銘異 (3060)-元大-龍潭券商分點個股進出

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

銘異

(3060)

可現股當沖

股價
23.65
漲跌
▲0.15
漲幅
+0.64%
成交量
232張
產業
上市電腦週邊類股
171人加入追蹤

立即追蹤
本地時間:14:30

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

銘異 (3060)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
2024/11/28	2	23.10	7	23.43	23.55	-5	1,720	-0.29%
2024/11/27	9	23.58	3	23.77	23.30	6	1,724	0.35%
2024/11/26	2	23.75	6	24.10	24.10	-4	1,726	-0.23%
2024/11/25	0	0.00	8	24.00	24.00	-8	1,737	-0.46%
2024/11/22	0	23.90	38	23.71	23.70	-38	1,742	-2.18%
2024/11/21	0	0.00	8	23.50	23.40	-8	1,756	-0.46%
2024/11/20	11	23.21	0	0.00	23.05	11	1,766	0.62%
2024/11/19	0	0.00	4	23.58	23.60	-4	1,773	-0.23%
2024/11/18	8	23.44	0	0.00	23.25	8	1,783	0.45%
2024/11/15	2	23.60	0	0.00	23.75	2	1,798	0.11%
2024/11/14	4	23.88	1	23.75	23.50	3	1,818	0.17%
2024/11/13	2	24.10	16	24.11	24.05	-14	1,815	-0.77%
2024/11/12	8	23.68	3	23.73	23.80	5	1,837	0.27%
2024/11/11	14	24.86	1	24.55	24.55	13	1,880	0.69%
2024/11/08	31	26.71	4	26.70	26.50	27	1,847	1.46%
2024/11/07	0	0.00	6	27.90	28.00	-6	1,831	-0.33%
2024/11/06	4	27.48	4	27.65	27.30	0	1,834	0.00%
2024/11/05	16	27.94	18	27.96	27.30	-2	1,856	-0.11%
2024/11/04	4	27.10	0	0.00	27.00	4	1,895	0.21%
2024/11/01	6	27.40	0	0.00	27.75	6	1,908	0.31%
2024/10/30	4	27.70	6	28.17	27.95	-2	1,912	-0.10%
2024/10/29	1	27.35	3	27.97	27.80	-2	1,910	-0.10%
2024/10/28	7	27.86	5	28.99	28.00	2	1,905	0.10%
2024/10/25	8	29.95	1	29.75	29.50	7	1,864	0.37%
2024/10/24	111	29.73	69	30.48	30.00	42	1,800	2.33%	大買/
2024/10/23	4	28.64	3	29.00	28.75	1	1,625	0.06%
2024/10/22	14	28.50	0	0.00	28.45	14	1,628	0.86%
2024/10/21	5	28.50	7	28.60	28.55	-2	1,656	-0.12%
2024/10/18	6	28.07	0	0.00	27.90	6	1,706	0.35%
2024/10/17	13	29.25	6	29.67	28.65	7	1,732	0.40%
2024/10/16	7	27.85	8	26.95	28.00	-1	1,644	-0.06%
2024/10/15	14	26.61	1	26.90	26.45	13	1,638	0.79%
2024/10/14	2	27.05	2	26.78	27.20	0	1,651	0.00%
2024/10/11	16	28.29	9	27.83	27.35	7	1,695	0.41%
2024/10/09	7	27.91	3	27.65	27.65	4	1,650	0.24%
2024/10/08	2	26.10	0	0.00	26.30	2	1,667	0.12%
2024/10/07	0	26.80	12	26.49	26.70	-12	2,051	-0.58%
2024/10/01	2	25.60	1	25.90	25.80	1	2,213	0.05%
2024/09/30	2	26.00	0	0.00	26.10	2	2,288	0.09%
2024/09/27	4	26.38	0	0.00	26.40	4	2,408	0.17%
2024/09/26	0	0.00	1	26.95	26.70	-1	2,449	-0.04%
2024/09/25	0	0.00	18	26.48	27.05	-18	2,698	-0.67%
2024/09/24	3	25.80	0	0.00	26.15	3	2,768	0.11%
2024/09/23	15	25.85	0	0.00	26.00	15	2,794	0.54%
2024/09/20	10	25.75	0	0.00	25.70	10	2,814	0.36%
2024/09/19	1	25.65	0	0.00	25.75	1	2,845	0.04%
2024/09/16	0	0.00	1	26.05	25.85	-1	2,926	-0.03%
2024/09/09	0	0.00	2	25.05	25.40	-2	3,326	-0.06%
2024/09/06	0	0.00	4	24.90	25.00	-4	3,353	-0.12%
2024/09/05	4	24.78	2	25.25	24.50	2	3,384	0.06%
2024/09/04	5	24.97	3	25.15	24.80	2	3,441	0.06%
2024/09/03	2	26.20	0	0.00	26.20	2	3,478	0.06%
2024/09/02	4	27.25	0	0.00	27.00	4	3,532	0.11%
2024/08/29	2	26.10	2	26.30	26.65	0	3,777	0.00%
2024/08/26	1	27.15	0	0.00	26.85	1	4,075	0.02%
2024/08/23	2	26.50	2	26.90	27.10	0	4,238	0.00%
2024/08/14	0	0.00	1	27.60	27.45	-1	6,227	-0.02%
2024/08/13	1	27.95	0	0.00	28.15	1	6,844	0.01%
2024/08/12	2	27.05	5	27.11	26.90	-3	7,065	-0.04%
2024/08/09	1	26.80	8	26.75	26.30	-7	7,255	-0.10%
2024/08/08	2	25.85	0	0.00	25.70	2	7,396	0.03%
2024/08/07	0	0.00	8	26.23	26.30	-8	7,635	-0.10%
2024/08/06	14	24.38	21	24.59	24.80	-7	7,673	-0.09%
2024/08/05	9	25.65	0	0.00	25.20	9	7,757	0.12%
2024/08/02	12	28.15	2	28.70	27.95	10	7,812	0.13%
2024/08/01	4	29.10	8	29.29	29.20	-4	7,864	-0.05%
2024/07/31	4	28.25	11	28.72	28.65	-7	7,887	-0.09%
2024/07/30	0	0.00	28	28.09	28.55	-28	7,930	-0.35%
2024/07/29	10	28.32	20	28.53	27.90	-10	8,000	-0.12%
2024/07/26	2	28.80	12	29.01	28.85	-10	8,009	-0.12%
2024/07/23	0	0.00	16	29.85	29.90	-16	7,997	-0.20%
2024/07/22	7	29.43	24.1	29.51	29.30	-17.1	7,988	-0.21%
2024/07/19	21	30.73	0	0.00	30.30	21	7,960	0.26%
2024/07/18	26	32.08	0	0.00	31.80	26	7,903	0.33%
2024/07/17	3.1	33.35	20	32.83	33.35	-16.9	7,874	-0.21%
2024/07/16	17	31.72	1	32.40	31.75	16	7,810	0.20%
2024/07/15	2	32.00	4	31.95	32.20	-2	7,844	-0.03%
2024/07/12	5	32.79	12	32.94	32.55	-7	7,842	-0.09%
2024/07/11	5	34.19	0	0.00	33.65	5	7,839	0.06%
2024/07/10	1	34.25	13	33.75	33.60	-12	8,000	-0.15%
2024/07/09	18	34.60	17	34.70	33.55	1	8,279	0.01%
2024/07/08	0	0.00	6	32.86	32.55	-6	8,178	-0.07%
2024/07/05	3	34.35	0	0.00	34.35	3	8,536	0.04%
2024/07/04	1	34.10	2	33.60	33.75	-1	8,606	-0.01%
2024/07/03	0	0.00	1	33.50	33.80	-1	8,665	-0.01%
2024/07/02	1	32.30	0	0.00	32.25	1	8,542	0.01%
2024/07/01	5	33.91	2	34.33	32.95	3	8,492	0.04%
2024/06/28	1	30.70	13	32.22	33.45	-12	8,234	-0.15%
2024/06/27	29	30.66	0	0.00	30.45	29	8,134	0.36%
2024/06/26	1	31.95	4	31.54	31.55	-3	8,098	-0.04%
2024/06/25	2	30.98	0	0.00	31.60	2	8,077	0.02%
2024/06/24	32	32.01	1	32.15	31.75	31	8,035	0.39%
2024/06/21	10.1	32.75	15	33.11	33.10	-4.9	7,996	-0.06%
2024/06/20	14	33.29	14	33.88	33.30	0	7,955	0.00%
2024/06/19	12	33.91	25	33.78	32.95	-13	7,880	-0.16%
2024/06/18	3	33.00	1	32.25	32.25	2	7,711	0.03%
2024/06/17	4	32.64	9	32.35	33.00	-5	7,666	-0.07%
2024/06/14	14	32.36	41	32.39	32.25	-27	7,604	-0.36%
2024/06/13	1	31.05	14	31.48	31.40	-13	7,539	-0.17%
2024/06/12	13	30.85	3.6	30.97	31.00	9.4	7,514	0.13%
2024/06/11	77	31.30	1	31.41	31.00	76	7,492	1.01%
2024/06/07	5	32.11	7	32.86	32.00	-2	7,465	-0.03%
2024/06/06	7	31.63	2	32.33	31.60	5	7,484	0.07%
2024/06/05	12	32.77	2	33.20	32.15	10	7,470	0.13%
2024/06/04	4	34.06	5	34.62	33.65	-1	7,370	-0.01%
2024/06/03	1	33.70	4	33.40	33.25	-3	7,213	-0.04%
2024/05/31	6	33.68	4	33.80	33.30	2	7,172	0.03%
2024/05/30	20	33.90	4.5	33.26	32.95	15.5	7,099	0.22%
2024/05/29	17	36.14	13	36.45	35.85	4	6,950	0.06%
2024/05/28	24	36.04	24	36.02	36.35	0	6,778	0.00%
2024/05/27	17	36.41	25	36.27	35.60	-8	6,609	-0.12%
2024/05/24	24	36.25	13	36.13	36.20	11	6,371	0.17%
2024/05/23	20.1	35.22	25.2	35.27	35.35	-5.1	6,070	-0.08%
2024/05/22	56.3	36.25	40.2	36.28	35.15	16.1	5,675	0.28%
2024/05/21	20	33.37	18.1	34.62	35.20	1.9	5,047	0.04%
2024/05/20	14.2	32.12	4	32.08	32.00	10.2	4,837	0.21%
2024/05/17	50	33.67	21	33.70	32.50	29	4,702	0.62%
2024/05/16	9	32.73	75	33.43	33.45	-66	4,057	-1.63%
2024/05/15	6	29.23	45	30.09	30.45	-39	3,758	-1.04%
2024/05/14	24	28.96	18	29.34	28.95	6	3,546	0.17%
2024/05/13	1	28.10	5	28.46	28.95	-4	3,385	-0.12%
2024/05/10	2	26.30	2	26.55	26.60	0	3,131	0.00%
2024/05/09	3	26.55	5	26.35	25.75	-2	3,064	-0.07%
2024/05/08	3	28.73	26	28.63	28.60	-23	2,925	-0.79%
2024/05/07	3	27.55	1	28.00	27.60	2	2,846	0.07%
2024/05/02	1	28.60	2	28.65	28.65	-1	2,678	-0.04%
2024/04/30	2	28.28	14	28.39	28.10	-12	2,595	-0.46%
2024/04/24	0	0.00	5	26.70	26.80	-5	2,503	-0.20%
2024/04/23	5	25.60	0	0.00	26.15	5	2,498	0.20%
2024/04/22	0	0.00	8	25.22	24.90	-8	2,484	-0.32%
2024/04/19	0	0.00	1	25.05	26.15	-1	2,443	-0.04%
2024/04/18	1	27.40	4	27.93	27.80	-3	2,383	-0.13%
2024/04/17	5	27.90	10	28.36	28.50	-5	2,346	-0.21%
2024/04/16	43	28.88	7	28.52	27.90	36	2,285	1.58%
2024/04/15	36	29.99	14	30.23	29.40	22	2,053	1.07%
