菱生 (2369)-元大-龍潭券商分點個股進出

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

菱生

(2369)

可現股當沖

股價
21.70
漲跌
▼0.15
漲幅
-0.69%
成交量
1,635張
產業
上市半導體類股
540人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

菱生 (2369)籌碼相關－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	21.50	6	21.73	21.70	-5	12,507	-0.04%
2024/05/03	4	22.26	3	22.50	21.85	1	12,655	0.01%
2024/04/30	1	22.20	1	22.35	22.35	0	14,230	0.00%
2024/04/24	5	21.85	0	0.00	21.95	5	14,959	0.03%
2024/04/23	1	21.40	0	0.00	21.35	1	14,951	0.01%
2024/04/22	1.3	21.24	1	21.25	21.20	0.3	14,949	0.00%
2024/04/19	0	0.00	2	21.40	21.80	-2	14,935	-0.01%
2024/04/18	0.4	22.45	9	22.33	22.35	-8.6	14,894	-0.06%
2024/04/17	1	22.45	1	22.85	22.80	0	14,887	0.00%
2024/04/16	2	22.15	1	22.25	22.20	1	14,886	0.01%
2024/04/15	21	23.10	24.2	23.52	23.05	-3.2	14,838	-0.02%
2024/04/12	3	24.30	17	24.51	24.20	-14	14,769	-0.09%
2024/04/11	6	24.53	3	24.52	24.45	3	14,759	0.02%
2024/04/10	22	24.93	11	25.36	24.95	11	14,760	0.07%
2024/04/09	6	24.88	9	24.85	24.90	-3	14,695	-0.02%
2024/04/08	13	24.31	3	24.57	24.60	10	14,655	0.07%
2024/04/03	4	24.21	0	0.00	24.15	4	14,680	0.03%
2024/04/02	9	24.69	3	24.45	24.40	6	14,820	0.04%
2024/04/01	1	24.90	28	25.03	24.90	-27	15,048	-0.18%
2024/03/29	13	24.07	2	23.78	23.80	11	15,037	0.07%
2024/03/28	5	24.40	6	24.40	24.10	-1	15,070	-0.01%
2024/03/27	4	24.25	3	24.33	24.35	1	15,060	0.01%
2024/03/26	5	24.53	4	24.53	24.40	1	15,057	0.01%
2024/03/25	10	25.36	3	25.40	25.20	7	15,050	0.05%
2024/03/22	23	25.19	19	25.35	25.35	4	15,016	0.03%
2024/03/21	21	25.14	12	25.40	24.90	9	14,898	0.06%
2024/03/20	4.1	24.35	0	24.50	24.15	4.1	14,619	0.03%
2024/03/19	1	24.85	2	24.65	24.45	-1	14,640	-0.01%
2024/03/18	3	24.75	1	24.75	24.85	2	14,646	0.01%
2024/03/15	0	0.00	10	24.10	24.05	-10	14,617	-0.07%
2024/03/14	10	24.43	0	24.50	24.35	10	14,613	0.07%
2024/03/13	13	25.22	5.7	25.26	24.95	7.3	14,624	0.05%
2024/03/12	1	25.05	3	25.53	25.55	-2	14,624	-0.01%
2024/03/08	6.7	25.30	13	25.28	24.75	-6.3	14,682	-0.04%
2024/03/07	16	26.35	15.2	25.91	25.60	0.8	14,631	0.01%
2024/03/06	7	27.04	11	26.74	27.10	-4	14,558	-0.03%
2024/03/05	3	26.15	13	26.10	26.45	-10	14,663	-0.07%
2024/03/04	22	26.30	15	26.39	26.25	7	15,604	0.04%
2024/03/01	34	27.14	7	27.02	26.35	27	15,581	0.17%
2024/02/29	12	26.88	12	26.75	26.60	0	15,319	0.00%
2024/02/27	20	26.80	51	26.37	26.40	-31	15,175	-0.20%
2024/02/26	64.1	27.10	29	27.01	27.10	35.1	15,001	0.23%
2024/02/23	29	27.11	25	27.16	26.65	4	14,866	0.03%
2024/02/22	35	27.61	36	27.59	27.25	-1	14,794	-0.01%
2024/02/21	31.3	27.62	22	27.84	27.60	9.3	14,615	0.06%
2024/02/20	52	28.16	42	28.02	27.75	10	14,454	0.07%
2024/02/19	208	29.43	185.1	29.45	28.40	23	14,008	0.16%	大買/大賣/
2024/02/16	64	26.59	84.1	27.03	28.10	-20.1	12,541	-0.16%
2024/02/15	19	25.21	57	25.17	25.55	-38	11,643	-0.33%
2024/02/05	19	24.26	11	24.11	24.15	8	11,497	0.07%
2024/02/02	9	24.03	7	23.91	23.90	2	11,304	0.02%
2024/02/01	7.1	24.07	11	24.02	23.80	-4	11,194	-0.04%
2024/01/31	27	24.82	36	24.51	24.35	-9	11,138	-0.08%
2024/01/30	32	23.82	51	23.82	24.55	-19	10,369	-0.18%
2024/01/29	4	22.83	0	0.00	22.70	4	9,680	0.04%
2024/01/26	5	22.93	9	23.14	22.70	-4	9,703	-0.04%
2024/01/25	16	23.28	24	23.21	23.20	-8	9,672	-0.08%
2024/01/24	80	24.66	54.2	24.36	23.90	25.8	9,552	0.27%
2024/01/23	8	22.84	38.2	23.32	23.90	-30.2	8,402	-0.36%
2024/01/22	15	21.28	5	21.50	21.75	10	8,120	0.12%
2024/01/19	5	21.30	0	0.00	21.00	5	8,223	0.06%
2024/01/17	2.2	20.35	0	0.00	20.45	2.2	9,181	0.02%
2024/01/16	0.2	20.80	2	20.70	20.70	-1.8	10,785	-0.02%
2024/01/15	0.1	20.85	0.4	21.15	21.10	-0.3	11,370	0.00%
2024/01/12	1.3	20.63	0	0.00	20.60	1.3	12,009	0.01%
2024/01/11	1	20.95	0	0.00	21.00	1	12,175	0.01%
2024/01/10	1	20.80	11	20.65	20.70	-10	12,641	-0.08%
2024/01/09	2	21.03	2	21.03	20.90	0	12,858	0.00%
2024/01/08	3	21.63	0	0.00	21.50	3	13,018	0.02%
2024/01/05	6	22.01	0	0.00	21.85	6	13,001	0.05%
2024/01/04	3	22.53	6	22.40	22.20	-3	12,989	-0.02%
2024/01/03	0	0.00	5	22.86	22.60	-5	12,970	-0.04%
2023/12/29	1	23.10	2	22.98	22.90	-1	12,942	-0.01%
2023/12/28	5	23.00	10	23.17	23.30	-5	12,907	-0.04%
2023/12/27	20	23.15	10	22.97	23.20	10	12,757	0.08%
2023/12/26	1	22.05	5	22.20	22.35	-4	12,489	-0.03%
2023/12/25	8	22.13	8	22.28	21.85	0	12,424	0.00%
2023/12/22	0	0.00	1	21.80	21.65	-1	12,348	-0.01%
2023/12/21	1	21.90	1	21.75	21.70	0	12,332	0.00%
2023/12/19	0.1	21.65	6	21.79	21.85	-5.9	12,267	-0.05%
2023/12/18	0.1	22.20	8	22.27	22.10	-7.9	12,248	-0.06%
2023/12/15	9.4	22.64	3	22.35	22.35	6.4	12,245	0.05%
2023/12/14	5	23.11	5	22.89	22.85	0	12,198	0.00%
2023/12/13	3	22.68	10	22.63	22.70	-7	12,147	-0.06%
2023/12/12	6	22.88	1	22.70	22.70	5	12,134	0.04%
2023/12/11	6	23.13	5	23.05	23.00	1	12,100	0.01%
2023/12/08	2	23.33	0	0.00	23.30	2	12,079	0.02%
2023/12/07	5.1	23.13	7	23.26	23.30	-1.9	12,064	-0.02%
2023/12/06	8	23.40	3	23.58	23.55	5	12,036	0.04%
2023/12/05	2	23.55	3	23.23	23.30	-1	11,988	-0.01%
2023/12/04	2	23.90	32	24.10	23.70	-30	11,939	-0.25%
2023/12/01	27	23.79	34.1	23.89	24.15	-7.1	11,883	-0.06%
2023/11/30	44	24.14	17.1	24.12	23.90	26.9	11,820	0.23%
2023/11/29	71.1	24.67	73.1	25.00	24.30	-2	11,673	-0.02%
2023/11/28	7	23.43	9	23.51	23.45	-2	11,095	-0.02%
2023/11/27	2	23.60	13	23.45	23.20	-11	11,022	-0.10%
2023/11/24	5	23.60	3	23.65	23.30	2	10,979	0.02%
2023/11/22	3	23.62	24.5	23.42	23.45	-21.5	11,135	-0.19%
2023/11/21	3.4	23.36	14	23.44	23.05	-10.6	11,163	-0.09%
2023/11/20	0	0.00	2	23.40	23.25	-2	11,011	-0.02%
2023/11/17	25	22.90	27	23.02	22.80	-2	10,827	-0.02%
2023/11/16	5	22.57	21	22.50	22.45	-16	10,606	-0.15%
2023/11/15	57	22.38	23	22.22	22.60	34	10,389	0.33%
2023/11/14	19	21.39	8.4	21.48	21.75	10.6	9,836	0.11%
2023/11/13	51	21.22	57	21.27	21.65	-6	9,676	-0.06%
2023/11/10	16	20.10	2	20.40	20.10	14	9,288	0.15%
2023/11/09	1	20.00	3	20.08	20.05	-2	9,223	-0.02%
2023/11/08	1	20.70	0	0.00	20.40	1	9,169	0.01%
2023/11/07	10	20.53	28	20.83	20.75	-18	9,060	-0.20%
2023/11/06	29	21.22	9	21.24	21.15	20	8,961	0.22%
2023/11/03	2	21.00	8	20.97	20.80	-6	8,885	-0.07%
2023/11/02	0	0.00	30	21.30	21.10	-30	8,827	-0.34%
2023/11/01	38	21.09	18	21.00	20.85	20	8,765	0.23%
2023/10/31	7	21.41	43	21.82	21.15	-36	8,649	-0.42%
2023/10/30	49	21.81	8	21.77	21.75	41	8,496	0.48%
2023/10/27	16	22.03	24	22.06	21.70	-8	8,318	-0.10%
2023/10/26	67	23.27	61	22.66	22.40	6	8,168	0.07%
2023/10/25	54	23.73	42	23.48	23.25	12	8,159	0.15%
2023/10/24	165	24.73	120.1	24.34	23.55	44.9	7,787	0.58%	大買/大賣/
2023/10/23	95	22.85	102	23.32	23.65	-7	6,176	-0.11%	大賣/
2023/10/20	118	20.51	170	20.77	21.50	-52	5,607	-0.93%	大買/大賣/
2023/10/19	47	19.75	25	19.78	19.55	22	4,977	0.44%
2023/10/18	55	19.88	43.1	19.78	20.10	12	4,813	0.25%
