	32	18.33%
2024/07/09	2	22.23	1	23.30	22.45	1	32	3.10%
2024/07/08	4	21.39	9	22.69	22.60	-5	31	-16.03%
2024/07/05	9	21.93	0	0.00	21.75	9	30	29.49%
2024/07/04	2	22.05	0	0.00	21.85	2	30	6.66%
2024/07/02	1	21.60	0	0.00	21.60	1	29	3.34%
2024/07/01	1	21.80	0	0.00	21.60	1	30	3.31%
2024/06/28	1	21.80	2	22.10	21.80	-1	29	-3.34%
2024/06/27	1	21.40	1	21.35	21.30	0	30	0.00%
2024/06/25	0	0.00	2	21.45	21.35	-2	31	-6.33%
2024/06/21	0	0.00	1	21.65	21.65	-1	35	-2.80%
2024/06/20	3	21.47	2	21.95	21.95	1	36	2.77%
2024/06/19	8	21.59	4	21.75	21.65	4	36	11.08%
2024/06/18	1	21.90	0	0.00	21.80	1	36	2.76%
2024/06/17	8	21.95	0	0.00	22.05	8	37	21.09%
2024/06/14	1	22.75	0	0.00	22.75	1	37	2.69%
2024/06/13	7	23.24	13	23.40	23.45	-6	39	-15.27%
2024/06/12	3	23.02	0	0.00	23.40	3	39	7.66%
2024/06/11	1	22.95	5	23.30	22.95	-4	39	-10.19%
2024/06/07	0	0.00	9	23.37	23.30	-9	39	-22.82%
2024/06/06	0	0.00	1	23.45	23.45	-1	43	-2.29%
2024/06/05	0	0.00	1	23.65	23.65	-1	43	-2.29%
2024/06/04	0	0.00	1	23.25	23.25	-1	43	-2.28%
2024/06/03	0	0.00	3	23.30	23.25	-3	45	-6.66%
2024/05/30	0	0.00	5	23.15	23.35	-5	47	-10.56%
2024/05/28	0	0.00	1	23.50	23.50	-1	50	-1.98%
2024/05/27	9	23.17	3	22.80	23.20	6	49	12.11%
2024/05/24	0	0.00	2	22.63	22.70	-2	47	-4.18%
2024/05/22	1	22.50	1	22.70	22.70	0	47	0.00%
2024/05/21	0	0.00	2	22.65	22.40	-2	46	-4.26%
2024/05/20	1	22.55	2	22.55	22.55	-1	46	-2.14%
2024/05/17	0	0.00	1	21.95	22.00	-1	46	-2.17%
2024/05/16	5	22.01	2	22.20	22.00	3	45	6.65%
2024/05/15	1	21.75	4	21.86	21.75	-3	44	-6.80%
2024/05/14	0	0.00	1	22.00	21.40	-1	43	-2.28%
2024/05/13	6	21.17	0	0.00	21.05	6	43	13.66%
2024/05/10	0	0.00	1	21.40	20.90	-1	44	-2.27%
2024/05/06	1	21.85	1	21.85	21.85	0	44	0.00%
2024/05/03	1	21.90	1	22.00	22.00	0	45	0.00%
2024/05/02	2	21.70	0	0.00	21.85	2	44	4.48%
2024/04/30	0	0.00	2	21.88	21.85	-2	44	-4.49%
2024/04/29	1	21.55	0	0.00	21.70	1	43	2.28%
2024/04/26	2	21.80	0	0.00	21.90	2	43	4.58%
2024/04/25	0	0.00	1	22.00	22.00	-1	43	-2.29%
2024/04/24	0	0.00	1	21.95	21.95	-1	44	-2.27%
2024/04/22	0	0.00	3	21.25	21.45	-3	44	-6.67%
2024/04/19	0	0.00	1	21.50	21.50	-1	45	-2.22%
2024/04/18	4	21.33	1	22.80	22.80	3	45	6.65%
2024/04/17	1	21.30	0	0.00	21.30	1	44	2.25%
2024/04/16	2	21.30	0	0.00	21.25	2	44	4.51%
2024/04/12	2	21.45	1	21.50	21.50	1	44	2.25%
2024/04/11	1	21.40	0	0.00	21.45	1	44	2.25%
2024/04/09	4	21.95	0	0.00	21.95	4	44	9.06%
2024/04/08	1	21.60	0	0.00	21.40	1	43	2.28%
2024/04/03	0	0.00	2	22.10	21.70	-2	43	-4.55%
2024/04/02	1	22.20	0	0.00	22.10	1	44	2.25%
2024/04/01	2	21.90	5	22.21	22.25	-3	44	-6.69%
2024/03/29	0	0.00	1	21.60	21.60	-1	44	-2.25%
2024/03/28	2	21.70	1	21.90	21.60	1	43	2.28%
2024/03/27	1	22.85	6	23.21	23.15	-5	43	-11.39%
2024/03/26	6	22.72	1	23.50	23.50	5	43	11.45%
2024/03/25	2	22.00	7	22.10	22.00	-5	41	-12.14%
2024/03/22	0	0.00	1	22.30	21.75	-1	41	-2.41%
2024/03/21	1	22.40	0	0.00	22.20	1	45	2.21%
2024/03/20	0	0.00	5	22.16	22.35	-5	47	-10.62%
2024/03/19	1	21.75	0	0.00	21.75	1	45	2.22%
2024/03/18	3	21.65	1	21.95	21.95	2	45	4.42%
2024/03/14	1	21.15	0	0.00	21.10	1	43	2.31%
2024/03/13	0	0.00	1	21.05	21.05	-1	43	-2.32%
2024/03/12	10	21.60	3	21.20	20.90	7	45	15.51%
2024/03/11	2	21.93	1	21.85	21.85	1	40	2.46%
2024/03/08	0	22.33	0	0.00	21.85	0	40	0.01%
2024/03/07	2	21.65	1	21.90	21.55	1	39	2.53%
2024/03/06	0	0.00	9	22.28	21.85	-9	38	-23.53%
2024/03/05	12	21.93	9	22.29	22.00	3	37	8.02%
2024/03/04	15	21.80	15	21.92	22.00	0	35	0.00%
2024/03/01	0	0.00	1	21.00	21.00	-1	33	-3.00%
2024/02/29	0	0.00	1	21.00	21.00	-1	33	-2.99%
2024/02/27	1	20.70	1	21.00	21.00	0	33	0.00%
2024/02/23	0	0.00	1	20.85	20.85	-1	33	-2.95%
2024/02/22	0	0.00	1	20.75	20.75	-1	33	-2.97%
2024/02/21	0	0.00	1	20.70	20.70	-1	33	-3.00%
2024/02/19	1	20.70	1	20.70	20.70	0	34	0.00%
2024/02/15	1	20.55	0	0.00	20.55	1	34	2.92%
2024/02/05	0	0.00	2	20.73	20.75	-2	34	-5.78%
2024/02/02	0	0.00	2	20.73	20.65	-2	34	-5.76%
2024/01/31	1	20.60	0	0.00	20.65	1	34	2.87%
2024/01/30	4	20.55	3	21.15	20.65	1	34	2.92%
2024/01/29	1	20.65	0	0.00	20.65	1	34	2.91%
2024/01/26	0	0.00	1	20.65	20.65	-1	34	-2.92%
2024/01/25	0	0.00	3	21.03	20.60	-3	34	-8.60%
2024/01/24	0	0.00	1	21.05	21.00	-1	34	-2.87%
2024/01/23	0	0.00	2	20.98	20.75	-2	34	-5.74%
2024/01/19	0	0.00	1	20.40	20.20	-1	35	-2.83%
2024/01/12	1	20.70	0	0.00	20.45	1	42	2.34%
2024/01/11	1	20.70	1	20.85	20.85	0	42	0.00%
2024/01/09	2	20.90	0	0.00	20.90	2	44	4.52%
2024/01/08	1	20.65	0	0.00	20.80	1	44	2.24%
2024/01/05	1	20.85	0	0.00	20.85	1	45	2.21%
2024/01/04	2	20.85	0	0.00	20.85	2	45	4.36%
2024/01/02	1	20.95	0	0.00	20.90	1	47	2.09%
2023/12/29	0	0.00	1	21.10	21.10	-1	48	-2.07%
2023/12/28	1	21.05	0	0.00	21.05	1	48	2.06%
2023/12/27	0	0.00	2	21.20	21.05	-2	48	-4.12%
2023/12/26	1	20.85	1	21.05	21.05	0	48	0.00%
2023/12/25	0	0.00	2	21.13	21.10	-2	48	-4.11%
2023/12/21	2	21.35	1	21.25	21.25	1	47	2.10%
2023/12/20	0	0.00	3	21.67	21.25	-3	46	-6.41%
2023/12/19	0	0.00	9	20.91	22.10	-9	46	-19.50%
2023/12/18	7	21.29	2	21.50	21.50	5	45	11.01%
2023/12/15	2	21.55	16	21.25	20.55	-14	41	-33.91%
2023/12/14	1	20.30	1	20.30	20.30	0	39	0.00%
2023/12/13	0	0.00	1	20.45	20.45	-1	38	-2.58%
2023/12/08	1	21.15	1	21.25	21.25	0	38	0.00%
2023/12/07	0	0.00	1	21.15	21.15	-1	39	-2.54%
2023/12/05	1	20.30	0	0.00	20.60	1	38	2.61%
2023/12/04	1	20.65	0	0.00	20.50	1	38	2.59%
2023/12/01	1	20.30	0	0.00	20.65	1	41	2.44%
2023/11/29	0	0.00	1	20.65	20.65	-1	44	-2.25%
2023/11/28	0	0.00	1	20.70	20.70	-1	45	-2.22%
2023/11/27	1	20.30	1	20.45	20.25	0	45	0.00%
2023/11/22	0	0.00	3	20.30	20.50	-3	46	-6.41%
2023/11/21	3	20.15	0	0.00	20.20	3	46	6.42%
2023/11/20	8	20.50	1	20.50	20.50	7	46	15.04%
2023/11/17	1	20.15	0	0.00	20.15	1	46	2.15%
2023/11/16	0	0.00	1	20.50	20.50	-1	46	-2.15%
2023/11/15	2	20.03	1	19.90	19.90	1	47	2.10%
2023/11/13	0	0.00	3	20.20	19.85	-3	50	-6.00%