2024/04/12	8	26.91	13	27.61	28.80	-5	1,687	-0.30%
2024/04/11	37	25.89	33.1	25.83	26.20	3.9	1,420	0.27%
2024/04/10	3	23.97	24.4	23.95	24.80	-21.4	985	-2.17%
2024/04/09	8	22.16	12	22.16	22.55	-4	837	-0.48%
2024/04/03	4	20.43	0	0.00	20.40	4	710	0.56%
2024/04/02	1	20.50	0	0.00	20.65	1	717	0.14%
2024/04/01	0	0.00	1	20.90	20.80	-1	728	-0.14%
2024/03/29	3	20.62	0	0.00	20.70	3	729	0.41%
2024/03/28	2	20.78	0	0.00	20.70	2	735	0.27%
2024/03/27	15	20.80	1	20.95	20.85	14	734	1.91%
2024/03/22	2	20.68	0	0.00	20.75	2	737	0.27%
2024/03/20	0	0.00	0.6	20.50	20.50	-0.6	752	-0.08%
2024/03/15	2	21.05	0	0.00	21.05	2	756	0.26%
2024/03/14	0	21.30	0	0.00	21.25	0	755	0.00%
2024/03/13	0	0.00	4	22.10	22.05	-4	743	-0.54%
2024/03/12	4	23.00	11	22.70	22.80	-7	712	-0.98%
2024/03/11	3	22.05	9	22.04	21.90	-6	650	-0.92%
2024/03/08	0	0.00	7	20.87	20.50	-7	618	-1.13%
2024/03/07	0	0.00	2	21.35	21.10	-2	630	-0.32%
2024/03/04	3	21.47	12	20.52	21.50	-9	653	-1.38%
2024/03/01	0	0.00	3	20.25	20.20	-3	632	-0.47%
2024/02/29	6	20.12	0	0.00	20.15	6	650	0.92%
2024/02/27	6	20.15	2	20.20	20.15	4	727	0.55%
2024/02/26	5	20.40	2	20.60	20.60	3	764	0.39%
2024/02/23	2	20.50	0	0.00	20.50	2	820	0.24%
2024/02/22	1	20.90	0	0.00	20.90	1	836	0.12%
2024/02/20	4	20.80	1	21.00	21.00	3	844	0.36%
2024/02/19	0	20.80	6	20.48	20.65	-6	845	-0.71%
2024/02/16	0	0.00	8	20.13	20.20	-8	843	-0.95%
2024/02/15	0	19.90	2	19.95	19.80	-2	848	-0.24%
2024/02/05	10	19.73	0	0.00	19.70	10	854	1.17%
2024/02/02	2	19.90	2	20.10	19.95	0	858	0.00%
2024/02/01	0	0.00	4	20.30	20.10	-4	864	-0.46%
2024/01/31	0	0.00	2	20.00	20.05	-2	898	-0.22%
2024/01/30	6	19.95	0	0.00	20.00	6	924	0.65%
2024/01/29	2	20.25	0	0.00	20.30	2	925	0.22%
2024/01/26	4	20.28	0	0.00	20.35	4	929	0.43%
2024/01/25	0	20.65	0	0.00	20.45	0	934	0.00%
2024/01/24	4	20.55	0	0.00	20.65	4	934	0.43%
2024/01/23	0.1	20.25	4	20.28	20.25	-3.9	938	-0.42%
2024/01/22	0	0.00	10	20.04	20.10	-10	947	-1.06%
2024/01/19	0	0.00	4	19.78	19.65	-4	961	-0.42%
2024/01/18	4	19.43	0	0.00	19.55	4	958	0.42%
2024/01/17	14	19.91	0	0.00	19.60	14	962	1.46%
2024/01/15	0	21.53	0	0.00	21.55	0	931	0.00%
2024/01/11	0	21.85	0	0.00	21.45	0	927	0.00%
2024/01/09	0	21.85	2.1	21.45	21.35	-2.1	937	-0.22%
2023/12/28	0	0.00	32	21.92	21.90	-32	960	-3.33%
2023/12/25	0	0.00	8	21.30	21.15	-8	942	-0.85%
2023/12/20	4	20.85	0	0.00	20.90	4	927	0.43%
2023/12/19	0	20.35	42	20.74	21.00	-42	925	-4.53%
2023/12/18	11	20.15	4	20.30	20.35	7	921	0.76%
2023/12/15	34	20.68	0	0.00	20.50	34	913	3.72%
2023/12/14	4	20.98	2	21.35	20.90	2	908	0.22%
2023/12/13	0	0.00	2	21.25	21.20	-2	898	-0.22%
2023/12/12	4	20.95	2	21.30	20.90	2	894	0.22%
2023/12/11	2	20.90	20	20.95	21.15	-18	889	-2.02%
2023/12/08	20	21.25	6	21.22	21.15	14	882	1.59%
2023/12/07	7	21.03	2	21.60	20.85	5	877	0.57%
2023/12/06	16.1	21.46	2	21.60	21.20	14.1	867	1.63%
2023/12/05	9	21.54	1	21.55	21.30	8	862	0.93%
2023/12/04	5	22.44	0	0.00	22.20	5	846	0.59%
2023/11/29	19	21.84	0	0.00	21.55	19	786	2.42%
2023/11/24	2	22.10	2	22.73	21.50	0	811	0.00%
2023/11/22	10	21.16	34	21.20	20.85	-24	694	-3.45%
2023/11/21	27	20.15	0	0.00	20.20	27	651	4.14%
2023/11/20	0	0.00	2	19.80	20.05	-2	637	-0.31%
2023/11/17	2	19.30	0	0.00	19.50	2	625	0.32%
2023/11/09	0	0.00	1	20.10	19.80	-1	595	-0.17%
2023/11/08	4	20.60	5	20.19	20.05	-1	594	-0.17%
2023/10/24	0	19.75	0.1	19.85	19.90	-0.1	554	-0.02%
2023/10/18	0	0.00	4	19.25	19.20	-4	611	-0.65%
2023/10/06	0	19.75	0	0.00	19.40	0	925	0.00%
2023/10/04	0	0.00	11	18.80	18.80	-11	977	-1.13%
2023/10/03	0	0.00	4	19.10	19.30	-4	1,057	-0.38%
2023/09/22	1	18.55	0	0.00	18.80	1	1,280	0.08%
2023/09/21	0	0.00	3	19.05	18.60	-3	1,278	-0.23%
2023/09/15	3	19.85	1	19.70	19.75	2	1,274	0.16%
2023/09/14	6	19.79	0	0.00	19.90	6	1,274	0.47%
2023/09/08	4	20.20	0	0.00	19.95	4	1,286	0.31%
2023/09/05	2	20.60	0	0.00	20.70	2	1,274	0.16%
2023/09/01	5	21.14	1	21.30	20.60	4	1,262	0.32%
2023/08/31	0	20.50	0	0.00	20.30	0	1,229	0.00%
2023/08/18	0.1	19.00	0	0.00	19.15	0.1	1,166	0.00%
2023/08/14	0	18.25	0	0.00	17.95	0	1,152	0.00%
2023/08/11	0	0.00	2	18.70	18.55	-2	1,148	-0.17%
2023/08/10	0.1	19.00	0	0.00	18.50	0.1	1,148	0.01%
2023/08/07	2	19.40	3	19.12	19.75	-1	1,134	-0.09%
2023/08/02	0.1	19.30	1	19.10	19.20	-0.9	1,131	-0.08%
2023/07/28	0	0.00	3	20.10	20.15	-3	1,140	-0.26%
2023/07/27	2	20.65	0	0.00	20.70	2	1,213	0.16%
2023/07/25	1	20.90	5	20.90	20.85	-4	1,190	-0.34%
2023/07/24	2	20.55	0	0.00	20.35	2	1,172	0.17%
2023/07/21	0	0.00	1	21.20	20.90	-1	1,152	-0.09%
2023/07/20	0	0.00	8	21.49	21.15	-8	1,137	-0.70%
2023/07/19	4	21.00	1	21.65	21.30	3	1,111	0.27%
2023/07/18	14.2	22.65	10	22.24	22.10	4.2	1,067	0.39%
2023/07/17	6	22.03	1	21.70	21.50	5	981	0.51%
2023/07/14	5	22.70	4	23.95	22.35	1	940	0.11%
2023/07/13	1	20.45	4	21.85	21.85	-3	783	-0.38%
2023/07/12	4	20.20	6	19.93	19.90	-2	762	-0.26%
2023/07/11	7	20.36	4.1	20.11	20.20	2.9	738	0.39%
2023/07/10	10	21.14	10	21.37	21.45	0	698	0.00%
2023/07/07	16.1	20.52	10	20.71	20.40	6.1	616	1.00%
2023/07/06	5	19.21	1.1	19.55	19.55	3.9	453	0.87%
2023/07/05	0	18.00	0	0.00	17.80	0	391	0.00%
2023/07/03	0.1	17.95	0	0.00	17.85	0.1	387	0.03%
2023/06/27	0.1	17.80	0	0.00	17.70	0.1	382	0.03%
2023/06/26	0	0.00	3	17.80	17.65	-3	379	-0.79%
2023/06/16	6	17.28	6	17.55	17.90	0	363	0.00%
2023/06/13	0	17.45	13	17.35	17.30	-13	340	-3.82%
2023/06/12	0	17.60	0	0.00	17.35	0	340	0.01%
2023/06/09	6.1	17.28	6	17.53	17.55	0.1	339	0.03%
2023/06/08	0	17.50	0	0.00	17.35	0	332	0.00%
2023/06/05	0.1	17.60	0	0.00	17.50	0.1	334	0.03%
2023/05/31	0	0.00	3	17.15	17.10	-3	332	-0.90%
2023/05/30	2	17.05	6	17.03	17.00	-4	333	-1.20%
2023/05/26	0.1	17.05	0	0.00	16.95	0.1	334	0.02%
2023/05/24	0	0.00	1	17.05	17.05	-1	335	-0.30%
2023/05/22	3	16.90	10	16.88	17.00	-7	337	-2.07%
2023/05/19	3	16.85	0	0.00	16.90	3	337	0.89%
2023/05/17	0	0.00	6	16.78	17.10	-6	338	-1.77%
2023/05/16	0	0.00	3	16.70	16.60	-3	338	-0.89%
2023/05/15	29	16.51	0	0.00	16.50	29	337	8.60%
2023/05/11	0.2	17.04	0	0.00	16.95	0.2	337	0.05%
2023/05/10	0.1	17.40	0	0.00	17.35	0.1	331	0.02%
2023/05/09	3	17.47	0	0.00	17.30	3	329	0.91%
2023/05/08	0.2	17.90	0	0.00	17.65	0.2	324	0.06%
2023/05/04	2	18.30	1	18.25	18.35	1	308	0.32%
2023/05/03	4	18.49	4	18.28	18.10	0	294	0.00%
2023/05/02	0	0.00	4	17.43	17.50	-4	204	-1.95%
2023/04/28	0	0.00	1	17.50	17.35	-1	205	-0.49%
2023/04/26	0	0.00	2.2	17.35	17.40	-2.2	205	-1.07%
2023/04/25	6	17.37	0	0.00	17.20	6	204	2.93%
2023/04/24	2	17.43	4	17.73	17.75	-2	201	-0.99%
2023/04/21	2	17.68	0	0.00	17.45	2	200	1.00%
2023/04/20	4	17.95	0	0.00	17.85	4	198	2.01%
2023/04/18	10	18.18	1	18.35	18.30	9	190	4.72%
2023/04/17	5	17.79	10.4	17.93	18.10	-5.4	181	-2.97%
2023/04/14	2	17.35	0	0.00	17.45	2	166	1.20%
2023/04/13	2.1	17.41	2.6	17.58	17.45	-0.5	164	-0.30%
2023/04/12	2	17.40	0	0.00	17.60	2	162	1.23%
2023/04/11	0.1	17.60	8	17.66	17.50	-7.9	160	-4.93%
2023/04/10	0	0.00	4	17.63	17.50	-4	158	-2.53%
2023/04/07	2	17.30	0	0.00	17.40	2	157	1.27%
2023/04/06	2	17.35	0	0.00	17.40	2	157	1.27%
2023/03/31	0	0.00	8	17.51	17.50	-8	157	-5.09%
2023/03/29	7	17.26	0	0.00	17.25	7	160	4.37%
2023/03/28	9.1	17.45	0	0.00	17.40	9.1	162	5.59%