2023/10/17	35	19.22	41	19.28	18.85	-6	4,372	-0.14%
2023/10/16	30.1	18.94	16	18.66	19.10	14.1	4,165	0.34%
2023/10/13	10	17.55	0	0.00	17.55	10	4,074	0.25%
2023/10/12	0	0.00	1	17.70	17.70	-1	4,107	-0.02%
2023/10/11	1	17.00	0	0.00	17.00	1	4,120	0.02%
2023/10/05	5	17.48	0	17.50	17.25	5	4,261	0.12%
2023/09/27	1	18.45	0	0.00	18.55	1	5,089	0.02%
2023/09/26	3	18.55	0	0.00	18.55	3	5,199	0.06%
2023/09/25	0	0.00	0.1	19.00	19.10	-0.1	5,205	0.00%
2023/09/21	1	18.80	13	18.85	18.75	-12	5,189	-0.23%
2023/09/20	2	18.98	1.2	18.96	19.00	0.8	5,188	0.02%
2023/09/19	2.1	19.23	0	0.00	19.20	2.1	5,173	0.04%
2023/09/18	0	0.00	2	19.40	19.30	-2	5,157	-0.04%
2023/09/15	10.1	19.45	11	19.54	19.55	-1	5,156	-0.02%
2023/09/14	0	0.00	15	19.51	19.55	-15	5,134	-0.29%
2023/09/13	6	19.35	0	0.00	19.25	6	5,131	0.12%
2023/09/12	7	19.73	3	19.70	19.70	4	5,129	0.08%
2023/09/11	20	19.82	24	19.47	19.30	-4	5,114	-0.08%
2023/09/08	4	19.33	4.2	19.42	19.40	-0.2	5,071	0.00%
2023/09/07	3.3	19.59	5.2	19.62	19.55	-1.9	5,035	-0.04%
2023/09/06	5.2	19.88	7.3	19.65	19.65	-2.1	4,995	-0.04%
2023/09/05	19.2	20.04	15.3	19.95	19.85	3.9	4,916	0.08%
2023/09/04	18.3	19.52	9.2	19.81	19.40	9.1	4,799	0.19%
2023/09/01	33.4	20.31	46	20.23	20.70	-12.7	4,607	-0.27%
2023/08/31	4	18.94	9	18.94	19.10	-5	4,113	-0.12%
2023/08/30	6	18.81	7	19.05	18.75	-1	4,098	-0.02%
2023/08/29	20	18.71	17	18.57	18.80	3	4,056	0.07%
2023/08/28	19.1	19.14	14	19.28	18.95	5.1	3,970	0.13%
2023/08/25	4	18.39	9	18.63	18.80	-5	3,661	-0.14%
2023/08/24	4	17.55	2	17.80	17.50	2	3,472	0.06%
2023/08/23	1	17.15	0	0.00	17.25	1	3,444	0.03%
2023/08/22	3	16.85	0	0.00	16.70	3	3,433	0.09%
2023/08/21	0.1	17.10	0	0.00	16.95	0.1	3,422	0.00%
2023/08/18	0.2	17.15	0	0.00	17.00	0.2	3,418	0.01%
2023/08/17	0	0.00	2	17.35	17.25	-2	3,412	-0.06%
2023/08/16	2	17.00	0	0.00	17.05	2	3,402	0.06%
2023/08/15	1	17.25	1	17.45	17.30	0	3,394	0.00%
2023/08/14	1	17.00	0	0.00	17.00	1	3,389	0.03%
2023/08/10	2.2	17.60	12	17.58	17.55	-9.8	3,364	-0.29%
2023/08/09	1	18.10	5	18.10	18.20	-4	3,323	-0.12%
2023/08/08	6	18.62	0	0.00	18.50	6	3,296	0.18%
2023/08/07	6	18.80	2	18.75	18.75	4	3,280	0.12%
2023/08/04	2	18.08	2	18.13	18.10	0	3,244	0.00%
2023/08/02	5.2	18.40	14	18.55	18.10	-8.8	3,209	-0.27%
2023/08/01	6.2	18.78	2.2	18.58	18.50	4	3,159	0.13%
2023/07/31	10.2	19.51	6	19.54	18.70	4.2	3,108	0.14%
2023/07/28	43	20.32	41	20.25	20.05	2	2,944	0.07%
2023/07/27	13	18.31	15	18.86	19.35	-2	2,504	-0.08%
2023/07/25	1	17.90	12	17.90	17.90	-11	2,266	-0.49%
2023/07/24	8	17.59	0	0.00	17.55	8	2,228	0.36%
2023/07/21	10	18.00	8	17.89	17.90	2	2,206	0.09%
2023/07/19	4	17.83	0	0.00	17.55	4	2,159	0.19%
2023/07/18	12	18.18	2	18.20	17.85	10	2,129	0.47%
2023/07/17	0	0.00	3	18.00	17.95	-3	2,030	-0.15%
2023/07/14	3	17.85	1	17.85	17.85	2	1,998	0.10%
2023/07/13	6	17.98	4	18.28	17.85	2	1,994	0.10%
2023/07/12	15	17.85	1	17.80	17.90	14	1,892	0.74%
2023/07/11	0	0.00	4	17.85	17.80	-4	1,846	-0.22%
2023/07/10	8	17.60	4	17.60	17.50	4	1,821	0.22%
2023/07/07	8	17.99	11.2	17.91	17.85	-3.2	1,813	-0.17%
2023/07/06	44.2	18.13	55	18.03	18.40	-10.8	1,658	-0.65%
2023/07/05	81	17.90	61	18.15	18.00	20	1,477	1.35%
2023/07/04	2	16.78	3	16.92	17.15	-1	1,025	-0.10%
2023/07/03	5	15.66	0	0.00	15.60	5	908	0.55%
2023/06/30	6	15.25	12	15.43	15.40	-6	889	-0.67%
2023/06/29	0	0.00	11	15.39	15.40	-11	893	-1.23%
2023/06/28	14	15.20	0	0.00	15.20	14	890	1.57%
2023/06/27	3	15.30	0	0.00	15.25	3	879	0.34%
2023/06/21	0	0.00	11	15.42	15.55	-11	864	-1.27%
2023/06/19	9	15.74	0	15.65	15.55	9	862	1.04%
2023/06/16	3	15.40	1	15.35	15.60	2	842	0.24%
2023/06/15	1	15.10	2	15.15	15.40	-1	814	-0.12%
2023/06/14	1	15.10	1	15.15	15.15	0	781	0.00%
2023/06/13	0	14.90	0	0.00	14.90	0	779	0.00%
2023/06/09	0	0.00	1	15.00	14.95	-1	775	-0.13%
2023/06/05	9	14.90	9	15.04	14.95	0	830	0.00%
2023/05/31	0	14.65	0	0.00	14.65	0	839	0.00%
2023/05/29	0	0.00	0	14.65	14.60	0	845	0.00%
2023/05/23	0	0.00	1	14.45	14.40	-1	928	-0.11%
2023/05/22	0	0.00	0	14.15	14.20	0	965	0.00%
2023/05/19	0	0.00	18	14.17	14.05	-18	1,007	-1.79%
2023/05/18	12	13.98	0	0.00	14.00	12	1,094	1.10%
2023/05/17	6	14.00	0	0.00	14.05	6	1,097	0.55%
2023/05/15	3	13.55	3	13.70	13.60	0	1,102	0.00%
2023/05/12	0	0.00	37	13.59	13.70	-37	1,139	-3.25%
2023/05/11	9.3	13.67	16	13.70	13.60	-6.7	1,179	-0.57%
2023/05/10	6	13.95	0.2	14.00	14.00	5.8	1,202	0.48%
2023/05/09	6	14.03	2	14.35	14.00	4	1,219	0.33%
2023/05/08	0	0.00	0.2	14.20	14.20	-0.2	1,234	-0.02%
2023/05/05	0	0.00	4	14.15	14.20	-4	1,278	-0.31%
2023/05/04	0	0.00	5	14.23	14.20	-5	1,422	-0.35%
2023/05/03	3	14.05	2	14.10	14.20	1	1,477	0.07%
2023/04/28	0	14.25	3	14.30	14.25	-3	1,497	-0.20%
2023/04/26	3.1	13.91	3.2	14.15	14.15	-0.1	1,492	-0.01%
2023/04/25	9.1	14.43	0	0.00	14.20	9.1	1,483	0.61%
2023/04/24	4	14.69	0	0.00	14.70	4	1,472	0.27%
2023/04/21	11	14.98	1	14.90	14.85	10	1,471	0.68%
2023/04/19	2	15.48	0	0.00	15.50	2	1,454	0.14%
2023/04/18	0	0.00	1.5	15.73	15.70	-1.5	1,443	-0.10%
2023/04/17	1	15.65	0.5	15.60	15.60	0.5	1,412	0.04%
2023/04/13	0	0.00	2	15.43	15.35	-2	1,378	-0.15%
2023/04/12	7.1	15.54	3	15.23	15.70	4.1	1,355	0.30%
2023/04/10	0	0.00	2	14.95	14.90	-2	1,299	-0.15%
2023/04/06	3	14.85	4	15.01	15.05	-1	1,291	-0.08%
2023/03/31	0	0.00	2	15.25	15.15	-2	1,288	-0.16%
2023/03/30	0	0.00	2	15.15	15.15	-2	1,285	-0.16%
2023/03/29	3	15.07	0	0.00	14.90	3	1,277	0.23%
2023/03/28	2	15.00	10	15.00	15.05	-8	1,280	-0.62%
2023/03/24	3	15.30	0	0.00	15.20	3	1,275	0.24%
2023/03/23	0	15.20	2	15.25	15.20	-2	1,269	-0.16%
2023/03/22	0	15.00	0	0.00	15.00	0	1,260	0.00%
2023/03/20	0	0.00	2	14.90	14.90	-2	1,258	-0.16%
2023/03/17	0	0.00	2	14.70	14.80	-2	1,258	-0.16%
2023/03/16	3	14.57	0	0.00	14.35	3	1,258	0.24%
2023/03/14	0	0.00	1	14.80	14.85	-1	1,260	-0.08%
2023/03/10	3	15.10	0	0.00	15.10	3	1,280	0.23%
2023/03/09	0	15.78	0	0.00	15.55	0	1,276	0.00%
2023/03/08	0	0.00	4	15.71	15.70	-4	1,267	-0.32%
2023/03/07	2	15.55	0	0.00	15.55	2	1,243	0.16%
2023/03/06	0	0.00	3	15.45	15.40	-3	1,231	-0.24%
2023/03/03	1	15.45	9	15.35	15.35	-8	1,223	-0.65%
2023/03/02	0	0.00	1	15.30	15.20	-1	1,209	-0.08%
2023/03/01	2	15.10	0	0.00	15.15	2	1,207	0.17%
2023/02/24	6	15.22	0	0.00	15.15	6	1,204	0.50%
2023/02/23	4	15.45	0	0.00	15.40	4	1,192	0.34%
2023/02/22	6	15.18	21	15.32	15.50	-15	1,171	-1.28%
2023/02/21	5	15.46	3	15.43	15.45	2	1,166	0.17%
2023/02/20	11	15.32	14	15.54	15.70	-3	1,163	-0.26%
2023/02/17	1	15.35	2	15.43	15.45	-1	1,138	-0.09%
2023/02/16	1	15.15	2	15.23	15.25	-1	1,104	-0.09%
2023/02/09	1	14.90	100	15.10	14.90	-99	1,101	-8.99%
2023/02/07	5	14.90	0	0.00	14.75	5	1,045	0.48%
2023/02/06	0	0.00	1	14.75	14.80	-1	1,095	-0.09%