2023/11/10	1	19.65	1	20.00	20.00	0	50	0.00%
2023/11/09	0	0.00	1	19.95	19.95	-1	51	-1.92%
2023/11/08	0	0.00	1	20.00	20.00	-1	52	-1.89%
2023/11/07	0	0.00	0	19.50	19.55	0	52	-0.01%
2023/11/03	1	19.50	1	19.45	19.45	0	52	0.00%
2023/11/01	2	19.20	0	0.00	19.30	2	53	3.71%
2023/10/31	1	19.50	0	0.00	19.40	1	54	1.84%
2023/10/27	1	20.20	0	0.00	20.10	1	54	1.83%
2023/10/26	0	0.00	1	19.70	19.70	-1	54	-1.85%
2023/10/17	2	19.00	0	0.00	18.60	2	46	4.29%
2023/10/16	6	18.21	0	0.00	18.60	6	46	12.95%
2023/10/13	0	0.00	0	18.05	18.25	0	46	0.00%
2023/10/12	0	0.00	1	18.30	18.30	-1	45	-2.21%
2023/10/11	0	0.00	1	18.20	18.20	-1	45	-2.19%
2023/10/05	0	0.00	1	17.80	17.80	-1	44	-2.23%
2023/10/03	0	0.00	1	17.40	17.40	-1	43	-2.28%
2023/09/20	2	17.05	0	0.00	17.05	2	43	4.60%
2023/09/18	0	0.00	1	17.25	17.25	-1	44	-2.26%
2023/09/14	0	0.00	1	17.20	17.20	-1	44	-2.26%
2023/09/11	0	0.00	2	16.30	16.30	-2	44	-4.45%
2023/09/05	0	0.00	2	15.95	15.95	-2	43	-4.64%
2023/09/04	10	15.20	0	17.00	15.90	10	40	24.46%
2023/09/01	2	15.20	10	15.74	15.65	-8	39	-20.44%
2023/08/31	0	0.00	2	15.70	15.70	-2	37	-5.33%
2023/08/30	2	15.20	0	0.00	15.50	2	37	5.33%
2023/08/29	0	0.00	2	15.40	15.40	-2	36	-5.55%
2023/08/28	11	15.43	0	0.00	15.45	11	36	30.19%
2023/08/25	12	15.40	9	15.83	15.80	3	35	8.39%
2023/08/24	1	15.65	1	15.85	15.80	0	36	0.00%
2023/08/22	0	0.00	5	15.56	15.55	-5	36	-13.74%
2023/08/21	0	0.00	2	15.60	15.60	-2	36	-5.47%
2023/08/18	5	15.42	2	15.45	15.45	3	36	8.23%
2023/08/17	1	16.05	1	16.05	16.05	0	34	0.00%
2023/08/16	7	16.10	8	16.53	16.05	-1	32	-3.05%
2023/08/15	1	16.65	2	16.50	16.50	-1	31	-3.19%
2023/08/14	4	16.70	2	16.70	16.70	2	30	6.58%
2023/08/11	3	16.80	5	17.00	17.00	-2	29	-6.87%
2023/08/10	1	17.20	0	0.00	17.20	1	28	3.52%
2023/08/09	0	0.00	2	17.45	17.45	-2	28	-6.92%
2023/08/08	0	0.00	1	17.60	17.45	-1	28	-3.45%
2023/08/04	1	17.30	0	0.00	17.35	1	26	3.84%
2023/08/02	1	17.50	2	17.88	17.60	-1	26	-3.83%
2023/08/01	0	0.00	2	17.60	17.60	-2	25	-7.83%
2023/07/25	4	17.28	0	0.00	17.15	4	25	15.67%
2023/07/24	2	17.60	4	17.63	17.50	-2	25	-7.98%
2023/07/19	1	17.05	0	0.00	17.05	1	24	4.07%
2023/07/18	0	0.00	2	17.05	17.05	-2	24	-8.08%
2023/07/17	1	17.55	2	17.10	17.10	-1	24	-4.08%
2023/07/13	5	17.14	0	0.00	17.40	5	25	19.47%
2023/07/12	0	0.00	1	17.20	17.20	-1	24	-4.03%
2023/07/11	0	0.00	2	17.60	17.60	-2	24	-8.16%
2023/07/07	0	0.00	2	17.80	17.80	-2	23	-8.47%
2023/07/06	9	17.74	0	0.00	17.70	9	23	37.63%
2023/07/05	0	0.00	2	18.10	18.10	-2	23	-8.44%
2023/07/04	0	0.00	2	17.90	17.90	-2	23	-8.42%
2023/07/03	7	18.31	2	18.15	18.15	5	24	20.78%
2023/06/29	4	17.83	2	17.85	17.85	2	24	8.15%
2023/06/27	1	17.90	1	18.00	18.00	0	24	0.00%
2023/06/26	0	0.00	2	18.15	18.15	-2	24	-8.11%
2023/06/21	31	18.24	3	18.35	18.35	28	24	113.67%
2023/06/16	0	0.00	2	18.10	18.10	-2	25	-7.98%
2023/06/15	0	0.00	2	18.40	18.40	-2	24	-8.09%
2023/06/14	7	18.02	0	0.00	17.95	7	24	28.85%
2023/06/13	0	0.00	1	18.10	18.05	-1	24	-4.14%
2023/06/12	0	0.00	2	18.10	18.10	-2	24	-8.10%
2023/06/09	2	18.10	1	18.30	18.30	1	25	3.98%
2023/06/07	0	0.00	1	18.10	18.10	-1	25	-3.93%
2023/06/06	1	17.95	0	0.00	17.90	1	25	3.96%
2023/06/05	1	17.90	0	0.00	17.95	1	25	3.89%
2023/05/31	0	0.00	6	17.95	17.85	-6	26	-22.51%
2023/05/30	0	0.00	5	17.87	17.90	-5	26	-18.68%
2023/05/29	4	17.83	0	0.00	17.85	4	26	15.19%
2023/05/26	1	18.20	0	0.00	18.50	1	24	4.07%
2023/05/25	6	18.27	0	0.00	18.20	6	24	24.11%
2023/05/22	4	18.30	0	0.00	18.40	4	24	16.01%
2023/05/18	1	18.45	0	0.00	18.50	1	25	3.87%
2023/05/17	0	0.00	2	18.60	18.50	-2	25	-7.71%
2023/05/16	0	0.00	2	18.43	18.45	-2	25	-7.72%
2023/05/10	2	18.40	0	0.00	18.50	2	26	7.43%
2023/05/05	1	18.80	0	0.00	18.70	1	27	3.64%
2023/05/03	0	0.00	1	18.75	18.90	-1	29	-3.37%
2023/05/02	4	18.75	0	0.00	18.75	4	30	13.01%
2023/04/25	0	0.00	3	19.02	18.95	-3	32	-9.37%
2023/04/20	0	0.00	2	19.25	19.25	-2	32	-6.20%
2023/04/19	0	0.00	1	19.45	19.30	-1	32	-3.04%
2023/04/18	3	19.33	20	19.23	19.20	-17	33	-51.23%
2023/04/17	0	0.00	2	19.45	19.45	-2	33	-6.04%
2023/04/13	0	0.00	2	19.40	19.40	-2	32	-6.15%
2023/04/12	0	0.00	2	19.45	19.45	-2	32	-6.08%
2023/04/11	0	0.00	2	19.45	19.45	-2	32	-6.08%
2023/04/06	0	0.00	2	19.60	19.60	-2	33	-5.99%
2023/03/31	2	19.25	0	0.00	19.50	2	33	5.98%
2023/03/27	16	19.31	0	0.00	19.35	16	38	41.50%
2023/03/23	1	19.50	0	0.00	19.50	1	43	2.31%
2023/03/22	0	19.75	2	19.65	19.65	-2	44	-4.54%
2023/03/21	0	0.00	2	19.70	19.70	-2	46	-4.30%
2023/03/17	0	19.90	2	19.40	19.40	-2	45	-4.37%
2023/03/16	0	19.95	2	19.35	19.05	-2	48	-4.15%
2023/03/15	0	19.90	0	0.00	19.50	0	48	0.00%
2023/03/13	0	21.20	3	19.37	19.50	-3	49	-6.08%
2023/03/10	1	19.20	0	0.00	19.30	1	49	2.04%
2023/03/09	0	19.58	0	0.00	19.30	0	49	0.01%
2023/03/08	0	0.00	2	19.40	19.40	-2	48	-4.10%
2023/03/06	4	19.20	0	0.00	19.40	4	48	8.19%
2023/03/03	5	19.24	0	0.00	19.30	5	49	10.09%
2023/03/01	12	18.98	5	19.30	19.15	7	49	14.22%
2023/02/23	0	0.00	1	19.20	19.20	-1	48	-2.05%
2023/02/21	1	19.10	0	0.00	19.15	1	48	2.07%
2023/02/17	2	19.10	1	19.45	19.45	1	48	2.06%
2023/02/16	1	19.20	0	0.00	19.20	1	48	2.06%
2023/02/15	1	19.35	0	0.00	19.35	1	48	2.06%
2023/02/14	1	19.45	0	0.00	19.45	1	48	2.07%
2023/02/13	1	19.20	0	0.00	19.20	1	48	2.07%
2023/02/10	1	19.00	1	18.85	19.00	0	48	0.00%
2023/02/09	7	18.89	0	0.00	18.85	7	47	14.63%
2023/02/08	0	0.00	2	19.48	19.50	-2	46	-4.27%
2023/02/07	1	19.55	0	0.00	19.50	1	46	2.14%
2023/02/06	2	18.90	0	0.00	19.20	2	46	4.31%
2023/02/02	2	18.85	1	19.00	19.00	1	46	2.14%
2023/02/01	1	18.50	12	18.85	18.90	-11	46	-23.66%
2023/01/31	5	18.47	0	0.00	18.35	5	45	11.08%
2023/01/30	2	18.25	1	18.60	18.30	1	46	2.17%
2023/01/17	11	18.30	0	0.00	18.20	11	45	24.43%
2023/01/16	2	18.20	1	18.35	18.20	1	43	2.28%
2023/01/13	2	18.15	0	0.00	18.15	2	43	4.56%
2023/01/12	2	18.10	0	0.00	18.10	2	43	4.57%
2023/01/11	0	0.00	2	18.05	18.00	-2	43	-4.57%
2023/01/10	2	18.05	1.6	18.03	18.05	0.4	44	0.96%
