彰源 (2030)-元大-斗信券商分點個股進出

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

彰源

(2030)

可現股當沖

股價
17.95
漲跌
▼0.05
漲幅
-0.28%
成交量
172張
產業
上市鋼鐵類股
417人加入追蹤

立即追蹤
本地時間:13:30

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

彰源 (2030)籌碼相關－元大-斗信券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗信券商分點個股進出
元大-斗信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	17.90	0	0.00	17.95	1	834	0.12%
2024/11/14	4	18.20	0	0.00	18.05	4	829	0.48%
2024/11/12	2	18.90	5	19.00	19.00	-3	838	-0.36%
2024/11/06	0	0.00	1	18.60	18.65	-1	795	-0.13%
2024/11/04	6	18.40	0	0.00	18.50	6	808	0.74%
2024/10/30	2	18.10	1	18.15	18.20	1	841	0.12%
2024/10/29	0	0.00	1	18.30	18.30	-1	844	-0.12%
2024/10/28	0	0.00	1	18.75	18.75	-1	841	-0.12%
2024/10/24	0	0.00	2	18.83	18.95	-2	822	-0.24%
2024/10/23	7	18.50	0	0.00	18.75	7	807	0.87%
2024/10/21	2	18.20	1	18.50	18.50	1	800	0.12%
2024/10/18	2	18.30	0	0.00	18.30	2	801	0.25%
2024/10/17	0	0.00	10	18.60	18.60	-10	806	-1.24%
2024/10/16	1	18.50	1	18.20	18.15	0	801	0.00%
2024/10/15	1	18.00	0	0.00	18.25	1	789	0.13%
2024/10/14	2	17.85	0	0.00	17.85	2	786	0.25%
2024/10/11	2	17.70	0	0.00	17.80	2	787	0.25%
2024/10/09	6	18.12	0	0.00	18.05	6	794	0.76%
2024/10/07	2	18.70	4	18.70	18.90	-2	758	-0.26%
2024/10/04	0	0.00	3	19.23	19.15	-3	744	-0.40%
2024/10/01	2	18.80	10	19.08	19.15	-8	711	-1.12%
2024/09/30	15	19.13	5	19.58	19.25	10	686	1.46%
2024/09/27	14	18.56	21.8	18.83	18.85	-7.8	527	-1.48%
2024/09/25	0	0.00	1	17.20	17.20	-1	435	-0.23%
2024/09/23	0	0.00	3	17.20	17.15	-3	442	-0.68%
2024/09/20	0	0.00	4	17.20	17.15	-4	444	-0.90%
2024/09/19	0	0.00	3	17.10	17.15	-3	451	-0.66%
2024/09/18	5	17.05	0	0.00	17.05	5	456	1.10%
2024/09/10	2	16.50	0	0.00	16.60	2	470	0.42%
2024/09/04	1	16.80	0	0.00	16.75	1	476	0.21%
2024/08/23	1	17.70	0	0.00	17.70	1	496	0.20%
2024/08/22	4	17.55	0	0.00	17.65	4	494	0.81%
2024/08/15	0	0.00	1	17.70	17.70	-1	535	-0.19%
2024/08/14	4	17.43	0	0.00	17.40	4	572	0.70%
2024/08/13	0	0.00	1	17.25	17.25	-1	572	-0.17%
2024/08/09	0	0.00	3	17.12	17.10	-3	574	-0.52%
2024/08/08	3	16.85	4	16.98	16.90	-1	569	-0.18%
2024/08/06	0	0.00	4	15.58	16.00	-4	560	-0.71%
2024/08/05	6	16.05	0	0.00	16.05	6	550	1.09%
2024/08/01	0	0.00	1	17.00	17.05	-1	518	-0.19%
2024/07/31	0	0.00	6	16.85	16.95	-6	516	-1.16%
2024/07/23	1	17.10	0	0.00	17.10	1	525	0.19%
2024/07/19	0	0.00	2	17.00	17.05	-2	513	-0.39%
2024/07/11	0	0.00	1	17.05	17.10	-1	548	-0.18%
2024/07/10	1	17.20	1	17.20	17.25	0	544	0.00%
2024/07/09	1	17.10	0	0.00	17.35	1	548	0.18%
2024/07/08	2	17.40	2	17.40	17.35	0	542	0.00%
2024/07/05	0	0.00	8	17.35	17.50	-8	544	-1.47%
2024/07/04	1	17.50	12	17.50	17.50	-11	553	-1.99%
2024/07/03	0	0.00	1	17.85	17.80	-1	592	-0.17%
2024/06/28	2	17.80	0	0.00	17.75	2	604	0.33%
2024/06/27	8	17.80	0	0.00	17.75	8	603	1.33%
2024/06/26	1	17.70	0	0.00	17.80	1	608	0.16%
2024/06/25	3	17.70	0	0.00	17.80	3	607	0.49%
2024/06/24	4	17.90	1	17.90	17.90	3	602	0.50%
2024/06/21	3	18.02	0	0.00	18.10	3	603	0.50%
2024/06/18	2	18.10	0	0.00	18.10	2	601	0.33%
2024/06/17	0	18.19	0	0.00	18.20	0	602	0.00%
2024/06/14	0	0.00	4	17.90	17.95	-4	601	-0.67%
2024/06/13	1	17.90	0	0.00	17.95	1	598	0.17%
2024/06/11	6	18.18	0	0.00	18.10	6	611	0.98%
2024/06/05	1	18.25	0	0.00	18.20	1	611	0.16%
2024/06/04	1	18.35	1	18.40	18.45	0	623	0.00%
2024/06/03	1	18.45	0	0.00	18.50	1	621	0.16%
2024/05/31	4	18.55	0	0.00	18.50	4	630	0.63%
2024/05/29	0	0.00	1	18.70	18.70	-1	635	-0.16%
2024/05/24	4	18.33	0	0.00	18.35	4	631	0.63%
2024/05/22	3	18.87	1	18.85	18.80	2	633	0.32%
2024/05/21	1	19.45	0	0.00	19.15	1	627	0.16%
2024/05/20	3	19.28	8	19.39	19.30	-5	608	-0.82%
2024/05/16	2	18.45	0	0.00	18.55	2	553	0.36%
2024/05/14	3	18.45	1	18.50	18.45	2	547	0.37%
2024/04/30	6	19.00	7	19.00	19.05	-1	530	-0.19%