2023/02/03	9	14.97	8.2	15.06	15.05	0.9	1,081	0.08%
2023/02/02	15.4	15.01	10	15.12	15.10	5.4	1,040	0.52%
2023/02/01	6	14.17	0	0.00	14.70	6	900	0.67%
2023/01/31	0	0.00	6	13.38	13.95	-6	852	-0.70%
2023/01/30	0	0.00	18	13.26	13.25	-18	835	-2.15%
2023/01/17	3	13.00	0	0.00	13.05	3	835	0.36%
2023/01/16	10	13.05	0	0.00	13.05	10	837	1.19%
2023/01/13	3	13.20	0	0.00	13.15	3	837	0.36%
2023/01/12	9	13.30	0	0.00	13.35	9	838	1.07%
2023/01/11	1	13.40	10	13.45	13.45	-9	837	-1.07%
2023/01/10	4	13.30	0	0.00	13.30	4	836	0.48%
2023/01/09	0	0.00	6	13.50	13.45	-6	838	-0.72%
2023/01/06	0	0.00	6	13.20	13.25	-6	848	-0.71%
2023/01/05	0	0.00	3	13.15	13.05	-3	872	-0.34%
2023/01/04	4	12.98	0	0.00	12.95	4	877	0.46%
2023/01/03	0	0.00	6	13.05	13.05	-6	888	-0.68%
2022/12/29	3	12.90	0	0.00	12.95	3	892	0.34%
2022/12/28	9	13.13	0	0.00	13.10	9	897	1.00%
2022/12/27	0	0.00	3	13.40	13.40	-3	902	-0.33%
2022/12/26	0	0.00	6	13.35	13.35	-6	909	-0.66%
2022/12/23	6	13.10	6	13.25	13.20	0	928	0.00%
2022/12/22	5	13.40	3	13.45	13.40	2	943	0.21%
2022/12/21	3	13.20	0	0.00	13.20	3	973	0.31%
2022/12/20	12	13.43	0	0.00	13.20	12	981	1.22%
2022/12/16	7	13.72	0	0.00	13.70	7	1,015	0.69%
2022/12/14	0	0.00	7	14.02	13.85	-7	1,022	-0.68%
2022/12/13	4	13.89	0	0.00	13.75	4	1,023	0.39%
2022/12/12	3	13.95	0	0.00	13.90	3	1,022	0.29%
2022/12/08	51	14.15	3	14.15	14.30	48	1,040	4.61%
2022/12/07	3	14.10	0	0.00	14.05	3	1,045	0.29%
2022/12/06	1	14.35	7	14.45	14.35	-6	1,049	-0.57%
2022/12/02	11	14.90	14	14.94	14.90	-3	1,039	-0.29%
2022/12/01	0	0.00	10	14.60	14.55	-10	1,033	-0.97%
2022/11/30	0	0.00	13	14.17	14.25	-13	1,031	-1.26%
2022/11/29	6	13.73	6	13.93	13.95	0	1,035	0.00%
2022/11/28	2	13.80	0	0.00	13.85	2	1,038	0.19%
2022/11/25	3	13.90	0	0.00	13.95	3	1,045	0.29%
2022/11/24	3	14.00	6	14.13	14.15	-3	1,045	-0.29%
2022/11/22	3	13.90	3	14.05	14.00	0	1,047	0.00%
2022/11/21	9	14.02	1	14.00	14.00	8	1,053	0.76%
2022/11/18	2	14.50	0	0.00	14.30	2	1,056	0.19%
2022/11/16	2	14.15	1	14.15	14.15	1	1,038	0.10%
2022/11/15	0	0.00	4	14.15	14.15	-4	1,028	-0.39%
2022/11/14	3	13.75	4	14.00	13.95	-1	1,020	-0.10%
2022/11/11	0	0.00	6	13.85	13.70	-6	1,020	-0.59%
2022/11/10	3	13.65	3	13.85	13.85	0	1,005	0.00%
2022/11/09	5	13.90	6	13.88	13.95	-1	1,002	-0.10%
2022/11/08	2	13.60	1	13.65	13.50	1	923	0.11%
2022/11/07	2	13.63	3	13.65	13.55	-1	934	-0.11%
2022/11/04	0	0.00	8	13.35	13.50	-8	943	-0.85%
2022/11/03	6	13.03	6	13.23	13.25	0	952	0.00%
2022/11/02	0	0.00	8	13.36	13.15	-8	963	-0.83%
2022/11/01	2	13.05	3.2	13.05	13.10	-1.2	938	-0.13%
2022/10/31	0	0.00	12.8	12.91	12.90	-12.8	956	-1.34%
2022/10/28	12	12.69	0	0.00	12.65	12	1,020	1.18%
2022/10/27	0	0.00	11	12.92	13.00	-11	1,066	-1.03%
2022/10/26	6	12.65	0	0.00	12.70	6	1,088	0.55%
2022/10/25	9	12.73	0	0.00	12.65	9	1,102	0.82%
2022/10/24	0	0.00	3	13.00	12.75	-3	1,110	-0.27%
2022/10/21	3	12.60	3	12.70	12.65	0	1,123	0.00%
2022/10/14	0	0.00	9	12.62	12.65	-9	1,178	-0.76%
2022/10/13	3	11.90	1	12.10	11.85	2	1,179	0.17%
2022/10/12	6	12.68	0	0.00	12.75	6	1,162	0.52%
2022/10/11	3	12.95	0	0.00	12.95	3	1,166	0.26%
2022/10/06	0	0.00	1	13.55	13.50	-1	1,181	-0.08%
2022/10/05	0	0.00	9	13.55	13.45	-9	1,191	-0.76%
2022/10/04	0	0.00	3	13.25	13.30	-3	1,203	-0.25%
2022/10/03	0	0.00	2	12.95	12.95	-2	1,211	-0.17%
2022/09/30	0	0.00	3	12.85	12.90	-3	1,230	-0.24%
2022/09/29	0	0.00	12	12.79	12.85	-12	1,247	-0.96%
2022/09/28	12	12.86	0	0.00	12.35	12	1,254	0.96%
2022/09/27	4	13.24	0	0.00	13.30	4	1,240	0.32%
2022/09/26	16	13.76	0	0.00	13.35	16	1,257	1.27%
2022/09/23	7	14.65	0	0.00	14.55	7	1,268	0.55%
2022/09/22	6	14.55	6	14.78	14.75	0	1,292	0.00%
2022/09/21	3	14.80	0	0.00	14.80	3	1,288	0.23%
2022/09/20	0	0.00	6	15.08	14.95	-6	1,295	-0.46%
2022/09/16	10	14.97	0	0.00	14.85	10	1,316	0.76%
2022/09/15	0	0.00	5	15.39	15.30	-5	1,327	-0.38%
2022/09/14	3	14.95	3	15.15	15.15	0	1,346	0.00%
2022/09/13	0	0.00	3	15.40	15.15	-3	1,369	-0.22%
2022/09/12	0	0.00	7	15.11	15.10	-7	1,396	-0.50%
2022/09/07	6	14.76	0	0.00	14.65	6	1,461	0.41%
2022/09/06	15	15.01	0	0.00	15.00	15	1,464	1.02%
2022/09/05	55	15.29	0	0.00	15.15	55	1,486	3.70%
2022/09/02	4	15.63	0	0.00	15.55	4	1,490	0.27%
2022/09/01	2	15.70	1	15.70	15.70	1	1,503	0.07%
2022/08/31	1	15.75	2	16.00	16.00	-1	1,498	-0.07%
2022/08/30	3	15.70	0	0.00	15.85	3	1,502	0.20%
2022/08/26	0	0.00	4	16.23	16.15	-4	1,501	-0.27%
2022/08/25	0	0.00	1	16.05	16.00	-1	1,497	-0.07%
2022/08/24	5	15.86	0	0.00	15.85	5	1,504	0.33%
2022/08/23	5	15.95	0	0.00	15.85	5	1,558	0.32%
2022/08/19	0	0.00	9	16.35	16.55	-9	1,578	-0.57%
2022/08/18	7	16.04	6	16.15	16.20	1	1,566	0.06%
2022/08/17	12	16.14	0	0.00	16.10	12	1,562	0.77%
2022/08/16	0	0.00	3	16.18	16.25	-3	1,562	-0.19%
2022/08/15	1	16.20	6	16.20	16.15	-5	1,564	-0.32%
2022/08/12	2	15.68	18	15.81	15.85	-16	1,560	-1.03%
2022/08/11	0	0.00	5	15.43	15.40	-5	1,547	-0.32%
2022/08/10	9	15.07	0	0.00	15.10	9	1,543	0.58%
2022/08/09	13	15.31	0	0.00	15.25	13	1,542	0.84%
2022/08/08	10	15.55	0	0.00	15.50	10	1,536	0.65%
2022/08/05	0	0.00	1	15.75	15.90	-1	1,522	-0.07%
2022/08/04	1	15.60	3	15.60	15.60	-2	1,524	-0.13%
2022/08/03	4	16.75	9	16.75	16.60	-5	1,474	-0.34%
2022/08/02	6	16.68	0	0.00	16.65	6	1,449	0.41%
2022/08/01	6	17.05	0	0.00	17.00	6	1,436	0.42%
2022/07/29	0	0.00	6	16.92	16.90	-6	1,431	-0.42%
2022/07/28	6	16.76	4	16.81	16.75	2	1,429	0.14%
2022/07/27	0	0.00	10	16.63	16.75	-10	1,419	-0.70%
2022/07/26	8	16.55	0	0.00	16.40	8	1,414	0.57%
2022/07/25	4	16.80	1	16.80	16.90	3	1,413	0.21%
2022/07/21	1	16.90	0	0.00	17.00	1	1,441	0.07%
2022/07/20	0	0.00	1	16.80	16.75	-1	1,441	-0.07%
2022/07/19	0	0.00	18	16.36	16.55	-18	1,461	-1.23%
2022/07/18	17	16.34	2	16.25	16.35	15	1,467	1.02%
2022/07/15	0	0.00	11	16.02	16.10	-11	1,465	-0.75%
2022/07/14	0	0.00	6	15.68	15.85	-6	1,470	-0.41%
2022/07/13	0	0.00	18	15.58	15.55	-18	1,472	-1.22%
2022/07/12	5	15.30	0	0.00	15.05	5	1,479	0.34%
2022/07/11	5	15.84	0	0.00	15.80	5	1,483	0.34%
2022/07/08	0	0.00	3	16.30	16.25	-3	1,481	-0.20%
2022/07/07	13	15.17	12	15.65	15.85	1	1,472	0.07%
2022/07/05	6	15.65	7	15.88	16.00	-1	1,480	-0.07%
2022/07/04	2	15.65	18	15.85	15.80	-16	1,482	-1.08%
2022/07/01	9.4	15.97	1	15.95	15.40	8.4	1,481	0.56%
2022/06/30	6.1	16.75	0	0.00	16.45	6.1	1,455	0.42%
2022/06/29	3.3	17.11	0	0.00	17.30	3.3	1,439	0.23%
2022/06/28	2	17.30	0	0.00	17.35	2	1,475	0.14%
2022/06/27	1	17.70	4	17.70	17.75	-3	1,494	-0.20%
2022/06/24	0	0.00	4	17.50	17.10	-4	1,502	-0.27%
2022/06/23	0	17.30	10	17.17	17.00	-10	1,529	-0.65%
2022/06/22	6	17.10	0	0.00	17.00	6	1,729	0.35%
2022/06/21	0	0.00	9	17.64	17.85	-9	1,759	-0.51%
2022/06/20	5	17.47	0	0.00	17.00	5	1,775	0.28%
2022/06/17	2	18.10	0.6	18.25	18.10	1.4	1,791	0.08%
