彰源 (2030)-元大-斗六券商分點個股進出

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

彰源

(2030)

可現股當沖

股價
18.10
漲跌
▲0.15
漲幅
+0.84%
成交量
139張
產業
上市鋼鐵類股
417人加入追蹤

立即追蹤
本地時間:13:30

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

彰源 (2030)籌碼相關－元大-斗六券商分點個股進出

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-斗六券商分點個股進出
元大-斗六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	2	18.00	0	0.00	17.95	2	834	0.24%
2024/11/20	0	0.00	1	17.95	18.00	-1	838	-0.12%
2024/11/19	1	18.05	0	0.00	18.05	1	835	0.12%
2024/11/18	2	17.98	1	18.00	18.30	1	829	0.12%
2024/11/15	1	17.90	1	18.05	18.00	0	826	0.00%
2024/11/12	2	18.90	3	18.83	19.00	-1	838	-0.12%
2024/11/07	0	0.00	22	19.46	19.05	-22	819	-2.68%
2024/11/06	0	0.00	5	18.55	18.65	-5	795	-0.63%
2024/10/29	2	18.25	5	18.43	18.30	-3	844	-0.36%
2024/10/25	0	0.00	3	19.00	19.10	-3	835	-0.36%
2024/10/23	0	0.00	10	18.50	18.75	-10	807	-1.24%
2024/10/16	0	0.00	23.1	18.35	18.15	-23.1	801	-2.88%
2024/10/15	0	0.00	5	18.15	18.25	-5	789	-0.63%
2024/10/14	5	17.65	4	17.80	17.85	1	786	0.13%
2024/10/09	261	18.16	55	18.17	18.05	206	794	25.94%	大買/鉅額交易
2024/10/07	30.5	18.75	0	0.00	18.90	30.5	758	4.02%
2024/10/04	178	19.32	30	19.37	19.15	148	744	19.89%	大買/鉅額交易
2024/10/01	1.5	18.83	0.1	19.05	19.15	1.4	711	0.20%
2024/09/30	6.1	19.37	4	19.14	19.25	2.1	686	0.31%
2024/09/27	44	18.72	83	18.42	18.85	-39	527	-7.39%
2024/09/25	1	17.20	0	0.00	17.20	1	435	0.23%
2024/09/23	29	17.27	1	17.45	17.15	28	442	6.33%
2024/09/20	0	0.00	10	17.10	17.15	-10	444	-2.25%
2024/09/19	0	0.00	2	17.10	17.15	-2	451	-0.44%
2024/09/18	30	17.05	0	0.00	17.05	30	456	6.57%
2024/09/11	30	16.50	0	0.00	16.50	30	467	6.41%
2024/09/09	56	16.54	1	16.45	16.70	55	472	11.64%
2024/09/04	157	16.83	0	0.00	16.75	157	476	32.95%	大買/鉅額交易
2024/09/03	78	17.56	3	17.55	17.55	75	471	15.91%
2024/08/30	0	0.00	1	17.65	17.65	-1	481	-0.21%
2024/08/27	50	17.73	0	0.00	17.75	50	490	10.20%
2024/08/26	46	17.75	0	0.00	17.75	46	492	9.34%
2024/08/23	0	0.00	7	17.69	17.70	-7	496	-1.41%
2024/08/22	1	17.65	21	17.65	17.65	-20	494	-4.05%
2024/08/21	34	17.49	0	0.00	17.55	34	493	6.89%
2024/08/19	17	17.50	0	0.00	17.40	17	515	3.30%
2024/08/16	9	17.50	2	17.60	17.55	7	520	1.34%
2024/08/14	0	0.00	10	17.48	17.40	-10	572	-1.75%
2024/08/13	0	0.00	4	17.33	17.25	-4	572	-0.70%
2024/08/12	0	0.00	1.1	17.31	17.25	-1.1	572	-0.19%
2024/08/09	0	0.00	31	16.90	17.10	-31	574	-5.40%
2024/08/08	0	0.00	2	17.03	16.90	-2	569	-0.35%
2024/08/07	1	16.40	0	0.00	16.45	1	559	0.18%
2024/08/06	12	16.10	0	0.00	16.00	12	560	2.14%
2024/08/05	0.2	16.50	2	16.60	16.05	-1.8	550	-0.33%
2024/08/02	3	16.90	0	0.00	16.70	3	519	0.58%
2024/07/31	0	0.00	10	16.90	16.95	-10	516	-1.94%
2024/07/30	0	0.00	15	16.80	16.95	-15	517	-2.90%
2024/07/22	5	16.70	0	0.00	17.05	5	525	0.95%
2024/07/19	8	16.95	6	17.00	17.05	2	513	0.39%
2024/07/18	3	17.20	25	17.35	17.25	-22	507	-4.34%
2024/07/17	3	17.10	0	0.00	17.15	3	505	0.59%
2024/07/16	3	17.10	1	17.10	17.10	2	514	0.39%
2024/07/11	16	17.04	0	0.00	17.10	16	548	2.91%
2024/07/10	1	17.25	0	0.00	17.25	1	544	0.18%
2024/07/09	5	17.10	0	0.00	17.35	5	548	0.91%
2024/07/08	4	17.50	7	17.36	17.35	-3	542	-0.55%
2024/07/05	2	17.38	0	0.00	17.50	2	544	0.37%
2024/07/03	1	17.80	2	17.80	17.80	-1	592	-0.17%
2024/07/02	5	17.69	0	0.00	17.70	5	589	0.85%
2024/07/01	4	17.75	0	0.00	17.70	4	604	0.66%
2024/06/28	2	17.85	0	0.00	17.75	2	604	0.33%
2024/06/27	4	17.80	0	0.00	17.75	4	603	0.66%
2024/06/25	26	17.76	0	0.00	17.80	26	607	4.28%
2024/06/24	6	17.93	2	17.90	17.90	4	602	0.66%
2024/06/21	2	18.05	0	0.00	18.10	2	603	0.33%
2024/06/20	2	18.05	0	0.00	18.00	2	601	0.33%
2024/06/19	10	18.05	0	0.00	18.00	10	599	1.67%
2024/06/18	6	18.20	0	0.00	18.10	6	601	1.00%
2024/06/17	3	18.07	0	0.00	18.20	3	602	0.50%
2024/06/14	4	17.90	0	0.00	17.95	4	601	0.67%
2024/06/13	2	17.90	5	17.95	17.95	-3	598	-0.50%
2024/06/12	12	18.00	0	0.00	18.00	12	608	1.97%
2024/06/11	9	18.12	0	0.00	18.10	9	611	1.47%
2024/06/07	0	0.00	1	18.25	18.25	-1	612	-0.16%
2024/06/06	5	18.10	0	0.00	18.15	5	616	0.81%
2024/06/05	1	18.20	15	18.35	18.20	-14	611	-2.29%
2024/06/04	6	18.36	0	0.00	18.45	6	623	0.96%
2024/05/29	3	18.75	5	18.60	18.70	-2	635	-0.31%
2024/05/28	0	0.00	0.5	18.50	18.60	-0.5	630	-0.08%
2024/05/27	7	18.39	0	0.00	18.40	7	630	1.11%
2024/05/24	1	18.30	100	18.33	18.35	-99	631	-15.67%
2024/05/23	2	18.55	0	0.00	18.50	2	640	0.31%
2024/05/22	5	19.15	0	0.00	18.80	5	633	0.79%
2024/05/21	22	19.30	17.2	19.21	19.15	4.8	627	0.77%
2024/05/20	0	0.00	8.6	19.24	19.30	-8.6	608	-1.41%
2024/05/17	0.1	18.55	0	0.00	18.55	0.1	560	0.01%
2024/05/14	0.2	18.45	0	0.00	18.45	0.2	547	0.03%
2024/05/13	0.3	18.45	0	0.00	18.45	0.3	550	0.06%
2024/05/10	0.1	18.45	0	0.00	18.40	0.1	548	0.01%
2024/05/09	7.3	18.56	0	0.00	18.45	7.3	541	1.35%
2024/05/08	5.1	18.70	1	18.70	18.75	4.1	540	0.75%
2024/05/07	0.2	19.10	0	0.00	18.80	0.2	543	0.04%
2024/05/02	1	19.10	10	19.10	19.05	-9	536	-1.68%
2024/04/30	0	0.00	11	19.14	19.05	-11	530	-2.07%
2024/04/29	0	0.00	11	19.00	19.00	-11	529	-2.08%
2024/04/26	2	18.70	0	0.00	18.70	2	521	0.38%
2024/04/25	2	18.70	0	0.00	18.65	2	519	0.38%
2024/04/24	54.1	18.79	1	18.70	18.75	53.1	518	10.24%
2024/04/23	6	18.93	12	19.11	18.80	-6	520	-1.15%
2024/04/22	65	18.96	1	18.95	18.85	64	518	12.34%
2024/04/19	0	0.00	3	18.95	18.80	-3	507	-0.59%
2024/04/18	22	18.94	11	19.01	18.95	11	496	2.21%
2024/04/17	3	18.52	2	18.58	18.55	1	468	0.21%
2024/04/16	1	18.60	1	18.55	18.55	0	468	0.00%
2024/04/15	24	18.64	1	18.60	18.55	23	465	4.94%
2024/04/12	0.2	18.65	1	18.55	18.50	-0.8	460	-0.18%
2024/04/11	0	0.00	3	18.90	18.90	-3	455	-0.66%
2024/04/10	1	19.20	7.9	18.96	18.95	-6.9	454	-1.52%
2024/04/09	2.2	19.45	59.1	19.23	19.25	-56.9	444	-12.79%
2024/04/03	0	0.00	5	18.20	18.35	-5	401	-1.25%
2024/04/02	0	0.00	3	17.95	17.95	-3	383	-0.78%
2024/04/01	2	18.00	0	0.00	18.00	2	389	0.51%
2024/03/29	20	17.93	5	17.85	18.00	15	394	3.80%
2024/03/28	2	18.00	0	0.00	18.00	2	440	0.45%
2024/03/27	6	18.08	0	0.00	18.05	6	446	1.35%
2024/03/21	2	18.10	10.5	18.10	18.20	-8.5	723	-1.18%
2024/03/19	1	18.40	0	0.00	18.40	1	823	0.12%
2024/03/15	15	18.13	0	0.00	18.40	15	823	1.82%
2024/03/14	1	18.45	1	18.40	18.45	0	811	0.00%
2024/03/13	14	18.41	1.5	18.37	18.35	12.5	806	1.55%
2024/03/12	0.1	18.70	3.2	18.60	18.60	-3.1	801	-0.38%
2024/03/11	6	18.50	3	18.52	18.50	3	796	0.38%
2024/03/08	3	18.65	1	18.70	18.55	2	800	0.25%
2024/03/07	0	0.00	5	18.90	18.85	-5	792	-0.63%
2024/03/06	3	18.92	0	0.00	18.95	3	791	0.38%
2024/03/05	2	18.85	0	0.00	18.80	2	780	0.26%
2024/03/04	2	18.95	2	18.93	18.90	0	778	0.00%
2024/02/26	15	19.25	7	19.40	19.10	8	774	1.03%
2024/02/23	6	18.94	2.7	19.04	19.20	3.3	765	0.43%
2024/02/22	1	18.85	0.1	18.95	18.85	0.9	761	0.12%
2024/02/19	0	0.00	5	18.76	18.85	-5	768	-0.65%
2024/02/15	1	18.45	0	0.00	18.55	1	779	0.13%
2024/02/01	1	18.65	0	0.00	18.65	1	776	0.13%
2024/01/30	0	0.00	1	18.90	18.85	-1	779	-0.13%
2024/01/26	0	0.00	2	18.90	18.95	-2	784	-0.26%
2024/01/25	21	18.80	0	0.00	18.80	21	788	2.66%
2024/01/23	30	18.80	0	0.00	18.80	30	794	3.77%
2024/01/18	0	0.00	5	18.40	18.30	-5	799	-0.63%
2024/01/16	3	19.00	0	0.00	18.75	3	810	0.37%
2024/01/09	3.2	19.39	0	0.00	19.10	3.2	865	0.37%
2024/01/04	3	19.60	0	0.00	19.80	3	862	0.35%
2023/12/29	0	0.00	3	19.75	19.75	-3	863	-0.35%
2023/12/28	0	0.00	6	19.88	19.90	-6	868	-0.69%
2023/12/27	28	20.06	3	20.03	19.95	25	867	2.88%
2023/12/26	6	20.19	0	0.00	20.20	6	865	0.69%
2023/12/25	16	20.67	6	20.31	20.25	10	862	1.16%
2023/12/22	6	19.98	9	20.01	19.90	-3	811	-0.37%
2023/12/20	17	20.36	0	0.00	20.40	17	797	2.13%
2023/12/18	19	20.98	11.1	20.62	20.50	7.9	714	1.11%
2023/12/15	1	19.32	11.3	19.34	20.50	-10.3	525	-1.95%
2023/12/14	10	18.60	0	0.00	18.65	10	420	2.39%
2023/12/13	4	18.50	0	0.00	18.55	4	446	0.90%
2023/12/12	5	18.45	0	0.00	18.50	5	456	1.10%
2023/12/11	1	18.55	0	0.00	18.60	1	459	0.22%
2023/12/07	6	18.85	0	0.00	18.65	6	458	1.31%
2023/12/06	6	18.98	2	18.90	18.90	4	459	0.87%
2023/12/05	0.1	19.08	0	0.00	19.10	0.1	458	0.03%
2023/12/04	0.4	19.00	12	19.15	19.30	-11.6	456	-2.53%
2023/12/01	0.3	18.85	6	18.93	18.90	-5.7	448	-1.26%
2023/11/30	0.2	18.85	5	18.80	18.75	-4.8	447	-1.07%
2023/11/29	0	0.00	0.4	18.70	18.85	-0.4	455	-0.09%
2023/11/27	3	18.60	0	0.00	18.50	3	458	0.65%
2023/11/24	3.3	18.79	3	18.90	18.70	0.3	461	0.07%
2023/11/22	1	18.70	3	18.65	18.75	-2	453	-0.44%
2023/11/21	0.1	18.70	7	18.69	18.65	-6.9	450	-1.53%