2023/03/27	8	17.72	0	0.00	17.60	8	162	4.93%
2023/03/23	0	0.00	2	17.83	17.85	-2	162	-1.23%
2023/03/21	0	0.00	2	17.50	17.40	-2	160	-1.25%
2023/03/16	2	17.10	0	0.00	17.10	2	177	1.13%
2023/03/14	0	0.00	2	17.55	17.50	-2	175	-1.14%
2023/03/13	2	17.60	0	0.00	17.55	2	177	1.13%
2023/03/10	2	17.90	0	0.00	17.85	2	177	1.12%
2023/03/09	0	18.55	0	0.00	18.25	0	178	0.00%
2023/03/07	0	18.60	0	0.00	18.40	0	180	0.01%
2023/03/03	0	0.00	4	17.88	18.00	-4	179	-2.23%
2023/03/02	4	17.65	0	0.00	17.70	4	179	2.23%
2023/02/13	0.1	17.45	0	0.00	17.45	0.1	173	0.03%
2023/02/10	0	0.00	8	17.41	17.45	-8	171	-4.66%
2023/02/09	6	17.15	0	0.00	17.30	6	167	3.57%
2023/02/08	0	0.00	6	17.30	17.25	-6	168	-3.56%
2023/02/07	6	17.10	0	0.00	17.25	6	167	3.58%
2023/02/06	2	17.15	0	0.00	17.20	2	168	1.19%
2023/02/01	0	0.00	15	16.81	17.00	-15	165	-9.06%
2023/01/31	0	0.00	8	16.66	16.70	-8	162	-4.92%
2023/01/30	0	0.00	2	16.65	16.60	-2	163	-1.22%
2023/01/17	12	16.35	22	16.39	16.45	-10	164	-6.09%
2023/01/16	0	0.00	3	16.50	16.40	-3	165	-1.82%
2023/01/13	3	16.35	0	0.00	16.40	3	168	1.78%
2023/01/12	0	0.00	3	16.55	16.45	-3	170	-1.76%
2023/01/11	4	16.34	0	0.00	16.40	4	172	2.32%
2023/01/10	3	16.40	0	0.00	16.50	3	173	1.73%
2023/01/09	3	16.45	0	0.00	16.45	3	176	1.70%
2023/01/06	0	0.00	15	16.49	16.50	-15	178	-8.39%
2023/01/05	0	0.00	9	16.32	16.25	-9	184	-4.88%
2023/01/04	0	0.00	6	16.25	16.20	-6	185	-3.24%
2023/01/03	0	0.00	2	16.10	16.10	-2	188	-1.06%
2022/12/30	0	0.00	9	16.12	16.10	-9	188	-4.79%
2022/12/29	6.1	15.88	3	16.00	16.00	3.1	192	1.61%
2022/12/28	24	16.18	0	0.00	16.10	24	223	10.75%
2022/12/27	0	0.00	3	16.40	16.40	-3	223	-1.34%
2022/12/26	6	16.28	0	0.00	16.35	6	224	2.68%
2022/12/23	16.1	16.35	0	0.00	16.40	16.1	225	7.11%
2022/12/22	0	0.00	3	16.55	16.50	-3	228	-1.31%
2022/12/21	6	16.35	4	16.65	16.40	2	230	0.87%
2022/12/20	9	16.73	1	16.95	16.55	8	228	3.50%
2022/12/19	3	16.90	10	17.01	16.90	-7	227	-3.07%
2022/12/16	6	16.98	5	17.08	17.00	1	231	0.43%
2022/12/15	2	17.10	2	17.25	17.25	0	231	0.00%
2022/12/14	0	0.00	4	17.25	17.15	-4	230	-1.74%
2022/12/13	5	17.07	8	17.23	17.05	-3	229	-1.31%
2022/12/12	2	17.40	42	17.42	17.20	-40	230	-17.37%
2022/12/09	10	17.00	0.4	17.15	17.05	9.6	218	4.40%
2022/12/08	0	0.00	6	17.12	17.00	-6	219	-2.73%
2022/12/07	6	17.02	0.6	17.05	17.10	5.4	219	2.47%
2022/12/06	5.1	17.18	2	17.20	17.10	3.1	218	1.42%
2022/12/05	8	17.30	2	17.45	17.40	6	218	2.74%
2022/12/02	12	17.30	0	0.00	17.25	12	216	5.54%
2022/12/01	20	17.47	0	0.00	17.45	20	216	9.25%
2022/11/30	8	17.46	0	0.00	17.55	8	214	3.74%
2022/11/29	0	0.00	6	17.33	17.50	-6	214	-2.80%
2022/11/28	0	0.00	34	17.16	17.15	-34	210	-16.14%
2022/11/25	6	16.82	6	16.95	16.80	0	211	0.00%
2022/11/24	8	16.78	0	0.00	16.85	8	212	3.77%
2022/11/23	8	16.75	0	0.00	16.75	8	213	3.78%
2022/11/22	6	16.80	0	0.00	16.80	6	212	2.82%
2022/11/21	0	0.00	16	17.02	16.90	-16	213	-7.48%
2022/11/18	2	16.80	0	0.00	16.90	2	214	0.93%
2022/11/17	0	0.00	6	16.95	16.90	-6	213	-2.80%
2022/11/16	4	16.75	0	0.00	16.70	4	212	1.88%
2022/11/15	2	16.80	4	17.00	16.90	-2	212	-0.94%
2022/11/14	18	16.80	0	0.00	16.80	18	213	8.42%
2022/11/11	4	16.83	0	0.00	16.65	4	212	1.88%
2022/11/10	2	16.85	0	0.00	16.90	2	212	0.94%
2022/11/04	0	0.00	3	16.55	16.65	-3	220	-1.36%
2022/11/03	0	0.00	4	16.38	16.40	-4	220	-1.81%
2022/11/02	0	0.00	14	16.42	16.40	-14	221	-6.32%
2022/11/01	0	0.00	39.3	16.15	16.30	-39.3	220	-17.83%
2022/10/31	0	0.00	2.7	16.00	16.10	-2.7	221	-1.22%
2022/10/28	17	15.81	0	0.00	15.75	17	223	7.60%
2022/10/27	0	0.00	5	16.18	16.25	-5	223	-2.24%
2022/10/26	2	15.80	0	0.00	15.80	2	224	0.89%
2022/10/25	6	15.97	0	0.00	15.85	6	225	2.67%
2022/10/24	0	0.00	10	16.29	16.30	-10	222	-4.49%
2022/10/21	4	16.03	0	0.00	16.00	4	223	1.79%
2022/10/20	0	0.00	2	16.25	16.50	-2	236	-0.84%
2022/10/18	8	16.36	0	0.00	16.45	8	234	3.41%
2022/10/17	12	16.01	4	16.48	16.50	8	232	3.44%
2022/10/14	0	0.00	8	16.75	16.65	-8	231	-3.46%
2022/10/13	7	16.37	1	16.35	16.05	6	230	2.60%
2022/10/12	2.2	16.79	5	17.02	17.10	-2.8	226	-1.24%
2022/10/11	6	17.05	0	0.00	17.00	6	226	2.65%
2022/10/07	0	0.00	4	17.71	17.85	-4	222	-1.80%
2022/10/06	2	17.60	2	17.65	17.75	0	225	0.00%
2022/10/05	10	18.65	4	18.18	17.85	6	224	2.67%
2022/10/04	0	0.00	2	17.40	17.35	-2	196	-1.02%
2022/10/03	0	0.00	19	17.03	17.10	-19	196	-9.65%
2022/09/30	6	16.63	2	16.95	16.95	4	199	2.00%
2022/09/29	2	16.75	2	16.93	16.85	0	204	0.00%
2022/09/28	4	17.10	0	0.00	16.70	4	207	1.93%
2022/09/27	2.1	17.02	4	17.40	17.50	-1.9	206	-0.93%
2022/09/26	3	17.40	0	0.00	17.00	3	209	1.43%
2022/09/23	4	18.00	0.4	18.20	18.00	3.6	219	1.64%
2022/09/22	2	18.15	0	0.00	18.25	2	222	0.90%
2022/09/21	2	18.40	0	0.00	18.55	2	222	0.90%
2022/09/16	4	18.88	0.6	18.95	18.90	3.4	225	1.51%
2022/09/15	0	0.00	4	19.30	19.05	-4	229	-1.74%
2022/09/14	4.1	18.93	0	0.00	19.10	4.1	234	1.73%
2022/09/13	0	0.00	3	19.30	19.25	-3	237	-1.26%
2022/09/12	0	0.00	2	19.20	19.15	-2	243	-0.82%
2022/09/08	0	0.00	0.4	18.80	19.15	-0.4	245	-0.16%
2022/09/07	2	18.55	0.6	18.50	18.60	1.4	247	0.57%
2022/09/05	3	19.18	0	0.00	19.00	3	248	1.21%
2022/09/02	0	0.00	2	19.70	19.60	-2	250	-0.80%
2022/09/01	4	19.45	0	0.00	19.60	4	250	1.60%
2022/08/24	0	0.00	2	19.85	19.70	-2	257	-0.78%
2022/08/23	2	19.55	0	0.00	19.65	2	258	0.77%
2022/08/17	0	0.00	1	19.85	19.85	-1	283	-0.35%
2022/08/16	0	0.00	7	19.60	19.70	-7	335	-2.08%
2022/08/15	2	19.10	2	19.50	19.40	0	334	0.00%
2022/08/12	2	19.20	0	0.00	19.25	2	333	0.60%
2022/08/08	5	18.90	0	0.00	18.65	5	337	1.48%
2022/08/04	10	18.20	0	0.00	18.20	10	349	2.86%
2022/08/02	0	0.00	3	18.45	18.80	-3	351	-0.85%
2022/07/26	0.2	18.40	0	0.00	18.30	0.2	340	0.06%
2022/07/20	0	18.20	0	0.00	17.90	0	357	0.01%
2022/07/13	0	0.00	1	17.20	17.30	-1	364	-0.27%
2022/07/11	0	0.00	2	17.70	17.55	-2	367	-0.54%
2022/07/08	0.1	17.60	1	17.60	17.65	-0.9	367	-0.26%
2022/07/07	1	17.45	0	0.00	18.05	1	367	0.27%
2022/07/05	0	17.80	0	0.00	17.75	0	364	0.01%
2022/06/27	0	0.00	5	19.80	19.80	-5	362	-1.38%
2022/06/24	5	19.50	0	0.00	19.40	5	361	1.38%
2022/06/23	0	19.25	0	0.00	19.00	0	362	0.00%
2022/06/21	0	19.45	0	0.00	19.65	0	356	0.00%
2022/06/16	0.1	20.60	0	0.00	20.35	0.1	356	0.03%
2022/06/10	0.1	21.45	0	0.00	21.50	0.1	375	0.03%
2022/05/31	0	21.65	0	0.00	21.40	0	418	0.01%
2022/05/27	0	0.00	1	21.20	21.15	-1	421	-0.24%
2022/05/25	1	21.30	0	0.00	21.45	1	445	0.22%
2022/05/24	3	21.83	3	22.03	21.65	0	458	0.00%
2022/05/20	0	20.40	0	0.00	20.10	0	435	0.00%
2022/05/18	0	0.00	4	19.93	20.20	-4	445	-0.90%
2022/05/17	0	0.00	2	19.55	19.65	-2	446	-0.45%
2022/05/16	2	19.20	0	0.00	19.25	2	459	0.43%
2022/05/13	4	19.53	0	0.00	19.50	4	480	0.83%
2022/05/12	0	20.00	0	0.00	19.60	0	487	0.00%
2022/05/11	1	20.05	0	0.00	19.90	1	485	0.21%
2022/05/10	1	20.35	1	20.30	20.35	0	488	0.00%
2022/05/06	0	0.00	2	20.50	20.40	-2	507	-0.39%
2022/05/05	3	20.70	3	21.02	20.70	0	518	0.00%
2022/05/04	0.1	20.50	4	20.53	20.50	-3.9	532	-0.73%
2022/04/28	0	0.00	2	20.50	20.45	-2	565	-0.35%
2022/04/27	6	19.87	4	20.15	20.05	2	566	0.35%
2022/04/26	2	21.00	0	0.00	20.90	2	560	0.36%
2022/04/25	9.1	20.85	0	0.00	21.00	9.1	565	1.61%