2023/01/09	2	18.00	1	18.20	18.00	1	43	2.28%
2023/01/06	2	18.05	0	0.00	18.05	2	43	4.59%
2023/01/05	0	0.00	2	18.58	18.60	-2	42	-4.67%
2023/01/04	2	18.60	2	18.55	18.60	0	42	0.00%
2023/01/03	2	18.60	6	18.60	18.60	-4	42	-9.36%
2022/12/30	4	18.68	0	0.00	18.60	4	42	9.49%
2022/12/29	2	18.65	1	18.60	18.65	1	42	2.35%
2022/12/28	2	18.60	1	19.00	18.60	1	42	2.34%
2022/12/26	2	18.70	4	18.84	18.70	-2	43	-4.59%
2022/12/23	1	18.85	6	18.62	18.85	-5	43	-11.37%
2022/12/22	3	18.77	13	19.46	18.60	-10	44	-22.61%
2022/12/21	16	19.32	0	0.00	18.90	16	42	37.47%
2022/12/20	0	0.00	1	18.40	18.40	-1	40	-2.46%
2022/12/19	2	18.45	1	18.30	18.45	1	41	2.43%
2022/12/16	1	18.80	8	18.73	18.70	-7	41	-16.85%
2022/12/15	11	19.21	13	19.04	18.60	-2	39	-5.05%
2022/12/14	1	18.45	0	0.00	18.45	1	38	2.63%
2022/12/13	13	18.65	6	19.03	18.50	7	39	17.86%
2022/12/09	1	17.95	0	0.00	17.95	1	38	2.60%
2022/12/08	9	17.88	6	17.98	17.95	3	38	7.75%
2022/12/07	1	17.85	2	17.93	17.85	-1	36	-2.73%
2022/12/06	0	0.00	1	18.10	18.10	-1	36	-2.72%
2022/12/02	1	17.85	2	18.08	17.85	-1	36	-2.73%
2022/12/01	0	0.00	1	18.20	18.15	-1	36	-2.74%
2022/11/29	1	18.10	1	18.15	18.10	0	40	0.00%
2022/11/28	1	17.85	3	17.73	17.85	-2	44	-4.45%
2022/11/25	20	17.80	0	0.00	17.80	20	46	43.43%
2022/11/24	2	18.20	0	0.00	18.20	2	45	4.41%
2022/11/23	2	18.35	0	0.00	18.35	2	46	4.31%
2022/11/22	2	18.30	0	0.00	18.30	2	47	4.24%
2022/11/18	0	0.00	4	18.15	18.60	-4	47	-8.39%
2022/11/17	2	18.25	0	0.00	18.25	2	47	4.17%
2022/11/16	2	18.25	2	18.45	18.25	0	48	0.00%
2022/11/15	4	18.45	1	18.35	18.45	3	56	5.35%
2022/11/14	3	18.40	0	0.00	18.35	3	59	5.00%
2022/11/11	0	0.00	9	18.07	18.20	-9	69	-13.04%
2022/11/10	2	18.15	3	17.87	18.15	-1	87	-1.15%
2022/11/08	1	18.10	3	18.08	18.10	-2	90	-2.22%
2022/11/07	0	0.00	1	18.15	18.10	-1	92	-1.08%
2022/11/03	1	17.60	0	0.00	17.60	1	93	1.07%
2022/11/02	1	17.65	0	0.00	17.65	1	95	1.05%
2022/11/01	6	17.64	0	0.00	17.65	6	95	6.30%
2022/10/31	2	17.53	0	0.00	17.55	2	95	2.09%
2022/10/28	8	17.46	0	0.00	17.50	8	99	8.06%
2022/10/27	2	17.70	0	0.00	17.80	2	99	2.01%
2022/10/26	1	17.55	3	17.57	17.55	-2	102	-1.95%
2022/10/25	16	17.55	9	17.50	17.60	7	107	6.49%
2022/10/24	3	17.83	0	0.00	17.75	3	106	2.81%
2022/10/21	2	17.85	0	0.00	17.85	2	107	1.86%
2022/10/20	1	17.95	12	17.83	17.95	-11	107	-10.19%
2022/10/19	1	18.05	4	18.04	18.05	-3	107	-2.78%
2022/10/18	2	17.95	0	0.00	18.05	2	107	1.85%
2022/10/17	1	17.80	0	0.00	18.10	1	108	0.93%
2022/10/14	2	18.33	0	0.00	18.40	2	109	1.83%
2022/10/13	2	17.65	6	17.75	17.65	-4	111	-3.59%
2022/10/12	2	18.25	12	18.27	18.25	-10	111	-8.96%
2022/10/11	0	0.00	14	18.34	18.55	-14	112	-12.43%
2022/10/07	1	18.85	2	19.00	18.85	-1	112	-0.89%
2022/10/05	3	18.92	24	18.91	18.90	-21	115	-18.22%
2022/10/04	3	18.80	0	0.00	18.90	3	115	2.61%
2022/10/03	3	18.07	6	18.39	18.50	-3	115	-2.60%
2022/09/30	11	17.80	6	18.00	18.50	5	116	4.31%
2022/09/29	10	17.89	2	17.75	18.10	8	116	6.88%
2022/09/28	3	17.58	16	17.82	17.60	-13	116	-11.12%
2022/09/27	12	18.49	12	18.50	18.55	0	117	0.00%
2022/09/26	1	18.50	10	18.68	18.35	-9	118	-7.58%
2022/09/23	2	19.15	1	19.20	19.10	1	119	0.84%
2022/09/22	6	19.45	4	19.05	19.50	2	119	1.67%
2022/09/21	5	19.11	9	19.31	19.20	-4	119	-3.35%
2022/09/20	0	0.00	4	19.30	19.30	-4	118	-3.36%
2022/09/19	35	19.20	8	19.21	19.25	27	119	22.66%
2022/09/16	1	19.35	10	19.20	19.35	-9	118	-7.62%
2022/09/15	12	19.10	3	19.23	19.35	9	119	7.52%
2022/09/14	2	19.05	1	19.00	19.10	1	120	0.83%
2022/09/13	2	19.35	0	0.00	19.35	2	121	1.65%
2022/09/12	2	19.50	0	0.00	19.50	2	125	1.60%
2022/09/08	3	19.37	0	0.00	19.40	3	126	2.38%
2022/09/07	1	19.15	4	19.33	19.15	-3	126	-2.36%
2022/09/06	2	19.10	6	18.99	19.10	-4	127	-3.14%
2022/09/05	16	19.44	13	19.43	19.40	3	128	2.33%
2022/09/02	2	19.50	24	20.01	19.50	-22	127	-17.26%
2022/09/01	17	19.69	4	19.65	19.65	13	126	10.29%
2022/08/31	8	19.88	2	19.85	19.85	6	123	4.87%
2022/08/30	3	19.53	3	19.53	19.65	0	122	0.00%
2022/08/29	2	19.25	7	19.47	19.25	-5	122	-4.09%
2022/08/26	2	20.05	8	20.09	20.05	-6	121	-4.94%
2022/08/25	3	20.02	17	20.10	20.00	-14	121	-11.48%
2022/08/24	5	20.16	11	20.25	20.10	-6	121	-4.93%
2022/08/23	1	20.20	5	20.25	20.20	-4	121	-3.30%
2022/08/22	23	20.89	32	20.89	20.60	-9	121	-7.42%
2022/08/19	18	20.59	19	20.31	20.50	-1	114	-0.88%
2022/08/18	4	20.63	86	20.80	20.30	-82	110	-74.35%
2022/08/17	88	21.93	8	21.56	22.20	80	101	78.65%
2022/08/16	0	0.00	4	20.31	20.20	-4	84	-4.73%
2022/08/15	7	20.36	0	0.00	20.20	7	84	8.32%
2022/08/12	6	19.88	3	19.95	19.75	3	83	3.58%
2022/08/11	0	0.00	2	19.30	19.30	-2	83	-2.40%
2022/08/10	5	19.21	3	19.27	19.20	2	84	2.38%
2022/08/09	8	19.37	1	19.65	19.20	7	85	8.18%
2022/08/08	3	18.93	0	0.00	19.25	3	85	3.51%
2022/08/05	10	19.17	1	19.30	19.15	9	87	10.29%
2022/08/04	14	18.65	11	19.00	18.75	3	90	3.33%
2022/08/03	11	19.14	10	19.19	18.90	1	89	1.12%
2022/08/02	14	19.65	21	19.63	19.45	-7	91	-7.66%
2022/08/01	34	18.98	14	19.65	20.05	20	92	21.62%
2022/07/29	1	18.25	0	18.00	18.25	1	90	1.10%
2022/07/28	1	17.90	15	18.12	17.90	-14	93	-15.00%
2022/07/27	0	0.00	15	18.08	18.00	-15	94	-15.82%
2022/07/26	0	0.00	5	18.06	18.10	-5	100	-4.98%
2022/07/25	2	17.90	0	0.00	17.90	2	103	1.93%
2022/07/22	2	17.95	2	18.00	17.95	0	109	0.00%
2022/07/21	12	18.06	6	17.97	17.95	6	117	5.10%
2022/07/20	13	18.02	16	18.01	17.95	-3	129	-2.31%
2022/07/19	22	17.17	0	0.00	17.15	22	148	14.82%
2022/07/18	20	16.87	5	17.35	17.15	15	309	4.85%
2022/07/15	2	16.60	7	16.61	16.60	-5	340	-1.47%
2022/07/14	10	16.40	10	16.33	16.60	0	344	0.00%
2022/07/13	19	16.58	25	16.60	16.60	-6	349	-1.72%
2022/07/12	2	16.15	14	16.36	16.15	-12	356	-3.36%
2022/07/11	2	16.90	8	16.88	16.90	-6	374	-1.60%
2022/07/08	17	17.31	21	17.44	17.20	-4	426	-0.94%
2022/07/07	15	17.12	4	17.13	17.20	11	446	2.46%
2022/07/06	4	17.20	46	17.10	17.00	-42	449	-9.35%