2023/11/20	1	18.50	0	18.50	18.45	1	449	0.22%
2023/11/17	0	0.00	4	18.30	18.25	-4	444	-0.90%
2023/11/15	0	0.00	3	17.85	18.00	-3	445	-0.67%
2023/11/14	0.3	17.80	0	0.00	17.60	0.3	443	0.07%
2023/11/09	1.1	17.62	3	17.65	17.70	-1.9	467	-0.40%
2023/11/08	1	17.65	0	0.00	17.70	1	504	0.20%
2023/11/06	0.1	17.80	0	0.00	17.85	0.1	576	0.01%
2023/10/31	1	17.35	2	17.45	17.35	-1	621	-0.16%
2023/10/30	1	17.60	0	0.00	17.55	1	651	0.15%
2023/10/25	0	0.00	1	17.45	17.50	-1	659	-0.15%
2023/10/24	1	17.35	0	0.00	17.35	1	661	0.15%
2023/10/20	1	17.20	0	0.00	17.35	1	675	0.15%
2023/10/19	1	17.60	1	17.60	17.55	0	674	0.00%
2023/10/18	4	17.38	0	0.00	17.55	4	675	0.59%
2023/10/17	3	17.80	0	0.00	17.65	3	653	0.46%
2023/10/13	3	17.90	0	0.00	17.85	3	679	0.44%
2023/10/12	5.5	17.82	0	0.00	17.90	5.5	697	0.78%
2023/10/11	2	17.70	0	0.00	17.70	2	703	0.28%
2023/10/06	0	0.00	5	17.75	17.75	-5	710	-0.70%
2023/10/05	0	0.00	2	17.90	17.90	-2	719	-0.28%
2023/10/04	2	17.80	0	0.00	17.80	2	729	0.27%
2023/10/03	5.1	18.10	0	0.00	18.10	5.1	740	0.68%
2023/10/02	3	18.10	0	0.00	18.15	3	753	0.40%
2023/09/28	3	18.20	0	0.00	18.20	3	761	0.39%
2023/09/26	3	18.55	0	0.00	18.50	3	830	0.36%
2023/09/22	0	0.00	1	18.50	18.55	-1	866	-0.12%
2023/09/21	9	18.68	0	0.00	18.65	9	878	1.02%
2023/09/20	4	18.93	1	19.05	18.85	3	886	0.34%
2023/09/19	0	0.00	6	19.05	19.05	-6	896	-0.67%
2023/09/15	3	19.10	5	19.10	19.10	-2	884	-0.23%
2023/09/13	1	19.60	0	0.00	18.60	1	900	0.11%
2023/09/12	0	0.00	4	18.50	18.45	-4	946	-0.42%
2023/09/07	5	18.40	0	0.00	18.40	5	974	0.51%
2023/09/06	3	18.63	0	0.00	18.55	3	979	0.31%
2023/09/05	6	18.75	5	18.80	18.80	1	988	0.10%
2023/09/04	4	18.79	0	0.00	18.75	4	994	0.40%
2023/08/31	0	0.00	11	18.32	18.45	-11	996	-1.10%
2023/08/30	3	18.20	0	0.00	18.35	3	1,013	0.30%
2023/08/29	2	18.20	0	0.00	18.25	2	1,020	0.20%
2023/08/28	0.1	18.15	0	0.00	18.15	0.1	1,024	0.01%
2023/08/24	8	18.10	0	0.00	18.10	8	1,027	0.78%
2023/08/21	2	18.35	0	0.00	18.20	2	1,051	0.19%
2023/08/18	3.1	18.73	1	18.65	18.60	2.1	1,050	0.20%
2023/08/17	0	0.00	5	18.40	18.45	-5	1,050	-0.48%
2023/08/16	29	18.22	3	18.00	18.25	26	1,052	2.47%
2023/08/15	34	18.21	0	0.00	18.25	34	1,056	3.22%
2023/08/14	31	18.59	0	0.00	18.30	31	1,050	2.95%
2023/08/11	17	19.63	2	19.55	19.55	15	1,022	1.47%
2023/08/10	33.1	19.69	0	0.00	19.80	33.1	1,011	3.27%
2023/08/09	2	21.10	0	0.00	21.00	2	955	0.21%
2023/08/08	0	21.25	0	0.00	21.25	0	950	0.00%
2023/08/07	3	21.27	2	21.25	21.25	1	939	0.11%
2023/08/04	40	21.11	0	0.00	21.15	40	937	4.27%
2023/08/02	0	0.00	3	20.95	21.05	-3	931	-0.32%
2023/08/01	2	20.55	0	0.00	20.60	2	904	0.22%
2023/07/31	2	20.53	0	0.00	20.50	2	904	0.22%
2023/07/27	1	20.70	0	0.00	20.75	1	897	0.11%
2023/07/26	1	20.55	1	20.75	20.65	0	891	0.00%
2023/07/25	1	20.25	0	0.00	20.45	1	883	0.11%
2023/07/21	0	20.60	11	20.40	20.35	-11	886	-1.24%
2023/07/19	2	20.10	2	20.30	20.10	0	885	0.00%
2023/07/18	9	20.27	1	20.25	20.20	8	899	0.89%
2023/07/17	3	20.40	20	20.28	20.40	-17	902	-1.88%
2023/07/14	8	20.61	0	0.00	20.60	8	903	0.89%
2023/07/13	6	20.65	0	0.00	20.65	6	902	0.67%
2023/07/12	8	20.84	0	0.00	20.80	8	895	0.89%
2023/07/11	33	21.13	0	0.00	21.05	33	898	3.67%
2023/07/10	7	21.11	0	0.00	21.10	7	896	0.78%
2023/07/07	3	21.43	0	0.00	21.45	3	885	0.34%
2023/07/06	2	21.80	0	0.00	21.75	2	874	0.23%
2023/07/05	25.1	22.01	0	0.00	21.95	25.1	869	2.89%
2023/07/04	2	23.45	2	23.45	23.45	0	844	0.00%
2023/07/03	21	23.40	1	23.40	23.30	20	803	2.49%
2023/06/30	38	23.20	2	23.20	23.25	36	783	4.59%
2023/06/27	8	23.16	0	0.00	23.20	8	764	1.05%
2023/06/26	0	0.00	0	23.30	23.20	0	758	0.00%
2023/06/21	3	23.23	3.7	23.24	23.30	-0.7	758	-0.09%
2023/06/20	2	23.23	0	0.00	23.20	2	758	0.26%
2023/06/19	1	23.20	0	0.00	23.30	1	761	0.13%
2023/06/16	0.3	23.30	16	23.15	23.30	-15.7	749	-2.10%
2023/06/15	1	22.80	0	0.00	22.80	1	709	0.14%
2023/06/13	1	22.70	0	0.00	22.60	1	734	0.14%
2023/06/12	1	22.80	0	0.00	22.80	1	742	0.13%
2023/06/08	5	22.94	0	0.00	22.95	5	756	0.66%
2023/06/06	4	22.99	0	0.00	22.90	4	767	0.52%
2023/06/05	0	0.00	1	22.85	23.00	-1	772	-0.13%
2023/06/01	3	22.60	2	22.65	22.65	1	780	0.13%
2023/05/30	2	22.55	50	22.50	22.55	-48	792	-6.05%
2023/05/29	2	22.40	2	22.65	22.50	0	817	0.00%
2023/05/26	3	22.35	0	0.00	22.40	3	817	0.37%
2023/05/25	2	22.50	0	0.00	22.50	2	820	0.24%
2023/05/24	2	22.70	0	0.00	22.65	2	825	0.24%
2023/05/19	1	22.60	0	0.00	22.60	1	831	0.12%
2023/05/18	0	0.00	15	22.65	22.55	-15	834	-1.80%
2023/05/17	3	22.50	0	0.00	22.60	3	839	0.36%
2023/05/15	0	0.00	1	22.40	22.40	-1	839	-0.12%
2023/05/12	2	22.18	1	22.25	22.50	1	859	0.12%
2023/05/11	2	22.18	1	22.25	22.25	1	861	0.12%
2023/05/10	1	22.55	12	22.60	22.55	-11	872	-1.26%
2023/05/08	1	22.30	0	0.00	22.30	1	880	0.11%
2023/05/04	1	22.15	0	0.00	22.15	1	914	0.11%
2023/05/02	2	22.15	0	0.00	22.15	2	1,056	0.19%
2023/04/28	1	22.05	0	0.00	22.15	1	1,080	0.09%
2023/04/27	1	21.85	0	0.00	22.00	1	1,090	0.09%
2023/04/26	0	21.85	0	0.00	21.85	0	1,095	0.00%
2023/04/25	10	21.94	2	21.90	21.95	8	1,093	0.73%
2023/04/24	7.1	22.20	0	0.00	22.30	7.1	1,093	0.65%
2023/04/21	18.1	22.35	2	22.40	22.25	16.1	1,093	1.47%
2023/04/20	9.1	22.71	11	22.75	22.65	-1.9	1,084	-0.18%
2023/04/19	17	23.10	1	23.15	23.05	16	1,081	1.48%
2023/04/18	3.1	23.23	0	0.00	23.20	3.1	1,072	0.29%
2023/04/17	2	23.35	0	0.00	23.35	2	1,071	0.19%
2023/04/14	5	23.31	1	23.45	23.45	4	1,075	0.37%
2023/04/13	0	0.00	7	23.30	23.35	-7	1,071	-0.65%
2023/04/12	10	23.30	0	0.00	23.30	10	1,084	0.92%
2023/04/11	0	23.30	0	0.00	23.30	0	1,097	0.00%
2023/04/10	17	23.21	0	0.00	23.25	17	1,120	1.52%
2023/04/06	30	23.40	0	0.00	23.40	30	1,159	2.59%
2023/03/31	0	0.00	10	23.55	23.50	-10	1,207	-0.83%
2023/03/30	0	0.00	5	23.45	23.50	-5	1,302	-0.38%
2023/03/29	1	23.40	0	0.00	23.50	1	1,441	0.07%
2023/03/28	1	23.50	0	0.00	23.40	1	1,473	0.07%
2023/03/27	5	23.55	20	23.55	23.50	-15	1,498	-1.00%
2023/03/24	0	0.00	23	23.65	23.45	-23	1,520	-1.51%
2023/03/23	0	23.60	0	0.00	23.55	0	1,626	0.00%
2023/03/22	0	0.00	20	23.70	23.70	-20	1,673	-1.20%
2023/03/21	0	0.00	11	23.62	23.55	-11	1,798	-0.61%
2023/03/20	1	23.40	7	23.40	23.35	-6	1,810	-0.33%
2023/03/17	1	23.10	1	23.30	23.35	0	1,814	0.00%
2023/03/16	50	23.24	0	0.00	23.10	50	1,821	2.75%
2023/03/15	5	23.75	4	23.94	23.70	1	1,842	0.05%
2023/03/14	0	23.65	0	0.00	23.50	0	1,838	0.00%
2023/03/13	0	0.00	2	23.65	23.60	-2	1,856	-0.11%
2023/03/07	16	23.80	11	23.75	23.80	5	1,893	0.26%
2023/03/06	4	23.56	24	23.57	23.60	-20	1,880	-1.06%
2023/03/01	89	23.03	0	0.00	23.00	89	1,889	4.71%
2023/02/24	50	23.45	0	24.60	23.45	50	1,877	2.66%
2023/02/22	5	23.45	0	0.00	23.45	5	1,896	0.26%
2023/02/21	0	0.00	10	23.70	23.70	-10	1,904	-0.53%
2023/02/20	5	23.55	0	0.00	23.55	5	1,954	0.26%
2023/02/17	3	23.35	0	0.00	23.35	3	2,093	0.14%
2023/02/16	1	23.35	8	23.48	23.45	-7	2,154	-0.32%
2023/02/15	23	23.27	5	23.40	23.20	18	2,192	0.82%
2023/02/14	0	0.00	9	23.33	23.35	-9	2,221	-0.41%
2023/02/13	24	23.15	0	0.00	23.30	24	2,233	1.07%
2023/02/10	25	23.43	0	0.00	23.25	25	2,254	1.11%
2023/02/09	6	23.74	0	0.00	23.65	6	2,267	0.26%
2023/02/08	1	23.75	0	0.00	23.75	1	2,357	0.04%
2023/02/06	2	23.98	6	24.00	23.80	-4	2,391	-0.17%
2023/02/03	20	24.19	0	0.00	24.10	20	2,376	0.84%
2023/02/02	5	24.15	4	24.40	24.40	1	2,361	0.04%
2023/02/01	11	24.46	54	24.92	24.35	-43	2,345	-1.83%
2023/01/31	35	23.89	2	23.80	23.85	33	2,244	1.47%
2023/01/30	5	23.40	21	23.51	23.40	-16	2,218	-0.72%
2023/01/17	5	22.85	1.3	22.95	23.10	3.7	2,200	0.17%
2023/01/16	7.3	22.87	2	22.80	22.85	5.3	2,197	0.24%
2023/01/13	3	22.95	0	0.00	22.90	3	2,197	0.14%
2023/01/12	2.1	22.95	1	23.40	22.95	1.1	2,227	0.05%
2023/01/10	0	0.00	5	23.00	22.95	-5	2,224	-0.22%
2023/01/09	6	22.99	1	23.20	23.10	5	2,242	0.22%
2023/01/06	0	0.00	2	22.95	23.05	-2	2,247	-0.09%
2023/01/05	1.1	23.25	0	0.00	23.20	1.1	2,281	0.05%
2023/01/04	2	23.30	0	0.00	23.25	2	2,284	0.09%
2023/01/03	2	23.15	0	0.00	23.25	2	2,285	0.09%
2022/12/30	22	23.31	1	23.65	23.20	21	2,284	0.92%
2022/12/29	4	22.90	1	23.05	23.05	3	2,274	0.13%
2022/12/28	1	23.35	0	0.00	23.10	1	2,277	0.04%
2022/12/27	2	23.45	0	0.00	23.40	2	2,270	0.09%
2022/12/26	3	23.70	0	0.00	23.55	3	2,264	0.13%
2022/12/23	6	23.57	12	23.84	23.95	-6	2,264	-0.26%
2022/12/22	6	23.68	2	23.85	23.65	4	2,247	0.18%
2022/12/21	2	23.53	15.3	23.25	23.40	-13.3	2,181	-0.61%
2022/12/20	10.1	22.53	4	22.74	22.25	6.1	2,061	0.30%