2022/04/21	0	0.00	2	21.85	21.95	-2	590	-0.34%
2022/04/20	0	0.00	2	21.40	21.30	-2	596	-0.34%
2022/04/19	0	0.00	1	21.35	21.10	-1	617	-0.16%
2022/04/18	2	20.93	0	0.00	20.90	2	654	0.31%
2022/04/15	2	21.48	0	0.00	21.40	2	673	0.30%
2022/04/14	0	0.00	6	21.79	21.80	-6	723	-0.83%
2022/04/13	2	21.35	1	21.65	21.55	1	969	0.10%
2022/04/12	1	21.35	0	0.00	21.30	1	990	0.10%
2022/04/11	0.1	21.60	0	0.00	21.35	0.1	998	0.01%
2022/04/08	0	0.00	1	22.00	21.85	-1	1,016	-0.10%
2022/04/07	4	22.05	0	0.00	21.80	4	1,029	0.39%
2022/04/06	2	22.50	0	0.00	22.60	2	1,036	0.20%
2022/04/01	1	22.65	5	22.64	22.75	-4	1,060	-0.38%
2022/03/31	5	23.13	2	23.15	23.00	3	1,092	0.27%
2022/03/30	0	0.00	2	23.05	23.05	-2	1,148	-0.17%
2022/03/28	2	22.60	0	0.00	22.85	2	1,263	0.16%
2022/03/25	2	22.80	0	0.00	22.85	2	1,408	0.14%
2022/03/24	1	22.95	0	0.00	23.10	1	1,590	0.06%
2022/03/23	0	0.00	1	23.10	23.15	-1	1,976	-0.05%
2022/03/21	3	22.97	0	0.00	22.85	3	2,129	0.14%
2022/03/18	0	0.00	0.2	23.00	22.95	-0.2	2,141	-0.01%
2022/03/17	0	0.00	1	22.45	22.60	-1	2,159	-0.05%
2022/03/16	0.2	22.05	0	0.00	22.00	0.2	2,169	0.01%
2022/03/15	1	22.05	0	0.00	22.05	1	2,199	0.05%
2022/03/14	1	22.60	1	22.70	22.60	0	2,213	0.00%
2022/03/07	0	22.00	0	0.00	21.55	0	2,239	0.00%
2022/03/02	0.1	22.60	0	0.00	22.80	0.1	2,293	0.00%
2022/02/25	1	21.96	0	0.00	22.10	1	2,300	0.04%
2022/02/23	1	22.90	0	0.00	22.95	1	2,308	0.05%
2022/02/22	0	0.00	13	22.90	23.40	-13	2,328	-0.56%
2022/02/21	0	23.30	0	0.00	23.30	0	2,334	0.00%
2022/02/18	1	23.10	0	0.00	23.15	1	2,356	0.04%
2022/02/17	0	23.25	0	0.00	23.15	0	2,374	0.00%
2022/02/15	0	0.00	0.4	23.10	23.10	-0.4	2,583	-0.02%
2022/02/11	13.3	24.55	0.1	24.60	24.50	13.2	2,659	0.50%
2022/02/10	0	0.00	0.3	24.55	24.50	-0.3	2,683	-0.01%
2022/02/09	0.3	24.72	0.2	24.75	24.80	0.2	2,706	0.01%
2022/02/07	1.1	22.74	0	0.00	23.90	1.1	2,701	0.04%
2022/01/26	1.2	22.99	3	22.62	22.55	-1.8	2,695	-0.07%
2022/01/21	1	23.10	0	0.00	23.15	1	2,681	0.04%
2022/01/13	1	23.55	1	23.60	23.70	0	2,677	0.00%
2022/01/12	0	0.00	21	23.75	23.70	-21	2,672	-0.79%
2022/01/11	0	0.00	7	24.38	24.15	-7	2,661	-0.26%
2022/01/10	4	25.13	6	25.08	25.15	-2	2,636	-0.08%
2022/01/07	13	25.90	6	25.75	25.60	7	2,620	0.27%
2022/01/06	16	26.16	6	26.55	26.30	10	2,573	0.39%
2022/01/05	1	26.00	0	0.00	25.60	1	2,334	0.04%
2022/01/04	3	26.10	0	0.00	25.95	3	2,321	0.13%
2021/12/30	10	25.75	0.2	26.05	25.95	9.8	2,309	0.42%
2021/12/29	2	25.75	0	0.00	26.00	2	2,304	0.09%
2021/12/28	2	26.13	0	0.00	25.65	2	2,304	0.09%
2021/12/27	6	26.13	4	26.16	26.20	2	2,298	0.09%
2021/12/23	3	26.85	0	0.00	26.40	3	2,231	0.13%
2021/12/22	15	26.75	12	27.15	26.55	3	2,205	0.14%
2021/12/21	8	27.41	3	28.05	26.90	5	2,129	0.23%
2021/12/20	8.4	28.24	4	27.94	28.30	4.4	1,996	0.22%
2021/12/17	10	28.04	17	28.00	28.15	-7	1,816	-0.39%
2021/12/16	2	27.25	22	27.40	27.70	-20	1,437	-1.39%
2021/12/14	0	25.18	0	0.00	24.90	0	1,299	0.00%
2021/12/13	0	0.00	1.4	25.30	25.70	-1.4	1,288	-0.11%
2021/12/10	0.1	25.10	0	0.00	24.85	0.1	1,269	0.01%
2021/12/06	1	25.60	0	0.00	25.50	1	1,242	0.08%
2021/12/03	0	0.00	6	25.75	25.25	-6	1,246	-0.48%
2021/12/02	1.1	25.44	0	0.00	25.15	1.1	1,249	0.09%
2021/12/01	6	25.40	0	0.00	25.65	6	1,255	0.48%
2021/11/30	0	0.00	1	25.00	25.25	-1	1,268	-0.08%
2021/11/26	1	24.85	0	0.00	24.65	1	1,237	0.08%
2021/11/24	0	0.00	3	25.18	25.05	-3	1,224	-0.24%
2021/11/23	2	24.91	0	0.00	24.75	2	1,219	0.17%
2021/11/22	2	26.20	0	0.00	25.55	2	1,204	0.17%
2021/11/19	0	0.00	1	25.45	25.80	-1	1,186	-0.08%
2021/11/18	6	24.98	1	24.95	24.75	5	1,165	0.43%
2021/11/16	0	0.00	8	25.65	25.30	-8	1,154	-0.69%
2021/11/15	12.2	26.95	2	25.50	25.50	10.2	1,158	0.88%
2021/11/12	24	26.46	15	25.66	26.20	9	1,268	0.71%
2021/11/11	14	24.85	10	25.70	26.15	4	1,143	0.35%
2021/11/09	3	23.45	0	0.00	23.65	3	1,073	0.28%
2021/11/08	0	0.00	2	23.35	23.60	-2	1,061	-0.19%
2021/11/05	0	0.00	1	22.65	22.70	-1	1,063	-0.09%
2021/11/04	5	22.66	0	0.00	22.50	5	1,079	0.46%
2021/10/12	0.3	20.00	0	0.00	19.70	0.3	1,883	0.02%
2021/10/01	0	0.00	5	20.70	20.45	-5	2,229	-0.22%
2021/09/30	0	0.00	2	21.50	21.55	-2	2,253	-0.09%
2021/09/28	2	22.75	0	0.00	22.35	2	2,363	0.08%
2021/09/17	0	0.00	5	23.55	23.65	-5	2,581	-0.19%
2021/09/14	5	23.95	0	0.00	23.80	5	2,787	0.18%
2021/09/07	3	22.20	4	22.64	22.75	-1	3,609	-0.03%
2021/09/06	1	23.75	3	23.63	23.40	-2	3,940	-0.05%
2021/09/03	2	23.83	5	24.05	23.80	-3	4,024	-0.07%
2021/09/01	2	23.50	0	0.00	23.55	2	4,238	0.05%
2021/08/31	0	0.00	1	23.00	23.35	-1	4,382	-0.02%
2021/08/30	0	0.00	8	22.76	22.70	-8	4,499	-0.18%
2021/08/27	0	0.00	2	22.95	22.70	-2	4,594	-0.04%
2021/08/25	0	0.00	12	22.70	22.75	-12	5,485	-0.22%
2021/08/24	0	0.00	10	22.95	22.20	-10	5,824	-0.17%
2021/08/20	0	0.00	22	21.15	21.20	-22	5,984	-0.37%
2021/08/19	0	0.00	20	21.54	21.25	-20	6,037	-0.33%
2021/08/18	30	21.98	0	0.00	22.70	30	6,196	0.48%
2021/08/17	0	0.00	1	21.90	21.40	-1	6,307	-0.02%
2021/08/16	2	21.40	0	0.00	21.65	2	6,530	0.03%
2021/08/13	1	22.65	0	0.00	22.40	1	6,555	0.02%
2021/08/12	5	23.25	1	23.45	23.45	4	6,693	0.06%
2021/08/09	0	0.00	0.1	24.25	24.20	-0.1	7,282	0.00%
2021/08/06	0.1	25.50	0	0.00	24.85	0.1	7,293	0.00%
2021/08/05	1	25.35	1	25.35	25.10	0	7,338	0.00%
2021/08/04	1	26.00	5	25.76	25.35	-4	7,370	-0.05%
2021/08/02	0	0.00	1	24.85	24.75	-1	7,425	-0.01%
2021/07/30	2	24.50	0	0.00	24.35	2	7,447	0.03%
2021/07/26	1	25.65	1	25.45	25.40	0	7,469	0.00%
2021/07/23	10	24.59	1.2	24.39	24.20	8.8	7,694	0.11%
2021/07/22	0	0.00	10	24.00	24.05	-10	7,884	-0.13%
2021/07/21	14	25.36	38	25.38	24.75	-24	8,356	-0.29%
2021/07/20	0	0.00	1	24.90	24.45	-1	8,243	-0.01%
2021/07/19	6	25.33	1	24.95	25.40	5	8,290	0.06%
2021/07/16	23.2	25.78	1	25.25	25.00	22.2	8,295	0.27%
2021/07/15	4	24.93	15	25.20	25.45	-11	8,217	-0.13%
2021/07/14	5	24.25	7	24.09	24.70	-2	8,306	-0.02%
2021/07/13	28	24.42	5	24.27	23.55	23	8,383	0.27%
2021/07/12	22	25.18	4	25.48	25.30	18	8,344	0.22%
2021/07/09	0	0.00	16.2	26.17	25.65	-16.2	8,323	-0.19%
2021/07/07	5	27.35	20	26.90	26.90	-15	8,546	-0.18%
2021/07/06	0	0.00	12	27.76	27.35	-12	8,761	-0.14%
2021/07/05	35	28.38	19	28.08	27.95	16	8,914	0.18%
2021/07/02	3	26.80	51	26.57	27.45	-48	8,873	-0.54%
2021/07/01	55	27.17	9	27.07	26.70	46	8,853	0.52%
2021/06/30	5	26.55	1	27.15	26.80	4	8,833	0.05%
2021/06/29	5	26.55	0	0.00	26.50	5	8,813	0.06%
2021/06/28	15	27.52	12	27.21	27.15	3	8,784	0.03%
2021/06/25	19	27.51	12	27.38	27.00	7	8,782	0.08%
2021/06/24	13	27.57	2	27.48	27.50	11	8,858	0.12%
2021/06/23	8	27.70	6	27.89	27.30	2	8,827	0.02%
2021/06/22	104	28.67	114	27.84	27.90	-10	8,716	-0.11%	大買/大賣/
2021/06/21	21	28.18	4	29.60	28.00	17	8,557	0.20%
2021/06/18	18.1	31.95	98.2	30.66	30.55	-80.2	8,435	-0.95%
2021/06/17	18	30.30	8	30.29	30.10	10	8,218	0.12%
2021/06/16	10.2	30.48	6	30.31	30.05	4.2	8,161	0.05%
2021/06/15	62	30.31	10	30.53	31.05	52	7,944	0.65%
2021/06/11	10	29.48	17	28.68	28.25	-7	7,606	-0.09%
2021/06/10	3	26.95	0	0.00	28.25	3	7,538	0.04%
2021/06/09	12	28.05	3	27.72	27.45	9	7,420	0.12%
2021/06/08	6	28.88	12	29.63	29.00	-6	7,304	-0.08%
2021/06/07	7	29.26	2	29.43	28.40	5	7,155	0.07%
2021/06/04	2.2	29.69	6	29.50	29.50	-3.8	7,031	-0.05%