2022/06/16	13.2	19.24	4	19.28	18.70	9.2	1,818	0.50%
2022/06/15	6	19.43	2	19.70	19.40	4	1,918	0.21%
2022/06/14	6	19.47	0	0.00	19.45	6	1,936	0.31%
2022/06/13	3	19.97	0	0.00	19.90	3	1,919	0.16%
2022/06/10	7	20.71	2	20.65	20.60	5	1,927	0.26%
2022/06/09	2	21.15	0	0.00	21.15	2	1,932	0.10%
2022/06/08	6	21.20	0.1	21.30	21.15	5.9	1,952	0.30%
2022/06/07	2	21.30	0	0.00	21.25	2	2,013	0.10%
2022/06/06	4	21.43	0	0.00	21.40	4	2,035	0.20%
2022/05/31	2	21.75	1	21.65	21.50	1	2,156	0.05%
2022/05/30	0	0.00	5.5	21.40	21.60	-5.5	2,125	-0.26%
2022/05/27	2	20.92	2	21.00	20.90	0	2,114	0.00%
2022/05/26	2.1	20.70	0	0.00	20.65	2.1	2,137	0.10%
2022/05/25	1	20.85	2.5	20.84	20.90	-1.5	2,167	-0.07%
2022/05/24	8	20.86	0	0.00	20.50	8	2,219	0.36%
2022/05/19	0	0.00	3	20.80	21.20	-3	2,274	-0.13%
2022/05/18	3	21.03	0	0.00	21.10	3	2,291	0.13%
2022/05/17	1	20.75	0	0.00	20.90	1	2,320	0.04%
2022/05/10	0	0.00	10	20.42	20.75	-10	2,427	-0.41%
2022/05/09	0	0.00	2	20.90	20.80	-2	2,479	-0.08%
2022/05/06	2	21.05	12.5	21.46	21.60	-10.5	2,500	-0.42%
2022/05/05	0	0.00	4.5	21.82	21.65	-4.5	2,516	-0.18%
2022/05/04	0	0.00	7	21.36	21.40	-7	2,555	-0.27%
2022/05/03	0	0.00	2	21.25	21.15	-2	2,601	-0.08%
2022/04/29	0	0.00	3	21.70	21.15	-3	2,634	-0.11%
2022/04/28	0	0.00	2	21.40	21.15	-2	2,672	-0.07%
2022/04/27	2	20.55	15	20.75	21.10	-13	2,749	-0.47%
2022/04/26	6	21.77	2	21.75	21.60	4	2,730	0.15%
2022/04/25	10	22.04	1	21.90	21.90	9	2,761	0.33%
2022/04/22	2	22.80	1	22.90	22.90	1	2,759	0.04%
2022/04/21	2	23.28	0	0.00	23.25	2	2,810	0.07%
2022/04/20	1.2	22.92	2	23.30	23.15	-0.8	2,845	-0.03%
2022/04/19	2	23.15	5	23.13	23.10	-3	2,891	-0.10%
2022/04/18	4	22.53	4	22.70	22.60	0	2,967	0.00%
2022/04/15	7	22.98	1	22.90	22.80	6	2,993	0.20%
2022/04/14	0	0.00	2	23.55	23.45	-2	3,097	-0.06%
2022/04/13	0	0.00	5	23.41	23.55	-5	3,165	-0.16%
2022/04/12	3	22.98	0	0.00	23.05	3	3,248	0.09%
2022/04/11	2	23.20	0	0.00	23.05	2	3,344	0.06%
2022/04/08	2	23.68	0	0.00	23.75	2	3,592	0.06%
2022/04/07	5	23.84	2	24.10	23.60	3	3,776	0.08%
2022/04/06	1	24.02	0	0.00	24.05	1	3,948	0.03%
2022/04/01	1	24.05	5	24.30	24.35	-4	4,047	-0.10%
2022/03/31	5	24.47	0	0.00	24.45	5	4,293	0.12%
2022/03/30	4	25.00	3	25.05	24.85	1	4,757	0.02%
2022/03/28	0	24.80	4	24.88	24.90	-4	4,878	-0.08%
2022/03/25	7	25.79	9	25.77	25.15	-2	4,902	-0.04%
2022/03/24	0	25.30	12	25.23	25.30	-12	4,738	-0.25%
2022/03/23	0	0.00	1	24.95	24.95	-1	4,782	-0.02%
2022/03/21	6	24.63	4	24.53	24.60	2	4,929	0.04%
2022/03/18	3.2	24.05	9	24.22	24.45	-5.8	4,986	-0.12%
2022/03/17	0	0.00	3	23.18	23.25	-3	4,941	-0.06%
2022/03/16	2	22.30	4	22.80	22.50	-2	5,031	-0.04%
2022/03/15	4	22.40	0	0.00	22.35	4	5,142	0.08%
2022/03/14	3	23.15	0	0.00	23.10	3	5,373	0.06%
2022/03/11	0	0.00	2	22.65	22.90	-2	5,541	-0.04%
2022/03/10	0	0.00	16	22.81	22.90	-16	5,638	-0.28%
2022/03/09	2	22.15	5	22.16	22.20	-3	5,696	-0.05%
2022/03/08	0	0.00	2	21.60	21.50	-2	5,957	-0.03%
2022/03/07	3	22.65	9.4	22.58	22.50	-6.4	7,005	-0.09%
2022/03/04	6	23.79	1	23.85	23.70	5	7,698	0.06%
2022/03/03	1	24.05	0	0.00	24.10	1	7,897	0.01%
2022/03/01	10	23.85	0	0.00	23.85	10	8,361	0.12%
2022/02/25	3	23.73	1	23.50	23.50	2	8,418	0.02%
2022/02/24	2	23.23	3	23.25	23.35	-1	8,572	-0.01%
2022/02/22	7	24.38	2	24.35	24.35	5	9,124	0.05%
2022/02/21	3	24.98	0	0.00	25.00	3	9,283	0.03%
2022/02/17	10	25.00	0	0.00	25.00	10	9,801	0.10%
2022/02/16	0	0.00	2	25.23	25.20	-2	10,010	-0.02%
2022/02/14	1	24.80	10	24.40	24.35	-9	10,236	-0.09%
2022/02/10	8	25.39	2	25.35	25.20	6	10,542	0.06%
2022/02/09	0	0.00	3	25.00	25.30	-3	10,585	-0.03%
2022/02/08	4	24.35	0	0.00	24.45	4	10,600	0.04%
2022/01/24	1	24.30	0	0.00	24.20	1	11,341	0.01%
2022/01/21	4	25.05	4	24.80	24.65	0	11,433	0.00%
2022/01/20	2	25.65	0	0.00	25.50	2	11,496	0.02%
2022/01/18	1	25.85	1	25.10	25.10	0	11,543	0.00%
2022/01/17	2	25.25	1	25.50	25.50	1	11,564	0.01%
2022/01/14	6	24.63	22	24.82	24.80	-16	11,597	-0.14%
2022/01/13	20	25.20	1	25.20	25.15	19	11,617	0.16%
2022/01/12	4	25.34	2	25.43	25.20	2	11,640	0.02%
2022/01/11	15	25.48	15	25.30	25.25	0	11,662	0.00%
2022/01/10	1	26.35	0	0.00	25.90	1	11,660	0.01%
2022/01/07	2	26.30	0	0.00	26.05	2	11,753	0.02%
2022/01/05	11	27.24	10	27.10	27.10	1	11,815	0.01%
2022/01/04	23	27.64	24	27.69	27.55	-1	11,843	-0.01%
2022/01/03	32	27.74	39	27.80	27.85	-7	11,828	-0.06%
2021/12/30	12	27.41	24	27.47	27.70	-12	11,651	-0.10%
2021/12/29	33.2	27.41	6	27.38	27.30	27.2	11,570	0.24%
2021/12/28	16	27.09	22	26.93	26.85	-6	11,556	-0.05%
2021/12/27	21	27.26	18.1	27.07	27.00	2.9	11,660	0.02%
2021/12/24	8.1	27.20	33.3	27.26	27.35	-25.2	11,567	-0.22%
2021/12/23	4	26.24	4	26.35	26.35	0	11,213	0.00%
2021/12/22	7	26.31	5	26.21	25.90	2	11,372	0.02%
2021/12/21	1.2	25.90	7	25.91	25.80	-5.8	11,439	-0.05%
2021/12/20	1	25.85	0	0.00	25.75	1	11,510	0.01%
2021/12/17	3	26.17	2	26.10	26.05	1	11,611	0.01%
2021/12/16	9	26.63	19	26.66	26.80	-10	11,789	-0.08%
2021/12/15	2	26.20	1	26.20	26.20	1	11,905	0.01%
2021/12/14	0	26.40	15	25.76	25.75	-15	12,137	-0.12%
2021/12/13	8	26.54	0	0.00	26.40	8	12,420	0.06%
2021/12/10	15	26.79	2	26.45	26.50	13	12,605	0.10%
2021/12/09	10	27.05	4	26.83	26.70	6	12,786	0.05%
2021/12/08	8	27.16	3	27.45	27.15	5	12,948	0.04%
2021/12/07	8	27.08	0	0.00	27.35	8	13,140	0.06%
2021/12/06	1	26.80	2	26.93	26.60	-1	13,635	-0.01%
2021/12/03	11	27.40	4.5	27.21	27.00	6.5	13,941	0.05%
2021/12/02	40.5	27.39	59	27.22	26.95	-18.5	14,271	-0.13%
2021/12/01	104	28.52	48	28.01	27.80	56	14,650	0.38%	大買/
2021/11/30	7	27.33	85	27.71	28.10	-78	14,388	-0.54%
2021/11/29	27	25.76	3	25.70	25.55	24	14,168	0.17%
2021/11/26	31	26.95	37	26.62	26.60	-6	14,466	-0.04%
2021/11/25	8	26.87	21	26.57	26.45	-13	14,563	-0.09%
2021/11/24	5	26.07	0	0.00	26.20	5	14,807	0.03%
2021/11/23	20	26.54	16	26.33	26.15	4	15,772	0.03%
2021/11/22	36	27.13	23.3	27.32	27.30	12.7	16,008	0.08%
2021/11/19	12.1	26.55	44	26.74	26.85	-31.9	16,031	-0.20%
2021/11/18	50	26.12	8	26.25	26.10	42	16,273	0.26%
2021/11/17	31.3	26.35	36	26.79	26.90	-4.7	16,561	-0.03%
2021/11/16	14	25.69	7	25.94	25.90	7	16,392	0.04%
2021/11/15	9	25.71	12	25.86	25.60	-3	16,550	-0.02%
2021/11/12	29.3	24.80	18	25.21	24.55	11.3	16,751	0.07%
2021/11/11	7	25.41	9	25.54	25.20	-2	17,178	-0.01%
2021/11/10	13	25.53	6.1	25.59	25.55	6.9	17,624	0.04%
2021/11/09	14	26.26	8.2	26.17	26.00	5.8	18,390	0.03%
2021/11/08	13	26.01	2	26.10	25.80	11	18,846	0.06%
2021/11/05	2	25.60	1	25.40	25.85	1	19,553	0.01%
2021/11/04	4	26.13	5	26.15	25.70	-1	20,495	0.00%
2021/11/03	29	26.54	27	25.82	25.80	2	22,304	0.01%
2021/11/02	32	26.41	22	26.25	26.60	10	24,642	0.04%
2021/11/01	10	26.06	26	25.92	25.95	-16	25,540	-0.06%
2021/10/29	5	25.26	5.2	25.34	25.20	-0.2	25,707	0.00%