2022/12/19	1.1	22.75	0	0.00	22.55	1.1	2,064	0.05%
2022/12/16	10	23.16	11	23.08	23.05	-1	2,046	-0.05%
2022/12/15	11.3	23.56	4	23.65	23.40	7.3	2,032	0.36%
2022/12/14	15	23.04	0	0.00	23.00	15	1,929	0.78%
2022/12/13	6	23.27	59.1	22.71	23.30	-53.1	1,888	-2.81%
2022/12/12	1.1	22.21	0	0.00	22.30	1.1	1,773	0.06%
2022/12/09	1	22.70	0	0.00	22.70	1	1,773	0.06%
2022/12/08	5	22.79	9	22.94	22.70	-4	1,782	-0.22%
2022/12/07	5	22.70	12	23.02	22.60	-7	1,780	-0.39%
2022/12/06	20.1	22.69	3	22.65	22.60	17.1	1,750	0.98%
2022/12/05	9	23.17	24	23.23	23.15	-15	1,767	-0.85%
2022/12/02	10	22.86	2	23.03	22.80	8	1,760	0.45%
2022/12/01	13	22.87	1	22.90	22.90	12	1,781	0.67%
2022/11/30	0	0.00	8	22.59	22.65	-8	1,772	-0.45%
2022/11/25	1	22.05	1	22.40	22.00	0	1,793	0.00%
2022/11/24	2	22.08	7	22.01	22.00	-5	1,794	-0.28%
2022/11/22	1	22.20	0	0.00	22.00	1	1,803	0.06%
2022/11/21	1	22.25	0	0.00	22.30	1	1,804	0.06%
2022/11/18	3	22.52	0	0.00	22.15	3	1,813	0.17%
2022/11/17	0	0.00	5	22.85	22.75	-5	1,815	-0.28%
2022/11/16	21	22.99	3	22.85	22.80	18	1,811	0.99%
2022/11/15	43	23.18	62	23.04	23.10	-19	1,773	-1.07%
2022/11/14	4	22.10	9	21.98	22.00	-5	1,666	-0.30%
2022/11/11	19	21.35	0	0.00	21.35	19	1,666	1.14%
2022/11/10	3	21.72	0	0.00	21.65	3	1,726	0.17%
2022/11/09	4	22.20	0	0.00	22.15	4	1,744	0.23%
2022/11/08	4	22.23	7	22.38	22.15	-3	1,853	-0.16%
2022/11/07	2	21.98	2	22.05	22.10	0	2,021	0.00%
2022/11/04	24	21.84	5	21.75	21.90	19	2,129	0.89%
2022/11/03	0	0.00	8	23.33	23.35	-8	2,086	-0.38%
2022/11/01	40	22.50	0	0.00	22.50	40	2,084	1.92%
2022/10/31	1	22.25	0	0.00	22.25	1	2,124	0.05%
2022/10/28	5	22.30	0	0.00	22.20	5	2,203	0.23%
2022/10/26	2	22.40	0	0.00	22.40	2	2,332	0.09%
2022/10/25	0	0.00	2	22.63	22.70	-2	2,505	-0.08%
2022/10/21	2	22.25	0	0.00	22.25	2	2,505	0.08%
2022/10/18	0	22.60	0	0.00	22.40	0	2,534	0.00%
2022/10/17	1	22.40	14	21.80	22.40	-13	2,552	-0.51%
2022/10/14	0	0.00	1	22.90	22.75	-1	2,594	-0.04%
2022/10/13	3	22.10	0	0.00	21.60	3	2,652	0.11%
2022/10/12	28	22.94	0	0.00	22.85	28	2,668	1.05%
2022/10/07	1	24.00	0	0.00	23.65	1	2,705	0.04%
2022/10/06	22	23.88	0	0.00	23.95	22	2,725	0.81%
2022/10/05	0	0.00	4.2	24.09	24.05	-4.2	2,740	-0.15%
2022/10/04	0	0.00	2	23.83	24.00	-2	2,765	-0.07%
2022/09/30	0	0.00	13.2	23.54	23.60	-13.2	2,788	-0.47%
2022/09/28	3.1	22.74	11	22.45	22.15	-7.9	2,768	-0.29%
2022/09/27	0.1	23.25	5	23.30	23.50	-4.9	2,760	-0.18%
2022/09/26	0	0.00	2	24.10	23.50	-2	2,765	-0.07%
2022/09/23	1	24.75	0	0.00	24.60	1	2,769	0.04%
2022/09/21	1	24.40	4	24.60	24.45	-3	2,801	-0.11%
2022/09/20	1	24.75	2	24.65	24.90	-1	2,818	-0.04%
2022/09/19	1	24.90	6	24.80	24.70	-5	2,836	-0.18%
2022/09/16	5	24.90	1	25.05	24.85	4	2,842	0.14%
2022/09/14	0	0.00	1	25.15	25.20	-1	2,887	-0.03%
2022/09/13	5	25.45	11	25.30	25.45	-6	2,924	-0.21%
2022/09/12	0	0.00	7	25.40	25.40	-7	2,983	-0.23%
2022/09/08	1	24.75	3.1	24.51	24.75	-2.1	2,993	-0.07%
2022/09/07	5	24.35	0	0.00	23.95	5	3,011	0.17%
2022/09/06	3	24.12	11	24.37	24.15	-8	3,000	-0.27%
2022/09/02	16	24.11	5	24.10	24.00	11	3,053	0.36%
2022/09/01	12	24.48	3	24.50	24.45	9	3,052	0.29%
2022/08/31	1	24.80	1	25.05	25.00	0	3,054	0.00%
2022/08/29	11	24.76	0	0.00	24.85	11	3,064	0.36%
2022/08/24	9	25.67	0	0.00	25.55	9	3,094	0.29%
2022/08/23	0	0.00	1	25.30	25.30	-1	3,097	-0.03%
2022/08/22	0	0.00	1	25.45	25.35	-1	3,109	-0.03%
2022/08/19	2	25.70	7	25.70	25.75	-5	3,108	-0.16%
2022/08/18	3	25.75	2	25.95	25.90	1	3,102	0.03%
2022/08/17	21	26.00	13	25.87	25.55	8	3,077	0.26%
2022/08/16	4	25.31	0	0.00	25.30	4	3,012	0.13%
2022/08/15	12	25.56	1	25.45	25.60	11	3,004	0.37%
2022/08/12	22	25.02	19	25.39	25.05	3	2,942	0.10%
2022/08/11	13	24.58	21	24.39	24.30	-8	2,820	-0.28%
2022/08/10	14	23.76	10	23.80	23.70	4	2,731	0.15%
2022/08/09	1	23.35	0	0.00	23.30	1	2,714	0.04%
2022/08/05	0	23.00	2	22.88	23.05	-2	2,842	-0.07%
2022/08/04	7	22.67	16	22.49	22.65	-9	2,885	-0.31%
2022/08/03	1	22.40	1	22.20	22.15	0	2,872	0.00%
2022/08/02	11	22.85	32	22.88	22.75	-21	2,926	-0.72%
2022/08/01	48	23.59	2	23.13	23.65	46	2,974	1.55%
2022/07/29	0	0.00	2	22.15	22.20	-2	2,870	-0.07%
2022/07/28	3	21.90	0	0.00	21.90	3	2,955	0.10%
2022/07/27	1	21.55	4	21.80	21.85	-3	3,018	-0.10%
2022/07/26	5	22.03	5	21.95	21.90	0	3,108	0.00%
2022/07/25	1	22.25	13	22.30	22.45	-12	3,186	-0.38%
2022/07/22	2	22.13	12	22.25	22.15	-10	3,286	-0.30%
2022/07/21	4	22.01	2	22.15	22.20	2	3,371	0.06%
2022/07/20	5	24.08	4	24.29	24.05	1	3,440	0.03%
2022/07/19	7	23.96	8	23.68	24.00	-1	3,509	-0.03%
2022/07/18	6	23.03	5	23.20	23.35	1	3,698	0.03%
2022/07/15	20	22.77	2	22.63	22.90	18	3,964	0.45%
2022/07/14	0	0.00	2	22.70	22.85	-2	4,399	-0.05%
2022/07/13	0	0.00	1	22.45	22.40	-1	4,821	-0.02%
2022/07/12	2	22.50	3	22.17	22.00	-1	5,014	-0.02%
2022/07/08	8	23.31	16	23.37	23.30	-8	5,934	-0.13%
2022/07/07	5	22.36	10	22.83	22.80	-5	6,798	-0.07%
2022/07/06	8	22.57	1	22.85	22.35	7	7,690	0.09%
2022/07/05	17	22.85	25.2	23.04	23.15	-8.2	8,605	-0.10%
2022/07/04	2	22.60	35	22.70	22.50	-33	8,955	-0.37%
2022/07/01	15	23.02	4	23.48	22.30	11	9,001	0.12%
2022/06/30	5	23.70	1	23.35	23.35	4	8,984	0.04%
2022/06/29	6	24.28	1	24.35	24.25	5	8,980	0.06%
2022/06/28	17	24.77	3	24.70	24.65	14	9,038	0.15%
2022/06/27	6	25.17	2	25.25	25.25	4	9,089	0.04%
2022/06/23	4	23.98	1	24.05	24.05	3	9,153	0.03%
2022/06/22	1	24.70	0	0.00	24.25	1	9,269	0.01%
2022/06/21	0	0.00	12	25.08	25.50	-12	9,414	-0.13%
2022/06/20	7.1	25.15	47	25.32	24.50	-39.9	9,445	-0.42%
2022/06/17	8	25.98	46	26.37	26.10	-38	9,568	-0.40%
2022/06/16	0.2	27.10	36	27.12	26.60	-35.9	9,848	-0.36%
2022/06/15	5	27.56	44	27.46	27.50	-39	9,865	-0.40%
2022/06/14	28	27.49	2	27.60	27.70	26	9,895	0.26%
2022/06/13	1	28.05	2	27.90	27.90	-1	9,942	-0.01%
2022/06/10	1	28.90	0	0.00	28.85	1	10,002	0.01%
2022/06/09	3	28.87	1	29.20	29.20	2	10,103	0.02%
2022/06/07	5	29.30	26	29.25	29.25	-21	10,548	-0.20%
2022/06/06	3	29.20	1	29.40	29.40	2	10,876	0.02%
2022/06/02	3	28.98	0	0.00	28.90	3	11,751	0.03%
2022/06/01	0	0.00	0.6	29.41	29.35	-0.6	12,212	0.00%
2022/05/31	12	29.23	1	29.20	29.25	11	12,628	0.09%
2022/05/30	6	29.70	6	29.66	29.70	0	12,758	0.00%
2022/05/27	6	29.08	2	29.25	29.20	4	13,204	0.03%
2022/05/26	4	29.15	2	29.80	28.95	2	13,874	0.01%
2022/05/25	1	29.50	46	29.47	29.50	-45	14,164	-0.32%
2022/05/24	11	29.63	2	29.53	29.25	9	14,373	0.06%
2022/05/23	8	29.88	6	30.02	29.80	2	14,775	0.01%
2022/05/20	6	29.39	3	29.73	29.40	3	15,929	0.02%
2022/05/19	1.2	28.65	0	0.00	29.05	1.2	16,162	0.01%
2022/05/18	5	29.37	3	29.62	29.75	2	16,115	0.01%
2022/05/17	1	29.05	1	29.00	29.00	0	16,112	0.00%
2022/05/16	1.1	28.96	1	29.00	29.00	0.1	16,103	0.00%
2022/05/13	7	28.44	2	28.33	28.40	5	16,081	0.03%
2022/05/12	5	28.93	0	0.00	28.35	5	16,004	0.03%
2022/05/11	3	29.75	2	29.93	29.60	1	15,959	0.01%
2022/05/10	4	29.45	16	29.96	30.05	-12	15,933	-0.08%
2022/05/09	26.2	30.52	1	30.50	29.90	25.2	15,903	0.16%
2022/05/06	12.1	31.88	10	32.00	31.90	2.1	15,869	0.01%
2022/05/05	23	33.17	7	33.06	33.00	16	15,884	0.10%
2022/05/04	20	32.55	1	32.30	32.30	19	15,819	0.12%
2022/05/03	13	32.59	3	32.63	32.55	10	15,787	0.06%
2022/04/29	12	33.34	21.1	33.58	33.05	-9.1	15,714	-0.06%
2022/04/28	26.1	33.77	0	0.00	33.50	26.1	15,721	0.17%
2022/04/27	8	33.51	3	33.52	33.50	5	15,748	0.03%
2022/04/26	18.2	34.60	0	0.00	34.55	18.2	15,660	0.12%
2022/04/25	12	36.15	28	35.97	35.40	-16	15,540	-0.10%
2022/04/22	42	38.30	55.2	38.26	37.80	-13.2	15,415	-0.09%
2022/04/21	45.4	38.38	10	37.90	37.90	35.4	15,222	0.23%
2022/04/20	91	40.89	98	40.59	39.90	-7	15,015	-0.05%
2022/04/19	18	39.98	29	40.61	40.50	-11	14,598	-0.08%
2022/04/18	8.3	39.55	2.4	38.71	38.85	5.9	14,212	0.04%
2022/04/15	18	40.38	16	40.97	39.65	2	14,048	0.01%
2022/04/14	8	40.24	17	40.18	40.00	-9	13,629	-0.07%
2022/04/13	51	39.70	95.6	40.06	40.45	-44.6	13,139	-0.34%
2022/04/12	64.1	38.51	119	38.38	38.70	-55	12,272	-0.45%	大賣/
2022/04/11	118.6	37.49	264	37.77	38.00	-145.4	11,385	-1.28%	大買/大賣/鉅額交易
2022/04/08	14.4	34.40	81	34.28	35.45	-66.6	10,481	-0.64%
2022/04/07	27	33.15	20	33.59	32.50	7	10,140	0.07%
2022/04/06	13	33.38	3	33.35	33.30	10	10,095	0.10%
2022/04/01	1	33.20	4	33.20	33.30	-3	10,125	-0.03%
2022/03/31	6	33.47	2	33.15	33.00	4	10,152	0.04%
2022/03/30	5	33.08	8	33.28	33.70	-3	10,132	-0.03%
2022/03/29	13	33.77	11	33.70	33.65	2	10,090	0.02%
2022/03/28	9	33.74	3	33.93	34.20	6	10,088	0.06%