2021/06/03	13.4	29.74	13.1	30.30	30.55	0.3	6,943	0.00%
2021/06/02	133	28.80	164	29.44	30.35	-31	6,413	-0.48%	大買/大賣/
2021/06/01	55	27.39	11	27.44	27.60	44	6,047	0.73%
2021/05/31	5	25.02	2	25.30	25.10	3	5,703	0.05%
2021/05/28	3	25.48	59	25.50	25.30	-56	5,633	-0.99%
2021/05/27	5	25.34	7	25.33	25.00	-2	5,535	-0.04%
2021/05/26	4	25.56	2	25.70	25.60	2	5,478	0.04%
2021/05/25	59	25.85	46	24.97	26.40	13	5,305	0.25%
2021/05/24	26	23.60	1	23.45	24.00	25	5,029	0.50%
2021/05/21	0	0.00	6	22.80	22.80	-6	4,976	-0.12%
2021/05/20	19	20.84	27	21.21	20.75	-8	4,939	-0.16%
2021/05/19	6	22.97	0	0.00	23.00	6	4,813	0.12%
2021/05/18	3	24.15	25	24.23	24.15	-22	4,500	-0.49%
2021/05/17	4	24.04	3	23.58	23.40	1	4,300	0.02%
2021/05/14	10	26.65	7	26.00	26.00	3	4,192	0.07%
2021/05/13	0	0.00	9	24.98	25.70	-9	4,151	-0.22%
2021/05/12	15	28.00	3	27.87	27.30	12	4,159	0.29%
2021/05/11	23	31.85	0	0.00	30.30	23	4,119	0.56%
2021/05/10	1	33.65	30	33.60	33.65	-29	4,077	-0.71%
2021/05/06	30	29.13	0	0.00	27.85	30	4,083	0.73%
2021/05/05	0	0.00	4	29.08	29.00	-4	4,018	-0.10%
2021/05/04	29	29.55	23	29.90	29.55	6	3,934	0.15%
2021/05/03	0	0.00	23	34.64	32.80	-23	3,908	-0.59%
2021/04/29	49	34.36	31	36.24	33.80	18	3,856	0.47%
2021/04/28	54	33.91	5.6	33.83	34.40	48.4	3,592	1.35%
2021/04/27	36.2	31.93	20	31.92	31.30	16.2	3,406	0.48%
2021/04/26	22	29.40	0	0.00	29.40	22	2,890	0.76%
2021/04/23	0	0.00	23	26.75	26.75	-23	2,805	-0.82%
2021/04/22	0	0.00	1	24.35	24.35	-1	2,767	-0.04%
2021/04/21	4	21.03	36	21.81	22.15	-32	2,750	-1.16%
2021/04/20	28	20.38	15	20.12	20.15	13	2,670	0.49%
2021/04/19	15	19.89	45	19.62	19.95	-30	2,551	-1.18%
2021/04/16	10	18.11	3	18.15	18.15	7	2,424	0.29%
2021/04/15	25	18.48	20	18.30	18.50	5	2,399	0.21%
2021/04/14	23	17.84	10	17.35	17.40	13	2,341	0.56%
2021/04/13	58	19.49	68	19.14	18.35	-10	2,274	-0.44%
2021/04/12	72.4	20.13	45	20.20	20.25	27.4	2,094	1.31%
2021/04/09	28	17.71	56	17.43	18.45	-28	1,871	-1.50%
2021/04/08	10	17.30	13	16.94	16.80	-3	1,725	-0.17%
2021/04/07	0	0.00	1	16.55	16.60	-1	1,788	-0.06%
2021/04/06	5	16.43	0	0.00	16.35	5	1,863	0.27%
2021/04/01	10	16.60	4	16.65	16.55	6	2,002	0.30%
2021/03/31	0	0.00	1	16.55	16.55	-1	2,066	-0.05%
2021/03/30	3	16.17	2	16.15	16.10	1	2,044	0.05%
2021/03/29	5	16.36	16.8	16.38	16.40	-11.8	2,030	-0.58%
2021/03/26	1	15.35	3	15.40	15.55	-2	1,933	-0.10%
2021/03/25	2	15.20	42	15.10	15.10	-40	1,963	-2.04%
2021/03/24	4	15.20	0	0.00	15.20	4	2,092	0.19%
2021/03/23	0	0.00	1	15.60	15.30	-1	2,085	-0.05%
2021/03/19	1.2	15.39	11	15.58	15.35	-9.8	2,041	-0.48%
2021/03/18	0	15.20	5	15.25	15.10	-5	2,008	-0.25%
2021/03/17	16	15.08	0	0.00	15.15	16	2,012	0.79%
2021/03/16	0	0.00	38	15.35	15.20	-38	2,018	-1.88%
2021/03/15	10	14.95	3	14.95	15.20	7	2,005	0.35%
2021/03/12	0	0.00	3	14.70	14.65	-3	2,019	-0.15%
2021/03/11	0	0.00	9	14.60	14.55	-9	2,037	-0.44%
2021/03/10	2	14.40	9	14.42	14.35	-7	2,049	-0.34%
2021/03/09	18	14.32	0	0.00	14.20	18	2,106	0.85%
2021/03/08	9	14.63	0	0.00	14.60	9	2,124	0.42%
2021/03/05	20	14.80	0	0.00	14.70	20	2,127	0.94%
2021/03/04	5	15.00	0	0.00	14.85	5	2,139	0.23%
2021/03/03	0	0.00	3	15.10	15.20	-3	2,172	-0.14%
2021/03/02	0	0.00	1	15.45	15.05	-1	2,169	-0.05%
2021/02/26	7	15.20	0	0.00	15.35	7	2,180	0.32%
2021/02/25	0	0.00	1	15.35	15.35	-1	2,180	-0.05%
2021/02/24	6	15.63	0	0.00	15.40	6	2,188	0.27%
2021/02/23	59	15.72	20.5	15.88	15.80	38.5	2,169	1.78%
2021/02/22	0	0.00	1.3	15.06	15.10	-1.3	2,005	-0.07%
2021/02/19	0	0.00	0.8	15.10	15.20	-0.8	1,993	-0.04%
2021/02/18	0	0.00	7	14.57	14.50	-7	1,970	-0.36%
2021/02/17	0	0.00	3	14.20	14.05	-3	1,950	-0.15%
2021/02/05	0	0.00	1	13.95	13.95	-1	1,946	-0.05%
2021/02/04	6	13.95	0	0.00	13.95	6	1,944	0.31%
2021/02/03	0	0.00	6	14.20	14.15	-6	1,941	-0.31%
2021/02/02	7	13.78	10	13.80	13.75	-3	1,886	-0.16%
2021/02/01	4	13.75	1	13.70	13.70	3	1,917	0.16%
2021/01/29	0	0.00	6	14.80	13.90	-6	1,903	-0.32%
2021/01/28	10	14.55	6	14.25	14.55	4	1,841	0.22%
2021/01/27	3	14.00	1	14.05	14.00	2	1,807	0.11%
2021/01/26	2	14.30	3	14.25	14.00	-1	1,806	-0.06%
2021/01/25	6	14.08	0	0.00	14.15	6	1,798	0.33%
2021/01/22	2	13.60	14	14.16	14.25	-12	1,798	-0.67%
2021/01/21	6	13.80	0	0.00	13.70	6	1,774	0.34%
2021/01/20	3	14.10	0	0.00	13.85	3	1,765	0.17%
2021/01/18	9	14.42	0	0.00	14.40	9	1,739	0.52%
2021/01/15	10	14.58	0	0.00	14.60	10	1,742	0.57%
2021/01/12	6	14.84	0	0.00	14.65	6	1,880	0.32%
2021/01/08	5	15.65	0	0.00	15.20	5	1,852	0.27%
2021/01/07	1	15.70	0	0.00	15.65	1	1,852	0.05%
2021/01/06	25	16.20	0	0.00	15.65	25	1,836	1.36%
2021/01/05	0	0.00	5	16.60	16.60	-5	1,790	-0.28%
2021/01/04	0	0.00	50	16.85	16.70	-50	1,767	-2.83%
2020/12/31	44	16.81	0	0.00	16.75	44	1,747	2.52%
2020/12/30	9	17.17	207	17.31	17.20	-198	1,717	-11.53%	大賣/鉅額交易
2020/12/29	6	16.72	9	17.02	16.70	-3	1,611	-0.19%
2020/12/28	165	16.24	2	16.80	16.80	163	1,518	10.74%	大買/鉅額交易
2020/12/25	35	15.26	4	15.30	15.80	31	1,352	2.29%
2020/12/23	0.4	14.75	0	0.00	14.85	0.4	1,253	0.03%
2020/12/21	46	15.14	0	0.00	15.05	46	1,236	3.72%
2020/12/18	1	15.80	46	15.85	15.60	-45	1,230	-3.66%
2020/12/14	1	14.70	0	0.00	14.70	1	1,254	0.08%
2020/12/11	1	14.40	0	0.00	14.45	1	1,255	0.08%
2020/12/10	0	0.00	1	14.90	14.50	-1	1,244	-0.08%
2020/12/09	5	15.00	3	14.85	14.90	2	1,231	0.16%
2020/12/02	0	0.00	1	14.75	14.90	-1	1,144	-0.09%
2020/11/30	1	14.70	20	14.73	14.35	-19	1,176	-1.62%
2020/11/27	0	0.00	40	14.50	14.60	-40	1,183	-3.38%
2020/11/26	0	0.00	20	14.33	14.35	-20	1,140	-1.75%
2020/11/25	0	0.00	3	14.45	14.20	-3	1,131	-0.27%
2020/11/24	3	14.00	1	14.20	14.10	2	1,113	0.18%
2020/11/20	0	0.00	3	14.00	14.10	-3	1,098	-0.27%
2020/11/19	0	0.00	3	14.00	13.85	-3	1,090	-0.28%
2020/11/10	2	13.50	0	0.00	13.50	2	1,177	0.17%
2020/11/09	3	13.65	0	0.00	13.65	3	1,169	0.26%
2020/11/06	1	13.65	0	0.00	13.60	1	1,139	0.09%
2020/10/29	1	13.40	0	0.00	13.70	1	1,196	0.08%
2020/10/26	3	14.00	0	0.00	14.00	3	1,196	0.25%
2020/10/21	3	14.35	1	14.45	14.40	2	1,041	0.19%
2020/10/19	0	0.00	10	14.15	14.15	-10	1,046	-0.96%
2020/10/08	0	0.00	3	14.00	14.05	-3	1,090	-0.28%
2020/10/07	3	13.75	3	14.00	13.75	0	1,092	0.00%
2020/10/06	0	0.00	21	13.80	13.75	-21	1,122	-1.87%
2020/10/05	0	0.00	3	13.70	13.60	-3	1,143	-0.26%
2020/09/25	31	13.39	38	13.58	13.40	-7	1,392	-0.50%
2020/09/23	10	14.70	0	0.00	14.45	10	1,412	0.71%
2020/09/22	1	14.60	5	14.71	14.90	-4	1,432	-0.28%
2020/09/21	38	14.32	3	14.45	14.25	35	1,283	2.73%
2020/09/18	0	0.00	3	14.10	14.10	-3	1,278	-0.23%
2020/09/16	0	0.00	3	14.00	13.85	-3	1,310	-0.23%
2020/09/11	4	13.70	0	0.00	13.75	4	1,384	0.29%
2020/09/10	3	14.00	0	0.00	14.05	3	1,406	0.21%
2020/09/09	3	14.20	0	0.00	14.20	3	1,407	0.21%
2020/09/08	0	0.00	10	14.45	14.55	-10	1,418	-0.70%
2020/09/04	0	0.00	8	14.57	14.35	-8	1,432	-0.56%
2020/09/02	11	14.37	8	14.10	14.15	3	1,421	0.21%
2020/09/01	0	0.00	0.1	13.75	13.80	-0.1	1,411	0.00%
2020/08/31	0	0.00	4	13.84	13.75	-4	1,438	-0.27%
2020/08/28	0	0.00	3	13.75	13.65	-3	1,454	-0.21%
2020/08/27	0	0.00	1	13.60	13.60	-1	1,472	-0.07%
2020/08/25	0	0.00	3	13.65	13.45	-3	1,522	-0.20%
2020/08/21	0	0.00	3	13.35	13.25	-3	1,576	-0.19%