2024/04/29	2	19.00	2	19.03	19.00	0	529	0.00%
2024/04/24	0	0.00	12	18.88	18.75	-12	518	-2.32%
2024/04/23	0	0.00	4	19.15	18.80	-4	520	-0.77%
2024/04/22	10	18.85	0	0.00	18.85	10	518	1.93%
2024/04/19	2	18.65	0	0.00	18.80	2	507	0.40%
2024/04/18	2	18.95	0	0.00	18.95	2	496	0.40%
2024/04/17	1	18.60	1	18.45	18.55	0	468	0.00%
2024/04/10	7	19.18	1	19.20	18.95	6	454	1.32%
2024/04/09	5	19.06	2	19.05	19.25	3	444	0.67%
2024/03/29	1	17.85	0	0.00	18.00	1	394	0.25%
2024/03/28	0	0.00	1	18.15	18.00	-1	440	-0.23%
2024/03/22	0	0.00	1	18.20	18.25	-1	532	-0.19%
2024/03/21	1	18.10	0	0.00	18.20	1	723	0.14%
2024/03/20	1	18.30	1	18.20	18.10	0	827	0.00%
2024/03/15	0	18.47	0	0.00	18.40	0	823	0.00%
2024/03/13	1	18.45	0	0.00	18.35	1	806	0.12%
2024/03/12	0	18.70	0	0.00	18.60	0	801	0.00%
2024/03/11	0	0.00	10	18.45	18.50	-10	796	-1.26%
2024/03/07	2	18.85	0	0.00	18.85	2	792	0.25%
2024/03/06	1	18.85	3	19.00	18.95	-2	791	-0.25%
2024/03/04	0	19.00	0	0.00	18.90	0	778	0.00%
2024/02/29	1	18.95	0	0.00	19.05	1	774	0.13%
2024/02/27	0	19.45	10	18.90	19.00	-10	771	-1.30%
2024/02/26	10	19.40	1	19.30	19.10	9	774	1.16%
2024/02/23	2	18.85	1	18.95	19.20	1	765	0.13%
2024/02/22	1	18.80	0	0.00	18.85	1	761	0.13%
2024/02/21	0	0.00	4	18.95	18.90	-4	764	-0.52%
2024/02/20	2	18.78	4	18.80	18.75	-2	764	-0.26%
2024/02/19	0	19.00	0	0.00	18.85	0	768	0.00%
2024/02/16	9	18.71	1	18.70	18.70	8	780	1.03%
2024/02/05	1	18.45	0	0.00	18.35	1	777	0.13%
2024/02/02	0	0.00	1	18.60	18.50	-1	774	-0.13%
2024/01/29	0.1	18.95	3	18.88	19.00	-3	779	-0.38%
2024/01/26	0	0.00	1	18.90	18.95	-1	784	-0.13%
2024/01/25	0	0.00	1	18.80	18.80	-1	788	-0.13%
2024/01/24	0	0.00	10	18.85	18.85	-10	791	-1.26%
2024/01/22	4	18.41	0	0.00	18.40	4	794	0.50%
2024/01/17	1	18.40	0	0.00	18.35	1	808	0.12%
2024/01/16	2	18.70	0	0.00	18.75	2	810	0.25%
2024/01/09	2	19.10	0	0.00	19.10	2	865	0.23%
2024/01/04	0	0.00	9	19.75	19.80	-9	862	-1.04%
2024/01/03	0	0.00	9	19.60	19.60	-9	866	-1.04%
2024/01/02	0	0.00	32	19.75	19.70	-32	866	-3.69%
2023/12/29	0	0.00	9	19.80	19.75	-9	863	-1.04%
2023/12/28	10	19.90	10	19.90	19.90	0	868	0.00%
2023/12/27	1	20.05	10	20.10	19.95	-9	867	-1.04%
2023/12/26	0	0.00	11	20.18	20.20	-11	865	-1.27%
2023/12/25	9	20.58	3	20.70	20.25	6	862	0.70%
2023/12/22	0	0.00	12	19.90	19.90	-12	811	-1.48%
2023/12/21	0	0.00	10	20.25	20.15	-10	806	-1.24%
2023/12/20	5	20.30	9	20.35	20.40	-4	797	-0.50%
2023/12/19	1	19.85	14	20.09	20.40	-13	767	-1.69%
2023/12/18	19	20.64	12	20.50	20.50	7	714	0.98%
2023/12/15	10	19.79	30	19.77	20.50	-20	525	-3.81%
2023/12/14	0	0.00	12	18.60	18.65	-12	420	-2.86%
2023/12/13	3	18.52	2	18.55	18.55	1	446	0.22%
2023/12/12	2	18.50	10	18.50	18.50	-8	456	-1.75%
2023/12/11	0	0.00	9	18.50	18.60	-9	459	-1.96%
2023/12/08	2	18.70	10	18.65	18.70	-8	459	-1.74%
2023/12/07	3	18.83	10	18.65	18.65	-7	458	-1.53%
2023/12/06	0	0.00	9	18.90	18.90	-9	459	-1.96%
2023/12/05	0	0.00	10	19.10	19.10	-10	458	-2.18%
2023/12/04	0	0.00	18	19.15	19.30	-18	456	-3.95%
2023/12/01	0	0.00	10	18.95	18.90	-10	448	-2.23%
2023/11/30	0	0.00	10	18.80	18.75	-10	447	-2.23%
2023/11/29	0	0.00	9	18.80	18.85	-9	455	-1.98%
2023/11/28	0	0.00	12	18.85	18.85	-12	456	-2.63%
2023/11/27	1	18.60	9	18.55	18.50	-8	458	-1.74%
2023/11/22	1	18.70	9	18.70	18.75	-8	453	-1.76%
2023/11/21	4	18.61	10	18.65	18.65	-6	450	-1.33%
2023/11/20	0	0.00	14	18.48	18.45	-14	449	-3.11%
2023/11/17	0	0.00	9	18.30	18.25	-9	444	-2.03%
2023/11/16	0	0.00	10	18.16	18.20	-10	443	-2.25%
2023/11/15	1	17.95	13	17.87	18.00	-12	445	-2.69%
2023/11/09	1	17.60	0	0.00	17.70	1	467	0.21%
2023/11/08	0	0.00	1	17.65	17.70	-1	504	-0.20%
2023/11/03	0	0.00	2	17.65	17.70	-2	584	-0.34%
2023/11/02	1	17.40	0	0.00	17.40	1	599	0.17%
2023/11/01	1	17.20	0	0.00	17.30	1	613	0.16%
