恩德 (1528)-元大券商分點個股進出

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

恩德

(1528)

可現股當沖

股價
17.40
漲跌
▼0.45
漲幅
-2.52%
成交量
6,032張
產業
上市電機機械類股
103人加入追蹤

立即追蹤
本地時間:14:30

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

恩德 (1528)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	83	17.70	80.9	17.79	17.40	2.1	17,249	0.01%
2024/12/02	872	18.27	870.5	18.34	17.85	1.5	17,178	0.01%	大買/大賣/
2024/11/29	42	17.37	38.2	17.41	17.30	3.8	16,919	0.02%
2024/11/28	174	17.49	174.5	17.50	17.60	-0.5	16,916	0.00%	大買/大賣/
2024/11/27	298	17.74	296.5	17.72	17.30	1.5	16,845	0.01%	大買/大賣/
2024/11/26	388	17.67	386	17.75	17.95	2	16,771	0.01%	大買/大賣/
2024/11/25	112	17.80	111.8	17.71	17.40	0.2	16,643	0.00%	大買/大賣/
2024/11/22	220	17.61	218.8	17.66	17.40	1.2	16,586	0.01%	大買/大賣/
2024/11/21	110	17.19	137	17.26	17.20	-27	16,484	-0.16%	大買/大賣/
2024/11/20	202	17.40	169.4	17.48	17.15	32.6	16,405	0.20%	大買/大賣/
2024/11/19	137	17.84	134	17.87	17.85	3	16,303	0.02%	大買/大賣/
2024/11/18	138	18.21	131	18.25	18.05	7	16,210	0.04%	大買/大賣/
2024/11/15	472	18.74	477.4	18.79	18.70	-5.4	16,139	-0.03%	大買/大賣/
2024/11/14	624	18.38	620	18.46	18.00	4	15,924	0.03%	大買/大賣/
2024/11/13	265	18.08	273.2	18.16	17.90	-8.2	15,694	-0.05%	大買/大賣/
2024/11/12	366	18.56	382.7	18.61	18.25	-16.7	15,566	-0.11%	大買/大賣/
2024/11/11	256	19.73	237.2	19.77	19.30	18.8	15,397	0.12%	大買/大賣/
2024/11/08	656	20.44	642.4	20.64	19.75	13.6	15,271	0.09%	大買/大賣/
2024/11/07	673.3	20.82	671	20.82	20.55	2.3	14,962	0.02%	大買/大賣/
2024/11/06	728	20.92	627	20.98	20.20	101	14,717	0.69%	大買/大賣/鉅額交易
2024/11/05	1,248	21.29	1,245	21.46	20.90	3	14,387	0.02%	大買/大賣/
2024/11/04	1,695	21.36	1,786.7	21.37	20.75	-91.7	13,959	-0.66%	大買/大賣/
2024/11/01	1,716	21.10	1,709.2	21.18	21.30	6.8	13,385	0.05%	大買/大賣/
2024/10/30	7,763.1	21.84	8,724.1	21.82	21.15	-961	12,809	-7.50%	大買/大賣/鉅額交易
2024/10/29	2,623	20.37	1,699	20.04	20.90	924	10,787	8.57%	大買/大賣/鉅額交易
2024/10/28	1,683	19.64	1,676.2	19.62	19.00	6.8	10,158	0.07%	大買/大賣/
2024/10/25	2,186	21.28	2,181	21.36	20.90	5	9,639	0.05%	大買/大賣/
2024/10/24	12,986	22.58	13,279.3	22.62	21.30	-293.3	8,996	-3.26%	大買/大賣/鉅額交易
2024/10/23	9,711	21.16	9,035.3	21.12	21.90	675.7	6,311	10.71%	大買/大賣/鉅額交易
2024/10/22	1,282	19.39	1,239	19.45	19.95	43	4,396	0.98%	大買/大賣/
2024/10/21	635.1	17.33	619.5	17.23	18.15	15.6	4,040	0.38%	大買/大賣/
2024/10/18	1,303	16.75	1,295.8	16.86	16.50	7.2	3,611	0.20%	大買/大賣/
2024/10/17	4,708	17.14	4,660.9	17.17	16.75	47.1	3,246	1.45%	大買/大賣/
2024/10/16	937.7	15.88	887.3	15.84	16.55	50.4	1,910	2.64%	大買/大賣/
2024/10/15	117	14.88	114.9	14.96	15.05	2.1	1,620	0.13%	大買/大賣/
2024/10/14	40	13.96	38.5	13.99	14.05	1.5	1,531	0.10%
2024/10/11	23	13.65	24	13.68	13.55	-1	1,580	-0.06%
2024/10/09	6	13.74	8.6	13.85	13.50	-2.6	1,625	-0.16%
2024/10/08	10	14.21	11.4	14.13	14.00	-1.4	1,718	-0.08%
2024/10/07	23	14.31	21	14.42	14.50	2	2,047	0.10%
2024/10/04	8	13.85	14	13.88	13.80	-6	2,179	-0.28%
2024/10/01	2	13.85	2	13.83	13.75	0	2,295	0.00%
2024/09/30	5	13.94	3.2	14.03	13.95	1.8	2,305	0.08%
2024/09/27	11	14.09	9	14.12	14.00	2	2,320	0.09%
2024/09/26	23	14.34	20.6	14.48	14.10	2.4	2,322	0.11%
2024/09/25	16	14.71	5.2	14.69	14.65	10.8	2,314	0.47%
2024/09/24	9	14.25	8.3	14.26	14.30	0.7	2,302	0.03%
2024/09/23	11	14.45	6.8	14.45	14.40	4.2	2,311	0.18%
2024/09/20	9	14.37	9.8	14.41	14.40	-0.8	2,357	-0.03%
2024/09/19	21	14.44	17.2	14.47	14.45	3.8	2,352	0.16%
2024/09/18	134.1	14.69	133.7	14.71	14.35	0.4	2,345	0.02%	大買/大賣/
2024/09/16	52	14.25	51.7	14.36	14.25	0.3	2,306	0.01%
2024/09/13	20	13.47	20.1	13.49	13.50	-0.1	2,273	-0.01%
2024/09/12	15	13.02	11.6	13.04	13.10	3.4	2,267	0.15%
2024/09/11	22	12.86	18.3	12.88	12.80	3.7	2,279	0.16%
2024/09/10	34	13.04	34	13.06	12.90	0	2,329	0.00%
2024/09/09	23	13.18	27	13.20	13.40	-4	2,438	-0.16%
2024/09/06	8	13.56	11	13.56	13.50	-3	2,432	-0.12%
2024/09/05	32	13.72	35.8	13.66	13.45	-3.8	2,434	-0.15%
2024/09/04	79	13.53	90.1	13.55	13.45	-11	2,427	-0.46%
2024/09/03	35	14.58	35	14.56	14.30	0	2,409	0.00%
2024/09/02	29	14.41	28.1	14.42	14.35	0.9	2,391	0.04%
2024/08/30	96	14.85	92	14.97	14.50	4	2,385	0.17%
2024/08/29	119	14.73	125	14.78	14.55	-6	2,341	-0.26%	大買/大賣/
2024/08/28	335	15.00	330.1	15.06	14.90	4.9	2,300	0.21%	大買/大賣/
2024/08/27	48	14.42	58.1	14.53	14.40	-10.1	2,176	-0.46%
2024/08/26	3	13.78	3.1	13.81	13.70	-0.1	2,116	-0.01%
2024/08/23	2	13.42	2.8	13.57	13.55	-0.8	2,124	-0.04%
2024/08/22	11	13.57	11.2	13.55	13.45	-0.2	2,158	-0.01%
2024/08/21	35	13.72	5.1	13.62	13.55	29.9	2,156	1.39%
2024/08/20	27	14.12	27	13.99	13.80	0	2,150	0.00%
2024/08/19	25	14.10	27.2	14.07	14.00	-2.2	2,149	-0.10%
2024/08/16	44	13.96	43	14.01	13.95	1	2,143	0.05%
2024/08/15	30	13.60	31.6	13.59	13.80	-1.6	2,126	-0.08%
2024/08/14	11	13.40	12	13.42	13.30	-1	2,124	-0.05%
2024/08/13	23	13.38	23.8	13.39	13.30	-0.8	2,125	-0.04%
2024/08/12	61	13.78	59.1	13.84	13.50	1.9	2,126	0.09%
2024/08/09	19	13.48	27	13.34	13.25	-8	2,121	-0.38%
2024/08/08	44	13.22	48.5	13.25	13.10	-4.5	2,143	-0.21%
2024/08/07	51	13.00	47	13.09	13.30	4	2,133	0.19%
2024/08/06	134	12.07	146.2	12.21	12.25	-12.2	2,105	-0.58%	大買/大賣/
2024/08/05	92	13.16	96.5	13.16	12.75	-4.5	2,072	-0.22%
2024/08/02	158	14.45	159.4	14.56	14.15	-1.4	2,033	-0.07%	大買/大賣/
2024/08/01	27	14.15	34.4	14.21	14.50	-7.4	1,967	-0.37%
2024/07/31	14	13.35	13.6	13.38	13.30	0.4	1,894	0.02%
2024/07/30	17	13.15	19.9	13.25	13.40	-2.9	1,897	-0.15%
2024/07/29	20	13.32	23.8	13.30	13.15	-3.8	1,892	-0.20%
2024/07/26	15	13.48	24.9	13.50	13.40	-9.9	1,887	-0.52%
2024/07/23	2	13.88	2	13.85	13.85	0	1,885	0.00%
2024/07/22	43	13.72	35.5	13.75	13.70	7.5	1,891	0.40%
2024/07/19	41	13.97	39.1	14.04	13.85	2	1,879	0.10%
2024/07/18	5	14.34	8.7	14.18	14.30	-3.7	1,861	-0.20%
2024/07/17	9	14.29	9.7	14.28	14.15	-0.7	1,844	-0.04%
2024/07/16	14.7	14.21	14.4	14.28	14.15	0.3	1,849	0.02%
2024/07/15	47	14.54	46.7	14.54	14.35	0.3	1,854	0.02%
2024/07/12	92.1	14.83	90	14.87	14.80	2.1	1,830	0.12%
2024/07/11	70.2	14.91	64	14.75	14.65	6.2	1,781	0.35%
2024/07/10	197	14.92	182	14.93	14.80	15	1,746	0.86%	大買/大賣/
2024/07/09	957	15.69	984	15.65	14.85	-27	1,652	-1.63%	大買/大賣/
2024/07/08	57	16.21	23	16.16	16.30	34	1,328	2.56%
2024/07/05	87	14.39	88.3	14.38	14.85	-1.3	1,176	-0.11%
2024/07/04	6.1	13.46	6	13.48	13.50	0.1	1,071	0.00%
2024/07/03	4	13.48	0.4	13.53	13.40	3.6	1,082	0.34%
2024/07/02	8	13.13	8.6	13.16	13.20	-0.6	1,091	-0.06%
2024/07/01	12	13.22	10.3	13.24	13.25	1.7	1,095	0.16%
2024/06/28	12	13.33	8	13.36	13.30	4	1,102	0.36%
2024/06/27	27	13.39	14.1	13.40	13.25	12.9	1,098	1.17%
2024/06/26	194.1	13.47	168.5	13.44	13.40	25.6	1,095	2.33%	大買/大賣/
2024/06/25	8	12.96	7.2	13.00	13.00	0.8	1,059	0.08%