2022/03/25	24	34.62	15	34.65	34.65	9	10,128	0.09%
2022/03/24	17	34.32	41	34.53	34.60	-24	10,187	-0.24%
2022/03/23	6	33.73	7	34.06	34.05	-1	10,131	-0.01%
2022/03/22	12	34.39	45	34.29	34.10	-33	10,098	-0.33%
2022/03/21	46.5	34.19	39	34.01	33.95	7.5	9,932	0.08%
2022/03/18	5	32.90	3	33.00	32.85	2	9,686	0.02%
2022/03/17	32	32.96	3.1	33.05	33.00	28.9	9,718	0.30%
2022/03/16	4	32.74	4	32.76	32.50	0	9,755	0.00%
2022/03/15	20	33.15	0	0.00	32.80	20	9,738	0.21%
2022/03/14	11	33.69	24	33.93	34.00	-13	9,852	-0.13%
2022/03/11	34	33.78	22	33.84	33.80	12	9,846	0.12%
2022/03/10	26	33.00	22	33.08	33.20	4	9,659	0.04%
2022/03/09	22	33.55	29	33.58	33.50	-7	9,528	-0.07%
2022/03/08	109	34.64	103	34.73	32.75	6	9,264	0.06%	大買/大賣/
2022/03/07	23	34.26	37.9	34.33	34.25	-14.9	8,422	-0.18%
2022/03/04	19	33.93	27	33.99	33.40	-8	7,996	-0.10%
2022/03/03	5	33.18	28	33.22	33.35	-23	7,627	-0.30%
2022/03/02	10	33.58	27.2	33.41	33.20	-17.2	7,568	-0.23%
2022/03/01	92	33.47	51	34.28	33.35	41	7,232	0.57%
2022/02/25	35	32.16	30.2	32.17	31.80	4.8	6,756	0.07%
2022/02/24	6	31.47	5.3	31.82	31.05	0.7	6,584	0.01%
2022/02/23	22	32.15	29	32.03	32.35	-7	6,393	-0.11%
2022/02/22	83	31.58	51	31.52	31.70	32	6,021	0.53%
2022/02/21	2	30.40	33.4	30.81	31.40	-31.4	4,898	-0.64%
2022/02/18	0.5	28.60	0	0.00	28.55	0.5	4,683	0.01%
2022/02/17	3	28.40	0	0.00	28.30	3	4,753	0.06%
2022/02/16	2	28.70	0	0.00	28.40	2	4,798	0.04%
2022/02/15	2.5	28.60	0.9	28.59	28.45	1.6	4,925	0.03%
2022/02/14	2	28.78	1	29.15	28.85	1	5,215	0.02%
2022/02/11	2	29.60	18	29.71	29.50	-16	5,276	-0.30%
2022/02/10	3	29.55	2	29.55	29.60	1	5,740	0.02%
2022/02/09	2	29.53	2.2	29.75	29.60	-0.2	6,148	0.00%
2022/02/08	0	0.00	8	29.50	29.60	-8	6,130	-0.13%
2022/02/07	2	28.65	11	28.99	29.20	-9	6,162	-0.15%
2022/01/26	39	27.45	2	27.73	27.40	37	6,251	0.59%
2022/01/25	0.2	27.65	0	0.00	27.50	0.2	6,311	0.00%
2022/01/21	6	28.46	3	28.63	28.05	3	6,365	0.05%
2022/01/20	9	28.38	8	28.51	28.45	1	6,290	0.02%
2022/01/19	17	27.52	2	27.53	27.40	15	6,150	0.24%
2022/01/18	0.5	28.00	0	0.00	27.85	0.5	6,171	0.01%
2022/01/17	0	0.00	10	28.00	27.95	-10	6,214	-0.16%
2022/01/14	0	0.00	0	28.15	28.05	0	6,432	0.00%
2022/01/13	5	28.94	12	28.88	28.70	-7	6,562	-0.11%
2022/01/11	38.2	27.90	3	27.97	27.80	35.2	6,564	0.54%
2022/01/10	3	28.47	0	0.00	28.35	3	6,558	0.05%
2022/01/07	17	28.40	1	28.40	28.50	16	6,545	0.24%
2022/01/06	38.1	28.90	1	29.15	28.95	37.1	6,566	0.56%
2022/01/05	32	29.10	0	0.00	29.15	32	6,598	0.48%
2022/01/04	2	29.13	2	29.10	29.20	0	6,651	0.00%
2022/01/03	2	29.40	0	0.00	29.30	2	6,683	0.03%
2021/12/28	8	29.86	0.1	29.95	29.75	7.9	6,822	0.12%
2021/12/27	4.4	30.10	2	30.50	30.00	2.4	6,914	0.03%
2021/12/24	4	30.60	0.2	31.15	30.45	3.8	6,956	0.05%
2021/12/23	1	30.95	0	0.00	30.95	1	6,986	0.01%
2021/12/22	6	31.24	3	31.20	31.25	3	7,020	0.04%
2021/12/21	1	30.30	6	31.12	31.50	-5	7,022	-0.07%
2021/12/20	7.4	31.41	11.9	31.22	30.90	-4.5	6,968	-0.07%
2021/12/17	4	30.44	25	30.42	30.40	-21	6,808	-0.31%
2021/12/16	13	29.82	10	30.20	29.60	3	6,768	0.04%
2021/12/15	2	29.80	2	29.93	29.85	0	6,855	0.00%
2021/12/14	9	30.09	4	30.26	29.85	5	6,881	0.07%
2021/12/13	1	31.15	25	31.08	31.00	-24	6,895	-0.35%
2021/12/10	16	30.36	0	0.00	30.25	16	6,891	0.23%
2021/12/09	3	30.90	1	31.20	30.85	2	7,146	0.03%
2021/12/08	12	31.98	10	32.55	31.35	2	7,451	0.03%
2021/12/07	0	0.00	26	31.35	31.40	-26	7,517	-0.35%
2021/12/06	1	30.75	23	31.03	30.75	-22	7,532	-0.29%
2021/12/03	7	30.74	33	31.25	30.70	-26	7,670	-0.34%
2021/12/02	2	30.33	21	30.73	30.55	-19	7,799	-0.24%
2021/12/01	1	30.55	5	30.31	30.55	-4	7,939	-0.05%
2021/11/30	6	30.30	3	30.50	30.50	3	8,103	0.04%
2021/11/29	4	29.35	3.5	29.66	30.00	0.5	8,241	0.01%
2021/11/26	0	0.00	2	30.25	30.00	-2	8,586	-0.02%
2021/11/25	23	30.78	16.5	30.78	30.55	6.5	9,167	0.07%
2021/11/24	12	30.70	35.2	30.77	30.25	-23.2	9,347	-0.25%
2021/11/23	7	29.92	12	30.40	29.65	-5	9,585	-0.05%
2021/11/19	0.4	29.25	11	28.95	28.80	-10.6	9,860	-0.11%
2021/11/18	3.2	29.94	1	29.80	29.40	2.2	9,985	0.02%
2021/11/17	7	29.85	5	30.08	29.75	2	10,157	0.02%
2021/11/16	14	30.03	5	30.27	29.80	9	10,323	0.09%
2021/11/15	56	30.74	16	30.96	30.55	40	10,411	0.38%
2021/11/12	15	31.64	20	31.77	31.50	-5	10,625	-0.05%
2021/11/11	11	31.94	36	32.38	31.40	-25	10,678	-0.23%
2021/11/10	5	30.85	5	31.03	30.75	0	10,475	0.00%
2021/11/09	23	31.25	57	31.58	31.70	-34	10,575	-0.32%
2021/11/08	83	31.53	66	31.62	31.75	17	10,343	0.16%
2021/11/05	10	28.87	0	0.00	28.90	10	10,300	0.10%
2021/11/04	3.9	29.38	3	29.28	29.35	0.9	10,487	0.01%
2021/11/03	6	28.38	42.2	29.01	29.00	-36.2	10,656	-0.34%
2021/11/02	22.3	27.96	10	28.69	27.65	12.3	10,916	0.11%
2021/11/01	43.2	28.41	1	28.85	28.30	42.2	11,313	0.37%
2021/10/29	65	28.36	0	0.00	28.55	65	11,607	0.56%
2021/10/28	3	28.43	2	28.50	28.45	1	11,730	0.01%
2021/10/27	13	28.83	0	0.00	28.60	13	12,002	0.11%
2021/10/26	3	28.90	2	29.55	28.90	1	12,742	0.01%
2021/10/25	1.1	28.71	9	29.05	29.10	-7.9	13,660	-0.06%
2021/10/22	41.4	29.02	12	28.63	28.50	29.4	14,604	0.20%
2021/10/21	8	31.03	28.4	30.58	31.05	-20.4	14,967	-0.14%
2021/10/20	6.1	29.50	2	30.20	29.15	4.1	15,438	0.03%
2021/10/19	5	29.68	7	29.71	29.80	-2	16,464	-0.01%
2021/10/18	5	29.23	4	29.38	29.00	1	17,515	0.01%
2021/10/15	6.2	29.12	6.1	29.41	29.40	0.2	19,824	0.00%
2021/10/14	5.2	28.55	17	29.04	29.05	-11.8	22,624	-0.05%
2021/10/13	9	28.91	10	28.95	28.45	-1	23,048	0.00%
2021/10/12	21.1	29.17	91	28.90	28.80	-69.9	23,945	-0.29%
2021/10/08	7	30.21	1	30.70	29.60	6	24,111	0.02%
2021/10/07	0	0.00	1.2	30.67	30.30	-1.2	24,307	0.00%
2021/10/06	4	29.84	1	30.70	29.60	3	24,604	0.01%
2021/10/05	15.2	29.95	35	29.61	30.60	-19.8	24,978	-0.08%
2021/10/04	11.3	30.05	62	30.78	29.45	-50.7	25,171	-0.20%
2021/10/01	43.7	31.46	18	32.16	31.35	25.7	25,489	0.10%
2021/09/30	4	32.41	21	32.81	33.40	-17	25,520	-0.07%
2021/09/29	1	32.00	14	32.36	32.10	-13	25,581	-0.05%
2021/09/28	5	33.04	57	33.02	32.65	-52	25,751	-0.20%
2021/09/27	7	33.71	4	33.70	33.65	3	25,971	0.01%
2021/09/24	6.1	34.22	12	33.90	33.90	-5.9	28,025	-0.02%
2021/09/23	5.1	33.59	14	33.56	33.80	-8.9	29,020	-0.03%
2021/09/22	20.1	33.69	0	0.00	33.40	20.1	29,056	0.07%
2021/09/17	2	35.80	12	35.66	36.25	-10	29,013	-0.03%
2021/09/16	16	36.19	8.3	36.10	35.85	7.7	29,113	0.03%
2021/09/15	6	36.10	3.5	36.24	36.25	2.5	29,976	0.01%
2021/09/14	47	36.31	24	36.28	36.60	23	30,527	0.08%
2021/09/13	21.3	37.67	41.2	37.40	37.70	-19.9	30,927	-0.06%
2021/09/10	21	36.26	22	36.48	35.85	-1	30,720	0.00%
2021/09/09	7	34.73	80.1	35.49	35.65	-73.1	30,726	-0.24%
2021/09/08	16	35.80	19	35.91	34.65	-3	30,970	-0.01%
2021/09/07	25	35.75	17	35.53	35.50	8	31,365	0.03%
2021/09/06	20	37.19	29	37.03	36.35	-9	31,588	-0.03%
2021/09/03	19	36.89	72	36.98	36.15	-53	31,652	-0.17%
2021/09/02	67.1	36.78	6	36.48	36.35	61.1	31,707	0.19%
2021/09/01	26	38.32	15.2	38.28	37.80	10.8	31,736	0.03%
2021/08/31	41	37.65	75	37.96	38.00	-34	31,788	-0.11%
2021/08/30	36	36.16	23	35.95	36.00	13	31,800	0.04%
2021/08/27	20	36.09	14	35.90	35.60	6	32,781	0.02%
2021/08/26	21	36.01	142	37.49	37.85	-121	32,794	-0.37%	大賣/鉅額交易
2021/08/25	11	34.01	25	34.19	34.45	-14	33,110	-0.04%
2021/08/24	21	34.03	22	34.30	34.35	-1	33,173	0.00%
2021/08/23	22	34.95	8	34.81	34.55	14	33,389	0.04%
2021/08/20	6	32.42	14	32.69	33.05	-8	33,475	-0.02%
2021/08/19	43.1	32.63	21	32.97	32.00	22.1	33,545	0.07%
2021/08/18	18	33.52	32	32.85	34.65	-14	33,422	-0.04%
2021/08/17	28	34.33	28	34.46	33.30	0	33,210	0.00%
2021/08/16	22.2	36.30	12	36.02	35.80	10.2	33,105	0.03%
2021/08/13	11.1	37.25	6	37.26	37.10	5.1	33,104	0.02%
2021/08/12	18	38.04	38.2	37.54	38.65	-20.2	33,123	-0.06%
2021/08/11	56.2	36.85	51	36.99	36.60	5.2	33,111	0.02%
2021/08/10	42.1	37.61	12	37.91	37.50	30.1	32,846	0.09%
2021/08/09	10.1	39.37	11	39.61	38.70	-0.9	32,733	0.00%
2021/08/06	42.1	38.80	88	39.19	38.45	-45.9	32,640	-0.14%
2021/08/05	54.2	39.43	40	39.13	38.75	14.2	32,500	0.04%
2021/08/04	26	42.21	23	42.59	41.75	3	32,306	0.01%
2021/08/03	7	43.73	2	43.90	43.70	5	32,746	0.02%
2021/08/02	16	43.89	8	44.00	44.20	8	33,032	0.02%
2021/07/30	48	44.87	43	44.62	43.45	5	33,468	0.01%
2021/07/29	77	43.86	159	43.70	44.40	-82	33,297	-0.25%	大賣/
2021/07/28	84	42.35	46	42.53	42.60	38	32,504	0.12%
2021/07/27	62	41.53	37.1	41.79	41.00	25	31,739	0.08%
2021/07/26	47	44.74	101	44.17	43.80	-54	31,543	-0.17%	大賣/
2021/07/23	65	44.48	112.1	44.34	44.50	-47.1	31,275	-0.15%	大賣/