2023/10/31	1	17.45	0	0.00	17.35	1	621	0.16%
2023/10/26	0	0.00	4	17.60	17.65	-4	662	-0.60%
2023/10/25	1	17.50	0	0.00	17.50	1	659	0.15%
2023/10/23	1	17.40	1	17.30	17.30	0	669	0.00%
2023/10/20	1	17.35	0	0.00	17.35	1	675	0.15%
2023/10/19	1	17.55	5	17.69	17.55	-4	674	-0.59%
2023/10/18	5	17.29	26	17.29	17.55	-21	675	-3.11%
2023/10/13	1	17.85	9	17.80	17.85	-8	679	-1.18%
2023/10/12	4	17.88	0	0.00	17.90	4	697	0.57%
2023/10/11	1	17.75	2	17.70	17.70	-1	703	-0.14%
2023/10/06	1	17.80	9	17.75	17.75	-8	710	-1.13%
2023/10/05	0	0.00	9	17.85	17.90	-9	719	-1.25%
2023/10/04	2	17.75	9	17.83	17.80	-7	729	-0.96%
2023/10/03	0	0.00	9	18.10	18.10	-9	740	-1.22%
2023/10/02	1	18.15	0	0.00	18.15	1	753	0.13%
2023/09/27	1	18.40	1	18.45	18.30	0	789	0.00%
2023/09/25	2	18.60	0	0.00	18.65	2	852	0.23%
2023/09/22	1	18.60	0	0.00	18.55	1	866	0.12%
2023/09/21	2	18.65	0	0.00	18.65	2	878	0.23%
2023/09/15	1	19.15	2	19.15	19.10	-1	884	-0.11%
2023/09/13	2	18.40	0	0.00	18.60	2	900	0.22%
2023/09/11	2	18.50	0	0.00	18.35	2	954	0.21%
2023/09/08	0	18.65	0	0.00	18.55	0	958	0.00%
2023/09/06	1	18.60	0	0.00	18.55	1	979	0.10%
2023/09/01	1	18.65	0	0.00	18.60	1	993	0.10%
2023/08/31	0	0.00	9	18.40	18.45	-9	996	-0.90%
2023/08/30	0	0.00	9	18.25	18.35	-9	1,013	-0.89%
2023/08/29	0	0.00	9	18.20	18.25	-9	1,020	-0.88%
2023/08/28	0	0.00	9	18.20	18.15	-9	1,024	-0.88%
2023/08/25	0	0.00	9	18.25	18.15	-9	1,025	-0.88%
2023/08/24	1	18.05	10	18.24	18.10	-9	1,027	-0.88%
2023/08/23	0	0.00	10	18.25	18.25	-10	1,034	-0.97%
2023/08/22	1	18.25	9	18.20	18.20	-8	1,043	-0.77%
2023/08/21	0	0.00	10	18.43	18.20	-10	1,051	-0.95%
2023/08/18	1	18.80	9	18.35	18.60	-8	1,050	-0.76%
2023/08/17	0	0.00	9	18.40	18.45	-9	1,050	-0.86%
2023/08/16	2	18.03	10	18.03	18.25	-8	1,052	-0.76%
2023/08/15	0	0.00	9	18.40	18.25	-9	1,056	-0.85%
2023/08/14	14	18.61	2	18.60	18.30	12	1,050	1.14%
2023/08/11	6	19.67	0	0.00	19.55	6	1,022	0.59%
2023/08/10	7	19.86	2	19.85	19.80	5	1,011	0.49%
2023/08/09	1	21.00	0	0.00	21.00	1	955	0.10%
2023/08/08	2	21.40	0	0.00	21.25	2	950	0.21%
2023/08/07	0	0.00	1	21.10	21.25	-1	939	-0.11%
2023/08/04	11	21.15	13	21.16	21.15	-2	937	-0.21%
2023/08/02	2	21.08	5	21.21	21.05	-3	931	-0.32%
2023/08/01	0	20.85	3	20.60	20.60	-3	904	-0.33%
2023/07/31	2	20.50	0	0.00	20.50	2	904	0.22%
2023/07/27	2	20.75	0	0.00	20.75	2	897	0.22%
2023/07/26	0	0.00	3	20.75	20.65	-3	891	-0.34%
2023/07/25	0	0.00	2	20.25	20.45	-2	883	-0.23%
2023/07/20	2	20.55	0	0.00	20.60	2	895	0.22%
2023/07/18	1	20.25	4	20.15	20.20	-3	899	-0.33%
2023/07/17	4	20.40	0	0.00	20.40	4	902	0.44%
2023/07/14	1	20.60	0	0.00	20.60	1	903	0.11%
2023/07/13	0	0.00	1	20.60	20.65	-1	902	-0.11%
2023/07/12	4	20.90	0	0.00	20.80	4	895	0.45%
2023/07/11	1	21.10	0	0.00	21.05	1	898	0.11%
2023/07/10	2.2	21.11	0	0.00	21.10	2.2	896	0.25%
2023/07/07	6.2	21.40	3	21.45	21.45	3.2	885	0.36%
2023/07/06	19	21.73	1	21.75	21.75	18	874	2.06%
2023/07/05	6	22.08	0	0.00	21.95	6	869	0.69%
2023/07/03	26	23.39	0	0.00	23.30	26	803	3.24%
2023/06/30	1	23.20	0	0.00	23.25	1	783	0.13%
2023/06/29	2	23.25	0	0.00	23.20	2	773	0.26%
2023/06/26	1	23.20	12	23.25	23.20	-11	758	-1.45%
2023/06/20	1.3	23.21	5	23.25	23.20	-3.7	758	-0.49%
2023/06/19	3	23.22	0	0.00	23.30	3	761	0.39%
2023/06/16	2	22.90	13	23.24	23.30	-11	749	-1.47%
2023/06/15	1.6	22.78	5	22.75	22.80	-3.4	709	-0.48%
2023/06/14	3	22.80	0	0.00	22.75	3	714	0.42%
2023/06/13	7	22.61	10	22.60	22.60	-3	734	-0.41%
2023/06/09	0	0.00	8	22.90	23.05	-8	753	-1.06%
2023/06/06	1	22.95	2	23.00	22.90	-1	767	-0.13%
2023/06/02	1	22.70	1	22.75	22.65	0	775	0.00%
2023/05/31	0	0.00	5	22.65	22.60	-5	784	-0.64%
2023/05/26	0	0.00	1	22.35	22.40	-1	817	-0.12%
2023/05/25	5	22.55	0	0.00	22.50	5	820	0.61%
2023/05/23	0	0.00	5	22.74	22.75	-5	834	-0.60%