2024/06/24	11	13.13	11.6	13.16	12.95	-0.6	1,063	-0.06%
2024/06/21	16	13.10	15.7	13.12	13.20	0.3	1,097	0.03%
2024/06/20	12	13.03	9	13.06	13.00	3	1,129	0.26%
2024/06/19	20	13.05	10.5	13.09	13.05	9.5	1,134	0.83%
2024/06/18	16	13.14	10.6	13.22	13.20	5.4	1,134	0.48%
2024/06/17	52.2	13.30	67.7	13.28	13.15	-15.5	1,149	-1.35%
2024/06/14	85	13.07	84.4	13.10	13.00	0.6	1,100	0.05%
2024/06/13	9	12.27	9.3	12.39	12.30	-0.3	985	-0.03%
2024/06/12	12	12.45	13.1	12.49	12.25	-1.1	991	-0.11%
2024/06/11	5	12.54	5.4	12.61	12.45	-0.4	998	-0.04%
2024/06/07	3	12.68	4.3	12.61	12.75	-1.3	1,028	-0.13%
2024/06/06	5	12.42	7.1	12.53	12.35	-2.1	1,038	-0.20%
2024/06/05	8	12.57	8.8	12.57	12.50	-0.8	1,046	-0.08%
2024/06/04	11	12.82	11.5	12.87	12.65	-0.5	1,085	-0.04%
2024/06/03	5	12.92	134.5	12.81	12.95	-129.5	1,105	-11.72%	大賣/鉅額交易
2024/05/31	7	12.91	7.3	12.98	13.00	-0.3	1,126	-0.03%
2024/05/30	18	12.96	17.6	13.01	12.85	0.4	1,183	0.03%
2024/05/29	22	13.09	21.2	13.12	13.10	0.8	1,224	0.07%
2024/05/28	24	13.03	23.6	13.10	13.10	0.4	1,235	0.03%
2024/05/27	8	12.50	8.7	12.48	12.60	-0.7	1,227	-0.06%
2024/05/24	2	12.33	1.4	12.44	12.55	0.6	1,277	0.05%
2024/05/23	1	12.45	3.2	12.56	12.40	-2.2	1,384	-0.16%
2024/05/22	9	12.66	9	12.69	12.65	0	1,430	0.00%
2024/05/21	3	12.50	3	12.65	12.65	0	1,498	0.00%
2024/05/20	21	12.62	17.3	12.70	12.60	3.7	1,649	0.23%
2024/05/17	10	12.41	10.2	12.57	12.55	-0.2	1,716	-0.01%
2024/05/16	13	12.27	10.7	12.30	12.25	2.3	1,821	0.13%
2024/05/15	15	12.39	9.4	12.48	12.30	5.6	1,959	0.29%
2024/05/14	24.1	12.74	23.4	12.81	12.55	0.8	2,063	0.04%
2024/05/13	0	0.00	2	12.35	12.40	-2	2,963	-0.07%
2024/05/10	5	12.23	6.5	12.37	12.20	-1.5	3,487	-0.04%
2024/05/09	5	12.27	5.8	12.32	12.20	-0.8	3,839	-0.02%
2024/05/08	3	12.35	2.4	12.35	12.35	0.6	3,876	0.02%
2024/05/07	4	12.16	3.9	12.21	12.15	0.1	3,927	0.00%
2024/05/06	1	12.20	0.9	12.25	12.15	0.1	3,982	0.00%
2024/05/03	5	12.25	4.4	12.29	12.15	0.6	4,039	0.02%
2024/05/02	10	12.25	7.5	12.29	12.30	2.5	4,159	0.06%
2024/04/30	8	12.26	9.6	12.35	12.20	-1.6	4,325	-0.04%
2024/04/29	2	12.23	1.8	12.32	12.40	0.2	4,417	0.01%
2024/04/26	7	12.12	7.5	12.15	12.15	-0.5	4,598	-0.01%
2024/04/25	7	12.01	4.3	12.06	11.95	2.7	4,853	0.06%
2024/04/24	14	12.08	8.5	12.15	12.10	5.5	5,364	0.10%
2024/04/23	23	12.02	20.2	12.07	11.95	2.8	6,133	0.05%
2024/04/22	56	11.95	49.1	11.98	11.90	6.9	6,656	0.10%
2024/04/19	63	12.17	72.3	12.23	12.00	-9.3	6,941	-0.13%
2024/04/18	15	12.48	12	12.54	12.45	3	7,330	0.04%
2024/04/17	11	12.50	14.7	12.48	12.55	-3.7	7,436	-0.05%
2024/04/16	54	12.35	42.7	12.43	12.20	11.3	7,429	0.15%
2024/04/15	13	12.84	12.9	12.89	12.75	0.1	7,414	0.00%
2024/04/12	27	12.90	43.8	12.94	13.05	-16.8	7,410	-0.23%
2024/04/11	22	12.92	23.9	12.97	12.85	-1.9	7,394	-0.03%
2024/04/10	54	13.32	21.1	13.22	13.00	32.9	7,387	0.45%
2024/04/09	54	13.33	52	13.24	13.20	2	7,379	0.03%
2024/04/08	40	13.08	41	13.10	13.15	-1	7,355	-0.01%
2024/04/03	9	12.73	11.6	12.70	12.65	-2.6	7,331	-0.04%
2024/04/02	19	12.72	20.8	12.74	12.85	-1.8	7,322	-0.02%
2024/04/01	8	12.79	7.8	12.81	12.70	0.2	7,311	0.00%
2024/03/29	11	12.84	11.5	12.87	12.75	-0.5	7,305	-0.01%
2024/03/28	11	13.05	9.8	13.08	12.95	1.2	7,300	0.02%
2024/03/27	11	13.39	11	13.38	13.30	0	7,288	0.00%
2024/03/26	71	13.62	31	13.65	13.35	40	7,284	0.55%
2024/03/25	45	13.38	25.1	13.36	13.45	19.9	7,259	0.27%
2024/03/22	19	12.76	18.7	12.83	12.80	0.3	7,236	0.00%
2024/03/21	14	12.81	12.2	12.93	12.75	1.8	7,228	0.03%
2024/03/20	65	12.96	66.4	12.96	12.90	-1.4	7,221	-0.02%
2024/03/19	20	12.66	22	12.66	12.60	-2	7,194	-0.03%
2024/03/18	9	12.80	9	12.83	12.75	0	7,186	0.00%
2024/03/15	12	12.80	11.3	12.81	12.75	0.7	7,183	0.01%
2024/03/14	44	12.80	44.1	12.80	12.70	-0.1	7,192	0.00%
2024/03/13	73	12.92	72.8	12.94	12.80	0.2	7,183	0.00%
2024/03/12	27	13.33	25.5	13.36	13.30	1.5	7,164	0.02%
2024/03/11	28	13.29	28.1	13.30	13.25	-0.1	7,167	0.00%
2024/03/08	102	13.38	101.7	13.40	13.20	0.3	7,170	0.00%	大買/大賣/
2024/03/07	35	13.83	34.7	13.83	13.70	0.3	7,144	0.00%
2024/03/06	39	13.98	39.3	13.99	14.10	-0.3	7,143	0.00%
2024/03/05	127	13.89	128.4	13.93	13.85	-1.4	7,115	-0.02%	大買/大賣/
2024/03/04	82.2	14.59	81.9	14.58	14.30	0.4	7,050	0.00%
2024/03/01	38.4	14.39	40.3	14.36	14.40	-1.9	7,002	-0.03%
2024/02/29	77	14.33	72.6	14.36	14.25	4.4	6,973	0.06%
2024/02/27	94	14.53	93.2	14.55	14.40	0.8	6,938	0.01%
2024/02/26	155.2	14.68	152.9	14.73	14.65	2.3	6,886	0.03%	大買/大賣/
2024/02/23	59	14.41	59.4	14.44	14.15	-0.4	6,779	-0.01%
2024/02/22	70	14.61	69.7	14.69	14.40	0.3	6,729	0.00%
2024/02/21	215	14.83	202.8	14.91	14.70	12.2	6,658	0.18%	大買/大賣/
2024/02/20	165	14.31	167.7	14.35	14.20	-2.7	6,510	-0.04%	大買/大賣/
2024/02/19	188.2	14.56	185	14.58	14.65	3.2	6,431	0.05%	大買/大賣/
2024/02/16	316	14.34	311.8	14.35	14.55	4.2	6,320	0.07%	大買/大賣/
2024/02/15	270	14.66	270	14.72	14.70	0	6,178	0.00%	大買/大賣/
2024/02/05	3,461.1	15.62	3,663.4	15.78	14.60	-202.4	6,073	-3.33%	大買/大賣/鉅額交易
2024/02/02	1,394	15.71	1,210	15.74	16.05	184	5,139	3.58%	大買/大賣/鉅額交易
2024/02/01	548	14.12	559.4	14.09	14.60	-11.4	4,611	-0.25%	大買/大賣/
2024/01/31	121	13.47	65.1	13.49	13.30	55.9	4,259	1.31%	大買/
2024/01/30	144	13.45	138.8	13.51	13.50	5.2	4,221	0.12%	大買/大賣/
2024/01/29	112	13.39	108	13.44	13.45	4	4,165	0.10%	大買/大賣/
2024/01/26	103	13.30	102.5	13.37	13.05	0.5	4,108	0.01%	大買/大賣/
2024/01/25	229	13.64	227	13.72	13.30	2	4,051	0.05%	大買/大賣/
2024/01/24	687	14.32	691	14.31	14.10	-4	3,930	-0.10%	大買/大賣/
2024/01/23	193	13.84	190	13.92	13.85	3	3,771	0.08%	大買/大賣/
2024/01/22	404	14.04	391	14.12	13.80	13	3,676	0.35%	大買/大賣/
2024/01/19	1,003	14.19	1,024	14.23	14.15	-21	3,491	-0.60%	大買/大賣/
2024/01/18	1,853	15.00	1,838.4	15.03	14.50	14.6	3,228	0.45%	大買/大賣/
2024/01/17	2,453	15.15	2,926	15.34	14.35	-473	2,716	-17.41%	大買/大賣/鉅額交易
2024/01/16	2,092	14.74	1,623.5	14.62	15.20	468.5	1,948	24.05%	大買/大賣/鉅額交易
2024/01/15	578	13.73	573	13.76	13.85	5	1,424	0.35%	大買/大賣/
2024/01/12	298	13.17	308.5	13.21	12.60	-10.5	1,134	-0.93%	大買/大賣/
2024/01/11	50	12.04	59	12.07	12.40	-9	723	-1.24%
2024/01/10	2	11.38	1.9	11.42	11.30	0.1	617	0.02%
2024/01/09	17	11.47	22	11.48	11.45	-5	624	-0.79%
2024/01/08	11	11.64	22.1	11.66	11.60	-11.1	628	-1.77%
2024/01/05	5	11.51	4.8	11.55	11.45	0.2	625	0.03%
2024/01/04	1	11.50	6.8	11.55	11.50	-5.8	629	-0.91%
2024/01/03	23	11.51	27.8	11.55	11.50	-4.8	650	-0.74%
2024/01/02	4	11.59	4.5	11.60	11.55	-0.5	652	-0.08%
2023/12/29	73	11.60	2.5	11.57	11.50	70.5	660	10.68%
2023/12/28	5	11.58	6.3	11.63	11.55	-1.3	659	-0.19%
2023/12/27	3	11.60	4.8	11.66	11.60	-1.8	662	-0.28%
2023/12/26	4	11.64	3.6	11.67	11.65	0.4	668	0.05%
2023/12/25	51	11.61	6.6	11.69	11.60	44.4	676	6.56%
2023/12/22	3	11.75	4.1	11.83	11.75	-1.1	674	-0.16%