2022/07/05	36	17.57	10	17.58	17.70	26	451	5.75%
2022/07/04	38	17.25	17	17.25	17.20	21	454	4.62%
2022/07/01	9	17.38	20	17.69	17.15	-11	467	-2.35%
2022/06/30	0	0.00	21	18.23	18.05	-21	468	-4.49%
2022/06/29	1	18.25	2	18.60	18.60	-1	471	-0.21%
2022/06/28	3	18.35	20	18.27	18.25	-17	475	-3.57%
2022/06/27	19	18.76	1	18.70	18.70	18	482	3.73%
2022/06/24	16	18.29	4	18.26	18.35	12	486	2.47%
2022/06/23	35	17.91	27	17.99	18.05	8	494	1.62%
2022/06/22	4	17.91	30	18.20	17.90	-26	505	-5.14%
2022/06/21	45	18.34	2	18.33	18.70	43	540	7.96%
2022/06/20	33	18.08	41	18.41	18.15	-8	565	-1.41%
2022/06/17	11	19.41	14	19.40	19.40	-3	588	-0.51%
2022/06/16	7	19.73	18	19.96	19.55	-11	621	-1.77%
2022/06/15	25	19.95	15	19.91	20.05	10	626	1.60%
2022/06/14	26	19.41	22	19.33	19.35	4	636	0.63%
2022/06/13	2	19.80	38	19.88	19.80	-36	646	-5.57%
2022/06/10	3	20.43	1	20.55	20.45	2	663	0.30%
2022/06/09	9	20.47	8	20.65	20.60	1	674	0.15%
2022/06/08	3	20.75	1	20.80	20.75	2	687	0.29%
2022/06/07	9	20.89	0	0.00	20.95	9	712	1.26%
2022/06/06	12	20.83	1	20.90	21.00	11	746	1.47%
2022/06/02	4	20.86	8	20.78	20.90	-4	1,033	-0.39%
2022/06/01	5	20.78	13	20.84	20.75	-8	1,320	-0.61%
2022/05/31	1	20.70	4	20.78	20.75	-3	1,497	-0.20%
2022/05/30	10	20.98	1	21.15	21.05	9	1,512	0.59%
2022/05/27	4	20.93	2	20.83	20.95	2	1,581	0.13%
2022/05/26	3	20.92	16	20.93	20.90	-13	1,592	-0.82%
2022/05/25	20	20.92	1	20.80	21.00	19	1,591	1.19%
2022/05/24	4	20.84	23	20.93	20.55	-19	1,591	-1.19%
2022/05/23	11	21.00	4	21.00	21.00	7	1,590	0.44%
2022/05/20	27	20.86	9	20.93	20.70	18	1,594	1.13%
2022/05/19	10	20.48	22	20.36	20.50	-12	1,597	-0.75%
2022/05/18	31	21.10	20	21.09	21.20	11	1,595	0.69%
2022/05/17	13	20.62	19	20.50	20.70	-6	1,594	-0.38%
2022/05/16	11	20.54	19	20.69	20.55	-8	1,592	-0.50%
2022/05/13	18	20.81	7	20.81	20.65	11	1,591	0.69%
2022/05/12	47	20.84	25	21.15	20.50	22	1,590	1.38%
2022/05/11	15	21.64	17	22.09	21.60	-2	1,587	-0.13%
2022/05/10	22	21.39	19	21.52	22.10	3	1,584	0.19%
2022/05/09	23	21.89	27	22.44	21.80	-4	1,582	-0.25%
2022/05/06	18	23.01	31	22.89	23.10	-13	1,579	-0.82%
2022/05/05	33	23.82	20	23.93	23.80	13	1,577	0.82%
2022/05/04	20	23.74	13	23.87	23.65	7	1,575	0.44%
2022/05/03	24	23.98	35	24.58	23.85	-11	1,574	-0.70%
2022/04/29	25	23.96	38	23.90	23.80	-13	1,570	-0.83%
2022/04/28	36	23.94	20	24.07	23.80	16	1,568	1.02%
2022/04/27	58	23.21	67	23.08	23.40	-9	1,563	-0.58%
2022/04/26	100	24.17	100	24.27	23.85	0	1,557	0.00%
2022/04/25	133	24.63	176	24.78	24.45	-43	1,544	-2.78%	大買/大賣/
2022/04/22	571	28.00	585	27.78	26.05	-14	1,523	-0.92%	大買/大賣/
2022/04/21	79	26.00	39	26.36	26.95	40	1,363	2.93%
2022/04/20	5	24.23	22	24.38	24.50	-17	1,331	-1.28%
2022/04/19	29	24.81	35	24.94	24.50	-6	1,328	-0.45%
2022/04/18	37	24.29	17	24.96	24.40	20	1,324	1.51%
2022/04/15	45	25.68	75	26.16	25.35	-30	1,315	-2.28%
2022/04/14	160	26.10	167	26.44	26.25	-7	1,298	-0.54%	大買/大賣/
2022/04/13	94	24.98	45	25.16	25.65	49	1,246	3.93%
2022/04/12	11	23.57	15	23.71	23.35	-4	1,226	-0.33%
2022/04/11	9	23.72	6	24.55	23.55	3	1,225	0.24%
2022/04/08	8	24.26	15	24.32	24.40	-7	1,223	-0.57%
2022/04/07	53	24.71	53	24.93	24.15	0	1,221	0.00%
2022/04/06	18	23.76	17	23.69	23.90	1	1,208	0.08%
2022/04/01	8	23.76	1	23.80	23.95	7	1,206	0.58%
2022/03/31	9	24.16	8	24.38	24.10	1	1,203	0.08%
2022/03/30	18	24.58	3	24.80	24.65	15	1,199	1.25%
2022/03/29	5	25.14	20	25.20	24.95	-15	1,194	-1.26%
2022/03/28	28	25.20	44	25.56	25.20	-16	1,191	-1.34%
2022/03/22	0	0.00	23.1	27.04	27.10	-23.1	1,117	-2.07%
2022/03/21	15	27.80	13	26.74	27.80	2	1,090	0.18%
2022/03/18	7	24.96	9	25.04	25.30	-2	1,059	-0.19%
2022/03/17	18	24.67	3	24.90	24.60	15	1,057	1.42%
2022/03/16	5	24.15	0	0.00	24.35	5	1,046	0.48%
2022/03/14	0	0.00	5	26.32	26.00	-5	1,023	-0.49%
2022/03/11	4	26.35	7	26.20	26.10	-3	1,013	-0.30%
2022/03/10	8	25.76	13	25.77	25.65	-5	1,000	-0.50%
2022/03/09	13	26.23	0	0.00	26.60	13	976	1.33%
2022/03/08	263	29.09	259	29.09	26.50	4	942	0.42%	大買/大賣/
2022/03/07	182	27.20	1,200	27.02	29.40	-1,018	656	-155.00%	大買/大賣/鉅額交易
2022/03/04	819	26.61	533	25.38	26.75	286	369	77.38%	大買/大賣/鉅額交易
2022/03/03	478	24.35	0	0.00	24.35	478	193	246.65%	大買/鉅額交易
2022/03/02	320	21.94	86	21.63	22.15	234	179	130.43%	大買/鉅額交易
2022/03/01	26	19.25	15	19.86	20.15	11	112	9.80%
2022/02/25	4	18.50	4	18.61	18.35	0	106	0.00%
2022/02/24	2	18.20	18	18.53	18.20	-16	110	-14.47%
2022/02/23	2	18.90	5	18.87	18.90	-3	111	-2.68%
2022/02/22	13	18.74	41	19.19	18.85	-28	115	-24.31%
2022/02/21	23	19.00	21	19.36	19.25	2	116	1.72%
2022/02/18	5	18.30	1	18.45	18.45	4	115	3.46%
2022/02/17	5	18.31	1	18.30	18.30	4	121	3.30%
2022/02/16	2	18.30	3	18.42	18.30	-1	127	-0.78%
2022/02/15	2	18.30	10	18.25	18.30	-8	132	-6.03%
2022/02/14	1	18.30	2	18.33	18.30	-1	142	-0.70%
2022/02/11	2	18.40	4	18.51	18.40	-2	147	-1.35%
2022/02/10	3	18.47	1	18.60	18.50	2	157	1.27%
2022/02/09	7	18.31	3	18.30	18.35	4	165	2.42%
2022/02/08	7	18.21	3	18.25	18.10	4	167	2.38%
2022/02/07	38	17.86	3	17.90	18.10	35	169	20.67%
2022/01/26	3	17.32	2	17.48	17.35	1	172	0.58%
2022/01/25	3	17.37	17	17.40	17.30	-14	173	-8.08%
2022/01/24	7	17.54	4	17.53	17.50	3	176	1.70%
2022/01/21	2	18.05	13	18.23	18.05	-11	185	-5.93%
2022/01/20	5	18.56	13	18.52	18.50	-8	186	-4.29%
2022/01/19	8	18.54	11	18.58	18.50	-3	187	-1.60%
2022/01/18	2	18.70	6	18.73	18.70	-4	186	-2.14%
2022/01/17	2	18.75	8	18.77	18.75	-6	188	-3.19%
2022/01/14	0	0.00	14	18.83	18.85	-14	193	-7.25%
2022/01/13	3	19.48	13	19.43	19.40	-10	198	-5.04%
2022/01/12	6	19.33	7	19.39	19.20	-1	200	-0.50%
2022/01/11	3	19.60	6	19.54	19.60	-3	200	-1.49%
2022/01/10	2	19.80	3	19.87	19.80	-1	202	-0.49%
2022/01/07	2	19.70	20	19.81	19.70	-18	205	-8.78%
2022/01/06	4	19.98	6	20.00	19.90	-2	208	-0.96%
2022/01/05	2	19.95	7	20.12	19.95	-5	211	-2.37%
2022/01/04	2	20.00	5	20.21	20.00	-3	214	-1.40%