2023/05/22	3	22.65	8	22.71	22.65	-5	833	-0.60%
2023/05/19	0	0.00	7	22.59	22.60	-7	831	-0.84%
2023/05/18	0	0.00	10	22.70	22.55	-10	834	-1.20%
2023/05/17	5	22.50	17	22.55	22.60	-12	839	-1.43%
2023/05/12	0	0.00	1	22.25	22.50	-1	859	-0.12%
2023/05/11	0	0.00	1	22.25	22.25	-1	861	-0.12%
2023/05/10	5	22.35	8	22.60	22.55	-3	872	-0.34%
2023/05/09	17	22.15	1	22.30	22.15	16	866	1.85%
2023/05/05	1	22.15	0	0.00	22.15	1	894	0.11%
2023/05/04	0	0.00	2	22.15	22.15	-2	914	-0.22%
2023/05/03	3	22.05	0	0.00	22.05	3	1,023	0.29%
2023/05/02	4	22.05	0	0.00	22.15	4	1,056	0.38%
2023/04/28	0	22.55	2	22.15	22.15	-2	1,080	-0.18%
2023/04/27	23	21.93	0	0.00	22.00	23	1,090	2.11%
2023/04/26	2.3	21.78	0	0.00	21.85	2.3	1,095	0.21%
2023/04/25	3	22.05	0	0.00	21.95	3	1,093	0.27%
2023/04/21	1	22.20	0	0.00	22.25	1	1,093	0.09%
2023/04/20	5	22.85	0	0.00	22.65	5	1,084	0.46%
2023/04/18	7	23.29	0	0.00	23.20	7	1,072	0.65%
2023/04/14	0	0.00	1	23.40	23.45	-1	1,075	-0.09%
2023/04/13	0	0.00	12	23.42	23.35	-12	1,071	-1.12%
2023/04/12	0	0.00	2	23.30	23.30	-2	1,084	-0.18%
2023/04/10	3	23.25	0	0.00	23.25	3	1,120	0.27%
2023/04/07	2	23.20	0	0.00	23.35	2	1,134	0.18%
2023/03/31	0	0.00	11	23.54	23.50	-11	1,207	-0.91%
2023/03/30	1	23.50	0	0.00	23.50	1	1,302	0.08%
2023/03/28	1	23.45	0	0.00	23.40	1	1,473	0.07%
2023/03/22	1	23.65	1	23.65	23.70	0	1,673	0.00%
2023/03/17	0	23.50	7	23.35	23.35	-7	1,814	-0.39%
2023/03/16	19	23.39	0	0.00	23.10	19	1,821	1.04%
2023/03/15	10	23.83	3	23.87	23.70	7	1,842	0.38%
2023/03/14	0	0.00	2	23.55	23.50	-2	1,838	-0.11%
2023/03/13	0	0.00	15	23.57	23.60	-15	1,856	-0.81%
2023/03/09	5	23.60	0	0.00	23.60	5	1,883	0.27%
2023/03/08	0	0.00	6	23.70	23.60	-6	1,897	-0.32%
2023/03/07	0	0.00	14	23.74	23.80	-14	1,893	-0.74%
2023/03/06	0	0.00	7	23.59	23.60	-7	1,880	-0.37%
2023/03/03	0	0.00	16	23.32	23.30	-16	1,882	-0.85%
2023/03/02	5	23.05	0	0.00	23.20	5	1,889	0.26%
2023/03/01	18	23.11	3	23.00	23.00	15	1,889	0.79%
2023/02/24	10	23.43	0	0.00	23.45	10	1,877	0.53%
2023/02/23	0	23.65	4	23.60	23.60	-4	1,877	-0.21%
2023/02/22	6	23.42	7	23.49	23.45	-1	1,896	-0.05%
2023/02/21	1	23.70	1	23.65	23.70	0	1,904	0.00%
2023/02/20	1	23.50	1	23.40	23.55	0	1,954	0.00%
2023/02/17	3	23.32	0	0.00	23.35	3	2,093	0.14%
2023/02/16	1	23.45	0	23.50	23.45	1	2,154	0.05%
2023/02/15	1	23.15	0	0.00	23.20	1	2,192	0.05%
2023/02/14	0	23.35	0	0.00	23.35	0	2,221	0.00%
2023/02/13	7	23.24	8	23.21	23.30	-1	2,233	-0.04%
2023/02/10	12	23.43	20	23.50	23.25	-8	2,254	-0.35%
2023/02/09	11	23.72	5	23.67	23.65	6	2,267	0.26%
2023/02/08	9	23.78	0	0.00	23.75	9	2,357	0.38%
2023/02/07	8	23.81	3	23.97	24.00	5	2,375	0.21%
2023/02/06	3	23.87	1	23.80	23.80	2	2,391	0.08%
2023/02/03	5	24.10	0	0.00	24.10	5	2,376	0.21%
2023/02/02	3	24.20	3	24.25	24.40	0	2,361	0.00%
2023/02/01	6	24.42	14	24.54	24.35	-8	2,345	-0.34%
2023/01/31	5	23.81	0	23.65	23.85	5	2,244	0.22%
2023/01/30	0	0.00	4.2	23.53	23.40	-4.2	2,218	-0.19%
2023/01/17	3	22.88	2	23.00	23.10	1	2,200	0.05%
2023/01/16	2	22.82	0	0.00	22.85	2	2,197	0.09%
2023/01/13	1.1	22.95	1	22.85	22.90	0.1	2,197	0.00%
2023/01/12	2	23.00	1	23.35	22.95	1	2,227	0.04%
2023/01/11	1	23.05	0	0.00	23.00	1	2,219	0.05%
2023/01/09	9	22.97	5	23.10	23.10	4	2,242	0.18%
2023/01/06	4	23.01	4	23.05	23.05	0	2,247	0.00%
2023/01/05	0	23.15	0	0.00	23.20	0	2,281	0.00%
2023/01/04	1	23.30	4	23.34	23.25	-3	2,284	-0.13%
2022/12/30	1	23.65	1	23.35	23.20	0	2,284	0.00%
2022/12/29	3	23.03	0	0.00	23.05	3	2,274	0.13%
2022/12/28	4	23.24	1	23.60	23.10	3	2,277	0.13%
2022/12/27	4	23.42	1	23.40	23.40	3	2,270	0.13%
2022/12/26	5	23.67	0	0.00	23.55	5	2,264	0.22%
2022/12/23	0.2	23.95	5	23.90	23.95	-4.9	2,264	-0.21%
2022/12/22	7	23.83	6	23.92	23.65	1	2,247	0.04%