2023/12/21	5	11.88	5	11.92	11.85	0	676	0.00%
2023/12/20	15	11.89	12.9	11.87	11.80	2.1	675	0.31%
2023/12/19	19	11.56	20.6	11.52	11.75	-1.6	662	-0.23%
2023/12/18	16	11.70	18.2	11.73	11.60	-2.2	661	-0.33%
2023/12/15	1	11.70	0.5	11.76	11.70	0.6	670	0.08%
2023/12/14	3	11.60	2.8	11.63	11.55	0.2	683	0.03%
2023/12/13	5	11.62	5.2	11.67	11.60	-0.2	684	-0.03%
2023/12/12	17	11.59	17.6	11.60	11.55	-0.6	700	-0.08%
2023/12/11	51	11.60	50.2	11.64	11.60	0.8	711	0.12%
2023/12/08	4	11.85	4	11.90	11.85	0	706	0.00%
2023/12/07	21	12.07	21	12.11	11.90	0	716	-0.01%
2023/12/06	35	12.04	32	12.08	11.95	3	765	0.39%
2023/12/05	3	11.75	4.4	11.81	12.10	-1.4	756	-0.19%
2023/12/04	12	11.84	2.1	11.85	11.80	9.9	743	1.33%
2023/12/01	0	0.00	1.1	11.46	11.95	-1.1	735	-0.14%
2023/11/30	2	11.45	1.2	11.50	11.45	0.8	715	0.11%
2023/11/29	1	11.50	1.3	11.55	11.45	-0.3	732	-0.04%
2023/11/28	0	0.00	0.6	11.50	11.45	-0.6	744	-0.09%
2023/11/27	3	11.38	2.3	11.44	11.30	0.7	747	0.09%
2023/11/24	0	0.00	0.2	11.51	11.45	-0.2	750	-0.03%
2023/11/22	15	11.58	15	11.61	11.55	0	763	0.00%
2023/11/21	14	11.59	14.2	11.58	11.55	-0.2	771	-0.03%
2023/11/20	8	11.61	8	11.63	11.60	0	788	0.00%
2023/11/17	7	11.52	7	11.58	11.60	0	810	0.00%
2023/11/16	8	11.40	8	11.43	11.45	0	825	0.00%
2023/11/15	23	11.31	5.4	11.26	11.30	17.6	835	2.11%
2023/11/14	13	11.34	14	11.46	11.25	-1	853	-0.12%
2023/11/13	8	11.21	8.2	11.26	11.30	-0.2	878	-0.02%
2023/11/10	3	10.93	3.6	10.95	10.85	-0.6	889	-0.07%
2023/11/09	6	11.06	6.8	11.06	11.00	-0.8	905	-0.09%
2023/11/08	5	11.12	4.2	11.16	11.10	0.8	930	0.09%
2023/11/07	3	11.05	3.3	11.11	11.10	-0.3	960	-0.03%
2023/11/06	0	0.00	1	11.10	11.10	-1	998	-0.10%
2023/11/03	6	11.05	9	11.03	11.00	-3	1,057	-0.28%
2023/11/02	10	11.04	13.9	11.04	11.00	-3.9	1,076	-0.36%
2023/11/01	5	10.79	10.6	10.91	10.95	-5.6	1,093	-0.51%
2023/10/31	29	10.83	15.8	11.03	10.75	13.2	1,125	1.17%
2023/10/30	6	11.18	5	11.18	11.20	1	1,156	0.09%
2023/10/27	6	11.15	6.4	11.17	11.10	-0.4	1,198	-0.03%
2023/10/26	5	11.16	12.1	11.21	11.15	-7.1	1,234	-0.58%
2023/10/25	4	11.40	4	11.39	11.35	0	1,262	0.00%
2023/10/24	6	11.32	6	11.16	11.45	0	1,310	0.00%
2023/10/23	5	11.05	6	10.99	11.05	-1	1,355	-0.08%
2023/10/20	10	10.95	11.9	10.96	10.85	-1.9	1,399	-0.13%
2023/10/19	12	11.17	12	11.18	11.15	0	1,441	0.00%
2023/10/18	22	11.21	13.5	11.25	11.15	8.5	1,468	0.58%
2023/10/17	10	11.23	9.8	11.33	11.20	0.2	1,516	0.01%
2023/10/16	13	11.48	13.7	11.56	11.45	-0.7	1,582	-0.05%
2023/10/13	7	11.74	7.5	11.79	11.70	-0.5	1,684	-0.03%
2023/10/12	10	11.80	6.9	11.83	11.85	3.1	1,789	0.17%
2023/10/11	21	11.69	11.1	11.77	11.65	9.9	1,857	0.53%
2023/10/06	2	12.15	3	12.10	12.10	-1	1,923	-0.05%
2023/10/05	5	12.04	6.1	12.03	12.05	-1.1	2,011	-0.06%
2023/10/04	0	0.00	6.2	11.87	11.85	-6.2	2,218	-0.28%
2023/10/03	123	12.03	5.6	12.03	11.95	117.4	2,472	4.75%	大買/鉅額交易
2023/10/02	122	12.01	6.5	12.00	12.05	115.5	2,593	4.45%	大買/鉅額交易
2023/09/28	117	11.84	1	11.85	11.85	116	2,701	4.29%	大買/鉅額交易
2023/09/27	4	11.69	12.7	11.67	11.70	-8.7	2,968	-0.29%
2023/09/26	2	11.80	3.9	11.91	11.70	-1.9	3,170	-0.06%
2023/09/25	2	12.00	2	11.80	12.00	0	3,868	0.00%
2023/09/22	7	11.75	6.6	11.76	11.75	0.4	4,222	0.01%
2023/09/21	9	11.74	8.6	11.88	11.70	0.4	4,588	0.01%
2023/09/20	6	11.99	6.5	11.99	12.00	-0.5	4,705	-0.01%
2023/09/19	16	12.13	13.5	12.21	12.05	2.5	4,834	0.05%
2023/09/18	4	12.25	4.1	12.30	12.25	-0.1	4,995	0.00%
2023/09/15	7	12.25	7.8	12.26	12.20	-0.8	5,327	-0.02%
2023/09/14	6	12.43	5.1	12.37	12.40	0.9	6,094	0.01%
2023/09/13	6	12.26	6.2	12.28	12.20	-0.2	6,576	0.00%
2023/09/12	9	12.35	8.8	12.35	12.35	0.2	6,676	0.00%
2023/09/11	47	12.66	47.2	12.84	12.40	-0.2	6,933	0.00%
2023/09/08	12	12.21	11.9	12.24	12.20	0.1	6,912	0.00%
2023/09/07	5	12.40	10.8	12.46	12.40	-5.8	6,918	-0.08%
2023/09/06	8	12.49	20.6	12.49	12.50	-12.6	6,985	-0.18%
2023/09/05	5	12.64	4.2	12.65	12.65	0.8	7,013	0.01%
2023/09/04	12	12.45	6.1	12.45	12.55	5.9	7,056	0.08%
2023/09/01	4	12.48	5	12.47	12.40	-1	7,112	-0.01%
2023/08/31	0	12.45	0	0.00	12.40	0	7,483	0.00%
2023/08/30	5	12.40	5	12.32	12.40	0	7,653	0.00%
2023/08/29	11	12.25	11.1	12.27	12.30	-0.1	7,663	0.00%
2023/08/28	12	12.42	12.7	12.35	12.20	-0.7	7,679	-0.01%
2023/08/25	8	12.43	9	12.43	12.45	-1	7,674	-0.01%
2023/08/24	15	12.49	17	12.48	12.45	-2	7,681	-0.03%
2023/08/23	147	12.54	19	12.54	12.50	128	7,683	1.67%	大買/鉅額交易
2023/08/22	13	12.38	12.8	12.33	12.25	0.2	7,679	0.00%
2023/08/21	22	12.60	21.9	12.59	12.55	0.1	7,694	0.00%
2023/08/18	37	12.66	38.4	12.67	12.50	-1.4	7,729	-0.02%
2023/08/17	39	12.43	34.6	12.32	12.55	4.4	7,885	0.06%
2023/08/16	23	12.32	23.1	12.39	12.40	-0.1	7,965	0.00%
2023/08/15	24	12.54	23.8	12.49	12.50	0.2	7,960	0.00%
2023/08/14	31	12.48	31.4	12.50	12.35	-0.4	7,951	-0.01%
2023/08/11	37	12.75	39.4	12.75	12.65	-2.4	7,940	-0.03%
2023/08/10	38	12.79	37.8	12.82	12.60	0.2	7,919	0.00%
2023/08/09	60	13.17	49.1	13.18	13.00	10.9	7,893	0.14%
2023/08/08	70	13.72	55	13.78	13.55	15	7,854	0.19%
2023/08/07	33	13.66	34	13.65	13.75	-1	7,881	-0.01%
2023/08/04	44	13.56	44.4	13.61	13.70	-0.4	7,870	-0.01%
2023/08/02	97	13.82	104	13.86	13.65	-7	7,859	-0.09%	大賣/
2023/08/01	89	13.96	88	13.99	13.80	1	7,838	0.01%
2023/07/31	43	14.42	58	14.39	14.20	-15	7,830	-0.19%
2023/07/28	25	14.37	25	14.36	14.30	0	7,819	0.00%
2023/07/27	96	14.60	96	14.67	14.55	0	7,847	0.00%
2023/07/26	64	14.43	64	14.44	14.25	0	7,923	0.00%
2023/07/25	60	14.67	45	14.70	14.60	15	7,940	0.19%
2023/07/24	81	14.57	78.8	14.62	14.80	2.2	7,911	0.03%
2023/07/21	46	15.06	49.2	15.08	14.95	-3.2	7,876	-0.04%
2023/07/20	99	15.35	100	15.42	15.25	-1	7,922	-0.01%
2023/07/19	133	15.20	132.8	15.20	14.90	0.2	7,929	0.00%	大買/大賣/
2023/07/18	125	15.48	126.2	15.55	15.30	-1.2	7,888	-0.02%	大買/大賣/
2023/07/17	197	15.79	195	15.80	15.70	2	7,818	0.03%	大買/大賣/
2023/07/14	126	16.09	127	16.13	16.00	-1	7,744	-0.01%	大買/大賣/
2023/07/13	102	16.32	101.6	16.40	16.00	0.4	7,696	0.01%	大買/大賣/
2023/07/12	95	16.59	99	16.64	16.20	-4	7,624	-0.05%
2023/07/11	261	17.51	260.5	17.61	16.80	0.5	7,541	0.01%	大買/大賣/
2023/07/10	417	17.61	421.1	17.64	17.75	-4.1	7,350	-0.06%	大買/大賣/
2023/07/07	192	16.86	194.8	16.92	17.30	-2.8	7,099	-0.04%	大買/大賣/
2023/07/06	159	17.45	156	17.40	17.30	3	6,989	0.04%	大買/大賣/
2023/07/05	563	17.97	573.6	17.94	17.65	-10.6	6,879	-0.15%	大買/大賣/
2023/07/04	394	17.44	389.8	17.48	17.45	4.2	6,610	0.06%	大買/大賣/
2023/07/03	1,626	17.88	1,626.1	17.94	17.80	-0.1	6,415	0.00%	大買/大賣/
2023/06/30	442	16.21	449.4	16.29	17.10	-7.4	5,721	-0.13%	大買/大賣/
2023/06/29	768	16.11	766	16.15	15.55	2	5,385	0.04%	大買/大賣/
2023/06/28	350	15.85	355.8	15.83	15.40	-5.8	5,016	-0.12%	大買/大賣/
2023/06/27	228	15.61	333.5	15.62	15.55	-105.5	4,884	-2.16%	大買/大賣/鉅額交易