2020/08/20	11	13.24	0	0.00	13.05	11	1,587	0.69%
2020/08/19	4	14.25	0	0.00	14.20	4	1,591	0.25%
2020/08/17	0	0.00	2	14.50	14.50	-2	1,766	-0.11%
2020/08/14	0	0.00	2	14.20	14.25	-2	1,720	-0.12%
2020/08/11	4	13.95	0	0.00	13.85	4	1,748	0.23%
2020/08/10	6	14.17	0	0.00	14.10	6	1,764	0.34%
2020/08/06	5	14.40	0	0.00	14.20	5	1,959	0.26%
2020/08/05	0	0.00	2	14.30	14.40	-2	1,968	-0.10%
2020/08/04	0	0.00	2	14.00	14.00	-2	1,959	-0.10%
2020/07/31	1	13.60	0	0.00	13.60	1	1,987	0.05%
2020/07/30	0	0.00	2	13.70	13.70	-2	2,015	-0.10%
2020/07/29	2	13.20	0	0.00	13.40	2	2,021	0.10%
2020/07/28	0	0.00	10	13.67	13.15	-10	2,028	-0.49%
2020/07/27	10	13.49	0	0.00	13.45	10	2,023	0.49%
2020/07/24	2	14.00	0	0.00	13.90	2	2,034	0.10%
2020/07/22	2	14.45	2	14.75	14.45	0	2,173	0.00%
2020/07/15	2	14.60	0	0.00	14.35	2	2,155	0.09%
2020/07/14	4	14.38	0	0.00	14.25	4	2,156	0.19%
2020/07/13	2	15.10	6	14.58	14.55	-4	2,156	-0.19%
2020/07/10	6	14.17	30	14.10	14.10	-24	2,137	-1.12%
2020/07/07	37	14.73	17	14.96	14.65	20	2,082	0.96%
2020/07/06	0	0.00	17.6	14.58	15.65	-17.6	1,982	-0.89%
2020/07/03	4	14.75	3	14.50	14.25	1	1,964	0.05%
2020/07/02	0	0.00	4	14.18	14.20	-4	1,934	-0.21%
2020/07/01	6	14.12	14	14.08	13.95	-8	1,916	-0.42%
2020/06/30	10	13.80	2	13.75	13.75	8	1,857	0.43%
2020/06/29	3	13.38	2	13.70	13.45	1	1,854	0.05%
2020/06/24	12	13.66	0	0.00	13.55	12	1,850	0.65%
2020/06/23	2	13.65	2	14.00	13.65	0	1,857	0.00%
2020/06/22	8	13.86	2	13.95	13.80	6	1,840	0.33%
2020/06/19	0	0.00	54	13.79	13.40	-54	1,829	-2.95%
2020/06/18	0	0.00	10	13.25	13.25	-10	1,798	-0.56%
2020/06/17	12	13.33	4	13.30	13.25	8	1,804	0.44%
2020/06/15	0	0.00	4	12.98	12.80	-4	1,849	-0.22%
2020/06/12	2	12.60	0	0.00	12.80	2	1,851	0.11%
2020/06/11	8	13.24	20	13.25	13.05	-12	1,867	-0.64%
2020/06/10	0	0.00	2	14.00	13.80	-2	1,872	-0.11%
2020/06/05	0	0.00	2	13.85	13.75	-2	1,944	-0.10%
2020/06/04	0	0.00	46	13.65	13.60	-46	1,971	-2.33%
2020/06/03	10	13.87	0	0.00	13.80	10	2,086	0.48%
2020/06/02	0	0.00	1	14.00	13.80	-1	2,128	-0.05%
2020/05/29	1	13.65	3	13.83	13.65	-2	2,195	-0.09%
2020/05/28	5	13.80	6	13.76	13.70	-1	2,270	-0.04%
2020/05/27	2	13.50	2	13.80	13.65	0	2,296	0.00%
2020/05/26	4	13.65	15	13.66	13.60	-11	2,382	-0.46%
2020/05/25	5	13.98	4	13.98	13.90	1	2,550	0.04%
2020/05/22	19	13.72	21	13.71	13.45	-2	2,597	-0.08%
2020/05/21	2	12.80	2	13.15	12.85	0	2,607	0.00%
2020/05/20	0	0.00	2	12.90	12.80	-2	2,634	-0.08%
2020/05/19	2	12.95	0	0.00	13.00	2	2,640	0.08%
2020/05/18	4	12.88	2	13.00	12.95	2	2,762	0.07%
2020/05/15	17	13.07	4	13.05	12.90	13	2,776	0.47%
2020/05/14	3	13.60	12	13.41	13.10	-9	2,762	-0.33%
2020/05/13	10	13.85	14	13.83	13.90	-4	2,649	-0.15%
2020/05/12	27	12.34	11	12.66	12.65	16	2,539	0.63%
2020/05/11	21	12.35	0	0.00	12.30	21	2,520	0.83%
2020/05/08	13	12.46	1	12.35	12.25	12	2,513	0.48%
2020/05/06	4	12.85	10	12.85	12.65	-6	2,476	-0.24%
2020/05/05	0	0.00	4	12.49	12.35	-4	2,450	-0.16%
2020/05/04	3	12.30	0	0.00	12.20	3	2,448	0.12%
2020/04/30	10	12.64	8	12.71	12.65	2	2,439	0.08%
2020/04/29	8	12.74	1	12.70	12.60	7	2,445	0.29%
2020/04/28	11	13.10	70	13.00	12.75	-59	2,422	-2.44%
2020/04/27	0	0.00	26.1	12.26	12.50	-26.1	2,328	-1.12%
2020/04/24	0	0.00	4	11.50	11.40	-4	2,268	-0.18%
2020/04/23	2	11.30	2	11.50	11.20	0	2,262	0.00%
2020/04/22	8	10.79	9.6	11.07	11.30	-1.6	2,247	-0.07%
2020/04/21	13	11.22	0	0.00	11.00	13	2,228	0.58%
2020/04/20	2	11.70	0	0.00	11.65	2	2,207	0.09%
2020/04/17	10	11.80	28	12.14	11.80	-18	2,195	-0.82%
2020/04/15	11.1	11.98	21	12.11	11.95	-9.9	2,162	-0.46%
2020/04/14	1	12.10	2	12.20	12.20	-1	2,139	-0.05%
2020/04/13	2	12.18	1	12.40	12.05	1	2,126	0.05%
2020/04/10	0.8	12.05	1	12.00	12.05	-0.2	2,114	-0.01%
2020/04/09	28	12.17	3	12.15	11.90	25	2,108	1.19%
2020/04/08	13	12.29	22	12.40	12.25	-9	2,085	-0.43%
2020/04/07	0	0.00	4	11.34	11.60	-4	2,020	-0.20%
2020/04/01	1	10.50	0	0.00	10.55	1	1,999	0.05%
2020/03/27	9	11.07	0	0.00	10.90	9	1,985	0.45%
2020/03/26	2	11.05	0	0.00	11.10	2	1,970	0.10%
2020/03/25	0	0.00	2	11.15	11.10	-2	1,961	-0.10%
2020/03/23	7	10.16	0	0.00	10.25	7	1,956	0.36%
2020/03/20	0	0.00	2	10.80	10.85	-2	1,943	-0.10%
2020/03/19	7.5	10.07	5	10.23	9.90	2.5	1,921	0.13%
2020/03/18	2.5	11.08	0	0.00	11.00	2.5	1,863	0.13%
2020/03/17	10	11.65	0	0.00	11.15	10	1,841	0.54%
2020/03/13	10	12.45	0	0.00	12.65	10	1,775	0.56%
2020/03/12	31	13.73	29	13.82	13.60	2	1,725	0.12%
2020/03/11	11	15.06	0	0.00	14.60	11	1,668	0.66%
2020/03/10	1	14.70	2	15.00	15.10	-1	1,633	-0.06%
2020/03/09	5	16.30	5	16.03	15.60	0	1,595	0.00%
2020/03/06	3	15.52	4	15.30	15.55	-1	1,465	-0.07%
2020/03/05	94	15.36	3	15.35	14.90	91	1,406	6.47%
2020/03/04	0	0.00	1	16.00	15.65	-1	1,359	-0.07%
2020/03/03	2	15.60	1	15.80	15.55	1	1,314	0.08%
2020/03/02	1	16.55	2	16.00	16.05	-1	1,247	-0.08%
2020/02/27	53	16.74	3	16.58	16.60	50	1,161	4.30%
2020/02/26	62	16.53	8	16.16	16.40	54	1,053	5.13%
2020/02/25	20	15.50	1	15.80	15.55	19	854	2.22%
2020/02/24	6	15.60	25	15.74	15.80	-19	727	-2.61%
2020/02/21	0	0.00	2	14.30	14.40	-2	605	-0.33%
2020/02/20	1	14.05	0	0.00	13.90	1	562	0.18%
2020/02/19	3	14.02	25	14.32	14.00	-22	538	-4.08%
2020/02/18	1	13.50	5	13.46	13.55	-4	405	-0.99%
2020/02/17	0	0.00	2	12.35	12.35	-2	385	-0.52%
2020/02/14	0	0.00	2	11.25	11.25	-2	378	-0.53%
2020/02/13	0	0.00	2	11.20	11.20	-2	381	-0.52%
2020/02/12	0	0.00	2	11.30	11.30	-2	383	-0.52%
2020/02/11	1	11.00	0	0.00	11.15	1	383	0.26%
2020/02/07	1	11.15	0	0.00	11.15	1	384	0.26%
2020/02/06	1	11.25	0	0.00	11.25	1	384	0.26%
2020/02/05	0	0.00	1	11.50	11.40	-1	380	-0.26%
2020/02/04	1	10.80	2	10.98	10.90	-1	372	-0.27%
2020/02/03	3	10.55	0	0.00	10.60	3	368	0.81%
2020/01/30	2	11.85	5	12.20	11.60	-3	347	-0.86%
2020/01/20	0	0.00	1	12.95	12.85	-1	338	-0.30%
2020/01/10	1	12.60	0	0.00	12.60	1	345	0.29%
2020/01/08	1	12.80	0	0.00	12.65	1	344	0.29%
2020/01/07	1	13.05	0	0.00	13.00	1	342	0.29%
2020/01/06	2	13.20	2	13.15	13.15	0	339	0.00%
2020/01/02	1	13.50	0	0.00	13.60	1	337	0.30%
2019/12/31	1	13.55	0	0.00	13.50	1	335	0.30%
2019/12/24	0	0.00	1	13.60	13.65	-1	351	-0.28%
2019/12/23	1	13.60	0.8	13.55	13.65	0.2	380	0.05%
2019/12/20	1	13.80	0	0.00	13.70	1	388	0.26%
2019/12/19	1	13.85	0	0.00	13.80	1	391	0.26%
2019/12/18	1	14.15	6	13.95	14.10	-5	392	-1.27%
2019/12/09	1	13.30	0	0.00	13.35	1	469	0.21%
2019/12/06	2	13.55	0	0.00	13.40	2	470	0.42%
2019/12/05	1	13.75	0	0.00	13.70	1	471	0.21%
2019/12/04	0	0.00	2	13.95	13.75	-2	471	-0.42%
2019/12/03	0	0.00	2	13.85	13.65	-2	461	-0.43%
2019/11/29	4	13.70	8	13.56	13.65	-4	452	-0.88%
2019/11/28	0	0.00	11	13.69	13.50	-11	441	-2.49%
2019/11/27	0	0.00	7	12.94	13.10	-7	413	-1.69%
2019/11/20	2	12.40	0	0.00	12.50	2	406	0.49%
2019/11/19	0	0.00	2	12.65	12.55	-2	406	-0.49%
2019/11/18	0	0.00	2	12.50	12.55	-2	407	-0.49%
2019/11/15	1	12.45	1	12.45	12.45	0	418	0.00%
2019/11/14	2	12.40	0	0.00	12.35	2	416	0.48%
2019/11/13	4	12.78	8	12.75	12.70	-4	408	-0.98%
2019/11/11	2	13.05	0	0.00	13.00	2	403	0.50%
2019/11/08	2	13.35	0	0.00	13.40	2	397	0.50%
2019/11/05	2	13.50	2	13.55	13.45	0	420	0.00%
2019/10/29	0	0.00	1	13.55	13.55	-1	485	-0.21%