2022/12/21	2	23.25	12	23.58	23.40	-10	2,181	-0.46%
2022/12/20	10	22.55	9	22.77	22.25	1	2,061	0.05%
2022/12/19	5	22.69	0	0.00	22.55	5	2,064	0.24%
2022/12/16	7	23.04	4	23.14	23.05	3	2,046	0.15%
2022/12/15	11	23.71	4	23.68	23.40	7	2,032	0.34%
2022/12/14	5	22.94	5	22.98	23.00	0	1,929	0.00%
2022/12/13	1	23.35	12	23.34	23.30	-11	1,888	-0.58%
2022/12/12	2	22.18	2	22.30	22.30	0	1,773	0.00%
2022/12/09	1	22.65	0.5	22.75	22.70	0.5	1,773	0.03%
2022/12/08	0	0.00	5	23.00	22.70	-5	1,782	-0.28%
2022/12/07	9	22.95	5	23.01	22.60	4	1,780	0.22%
2022/12/06	3	22.78	1	23.00	22.60	2	1,750	0.11%
2022/12/05	0	0.00	1	23.25	23.15	-1	1,767	-0.06%
2022/12/02	0	0.00	6	22.83	22.80	-6	1,760	-0.34%
2022/12/01	4	22.78	6	22.85	22.90	-2	1,781	-0.11%
2022/11/30	2	22.53	18	22.54	22.65	-16	1,772	-0.90%
2022/11/29	0	0.00	2	22.25	22.30	-2	1,767	-0.11%
2022/11/25	11	22.06	0	0.00	22.00	11	1,793	0.61%
2022/11/24	1	21.95	0	0.00	22.00	1	1,794	0.06%
2022/11/23	16	22.16	0	0.00	22.10	16	1,789	0.89%
2022/11/18	0	0.00	2	22.70	22.15	-2	1,813	-0.11%
2022/11/17	3	22.60	9	22.60	22.75	-6	1,815	-0.33%
2022/11/16	34	23.15	22	22.78	22.80	12	1,811	0.66%
2022/11/15	5	22.93	42	22.96	23.10	-37	1,773	-2.09%
2022/11/14	28	21.83	20	21.99	22.00	8	1,666	0.48%
2022/11/11	15	21.65	4	21.60	21.35	11	1,666	0.66%
2022/11/10	7	21.73	0	0.00	21.65	7	1,726	0.41%
2022/11/09	3	22.30	12.1	22.42	22.15	-9.1	1,744	-0.52%
2022/11/08	1	22.25	16	22.28	22.15	-15	1,853	-0.81%
2022/11/07	21	21.95	11	22.10	22.10	10	2,021	0.49%
2022/11/04	38	21.79	24	21.91	21.90	14	2,129	0.66%
2022/11/03	10	22.85	22	23.28	23.35	-12	2,086	-0.58%
2022/11/02	10	22.90	0	0.00	22.90	10	2,075	0.48%
2022/10/28	0	0.00	0.2	22.60	22.20	-0.2	2,203	-0.01%
2022/10/25	2	22.58	0	0.00	22.70	2	2,505	0.08%
2022/10/24	0	0.00	1	22.90	22.75	-1	2,508	-0.04%
2022/10/21	1	22.25	0	0.00	22.25	1	2,505	0.04%
2022/10/20	13	21.80	22	21.95	22.85	-9	2,512	-0.36%
2022/10/19	0	22.60	10	22.52	22.45	-10	2,505	-0.40%
2022/10/18	20	22.43	10	22.55	22.40	10	2,534	0.39%
2022/10/17	1	22.10	2	22.05	22.40	-1	2,552	-0.04%
2022/10/14	10	22.65	21	22.69	22.75	-11	2,594	-0.42%
2022/10/13	14	22.05	0	0.00	21.60	14	2,652	0.53%
2022/10/12	0	22.85	0	0.00	22.85	0	2,668	0.00%
2022/10/11	5	23.10	0	0.00	23.00	5	2,693	0.19%
2022/10/07	4	23.83	2	24.10	23.65	2	2,705	0.07%
2022/10/06	4	23.90	0	0.00	23.95	4	2,725	0.15%
2022/10/04	2	23.70	4	24.00	24.00	-2	2,765	-0.07%
2022/10/03	7	23.19	7	23.50	23.30	0	2,767	0.00%
2022/09/30	5	22.80	8	23.49	23.60	-3	2,788	-0.11%
2022/09/29	0	0.00	1	22.85	22.85	-1	2,778	-0.04%
2022/09/28	1.1	22.94	0	0.00	22.15	1.1	2,768	0.04%
2022/09/26	3	23.60	0	0.00	23.50	3	2,765	0.11%
2022/09/23	1	24.80	0	0.00	24.60	1	2,769	0.04%
2022/09/22	0	0.00	10	24.60	24.65	-10	2,798	-0.36%
2022/09/21	0	0.00	0.1	24.65	24.45	-0.1	2,801	0.00%
2022/09/20	1	24.95	0	0.00	24.90	1	2,818	0.04%
2022/09/19	1	25.30	1	24.95	24.70	0	2,836	0.00%
2022/09/14	0	0.00	6	25.19	25.20	-6	2,887	-0.21%
2022/09/13	1	25.40	0	0.00	25.45	1	2,924	0.03%
2022/09/12	0	0.00	1	25.26	25.40	-1	2,983	-0.03%
2022/09/08	0	0.00	1	24.70	24.75	-1	2,993	-0.03%
2022/09/07	1	24.55	2	24.05	23.95	-1	3,011	-0.03%
2022/09/06	1	24.65	7	24.36	24.15	-6	3,000	-0.20%
2022/09/05	2	24.13	14	23.92	24.00	-12	3,017	-0.40%
2022/09/02	1	24.20	0	0.00	24.00	1	3,053	0.03%
2022/08/31	0	0.00	1	24.90	25.00	-1	3,054	-0.03%
2022/08/30	1	24.95	10	25.00	25.05	-9	3,056	-0.29%
2022/08/29	4	24.78	0	0.00	24.85	4	3,064	0.13%
2022/08/25	10	25.50	0	0.00	25.45	10	3,088	0.32%
2022/08/24	1	25.90	1	25.45	25.55	0	3,094	0.00%
2022/08/23	0	0.00	0.2	25.30	25.30	-0.2	3,097	-0.01%
2022/08/22	0	0.00	1	25.30	25.35	-1	3,109	-0.03%
2022/08/19	10	25.70	0	0.00	25.75	10	3,108	0.32%
2022/08/18	1	25.80	11.1	25.86	25.90	-10.1	3,102	-0.33%