2021/07/22	93.1	43.36	89	43.45	41.80	4.1	30,280	0.01%
2021/07/21	231.4	49.29	244.7	48.65	44.85	-13.2	29,275	-0.05%	大買/大賣/
2021/07/20	1,039.3	45.58	1,024.5	46.42	49.00	14.8	27,045	0.05%	大買/大賣/
2021/07/19	8	42.98	64.1	43.85	44.60	-56.1	24,346	-0.23%
2021/07/16	69.1	40.92	78	40.96	40.55	-8.9	24,443	-0.04%
2021/07/15	9.1	37.93	37	38.83	39.25	-27.9	23,694	-0.12%
2021/07/14	36.2	36.31	59	35.87	35.70	-22.9	23,756	-0.10%
2021/07/13	68	40.10	0	0.00	39.65	68	23,855	0.29%
2021/07/12	30	43.16	68.5	43.40	44.05	-38.5	23,856	-0.16%
2021/07/09	12	38.91	34	39.64	40.05	-22	23,532	-0.09%
2021/07/08	11.5	40.02	120.1	39.38	39.90	-108.6	23,410	-0.46%	大賣/鉅額交易
2021/07/07	8	37.06	26.4	37.20	36.45	-18.4	23,108	-0.08%
2021/07/06	7	37.62	23	37.42	37.90	-16	23,435	-0.07%
2021/07/05	49.1	37.88	44	37.50	37.30	5.1	23,404	0.02%
2021/07/02	34	36.55	79	37.13	37.50	-45	23,550	-0.19%
2021/07/01	187.1	38.45	3,871.3	38.22	37.50	-3,684.2	23,315	-15.80%	大買/大賣/鉅額交易
2021/06/30	164	37.29	76.1	37.37	37.40	88	21,264	0.41%	大買/
2021/06/29	1	34.00	58	34.00	34.00	-57	20,231	-0.28%
2021/06/28	0	0.00	26	30.95	30.95	-26	20,106	-0.13%
2021/06/25	0	0.00	44	28.15	28.15	-44	20,018	-0.22%
2021/06/24	74	24.85	175	25.11	25.60	-101	19,874	-0.51%	大賣/鉅額交易
2021/06/23	106	24.22	106	24.59	23.30	0	18,929	0.00%	大買/大賣/
2021/06/22	91	24.00	129	24.16	24.45	-38	18,295	-0.21%	大賣/
2021/06/21	31	22.00	16	22.09	22.25	15	17,558	0.09%
2021/06/18	13	23.30	32	23.13	22.80	-19	17,396	-0.11%
2021/06/17	25	23.98	59	24.45	23.65	-34	17,110	-0.20%
2021/06/16	131	24.91	120	24.20	23.80	11	16,744	0.07%	大買/大賣/
2021/06/15	21	23.67	39	23.84	24.00	-18	16,152	-0.11%
2021/06/11	13	22.70	48	23.11	23.10	-35	15,705	-0.22%
2021/06/10	27	22.11	19.1	21.89	22.70	7.9	15,430	0.05%
2021/06/09	43	22.80	48	22.82	22.85	-5	15,160	-0.03%
2021/06/08	61	22.92	51	23.09	23.00	10	14,935	0.07%
2021/06/07	83	22.84	37	22.41	22.15	46	14,482	0.32%
2021/06/04	31	24.29	238.3	24.27	24.10	-207.3	13,797	-1.50%	大賣/鉅額交易
2021/06/03	64	22.32	27	22.30	22.60	37	12,536	0.30%
2021/06/02	22	22.50	116	22.00	22.85	-94	12,092	-0.78%	大賣/
2021/06/01	16	20.01	49	20.60	20.80	-33	11,434	-0.29%
2021/05/31	16	20.86	20	20.93	20.25	-4	11,310	-0.04%
2021/05/28	14	20.24	24.4	20.18	20.10	-10.4	10,913	-0.10%
2021/05/27	17	18.91	48	18.92	19.05	-31	10,607	-0.29%
2021/05/26	15	17.68	1	17.40	17.95	14	10,338	0.14%
2021/05/25	28	17.65	15	17.71	17.75	13	10,295	0.13%
2021/05/24	12	17.95	13	18.00	18.00	-1	10,240	-0.01%
2021/05/21	8	17.65	9	18.12	18.25	-1	10,266	-0.01%
2021/05/20	49	17.95	7	18.11	17.60	42	10,175	0.41%
2021/05/19	41	18.55	64	18.59	19.05	-23	9,961	-0.23%
2021/05/18	11	17.13	26	17.20	17.35	-15	9,722	-0.15%
2021/05/17	26	15.86	4	16.04	15.80	22	9,586	0.23%
2021/05/14	18	17.38	65	17.34	17.55	-47	9,464	-0.50%
2021/05/13	107	18.62	60	18.88	18.35	47	9,249	0.51%	大買/
2021/05/12	143	20.91	2	21.25	20.35	141	8,951	1.58%	大買/鉅額交易
2021/05/11	120	22.82	29	23.38	22.60	91	8,661	1.05%	大買/
2021/05/10	17	21.52	147	22.04	22.25	-130	7,879	-1.65%	大賣/鉅額交易
2021/05/07	91	19.70	5	20.21	20.25	86	7,408	1.16%
2021/05/06	19	19.49	80.1	19.75	19.90	-61.1	6,663	-0.92%
2021/05/05	1	18.15	154	18.50	18.10	-153	6,073	-2.52%	大賣/鉅額交易
2021/05/04	84.1	17.90	26.2	17.81	17.50	57.9	5,920	0.98%
2021/05/03	19	19.82	119	19.75	19.25	-100	5,689	-1.76%	大賣/
2021/04/29	174	18.61	94	18.82	18.80	80	5,292	1.51%	大買/
2021/04/28	24	18.15	78	18.00	18.30	-54	4,916	-1.10%
2021/04/27	23	18.03	16	18.04	18.15	7	4,848	0.14%
2021/04/26	8	18.19	72	18.31	18.40	-64	4,744	-1.35%
2021/04/23	8	17.75	15	17.39	17.60	-7	4,627	-0.15%
2021/04/22	127.1	18.66	139	19.00	18.00	-11.9	4,518	-0.26%	大買/大賣/
2021/04/21	42	18.08	25	18.14	18.20	17	3,948	0.43%
2021/04/20	66	18.14	74	18.34	18.50	-8	3,754	-0.21%
2021/04/19	42	18.28	957.9	18.27	18.70	-915.9	3,496	-26.20%	大賣/鉅額交易
2021/04/16	56	17.04	99	16.86	17.00	-43	3,170	-1.36%
2021/04/15	11	15.70	27.3	15.99	15.95	-16.3	2,880	-0.57%
2021/04/14	7	15.70	96	15.82	15.70	-89	2,821	-3.15%
2021/04/13	26	15.65	20	15.81	15.70	6	2,707	0.22%
2021/04/12	25	15.61	305.5	15.92	16.10	-280.5	2,641	-10.62%	大賣/鉅額交易
2021/04/09	27	14.70	20	14.88	14.65	7	2,216	0.32%
2021/04/08	10	15.18	103.6	14.97	15.10	-93.6	2,143	-4.37%	大賣/
2021/04/07	1	13.85	2	13.95	14.00	-1	1,926	-0.05%
2021/04/06	41	13.88	61	13.90	13.85	-20	1,959	-1.02%
2021/04/01	0	0.00	10	13.45	13.40	-10	1,935	-0.52%
2021/03/31	0	0.00	1.2	13.39	13.40	-1.2	1,971	-0.06%
2021/03/30	0	0.00	1	13.35	13.35	-1	2,053	-0.05%
2021/03/29	60	13.48	5	13.52	13.45	55	2,109	2.61%
2021/03/26	26	13.23	2	13.25	13.35	24	2,332	1.03%
2021/03/25	50	13.20	0	0.00	13.20	50	2,589	1.93%
2021/03/24	8	13.03	0	0.00	13.00	8	2,636	0.30%
2021/03/23	37	13.15	5	13.20	13.20	32	2,790	1.15%
2021/03/22	0	0.00	7	12.99	13.05	-7	2,866	-0.24%
2021/03/19	5	13.11	2	13.10	13.05	3	3,095	0.10%
2021/03/18	6	13.26	0	0.00	13.30	6	3,176	0.19%
2021/03/17	4	13.28	0	0.00	13.25	4	3,241	0.12%
2021/03/15	3	13.50	0	0.00	13.45	3	3,512	0.09%
2021/03/12	3	13.40	1	13.45	13.55	2	3,823	0.05%
2021/03/11	11	13.56	0	0.00	13.55	11	3,832	0.29%
2021/03/10	5	13.65	5	13.65	13.60	0	3,827	0.00%
2021/03/09	0	0.00	24	14.11	13.95	-24	3,823	-0.63%
2021/03/08	10	13.83	12	13.94	13.85	-2	3,799	-0.05%
2021/03/05	9	13.67	6	13.66	13.65	3	3,823	0.08%
2021/03/04	24	13.80	30	14.12	13.95	-6	3,877	-0.15%
2021/03/03	2	13.75	28	14.02	13.90	-26	3,852	-0.67%
2021/03/02	16	14.03	2	14.20	13.70	14	3,855	0.36%
2021/02/26	9	13.95	7	14.11	14.05	2	3,845	0.05%
2021/02/25	20	13.95	26	14.03	14.00	-6	3,800	-0.16%
2021/02/24	22	14.17	41	14.24	13.95	-19	3,792	-0.50%
2021/02/23	38	14.39	64	14.37	14.35	-26	3,757	-0.69%
2021/02/22	2	13.73	21	13.74	13.85	-19	3,630	-0.52%
2021/02/19	0	0.00	18	13.30	13.30	-18	3,591	-0.50%
2021/02/18	0	0.00	16	13.12	13.20	-16	3,587	-0.45%
2021/02/17	0	0.00	20	12.69	12.75	-20	3,567	-0.56%
2021/02/03	15	12.26	16	12.23	12.20	-1	3,554	-0.03%
2021/02/02	0	0.00	2	12.30	12.30	-2	3,551	-0.06%
2021/02/01	2	12.05	2	12.20	12.15	0	3,545	0.00%
2021/01/29	15	12.35	17	12.32	12.05	-2	3,535	-0.06%
2021/01/28	14	12.20	5	12.25	12.25	9	3,522	0.26%
2021/01/27	12	12.38	2	12.45	12.40	10	3,514	0.28%
2021/01/26	23	12.53	0	12.75	12.55	23	3,507	0.65%
2021/01/25	21	12.74	13	12.86	13.05	8	3,482	0.23%
2021/01/22	10	12.35	10	12.44	12.75	0	3,469	0.00%
2021/01/21	8	12.30	13	12.35	12.45	-5	3,452	-0.14%
2021/01/20	3	12.55	7	12.37	12.25	-4	3,442	-0.12%
2021/01/19	7	12.74	0	0.00	12.85	7	3,410	0.21%
2021/01/18	16	12.55	33	12.78	12.85	-17	3,392	-0.50%
2021/01/15	10	12.86	1	12.95	12.95	9	3,367	0.27%
2021/01/14	3	13.40	3	13.47	13.30	0	3,330	0.00%
2021/01/13	23	13.23	12	13.29	13.30	11	3,314	0.33%
2021/01/12	44.2	13.20	45	13.36	13.10	-0.8	3,292	-0.03%
2021/01/11	26	14.06	0	0.00	13.90	26	3,235	0.80%
2021/01/08	16	14.44	34	14.69	14.25	-18	3,207	-0.56%
2021/01/07	22	14.04	67	14.18	14.45	-45	3,132	-1.44%
2021/01/06	46	14.45	6	14.75	14.05	40	3,079	1.30%
2021/01/05	23	14.60	53	14.70	14.70	-30	3,008	-1.00%
2021/01/04	35	14.38	33	14.56	14.50	2	2,906	0.07%
2020/12/31	43	14.47	14	14.75	14.50	29	2,866	1.01%
2020/12/30	46	14.61	46	14.69	14.55	0	2,822	0.00%
2020/12/29	10	14.15	14	14.06	14.10	-4	2,649	-0.15%
2020/12/28	14	13.83	13	13.83	13.75	1	2,574	0.04%
2020/12/25	18	13.98	16	13.88	14.00	2	2,540	0.08%
2020/12/24	9.4	14.19	8	14.24	14.10	1.4	2,489	0.06%
2020/12/23	26	13.88	9	13.84	14.05	17	2,398	0.71%
2020/12/22	56	14.96	99	14.69	14.00	-43	2,337	-1.84%
2020/12/21	47	15.03	161.2	15.07	14.90	-114.2	2,107	-5.42%	大賣/鉅額交易
2020/12/18	12	13.97	4.6	14.03	14.25	7.4	1,837	0.40%
2020/12/17	12	14.37	173	14.68	14.10	-161	1,784	-9.02%	大賣/鉅額交易
2020/12/16	5	13.90	69.1	14.08	13.90	-64.1	1,615	-3.97%
2020/12/15	73	14.07	89.3	14.19	13.90	-16.3	1,535	-1.06%
2020/12/14	11	13.37	59	13.57	13.60	-48	1,288	-3.72%
2020/12/11	6	12.96	14	13.10	13.00	-8	1,200	-0.67%
2020/12/10	16	13.55	80	13.52	13.20	-64	1,127	-5.68%
2020/12/09	17	13.04	91	13.08	13.20	-74	958	-7.72%
2020/12/08	6	13.08	296.1	13.27	13.35	-290.1	843	-34.41%	大賣/鉅額交易
2020/12/07	11	11.83	57	12.12	12.15	-46	527	-8.72%
2020/12/04	0	0.00	7	11.85	11.70	-7	516	-1.36%
2020/12/03	1	11.85	0	0.00	11.80	1	515	0.19%
2020/12/02	3	11.87	0.1	12.00	11.85	2.9	530	0.56%
2020/12/01	10	12.04	5	12.00	12.00	5	517	0.97%
2020/11/30	5	12.00	71	11.87	12.15	-66	468	-14.10%
2020/11/27	0	0.00	24	11.28	11.35	-24	384	-6.24%