2019/10/28	2	13.60	0	0.00	13.60	2	491	0.41%
2019/10/25	0	0.00	2	13.75	13.70	-2	493	-0.41%
2019/10/24	2	13.60	0	0.00	13.60	2	502	0.40%
2019/10/23	2	13.60	0	0.00	13.60	2	507	0.39%
2019/10/22	3	13.63	0	0.00	13.65	3	517	0.58%
2019/10/21	1	13.70	0.2	13.65	13.70	0.8	527	0.15%
2019/10/17	0	0.00	0.4	13.65	13.65	-0.4	621	-0.06%
2019/10/16	1	13.60	0	0.00	13.60	1	714	0.14%
2019/10/14	6	13.62	0	0.00	13.60	6	716	0.84%
2019/10/08	0	0.00	9	13.78	13.75	-9	715	-1.26%
2019/10/04	2	13.70	0	0.00	13.70	2	714	0.28%
2019/10/02	2	13.80	0.2	13.85	13.85	1.8	712	0.25%
2019/10/01	2	13.85	0	0.00	13.85	2	709	0.28%
2019/09/25	0	0.00	2	14.15	14.05	-2	666	-0.30%
2019/09/24	0	0.00	2	14.20	14.20	-2	657	-0.30%
2019/09/23	0	0.00	2	14.00	14.05	-2	650	-0.31%
2019/09/20	2	13.80	8	14.19	13.80	-6	641	-0.94%
2019/09/19	0	0.00	2	13.95	13.80	-2	543	-0.37%
2019/09/16	2	13.70	0	0.00	13.70	2	541	0.37%
2019/09/11	0	0.00	4	13.88	13.85	-4	537	-0.74%
2019/09/10	2	13.60	0	0.00	13.70	2	535	0.37%
2019/09/09	4	13.75	0	0.00	13.70	4	533	0.75%
2019/09/06	2	13.90	0	0.00	13.95	2	527	0.38%
2019/09/05	0	0.00	2	14.10	13.90	-2	526	-0.38%
2019/09/03	4	13.83	0	0.00	13.80	4	517	0.77%
2019/09/02	2	13.80	0	0.00	13.85	2	517	0.39%
2019/08/30	0	0.00	2	14.05	13.85	-2	515	-0.39%
2019/08/28	2	13.70	3	13.75	13.70	-1	509	-0.20%
2019/08/27	0	0.00	2	13.85	13.85	-2	509	-0.39%
2019/08/26	2	13.75	0	0.00	13.75	2	507	0.39%
2019/08/23	2	14.00	0	0.00	14.05	2	508	0.39%
2019/08/20	0	0.00	2	14.30	14.05	-2	506	-0.39%
2019/08/15	0	0.00	2	13.70	13.70	-2	501	-0.40%
2019/08/13	2	13.80	0	0.00	13.80	2	505	0.40%
2019/08/12	0	0.00	3	14.03	13.90	-3	506	-0.59%
2019/08/08	4	13.85	1	13.80	13.90	3	492	0.61%
2019/08/07	3	14.13	0	0.00	13.80	3	489	0.61%
2019/08/06	15	14.25	5	14.38	14.35	10	482	2.07%
2019/08/05	0	0.00	3	14.15	14.10	-3	434	-0.69%
2019/08/01	0	0.00	2	14.93	14.70	-2	437	-0.46%
2019/07/30	2	14.75	0	0.00	14.70	2	433	0.46%
2019/07/29	1	15.05	0	0.00	15.10	1	428	0.23%
2019/07/26	0	0.00	1	15.35	15.15	-1	425	-0.23%
2019/07/25	1	15.00	0	0.00	15.00	1	417	0.24%
2019/07/23	1	15.10	0	0.00	15.35	1	405	0.25%
2019/07/22	1	15.25	0	0.00	15.10	1	396	0.25%
2019/07/19	10	16.10	10	15.30	15.30	0	381	0.00%
2019/07/18	2	15.10	6	15.33	15.55	-4	306	-1.31%
2019/07/17	0	0.00	2	14.08	14.15	-2	214	-0.93%
2019/07/12	0	0.00	3.4	13.80	13.90	-3.4	218	-1.55%
2019/07/10	1	13.65	0	0.00	13.65	1	233	0.43%
2019/07/09	1	13.70	0	0.00	13.65	1	235	0.43%
2019/07/04	0	0.00	1	14.00	14.00	-1	239	-0.42%
2019/06/27	1	13.80	0	0.00	13.90	1	252	0.40%
2019/06/25	1	14.00	1	14.30	13.80	0	258	0.00%
2019/06/24	0	0.00	1	13.95	14.05	-1	256	-0.39%
2019/06/21	0	0.00	1	13.90	13.90	-1	255	-0.39%
2019/06/19	0	0.00	1	13.80	13.80	-1	270	-0.37%
2019/06/18	0	0.00	2	13.65	13.65	-2	273	-0.73%
2019/06/13	0	0.00	1	13.60	13.55	-1	288	-0.35%
2019/06/12	0	0.00	1	13.40	13.40	-1	290	-0.34%
2019/06/10	1	13.35	0	0.00	13.30	1	311	0.32%
2019/06/03	1	13.50	0	0.00	13.50	1	329	0.30%
2019/05/31	0	0.00	1	13.85	13.70	-1	332	-0.30%
2019/05/30	0	0.00	1	13.70	13.80	-1	336	-0.30%
2019/05/27	0	0.00	1	13.50	13.35	-1	365	-0.27%
2019/05/23	2	13.45	0	0.00	13.35	2	383	0.52%
2019/05/22	1	14.00	0	0.00	14.00	1	437	0.23%
2019/05/21	0	0.00	1	14.00	14.10	-1	510	-0.20%
2019/05/20	1	14.00	0	0.00	13.75	1	532	0.19%
2019/05/17	0	0.00	1	14.15	14.15	-1	531	-0.19%
2019/05/16	1	14.25	0	0.00	14.20	1	534	0.19%
2019/05/15	0	0.00	4	14.68	14.60	-4	546	-0.73%
2019/05/13	1	14.40	0	0.00	14.50	1	549	0.18%
2019/05/10	1	14.70	0	0.00	14.70	1	550	0.18%
2019/05/09	3	15.05	25	14.80	14.80	-22	550	-3.99%
2019/05/08	1	15.40	0	0.00	15.35	1	544	0.18%
2019/05/07	1	15.60	0	0.00	15.60	1	555	0.18%
2019/05/06	1	15.70	0	0.00	15.60	1	676	0.15%
2019/04/29	2	15.88	1	16.00	15.80	1	681	0.15%
2019/04/26	2	16.13	0	0.00	16.10	2	679	0.29%
2019/04/25	0	0.00	2	16.55	16.60	-2	674	-0.30%
2019/04/18	2	16.63	0	0.00	16.35	2	671	0.30%
2019/04/16	0	0.00	3	16.63	16.80	-3	659	-0.45%
2019/04/15	0	0.00	1	16.30	16.25	-1	661	-0.15%
2019/04/12	2	16.15	0	0.00	16.10	2	660	0.30%
2019/04/10	1	16.35	0	0.00	16.35	1	656	0.15%
2019/04/09	0	0.00	1	16.60	16.60	-1	652	-0.15%
2019/04/08	0	0.00	1	16.50	16.45	-1	650	-0.15%
2019/04/02	0.1	16.20	0	0.00	16.30	0.1	643	0.02%
2019/04/01	0	0.00	1	16.40	16.25	-1	638	-0.16%
2019/03/29	0	0.00	2	16.40	16.25	-2	634	-0.32%
2019/03/28	0	0.00	27	16.41	16.40	-27	635	-4.25%
2019/03/27	0	0.00	1	16.25	16.20	-1	631	-0.16%
2019/03/26	0	0.00	1	16.45	16.20	-1	630	-0.16%
2019/03/25	2	16.18	4	16.15	16.20	-2	635	-0.31%
2019/03/22	4	16.81	0	0.00	16.60	4	632	0.63%
2019/03/21	3	17.03	0	0.00	17.05	3	624	0.48%
2019/03/20	0	0.00	1	17.35	17.15	-1	621	-0.16%
2019/03/18	0	0.00	1	17.20	17.05	-1	610	-0.16%
2019/03/14	1	17.05	0	0.00	17.05	1	604	0.17%
2019/03/13	1	17.35	5	17.24	17.35	-4	600	-0.67%
2019/03/12	0	0.00	3	16.97	16.80	-3	589	-0.51%
2019/03/08	1	16.60	0	0.00	16.75	1	590	0.17%
2019/03/07	6	16.80	0	0.00	16.90	6	589	1.02%
2019/03/06	0	0.00	1	17.00	16.80	-1	587	-0.17%
2019/03/04	5	16.77	0	0.00	16.80	5	580	0.86%
2019/02/27	3	17.10	0	0.00	17.10	3	571	0.52%
2019/02/26	2	17.68	1	18.00	17.70	1	559	0.18%
2019/02/22	1	17.50	0	0.00	17.60	1	536	0.19%
2019/02/21	11	17.95	7	18.20	17.95	4	523	0.76%
2019/02/20	2	17.80	6	17.25	17.80	-4	463	-0.86%
2019/02/19	0	0.00	6	16.17	16.20	-6	390	-1.54%
2019/02/15	17	15.59	0	0.00	15.50	17	365	4.66%
2019/02/14	3	15.85	2	15.78	15.85	1	361	0.28%
2019/02/11	1	15.30	0	0.00	15.40	1	350	0.29%
2019/01/28	1	15.55	0	0.00	15.80	1	342	0.29%
2019/01/25	34	15.89	10	15.80	16.00	24	329	7.28%
2019/01/24	4	15.01	0	0.00	14.95	4	211	1.89%
2019/01/21	1	15.05	0	0.00	15.25	1	220	0.45%
2019/01/18	0	0.00	1	15.30	15.05	-1	212	-0.47%
2019/01/17	0	0.00	1	15.20	15.00	-1	215	-0.46%
2019/01/16	0	0.00	1	15.10	15.15	-1	219	-0.46%
2019/01/15	0	0.00	1	15.10	14.95	-1	220	-0.45%
2019/01/11	1	14.75	0	0.00	14.75	1	215	0.46%
2019/01/09	1	14.85	0	0.00	14.85	1	217	0.46%
2019/01/08	1	14.90	0	0.00	14.85	1	217	0.46%
2019/01/07	1	15.15	3	15.32	15.05	-2	217	-0.92%
2018/12/22	1	14.20	1	14.55	14.55	0	366	0.00%
2018/12/20	1	14.80	0	0.00	14.65	1	368	0.27%
2018/12/14	3	15.37	0	0.00	15.25	3	356	0.84%
2018/12/12	0	0.00	1	15.95	16.15	-1	354	-0.28%
2018/12/06	1	15.60	0	0.00	15.50	1	357	0.28%
2018/12/04	1	16.20	2	16.23	16.20	-1	355	-0.28%
2018/12/03	0	0.00	1	15.70	15.60	-1	351	-0.28%
2018/11/29	0	0.00	1	15.45	15.35	-1	355	-0.28%
2018/11/28	0	0.00	1	15.10	15.25	-1	352	-0.28%
2018/11/21	0	0.00	1	14.95	14.95	-1	359	-0.28%
2018/11/20	1	14.80	0	0.00	14.85	1	359	0.28%
2018/11/16	0.2	14.95	1	15.10	15.00	-0.8	361	-0.22%
2018/11/15	0	0.00	1	14.90	15.10	-1	366	-0.27%
2018/11/13	1	14.35	1	14.60	14.70	0	367	0.00%
2018/11/09	1	14.50	0	0.00	14.60	1	369	0.27%
2018/11/08	1	14.70	2	14.98	14.70	-1	372	-0.27%
2018/11/07	0	0.00	1	14.75	14.50	-1	368	-0.27%
2018/11/06	1	14.45	0	0.00	14.35	1	380	0.26%
2018/11/01	0	0.00	1	14.75	14.75	-1	399	-0.25%
2018/10/31	0	0.00	2	14.50	14.45	-2	397	-0.50%
2018/10/30	1	14.00	0	0.00	14.15	1	397	0.25%
2018/10/29	0	0.00	1	14.05	14.05	-1	438	-0.23%
2018/10/26	1	14.20	0	0.00	14.20	1	431	0.23%
2018/10/25	4	14.55	1	14.90	14.35	3	430	0.70%
2018/10/24	0	0.00	2	15.43	15.40	-2	427	-0.47%