2023/06/26	262	16.46	113.3	16.39	16.30	148.7	4,751	3.13%	大買/大賣/鉅額交易
2023/06/21	788	16.83	775.1	16.86	17.10	12.9	4,574	0.28%	大買/大賣/
2023/06/20	1,591	17.89	1,566	17.93	17.55	25	4,249	0.59%	大買/大賣/
2023/06/19	657	16.94	678.3	16.99	17.70	-21.3	3,472	-0.61%	大買/大賣/
2023/06/16	0	0.00	27	16.10	16.10	-27	2,977	-0.91%
2023/06/15	421	14.26	370.2	14.29	14.65	50.8	2,860	1.78%	大買/大賣/
2023/06/14	31	13.13	27.4	13.18	13.35	3.6	2,586	0.14%
2023/06/13	53	12.73	50.8	12.76	12.85	2.2	2,552	0.09%
2023/06/12	65	12.72	64.2	12.80	12.60	0.8	2,532	0.03%
2023/06/09	21	13.43	19.5	13.49	13.40	1.5	2,460	0.06%
2023/06/08	52	13.34	53.6	13.40	13.35	-1.6	2,433	-0.06%
2023/06/07	40	13.34	38.9	13.40	13.25	1.1	2,400	0.05%
2023/06/06	194	14.08	281.1	14.02	13.60	-87.1	2,487	-3.50%	大買/大賣/
2023/06/05	53	13.14	56.5	13.21	13.75	-3.5	2,127	-0.16%
2023/06/02	9	12.52	9.1	12.54	12.50	-0.1	1,964	0.00%
2023/06/01	7	12.37	6.3	12.45	12.40	0.7	1,963	0.03%
2023/05/31	29	12.37	8.2	12.40	12.30	20.8	1,990	1.05%
2023/05/30	30	12.47	28.4	12.44	12.30	1.6	1,983	0.08%
2023/05/29	14	12.41	14	12.40	12.30	0	1,964	0.00%
2023/05/26	22	12.20	22.6	12.25	12.15	-0.6	1,946	-0.03%
2023/05/25	52	12.54	47.5	12.67	12.40	4.5	1,939	0.23%
2023/05/24	132	12.37	11.5	12.45	12.55	120.5	1,921	6.27%	大買/鉅額交易
2023/05/23	73	12.68	91.9	12.72	12.50	-18.9	1,873	-1.01%
2023/05/22	71	12.00	88.2	12.14	12.40	-17.2	1,713	-1.00%
2023/05/19	8	11.36	1.9	11.43	11.30	6.2	1,609	0.38%
2023/05/18	11	11.53	0.6	11.60	11.50	10.4	1,591	0.65%
2023/05/17	51	11.59	11	11.56	11.50	40	1,585	2.52%
2023/05/16	9	11.34	7.5	11.36	11.35	1.5	1,577	0.10%
2023/05/15	12	11.40	10.3	11.41	11.35	1.7	1,573	0.11%
2023/05/12	27	11.50	25.8	11.55	11.50	1.2	1,564	0.08%
2023/05/11	27	11.50	25.8	11.55	11.30	1.2	1,545	0.08%
2023/05/10	7	12.06	6.6	12.13	12.05	0.4	1,496	0.03%
2023/05/09	17	12.07	17.4	12.12	12.00	-0.4	1,487	-0.03%
2023/05/08	31	12.30	31	12.35	12.20	0	1,465	0.00%
2023/05/05	110	12.37	24.6	12.32	12.35	85.4	1,443	5.91%	大買/
2023/05/04	24	12.55	25	12.52	12.65	-1	1,409	-0.07%
2023/05/03	67	12.65	70	12.65	12.35	-3	1,382	-0.22%
2023/05/02	210	12.83	273.4	12.84	12.70	-63.4	1,326	-4.78%	大買/大賣/
2023/04/28	54	12.17	122.3	12.22	12.20	-68.3	1,199	-5.70%	大賣/
2023/04/27	11	11.83	10.3	11.81	11.90	0.7	1,130	0.06%
2023/04/26	28	11.67	8.7	11.67	11.75	19.3	1,108	1.74%
2023/04/25	47	11.85	70.4	12.02	11.70	-23.4	1,091	-2.15%
2023/04/24	16	11.72	37	11.83	11.90	-21	1,012	-2.07%
2023/04/21	67	11.37	29.7	11.43	11.35	37.3	959	3.89%
2023/04/20	27	11.54	34.6	11.69	11.35	-7.6	922	-0.83%
2023/04/19	6	11.73	51	11.72	11.65	-45	881	-5.10%
2023/04/18	0	11.60	85	11.60	11.55	-85	846	-10.04%
2023/04/17	0	0.00	26	11.44	11.45	-26	820	-3.17%
2023/04/14	0	11.25	5	11.35	11.30	-5	800	-0.62%
2023/04/13	0	0.00	75.3	11.38	11.15	-75.3	788	-9.54%
2023/04/12	55	11.23	1	11.20	11.20	54	763	7.07%
2023/04/11	0	0.00	35	11.40	11.25	-35	762	-4.59%
2023/04/10	0	11.19	0	0.00	11.30	0	750	0.00%
2023/04/06	0	0.00	0	11.20	11.10	0	743	0.00%
2023/03/31	0	11.00	0	0.00	11.00	0	730	0.00%
2023/03/30	0	10.91	0	0.00	10.95	0	721	0.00%
2023/03/28	1	10.65	0.5	10.70	10.60	0.5	704	0.07%
2023/03/27	0	0.00	0.7	10.78	10.75	-0.7	706	-0.10%
2023/03/24	0	0.00	0	10.67	10.60	0	700	0.00%
2023/03/23	0	0.00	0	10.60	10.55	0	709	0.00%
2023/03/22	1	10.55	0	10.60	10.45	1	699	0.14%
2023/03/20	1	10.30	0.9	10.33	10.30	0.1	702	0.02%
2023/03/17	11	10.35	0	0.00	10.25	11	746	1.47%
2023/03/16	4	10.25	3.7	10.35	10.30	0.3	763	0.04%
2023/03/15	5	10.47	16.4	10.43	10.45	-11.4	752	-1.52%
2023/03/14	11	10.35	10.3	10.37	10.40	0.7	755	0.10%
2023/03/13	8	10.41	10	10.44	10.45	-2	757	-0.27%
2023/03/10	6	10.55	6	10.64	10.40	0	745	0.00%
2023/03/09	55	11.40	55.2	11.35	10.90	-0.2	722	-0.03%
2023/03/08	12	11.31	3	11.32	11.30	9	569	1.58%
2023/03/07	2	11.15	10	11.25	11.15	-8	550	-1.45%
2023/03/06	16	11.19	0	0.00	11.15	16	535	2.99%
2023/03/03	0	11.05	11	11.20	11.20	-11	519	-2.12%
2023/03/02	0	0.00	0	10.83	10.85	0	474	0.00%
2023/03/01	0	0.00	1	10.70	10.70	-1	474	-0.21%
2023/02/24	2	10.75	0	10.85	10.75	2	475	0.42%
2023/02/23	0	0.00	1	10.85	10.80	-1	467	-0.21%
2023/02/22	0	10.73	0	0.00	10.80	0	453	0.00%
2023/02/21	3	10.60	4	10.75	10.60	-1	432	-0.23%
2023/02/20	0	10.70	0	0.00	10.70	0	431	0.00%
2023/02/17	0	10.35	0	10.45	10.40	0	412	0.00%
2023/02/16	0	0.00	0	10.45	10.35	0	406	-0.01%
2023/02/15	1	10.35	0	10.30	10.30	1	412	0.23%
2023/02/14	2	10.20	2	10.35	10.35	0	410	0.00%
2023/02/13	0	0.00	0.1	10.15	10.15	-0.1	405	-0.01%
2023/02/10	1	10.10	0.5	10.16	10.00	0.5	398	0.13%
2023/02/09	0	0.00	0.5	10.22	10.10	-0.5	393	-0.14%
2023/02/08	1	10.10	1.1	10.15	10.10	-0.1	393	-0.02%
2023/02/07	1	10.05	0.3	10.12	10.00	0.7	393	0.17%
2023/02/06	0	0.00	0.2	10.12	10.00	-0.2	391	-0.05%
2023/02/03	0	0.00	0	10.20	10.10	0	387	0.00%
2023/02/02	0	10.15	0	0.00	10.10	0	387	0.00%
2023/02/01	0	0.00	0.4	10.15	10.15	-0.4	383	-0.09%
2023/01/31	1	10.15	0.1	10.05	10.15	0.9	380	0.23%
2023/01/30	0	0.00	0	10.05	9.95	0	377	-0.01%
2023/01/17	0	0.00	0.1	9.94	9.87	-0.1	377	-0.04%
2023/01/16	1	9.79	0.8	9.86	9.75	0.2	378	0.04%
2023/01/13	4	9.82	4.2	9.84	9.80	-0.2	379	-0.06%
2023/01/11	2	10.05	0.5	10.05	9.95	1.5	390	0.40%
2023/01/09	1	9.98	1.1	10.05	10.10	-0.1	384	-0.03%
2023/01/06	9	10.10	0	10.15	10.10	9	388	2.31%
2023/01/05	0	0.00	0.1	10.15	10.00	-0.1	395	-0.03%
2023/01/04	0	0.00	0	10.20	10.00	0	398	0.00%
2023/01/03	0	0.00	0	10.15	10.05	0	403	0.00%
2022/12/29	18	10.15	19	10.14	10.20	-1	402	-0.25%
2022/12/28	0	0.00	14	10.03	10.00	-14	398	-3.53%
2022/12/27	2	10.05	2	10.20	10.25	0	396	0.00%
2022/12/26	0	0.00	2	10.13	10.15	-2	389	-0.51%
2022/12/23	0	0.00	8	10.03	10.10	-8	389	-2.05%
2022/12/22	0	0.00	4	10.13	10.10	-4	389	-1.03%
2022/12/21	0	0.00	8	10.09	10.05	-8	396	-2.02%
2022/12/20	0	0.00	5.2	10.16	10.00	-5.2	391	-1.32%
2022/12/19	1	10.30	2.2	10.35	10.25	-1.2	395	-0.30%
2022/12/16	0	0.00	11	10.43	10.40	-11	395	-2.78%
2022/12/15	0	0.00	4	10.48	10.55	-4	392	-1.02%
2022/12/14	3	10.43	3	10.40	10.40	0	387	-0.01%
2022/12/12	0	0.00	0	10.35	10.25	0	379	-0.01%
2022/12/09	1	10.40	1.1	10.47	10.25	-0.1	374	-0.02%
2022/12/08	0	10.20	0	0.00	10.10	0	333	0.00%
2022/12/07	0	0.00	0.3	9.99	9.89	-0.3	328	-0.08%
2022/12/06	0	0.00	1.5	10.18	9.95	-1.5	328	-0.44%
2022/12/05	0	0.00	1	10.00	9.99	-1	334	-0.30%
2022/12/02	0	0.00	9	9.92	9.91	-9	336	-2.67%
2022/12/01	0	0.00	6	9.93	9.93	-6	340	-1.76%
2022/11/30	1	9.95	0.2	10.04	9.93	0.8	355	0.22%
2022/11/29	1	9.78	1	9.84	9.86	0	361	-0.01%
2022/11/28	0	0.00	3	9.55	9.64	-3	410	-0.73%
2022/11/25	0	0.00	0	9.60	9.58	0	416	0.00%
2022/11/24	1	9.50	0	9.60	9.53	1	433	0.23%
2022/11/23	0	0.00	0.4	9.53	9.51	-0.4	448	-0.09%
2022/11/22	16	9.43	15	9.38	9.38	1	452	0.21%