2022/01/03	0	0.00	7	20.26	20.30	-7	217	-3.22%
2021/12/30	3	20.20	3	20.07	20.15	0	219	0.00%
2021/12/29	0	0.00	4	20.03	20.10	-4	220	-1.81%
2021/12/28	0	0.00	4	19.81	19.90	-4	227	-1.76%
2021/12/27	5	19.80	4	19.81	19.80	1	237	0.42%
2021/12/24	2	19.90	8	19.94	19.90	-6	245	-2.44%
2021/12/23	2	19.95	4	20.05	19.95	-2	250	-0.80%
2021/12/22	2	20.05	2	20.20	20.05	0	251	0.00%
2021/12/21	7	20.04	40	20.37	20.25	-33	255	-12.92%
2021/12/20	8	20.09	2	20.30	20.20	6	256	2.34%
2021/12/17	6	20.00	2	19.95	19.95	4	257	1.55%
2021/12/16	3	19.57	13	19.64	19.60	-10	259	-3.85%
2021/12/15	2	19.65	4	19.76	19.65	-2	264	-0.76%
2021/12/14	0	0.00	34	19.51	19.70	-34	267	-12.70%
2021/12/13	18	19.85	11	19.90	19.80	7	271	2.58%
2021/12/10	1	20.05	9	20.12	20.05	-8	274	-2.91%
2021/12/09	0	0.00	4	20.18	20.15	-4	284	-1.41%
2021/12/08	15	20.46	14	20.40	20.20	1	293	0.34%
2021/12/07	7	20.24	7	20.35	20.10	0	297	0.00%
2021/12/06	2	20.00	2	20.10	20.00	0	305	0.00%
2021/12/03	1	19.90	10	20.31	19.90	-9	316	-2.84%
2021/12/02	0	0.00	9	20.02	19.95	-9	331	-2.71%
2021/12/01	19	20.04	2	20.15	19.90	17	350	4.86%
2021/11/30	29	19.94	7	19.96	19.85	22	367	5.99%
2021/11/29	11	19.44	21	19.30	19.50	-10	387	-2.58%
2021/11/26	1	19.75	38	20.05	19.75	-37	407	-9.09%
2021/11/25	8	20.38	1	20.50	20.45	7	427	1.64%
2021/11/24	65	20.29	27	20.29	20.35	38	454	8.37%
2021/11/23	20	20.50	76	20.02	19.65	-56	496	-11.27%
2021/11/22	16	20.04	23	20.07	20.10	-7	640	-1.09%
2021/11/19	12	19.83	32	19.87	19.90	-20	650	-3.07%
2021/11/18	51	19.89	80	19.87	19.90	-29	669	-4.33%
2021/11/17	31	19.43	29	19.46	19.55	2	687	0.29%
2021/11/16	15	19.26	62	19.20	19.40	-47	738	-6.37%
2021/11/15	83	19.05	67	18.99	19.35	16	815	1.96%
2021/11/12	18	19.46	79	19.39	19.10	-61	909	-6.71%
2021/11/11	50	19.71	93	19.77	19.65	-43	1,147	-3.75%
2021/11/10	17	19.22	44	19.18	19.40	-27	1,194	-2.26%
2021/11/09	23	18.87	98	18.98	19.30	-75	1,212	-6.18%
2021/11/08	70	18.66	78	18.78	19.10	-8	1,222	-0.65%
2021/11/05	3	17.98	45	18.01	17.95	-42	1,221	-3.44%
2021/11/04	11	18.36	25	18.29	18.25	-14	1,221	-1.15%
2021/11/03	33	18.33	23	18.32	18.35	10	1,225	0.82%
2021/11/02	7	18.17	49	18.05	18.00	-42	1,229	-3.42%
2021/11/01	27	18.18	55	18.05	18.10	-28	1,235	-2.27%
2021/10/29	44	18.05	93	18.00	18.05	-49	1,237	-3.96%
2021/10/28	38	19.00	20	18.89	18.85	18	1,238	1.45%
2021/10/27	8	18.94	27	18.89	18.85	-19	1,261	-1.51%
2021/10/26	5	19.12	10	19.04	19.00	-5	1,299	-0.38%
2021/10/25	34	19.20	2	19.35	19.10	32	1,308	2.44%
2021/10/22	11	19.30	77	19.38	19.05	-66	1,317	-5.01%
2021/10/21	38	19.52	5	19.82	19.80	33	1,320	2.50%
2021/10/20	1	19.40	50	19.13	19.10	-49	1,320	-3.71%
2021/10/19	56	19.23	6	19.40	19.10	50	1,327	3.77%
2021/10/18	4	18.96	22	18.82	19.05	-18	1,346	-1.34%
2021/10/15	4	19.16	5	19.14	19.10	-1	1,371	-0.07%
2021/10/14	44	18.56	6	18.30	18.60	38	1,424	2.67%
2021/10/13	31	18.63	40	18.62	18.25	-9	1,454	-0.62%
2021/10/12	37	18.67	25	19.00	18.65	12	1,466	0.82%
2021/10/08	7	19.50	27	19.60	19.35	-20	1,475	-1.36%
2021/10/07	10	19.42	19	19.45	19.50	-9	1,477	-0.61%
2021/10/06	2	19.58	6	19.38	19.30	-4	1,485	-0.27%
2021/10/05	18	19.03	37	19.12	20.00	-19	1,492	-1.27%
2021/10/04	37	19.11	14	19.55	19.05	23	1,491	1.54%
2021/10/01	21	20.32	25	20.59	20.15	-4	1,497	-0.27%
2021/09/30	2	21.05	3	21.45	21.45	-1	1,512	-0.07%
2021/09/29	6	20.93	5	21.13	20.90	1	1,525	0.07%
2021/09/28	13	21.43	13	21.50	21.35	0	1,563	0.00%
2021/09/27	0	0.00	14	21.08	21.20	-14	1,727	-0.81%
2021/09/24	14	21.44	13	21.33	21.25	1	1,886	0.05%
2021/09/23	7	21.18	16	21.16	21.00	-9	1,888	-0.48%
2021/09/22	13	20.92	28	20.89	20.95	-15	1,919	-0.78%
2021/09/17	0	0.00	16	22.35	22.40	-16	1,943	-0.82%
2021/09/16	11	22.27	95	22.55	22.25	-84	1,995	-4.21%
2021/09/15	66	22.95	25	22.89	22.85	41	2,000	2.05%
2021/09/14	12	23.09	82	23.15	23.00	-70	2,011	-3.48%
2021/09/13	47	23.47	35	23.89	24.00	12	2,011	0.60%
2021/09/10	6	23.30	4	23.58	23.25	2	2,002	0.10%
2021/09/09	5	23.10	39	22.73	23.10	-34	1,997	-1.70%
2021/09/08	23	22.82	13	23.36	22.75	10	1,989	0.50%
2021/09/07	48	23.52	10	23.55	23.30	38	1,979	1.92%
2021/09/06	14	24.77	12	24.95	24.00	2	1,965	0.10%
2021/09/03	23	25.28	5	25.64	25.15	18	1,947	0.92%
2021/09/02	94	25.76	9	25.55	25.45	85	1,930	4.40%
2021/09/01	44	26.81	0	0.00	26.60	44	1,910	2.30%
2021/08/31	1	26.60	50	26.50	26.70	-49	1,890	-2.59%
2021/08/30	53	26.17	0	0.00	26.35	53	1,870	2.83%
2021/08/27	107	26.83	18	26.87	26.50	89	1,846	4.82%	大買/
2021/08/26	108	28.08	105	26.99	28.20	3	1,801	0.17%	大買/大賣/
2021/08/25	1	25.45	4	25.50	25.65	-3	1,659	-0.18%
2021/08/24	4	25.63	3	26.42	25.50	1	1,656	0.06%
2021/08/23	2	26.50	1	28.00	26.50	1	1,656	0.06%
2021/08/20	5	26.97	20	28.14	26.30	-15	1,645	-0.91%
2021/08/19	18	28.77	3	29.83	28.50	15	1,594	0.94%
2021/08/18	7	27.81	8	27.63	29.40	-1	1,512	-0.07%
2021/08/17	11	29.75	11	29.06	28.95	0	1,413	0.00%
2021/08/16	7	28.12	85	27.11	28.45	-78	1,171	-6.66%
2021/08/13	0	0.00	1	26.45	25.90	-1	1,115	-0.09%
2021/08/12	0	0.00	4	25.99	27.15	-4	1,096	-0.37%
2021/08/11	1	24.60	0	0.00	24.70	1	1,083	0.09%
2021/08/09	4	25.51	0	0.00	25.05	4	1,080	0.37%
2021/08/06	0	0.00	16	25.23	25.00	-16	1,079	-1.48%
2021/08/05	0	0.00	15	25.44	25.00	-15	1,076	-1.39%
2021/08/04	4	26.53	16	26.64	26.55	-12	1,072	-1.12%
2021/08/03	5	27.20	13	27.05	27.20	-8	1,083	-0.74%
2021/08/02	58	26.50	21	26.02	28.00	37	1,081	3.42%
2021/07/30	111	26.93	70	27.16	26.50	41	1,058	3.87%	大買/
2021/07/29	21	24.21	0	0.00	25.45	21	1,024	2.05%
2021/07/28	45	23.67	15	23.98	23.15	30	1,020	2.94%
2021/07/27	51	23.90	30	23.77	23.35	21	1,017	2.06%
2021/07/26	11	24.75	82	24.99	24.40	-71	1,020	-6.96%
2021/07/23	28	25.74	9	25.62	25.50	19	1,021	1.86%
2021/07/22	45	25.13	94	25.64	24.85	-49	1,018	-4.81%
2021/07/21	1	27.55	140	28.01	26.95	-139	1,001	-13.88%	大賣/鉅額交易
2021/07/20	34	28.22	51	29.65	28.00	-17	981	-1.73%