2020/11/25	14	10.97	7	11.07	11.00	7	346	2.02%
2020/11/24	2.1	10.79	8	10.75	10.80	-5.9	334	-1.76%
2020/11/23	0	0.00	19	10.64	10.70	-19	329	-5.77%
2020/11/20	2	10.47	0	0.00	10.45	2	318	0.63%
2020/11/19	1	10.50	10	10.55	10.50	-9	309	-2.91%
2020/11/18	0	0.00	2	10.65	10.55	-2	303	-0.66%
2020/11/17	0	0.00	7	10.65	10.60	-7	301	-2.32%
2020/11/16	20	10.60	6	10.60	10.60	14	302	4.63%
2020/11/13	0	0.00	3	10.55	10.60	-3	301	-0.99%
2020/11/12	0	0.00	8	10.59	10.60	-8	303	-2.64%
2020/11/11	9	10.50	4	10.60	10.65	5	306	1.63%
2020/11/10	0	0.00	5	10.50	10.50	-5	298	-1.67%
2020/11/09	0	0.00	2	10.50	10.50	-2	297	-0.67%
2020/10/29	0	0.00	5	10.30	10.30	-5	303	-1.65%
2020/10/28	0	0.00	9	10.37	10.40	-9	304	-2.95%
2020/10/26	0	0.00	3	10.30	10.35	-3	303	-0.99%
2020/10/23	0	0.00	4	10.30	10.30	-4	303	-1.32%
2020/10/22	0	0.00	9	10.30	10.30	-9	306	-2.94%
2020/10/21	1	10.30	12	10.28	10.25	-11	310	-3.54%
2020/10/20	0	0.00	5	10.20	10.20	-5	312	-1.60%
2020/10/19	0	0.00	5	10.25	10.25	-5	317	-1.58%
2020/10/16	0	0.00	1	10.10	10.15	-1	324	-0.31%
2020/10/15	0	0.00	1	10.15	10.20	-1	329	-0.30%
2020/10/14	0	0.00	5	10.20	10.15	-5	332	-1.50%
2020/10/06	0	0.00	25	10.16	10.20	-25	355	-7.03%
2020/10/05	24	10.00	0	0.00	10.10	24	357	6.72%
2020/09/30	1	10.00	0	0.00	10.05	1	358	0.28%
2020/09/29	2	10.10	0	0.00	10.05	2	358	0.56%
2020/09/28	1	10.00	1	10.10	10.05	0	359	0.00%
2020/09/25	33	9.97	2	9.96	9.97	31	365	8.49%
2020/09/24	4	10.13	2	10.10	10.05	2	363	0.55%
2020/09/23	0	10.30	0	0.00	10.35	0	357	0.00%
2020/09/22	1	10.45	0	0.00	10.45	1	358	0.28%
2020/09/21	1	10.65	0	0.00	10.65	1	356	0.28%
2020/09/18	0	0.00	1	10.75	10.80	-1	358	-0.28%
2020/09/17	0	10.60	7	10.70	10.65	-7	366	-1.91%
2020/09/16	1	10.55	0	0.00	10.60	1	371	0.27%
2020/09/14	0	0.00	6	10.75	10.75	-6	384	-1.56%
2020/09/11	20	10.60	0	0.00	10.60	20	383	5.22%
2020/09/10	0	0.00	1	10.60	10.55	-1	380	-0.26%
2020/09/09	0	0.00	15	10.70	10.65	-15	383	-3.91%
2020/09/07	5	11.15	16	11.08	11.10	-11	368	-2.99%
2020/09/04	0	0.00	1	10.50	10.55	-1	346	-0.29%
2020/09/03	0	0.00	23	10.55	10.55	-23	346	-6.64%
2020/09/01	0	0.00	71	10.37	10.55	-71	357	-19.85%
2020/08/31	23	10.58	1	10.60	10.55	22	355	6.18%
2020/08/28	64	10.36	30	10.39	10.40	34	345	9.85%
2020/08/27	0	0.00	7	10.21	10.15	-7	336	-2.08%
2020/08/25	0	0.00	5	10.05	10.10	-5	335	-1.49%
2020/08/24	1	10.00	12	9.99	9.99	-11	335	-3.28%
2020/08/21	0	0.00	3	10.00	10.05	-3	341	-0.88%
2020/08/20	11	9.94	3	9.89	9.86	8	339	2.36%
2020/08/19	0	0.00	8	10.05	10.10	-8	333	-2.40%
2020/08/18	8	10.15	0	0.00	10.10	8	333	2.40%
2020/08/17	0	0.00	2	10.00	10.10	-2	333	-0.60%
2020/08/14	3	9.95	0	0.00	10.05	3	331	0.90%
2020/08/13	9	10.00	0	0.00	9.98	9	332	2.71%
2020/08/12	20	10.05	0	0.00	10.05	20	333	6.00%
2020/08/11	2	10.05	0	0.00	10.10	2	333	0.60%
2020/08/10	0	0.00	2	10.05	10.00	-2	336	-0.60%
2020/08/07	2	9.97	0	0.00	10.00	2	338	0.59%
2020/08/06	2	10.00	3	10.05	10.05	-1	338	-0.30%
2020/08/04	1	9.94	0	0.00	9.94	1	340	0.29%
2020/08/03	4	9.90	0	0.00	9.94	4	345	1.16%
2020/07/31	20	10.05	0	0.00	9.98	20	345	5.79%
2020/07/28	7	9.86	0	0.00	9.81	7	354	1.98%
2020/07/27	12	9.99	4	10.05	9.99	8	364	2.20%
2020/07/24	3	10.08	2	10.20	10.10	1	372	0.27%
2020/07/23	20	10.19	0	0.00	10.20	20	374	5.34%
2020/07/17	0	0.00	5	10.70	10.70	-5	362	-1.38%
2020/07/16	0	0.00	11	10.70	10.75	-11	365	-3.01%
2020/07/15	5	10.70	14	10.68	10.65	-9	362	-2.48%
2020/07/13	0	0.00	5	10.70	10.70	-5	365	-1.37%
2020/07/10	0	0.00	21	10.73	10.70	-21	364	-5.76%
2020/07/08	1	10.70	0	0.00	10.75	1	369	0.27%
2020/07/07	60	10.74	0	0.00	10.75	60	375	15.99%
2020/07/06	0	0.00	30	10.70	10.80	-30	377	-7.95%
2020/07/03	0	0.00	2	10.70	10.70	-2	375	-0.53%
2020/06/24	0	0.00	5	10.84	10.90	-5	370	-1.35%
2020/06/16	0	0.00	7	10.65	10.60	-7	372	-1.88%
2020/06/12	7	10.31	0	0.00	10.45	7	381	1.84%
2020/06/11	11	10.59	0	0.00	10.50	11	384	2.86%
2020/06/10	5	10.70	7	10.70	10.70	-2	383	-0.52%
2020/06/09	12	10.87	11	10.70	10.85	1	390	0.26%
2020/06/05	14	10.46	13	10.45	10.50	1	382	0.26%
2020/06/04	12	10.40	0	0.00	10.40	12	384	3.12%
2020/06/03	5	10.42	6	10.40	10.40	-1	389	-0.26%
2020/06/02	2	10.30	0	0.00	10.30	2	391	0.51%
2020/05/29	3	10.30	0	0.00	10.30	3	388	0.77%
2020/05/28	3	10.40	1	10.30	10.30	2	389	0.51%
2020/05/25	3	10.10	0	0.00	10.20	3	392	0.76%
2020/05/21	34	10.34	2	10.23	10.40	32	392	8.15%
2020/05/15	6	10.10	0	0.00	10.10	6	396	1.51%
2020/05/13	0	0.00	1	10.25	10.25	-1	394	-0.25%
2020/05/11	0	0.00	3	10.50	10.45	-3	394	-0.76%
2020/05/06	0	0.00	5	10.35	10.30	-5	388	-1.29%
2020/05/05	1	10.30	0	0.00	10.40	1	388	0.26%
2020/04/30	70	10.35	0	0.00	10.50	70	385	18.18%
2020/04/27	3	10.05	1	10.00	10.05	2	385	0.52%
2020/04/24	2	9.91	5	9.91	9.95	-3	384	-0.78%
2020/04/21	0	0.00	1	10.00	9.83	-1	382	-0.26%
2020/04/17	0.2	10.00	3	10.15	10.10	-2.8	378	-0.74%
2020/04/16	3	9.97	1	9.97	9.98	2	371	0.54%
2020/04/14	20	10.00	0	0.00	10.05	20	363	5.50%
2020/04/10	4	9.95	3	9.95	9.98	1	356	0.28%
2020/04/09	1	9.90	10	9.90	9.89	-9	353	-2.55%
2020/04/08	36	9.83	0	0.00	9.85	36	353	10.18%
2020/04/07	47	9.70	0	0.00	9.73	47	353	13.30%
2020/04/06	26	9.65	0	0.00	9.64	26	355	7.32%
2020/04/01	4	9.68	0	0.00	9.65	4	351	1.14%
2020/03/31	40	9.68	0	0.00	9.69	40	352	11.34%
2020/03/30	0	9.60	0	0.00	9.65	0	347	0.00%
2020/03/27	10.1	9.73	4	9.70	9.71	6.1	346	1.76%
2020/03/25	20	9.40	0	0.00	9.41	20	338	5.92%
2020/03/24	0	9.20	1	9.34	9.26	-1	326	-0.30%
2020/03/23	5	9.21	2	9.29	9.22	3	321	0.93%
2020/03/20	14	9.46	21	9.40	9.45	-7	318	-2.20%
2020/03/19	33	9.03	26	9.06	9.09	7	311	2.24%
2020/03/18	24	9.48	0	0.00	9.48	24	296	8.09%
2020/03/17	10	9.50	60	9.43	9.43	-50	296	-16.88%
2020/03/16	3	9.50	4	9.55	9.40	-1	289	-0.35%
2020/03/13	67	9.27	7	9.36	9.38	60	292	20.55%
2020/03/12	19	10.10	5	10.10	10.00	14	282	4.96%
2020/03/10	31	10.30	0	0.00	10.40	31	272	11.36%
2020/03/09	11	10.59	1	10.35	10.40	10	266	3.75%
2020/03/06	11	10.72	0	0.00	10.80	11	259	4.23%
2020/03/04	20	10.90	0	0.00	10.85	20	257	7.77%
2020/03/03	25	10.91	0	0.00	10.95	25	259	9.65%
2020/03/02	23	10.74	28	10.66	10.85	-5	257	-1.94%
2020/02/27	0.1	11.00	5.3	11.14	11.00	-5.1	260	-1.97%
2020/02/26	17	11.12	4	11.10	11.15	13	258	5.03%
2020/02/25	19.6	11.05	0	0.00	11.10	19.6	257	7.60%
2020/02/24	54	11.20	0	0.00	11.20	54	254	21.23%
2020/02/21	53	11.28	0	0.00	11.25	53	254	20.81%
2020/02/20	2	11.30	0	0.00	11.30	2	254	0.79%
2020/02/19	3	11.32	0	0.00	11.30	3	255	1.18%
2020/02/18	5	11.25	3	11.20	11.25	2	265	0.75%
2020/02/17	11	11.20	0	0.00	11.30	11	267	4.11%
2020/02/14	2	11.45	9	11.43	11.40	-7	268	-2.61%
2020/02/13	9	11.42	0	0.00	11.40	9	281	3.20%
2020/02/12	40	11.43	0.7	11.30	11.40	39.3	283	13.83%
2020/02/11	8	11.35	0	0.00	11.40	8	286	2.79%
2020/02/06	9	11.60	0.6	11.55	11.55	8.4	292	2.88%
2020/02/05	10	11.40	0	0.00	11.40	10	294	3.39%
2020/02/04	4	11.35	0	0.00	11.40	4	296	1.35%
2020/02/03	2.5	11.40	2	11.45	11.30	0.5	296	0.17%
2020/01/31	12	11.71	0	0.00	11.80	12	288	4.16%
2020/01/30	12	11.68	1	12.10	11.60	11	293	3.75%
2020/01/20	2.1	12.34	0	0.00	12.30	2.1	286	0.74%
2020/01/17	0	0.00	8	12.30	12.30	-8	288	-2.77%
2020/01/16	0	0.00	6	12.36	12.35	-6	283	-2.12%
2020/01/15	0.3	12.35	0	0.00	12.35	0.3	286	0.12%
2020/01/13	0	0.00	2	12.40	12.45	-2	293	-0.68%
2020/01/10	5	12.25	0	0.00	12.25	5	290	1.72%
2020/01/08	5	12.15	5	12.20	12.20	0	297	0.00%
2020/01/07	9	12.20	0	0.00	12.20	9	302	2.98%
2020/01/06	0	0.00	5	12.35	12.35	-5	316	-1.58%
2020/01/02	2	12.45	1	12.55	12.55	1	319	0.31%
2019/12/31	0	0.00	2	12.45	12.45	-2	321	-0.62%
2019/12/30	2	12.35	7	12.31	12.40	-5	321	-1.56%
2019/12/27	1	12.20	1	12.25	12.25	0	320	0.00%
2019/12/25	0	0.00	1	12.20	12.15	-1	323	-0.31%
2019/12/24	10	12.20	51	12.20	12.20	-41	328	-12.50%
2019/12/23	0	0.00	1	12.25	12.25	-1	332	-0.30%
2019/12/20	0	0.00	13	12.17	12.15	-13	337	-3.86%
2019/12/19	0	0.00	29	12.20	12.20	-29	341	-8.49%
2019/12/18	0	0.00	63	12.20	12.20	-63	344	-18.29%
2019/12/17	3	12.20	33	12.22	12.25	-30	347	-8.64%
2019/12/16	0	0.00	3	12.10	12.25	-3	350	-0.86%
2019/12/12	0	0.00	6	12.00	12.05	-6	359	-1.67%
2019/12/11	27	11.90	0	0.00	12.00	27	361	7.46%
2019/12/10	1	12.00	88	12.04	12.00	-87	364	-23.90%
2019/12/09	0	0.00	16	12.11	12.15	-16	361	-4.43%
2019/12/06	0	0.00	16	12.11	12.15	-16	369	-4.33%
2019/12/05	5	12.15	0	0.00	12.15	5	380	1.32%
2019/12/04	3	12.10	5	12.11	12.15	-2	394	-0.51%
2019/12/03	0	0.00	2	12.10	12.20	-2	423	-0.47%