2022/11/21	0	0.00	0	9.80	9.42	0	458	0.00%
2022/11/18	1	9.44	0.4	9.49	9.44	0.6	471	0.12%
2022/11/17	0	0.00	0.2	9.52	9.47	-0.2	497	-0.04%
2022/11/16	3	9.42	16	9.44	9.40	-13	511	-2.55%
2022/11/15	1	9.55	1.1	9.63	9.55	-0.1	528	-0.03%
2022/11/14	0	0.00	0.4	9.60	9.56	-0.4	537	-0.08%
2022/11/11	4	9.52	4.1	9.59	9.48	-0.1	584	-0.02%
2022/11/10	2	9.44	2	9.49	9.47	0	589	0.00%
2022/11/09	2	9.50	3	9.48	9.48	-1	612	-0.16%
2022/11/08	1	9.36	0.7	9.36	9.34	0.3	627	0.04%
2022/11/07	0	0.00	0	9.60	9.31	0	641	0.00%
2022/11/04	1	9.02	0.4	9.10	9.29	0.6	721	0.09%
2022/11/03	0	0.00	0.2	9.11	9.07	-0.2	778	-0.03%
2022/10/31	2	8.99	2	8.94	8.94	0	790	0.00%
2022/10/28	0	0.00	0	9.03	9.00	0	796	0.00%
2022/10/27	1	9.01	0	0.00	9.03	1	802	0.12%
2022/10/26	36	8.91	0	8.94	8.92	36	812	4.43%
2022/10/25	84	8.91	0.3	8.94	8.91	83.7	836	10.00%
2022/10/24	25	9.00	0	0.00	8.95	25	835	2.99%
2022/10/21	28	8.88	1.6	8.88	8.88	26.4	835	3.16%
2022/10/20	30	8.90	1.1	8.93	8.90	28.9	835	3.46%
2022/10/19	57	9.04	1.3	9.15	9.06	55.7	831	6.70%
2022/10/18	13	9.10	1	9.12	9.09	12	828	1.45%
2022/10/17	5	9.05	0.8	9.08	9.03	4.2	827	0.51%
2022/10/14	12	9.28	1	9.19	9.19	11	829	1.33%
2022/10/13	12	8.99	2.6	9.07	9.12	9.4	828	1.13%
2022/10/12	52	9.37	1.8	9.37	9.36	50.2	827	6.07%
2022/10/11	2	9.41	1.6	9.55	9.40	0.4	827	0.04%
2022/10/07	0	0.00	1	9.61	9.78	-1	828	-0.12%
2022/10/05	3	9.71	0.1	9.97	9.67	2.9	833	0.35%
2022/10/04	4	9.70	0	0.00	9.70	4	836	0.48%
2022/10/03	0	0.00	1.4	9.56	9.54	-1.4	844	-0.16%
2022/09/30	3	9.49	0.2	9.53	9.54	2.8	846	0.33%
2022/09/29	0	0.00	0.6	9.75	9.63	-0.6	850	-0.07%
2022/09/28	2	9.67	2	9.63	9.46	0	855	0.00%
2022/09/27	0	0.00	0	9.85	9.84	0	853	0.00%
2022/09/26	11	9.84	5.7	9.80	9.72	5.3	862	0.61%
2022/09/23	2	10.15	0.4	10.29	10.20	1.6	857	0.18%
2022/09/22	3	10.42	4.1	10.31	10.40	-1.1	855	-0.13%
2022/09/21	31	10.50	9.1	10.45	10.45	21.9	855	2.56%
2022/09/20	0	0.00	0	10.83	10.55	0	854	0.00%
2022/09/19	1	10.55	0.7	10.75	10.50	0.3	854	0.04%
2022/09/16	0	0.00	12	10.85	10.75	-12	850	-1.41%
2022/09/15	0	0.00	33	10.86	10.90	-33	855	-3.86%
2022/09/14	0	0.00	26	10.85	10.85	-26	855	-3.04%
2022/09/12	11	10.80	1	10.75	10.75	10	861	1.16%
2022/09/07	6	10.70	31	10.67	10.65	-25	872	-2.87%
2022/09/06	10	10.80	0	11.02	10.85	10	874	1.14%
2022/09/05	10	11.30	0.2	11.20	11.05	9.8	875	1.12%
2022/09/01	0	0.00	10	10.86	10.95	-10	906	-1.10%
2022/08/31	2	11.00	1	10.95	10.95	1	944	0.11%
2022/08/29	0	0.00	2	10.60	10.60	-2	1,112	-0.18%
2022/08/25	0	0.00	0	10.90	10.85	0	1,123	0.00%
2022/08/24	0	11.00	0	0.00	10.90	0	1,188	0.00%
2022/08/23	2	10.65	0	0.00	10.80	2	1,203	0.17%
2022/08/18	0	0.00	0	10.85	10.65	0	1,682	0.00%
2022/08/16	7	10.51	6.3	10.55	10.55	0.7	1,679	0.04%
2022/08/15	0	0.00	0.1	10.55	10.50	-0.1	1,763	0.00%
2022/08/12	1	10.50	1	10.45	10.50	0	1,750	0.00%
2022/08/11	1	10.65	1.7	10.47	10.35	-0.7	1,735	-0.04%
2022/08/10	15	10.75	20	10.56	10.80	-5	1,655	-0.30%
2022/08/08	0	0.00	0	9.95	9.73	0	1,598	0.00%
2022/08/05	0	0.00	0	9.86	9.86	0	1,592	0.00%
2022/08/04	1	9.43	0.6	9.50	9.51	0.4	1,585	0.02%
2022/08/03	0	0.00	1	9.61	9.61	-1	1,580	-0.06%
2022/08/02	2	9.60	3	9.75	9.78	-1	1,576	-0.06%
2022/08/01	4	9.72	4	9.63	9.79	0	1,569	0.00%
2022/07/28	0	0.00	0.4	9.38	9.30	-0.4	1,543	-0.03%
2022/07/27	3	9.34	0.7	9.40	9.35	2.3	1,541	0.15%
2022/07/26	9	9.30	8.3	9.26	9.30	0.7	1,540	0.04%
2022/07/25	0	0.00	0.8	9.51	9.44	-0.8	1,534	-0.05%
2022/07/22	1	9.43	1.4	9.49	9.48	-0.4	1,534	-0.03%
2022/07/21	0	0.00	0	9.77	9.46	0	1,540	0.00%
2022/07/20	0	0.00	0.4	9.59	9.48	-0.4	1,537	-0.03%
2022/07/19	0	0.00	0	10.10	9.71	0	1,537	0.00%
2022/07/15	0	0.00	0	9.54	9.40	0	1,532	0.00%
2022/07/14	1	9.28	0.4	9.32	9.29	0.6	1,530	0.04%
2022/07/13	15	9.25	0.6	9.34	9.23	14.4	1,529	0.94%
2022/07/12	1	8.96	0.5	9.10	9.02	0.5	1,528	0.03%
2022/07/11	0	0.00	0.1	9.35	9.27	-0.1	1,524	0.00%
2022/07/07	3	9.00	3.1	8.86	9.03	-0.1	1,520	0.00%
2022/07/06	3	9.03	2.3	9.04	8.95	0.7	1,518	0.05%
2022/07/05	4	9.22	0.1	9.23	9.18	3.9	1,519	0.26%
2022/07/04	10	9.06	1.1	9.03	9.10	8.9	1,513	0.59%
2022/07/01	12	9.13	1.6	9.07	8.95	10.4	1,508	0.69%
2022/06/30	1	9.11	1.1	9.17	9.10	-0.1	1,503	0.00%
2022/06/29	0.1	9.40	1.2	9.35	9.25	-1.2	1,510	-0.08%
2022/06/28	2	9.30	2.4	9.36	9.20	-0.4	1,510	-0.03%
2022/06/27	2	9.59	0.1	9.69	9.60	1.9	1,506	0.12%
2022/06/24	47	9.59	0	0.00	9.54	47	1,507	3.12%
2022/06/23	19	9.44	0.5	9.50	9.39	18.5	1,506	1.23%
2022/06/22	15	9.34	3.7	9.38	9.30	11.3	1,503	0.75%
2022/06/21	10	9.42	0.4	9.53	9.58	9.6	1,500	0.64%
2022/06/20	5	9.36	4.4	9.42	9.12	0.6	1,501	0.04%
2022/06/17	13	9.62	3.5	9.63	9.51	9.5	1,489	0.64%
2022/06/16	2	9.86	1.9	10.02	9.77	0.1	1,477	0.00%
2022/06/15	2	10.05	4.4	10.01	9.98	-2.4	1,465	-0.17%
2022/06/14	14.1	10.01	1.3	10.08	9.98	12.8	1,464	0.87%
2022/06/13	1	10.10	0.9	10.16	10.15	0.1	1,452	0.01%
2022/06/10	2	10.40	0.8	10.50	10.40	1.2	1,382	0.09%
2022/06/09	18	10.41	16.1	10.50	10.55	1.9	1,392	0.14%
2022/06/08	24	10.67	15.1	10.46	10.70	8.9	1,372	0.65%
2022/06/07	0	10.50	0.3	10.55	10.40	-0.3	1,227	-0.02%
2022/06/06	2	10.55	0.2	10.52	10.45	1.8	1,361	0.13%
2022/06/02	1	10.50	1.8	10.56	10.45	-0.8	1,352	-0.06%
2022/06/01	0	10.75	1	10.75	10.60	-1	1,351	-0.08%
2022/05/31	2.1	10.56	2.4	10.74	10.90	-0.3	1,280	-0.02%
2022/05/30	38	11.00	35.4	11.06	10.70	2.6	1,238	0.21%
2022/05/27	8.3	10.81	6	10.71	10.80	2.3	1,087	0.21%
2022/05/26	23	10.63	19.1	10.71	10.70	3.9	984	0.39%
2022/05/25	18	10.12	5	10.14	10.15	13	726	1.79%
2022/05/24	12.1	10.21	19.7	9.99	9.80	-7.6	711	-1.07%
2022/05/23	24	10.12	9.6	10.00	10.35	14.4	674	2.14%
2022/05/20	1	9.50	1.6	9.54	9.50	-0.6	577	-0.11%
2022/05/19	2	9.07	2	9.11	9.08	0	574	0.00%
2022/05/18	1	9.21	0.7	9.14	9.19	0.3	585	0.06%
2022/05/17	7	9.07	0.7	9.10	9.07	6.3	592	1.06%
2022/05/16	7	8.98	2.4	9.02	8.97	4.6	596	0.78%
2022/05/13	4	9.03	0.2	9.05	9.00	3.8	597	0.63%
2022/05/12	4	8.96	3.6	9.04	8.92	0.4	609	0.06%
2022/05/11	2	9.11	1.4	9.14	9.11	0.6	611	0.10%
2022/05/10	4	9.06	1.2	9.09	9.06	2.8	612	0.46%
2022/05/09	3.1	9.04	3.8	9.12	9.06	-0.8	615	-0.12%
2022/05/06	2	9.12	1.9	9.16	9.12	0.1	615	0.02%
2022/05/05	1	9.17	1.3	9.24	9.21	-0.3	620	-0.05%
2022/05/04	3	9.16	1.1	9.18	9.15	1.9	623	0.31%
2022/05/03	1	9.13	1.1	9.17	9.15	-0.1	626	-0.02%
2022/04/29	0	0.00	0.7	9.25	9.16	-0.7	631	-0.11%
2022/04/28	2	9.13	1.6	9.18	9.12	0.4	639	0.07%
2022/04/27	7	9.10	17.3	9.13	9.09	-10.3	641	-1.61%
2022/04/26	2	9.36	3.2	9.42	9.36	-1.2	636	-0.20%
2022/04/25	3	9.40	3.2	9.44	9.38	-0.2	637	-0.03%
2022/04/22	1	9.53	1.9	9.56	9.53	-0.9	634	-0.14%
2022/04/21	7	9.59	2.2	9.63	9.55	4.8	640	0.75%
2022/04/20	1	9.52	1.1	9.59	9.51	-0.1	642	-0.01%
2022/04/19	0	0.00	0.7	9.56	9.48	-0.7	648	-0.10%