2018/10/23	1	15.20	0	0.00	15.10	1	425	0.24%
2018/10/19	2	15.33	0	0.00	15.45	2	428	0.47%
2018/10/17	3	15.95	0	0.00	15.85	3	435	0.69%
2018/10/16	0	0.00	2	16.00	16.00	-2	432	-0.46%
2018/10/15	0	0.00	2	16.10	15.90	-2	433	-0.46%
2018/10/12	1	15.85	0	0.00	15.90	1	433	0.23%
2018/10/11	3	16.10	1	16.70	16.05	2	430	0.46%
2018/10/08	1	17.80	0	0.00	17.80	1	418	0.24%
2018/10/05	3	18.50	0	0.00	18.30	3	412	0.73%
2018/10/04	1	18.80	11	19.02	19.25	-10	397	-2.52%
2018/10/03	13	19.00	19	19.34	19.30	-6	379	-1.58%
2018/10/02	0	0.00	13	17.62	18.00	-13	335	-3.87%
2018/10/01	0	0.00	8	16.88	16.90	-8	306	-2.61%
2018/09/28	2	16.48	0	0.00	16.60	2	317	0.63%
2018/09/27	14	16.50	0	0.00	16.45	14	319	4.38%
2018/09/26	1	16.50	0	0.00	16.50	1	323	0.31%
2018/09/25	2	16.50	0	0.00	16.50	2	326	0.61%
2018/09/21	1	16.50	0	0.00	16.50	1	328	0.30%
2018/09/20	0	0.00	1	16.80	16.60	-1	327	-0.31%
2018/09/19	0	0.00	1	16.75	16.70	-1	329	-0.30%
2018/09/18	0	0.00	9	16.51	16.55	-9	331	-2.72%
2018/09/17	3	16.38	0	0.00	16.45	3	330	0.91%
2018/09/14	1	16.50	0	0.00	16.55	1	330	0.30%
2018/09/13	2	16.43	0	0.00	16.55	2	329	0.61%
2018/09/12	1	16.40	0	0.00	16.40	1	332	0.30%
2018/09/11	1	16.50	0	0.00	16.60	1	331	0.30%
2018/09/10	6	16.65	0	0.00	16.50	6	336	1.78%
2018/09/06	0	0.00	8	17.64	17.75	-8	342	-2.33%
2018/09/05	0	0.00	9	17.37	17.35	-9	338	-2.65%
2018/09/04	0	0.00	1	17.05	17.15	-1	338	-0.30%
2018/09/03	4	17.08	0	0.00	17.00	4	343	1.17%
2018/08/31	1	17.20	0	0.00	17.15	1	342	0.29%
2018/08/30	2	17.35	0	0.00	17.35	2	349	0.57%
2018/08/29	1	17.45	0	0.00	17.40	1	384	0.26%
2018/08/28	9	17.50	4	17.56	17.50	5	387	1.29%
2018/08/27	0	0.00	1	17.30	17.30	-1	387	-0.26%
2018/08/23	3	17.08	0	0.00	17.10	3	390	0.77%
2018/08/22	2	16.73	5	17.25	17.25	-3	390	-0.77%
2018/08/20	2	16.65	0	0.00	16.65	2	405	0.49%
2018/08/16	1	16.50	1	16.90	16.65	0	409	0.00%
2018/08/15	2	16.90	5	17.00	16.90	-3	426	-0.70%
2018/08/14	1	16.70	1	17.05	17.20	0	425	0.00%
2018/08/13	3	17.33	5	17.22	16.85	-2	422	-0.47%
2018/08/10	7	18.46	0	0.00	18.20	7	412	1.70%
2018/08/09	1	19.25	0	0.00	19.20	1	396	0.25%
2018/08/08	1	19.35	0	0.00	19.35	1	396	0.25%
2018/08/07	1	19.35	0	0.00	19.40	1	399	0.25%
2018/08/06	0	0.00	1	19.60	19.40	-1	420	-0.24%
2018/08/03	4	19.59	1	19.70	19.35	3	420	0.71%
2018/08/02	1	19.30	0	0.00	19.35	1	378	0.26%
2018/07/30	5	19.40	0	0.00	19.30	5	392	1.27%
2018/07/27	1	19.55	0	0.00	19.55	1	390	0.26%
2018/07/26	2	19.53	0	0.00	19.50	2	389	0.51%
2018/07/25	3	19.72	0	0.00	19.60	3	385	0.78%
2018/07/24	3	19.77	1	20.00	19.75	2	383	0.52%
2018/07/20	6	20.03	0	0.00	20.05	6	385	1.56%
2018/07/19	0	0.00	1	20.00	20.00	-1	385	-0.26%
2018/07/18	1	19.75	2	19.80	19.80	-1	386	-0.26%
2018/07/16	1	20.15	1	20.60	20.10	0	385	0.00%
2018/07/12	2	19.88	0	0.00	19.80	2	382	0.52%
2018/07/06	175	21.17	176	20.55	20.00	-1	402	-0.25%	大買/大賣/
2018/07/05	2	19.70	13	19.94	20.00	-11	392	-2.80%
2018/07/04	1	20.20	1	20.35	20.20	0	391	0.00%
2018/07/03	5	20.41	0	0.00	20.25	5	389	1.28%
2018/07/02	2	20.85	0	0.00	20.85	2	386	0.52%
2018/06/27	1	21.00	0	0.00	21.05	1	390	0.26%
2018/06/26	3	21.13	0	0.00	21.20	3	390	0.77%
2018/06/25	2	21.73	0	0.00	21.50	2	390	0.51%
2018/06/22	0	0.00	1	22.20	21.80	-1	391	-0.26%
2018/06/21	3	22.23	0	0.00	22.00	3	392	0.76%
2018/06/20	1	22.30	0	0.00	22.40	1	391	0.26%
2018/06/19	113	23.24	118	22.66	22.50	-5	392	-1.27%	大買/大賣/
2018/06/15	3	22.33	1	22.90	22.90	2	387	0.52%
2018/06/14	162	23.20	166	22.89	22.55	-4	384	-1.04%	大買/大賣/
2018/06/13	0	0.00	5	22.41	22.45	-5	374	-1.34%
2018/06/12	0	0.00	1	22.30	22.30	-1	375	-0.27%
2018/06/11	1	22.15	0	0.00	22.20	1	376	0.27%
2018/06/08	3	22.72	0	0.00	22.65	3	381	0.79%
2018/06/06	2	23.13	3	23.18	23.20	-1	374	-0.27%
2018/06/05	0	0.00	2	22.30	22.05	-2	340	-0.59%
2018/06/04	0	0.00	2	21.95	22.00	-2	339	-0.59%
2018/06/01	0	0.00	1	21.80	21.85	-1	338	-0.30%
2018/05/30	1	21.40	0	0.00	21.40	1	344	0.29%
2018/05/29	1	21.70	1	22.05	21.65	0	345	0.00%
2018/05/28	1	21.10	3	22.07	21.70	-2	340	-0.59%
2018/05/24	1	21.50	0	0.00	21.30	1	328	0.30%
2018/05/23	0	0.00	10	21.21	21.70	-10	330	-3.03%
2018/05/22	0	0.00	1	20.60	20.60	-1	324	-0.31%
2018/05/21	1	20.45	0	0.00	20.55	1	328	0.30%
2018/05/18	2	20.55	0	0.00	20.50	2	331	0.60%
2018/05/17	3	20.80	0	0.00	20.75	3	341	0.88%
2018/05/15	0	0.00	0.8	20.70	20.80	-0.8	352	-0.23%
2018/05/14	7	21.09	0	0.00	20.80	7	369	1.89%
2018/05/11	1	22.10	0	0.00	22.10	1	353	0.28%
2018/05/09	1	22.50	0	0.00	22.55	1	357	0.28%
2018/05/08	0	0.00	4	22.75	22.70	-4	356	-1.12%
2018/05/07	1	22.00	0	0.00	21.95	1	347	0.29%
2018/05/04	0	0.00	2	22.10	22.05	-2	348	-0.57%
2018/05/02	2	22.15	1.8	22.16	22.15	0.2	351	0.06%
2018/04/30	2	21.83	0	0.00	21.95	2	355	0.56%
2018/04/27	2	22.03	0	0.00	21.85	2	361	0.55%
2018/04/26	2	22.13	0	0.00	22.10	2	359	0.56%
2018/04/24	1	22.70	0	0.00	22.55	1	360	0.28%
2018/04/23	1	23.30	0	0.00	23.15	1	358	0.28%
2018/04/20	0	0.00	1	23.65	23.50	-1	362	-0.28%
2018/04/19	1	23.30	0	0.00	23.65	1	367	0.27%
2018/04/18	0	0.00	2	23.75	23.50	-2	365	-0.55%
2018/04/17	2	23.55	0	0.00	23.20	2	365	0.55%
2018/04/16	0	0.00	1	24.50	24.00	-1	365	-0.27%
2018/04/13	1	24.10	7	24.02	24.10	-6	361	-1.66%
2018/04/12	1	22.60	2	22.85	22.80	-1	342	-0.29%
2018/04/09	2	22.65	1	22.85	22.75	1	352	0.28%
2018/04/03	1	23.05	0	0.00	23.05	1	350	0.29%
2018/04/02	1	23.30	1	23.30	23.30	0	349	0.00%
2018/03/31	2	23.00	0	0.00	22.95	2	347	0.58%
2018/03/30	2	23.23	0	0.00	23.25	2	347	0.57%
2018/03/23	2	23.45	1	23.50	23.40	1	349	0.29%
2018/03/22	0	0.00	4	23.95	23.85	-4	348	-1.15%
2018/03/21	1	24.10	0	0.00	24.10	1	348	0.29%
2018/03/20	1	24.10	1	24.30	24.20	0	349	0.00%
2018/03/19	0	24.20	0	0.00	24.20	0	350	0.00%
2018/03/16	1	24.10	0	0.00	24.15	1	349	0.29%
2018/03/15	1	24.50	0	0.00	24.50	1	346	0.29%
2018/03/14	0	0.00	2	24.95	24.85	-2	345	-0.58%
2018/03/08	1	24.20	0	0.00	24.30	1	355	0.28%
2018/03/07	1	24.40	0	0.00	24.35	1	355	0.28%
2018/03/06	2	24.68	0	0.00	24.55	2	360	0.56%
2018/03/05	0	24.60	3	25.07	24.60	-3	363	-0.82%
2018/03/02	0	0.00	2	24.60	24.60	-2	363	-0.55%
2018/03/01	1	24.00	0	0.00	24.00	1	364	0.27%
2018/02/27	1	24.55	1	24.95	24.25	0	374	0.00%
2018/02/22	0	0.00	3	23.63	24.25	-3	384	-0.78%
2018/02/21	0	0.00	1	22.55	22.40	-1	372	-0.27%
2018/02/12	0	0.00	1	21.85	21.85	-1	369	-0.27%
2018/02/09	4	21.39	1	21.50	21.75	3	369	0.81%
2018/02/08	3	23.23	0	0.00	23.15	3	359	0.83%
2018/02/07	0	0.00	2	23.85	23.35	-2	358	-0.56%
2018/02/06	5	24.03	2	23.30	23.30	3	364	0.82%
2018/02/05	2	25.90	0	0.00	25.80	2	347	0.58%
2018/01/31	1	26.60	0	0.00	26.70	1	362	0.28%
2018/01/24	0	0.00	5	26.95	26.85	-5	432	-1.16%
2018/01/22	2	27.05	0	0.00	26.95	2	465	0.43%
2018/01/16	0	0.00	3	27.45	27.40	-3	508	-0.59%
2018/01/15	2	26.90	1	26.90	27.00	1	513	0.19%
2018/01/12	1	27.00	2	27.08	27.20	-1	512	-0.19%
2018/01/11	1	26.65	0	0.00	26.75	1	516	0.19%
2018/01/09	1	27.00	0	0.00	27.20	1	526	0.19%
2018/01/08	3	27.52	0	0.00	27.40	3	525	0.57%
2018/01/05	0	0.00	1.6	27.86	27.70	-1.6	527	-0.30%
2018/01/04	1	28.05	5	27.82	28.05	-4	532	-0.75%
2018/01/03	0	0.00	3	27.25	27.30	-3	529	-0.57%
2018/01/02	1	26.70	0	0.00	26.80	1	534	0.19%