2019/12/02	0	0.00	1	12.10	12.10	-1	468	-0.21%
2019/11/29	0	0.00	2	12.20	12.20	-2	547	-0.37%
2019/11/28	10	12.25	18	12.20	12.25	-8	690	-1.16%
2019/11/27	0	0.00	0.2	12.30	12.30	-0.2	696	-0.02%
2019/11/26	2	12.30	32	12.30	12.30	-30	696	-4.31%
2019/11/25	0	0.00	1	12.35	12.35	-1	687	-0.15%
2019/11/20	31	12.30	0	0.00	12.40	31	713	4.34%
2019/11/18	5	12.20	0	0.00	12.20	5	710	0.70%
2019/11/15	13.5	12.16	0	0.00	12.20	13.5	708	1.90%
2019/11/14	0	0.00	5	12.40	12.30	-5	700	-0.71%
2019/11/12	134	12.50	130	12.50	12.50	4	695	0.58%	大買/大賣/
2019/11/11	2	12.65	8	12.63	12.65	-6	687	-0.87%
2019/11/08	0	0.00	13	12.75	12.75	-13	687	-1.89%
2019/11/07	51	12.75	50	12.75	12.75	1	691	0.14%
2019/11/06	0	0.00	4	12.80	12.75	-4	722	-0.55%
2019/11/05	2	12.85	0	0.00	12.85	2	723	0.28%
2019/11/04	50	12.75	79	12.79	12.75	-29	722	-4.01%
2019/11/01	100	12.80	100	12.80	12.80	0	721	0.00%
2019/10/31	5	12.85	0	13.05	12.80	5	721	0.69%
2019/10/29	100	13.00	149	12.99	13.00	-49	720	-6.80%	大賣/
2019/10/28	2	12.85	1	12.75	12.80	1	708	0.14%
2019/10/25	30	12.83	0	0.00	12.75	30	710	4.22%
2019/10/24	0	0.00	18	12.80	12.85	-18	707	-2.54%
2019/10/23	2	12.85	0	0.00	12.80	2	708	0.28%
2019/10/22	2	12.90	0	0.00	12.90	2	710	0.28%
2019/10/21	0	0.00	68	13.01	12.90	-68	715	-9.50%
2019/10/18	0	0.00	2	12.95	12.95	-2	725	-0.28%
2019/10/17	0	0.00	51	12.93	12.90	-51	755	-6.75%
2019/10/16	110	13.00	39.7	13.04	13.00	70.3	762	9.23%	大買/
2019/10/15	6	12.91	61	12.91	13.00	-55	775	-7.09%
2019/10/14	0	0.00	117	13.02	12.90	-117	788	-14.83%	大賣/鉅額交易
2019/10/08	0	0.00	10	13.25	13.25	-10	792	-1.26%
2019/10/07	0	0.00	1	13.30	13.30	-1	793	-0.13%
2019/10/04	0	0.00	5	13.20	13.20	-5	791	-0.63%
2019/10/03	0	0.00	3.2	13.10	13.15	-3.2	789	-0.40%
2019/10/01	3	13.10	0	0.00	13.20	3	792	0.38%
2019/09/27	0	0.00	4	13.05	13.10	-4	792	-0.50%
2019/09/24	2	13.20	7	13.25	13.25	-5	784	-0.64%
2019/09/20	0	0.00	1	13.35	13.30	-1	788	-0.13%
2019/09/19	2	13.30	3	13.30	13.40	-1	784	-0.13%
2019/09/17	1	13.40	0	0.00	13.35	1	775	0.13%
2019/09/12	7	13.45	0	0.00	13.55	7	767	0.91%
2019/09/11	3.4	13.50	0	0.00	13.45	3.4	763	0.45%
2019/09/10	2	13.50	0	0.00	13.60	2	758	0.26%
2019/09/09	10	13.60	25	13.55	13.50	-15	749	-2.00%
2019/09/06	14	13.45	12	13.41	13.45	2	740	0.27%
2019/09/05	3.1	13.74	4	13.70	13.55	-0.9	726	-0.12%
2019/09/04	17	14.03	31	14.10	13.90	-14	699	-2.00%
2019/09/03	13	13.94	4	14.00	14.00	9	655	1.37%
2019/09/02	20	13.44	177	13.59	13.85	-157	580	-27.05%	大賣/鉅額交易
2019/08/29	0	0.00	11	12.75	12.80	-11	428	-2.57%
2019/08/23	6	12.54	0	0.00	12.70	6	429	1.40%
2019/08/20	0	0.00	2	12.80	12.85	-2	410	-0.49%
2019/08/19	0	0.00	4	12.84	12.80	-4	414	-0.97%
2019/08/14	0	0.00	1	12.95	12.70	-1	412	-0.24%
2019/08/13	0.1	12.75	3	12.70	12.70	-2.9	411	-0.70%
2019/08/12	0	0.00	5	12.88	12.85	-5	409	-1.22%
2019/08/08	0	0.00	8	13.07	13.20	-8	403	-1.98%
2019/08/07	1	12.50	0	0.00	12.45	1	370	0.27%
2019/08/06	0	0.00	10	12.50	12.50	-10	376	-2.66%
2019/08/05	0	0.00	15	12.55	12.55	-15	380	-3.94%
2019/07/30	0	0.00	2	12.80	12.80	-2	425	-0.47%
2019/07/29	5	12.75	5	12.83	12.75	0	431	0.00%
2019/07/26	0	0.00	1	12.75	12.70	-1	433	-0.23%
2019/07/25	2	12.85	20	12.80	12.75	-18	436	-4.13%
2019/07/24	3	12.85	2.2	12.80	12.80	0.9	436	0.19%
2019/07/23	4	12.86	0	0.00	12.90	4	434	0.92%
2019/07/22	0	0.00	42	13.04	13.00	-42	433	-9.68%
2019/07/19	28	13.01	9.6	13.04	13.10	18.4	423	4.34%
2019/07/18	65	12.74	1	12.70	12.75	64	393	16.26%
2019/07/17	10	12.55	5	12.50	12.55	5	389	1.29%
2019/07/16	4	13.43	0	0.00	13.40	4	373	1.07%
2019/07/15	12	13.49	1	13.45	13.45	11	370	2.97%
2019/07/12	0	0.00	1	13.40	13.40	-1	363	-0.27%
2019/07/11	20	13.35	1	13.40	13.40	19	363	5.22%
2019/07/08	40	13.40	2	13.40	13.40	38	371	10.23%
2019/07/05	0	0.00	2	13.30	13.35	-2	372	-0.54%
2019/07/04	0	0.00	10.8	13.26	13.30	-10.8	375	-2.87%
2019/07/03	1	13.20	0	0.00	13.25	1	378	0.26%
2019/07/02	1	13.20	0.5	13.15	13.20	0.5	386	0.13%
2019/07/01	2	13.20	5	13.23	13.20	-3	390	-0.77%
2019/06/28	0	0.00	9	13.05	13.15	-9	394	-2.28%
2019/06/27	40	12.95	0	0.00	13.05	40	398	10.05%
2019/06/25	13	12.85	0	0.00	12.80	13	397	3.27%
2019/06/24	35	12.88	1	12.85	12.85	34	408	8.32%
2019/06/21	3	12.85	0	0.00	12.80	3	415	0.72%
2019/06/20	2	12.75	0	0.00	12.75	2	423	0.47%
2019/06/17	0	0.00	1	12.80	12.80	-1	476	-0.21%
2019/06/14	2	12.70	0	0.00	12.70	2	486	0.41%
2019/06/12	3	12.75	0	0.00	12.70	3	525	0.57%
2019/06/11	2	12.75	0	0.00	12.75	2	532	0.38%
2019/06/05	6	12.85	0	0.00	12.80	6	549	1.09%
2019/06/04	100	12.85	0	0.00	12.85	100	561	17.81%
2019/05/31	0	0.00	10	12.85	12.90	-10	606	-1.65%
2019/05/30	3	12.90	0	0.00	12.80	3	617	0.49%
2019/05/24	0	0.00	21	12.75	12.80	-21	670	-3.13%
2019/05/22	0	0.00	10	12.80	12.80	-10	678	-1.47%
2019/05/21	23	12.78	0	0.00	12.85	23	685	3.36%
2019/05/17	5	12.70	0	0.00	12.70	5	684	0.73%
2019/05/16	2	12.85	14	12.87	12.85	-12	687	-1.75%
2019/05/15	2	12.83	0	0.00	12.85	2	692	0.29%
2019/05/14	11	12.70	6	12.70	12.70	5	694	0.72%
2019/05/13	6	12.76	4	12.80	12.70	2	695	0.29%
2019/05/10	23	13.16	17	13.10	13.10	6	696	0.86%
2019/05/09	6	13.54	6	13.65	13.35	0	685	0.00%
2019/05/08	4	13.80	0	0.00	13.85	4	664	0.60%
2019/05/06	0	0.00	31	14.00	13.95	-31	658	-4.70%
2019/05/02	27	14.05	60	14.00	14.00	-33	645	-5.11%
2019/04/30	0	0.00	20	14.00	13.95	-20	643	-3.11%
2019/04/26	10	14.00	15	14.08	13.95	-5	642	-0.78%
2019/04/25	0	0.00	58	14.03	14.10	-58	636	-9.12%
2019/04/24	0	0.00	22	14.00	14.00	-22	640	-3.44%
2019/04/22	20	14.00	0	0.00	13.95	20	637	3.14%
2019/04/18	0	0.00	17	14.14	14.05	-17	630	-2.70%
2019/04/17	0	0.00	5	14.00	14.05	-5	627	-0.80%
2019/04/16	0	0.00	13	14.10	14.10	-13	623	-2.09%
2019/04/15	3	14.18	4	14.15	14.10	-1	618	-0.16%
2019/04/12	5	14.20	17	14.15	14.10	-12	615	-1.95%
2019/04/10	3	14.25	13	14.25	14.25	-10	607	-1.65%
2019/04/09	3	14.30	10	14.30	14.25	-7	601	-1.16%
2019/04/08	0	0.00	12	14.28	14.20	-12	597	-2.01%
2019/04/03	0	0.00	11	14.24	14.20	-11	589	-1.87%
2019/04/02	0	0.00	11	14.25	14.20	-11	588	-1.87%
2019/04/01	20	14.30	3	14.25	14.20	17	579	2.94%
2019/03/29	0	0.00	14	14.23	14.25	-14	574	-2.44%
2019/03/28	0	0.00	10	14.20	14.20	-10	574	-1.74%
2019/03/27	1	14.20	1	14.25	14.20	0	572	-0.01%
2019/03/26	2	14.25	17	14.31	14.35	-15	559	-2.68%
2019/03/25	0	0.00	13.2	14.20	14.20	-13.2	553	-2.38%
2019/03/22	20	14.40	54	14.40	14.35	-34	543	-6.25%
2019/03/21	10	14.45	240	14.46	14.50	-230	527	-43.59%	大賣/鉅額交易
2019/03/20	0	0.00	20	14.60	14.60	-20	513	-3.90%
2019/03/19	12	14.50	35	14.45	14.40	-23	486	-4.73%
2019/03/18	0	0.00	130	14.51	14.50	-130	483	-26.90%	大賣/鉅額交易
2019/03/15	7	14.26	66.1	14.31	14.40	-59	469	-12.56%
2019/03/14	0	0.00	14	14.18	14.20	-14	447	-3.13%
2019/03/13	0	0.00	28	14.30	14.25	-28	451	-6.20%
2019/03/12	10	14.38	26	14.24	14.20	-16	453	-3.53%
2019/03/11	20	14.09	6	14.12	14.15	14	447	3.13%
2019/03/08	5	14.05	4	14.15	14.10	1	458	0.22%
2019/03/07	63	14.40	13	14.45	14.20	50	451	11.08%
2019/03/06	70	14.38	79	14.36	14.45	-9	441	-2.04%
2019/03/05	5	14.10	35	14.10	14.25	-30	420	-7.14%
2019/03/04	27	14.10	39	14.09	14.10	-12	410	-2.93%
2019/02/27	15	13.85	0	0.00	13.90	15	393	3.81%
2019/02/26	10	13.80	0	0.00	13.75	10	381	2.62%
2019/02/25	65	13.77	10	13.80	13.70	55	380	14.45%
2019/02/22	6	13.55	3	13.53	13.60	3	365	0.82%
2019/02/21	23	13.55	18	13.49	13.60	5	365	1.37%
2019/02/20	0	0.00	11	13.30	13.40	-11	361	-3.04%
2019/02/19	0	0.00	0.5	13.25	13.25	-0.5	358	-0.14%
2019/02/15	0	0.00	6	13.30	13.20	-6	375	-1.60%
2019/02/14	3	13.25	21	13.22	13.30	-18	381	-4.72%
2019/02/13	15	13.22	0	0.00	13.20	15	415	3.61%
2019/02/12	20	13.20	1	13.30	13.25	19	440	4.31%
2019/02/11	10	13.05	9	13.19	13.15	1	437	0.23%
2019/01/30	0	0.00	10	13.01	13.00	-10	429	-2.33%
2019/01/29	5	12.80	0	0.00	12.80	5	424	1.18%
2019/01/24	3	12.85	0	0.00	12.90	3	427	0.70%
2019/01/21	3	12.90	0	0.00	12.90	3	449	0.67%
2019/01/17	1	12.85	0	0.00	12.75	1	480	0.21%
2019/01/16	0	0.00	7	12.76	12.75	-7	501	-1.40%
2019/01/15	0	0.00	3	12.60	12.60	-3	498	-0.60%
2019/01/11	4	12.44	0	0.00	12.50	4	526	0.76%
2019/01/10	0	0.00	1	12.50	12.50	-1	527	-0.19%
2019/01/09	0	0.00	9	12.65	12.65	-9	525	-1.71%
2019/01/08	5	12.60	5	12.60	12.50	0	519	0.00%
2019/01/07	4	12.45	0	0.00	12.50	4	523	0.76%
2019/01/04	3	12.25	0	0.00	12.30	3	538	0.56%
2019/01/03	2	12.40	0	0.00	12.40	2	564	0.35%
2019/01/02	2	12.50	0	0.00	12.45	2	566	0.35%
2018/12/26	0	0.00	8	12.60	12.50	-8	577	-1.38%