2021/07/19	73	29.01	14	27.43	29.35	59	936	6.30%
2021/07/16	52	26.49	47	26.42	26.70	5	941	0.53%
2021/07/15	29	26.03	27	25.50	27.00	2	941	0.21%
2021/07/14	75	23.59	4	24.98	24.55	71	951	7.46%
2021/07/13	33	26.29	33	27.07	25.65	0	995	0.00%
2021/07/12	45	29.05	12	28.46	28.50	33	1,006	3.28%
2021/07/09	75	28.29	2	28.50	28.10	73	1,011	7.22%
2021/07/08	76	28.24	9	28.47	28.75	67	1,005	6.66%
2021/07/07	237	27.76	0	0.00	27.55	237	989	23.95%	大買/鉅額交易
2021/07/06	180	29.32	1	29.00	29.20	179	967	18.50%	大買/鉅額交易
2021/07/05	80	31.54	10	30.70	30.70	70	950	7.36%
2021/07/02	499	31.21	508.6	31.82	32.90	-9.6	912	-1.05%	大買/大賣/
2021/07/01	193	29.98	203	30.20	30.85	-10	742	-1.35%	大買/大賣/
2021/06/30	0	0.00	1	28.05	28.05	-1	581	-0.17%
2021/06/25	64	20.31	76	20.48	21.10	-12	512	-2.34%
2021/06/24	102	19.20	11	19.44	19.20	91	456	19.92%	大買/
2021/06/23	25	18.46	87	19.12	18.65	-62	444	-13.93%
2021/06/22	51	17.80	30	18.11	18.40	21	428	4.90%
2021/06/21	4	16.70	24	17.24	16.75	-20	419	-4.77%
2021/06/18	0	0.00	27	17.12	17.10	-27	416	-6.48%
2021/06/17	11	17.98	17	17.64	17.55	-6	414	-1.45%
2021/06/16	2	17.78	16	17.67	17.60	-14	412	-3.40%
2021/06/15	7	17.55	17	17.64	18.00	-10	410	-2.44%
2021/06/11	0	0.00	1	17.20	17.25	-1	409	-0.24%
2021/06/09	1	17.10	1	17.25	17.25	0	413	0.00%
2021/06/08	0	0.00	1	17.75	17.60	-1	412	-0.24%
2021/06/07	2	17.45	23	18.25	17.45	-21	413	-5.08%
2021/06/04	1	18.70	7	18.39	17.90	-6	412	-1.46%
2021/06/03	3	18.90	2	19.05	18.55	1	412	0.24%
2021/06/02	7	18.80	1	18.75	18.90	6	411	1.46%
2021/06/01	50	18.61	1	18.50	18.35	49	420	11.64%
2021/05/31	12	19.58	25	19.42	19.10	-13	417	-3.11%
2021/05/28	1	18.20	1	17.10	18.35	0	395	0.00%
2021/05/27	8	16.44	3	16.52	16.70	5	383	1.30%
2021/05/26	1	16.00	0	0.00	16.10	1	381	0.26%
2021/05/24	1	16.40	5	16.35	16.10	-4	381	-1.05%
2021/05/21	4	15.91	3	16.38	16.30	1	386	0.26%
2021/05/20	11	16.15	17	16.20	16.10	-6	384	-1.56%
2021/05/19	2	16.50	8	16.44	16.85	-6	380	-1.58%
2021/05/18	4	15.46	10	15.07	15.65	-6	373	-1.61%
2021/05/17	57	14.25	9	14.50	14.25	48	373	12.85%
2021/05/14	12	15.65	16	15.98	15.05	-4	367	-1.09%
2021/05/13	27	16.76	17	16.97	16.60	10	363	2.75%
2021/05/12	22	19.48	11	19.38	18.15	11	359	3.06%
2021/05/11	86	21.50	69	21.51	20.15	17	354	4.80%
2021/05/10	31	21.14	25	21.01	21.35	6	337	1.78%
2021/05/07	21	19.70	4	19.81	20.00	17	328	5.18%
2021/05/06	26	19.76	24	20.03	20.00	2	326	0.61%
2021/05/05	43	18.53	6	19.35	19.30	37	320	11.56%
2021/05/04	35	17.78	11	18.72	17.90	24	314	7.64%
2021/05/03	13	20.10	70	21.16	19.55	-57	306	-18.57%
2021/04/29	9	20.90	2	20.28	20.35	7	294	2.37%
2021/04/28	10	20.22	0	0.00	20.00	10	287	3.47%
2021/04/27	5	20.87	2	20.85	20.85	3	281	1.06%
2021/04/26	19	20.22	5	20.85	20.85	14	278	5.02%
2021/04/23	26	20.22	26	20.12	19.70	0	273	0.00%
2021/04/22	56	22.05	63	22.01	21.10	-7	263	-2.66%
2021/04/21	45	21.10	45	21.27	21.00	0	223	0.00%
2021/04/20	44	20.84	42	22.00	21.55	2	209	0.95%
2021/04/19	67	21.21	107	21.48	22.10	-40	187	-21.32%	大賣/
2021/04/16	56	19.99	42	19.83	20.10	14	137	10.20%
2021/04/15	38	17.99	10	17.48	18.30	28	115	24.33%
2021/04/14	11	16.67	12	17.00	16.65	-1	102	-0.98%
2021/04/13	1	16.65	1	17.50	16.65	0	101	0.00%
2021/04/12	0	0.00	6	17.14	17.15	-6	101	-5.93%
2021/04/09	4	16.75	32	16.76	16.70	-28	100	-27.81%
2021/04/08	4	16.98	6	17.03	17.05	-2	101	-1.97%
2021/04/07	0	0.00	3	16.75	16.55	-3	104	-2.86%
2021/04/06	6	16.75	3	16.70	16.50	3	108	2.77%
2021/04/01	1	17.05	1	16.75	16.75	0	107	0.00%
2021/03/31	0	0.00	1	17.15	17.05	-1	106	-0.93%
2021/03/30	4	16.80	4	17.50	17.50	0	107	0.00%
2021/03/29	0	0.00	2	16.60	16.65	-2	105	-1.90%
2021/03/25	2	16.55	0	0.00	16.70	2	119	1.67%
2021/03/24	4	16.60	3	16.60	16.60	1	119	0.84%
2021/03/23	0	0.00	1	16.85	16.80	-1	119	-0.84%
2021/03/22	6	16.70	5	16.84	16.90	1	120	0.83%
2021/03/19	1	16.90	0	0.00	16.90	1	120	0.83%
2021/03/18	4	17.35	2	17.50	17.35	2	121	1.64%
2021/03/17	1	16.80	4	17.15	17.45	-3	122	-2.45%
2021/03/16	0	0.00	7	16.81	17.20	-7	121	-5.76%
2021/03/15	4	16.25	0	0.00	16.45	4	116	3.42%
2021/03/11	7	16.54	1	17.20	16.50	6	116	5.15%
2021/03/10	3	16.70	0	0.00	17.10	3	115	2.61%
2021/03/09	0	0.00	10	16.80	17.10	-10	114	-8.77%
2021/03/08	39	16.81	4	16.60	16.60	35	113	30.76%
2021/03/05	10	16.64	6	16.55	16.95	4	111	3.58%
2021/03/04	0	16.70	9	15.98	16.15	-9	96	-9.32%
2021/03/03	1	15.05	1	15.10	15.20	0	91	0.00%
2021/03/02	3	14.85	1	14.90	14.95	2	90	2.20%
2021/02/26	0	0.00	5	14.92	15.00	-5	90	-5.53%
2021/02/25	1	14.75	1	14.80	14.80	0	89	0.00%
2021/02/23	25	15.38	20	15.76	15.45	5	88	5.64%
2021/02/19	0	0.00	2	14.65	14.60	-2	82	-2.42%
2021/02/17	1	14.10	2	14.80	14.85	-1	82	-1.21%
2021/02/05	0	0.00	6	14.00	13.95	-6	79	-7.51%
2021/02/01	8	14.15	0	0.00	14.15	8	79	10.12%
2021/01/29	0	0.00	11	14.24	14.45	-11	78	-13.99%
2021/01/28	4	14.05	1	14.15	14.15	3	77	3.88%
2021/01/27	0	0.00	3	14.55	14.55	-3	76	-3.91%
2021/01/25	5	14.30	5	14.40	14.40	0	76	0.00%
2021/01/22	7	14.30	2	14.45	14.45	5	76	6.55%
2021/01/21	1	14.45	0	0.00	14.45	1	77	1.29%
2021/01/20	5	14.48	1	14.40	14.50	4	77	5.19%
2021/01/19	0	0.00	2	15.25	15.00	-2	76	-2.62%
2021/01/18	0	0.00	8	14.63	14.95	-8	75	-10.59%
2021/01/14	5	14.88	4	14.95	14.85	1	71	1.41%
2021/01/13	3	14.82	0	0.00	14.80	3	70	4.24%
2021/01/11	1	15.10	2	15.28	15.35	-1	68	-1.45%
2021/01/08	1	14.95	1	15.00	15.00	0	70	0.00%
2021/01/07	0	0.00	0.6	14.90	15.05	-0.6	69	-0.79%
2021/01/05	9	16.19	0	0.00	16.15	9	66	13.53%
2021/01/04	0	0.00	4	16.50	16.40	-4	65	-6.14%
2020/12/31	12	16.49	9	17.07	16.50	3	64	4.65%
2020/12/30	1	16.70	10	16.93	16.90	-9	62	-14.34%
2020/12/29	6	15.82	4	16.35	16.45	2	57	3.46%
2020/12/28	7	15.60	7	15.60	15.60	0	53	0.00%
2020/12/22	4	15.75	4	16.35	15.75	0	50	0.00%
2020/12/16	10	15.22	0	0.00	15.30	10	45	22.18%
2020/12/10	1	15.40	0	0.00	15.40	1	40	2.49%
2020/12/09	8	15.01	2	15.05	15.05	6	39	15.38%