2021/10/28	2.2	25.86	0	0.00	26.05	2.2	25,842	0.01%
2021/10/27	1	25.60	2	25.78	25.80	-1	26,197	0.00%
2021/10/26	5	25.52	3	25.53	25.10	2	26,488	0.01%
2021/10/25	3	25.57	3	25.18	25.70	0	26,635	0.00%
2021/10/22	5	25.43	22	25.33	25.45	-17	26,950	-0.06%
2021/10/21	13	25.71	6	25.57	25.05	7	27,283	0.03%
2021/10/20	17	25.27	3	25.32	25.15	14	27,492	0.05%
2021/10/19	3	25.13	3	25.32	25.30	0	27,842	0.00%
2021/10/18	8	24.78	10	24.62	24.55	-2	28,634	-0.01%
2021/10/15	3	24.62	5	24.44	24.80	-2	29,069	-0.01%
2021/10/14	11	23.58	6	23.83	23.65	5	29,343	0.02%
2021/10/13	6	23.83	8	24.14	23.70	-2	29,746	-0.01%
2021/10/12	8	24.85	39	24.60	24.35	-31	29,981	-0.10%
2021/10/08	30	26.11	16	25.88	25.55	14	30,475	0.05%
2021/10/07	4	25.73	17	26.15	26.10	-13	31,126	-0.04%
2021/10/06	7	25.40	7	25.19	24.90	0	32,701	0.00%
2021/10/05	4	25.06	18.1	24.84	25.65	-14.1	33,514	-0.04%
2021/10/04	25	24.73	9	25.04	24.50	16	35,120	0.05%
2021/10/01	10	25.79	16	26.12	25.85	-6	35,406	-0.02%
2021/09/30	8	26.84	8	26.92	27.00	0	35,605	0.00%
2021/09/29	23	26.50	8	27.30	26.30	15	35,968	0.04%
2021/09/28	11	28.00	2	28.00	28.05	9	36,179	0.02%
2021/09/27	8	28.35	17.2	28.31	28.20	-9.2	36,410	-0.03%
2021/09/24	11.1	28.71	12.1	28.70	28.55	-1	36,463	0.00%
2021/09/23	35.2	28.45	21.4	28.89	28.20	13.8	36,408	0.04%
2021/09/22	14.3	28.75	29.1	28.58	28.30	-14.9	36,306	-0.04%
2021/09/17	28.1	28.75	12	28.81	28.75	16.1	36,253	0.04%
2021/09/16	22	29.13	31	29.28	29.55	-9	36,183	-0.02%
2021/09/15	30	28.39	16	28.59	28.30	14	35,892	0.04%
2021/09/14	20	29.18	29	29.04	29.05	-9	35,759	-0.03%
2021/09/13	24.6	29.07	10.2	29.22	28.90	14.4	35,654	0.04%
2021/09/10	34	29.91	21	29.76	29.85	13	35,997	0.04%
2021/09/09	20.2	29.98	62	29.91	30.10	-41.8	36,385	-0.11%
2021/09/08	54	28.69	13	28.85	28.30	41	36,618	0.11%
2021/09/07	13	28.70	105	29.01	28.50	-92	36,439	-0.25%	大賣/
2021/09/06	114	30.06	70.4	29.73	29.90	43.6	36,113	0.12%	大買/
2021/09/03	116.5	30.53	167.2	30.51	30.65	-50.8	35,579	-0.14%	大買/大賣/
2021/09/02	37.1	29.43	115.2	30.22	28.95	-78.1	35,229	-0.22%	大賣/
2021/09/01	85.3	30.08	37.4	30.18	30.50	47.9	34,963	0.14%
2021/08/31	36.4	29.82	50.2	29.74	30.45	-13.9	34,532	-0.04%
2021/08/30	47.3	29.22	27.6	29.19	29.15	19.8	34,421	0.06%
2021/08/27	163.5	29.82	105.5	29.72	28.65	58	34,102	0.17%	大買/大賣/
2021/08/26	14.6	28.88	57.6	28.97	29.30	-43	33,124	-0.13%
2021/08/25	61.5	28.67	36.9	28.72	28.55	24.5	32,777	0.07%
2021/08/24	44.2	28.39	80.7	28.35	27.95	-36.5	32,487	-0.11%
2021/08/23	77.7	27.63	73.2	27.76	28.60	4.6	32,099	0.01%
2021/08/20	25.1	25.92	16	26.10	26.50	9.1	31,797	0.03%
2021/08/19	40.1	26.26	27.2	26.40	25.50	13	31,611	0.04%
2021/08/18	16.2	24.87	21.1	25.33	26.90	-4.9	31,672	-0.02%
2021/08/17	40.1	26.05	18.2	26.33	25.05	21.9	31,361	0.07%
2021/08/16	48.1	25.71	99.2	25.85	25.85	-51.1	30,920	-0.17%
2021/08/13	96.1	27.49	84.2	27.57	26.85	11.9	30,425	0.04%
2021/08/12	45.1	27.95	36.4	28.05	28.05	8.7	29,558	0.03%
2021/08/11	80.6	28.10	72.2	27.98	27.40	8.4	29,119	0.03%
2021/08/10	114.5	29.82	102.6	29.55	29.30	11.9	28,381	0.04%	大買/大賣/
2021/08/09	261.5	30.30	259.2	30.35	29.85	2.3	27,503	0.01%	大買/大賣/
2021/08/06	251.9	30.79	215.2	30.53	29.35	36.8	25,670	0.14%	大買/大賣/
2021/08/05	70.2	29.55	112	29.76	31.15	-41.8	23,188	-0.18%	大賣/
2021/08/04	54	28.19	18	28.32	28.35	36	22,281	0.16%
2021/08/03	33	27.52	12	27.77	28.00	21	22,117	0.09%
2021/08/02	19	27.52	40	27.27	27.20	-21	22,141	-0.09%
2021/07/30	15	27.09	32	27.01	26.65	-17	21,909	-0.08%
2021/07/29	12	26.25	4	26.15	26.20	8	21,642	0.04%
2021/07/28	4	26.08	17.1	26.03	26.20	-13.1	21,511	-0.06%
2021/07/27	24	28.06	34.7	28.28	27.05	-10.7	21,360	-0.05%
2021/07/26	23	28.17	16	28.15	28.15	7	21,094	0.03%
2021/07/23	5	27.68	17.1	27.84	28.10	-12.1	21,018	-0.06%
2021/07/22	80.7	28.36	49	28.12	27.80	31.7	20,792	0.15%
2021/07/21	24	27.37	24.1	27.21	27.55	-0.1	20,057	0.00%
2021/07/20	37	26.96	7	27.06	26.65	30	19,848	0.15%
2021/07/19	12.6	27.02	47	26.97	27.00	-34.5	19,639	-0.18%
2021/07/16	15.7	25.96	43	26.07	26.45	-27.3	19,323	-0.14%
2021/07/15	86	25.85	51	25.42	26.20	35	19,163	0.18%
2021/07/14	74	25.66	49.1	26.15	25.30	24.9	18,720	0.13%
2021/07/13	108.9	28.13	73	28.15	27.35	35.9	18,262	0.20%	大買/
2021/07/12	66	25.59	36	25.67	26.40	30	16,717	0.18%
2021/07/09	103	24.07	132	23.97	24.00	-29	15,872	-0.18%	大買/大賣/
2021/07/08	14	22.71	25	23.19	23.20	-11	14,274	-0.08%
2021/07/07	2	20.93	10	20.92	21.10	-8	13,999	-0.06%
2021/07/06	32	20.71	4	20.71	20.40	28	13,812	0.20%
2021/07/05	37	20.68	19	20.34	20.65	18	13,568	0.13%
2021/07/02	4	19.78	71	19.89	19.85	-67	13,896	-0.48%
2021/07/01	5	19.49	29	19.41	19.40	-24	14,443	-0.17%
2021/06/30	13	19.37	6	19.38	19.50	7	14,510	0.05%
2021/06/29	38	19.33	8	19.31	19.20	30	14,458	0.21%
2021/06/28	23	19.64	0	0.00	19.65	23	14,351	0.16%
2021/06/25	6	19.35	16	19.41	19.05	-10	14,312	-0.07%
2021/06/24	0	0.00	2	19.20	19.30	-2	14,589	-0.01%
2021/06/23	31	18.55	44	18.78	18.95	-13	14,571	-0.09%
2021/06/22	13	18.56	6.2	18.89	18.45	6.8	14,656	0.05%
2021/06/21	75	18.98	69	18.95	18.50	6	14,558	0.04%
2021/06/18	66.2	19.73	20.5	19.77	19.45	45.7	14,066	0.32%
2021/06/17	47.7	19.76	32	19.71	20.80	15.7	13,399	0.12%
2021/06/16	26	19.04	21.1	19.00	19.00	4.9	12,572	0.04%
2021/06/15	2	18.90	0	0.00	18.90	2	12,434	0.02%
2021/06/11	0	0.00	3	18.70	18.85	-3	12,411	-0.02%
2021/06/10	38	18.98	36	19.02	18.80	2	12,326	0.02%
2021/06/09	2	18.55	21	18.83	18.80	-19	11,896	-0.16%
2021/06/08	1	18.15	5	18.01	18.40	-4	11,693	-0.03%
2021/06/07	14	18.74	5	18.35	17.70	9	11,709	0.08%
2021/06/04	0	0.00	1	18.10	18.05	-1	11,394	-0.01%
2021/06/03	9	18.01	4	18.00	18.00	5	11,377	0.04%
2021/06/02	16	17.60	3	17.53	17.80	13	11,354	0.11%
2021/05/31	2	17.50	4	17.58	17.40	-2	11,239	-0.02%
2021/05/28	3	17.62	7	17.53	17.50	-4	11,235	-0.04%
2021/05/27	11	16.55	6	17.13	17.05	5	11,157	0.04%
2021/05/26	2	16.73	11	17.55	16.85	-9	11,189	-0.08%
2021/05/25	1	16.55	0	0.00	16.60	1	10,914	0.01%
2021/05/24	2	16.13	3	15.85	16.25	-1	10,951	-0.01%
2021/05/21	1	15.40	3	15.73	15.60	-2	10,934	-0.02%
2021/05/20	2	15.45	0	0.00	15.35	2	11,253	0.02%
2021/05/19	2	15.73	0	0.00	16.05	2	11,316	0.02%
2021/05/17	0	0.00	2	13.58	13.55	-2	11,593	-0.02%
2021/05/14	5	15.20	0	15.40	15.05	5	11,474	0.04%
2021/05/13	13	15.52	1	15.35	15.30	12	11,425	0.11%
2021/05/12	9	16.72	24	16.87	16.35	-15	11,225	-0.13%
2021/05/11	3	18.50	9	18.39	18.15	-6	11,028	-0.05%
2021/05/10	7	18.79	8	19.05	19.20	-1	10,942	-0.01%
2021/05/07	3	18.50	2	18.50	18.50	1	10,759	0.01%
2021/05/06	2	16.85	3	16.85	16.85	-1	10,719	-0.01%
2021/05/05	6	17.52	7	17.35	17.20	-1	10,680	-0.01%
2021/05/04	15	17.51	24	17.16	17.70	-9	10,660	-0.08%
2021/05/03	5	18.60	9	18.84	18.35	-4	10,488	-0.04%