2022/04/18	1	9.50	0.7	9.58	9.49	0.3	651	0.04%
2022/04/15	1	9.55	0.5	9.77	9.53	0.5	648	0.08%
2022/04/14	1	9.56	1.3	9.63	9.53	-0.3	660	-0.05%
2022/04/13	10	9.67	0.6	9.71	9.64	9.4	661	1.42%
2022/04/12	6	9.63	1	9.70	9.65	5	665	0.75%
2022/04/11	0	0.00	0.7	9.69	9.66	-0.7	674	-0.11%
2022/04/08	1	9.70	0.4	9.76	9.70	0.6	677	0.09%
2022/04/07	1	9.64	1.7	9.69	9.64	-0.7	684	-0.10%
2022/04/06	1	9.57	1	9.64	9.62	0	685	0.00%
2022/04/01	12	9.58	1.6	9.67	9.57	10.4	702	1.49%
2022/03/31	1	9.78	0.6	9.81	9.75	0.4	702	0.06%
2022/03/30	24	9.79	2.3	9.86	9.78	21.7	710	3.05%
2022/03/29	0	0.00	0.4	9.83	9.80	-0.4	714	-0.05%
2022/03/28	1	9.66	1	9.81	9.71	0	735	0.00%
2022/03/25	11	9.81	0.9	9.85	9.79	10.1	748	1.35%
2022/03/24	0	0.00	0.1	9.92	9.84	-0.1	755	-0.01%
2022/03/23	10	9.89	1.7	9.96	9.91	8.3	764	1.09%
2022/03/22	1	9.77	0.3	9.79	9.76	0.7	768	0.09%
2022/03/21	2	9.74	1.3	9.81	9.78	0.7	795	0.09%
2022/03/18	0	0.00	0.7	9.76	9.73	-0.7	825	-0.08%
2022/03/17	0	9.62	0.3	9.65	9.67	-0.3	862	-0.04%
2022/03/16	6	9.41	1	9.50	9.45	5	868	0.58%
2022/03/15	8	9.45	3.6	9.53	9.44	4.4	900	0.49%
2022/03/14	15	9.71	5.4	9.74	9.67	9.6	888	1.08%
2022/03/11	11	10.00	0.6	10.12	9.95	10.4	887	1.17%
2022/03/10	1	10.20	0.8	10.31	10.25	0.2	880	0.02%
2022/03/09	0.1	10.40	7.5	10.18	10.35	-7.3	861	-0.85%
2022/03/08	21	10.28	2.3	10.35	10.30	18.7	702	2.67%
2022/03/07	21	10.31	23.2	10.42	10.35	-2.2	713	-0.31%
2022/03/04	1	10.65	8.1	10.71	10.70	-7.1	706	-1.00%
2022/03/03	1	10.70	3.8	10.73	10.80	-2.8	712	-0.39%
2022/03/02	9	10.76	7.1	10.73	10.80	1.9	733	0.26%
2022/03/01	2	10.80	0	0.00	10.75	2	744	0.27%
2022/02/25	0	0.00	0.9	10.74	10.65	-0.9	753	-0.11%
2022/02/24	1	10.60	2.1	10.75	10.60	-1.1	757	-0.15%
2022/02/23	2	10.85	0.5	10.95	10.85	1.5	790	0.19%
2022/02/22	6	10.77	0.4	10.81	10.85	5.6	807	0.69%
2022/02/21	5	10.85	0	10.90	10.90	5	805	0.62%
2022/02/18	0	10.70	0.6	10.86	10.75	-0.6	817	-0.07%
2022/02/17	1	10.75	0.6	10.87	10.75	0.4	848	0.04%
2022/02/16	7	10.70	0.2	10.80	10.80	6.8	857	0.79%
2022/02/15	0	0.00	0.1	10.87	10.75	-0.1	876	-0.01%
2022/02/14	24	10.78	0.5	10.80	10.75	23.5	890	2.64%
2022/02/11	0	0.00	0	11.10	10.95	0	937	0.00%
2022/02/10	0	0.00	2	11.10	11.10	-2	938	-0.21%
2022/02/09	8	11.20	1	11.15	11.15	7	942	0.74%
2022/02/08	0	11.10	0	0.00	11.10	0	949	0.00%
2022/02/07	7	10.99	8	10.98	11.05	-1	975	-0.10%
2022/01/26	1	10.65	0.7	10.78	10.65	0.3	985	0.03%
2022/01/25	1	10.55	4.5	10.59	10.60	-3.5	1,006	-0.35%
2022/01/24	0	0.00	0	10.73	10.75	0	1,017	0.00%
2022/01/21	0	0.00	0.6	10.90	10.80	-0.6	1,015	-0.06%
2022/01/19	2	11.05	10	10.95	11.00	-8	1,009	-0.79%
2022/01/18	1	11.10	0.1	11.30	11.05	0.9	1,009	0.09%
2022/01/17	0	0.00	1	11.05	11.10	-1	1,008	-0.10%
2022/01/14	1	11.00	1	11.09	11.05	0	1,010	0.00%
2022/01/13	0	0.00	0	11.40	11.20	0	1,004	0.00%
2022/01/12	4	11.10	2.5	11.13	11.15	1.5	1,002	0.15%
2022/01/11	0	0.00	0.1	11.25	11.15	-0.1	995	-0.01%
2022/01/10	0	0.00	14	11.20	11.15	-14	994	-1.41%
2022/01/07	8	11.15	1	11.31	11.10	7	994	0.71%
2022/01/06	2	11.40	0	0.00	11.35	2	985	0.20%
2022/01/05	2	11.55	3.2	11.58	11.55	-1.2	981	-0.12%
2022/01/04	0	0.00	0	11.80	11.55	0	978	0.00%
2022/01/03	6	11.85	0	0.00	11.75	6	969	0.62%
2021/12/29	5	12.00	0	12.05	11.95	5	963	0.52%
2021/12/28	0.3	12.00	98	12.15	11.85	-97.7	963	-10.13%
2021/12/27	2	11.95	0	0.00	12.00	2	954	0.21%
2021/12/23	0	0.00	10	11.80	11.95	-10	962	-1.04%
2021/12/22	5.7	12.01	20	12.10	11.75	-14.3	959	-1.50%
2021/12/21	0	11.78	0	12.00	11.90	0	938	0.00%
2021/12/20	3	11.65	3.1	11.71	11.60	-0.1	926	-0.01%
2021/12/17	2	11.88	0.1	11.95	11.80	1.9	916	0.21%
2021/12/16	0	11.95	20	12.05	12.00	-20	907	-2.20%
2021/12/15	10	11.95	41	12.07	11.95	-31	899	-3.44%
2021/12/14	0	0.00	0.3	11.95	11.95	-0.3	872	-0.04%
2021/12/13	1	11.75	1.1	11.93	11.95	-0.1	842	-0.01%
2021/12/10	1	11.60	0	0.00	11.55	1	810	0.12%
2021/12/09	10	11.50	0	0.00	11.60	10	798	1.25%
2021/12/08	2	11.33	0	0.00	11.25	2	764	0.26%
2021/12/07	0	11.25	0	0.00	11.30	0	757	0.00%
2021/12/06	0	11.00	0.1	10.96	11.20	0	741	-0.01%
2021/12/03	0	0.00	9	10.90	10.85	-9	725	-1.24%
2021/12/02	0	0.00	0.4	10.90	10.80	-0.4	725	-0.06%
2021/12/01	10	11.13	0.3	11.05	11.10	9.7	730	1.33%
2021/11/30	0	0.00	79	10.75	10.80	-79	717	-11.01%
2021/11/29	16	10.64	5.1	10.70	10.65	10.9	716	1.52%
2021/11/26	22	10.97	6.8	11.05	10.90	15.2	714	2.13%
2021/11/25	0	11.35	0.3	11.35	11.25	-0.3	695	-0.04%
2021/11/24	4.1	11.30	0.2	11.39	11.30	3.9	685	0.57%
2021/11/23	0.3	11.40	0.3	11.41	11.30	0	676	0.00%
2021/11/22	2	11.47	0	11.30	11.45	2	667	0.31%
2021/11/19	0	0.00	0.3	11.40	11.35	-0.3	634	-0.05%
2021/11/18	1.3	11.49	66	11.41	11.50	-64.7	618	-10.46%
2021/11/17	0	0.00	0.2	11.51	11.50	-0.2	613	-0.04%
2021/11/16	7	11.63	7.1	11.68	11.50	-0.1	604	-0.01%
2021/11/15	0	11.15	0	0.00	11.20	0	568	0.00%
2021/11/12	0.7	11.35	0	0.00	11.15	0.7	558	0.12%
2021/11/11	2	11.35	6	11.44	11.30	-4	551	-0.73%
2021/11/10	51.1	11.48	43.1	11.58	11.30	8	584	1.37%
2021/11/09	0.1	11.15	0	0.00	11.10	0.1	534	0.02%
2021/11/08	23	11.10	6.3	11.20	11.20	16.7	533	3.13%
2021/11/05	0	0.00	0.3	11.16	11.10	-0.3	544	-0.06%
2021/11/04	0.1	11.45	0.3	11.45	11.35	-0.2	539	-0.04%
2021/11/03	1	11.30	0	0.00	11.20	1	521	0.19%
2021/11/02	0.1	11.30	0.9	11.10	11.05	-0.8	508	-0.16%
2021/11/01	3	10.90	5	11.10	11.05	-2	510	-0.39%
2021/10/29	0	0.00	5.5	10.65	10.60	-5.5	506	-1.08%
2021/10/28	0	10.60	0	0.00	10.70	0	509	0.00%
2021/10/27	74.4	10.60	0	0.00	10.65	74.4	529	14.04%
2021/10/22	1	10.55	3	10.58	10.55	-2	595	-0.34%
2021/10/20	0	0.00	0.1	10.65	10.55	-0.1	700	-0.01%
2021/10/19	0	0.00	0	10.80	10.65	0	713	0.00%
2021/10/18	0	0.00	14	10.65	10.65	-14	721	-1.94%
2021/10/15	5	10.60	0	0.00	10.65	5	742	0.67%
2021/10/14	1	10.55	0.1	10.75	10.60	0.9	760	0.12%
2021/10/13	3	10.45	0	10.60	10.60	3	789	0.38%
2021/10/12	1	10.55	2.2	10.61	10.60	-1.2	792	-0.16%
2021/10/07	0	0.00	0.5	10.53	10.45	-0.5	808	-0.06%
2021/10/06	0	0.00	9.1	10.21	10.20	-9.1	850	-1.07%
2021/10/05	10.1	10.30	0.1	10.47	10.25	10.1	863	1.16%
2021/10/04	0	0.00	0	10.75	10.35	0	868	0.00%
2021/10/01	128	10.68	28.5	10.71	10.55	99.5	895	11.12%	大買/
2021/09/30	0	0.00	1	10.70	10.75	-1	898	-0.11%
2021/09/29	0	0.00	27.3	10.70	10.70	-27.3	910	-2.99%
2021/09/28	0	0.00	0	10.90	10.80	0	943	0.00%
2021/09/27	0	0.00	0.1	10.80	10.80	-0.1	974	-0.01%
2021/09/24	0	0.00	0.2	10.81	10.65	-0.2	998	-0.02%
2021/09/23	0.6	10.58	0	10.85	10.70	0.6	1,026	0.06%
2021/09/22	0	0.00	24	10.51	10.55	-24	1,055	-2.28%
2021/09/17	0	0.00	0	10.85	10.70	0	1,096	0.00%
2021/09/16	17.2	10.75	20	10.71	10.75	-2.8	1,160	-0.24%
2021/09/15	0	0.00	17	10.72	10.70	-17	1,294	-1.31%
2021/09/09	0	0.00	1	10.65	10.65	-1	1,417	-0.07%
2021/09/08	0	0.00	19	10.60	10.60	-19	1,454	-1.31%