2020/12/08	2	15.10	0	0.00	15.10	2	38	5.26%
2020/12/03	1	15.45	0	0.00	15.45	1	37	2.64%
2020/12/02	1	15.35	4	15.29	15.60	-3	37	-7.96%
2020/12/01	5	14.90	5	14.95	14.95	0	33	0.00%
2020/11/30	0	0.00	1	15.10	15.10	-1	32	-3.04%
2020/11/26	0	0.00	20	14.96	15.00	-20	32	-61.82%
2020/11/25	0	0.00	4	14.85	14.85	-4	31	-12.64%
2020/11/24	4	15.00	0	0.00	14.90	4	31	12.66%
2020/11/23	9	15.20	0	0.00	15.15	9	31	28.95%
2020/11/19	6	15.00	0	0.00	15.00	6	29	20.09%
2020/11/18	2	14.95	1	14.90	14.90	1	29	3.34%
2020/11/17	0	0.00	1	14.80	14.80	-1	30	-3.23%
2020/11/16	3	14.65	2	14.80	14.80	1	31	3.21%
2020/11/13	1	14.70	0	0.00	14.70	1	31	3.15%
2020/11/12	0	0.00	3	14.70	14.70	-3	32	-9.19%
2020/11/11	10	14.74	6	14.68	14.90	4	33	11.98%
2020/11/09	1	14.70	1	14.95	14.70	0	43	0.00%
2020/11/04	1	14.70	1	14.80	14.80	0	46	0.00%
2020/11/03	0	0.00	1	14.80	14.80	-1	48	-2.07%
2020/10/30	1	14.90	0	0.00	14.85	1	49	2.01%
2020/10/29	1	14.50	0	0.00	15.10	1	49	2.01%
2020/10/26	5	14.75	0	0.00	14.75	5	49	10.08%
2020/10/23	1	15.00	0	0.00	15.00	1	50	1.98%
2020/10/20	3	15.10	0	0.00	15.10	3	52	5.73%
2020/10/19	2	14.98	0	0.00	15.15	2	54	3.67%
2020/10/16	0	0.00	9	14.84	15.20	-9	53	-16.72%
2020/10/15	1	14.55	0	0.00	14.55	1	51	1.93%
2020/10/14	1	14.65	0	0.00	14.65	1	52	1.91%
2020/10/08	1	14.70	0	0.00	14.95	1	53	1.88%
2020/10/07	1	14.60	0	0.00	15.20	1	53	1.87%
2020/10/05	2	14.75	0	0.00	14.75	2	54	3.68%
2020/09/30	0	0.00	1	14.50	14.45	-1	54	-1.82%
2020/09/25	1	14.10	0	0.00	14.10	1	57	1.73%
2020/09/24	12	13.67	8	13.49	14.30	4	58	6.84%
2020/09/23	2	14.55	12	14.78	14.50	-10	54	-18.25%
2020/09/22	0	0.00	1	14.90	14.80	-1	49	-2.01%
2020/09/21	6	15.00	0	0.00	14.95	6	50	11.81%
2020/09/16	0	0.00	7	15.30	15.30	-7	77	-9.09%
2020/09/11	6	14.75	0	0.00	15.00	6	80	7.45%
2020/09/09	0	0.00	1	15.00	15.00	-1	80	-1.24%
2020/09/08	3	14.70	2	14.80	14.80	1	81	1.23%
2020/09/07	0	0.00	1	14.95	14.95	-1	81	-1.22%
2020/09/04	4	14.70	2	14.90	14.90	2	83	2.41%
2020/09/03	1	14.60	1	15.00	15.00	0	85	0.00%
2020/09/01	0	0.00	14	15.00	14.95	-14	87	-15.92%
2020/08/31	1	14.95	1	15.10	14.95	0	88	0.00%
2020/08/25	0	0.00	2	15.25	15.25	-2	97	-2.04%
2020/08/24	2	15.35	0	0.00	15.30	2	99	2.02%
2020/08/21	11	15.24	11	15.01	15.60	0	99	0.00%
2020/08/19	2	14.95	2	15.15	15.15	0	99	0.00%
2020/08/17	0	0.00	2	15.40	15.40	-2	100	-1.99%
2020/08/13	2	15.50	0	0.00	15.75	2	100	1.99%
2020/08/12	3	15.00	3	15.35	15.35	0	96	0.00%
2020/08/07	10	14.40	0	0.00	14.20	10	93	10.67%
2020/08/05	0	0.00	1	14.30	14.30	-1	91	-1.09%
2020/07/31	2	14.05	0	0.00	14.00	2	91	2.19%
2020/07/30	2	14.13	0	0.00	14.15	2	91	2.19%
2020/07/27	2	14.25	0	0.00	14.25	2	89	2.23%
2020/07/24	1	14.30	6	14.53	14.30	-5	89	-5.57%
2020/07/23	1	14.10	1	14.10	14.10	0	88	0.00%
2020/07/21	1	14.15	0	0.00	14.15	1	87	1.14%
2020/07/20	0	0.00	1	14.00	14.10	-1	87	-1.14%
2020/07/15	3	14.05	5	14.00	14.10	-2	87	-2.28%
2020/07/14	0	0.00	1	14.00	14.00	-1	88	-1.14%
2020/07/13	1	13.90	1	13.90	13.90	0	87	0.00%
2020/07/10	0	0.00	1	13.90	13.90	-1	88	-1.13%
2020/07/07	2	14.00	0	0.00	13.85	2	86	2.32%
2020/07/01	1	14.45	1	14.90	14.45	0	90	0.00%
2020/06/30	0	0.00	3	14.70	14.70	-3	91	-3.29%
2020/06/29	5	15.31	0	0.00	15.25	5	90	5.51%
2020/06/23	15	16.15	17	15.76	16.15	-2	87	-2.30%
2020/06/19	1	14.10	1	14.30	14.30	0	66	0.00%
2020/06/18	1	14.20	1	14.30	14.30	0	66	0.00%
2020/06/17	1	14.00	0	0.00	14.00	1	64	1.55%
2020/06/16	1	14.05	0	0.00	14.05	1	64	1.55%
2020/06/15	0	0.00	2	14.08	14.00	-2	80	-2.48%
2020/06/10	0	0.00	1	14.00	14.10	-1	88	-1.13%
2020/06/08	0	0.00	1.9	13.90	14.00	-1.9	96	-1.94%
2020/06/05	5	13.50	2	13.90	13.90	3	97	3.09%
2020/06/04	1	13.30	1	13.75	13.85	0	98	0.00%
2020/06/03	0	0.00	1	13.80	13.90	-1	99	-1.01%
2020/06/02	1	13.55	0	0.00	13.70	1	97	1.03%
2020/06/01	0	0.00	3	13.53	13.85	-3	95	-3.15%
2020/05/29	1	12.55	0	0.00	12.75	1	93	1.07%
2020/05/26	1	12.05	1	12.50	12.50	0	101	0.00%
2020/05/22	0	0.00	1	12.30	12.30	-1	101	-0.98%
2020/05/21	2	12.30	0	0.00	12.35	2	101	1.98%
2020/05/20	3	12.50	0	0.00	12.50	3	103	2.90%
2020/05/19	0	0.00	1	12.35	12.50	-1	103	-0.97%
2020/05/18	0	0.00	1	12.30	12.35	-1	109	-0.92%
2020/04/30	1	12.20	0	0.00	12.20	1	189	0.53%
2020/04/29	1	12.20	2	12.33	12.20	-1	191	-0.52%
2020/04/17	0	0.00	3	12.00	12.00	-3	196	-1.52%
2020/04/16	0	0.00	10	12.00	11.95	-10	197	-5.07%
2020/04/15	13	12.08	9	11.90	11.95	4	197	2.03%
2020/04/14	0	0.00	13	12.09	12.20	-13	200	-6.50%
2020/04/13	0	0.00	18	11.79	11.75	-18	201	-8.93%
2020/04/10	0	0.00	1	11.95	11.95	-1	204	-0.49%
2020/04/09	2	11.80	0	0.00	11.90	2	226	0.88%
2020/04/06	3	11.85	0	0.00	11.90	3	221	1.36%
2020/03/26	0	0.00	2	11.65	11.65	-2	229	-0.87%
2020/03/25	3	11.55	1	11.75	11.75	2	233	0.86%
2020/03/24	3	11.50	3	11.50	11.50	0	233	0.00%
2020/03/23	0	0.00	3	11.40	11.40	-3	232	-1.29%
2020/03/20	1	11.20	0	0.00	11.55	1	239	0.42%
2020/03/19	3	11.45	6	11.33	11.15	-3	241	-1.24%
2020/03/18	55	12.48	5	12.27	12.30	50	226	22.11%
2020/03/17	3	12.02	3	12.22	12.30	0	223	0.00%
2020/03/16	1	12.30	6	12.31	12.30	-5	232	-2.15%
2020/03/13	6	11.95	5	11.75	12.30	1	234	0.43%
2020/03/12	3	12.42	5	12.50	12.30	-2	228	-0.88%
2020/03/11	3	12.78	3	12.95	12.80	0	222	0.00%
2020/03/10	3	13.00	2	12.78	13.00	1	222	0.45%
2020/03/09	1	13.00	3	12.93	13.00	-2	220	-0.91%
2020/03/04	2	13.20	1	13.40	13.15	1	220	0.45%
2020/03/03	2	13.58	2	13.60	13.60	0	219	0.00%
2020/03/02	1	12.80	1	12.75	13.60	0	216	0.00%
2020/02/26	0	0.00	1	13.30	13.25	-1	211	-0.47%
2020/02/25	1	12.80	1	12.80	13.00	0	212	0.00%
2020/02/24	1	13.25	1	13.55	13.15	0	211	0.00%
2020/02/20	1	13.45	0.6	13.40	13.45	0.4	213	0.17%
2020/02/19	1	13.55	2	13.60	13.45	-1	214	-0.47%
2020/02/18	3	13.85	4	14.01	13.80	-1	208	-0.48%
2020/02/14	8	12.91	16	13.04	13.20	-8	175	-4.55%
2020/02/13	1	12.35	1	12.35	12.35	0	137	0.00%
2020/02/12	3	12.25	3	12.25	12.30	0	135	0.00%