2022/08/17	20	25.67	8	25.69	25.55	12	3,077	0.39%
2022/08/16	8	25.19	3	25.20	25.30	5	3,012	0.17%
2022/08/15	11	25.55	15.1	25.01	25.60	-4.1	3,004	-0.13%
2022/08/12	25	25.33	16	25.16	25.05	9	2,942	0.31%
2022/08/11	20	24.23	34.1	24.31	24.30	-14.1	2,820	-0.50%
2022/08/10	18	23.61	5	23.75	23.70	13	2,731	0.48%
2022/08/09	11	23.27	11	23.16	23.30	0	2,714	0.00%
2022/08/08	2	23.05	2	22.95	22.95	0	2,757	0.00%
2022/08/05	6	22.93	0	0.00	23.05	6	2,842	0.21%
2022/08/04	5	22.60	8	22.71	22.65	-3	2,885	-0.10%
2022/08/02	11	22.92	24	22.84	22.75	-13	2,926	-0.44%
2022/08/01	43	23.03	13	23.47	23.65	30	2,974	1.01%
2022/07/29	0	0.00	3	22.13	22.20	-3	2,870	-0.10%
2022/07/28	1	21.95	0	0.00	21.90	1	2,955	0.03%
2022/07/26	6	21.95	3	21.85	21.90	3	3,108	0.10%
2022/07/25	1	22.45	0	0.00	22.45	1	3,186	0.03%
2022/07/21	0	0.00	1	22.05	22.20	-1	3,371	-0.03%
2022/07/20	24	24.13	11	24.07	24.05	13	3,440	0.38%
2022/07/19	22	23.79	1	23.95	24.00	21	3,509	0.60%
2022/07/18	1	23.10	0	0.00	23.35	1	3,698	0.03%
2022/07/15	1	22.70	0	0.00	22.90	1	3,964	0.03%
2022/07/14	1	22.20	4	22.35	22.85	-3	4,399	-0.07%
2022/07/12	1	22.30	0	0.00	22.00	1	5,014	0.02%
2022/07/11	0	22.95	0	0.00	23.05	0	5,430	0.00%
2022/07/07	0	0.00	0.1	22.80	22.80	-0.1	6,798	0.00%
2022/07/06	5	22.35	0	0.00	22.35	5	7,690	0.07%
2022/07/05	1	22.80	3	23.15	23.15	-2	8,605	-0.02%
2022/07/04	2	22.45	0	0.00	22.50	2	8,955	0.02%
2022/07/01	2	23.15	0	0.00	22.30	2	9,001	0.02%
2022/06/30	4.2	23.95	4	23.45	23.35	0.2	8,984	0.00%
2022/06/29	1	24.25	0	0.00	24.25	1	8,980	0.01%
2022/06/28	6	24.53	5	24.61	24.65	1	9,038	0.01%
2022/06/27	2	25.25	1	25.20	25.25	1	9,089	0.01%
2022/06/24	1	24.50	2	24.60	24.60	-1	9,116	-0.01%
2022/06/23	0.2	24.15	1	24.50	24.05	-0.8	9,153	-0.01%
2022/06/22	0	24.75	0	0.00	24.25	0	9,269	0.00%
2022/06/21	0	0.00	1	25.25	25.50	-1	9,414	-0.01%
2022/06/20	2	24.76	0	0.00	24.50	2	9,445	0.02%
2022/06/17	0	0.00	3	26.25	26.10	-3	9,568	-0.03%
2022/06/16	6	26.97	0	0.00	26.60	6	9,848	0.06%
2022/06/15	2	27.53	0	0.00	27.50	2	9,865	0.02%
2022/06/13	15	28.01	3	28.00	27.90	12	9,942	0.12%
2022/06/10	0	0.00	1	28.85	28.85	-1	10,002	-0.01%
2022/06/09	10	29.10	1	28.95	29.20	9	10,103	0.09%
2022/06/08	0.1	29.20	0	0.00	29.10	0.1	10,332	0.00%
2022/06/06	0	0.00	6	29.40	29.40	-6	10,876	-0.06%
2022/06/02	6	29.00	2	28.95	28.90	4	11,751	0.03%
2022/05/31	5	29.20	6	29.24	29.25	-1	12,628	-0.01%
2022/05/30	4	29.71	1	29.70	29.70	3	12,758	0.02%
2022/05/27	2	29.10	2	29.20	29.20	0	13,204	0.00%
2022/05/26	3	29.18	0	0.00	28.95	3	13,874	0.02%
2022/05/25	0	0.00	1	29.25	29.50	-1	14,164	-0.01%
2022/05/24	4	29.70	2	29.40	29.25	2	14,373	0.01%
2022/05/23	0	0.00	1	29.55	29.80	-1	14,775	-0.01%
2022/05/20	11	29.61	1	29.45	29.40	10	15,929	0.06%
2022/05/19	13	28.75	13	28.86	29.05	0	16,162	0.00%
2022/05/18	0	0.00	1	29.65	29.75	-1	16,115	-0.01%
2022/05/17	0	0.00	4	29.15	29.00	-4	16,112	-0.02%
2022/05/16	0.1	29.00	6	29.00	29.00	-6	16,103	-0.04%
2022/05/13	11	28.41	13	28.61	28.40	-2	16,081	-0.01%
2022/05/12	3.1	28.78	12	28.90	28.35	-9	16,004	-0.06%
2022/05/11	3.1	30.01	0	0.00	29.60	3.1	15,959	0.02%
2022/05/10	7	29.94	10	29.82	30.05	-3	15,933	-0.02%
2022/05/09	38.2	30.54	31	29.96	29.90	7.2	15,903	0.04%
2022/05/06	16	31.94	6	31.90	31.90	10	15,869	0.06%
2022/05/05	29	33.09	93	33.17	33.00	-64	15,884	-0.40%
2022/05/04	37	32.38	26	32.63	32.30	11	15,819	0.07%
2022/05/03	24.1	32.24	12	32.78	32.55	12.1	15,787	0.08%
2022/04/29	45	33.24	24	33.24	33.05	21	15,714	0.13%
2022/04/28	29	33.74	15	33.70	33.50	14	15,721	0.09%
2022/04/27	4.1	33.65	9.1	33.49	33.50	-5.1	15,748	-0.03%
2022/04/26	4.1	34.94	2	34.55	34.55	2.1	15,660	0.01%
2022/04/25	38.2	36.09	3	36.38	35.40	35.2	15,540	0.23%
2022/04/22	14	38.60	11.3	38.46	37.80	2.7	15,415	0.02%