2021/09/07	20	10.80	0	0.00	10.80	20	1,541	1.30%
2021/09/01	3	10.65	5	10.69	10.60	-2	2,120	-0.09%
2021/08/26	0	0.00	0	10.65	10.60	0	2,155	0.00%
2021/08/25	3	10.78	0	0.00	10.75	3	2,154	0.14%
2021/08/20	0	0.00	52	10.12	10.10	-52	2,150	-2.42%
2021/08/19	0	0.00	21	10.27	10.10	-21	2,145	-0.98%
2021/08/17	10	10.45	0.1	10.35	10.20	9.9	2,139	0.46%
2021/08/16	31	10.90	11	11.30	10.55	20	2,129	0.94%
2021/08/13	0	0.00	10	11.20	11.15	-10	2,087	-0.48%
2021/08/12	0	0.00	46	11.35	11.35	-46	2,085	-2.21%
2021/08/09	0	0.00	0	12.10	11.75	0	2,103	0.00%
2021/08/06	0	0.00	5	12.01	12.10	-5	2,106	-0.24%
2021/08/05	26	12.22	26	12.25	12.05	0	2,123	0.00%
2021/08/02	3	12.00	0	0.00	12.00	3	2,148	0.14%
2021/07/28	0.1	11.35	0	0.00	11.55	0.1	2,115	0.00%
2021/07/27	10	12.28	10	12.31	12.10	0	2,114	0.00%
2021/07/26	5	12.35	7	12.46	12.50	-2	2,120	-0.09%
2021/07/23	0	0.00	1	12.15	12.20	-1	2,079	-0.05%
2021/07/22	0	0.00	5	11.85	11.80	-5	2,142	-0.23%
2021/07/21	8	11.81	22	12.06	11.50	-14	2,167	-0.65%
2021/07/20	0	0.00	5	12.19	12.05	-5	2,164	-0.23%
2021/07/19	4	12.23	2	12.15	12.30	2	2,175	0.09%
2021/07/14	0	0.00	3	11.50	11.50	-3	2,332	-0.13%
2021/07/13	23	11.43	10	11.49	11.30	13	2,362	0.55%
2021/07/08	3	12.45	3	12.50	12.40	0	2,462	0.00%
2021/07/07	2	12.30	3	12.27	12.05	-1	2,487	-0.04%
2021/07/05	14	12.60	14	12.63	12.30	0	2,500	0.00%
2021/07/02	4	12.43	5	12.48	12.40	-1	2,475	-0.04%
2021/07/01	5	12.35	11	12.37	12.15	-6	2,487	-0.24%
2021/06/30	10	12.15	10	12.35	12.25	0	2,468	0.00%
2021/06/29	4	12.37	9	12.28	12.05	-5	2,471	-0.20%
2021/06/28	14	12.26	11	12.31	12.35	3	2,453	0.12%
2021/06/25	11	12.14	11	12.16	12.00	0	2,412	0.00%
2021/06/24	28	12.45	133	12.63	12.70	-105	2,352	-4.46%	大賣/鉅額交易
2021/06/23	8	12.03	8	12.00	11.85	0	2,219	0.00%
2021/06/22	1	11.35	1	11.40	11.45	0	2,176	0.00%
2021/06/21	9	11.51	9	11.53	11.20	0	2,160	0.00%
2021/06/18	0	0.00	6	11.46	11.25	-6	2,134	-0.28%
2021/06/17	8	11.39	5	11.23	11.60	3	2,156	0.14%
2021/06/16	9	11.66	6.5	11.59	11.30	2.5	2,132	0.12%
2021/06/15	74.5	11.34	78	11.41	11.95	-3.5	2,060	-0.17%
2021/06/11	44	10.68	44	10.65	11.00	0	1,818	0.00%
2021/06/07	2	9.86	2	9.90	9.86	0	1,437	0.00%
2021/06/03	4	9.88	0	0.00	9.85	4	1,435	0.28%
2021/05/31	0	0.00	0	9.95	9.89	0	1,478	0.00%
2021/05/28	0	9.66	0	0.00	9.90	0	1,475	0.00%
2021/05/27	0	0.00	90	9.82	9.83	-90	1,480	-6.08%
2021/05/26	0	9.79	0	0.00	9.97	0	1,484	0.00%
2021/05/24	0	0.00	1	9.70	9.90	-1	1,535	-0.07%
2021/05/21	1	9.77	0	10.00	9.80	1	1,566	0.06%
2021/05/20	0	9.35	0	9.65	9.53	0	1,566	0.00%
2021/05/19	0	9.44	0	9.67	9.58	0	1,563	0.00%
2021/05/18	0	9.17	1	9.01	9.43	-1	1,557	-0.06%
2021/05/17	1	8.84	0	0.00	8.58	1	1,548	0.06%
2021/05/14	1	9.23	1	9.25	9.25	0	1,526	0.00%
2021/05/13	6	9.29	3	9.33	9.28	3	1,519	0.20%
2021/05/12	15.2	9.68	3	9.92	9.70	12.2	1,499	0.81%
2021/05/11	5	10.80	5	10.71	10.55	0	1,463	0.00%
2021/05/05	10	10.75	10	10.75	10.55	0	1,436	0.00%
2021/05/04	16	10.46	1	10.71	10.55	15	1,432	1.05%
2021/05/03	18	11.43	3	11.40	11.35	15	1,407	1.07%
2021/04/29	82	12.23	7	12.31	12.00	75	1,383	5.42%
2021/04/28	17	12.35	18	12.52	12.25	-1	1,347	-0.07%
2021/04/27	4	11.83	2	11.75	11.95	2	1,284	0.16%
2021/04/26	1	11.55	0	0.00	11.55	1	1,258	0.08%
2021/04/23	26	11.61	17	11.68	11.40	9	1,262	0.71%
2021/04/22	25	11.53	15	11.54	11.35	10	1,249	0.80%
2021/04/21	28	11.59	28	11.68	11.60	0	1,213	0.00%
2021/04/20	2	11.25	5	11.21	11.30	-3	1,143	-0.26%
2021/04/19	4	11.35	4	11.40	11.10	0	1,232	0.00%
2021/04/16	0	0.00	15	11.30	11.20	-15	1,210	-1.24%
2021/04/15	10	11.38	30	11.26	11.05	-20	1,205	-1.66%
2021/04/14	0	10.85	0	0.00	11.45	0	1,179	0.00%
2021/04/13	0	0.00	20	11.13	10.60	-20	1,160	-1.72%
2021/04/12	0	0.00	30	10.50	10.55	-30	1,115	-2.69%
2021/04/07	10	10.40	0	0.00	10.20	10	1,105	0.90%
2021/04/01	7	10.10	7	10.15	10.10	0	1,130	0.00%
2021/03/25	3	10.10	0	0.00	10.10	3	1,146	0.26%
2021/03/24	5	10.15	5	10.15	10.15	0	1,152	0.00%
2021/03/23	5	10.10	5	10.15	10.15	0	1,171	0.00%
2021/03/22	0	10.50	0	0.00	10.65	0	1,174	0.00%
2021/03/19	3	10.30	3	10.35	10.35	0	1,133	0.00%
2021/03/16	0	0.00	2	10.05	10.00	-2	1,124	-0.18%
2021/03/05	0	0.00	0.1	10.20	10.05	-0.1	1,230	-0.01%
2021/03/04	3	10.05	3	10.05	10.05	0	1,239	0.00%
2021/03/03	0	0.00	0	10.20	9.98	0	1,222	0.00%
2021/03/02	0.1	9.84	0	0.00	9.98	0.1	1,221	0.01%
2021/02/25	0	0.00	0	10.38	10.20	0	1,208	0.00%
2021/02/23	7	9.94	7	9.99	10.20	0	1,156	0.00%
2021/02/04	4	9.17	0	0.00	9.14	4	1,134	0.35%
2021/02/01	0	0.00	0.1	9.35	9.08	-0.1	1,126	-0.01%
2021/01/29	2.1	9.17	2	9.23	9.12	0.1	1,123	0.01%
2021/01/28	2	9.39	1	9.38	9.39	1	1,114	0.09%
2021/01/27	4	9.50	0	0.00	9.51	4	1,111	0.36%
2021/01/26	2	9.52	2	9.54	9.53	0	1,120	0.00%
2021/01/25	0	9.48	0.1	9.75	9.70	-0.1	1,114	-0.01%
2021/01/21	0	0.00	0	10.15	9.99	0	1,100	0.00%
2021/01/20	0.1	9.70	0	0.00	9.90	0.1	1,092	0.01%
2021/01/19	0	0.00	0	10.55	10.10	0	1,078	0.00%
2021/01/18	2	10.25	2	10.30	10.25	0	1,070	0.00%
2021/01/15	7.3	10.00	0	0.00	9.98	7.3	1,046	0.70%
2021/01/13	4.3	10.14	4	10.03	10.00	0.3	981	0.03%
2021/01/12	51	10.25	31	10.06	10.05	20	966	2.07%
2021/01/11	11	10.32	11	10.22	10.55	0	845	0.00%
2021/01/08	7	10.56	7	10.67	10.60	0	823	0.00%
2021/01/07	19	10.40	12	10.51	10.80	7	801	0.87%
2021/01/06	4	10.40	4	10.37	10.50	0	752	0.00%
2021/01/05	3	10.20	3	10.25	10.05	0	712	0.00%
2021/01/04	0	9.75	0	0.00	10.00	0	695	0.00%
2020/12/31	0	0.00	0.1	10.05	9.99	-0.1	683	-0.01%
2020/12/30	0.1	9.84	0	0.00	10.05	0.1	667	0.01%
2020/12/29	3	10.20	3	10.25	10.20	0	642	0.00%
2020/12/25	6.4	9.71	6	9.72	9.76	0.4	569	0.07%
2020/12/24	6	9.18	2	9.28	9.36	4	533	0.76%
2020/12/23	20	9.14	0	0.00	9.18	20	521	3.83%
2020/12/22	1	9.03	1	9.07	8.98	0	521	0.00%
2020/12/18	7	9.20	0	0.00	9.16	7	516	1.36%
2020/12/17	2	9.37	0.2	9.70	9.45	1.8	515	0.36%
2020/12/16	0.1	9.15	0	0.00	9.30	0.1	506	0.03%
2020/12/15	0	8.64	0	0.00	8.85	0	523	0.00%
2020/12/14	0	8.57	0	0.00	8.83	0	526	0.00%
2020/12/11	11	8.71	0	0.00	8.70	11	522	2.10%
2020/12/09	0	0.00	0.1	9.26	9.12	-0.1	510	-0.02%
2020/12/08	0.1	9.11	0	0.00	9.27	0.1	499	0.02%
2020/12/02	16	8.51	0	0.00	8.50	16	420	3.81%
2020/12/01	0	0.00	1	8.30	8.33	-1	396	-0.25%
2020/11/24	10	8.13	0	0.00	8.10	10	405	2.47%
2020/11/23	0	0.00	1	8.21	8.15	-1	403	-0.25%
2020/11/17	22	8.31	0	0.00	8.25	22	428	5.13%
2020/11/16	1	8.33	0	0.00	8.27	1	424	0.24%
2020/09/22	0	0.00	5	8.53	8.48	-5	520	-0.96%
2020/09/21	2	9.00	0	0.00	8.77	2	510	0.39%
2020/09/18	3	9.01	0	0.00	9.00	3	496	0.60%
2020/09/11	1	8.26	0	0.00	8.27	1	435	0.23%
2020/09/10	0	9.00	0	0.00	8.39	0	453	0.00%
2020/09/04	2	8.26	0	0.00	8.28	2	449	0.45%
2020/09/01	9	8.04	0	0.00	8.05	9	420	2.14%
2020/08/24	0	0.00	6	7.98	8.01	-6	404	-1.48%
2020/08/10	4	7.73	0	0.00	7.72	4	408	0.98%