2020/02/11	2	12.08	2	12.10	12.20	0	135	0.00%
2020/02/10	1	12.00	1	11.80	12.00	0	134	0.00%
2020/02/05	5	11.61	5	11.71	11.90	0	135	0.00%
2020/02/03	9	11.19	6	11.43	11.75	3	137	2.19%
2020/01/31	0	0.00	1	11.75	11.75	-1	134	-0.74%
2020/01/30	5	11.83	0	0.00	11.45	5	138	3.60%
2020/01/20	0	0.00	2	12.10	12.15	-2	136	-1.46%
2020/01/17	0	0.00	1	12.15	12.15	-1	138	-0.72%
2020/01/15	0	0.00	1	12.20	12.25	-1	139	-0.72%
2020/01/14	0	0.00	1	12.15	12.25	-1	139	-0.72%
2020/01/09	1	12.05	0	0.00	12.05	1	138	0.72%
2020/01/08	2	12.00	1	12.25	11.95	1	140	0.71%
2020/01/07	3	12.37	0	0.00	12.30	3	151	1.98%
2020/01/03	0	0.00	10	12.60	12.50	-10	153	-6.50%
2019/12/27	1	12.15	3	12.20	12.20	-2	140	-1.42%
2019/12/25	0	0.00	2	12.12	12.10	-2	147	-1.35%
2019/12/24	2	12.13	0	0.00	12.15	2	152	1.31%
2019/12/23	2	12.30	3	12.22	12.20	-1	155	-0.64%
2019/12/20	0	0.00	1	12.05	11.95	-1	152	-0.65%
2019/12/17	3	12.15	13	12.35	12.35	-10	190	-5.25%
2019/12/16	1.2	12.34	0	0.00	12.35	1.2	186	0.64%
2019/12/13	0	0.00	2	12.13	12.05	-2	187	-1.07%
2019/12/05	15	11.15	0	0.00	11.25	15	240	6.25%
2019/12/02	4	11.05	0	0.00	11.05	4	268	1.49%
2019/11/26	1	11.15	0	0.00	11.20	1	280	0.36%
2019/11/21	0	0.00	1	11.15	11.05	-1	297	-0.34%
2019/11/20	6	11.10	0	0.00	11.00	6	299	2.00%
2019/11/19	0	0.00	1	11.60	11.40	-1	296	-0.34%
2019/11/13	0	0.00	2	11.70	11.70	-2	307	-0.65%
2019/11/12	0	0.00	4	11.70	11.70	-4	308	-1.29%
2019/11/11	0	0.00	2	11.73	11.70	-2	310	-0.64%
2019/11/08	0	0.00	6	11.70	11.75	-6	309	-1.94%
2019/11/07	0	0.00	1	11.65	11.65	-1	309	-0.32%
2019/11/01	2	11.75	0	0.00	11.75	2	310	0.65%
2019/10/31	2	11.83	0	0.00	11.80	2	311	0.64%
2019/10/25	0	0.00	1	11.30	11.40	-1	308	-0.32%
2019/10/24	1	11.25	0	0.00	11.20	1	307	0.33%
2019/10/17	1	11.25	0	0.00	11.25	1	308	0.32%
2019/10/16	9	11.27	0	11.20	11.30	9	311	2.89%
2019/10/15	0	0.00	6	11.04	11.15	-6	309	-1.94%
2019/10/01	0	0.00	1	12.20	12.35	-1	289	-0.35%
2019/09/26	0	0.00	1	12.10	12.15	-1	282	-0.35%
2019/09/25	0	0.00	1	12.10	12.10	-1	280	-0.36%
2019/09/23	0	0.00	10	12.20	12.15	-10	266	-3.75%
2019/09/18	3	11.90	0	0.00	11.85	3	243	1.23%
2019/09/16	0	0.00	5	12.10	12.00	-5	242	-2.06%
2019/09/06	0	0.00	5	11.30	11.35	-5	201	-2.48%
2019/08/21	10	10.50	0	0.00	10.45	10	163	6.10%
2019/08/06	1	10.05	0	0.00	10.10	1	172	0.58%
2019/08/02	1	10.10	0	0.00	10.15	1	177	0.56%
2019/08/01	2	10.13	0	0.00	10.10	2	178	1.12%
2019/07/31	3	10.20	0	0.00	10.20	3	177	1.69%
2019/07/30	2	10.23	0	0.00	10.25	2	177	1.13%
2019/07/19	2	10.35	2	10.35	10.30	0	178	0.00%
2019/07/17	10	10.25	0	0.00	10.20	10	176	5.66%
2019/07/16	2	10.15	0	0.00	10.30	2	182	1.10%
2019/07/03	0	0.00	3	10.07	10.05	-3	218	-1.37%
2019/06/27	1	10.05	0	0.00	10.00	1	232	0.43%
2019/06/26	0	0.00	4	9.99	9.98	-4	235	-1.70%
2019/06/25	2	10.70	2	10.68	10.60	0	232	0.00%
2019/06/24	0	0.00	3	10.78	10.75	-3	226	-1.32%
2019/06/21	0	0.00	2	10.80	10.90	-2	228	-0.87%
2019/06/19	6	10.75	0	0.00	10.70	6	225	2.66%
2019/06/03	1	10.85	0	0.00	10.90	1	237	0.42%
2019/05/28	1	10.85	0	0.00	10.85	1	239	0.42%
2019/05/24	3	10.85	0	0.00	10.85	3	243	1.23%
2019/05/23	3	10.90	0	0.00	10.80	3	243	1.23%
2019/05/22	3	10.72	0	0.00	10.75	3	235	1.27%
2019/05/21	2	10.63	1	10.60	10.60	1	233	0.43%
2019/05/16	3	10.70	0	0.00	10.70	3	224	1.34%
2019/05/14	1	10.55	0	0.00	10.50	1	222	0.45%
2019/05/07	0	0.00	1	10.50	10.45	-1	211	-0.47%
2019/04/25	0	0.00	1	10.65	10.60	-1	206	-0.48%
2019/04/24	0	0.00	1	10.70	10.65	-1	206	-0.48%
2019/04/19	0	0.00	2	10.75	10.85	-2	199	-1.00%
2019/04/18	0	0.00	12	10.70	10.60	-12	189	-6.34%
2019/04/17	14	10.61	0	0.00	10.60	14	179	7.80%
2019/04/15	0	0.00	2	10.38	10.45	-2	162	-1.23%
2019/04/11	0	0.00	1	10.30	10.35	-1	159	-0.63%
2019/04/01	0	0.00	1	10.50	10.50	-1	141	-0.71%
2019/03/28	0	0.00	1	10.55	10.50	-1	131	-0.76%
2019/03/20	5	10.55	8	10.49	10.55	-3	115	-2.60%
2019/03/18	1	10.40	0	0.00	10.45	1	103	0.96%
2019/03/07	0	0.00	1	10.15	10.15	-1	80	-1.24%
2019/03/05	0	0.00	1	10.10	10.10	-1	79	-1.26%
2019/02/20	6	9.80	0	0.00	9.82	6	65	9.10%
2019/01/11	2	9.45	0	0.00	9.42	2	81	2.47%
2019/01/09	3	9.57	0	0.00	9.56	3	81	3.67%
2019/01/04	2	9.45	0	0.00	9.51	2	87	2.30%
2018/12/21	1	9.42	0	0.00	9.50	1	118	0.84%
2018/12/06	0	0.00	8	9.47	9.42	-8	131	-6.07%
2018/12/04	0	0.00	1	9.50	9.51	-1	135	-0.74%
2018/11/29	0	0.00	1	9.44	9.44	-1	148	-0.67%
2018/11/28	1	9.44	0	0.00	9.43	1	150	0.67%
2018/11/26	8	9.48	0	0.00	9.55	8	149	5.35%
2018/11/13	0	0.00	2	9.55	9.59	-2	161	-1.24%
2018/10/18	1	9.54	0	0.00	9.54	1	167	0.60%
2018/10/12	0	0.00	15	9.03	9.12	-15	170	-8.79%
2018/10/11	0	0.00	3	9.08	9.09	-3	165	-1.81%
2018/09/19	10	10.15	0	0.00	10.10	10	159	6.26%
2018/08/28	0	0.00	10	10.10	10.10	-10	273	-3.66%
2018/07/18	7	9.94	0	0.00	9.88	7	458	1.53%
2018/07/10	1	9.92	0	0.00	9.92	1	551	0.18%
2018/07/09	1	9.73	0	0.00	9.86	1	563	0.18%
2018/07/04	1	9.84	0	0.00	9.88	1	587	0.17%
2018/06/25	2	11.25	0	0.00	11.25	2	937	0.21%
2018/05/22	1	10.95	0	0.00	10.95	1	1,476	0.07%
2018/04/25	0	0.00	1	11.25	11.35	-1	1,482	-0.07%
2018/04/18	1	11.55	0	0.00	11.50	1	1,569	0.06%
2018/04/10	0	0.00	2	11.48	11.45	-2	1,866	-0.11%
2018/04/03	2	11.68	0	0.00	11.70	2	1,921	0.10%
2018/04/02	170	12.46	184	12.01	11.70	-14	1,883	-0.74%	大買/大賣/
2018/03/02	2	11.35	0	0.00	11.25	2	1,510	0.13%
2018/03/01	8	11.70	11	11.83	11.65	-3	1,499	-0.20%
2018/02/27	0	0.00	40	11.00	11.00	-40	1,434	-2.79%
2018/02/26	0	0.00	71	11.89	11.40	-71	1,404	-5.06%
2018/02/23	71	11.44	7	11.45	11.45	64	1,312	4.87%
2018/02/08	0	9.93	0	0.00	10.00	0	1,127	0.00%
2018/01/17	45	10.87	0	0.00	10.75	45	1,898	2.37%
2018/01/15	7	10.83	3	10.95	10.75	4	1,947	0.21%
2018/01/12	0	11.25	1	11.35	11.25	-1	1,911	-0.05%
2018/01/11	64	11.54	74	12.06	11.65	-10	1,848	-0.54%
2018/01/10	5	11.40	20	11.28	11.25	-15	1,701	-0.88%
2018/01/05	10	11.20	0	0.00	11.00	10	1,586	0.63%
2018/01/02	0	0.00	2	10.70	10.85	-2	1,423	-0.14%