2022/04/21	47.3	38.47	20.2	38.13	37.90	27.1	15,222	0.18%
2022/04/20	36	40.67	50	40.51	39.90	-14	15,015	-0.09%
2022/04/19	54	40.56	77	40.42	40.50	-23	14,598	-0.16%
2022/04/18	15	39.60	20.6	39.05	38.85	-5.6	14,212	-0.04%
2022/04/15	9	40.68	12	40.95	39.65	-3	14,048	-0.02%
2022/04/14	28.2	40.46	35	39.83	40.00	-6.8	13,629	-0.05%
2022/04/13	109.3	40.43	145.3	40.05	40.45	-36	13,139	-0.27%	大買/大賣/
2022/04/12	132	38.63	90	38.73	38.70	42	12,272	0.34%	大買/
2022/04/11	125	36.69	145.2	37.60	38.00	-20.2	11,385	-0.18%	大買/大賣/
2022/04/08	16	34.03	76.2	34.67	35.45	-60.2	10,481	-0.57%
2022/04/07	13	33.63	10	33.00	32.50	3	10,140	0.03%
2022/04/06	2	33.35	2	33.25	33.30	0	10,095	0.00%
2022/04/01	4	33.13	13	33.09	33.30	-9	10,125	-0.09%
2022/03/31	11.1	33.11	2	33.20	33.00	9.1	10,152	0.09%
2022/03/30	22.1	33.29	3	33.40	33.70	19.1	10,132	0.19%
2022/03/29	0	0.00	3	33.75	33.65	-3	10,090	-0.03%
2022/03/28	10	33.85	4	33.89	34.20	6	10,088	0.06%
2022/03/25	34.7	34.74	21	34.82	34.65	13.7	10,128	0.14%
2022/03/24	18	34.39	22.1	34.74	34.60	-4.1	10,187	-0.04%
2022/03/23	1	33.90	10.1	34.00	34.05	-9.1	10,131	-0.09%
2022/03/22	12	34.36	1	34.55	34.10	11	10,098	0.11%
2022/03/21	18.1	34.11	25.1	34.16	33.95	-7.1	9,932	-0.07%
2022/03/18	2	33.00	8	33.08	32.85	-6	9,686	-0.06%
2022/03/17	4	32.86	31	32.85	33.00	-27	9,718	-0.28%
2022/03/16	20	33.20	0	0.00	32.50	20	9,755	0.21%
2022/03/15	13.1	33.57	7	33.25	32.80	6.1	9,738	0.06%
2022/03/14	28	33.81	3	34.00	34.00	25	9,852	0.25%
2022/03/11	3	33.80	13.1	33.70	33.80	-10.1	9,846	-0.10%
2022/03/10	32.1	33.16	31	33.15	33.20	1.1	9,659	0.01%
2022/03/09	48	33.27	48	33.42	33.50	0	9,528	0.00%
2022/03/08	99	35.03	149.5	34.32	32.75	-50.5	9,264	-0.55%	大賣/
2022/03/07	79	34.12	64.1	34.38	34.25	15	8,422	0.18%
2022/03/04	45.5	33.88	41	34.06	33.40	4.5	7,996	0.06%
2022/03/03	32	33.50	22	33.25	33.35	10	7,627	0.13%
2022/03/02	17	33.19	12.5	33.37	33.20	4.5	7,568	0.06%
2022/03/01	44	33.41	67.1	34.46	33.35	-23.1	7,232	-0.32%
2022/02/25	23	32.14	35.2	32.17	31.80	-12.2	6,756	-0.18%
2022/02/24	33	31.53	34	31.91	31.05	-1	6,584	-0.02%
2022/02/23	45	31.83	48	32.23	32.35	-3	6,393	-0.05%
2022/02/22	144	31.68	130.1	31.97	31.70	13.9	6,021	0.23%	大買/大賣/
2022/02/21	0	0.00	52.1	31.21	31.40	-52.1	4,898	-1.06%
2022/02/18	1	28.55	6	28.61	28.55	-5	4,683	-0.11%
2022/02/17	1	28.45	0	0.00	28.30	1	4,753	0.02%
2022/02/16	5	28.48	4	28.51	28.40	1	4,798	0.02%
2022/02/15	0	0.00	4	28.80	28.45	-4	4,925	-0.08%
2022/02/14	3	28.85	0	0.00	28.85	3	5,215	0.06%
2022/02/11	4	29.65	3	29.50	29.50	1	5,276	0.02%
2022/02/10	22	29.49	14	29.64	29.60	8	5,740	0.14%
2022/02/09	24	29.65	50	29.77	29.60	-26	6,148	-0.42%
2022/02/08	3	29.22	8	29.54	29.60	-5	6,130	-0.08%
2022/02/07	3	28.35	20	28.92	29.20	-17	6,162	-0.28%
2022/01/26	2	27.43	1	27.60	27.40	1	6,251	0.02%
2022/01/25	7	27.55	1	28.05	27.50	6	6,311	0.10%
2022/01/24	5	27.40	7	27.76	27.90	-2	6,324	-0.03%
2022/01/21	21	28.17	22	28.60	28.05	-1	6,365	-0.02%
2022/01/20	21	28.34	10	28.47	28.45	11	6,290	0.17%
2022/01/18	2	27.90	2	28.00	27.85	0	6,171	0.00%
2022/01/17	14	27.83	6	27.93	27.95	8	6,214	0.13%
2022/01/14	18	28.03	1	28.00	28.05	17	6,432	0.26%
2022/01/13	16	28.87	2	29.00	28.70	14	6,562	0.21%
2022/01/12	10	28.35	20	28.20	28.00	-10	6,532	-0.15%
2022/01/11	7	27.94	0	0.00	27.80	7	6,564	0.11%
2022/01/10	18	28.42	6	28.50	28.35	12	6,558	0.18%
2022/01/07	18	28.67	5	28.55	28.50	13	6,545	0.20%
2022/01/06	9	29.00	0	0.00	28.95	9	6,566	0.14%
2022/01/05	2	29.35	1	29.20	29.15	1	6,598	0.02%
2022/01/04	0	0.00	13	29.14	29.20	-13	6,651	-0.20%
2022/01/03	4.1	29.33	0	0.00	29.30	4.1	6,683	0.06%
2021/12/30	1	29.70	0	0.00	29.65	1	6,713	0.01%
2021/12/29	15	29.76	0	0.00	29.75	15	6,741	0.22%
2021/12/28	2	29.80	11	29.94	29.75	-9	6,822	-0.13%