2018/12/25	6	12.50	0.5	12.50	12.55	5.5	578	0.95%
2018/12/24	0	0.00	4	12.70	12.75	-4	578	-0.69%
2018/12/21	3	12.55	0	0.00	12.60	3	588	0.51%
2018/12/20	2.1	12.70	0	0.00	12.70	2.1	588	0.36%
2018/12/18	7	12.77	0	0.00	12.75	7	611	1.14%
2018/12/17	2	12.95	0	0.00	12.90	2	613	0.33%
2018/12/14	7	12.88	0	0.00	12.95	7	655	1.07%
2018/12/12	2	12.85	0	0.00	12.90	2	666	0.30%
2018/12/11	3	12.95	0	0.00	12.85	3	664	0.45%
2018/12/10	10	12.95	4	13.00	12.95	6	659	0.91%
2018/12/07	0	0.00	6	13.05	13.15	-6	661	-0.91%
2018/12/06	2	13.10	0	0.00	13.05	2	662	0.30%
2018/12/05	0	0.00	20	13.28	13.35	-20	655	-3.05%
2018/12/04	0	0.00	12	13.33	13.40	-12	654	-1.83%
2018/12/03	5	13.30	23	13.31	13.40	-18	656	-2.74%
2018/11/29	4	13.10	0	0.00	13.05	4	636	0.63%
2018/11/28	2	13.05	0	0.00	13.05	2	626	0.32%
2018/11/27	8	13.04	0	0.00	13.00	8	636	1.26%
2018/11/26	0	0.00	4	13.25	13.15	-4	636	-0.63%
2018/11/23	3	13.05	0	0.00	13.05	3	638	0.47%
2018/11/22	0	0.00	12	13.09	13.05	-12	635	-1.89%
2018/11/21	0	0.00	18	13.05	13.15	-18	636	-2.83%
2018/11/20	9	13.13	0	0.00	13.15	9	636	1.41%
2018/11/19	12	13.29	8	13.35	13.25	4	638	0.63%
2018/11/16	3	13.15	7	13.17	13.15	-4	648	-0.62%
2018/11/15	0	0.00	5	13.30	13.20	-5	651	-0.77%
2018/11/14	0	0.00	20	13.14	13.15	-20	641	-3.12%
2018/11/13	0	0.00	0.1	12.90	13.00	-0.1	634	-0.02%
2018/11/12	21	13.22	30	13.12	13.05	-9	629	-1.43%
2018/11/09	7	12.60	7	12.56	12.70	0	606	0.00%
2018/11/07	0.1	12.10	16	12.18	12.20	-15.9	632	-2.51%
2018/11/06	3	12.10	6	12.00	12.00	-3	645	-0.46%
2018/11/02	4	12.10	10	12.10	12.05	-6	677	-0.89%
2018/11/01	0	0.00	4	12.05	11.95	-4	679	-0.59%
2018/10/31	3	11.90	8	11.89	11.85	-5	676	-0.74%
2018/10/30	3	11.75	0	0.00	11.65	3	675	0.44%
2018/10/29	30	11.65	0	0.00	11.60	30	672	4.46%
2018/10/26	40.4	11.74	11	11.71	11.65	29.4	666	4.41%
2018/10/25	31	11.50	10	11.58	11.55	21	663	3.17%
2018/10/24	10	12.05	3	12.37	12.10	7	645	1.08%
2018/10/22	0	0.00	34	12.74	12.80	-34	632	-5.38%
2018/10/19	3	12.75	18	12.66	12.60	-15	629	-2.38%
2018/10/18	1	12.50	12	12.55	12.65	-11	613	-1.79%
2018/10/17	9	12.95	11	13.00	12.55	-2	613	-0.33%
2018/10/16	1	12.80	9	12.91	12.80	-8	611	-1.31%
2018/10/12	31	12.59	17	12.59	12.90	14	662	2.11%
2018/10/11	24	12.98	97	12.91	12.80	-73	655	-11.13%
2018/10/05	1	14.30	0	0.00	14.20	1	644	0.16%
2018/10/03	1	14.70	0	0.00	14.55	1	646	0.15%
2018/10/02	1	14.70	0	0.00	14.70	1	649	0.15%
2018/10/01	1	14.75	0	0.00	14.65	1	651	0.15%
2018/09/27	2	14.85	0	0.00	14.95	2	650	0.31%
2018/09/26	4	15.00	12	15.00	14.90	-8	649	-1.23%
2018/09/25	0	0.00	10	14.95	15.05	-10	645	-1.55%
2018/09/21	2	14.85	0	0.00	14.80	2	639	0.31%
2018/09/20	0	0.00	31	15.00	14.65	-31	638	-4.86%
2018/09/17	0	0.00	4	14.50	14.55	-4	625	-0.64%
2018/09/13	1	14.25	0	0.00	14.45	1	630	0.16%
2018/09/12	2	14.15	0	0.00	14.20	2	627	0.32%
2018/09/11	3	14.20	0	0.00	14.25	3	641	0.47%
2018/09/10	5	14.20	2	14.20	14.20	3	645	0.46%
2018/09/05	2	14.55	0	0.00	14.50	2	665	0.30%
2018/09/04	0	0.00	3	14.60	14.60	-3	675	-0.44%
2018/09/03	5	14.55	1	14.55	14.50	4	689	0.58%
2018/08/30	3	14.93	5	14.90	14.75	-2	695	-0.29%
2018/08/27	26	14.95	0	0.00	14.95	26	760	3.42%
2018/08/24	65	14.95	0	0.00	15.00	65	776	8.37%
2018/08/23	2	15.03	10	15.05	15.10	-8	782	-1.02%
2018/08/22	0	0.00	10	14.90	14.85	-10	776	-1.29%
2018/08/20	0.5	14.70	0	0.00	14.75	0.5	800	0.06%
2018/08/17	6	14.83	0	0.00	14.70	6	803	0.75%
2018/08/15	2	15.00	0	0.00	15.00	2	791	0.25%
2018/08/13	12	14.62	0	0.00	14.45	12	775	1.55%
2018/08/10	30	14.90	4	14.80	14.75	26	783	3.32%
2018/08/08	2	14.45	0	0.00	14.40	2	766	0.26%
2018/08/03	52.3	14.20	0	0.00	14.15	52.3	795	6.57%
2018/07/31	7	14.20	0	0.00	14.15	7	813	0.86%
2018/07/30	2	14.20	0	0.00	14.05	2	812	0.25%
2018/07/20	17	14.45	0	0.00	14.30	17	860	1.98%
2018/07/18	14	15.55	0	0.00	15.55	14	881	1.59%
2018/07/17	1	15.55	0	0.00	15.55	1	986	0.10%
2018/07/16	10	15.30	0	0.00	15.40	10	1,028	0.97%
2018/07/10	1	15.20	0	0.00	15.20	1	1,129	0.09%
2018/07/09	10	15.17	0.8	15.25	15.30	9.2	1,133	0.81%
2018/07/05	7	15.31	0	0.00	15.30	7	1,144	0.61%
2018/07/04	2	15.40	0	0.00	15.45	2	1,170	0.17%
2018/07/03	17	15.42	0	0.00	15.40	17	1,181	1.44%
2018/07/02	22	15.67	5	15.70	15.65	17	1,189	1.43%
2018/06/29	2	15.65	0	0.00	15.75	2	1,253	0.16%
2018/06/28	5.1	15.65	0	0.00	15.60	5.1	1,259	0.40%
2018/06/27	52	15.56	0	0.00	15.45	52	1,264	4.11%
2018/06/26	57	15.60	0	0.00	15.60	57	1,263	4.51%
2018/06/20	34	15.75	70	15.80	15.85	-36	1,323	-2.72%
2018/06/13	70	16.39	3	16.40	16.25	67	1,318	5.08%
2018/06/11	2	16.15	0	0.00	16.10	2	1,307	0.15%
2018/06/08	7	16.16	0	0.00	16.15	7	1,298	0.54%
2018/06/07	5	16.30	0	0.00	16.25	5	1,295	0.39%
2018/06/05	0.1	16.20	0	0.00	16.30	0.1	1,305	0.01%
2018/06/04	0	0.00	9	16.30	16.35	-9	1,295	-0.69%
2018/06/01	1	16.05	0	0.00	16.05	1	1,266	0.08%
2018/05/31	22	15.80	0	0.00	15.75	22	1,259	1.75%
2018/05/30	7	15.60	0	0.00	15.70	7	1,307	0.54%
2018/05/29	7	15.70	0	0.00	15.75	7	1,341	0.52%
2018/05/28	11	15.92	4	16.00	15.90	7	1,466	0.48%
2018/05/25	7	16.08	0.1	16.00	16.00	7	1,521	0.46%
2018/05/24	5	16.10	0	0.00	16.10	5	1,531	0.33%
2018/05/23	10	16.25	0	0.00	16.15	10	1,570	0.64%
2018/05/22	0	0.00	10	16.35	16.30	-10	1,582	-0.63%
2018/05/18	3	16.25	10	16.10	16.15	-7	1,576	-0.44%
2018/05/16	0	0.00	10	15.80	15.75	-10	1,572	-0.64%
2018/05/15	13	15.89	0	0.00	15.75	13	1,606	0.81%
2018/05/09	0	0.00	10	16.00	15.95	-10	1,687	-0.59%
2018/04/30	8	16.26	0	0.00	16.20	8	1,919	0.42%
2018/04/27	5	16.20	1	15.95	15.95	4	1,917	0.21%
2018/04/26	0	0.00	2	16.30	16.00	-2	1,923	-0.10%
2018/04/25	6	16.31	0	0.00	16.35	6	1,909	0.31%
2018/04/24	30	16.90	0	0.00	16.35	30	1,903	1.58%
2018/04/23	17	16.99	57	16.96	17.10	-40	1,858	-2.15%
2018/04/20	0	0.00	35	16.58	16.55	-35	1,751	-2.00%
2018/04/19	11	16.48	13	16.50	16.35	-2	1,749	-0.11%
2018/04/16	0	0.00	0.6	15.70	15.75	-0.6	1,869	-0.03%
2018/04/12	51	16.00	0	0.00	16.00	51	1,941	2.63%
2018/04/11	0	0.00	10	16.10	16.10	-10	2,007	-0.50%
2018/04/10	0	0.00	2	16.35	15.85	-2	2,011	-0.10%
2018/04/09	0.1	15.85	0	0.00	15.85	0.1	2,002	0.00%
2018/04/03	1	15.90	0	0.00	15.85	1	2,046	0.05%
2018/04/02	0	0.00	4	16.50	16.10	-4	2,040	-0.20%
2018/03/31	0	0.00	3	16.00	16.15	-3	1,986	-0.15%
2018/03/27	0	0.00	5	15.95	15.95	-5	2,050	-0.24%
2018/03/26	7	15.22	0	0.00	15.35	7	2,029	0.34%
2018/03/23	5	15.39	2	15.45	15.35	3	2,006	0.15%
2018/03/22	0	0.00	10	15.90	15.85	-10	1,982	-0.50%
2018/03/21	0	0.00	5	16.10	15.95	-5	1,982	-0.25%
2018/03/20	1	16.10	0	0.00	16.05	1	1,975	0.05%
2018/03/16	5	16.10	0	0.00	16.35	5	1,969	0.25%
2018/03/14	5	16.40	4.2	16.35	16.35	0.8	1,959	0.04%
2018/03/12	20	16.15	0	0.00	16.20	20	1,960	1.02%
2018/03/09	5	16.30	0	0.00	16.25	5	1,949	0.26%
2018/03/08	9	16.40	0	0.00	16.30	9	1,946	0.46%
2018/03/02	0	0.00	5.3	17.29	17.10	-5.3	1,912	-0.27%
2018/03/01	10	17.41	122	17.37	17.60	-112	1,879	-5.96%	大賣/鉅額交易
2018/02/27	4	16.88	7	16.93	16.75	-3	1,743	-0.17%
2018/02/26	2	16.58	1	16.80	16.75	1	1,683	0.06%
2018/02/23	3	16.53	11.4	16.47	16.45	-8.4	1,674	-0.50%
2018/02/22	1	16.55	1	16.40	16.35	0	1,647	0.00%
2018/02/09	0	0.00	2	15.30	16.00	-2	1,629	-0.12%
2018/02/07	0	0.00	2	15.83	15.75	-2	1,668	-0.12%
2018/02/06	1	15.35	3	16.10	15.35	-2	1,647	-0.12%
2018/02/05	1	16.10	1	16.30	16.65	0	1,611	0.00%
2018/02/02	0	0.00	15	16.93	16.80	-15	1,621	-0.93%
2018/02/01	0	0.00	10	16.70	16.70	-10	1,640	-0.61%
2018/01/31	1	16.30	11	16.77	16.85	-10	1,739	-0.57%
2018/01/30	0	0.00	16	16.74	16.55	-16	1,747	-0.92%
2018/01/29	2	16.68	14	16.88	16.90	-12	1,771	-0.68%
2018/01/26	0	0.00	11	16.61	16.45	-11	1,786	-0.62%
2018/01/25	2	16.60	38	16.85	16.65	-36	2,419	-1.49%
2018/01/24	0	0.00	12	16.07	16.15	-12	2,448	-0.49%
2018/01/23	5	15.82	1	15.90	15.70	4	2,438	0.16%
2018/01/22	1	15.85	0	0.00	15.75	1	2,440	0.04%
2018/01/19	0	0.00	10	16.05	16.05	-10	2,459	-0.41%
2018/01/18	1	16.05	11	16.16	16.10	-10	2,509	-0.40%
2018/01/17	3	16.10	0	0.00	16.25	3	2,518	0.12%
2018/01/16	0	0.00	11	16.21	16.30	-11	2,516	-0.44%
2018/01/15	4	16.04	11	16.05	16.15	-7	2,539	-0.28%
2018/01/12	0	0.00	10	16.60	16.60	-10	2,506	-0.40%
2018/01/11	82	16.95	144	17.31	16.85	-62	2,488	-2.49%	大賣/
2018/01/10	0	0.00	11	16.41	16.40	-11	2,340	-0.47%
2018/01/08	0	0.00	5	16.60	16.45	-5	2,426	-0.21%
2018/01/05	3	16.20	12	16.43	16.30	-9	2,389	-0.38%
2018/01/04	11	15.95	1	16.05	15.95	10	2,322	0.43%
2018/01/02	0	0.00	9	16.34	16.20	-9	2,311	-0.39%