2021/04/29	17	19.19	3	18.82	18.85	14	10,435	0.13%
2021/04/28	2	19.25	3	19.27	19.60	-1	10,339	-0.01%
2021/04/27	2	19.35	3	19.03	19.05	-1	10,446	-0.01%
2021/04/26	16	19.54	13	19.51	19.50	3	10,486	0.03%
2021/04/23	14	18.59	17	18.51	18.95	-3	10,331	-0.03%
2021/04/22	15	18.35	18	18.93	18.10	-3	10,438	-0.03%
2021/04/21	14	19.08	8	19.29	19.00	6	11,121	0.05%
2021/04/20	3	18.92	4	18.85	19.05	-1	11,229	-0.01%
2021/04/19	8	19.11	20	18.95	18.85	-12	11,325	-0.11%
2021/04/16	5	18.32	1	18.40	18.65	4	11,180	0.04%
2021/04/15	2	18.10	204	17.99	18.05	-202	11,092	-1.82%	大賣/鉅額交易
2021/04/14	4	17.55	4	17.35	17.60	0	11,089	0.00%
2021/04/13	10	18.30	23	18.02	18.15	-13	11,094	-0.12%
2021/04/12	52	18.57	45	18.53	18.45	7	11,003	0.06%
2021/04/09	19	18.22	19	18.13	18.20	0	10,957	0.00%
2021/04/08	44	18.92	28	18.71	18.90	16	10,753	0.15%
2021/04/07	66	17.94	78	17.83	18.45	-12	9,992	-0.12%
2021/04/06	21	16.85	29	16.73	16.80	-8	9,169	-0.09%
2021/04/01	0	0.00	1	16.00	16.10	-1	9,004	-0.01%
2021/03/31	3	16.08	3	16.30	16.05	0	9,079	0.00%
2021/03/30	26	16.12	30	16.05	16.15	-4	9,048	-0.04%
2021/03/29	60	17.01	29	16.80	16.50	31	8,930	0.35%
2021/03/26	15	16.47	0	0.00	16.45	15	8,460	0.18%
2021/03/25	14	16.54	17	16.49	16.15	-3	8,444	-0.04%
2021/03/24	3	16.10	13	16.20	16.10	-10	8,306	-0.12%
2021/03/23	8	16.00	8	16.06	15.85	0	8,273	0.00%
2021/03/22	3	16.43	14	16.61	16.40	-11	8,191	-0.13%
2021/03/19	7	16.16	8	16.14	16.25	-1	8,094	-0.01%
2021/03/18	15	16.25	46	16.21	16.25	-31	8,125	-0.38%
2021/03/17	16	16.09	8	16.05	16.00	8	8,179	0.10%
2021/03/16	1	15.75	10	15.80	15.85	-9	8,235	-0.11%
2021/03/15	7	15.76	13	15.83	15.85	-6	8,432	-0.07%
2021/03/12	2	15.55	3	15.47	15.70	-1	8,564	-0.01%
2021/03/11	2	15.30	1	15.55	15.45	1	8,905	0.01%
2021/03/10	2	15.20	3	15.18	15.10	-1	9,136	-0.01%
2021/03/09	0	0.00	3	14.85	14.85	-3	9,208	-0.03%
2021/03/08	4	15.03	1	14.95	15.15	3	9,490	0.03%
2021/03/05	4	15.05	17	15.16	15.10	-13	9,625	-0.14%
2021/03/04	8	15.57	2	15.45	15.40	6	9,804	0.06%
2021/03/03	13	15.50	12	15.73	15.70	1	9,899	0.01%
2021/03/02	5	15.86	3	16.01	15.75	2	9,876	0.02%
2021/02/26	9	15.87	110	15.93	16.05	-101	9,941	-1.02%	大賣/鉅額交易
2021/02/25	5	15.77	9	15.84	15.80	-4	10,284	-0.04%
2021/02/24	75	15.87	0	0.00	15.75	75	10,344	0.72%
2021/02/23	15	16.03	108	15.93	16.10	-93	10,691	-0.87%	大賣/
2021/02/22	119	16.43	131	16.22	16.10	-12	10,581	-0.11%	大買/大賣/
2021/02/19	0	0.00	8	15.54	15.60	-8	10,255	-0.08%
2021/02/18	112	15.21	7	15.26	15.30	105	10,124	1.04%	大買/鉅額交易
2021/02/17	17	15.10	49	14.98	15.30	-32	9,965	-0.32%
2021/02/04	2	14.13	6	14.00	13.85	-4	9,606	-0.04%
2021/02/02	2	13.70	11	13.80	13.80	-9	9,551	-0.09%
2021/02/01	15	13.49	0	0.00	13.55	15	9,597	0.16%
2021/01/29	3	13.87	0	0.00	13.80	3	9,543	0.03%
2021/01/28	2	14.25	2	14.13	14.25	0	9,444	0.00%
2021/01/27	7	13.89	3	13.85	13.90	4	9,261	0.04%
2021/01/26	4	13.90	0	0.00	14.00	4	9,212	0.04%
2021/01/25	8	14.33	7	14.33	14.25	1	9,146	0.01%
2021/01/22	2	14.50	3	14.60	14.50	-1	9,103	-0.01%
2021/01/21	17	14.42	4	14.60	14.35	13	9,046	0.14%
2021/01/20	55	14.83	28	15.24	14.35	27	8,951	0.30%
2021/01/19	0	0.00	17	14.76	15.10	-17	8,694	-0.20%
2021/01/18	39	14.42	12	14.61	14.50	27	8,591	0.31%
2021/01/15	19	15.22	9	15.43	15.00	10	8,613	0.12%
2021/01/14	132	16.17	89	16.11	16.00	43	8,441	0.51%	大買/
2021/01/13	3	15.08	34	15.10	15.55	-31	7,538	-0.41%
2021/01/12	9	14.96	7	14.94	14.50	2	7,235	0.03%
2021/01/11	16	14.70	31	14.64	14.80	-15	6,975	-0.22%
2021/01/08	4	14.40	1	14.25	14.25	3	6,834	0.04%
2021/01/07	1	14.40	4	14.31	14.55	-3	6,790	-0.04%
2021/01/06	22	14.49	3	14.48	14.10	19	6,719	0.28%
2021/01/05	1	14.45	14	14.69	14.90	-13	6,538	-0.20%
2021/01/04	3	14.45	4	14.50	14.55	-1	6,416	-0.02%
2020/12/31	0	0.00	20	14.18	14.25	-20	6,307	-0.32%
2020/12/30	0	0.00	10	14.10	14.05	-10	6,261	-0.16%
2020/12/29	10	14.20	8	14.24	14.10	2	6,232	0.03%
2020/12/28	12	14.29	6	14.29	14.35	6	6,224	0.10%
2020/12/25	18	14.34	4	14.45	14.20	14	6,165	0.23%
2020/12/24	15	13.94	1	14.00	13.95	14	6,046	0.23%
2020/12/22	6	13.58	7	13.81	13.50	-1	6,020	-0.02%
2020/12/21	9	13.56	11	13.60	13.65	-2	6,003	-0.03%
2020/12/18	17	14.00	3	13.95	13.80	14	5,951	0.24%
2020/12/17	5	14.11	5	14.23	14.15	0	5,882	0.00%
2020/12/16	1	14.10	12	14.22	14.10	-11	5,860	-0.19%
2020/12/15	14	14.12	1	14.10	14.00	13	5,830	0.22%
2020/12/14	5	14.35	8	14.49	14.35	-3	5,774	-0.05%
2020/12/11	4	13.90	11	14.22	13.85	-7	5,674	-0.12%
2020/12/10	8	14.63	1	14.60	14.40	7	5,542	0.13%
2020/12/09	9	14.56	79	14.52	14.95	-70	5,392	-1.30%
2020/12/08	54	14.44	30	14.43	14.40	24	5,187	0.46%
2020/12/07	14	14.51	37	14.58	14.55	-23	5,049	-0.46%
2020/12/04	24	13.67	10	13.64	13.70	14	4,674	0.30%
2020/12/03	11	13.10	9	13.16	13.10	2	4,405	0.05%
2020/12/02	19	13.46	2	13.35	13.35	17	4,450	0.38%
2020/12/01	3	12.75	4	12.88	13.00	-1	4,151	-0.02%
2020/11/30	10	12.75	23	12.65	12.65	-13	4,000	-0.32%
2020/11/27	0	0.00	1	12.20	12.55	-1	3,815	-0.03%
2020/11/25	7	12.31	10	12.20	12.15	-3	3,660	-0.08%
2020/11/24	2	12.10	6	12.38	12.10	-4	3,506	-0.11%
2020/11/23	4	11.88	28	11.84	11.90	-24	3,088	-0.78%
2020/11/20	84	11.99	49	12.07	12.05	35	3,046	1.15%
2020/11/19	0	0.00	1	11.45	11.55	-1	2,592	-0.04%
2020/11/18	1	11.45	1	11.55	11.35	0	2,574	0.00%
2020/11/16	1	11.35	0	0.00	11.30	1	2,572	0.04%
2020/11/10	0	0.00	7	11.25	11.15	-7	2,643	-0.26%
2020/11/02	3	10.50	1	10.55	10.65	2	2,857	0.07%
2020/10/30	0	0.00	10	10.75	10.65	-10	2,872	-0.35%
2020/10/28	10	11.35	1	11.30	11.00	9	2,869	0.31%
2020/10/26	0	0.00	6	11.53	11.55	-6	2,838	-0.21%
2020/10/23	7	11.25	1	11.35	11.70	6	2,798	0.21%
2020/10/22	6	11.03	0	0.00	10.90	6	2,652	0.23%
2020/10/15	0	0.00	2	11.08	11.05	-2	2,644	-0.08%
2020/10/14	1	10.95	0	0.00	11.00	1	2,690	0.04%
2020/09/30	3	10.60	0	0.00	10.60	3	3,115	0.10%
2020/09/28	0	0.00	1	10.55	10.55	-1	3,508	-0.03%
2020/09/24	0	0.00	27	10.80	10.50	-27	4,587	-0.59%
2020/09/21	0	0.00	2	11.40	11.40	-2	4,627	-0.04%
2020/09/18	0	0.00	1	11.65	11.65	-1	4,599	-0.02%
2020/09/17	0	0.00	17	11.54	11.65	-17	4,592	-0.37%
2020/09/15	0	0.00	1	11.65	11.65	-1	4,626	-0.02%
2020/09/11	6	11.28	9	11.45	11.25	-3	4,703	-0.06%
2020/09/10	3	11.65	15	11.75	11.55	-12	4,691	-0.26%
2020/09/08	35	11.82	0	0.00	11.75	35	4,696	0.75%
2020/09/07	0	0.00	4	12.28	12.10	-4	4,696	-0.09%
2020/09/04	4	11.55	0	0.00	11.75	4	4,943	0.08%
2020/09/02	2	11.85	0	0.00	11.65	2	5,124	0.04%
2020/08/27	2	11.65	7	11.64	11.55	-5	5,225	-0.10%
2020/08/26	3	12.00	20	11.90	11.75	-17	5,259	-0.32%
2020/08/25	3	11.72	14	11.77	11.75	-11	5,244	-0.21%
2020/08/24	0	0.00	1	11.35	11.30	-1	5,189	-0.02%
2020/08/21	0	0.00	2	11.00	11.25	-2	5,189	-0.04%
2020/08/20	15	10.84	9	11.37	10.80	6	5,172	0.12%