2020/08/07	26	7.77	0	0.00	7.77	26	408	6.36%
2020/06/08	0.1	8.00	0	0.00	7.88	0.1	459	0.02%
2020/05/28	1	8.25	0	0.00	7.91	1	442	0.23%
2020/05/27	0	0.00	1.2	7.64	8.10	-1.2	395	-0.30%
2020/04/29	0	0.00	13	8.11	8.14	-13	360	-3.61%
2020/04/27	67	7.17	54	7.17	7.17	13	326	3.99%
2020/04/01	0	5.80	0	0.00	5.60	0	268	0.00%
2020/03/26	0	0.00	0	5.70	5.50	0	391	-0.01%
2020/03/16	0	0.00	2	6.23	6.23	-2	391	-0.51%
2020/03/13	20	6.34	0	0.00	6.30	20	383	5.21%
2020/03/12	20	6.99	0	0.00	6.99	20	371	5.38%
2020/03/09	0	0.00	1	7.75	7.69	-1	362	-0.28%
2020/03/02	0	0.00	1	7.56	7.56	-1	353	-0.28%
2020/01/15	1	9.15	0	0.00	9.12	1	338	0.30%
2020/01/09	1	9.10	0	0.00	9.10	1	339	0.29%
2020/01/08	2	9.09	0	0.00	9.10	2	340	0.59%
2020/01/02	3	9.31	0	0.00	9.30	3	337	0.89%
2019/12/25	2	9.67	0	0.00	9.62	2	304	0.66%
2019/12/23	4	9.39	13	9.45	9.88	-9	270	-3.33%
2019/12/04	0	0.00	35	8.81	8.87	-35	137	-25.45%
2019/12/03	0	0.00	17	8.80	8.87	-17	137	-12.37%
2019/11/29	18	8.77	0	0.00	8.78	18	135	13.24%
2019/11/27	34	8.79	0	0.00	8.80	34	139	24.31%
2019/11/08	11	8.89	0	0.00	8.88	11	211	5.19%
2019/07/04	0	9.50	0	0.00	9.46	0	179	0.00%
2019/06/27	1	9.41	0	0.00	9.39	1	182	0.55%
2019/05/24	10	9.27	0	0.00	9.34	10	234	4.26%
2019/05/15	3	9.37	0	0.00	9.35	3	244	1.23%
2019/05/07	0	0.00	9	9.92	9.89	-9	241	-3.73%
2019/04/29	2	9.97	0	0.00	9.95	2	239	0.83%
2019/04/24	2	9.96	0	0.00	10.00	2	240	0.83%
2019/04/16	2	10.13	0	0.00	10.10	2	234	0.85%
2019/03/20	1	10.25	0	0.00	10.30	1	208	0.48%
2019/03/19	0	0.00	1.3	10.24	10.25	-1.3	206	-0.62%
2019/03/11	1	10.35	0	0.00	10.40	1	213	0.47%
2019/03/08	1	10.40	0	0.00	10.35	1	238	0.42%
2019/03/06	1	10.55	0	0.00	10.55	1	245	0.41%
2019/02/27	1	10.45	0	0.00	10.40	1	241	0.41%
2019/02/26	2	10.48	0	0.00	10.50	2	242	0.83%
2019/02/25	2	10.38	1	10.45	10.60	1	237	0.42%
2019/02/22	2	10.25	0	0.00	10.20	2	221	0.90%
2019/02/21	1	10.25	0	0.00	10.25	1	223	0.45%
2019/02/20	1	10.25	0	0.00	10.30	1	222	0.45%
2019/02/18	1	10.20	0	0.00	10.20	1	225	0.44%
2019/02/15	2	10.25	0	0.00	10.20	2	224	0.89%
2019/01/30	3	10.15	0	0.00	10.15	3	218	1.38%
2019/01/11	2	10.10	0	0.00	10.05	2	246	0.81%
2019/01/04	2	9.86	0	0.00	9.90	2	247	0.81%
2018/11/15	2	9.96	0	0.00	10.15	2	351	0.57%
2018/11/02	20	10.09	0	0.00	10.20	20	406	4.93%
2018/10/26	5	9.71	1	9.83	9.70	4	414	0.96%
2018/10/22	0	0.00	20	10.43	10.55	-20	414	-4.82%
2018/10/11	21	10.54	0	0.00	10.35	21	446	4.70%
2018/10/05	30	11.85	0	0.00	11.85	30	415	7.23%
2018/10/02	0	0.00	1	12.35	12.40	-1	431	-0.23%
2018/09/28	0	0.00	60	12.30	12.35	-60	452	-13.26%
2018/09/27	0	0.00	31	12.19	12.20	-31	461	-6.71%
2018/09/26	0	0.00	30	12.20	12.20	-30	471	-6.36%
2018/09/25	0	0.00	20	12.22	12.25	-20	488	-4.09%
2018/09/06	0	0.00	10	13.00	12.90	-10	621	-1.61%
2018/09/04	0	0.00	31	12.89	12.90	-31	648	-4.78%
2018/09/03	0	0.00	17	13.07	12.80	-17	665	-2.55%
2018/08/31	0	0.00	60	13.13	13.20	-60	668	-8.98%
2018/08/30	3	13.20	25	13.21	13.20	-22	715	-3.07%
2018/08/29	0	0.00	41	13.31	13.25	-41	724	-5.66%
2018/08/28	0	0.00	1	13.10	13.40	-1	730	-0.14%
2018/08/24	1	12.90	0	0.00	12.95	1	726	0.14%
2018/08/21	7	12.99	0	0.00	12.95	7	789	0.89%
2018/08/20	9	13.07	0	0.00	13.00	9	800	1.12%
2018/08/17	1	13.10	0	0.00	12.95	1	810	0.12%
2018/08/15	3	13.08	0.2	13.05	13.00	2.8	831	0.34%
2018/08/10	0	0.00	1	13.55	13.60	-1	862	-0.12%
2018/07/24	1	14.00	0	0.00	13.90	1	1,540	0.06%
2018/07/18	50	14.35	2	14.38	14.25	48	1,595	3.01%
2018/07/16	1	14.85	0	0.00	14.80	1	1,626	0.06%
2018/07/05	30	14.27	0	0.00	13.95	30	1,845	1.63%
2018/06/26	10	15.50	0	0.00	15.55	10	2,033	0.49%
2018/06/25	0	0.00	1	15.75	15.75	-1	2,052	-0.05%
2018/06/20	15	16.15	0	0.00	16.25	15	2,190	0.68%
2018/06/13	0	0.00	1	15.80	15.75	-1	2,351	-0.04%
2018/06/12	1	15.90	30	15.80	15.75	-29	2,397	-1.21%
2018/06/11	1	16.00	0	0.00	15.85	1	2,535	0.04%
2018/06/07	2	16.20	0	0.00	16.20	2	2,851	0.07%
2018/06/06	0	0.00	3	15.90	15.90	-3	3,209	-0.09%
2018/05/30	10	15.90	0	0.00	15.95	10	3,521	0.28%
2018/05/29	1	16.00	0	0.00	15.95	1	3,519	0.03%
2018/05/28	0	0.00	20	16.20	15.95	-20	3,516	-0.57%
2018/05/24	1	15.90	0	0.00	15.90	1	3,513	0.03%
2018/05/23	20	15.95	2	15.90	15.90	18	3,535	0.51%
2018/05/18	0	0.00	2	16.20	16.10	-2	3,507	-0.06%
2018/05/16	1	16.15	0	0.00	16.15	1	3,502	0.03%
2018/05/15	23	16.26	10	16.35	16.25	13	3,487	0.37%
2018/05/14	1	16.40	1	17.30	17.15	0	3,436	0.00%
2018/05/11	1	16.55	2	16.50	16.30	-1	3,373	-0.03%
2018/05/10	5	16.50	1	16.50	16.50	4	3,377	0.12%
2018/05/09	2	17.10	0	0.00	16.65	2	3,357	0.06%
2018/05/08	35	17.00	0	0.00	16.95	35	3,328	1.05%
2018/05/07	0	0.00	1	17.05	17.10	-1	3,305	-0.03%
2018/05/04	64	17.30	1	16.95	17.05	63	3,252	1.94%
2018/04/30	1	16.40	1	16.50	16.25	0	3,017	0.00%
2018/04/27	0	0.00	1	15.90	16.05	-1	3,039	-0.03%
2018/04/26	25	15.66	0	0.00	15.40	25	3,032	0.82%
2018/04/25	35	15.77	0	0.00	16.00	35	3,019	1.16%
2018/04/24	40	15.88	0	0.00	15.80	40	3,019	1.32%
2018/04/20	0	0.00	2	16.20	16.30	-2	2,968	-0.07%
2018/04/19	0	0.00	1	16.15	16.10	-1	2,969	-0.03%
2018/04/17	2	16.20	4	16.18	16.00	-2	2,941	-0.07%
2018/04/13	1	16.35	0	0.00	15.90	1	2,913	0.03%
2018/04/11	10	16.65	2	17.05	16.65	8	2,872	0.28%
2018/04/10	6	16.35	10	16.41	16.25	-4	2,797	-0.14%
2018/04/03	2	15.95	0	0.00	15.90	2	2,762	0.07%
2018/03/31	20	15.10	0	0.00	15.10	20	2,732	0.73%
2018/03/30	0	0.00	2	15.10	15.10	-2	2,724	-0.07%
2018/03/29	2	15.25	0	0.00	15.20	2	2,713	0.07%
2018/03/28	12	15.46	46	15.46	15.50	-34	2,706	-1.26%
2018/03/27	2	16.15	2	15.90	15.90	0	2,752	0.00%
2018/03/26	10	15.40	10	15.60	15.45	0	2,702	0.00%
2018/03/23	30	15.68	8	15.79	15.60	22	2,672	0.82%
2018/03/22	8	16.98	61	16.57	16.55	-53	2,609	-2.03%
2018/03/21	24	17.25	15	17.39	17.20	9	2,561	0.35%
2018/03/20	10	16.58	6	16.81	16.80	4	2,475	0.16%
2018/03/19	18	17.05	0	0.00	16.65	18	2,460	0.73%
2018/03/16	41	17.31	6	17.10	17.10	35	2,407	1.45%
2018/03/14	3	17.02	3	17.18	17.30	0	2,269	0.00%
2018/03/13	11	16.99	17	17.06	16.85	-6	2,216	-0.27%
2018/03/12	19.2	17.44	51	17.28	16.90	-31.8	1,979	-1.61%
2018/03/09	14	16.24	304	16.16	16.15	-290	1,606	-18.05%	大賣/鉅額交易
2018/03/06	0	0.00	78	15.40	15.05	-78	1,765	-4.42%
2018/03/05	78	15.48	0	0.00	15.25	78	1,846	4.22%
2018/02/27	1	14.90	0	0.00	14.70	1	1,873	0.05%
2018/02/26	10	15.15	0	0.00	14.90	10	1,888	0.53%
2018/02/22	4	14.60	3	14.72	14.70	1	1,936	0.05%
2018/02/07	0	0.00	150	14.18	14.15	-150	2,558	-5.86%	大賣/鉅額交易
2018/02/06	0	0.00	1	13.55	14.05	-1	2,569	-0.04%
2018/02/02	15	14.70	38	14.77	14.70	-23	2,658	-0.87%
2018/01/23	0	0.00	10.7	14.44	15.15	-10.7	3,074	-0.35%
2018/01/08	0	0.00	10	14.80	14.70	-10	2,979	-0.34%
2018/01/04	0	0.00	2	14.95	14.90	-2	2,963	-0.07%
2018/01/03	6	15.20	7	15.00	14.95	-1	2,960	-0.03%