2020/08/19	3	11.55	32	11.67	11.50	-29	5,126	-0.57%
2020/08/18	0	0.00	4	11.68	11.75	-4	5,118	-0.08%
2020/08/17	2	11.75	2	11.78	11.75	0	5,096	0.00%
2020/08/14	21	11.80	0	0.00	11.70	21	5,068	0.41%
2020/08/13	59	11.91	41	11.60	11.50	18	5,021	0.36%
2020/08/12	10	11.45	16	11.46	12.00	-6	4,842	-0.12%
2020/08/11	5	11.18	2	11.25	11.15	3	4,780	0.06%
2020/08/07	0	0.00	2	11.15	11.15	-2	4,774	-0.04%
2020/08/06	20	11.15	0	0.00	11.05	20	4,774	0.42%
2020/08/05	20	11.15	1	11.10	11.15	19	4,767	0.40%
2020/07/30	1	10.90	0	0.00	10.90	1	4,879	0.02%
2020/07/29	3	10.50	0	0.00	10.50	3	4,881	0.06%
2020/07/28	0	0.00	1	10.55	10.40	-1	4,862	-0.02%
2020/07/24	0	0.00	2	10.95	10.85	-2	4,981	-0.04%
2020/07/22	0	0.00	1	11.20	11.10	-1	5,033	-0.02%
2020/07/21	1	11.10	2	11.00	11.10	-1	5,005	-0.02%
2020/07/20	0	0.00	2	10.60	10.65	-2	4,984	-0.04%
2020/07/15	2	11.50	4	11.63	11.40	-2	4,831	-0.04%
2020/07/14	3	11.70	10	11.70	11.50	-7	4,764	-0.15%
2020/07/13	0	0.00	12	11.79	11.70	-12	4,739	-0.25%
2020/07/10	5	11.95	2	11.80	11.60	3	4,711	0.06%
2020/07/09	23	12.32	0	0.00	12.35	23	4,636	0.50%
2020/07/08	5	12.64	13	12.84	12.85	-8	4,513	-0.18%
2020/07/07	81	12.48	14	12.37	12.35	67	4,321	1.55%
2020/07/06	78	12.92	188	13.04	12.95	-110	4,112	-2.67%	大賣/鉅額交易
2020/07/03	51	11.85	100	11.80	11.90	-49	3,344	-1.46%
2020/07/02	6	10.77	6	10.75	10.85	0	3,054	0.00%
2020/07/01	3	10.60	10	10.50	10.50	-7	2,989	-0.23%
2020/06/30	10	10.25	0	0.00	10.30	10	2,952	0.34%
2020/06/22	2	10.60	0	0.00	10.50	2	3,044	0.07%
2020/06/19	12	10.80	0	0.00	10.75	12	3,052	0.39%
2020/06/17	0	0.00	5	10.45	10.50	-5	2,972	-0.17%
2020/06/12	5	10.23	105	10.25	10.25	-100	2,986	-3.35%	大賣/
2020/06/11	112	10.79	6	10.88	10.50	106	2,959	3.58%	大買/鉅額交易
2020/06/10	0	0.00	1	10.15	10.65	-1	2,602	-0.04%
2020/06/08	80	10.06	2	10.10	9.95	78	2,529	3.08%
2020/06/03	2	9.85	0	0.00	9.84	2	2,562	0.08%
2020/05/26	0	0.00	37	9.39	9.32	-37	2,808	-1.32%
2020/05/25	5	9.37	5	9.31	9.31	0	2,867	0.00%
2020/05/21	0	0.00	13	9.61	9.60	-13	2,929	-0.44%
2020/05/12	3	9.73	0	0.00	9.85	3	2,977	0.10%
2020/05/11	5	10.05	10	9.99	9.98	-5	3,037	-0.16%
2020/05/08	19	10.07	4	9.97	9.97	15	3,030	0.49%
2020/05/07	13	10.17	21	10.15	10.15	-8	2,984	-0.27%
2020/05/06	11	9.98	0	0.00	9.90	11	2,959	0.37%
2020/05/05	5	9.99	0	0.00	9.85	5	2,911	0.17%
2020/04/30	0	0.00	3	9.99	9.99	-3	2,921	-0.10%
2020/04/29	15	10.10	10	10.00	10.00	5	2,938	0.17%
2020/04/28	0	0.00	27	10.01	10.30	-27	2,866	-0.94%
2020/04/27	3	9.56	2	9.70	9.68	1	2,937	0.03%
2020/04/22	10	9.14	0	0.00	9.16	10	3,786	0.26%
2020/04/21	0	0.00	0	8.86	8.81	0	3,831	0.00%
2020/04/20	0	0.00	0.1	9.21	9.21	-0.1	3,823	0.00%
2020/04/17	2	9.30	20	9.30	9.30	-18	3,958	-0.45%
2020/04/16	4	9.22	35	9.25	9.50	-31	3,932	-0.79%
2020/04/14	10	9.15	0	0.00	9.12	10	3,972	0.25%
2020/04/13	0	0.00	1	8.81	8.91	-1	3,985	-0.03%
2020/04/10	10	8.87	3	8.84	8.88	7	3,999	0.18%
2020/04/09	20	8.85	5	9.00	8.88	15	4,034	0.37%
2020/04/08	0	0.00	6	8.74	8.87	-6	4,071	-0.15%
2020/04/07	0	0.00	10	8.63	8.61	-10	4,069	-0.25%
2020/04/06	0	0.00	10	8.36	8.35	-10	4,078	-0.25%
2020/04/01	0	0.00	5	8.21	8.26	-5	4,148	-0.12%
2020/03/30	0	0.00	5	8.00	8.29	-5	4,335	-0.12%
2020/03/27	3	8.45	40	8.30	8.10	-37	4,668	-0.79%
2020/03/26	25	8.02	28	8.08	8.21	-3	4,916	-0.06%
2020/03/25	19	7.62	0	0.00	7.74	19	4,873	0.39%
2020/03/24	0	0.00	10	7.20	7.23	-10	4,820	-0.21%
2020/03/20	0	0.00	1	7.41	7.43	-1	4,804	-0.02%
2020/03/19	4	7.08	12	7.13	7.03	-8	4,772	-0.17%
2020/03/17	1	8.06	1	8.48	8.06	0	4,705	0.00%
2020/03/16	2	9.27	0	0.00	8.85	2	4,671	0.04%
2020/03/13	6	9.09	23	9.15	9.54	-17	4,623	-0.37%
2020/03/12	62	10.22	0	0.00	10.05	62	4,539	1.37%
2020/03/11	1	10.55	20	10.95	10.55	-19	4,457	-0.43%
2020/03/10	2	10.43	2	10.80	11.00	0	4,421	0.00%
2020/03/09	10	10.80	25	10.97	10.60	-15	4,368	-0.34%
2020/03/06	20	10.80	0	0.00	10.80	20	4,293	0.47%
2020/03/05	1	11.00	0	0.00	11.05	1	4,266	0.02%
2020/03/04	15	10.87	10	10.90	11.15	5	4,221	0.12%
2020/03/03	2	11.10	0	0.00	10.75	2	4,161	0.05%
2020/03/02	1	10.85	0	0.00	10.95	1	4,096	0.02%
2020/02/27	2	10.75	11	10.73	10.70	-9	4,033	-0.22%
2020/02/26	0	0.00	13	10.43	10.65	-13	3,782	-0.34%
2020/02/25	0	0.00	1	10.40	10.35	-1	3,712	-0.03%
2020/02/24	6	10.21	0	0.00	10.20	6	3,646	0.16%
2020/02/21	0	0.00	50	10.45	10.40	-50	3,617	-1.38%
2020/02/17	35	10.40	0	0.00	10.25	35	3,519	0.99%
2020/02/14	0	0.00	20	10.51	10.45	-20	3,504	-0.57%
2020/02/13	10	10.50	4	10.48	10.45	6	3,496	0.17%
2020/02/12	15	10.64	0	0.00	10.55	15	3,507	0.43%
2020/02/11	20	10.20	0	0.00	10.15	20	3,418	0.59%
2020/02/07	0	0.00	1	10.40	10.20	-1	3,403	-0.03%
2020/02/05	3	10.27	2	10.48	10.20	1	3,372	0.03%
2020/02/04	1	10.35	10	10.35	10.40	-9	3,342	-0.27%
2020/02/03	17	10.19	4	10.31	10.20	13	3,319	0.39%
2020/01/31	27	10.90	10	10.93	10.90	17	3,262	0.52%
2020/01/30	24	10.90	18	10.95	10.90	6	3,201	0.19%
2020/01/20	23	11.52	1	11.55	11.50	22	3,057	0.72%
2020/01/17	69	11.48	106	11.54	11.40	-37	2,938	-1.26%	大賣/
2020/01/16	52	11.72	9	11.52	11.75	43	2,603	1.65%
2020/01/15	4	10.30	25	10.44	10.70	-21	2,178	-0.96%
2020/01/14	5	10.26	17	10.30	10.30	-12	2,113	-0.57%
2020/01/13	0	0.00	5	10.10	10.40	-5	2,083	-0.24%
2020/01/10	17	10.11	2	10.15	10.05	15	1,955	0.77%
2020/01/09	20	10.28	0	0.00	10.25	20	1,945	1.03%
2020/01/08	20	9.99	0	0.00	9.96	20	1,907	1.05%
2020/01/07	5	10.01	2	10.10	9.96	3	1,882	0.16%
2020/01/06	1	10.25	0	0.00	10.15	1	1,842	0.05%
2020/01/03	5	10.37	11	10.41	10.35	-6	1,818	-0.33%
2019/12/31	2	10.48	1	10.50	10.40	1	1,713	0.06%
2019/12/30	88	10.50	1	10.50	10.45	87	1,695	5.13%
2019/12/27	2	10.60	12	10.63	10.65	-10	1,638	-0.61%
2019/12/26	14	10.96	4	10.93	10.85	10	1,553	0.64%
2019/12/25	12	10.54	1	10.60	10.55	11	1,408	0.78%
2019/12/24	23	10.59	35	10.41	10.70	-12	1,332	-0.90%
2019/12/23	18	10.31	7	10.37	10.40	11	984	1.12%
2019/12/20	15	9.39	0	0.00	9.48	15	687	2.18%
2019/12/18	0	0.00	1	9.22	9.21	-1	689	-0.14%
2019/12/16	6	9.01	0	0.00	9.04	6	679	0.88%
2019/12/09	10	8.97	0	0.00	8.96	10	641	1.56%
2019/12/05	0	0.00	4	8.84	8.89	-4	659	-0.61%
2019/12/02	0	0.00	10	8.74	8.74	-10	797	-1.25%
2019/11/26	10	8.90	0	0.00	8.94	10	823	1.21%
2019/10/31	0	0.00	20	9.24	9.21	-20	814	-2.45%
2019/10/25	0	0.00	2	9.54	9.51	-2	839	-0.24%
2019/10/24	22	9.70	0	0.00	9.66	22	850	2.59%
2019/10/23	0	0.00	1	9.47	9.45	-1	819	-0.12%
2019/10/16	0	0.00	1	9.44	9.42	-1	813	-0.12%
2019/10/14	1	9.22	0	0.00	9.19	1	810	0.12%
2019/10/09	0	0.00	3	9.13	9.15	-3	843	-0.36%
2019/10/07	1	9.25	0	0.00	9.19	1	850	0.12%
2019/09/23	3	9.59	6	9.63	9.64	-3	836	-0.36%
2019/09/20	1	9.39	16	9.44	9.47	-15	810	-1.85%
2019/09/19	3	9.35	0	0.00	9.39	3	804	0.37%
2019/09/18	0	0.00	47	9.20	9.20	-47	793	-5.93%
2019/09/12	2	9.25	0	0.00	9.23	2	791	0.25%
2019/09/10	4	9.31	0	0.00	9.29	4	790	0.51%
2019/09/09	8	9.47	5	9.52	9.44	3	782	0.38%
2019/09/06	4	9.68	0	0.00	9.68	4	761	0.53%
2019/09/05	18	9.51	0	0.00	9.55	18	736	2.45%
2019/09/03	0	0.00	1	8.98	8.96	-1	623	-0.16%
2019/08/29	0	0.00	19	8.67	8.80	-19	599	-3.17%
2019/08/28	0	0.00	1	8.70	8.67	-1	586	-0.17%
2019/08/16	1	8.81	0	0.00	8.82	1	566	0.18%
2019/08/08	0	0.00	1	8.84	9.00	-1	582	-0.17%
2019/08/07	1	8.63	0	0.00	8.63	1	562	0.18%
2019/08/05	20	8.68	0	0.00	8.62	20	565	3.54%
2019/07/19	0	0.00	1	8.80	8.80	-1	499	-0.20%
2019/07/18	0	0.00	1	8.77	8.76	-1	514	-0.19%
2019/07/16	1	8.84	0	0.00	8.81	1	626	0.16%
2019/07/15	1	8.90	5	8.86	8.91	-4	630	-0.63%
2019/06/19	2	8.42	0	0.00	8.40	2	662	0.30%
2019/05/24	5	8.30	3	8.33	8.29	2	816	0.24%
2019/05/23	0	0.00	2	8.33	8.28	-2	851	-0.23%
2019/05/21	0	0.00	4	8.21	8.37	-4	870	-0.46%
2019/05/17	0	0.00	2	8.81	8.66	-2	884	-0.23%
2019/05/09	0	0.00	3	9.45	9.26	-3	1,035	-0.29%
2019/04/25	0	0.00	2	9.98	9.97	-2	1,011	-0.20%
2019/04/22	0	0.00	3	10.15	10.25	-3	962	-0.31%
2019/04/19	2	9.88	1	9.87	9.85	1	863	0.12%
2019/04/17	1	9.63	0	0.00	9.70	1	840	0.12%
2019/04/16	0	0.00	2	9.67	9.60	-2	831	-0.24%
2019/04/15	1	9.65	3	9.65	9.67	-2	825	-0.24%
2019/04/11	0	9.80	0	0.00	9.79	0	816	0.00%
2019/04/10	0	9.89	0	0.00	9.85	0	821	0.00%
2019/04/09	0	9.92	0	0.00	9.87	0	811	0.00%
2019/04/03	2	9.65	0	0.00	9.63	2	790	0.25%
2019/04/01	1	9.52	0	0.00	9.51	1	776	0.13%
2019/03/18	0	0.00	2	9.91	9.94	-2	665	-0.30%
2019/03/14	0	0.00	2	10.10	10.10	-2	647	-0.31%
2019/03/13	1	10.10	0	0.00	10.10	1	651	0.15%
2019/03/12	0	0.00	5	10.05	10.05	-5	649	-0.77%
2019/03/11	1	10.05	0	0.00	10.00	1	653	0.15%
2019/03/06	0	0.00	2	10.35	10.30	-2	731	-0.27%
2019/02/26	2	10.20	1	10.30	10.10	1	697	0.14%
2019/02/22	12	10.24	9	10.34	10.30	3	678	0.44%
2019/02/21	6	10.23	0	0.00	10.15	6	642	0.93%
2019/02/19	1	10.20	0	0.00	10.20	1	626	0.16%
2019/02/18	3	10.20	0	0.00	10.20	3	611	0.49%
2019/02/15	2	10.25	0	0.00	10.45	2	582	0.34%
2019/02/14	5	9.88	1	9.80	9.87	4	490	0.81%
2019/01/30	0	0.00	17	9.16	9.14	-17	422	-4.03%
2019/01/23	20	9.20	0	0.00	9.18	20	429	4.65%
2018/12/07	0	0.00	12	9.38	9.40	-12	618	-1.94%
2018/11/30	1	9.68	0	0.00	9.68	1	610	0.16%
2018/11/29	1	9.35	1	9.78	9.85	0	579	0.00%
2018/11/01	0	0.00	20	8.53	8.59	-20	622	-3.21%
2018/10/31	0	0.00	20	8.25	8.37	-20	624	-3.20%
2018/10/17	20	9.14	0	0.00	8.96	20	638	3.13%
2018/10/12	3	8.66	0	0.00	8.68	3	645	0.46%
2018/10/11	3	8.74	10	8.74	8.73	-7	646	-1.08%
2018/10/05	1	9.74	0	0.00	9.75	1	625	0.16%
2018/10/04	5	10.00	0	0.00	10.00	5	625	0.80%
2018/09/21	0	0.00	7	10.11	10.15	-7	721	-0.97%
2018/09/20	1	10.15	0	0.00	10.05	1	720	0.14%
2018/09/17	0	0.00	1	10.50	10.40	-1	767	-0.13%
2018/09/13	0	0.00	1	10.10	10.25	-1	784	-0.13%
2018/09/12	0	0.00	20	9.95	9.95	-20	772	-2.59%
2018/09/04	10	10.70	2	10.68	10.70	8	1,070	0.75%
2018/08/20	0	0.00	1	10.55	10.50	-1	1,529	-0.07%
2018/08/14	0	0.00	1	11.05	11.05	-1	1,509	-0.07%
2018/08/13	1	11.00	50	10.90	11.00	-49	1,511	-3.24%
2018/08/06	0	0.00	1	11.60	11.50	-1	1,546	-0.06%
2018/08/01	0	0.00	2	11.63	11.55	-2	1,569	-0.13%
2018/07/26	2	11.48	0	0.00	11.45	2	1,636	0.12%
2018/07/24	0	0.00	0	11.35	11.35	0	1,636	0.00%
2018/07/23	1	11.40	2	11.40	11.30	-1	1,642	-0.06%
2018/07/19	1	11.30	0	0.00	11.25	1	1,641	0.06%
2018/07/18	2	11.40	0	0.00	11.45	2	1,660	0.12%
2018/07/10	1	10.90	0	0.00	10.90	1	1,762	0.06%
2018/07/06	1	11.15	0	0.00	11.10	1	1,734	0.06%
2018/07/05	1	11.60	0	0.00	11.35	1	1,729	0.06%
2018/07/04	3	11.63	0	0.00	11.65	3	1,737	0.17%
2018/07/03	0	0.00	3	12.20	12.10	-3	1,737	-0.17%
2018/06/28	2	12.35	0	0.00	12.30	2	1,721	0.12%
2018/06/26	0	0.00	15	12.60	12.35	-15	1,719	-0.87%
2018/06/20	5	13.00	9.4	12.96	12.95	-4.4	1,734	-0.25%
2018/06/19	16	12.95	0	0.00	13.00	16	1,980	0.81%
2018/06/15	0	0.00	1	13.05	13.20	-1	1,956	-0.05%
2018/06/12	1	12.95	0	0.00	12.85	1	1,800	0.06%
2018/06/11	5	12.84	0	0.00	12.80	5	1,770	0.28%
2018/06/07	0	0.00	1	12.65	12.80	-1	1,821	-0.05%
2018/06/04	1	12.60	0	0.00	12.60	1	1,765	0.06%
2018/05/31	14	12.40	13	12.58	12.35	1	1,663	0.06%
2018/05/30	2	12.35	2	12.70	12.75	0	1,619	0.00%
2018/05/29	80	12.26	0	0.00	12.20	80	1,536	5.21%
2018/05/18	0	0.00	0	11.55	11.55	0	1,658	0.00%
2018/05/17	0	0.00	3	11.50	11.50	-3	1,691	-0.18%
2018/05/16	1	11.70	0	0.00	11.60	1	1,698	0.06%
2018/05/14	0	0.00	2	11.95	11.80	-2	1,797	-0.11%
2018/05/09	1	12.50	0	0.00	12.50	1	1,813	0.06%
2018/05/08	1	12.80	10	12.78	12.60	-9	1,826	-0.49%
2018/05/07	0	0.00	1	12.50	12.50	-1	1,900	-0.05%
2018/05/03	0	0.00	1	12.55	12.45	-1	1,911	-0.05%
2018/05/02	10	12.54	0	0.00	12.60	10	1,917	0.52%
2018/04/27	1	12.55	0	0.00	12.45	1	1,984	0.05%
2018/04/26	1	12.50	0	0.00	12.45	1	2,075	0.05%
2018/04/24	0	0.00	3	12.50	12.60	-3	2,230	-0.13%
2018/04/23	2	13.15	0	0.00	13.10	2	2,250	0.09%
2018/04/20	1	12.90	0	0.00	12.90	1	2,158	0.05%
2018/04/19	0	0.00	1	13.00	13.00	-1	2,262	-0.04%
2018/04/18	1	12.85	0	0.00	12.85	1	2,341	0.04%
2018/04/17	0	0.00	20	12.90	12.85	-20	2,362	-0.85%
2018/04/09	1	13.05	0	0.00	13.05	1	2,495	0.04%
2018/04/03	1	13.15	5	13.15	13.15	-4	2,503	-0.16%
2018/03/30	0	0.00	2	13.30	13.20	-2	2,739	-0.07%
2018/03/29	0	0.00	8	13.20	13.25	-8	2,761	-0.29%
2018/03/26	1	13.40	0	0.00	13.45	1	2,841	0.04%
2018/03/23	2	13.78	0	0.00	13.75	2	2,859	0.07%
2018/03/22	0	14.25	3	14.40	14.15	-3	2,840	-0.11%
2018/03/20	20	14.10	0	0.00	13.85	20	2,583	0.77%
2018/03/19	3	14.15	0	0.00	14.00	3	2,570	0.12%
2018/03/14	0	0.00	23	14.20	14.10	-23	2,650	-0.87%
2018/03/13	8	14.00	40	14.10	14.00	-32	2,651	-1.21%
2018/03/12	1	13.75	0	0.00	13.70	1	2,671	0.04%
2018/03/09	0	0.00	5	13.80	13.80	-5	2,716	-0.18%
2018/03/07	9	13.53	0	0.00	13.50	9	2,778	0.32%
2018/03/05	0	0.00	8	13.66	13.50	-8	2,935	-0.27%
2018/03/01	50	13.55	0	0.00	13.65	50	3,073	1.63%
2018/02/27	1	13.70	10	13.95	13.65	-9	3,089	-0.29%
2018/02/26	8	13.76	0	0.00	13.65	8	3,055	0.26%
2018/02/23	0	0.00	20	13.35	13.50	-20	3,051	-0.66%
2018/02/22	8	13.32	0	0.00	13.45	8	3,122	0.26%
2018/02/09	51	12.35	1	12.60	12.70	50	3,217	1.55%
2018/02/07	0	0.00	4	13.20	13.15	-4	3,252	-0.12%
2018/02/01	0	0.00	2	15.15	15.15	-2	3,337	-0.06%
2018/01/30	3	15.50	0	0.00	15.35	3	3,506	0.09%
2018/01/26	0	0.00	6	15.30	15.25	-6	3,520	-0.17%
2018/01/23	4	15.40	14	15.30	15.30	-10	3,791	-0.26%
2018/01/22	1	16.00	3	16.00	15.70	-2	3,804	-0.05%
2018/01/19	2	15.80	0	0.00	15.75	2	3,801	0.05%
2018/01/18	19	15.89	20	15.84	15.70	-1	3,835	-0.03%
2018/01/17	2	15.65	18	15.72	15.60	-16	3,761	-0.43%
2018/01/16	1	15.60	1	15.65	15.60	0	3,783	0.00%
2018/01/15	0	0.00	2	15.60	15.55	-2	3,830	-0.05%
2018/01/09	3	15.15	0	0.00	15.20	3	3,970	0.08%
2018/01/04	0	0.00	10	15.40	15.35	-10	4,447	-0.22%