2021/12/27	9.1	30.14	0	0.00	30.00	9.1	6,914	0.13%
2021/12/23	1	31.15	0	0.00	30.95	1	6,986	0.01%
2021/12/22	2	31.15	3	31.30	31.25	-1	7,020	-0.01%
2021/12/21	2	30.20	10.1	31.13	31.50	-8.1	7,022	-0.12%
2021/12/20	14.1	31.19	29.1	31.34	30.90	-15	6,968	-0.22%
2021/12/17	7.1	30.43	4	30.48	30.40	3.1	6,808	0.05%
2021/12/16	3	29.70	0	0.00	29.60	3	6,768	0.04%
2021/12/15	10	29.96	0.2	29.90	29.85	9.8	6,855	0.14%
2021/12/14	5.1	29.87	0	0.00	29.85	5.1	6,881	0.07%
2021/12/13	0	0.00	11	31.08	31.00	-11	6,895	-0.16%
2021/12/10	3	30.27	20	31.45	30.25	-17	6,891	-0.25%
2021/12/09	2	31.20	1.1	31.24	30.85	1	7,146	0.01%
2021/12/08	53	31.91	44	32.25	31.35	9	7,451	0.12%
2021/12/07	10	31.50	44.8	31.46	31.40	-34.8	7,517	-0.46%
2021/12/06	0	0.00	4	31.00	30.75	-4	7,532	-0.05%
2021/12/03	6	31.00	10	30.96	30.70	-4	7,670	-0.05%
2021/12/02	2	30.60	2	30.75	30.55	0	7,799	0.00%
2021/12/01	4	30.35	20	30.37	30.55	-16	7,939	-0.20%
2021/11/30	0	0.00	3	30.27	30.50	-3	8,103	-0.04%
2021/11/29	13	29.57	29	29.30	30.00	-16	8,241	-0.19%
2021/11/26	11	30.23	4	30.55	30.00	7	8,586	0.08%
2021/11/25	5	30.52	20	30.75	30.55	-15	9,167	-0.16%
2021/11/24	10	30.61	28	30.86	30.25	-18	9,347	-0.19%
2021/11/23	43	29.98	32.1	30.41	29.65	10.9	9,585	0.11%
2021/11/22	6	29.23	5	28.91	29.20	1	9,805	0.01%
2021/11/19	25.1	29.13	15	29.45	28.80	10.1	9,860	0.10%
2021/11/18	18	29.46	10	29.95	29.40	8	9,985	0.08%
2021/11/17	26.1	29.98	2	30.00	29.75	24.1	10,157	0.24%
2021/11/16	14	29.88	5	30.73	29.80	9	10,323	0.09%
2021/11/15	14	30.78	1	30.60	30.55	13	10,411	0.12%
2021/11/12	28	31.16	0	0.00	31.50	28	10,625	0.26%
2021/11/11	76.1	32.00	72.1	31.99	31.40	4	10,678	0.04%
2021/11/10	13	30.88	38	30.85	30.75	-25	10,475	-0.24%
2021/11/09	62	31.53	18	31.33	31.70	44	10,575	0.42%
2021/11/08	68.1	31.39	68.6	31.50	31.75	-0.4	10,343	0.00%
2021/11/05	12	28.95	4	28.93	28.90	8	10,300	0.08%
2021/11/04	10.1	29.52	12.1	29.67	29.35	-2	10,487	-0.02%
2021/11/03	4.1	29.20	30	28.73	29.00	-25.9	10,656	-0.24%
2021/11/02	4	27.96	0.1	27.65	27.65	3.9	10,916	0.04%
2021/11/01	7	28.31	4	28.38	28.30	3	11,313	0.03%
2021/10/29	5	28.22	1	28.70	28.55	4	11,607	0.03%
2021/10/28	2	28.40	1	28.20	28.45	1	11,730	0.01%
2021/10/27	1	28.65	2	28.85	28.60	-1	12,002	-0.01%
2021/10/25	2	28.80	10	28.80	29.10	-8	13,660	-0.06%
2021/10/22	48.1	28.94	10	28.75	28.50	38.1	14,604	0.26%
2021/10/21	9	30.58	20	30.57	31.05	-11	14,967	-0.07%
2021/10/20	8	29.54	1	30.00	29.15	7	15,438	0.05%
2021/10/19	3	29.70	8	29.89	29.80	-5	16,464	-0.03%
2021/10/18	12	29.33	1	29.85	29.00	11	17,515	0.06%
2021/10/15	4	29.11	1	29.55	29.40	3	19,824	0.02%
2021/10/14	0	0.00	3	28.98	29.05	-3	22,624	-0.01%
2021/10/13	14	28.52	3	29.40	28.45	11	23,048	0.05%
2021/10/12	4	28.88	2	28.90	28.80	2	23,945	0.01%
2021/10/08	13.1	29.54	0	0.00	29.60	13.1	24,111	0.05%
2021/10/07	3	30.05	11	30.45	30.30	-8	24,307	-0.03%
2021/10/06	2	30.23	3	30.50	29.60	-1	24,604	0.00%
2021/10/05	0	0.00	58	29.61	30.60	-58	24,978	-0.23%
2021/10/04	31.2	29.51	16	29.58	29.45	15.2	25,171	0.06%
2021/10/01	30	31.89	5	31.48	31.35	25	25,489	0.10%
2021/09/30	5	32.83	8	32.96	33.40	-3	25,520	-0.01%
2021/09/29	1	32.00	0	32.25	32.10	1	25,581	0.00%
2021/09/28	1	33.80	1	32.70	32.65	0	25,751	0.00%
2021/09/27	1	33.65	1	34.10	33.65	0	25,971	0.00%
2021/09/24	11	34.09	6	34.06	33.90	5	28,025	0.02%
2021/09/23	13	33.25	1	33.85	33.80	12	29,020	0.04%
2021/09/22	13	33.79	1	34.10	33.40	12	29,056	0.04%
2021/09/17	0	0.00	2	36.00	36.25	-2	29,013	-0.01%
2021/09/16	4	36.13	1	36.75	35.85	3	29,113	0.01%
2021/09/15	11	36.14	0	0.00	36.25	11	29,976	0.04%
2021/09/14	29	36.23	7	36.59	36.60	22	30,527	0.07%
2021/09/13	7	37.21	34	37.73	37.70	-27	30,927	-0.09%
2021/09/10	9	36.24	8.1	36.19	35.85	0.9	30,720	0.00%
2021/09/09	5.1	35.04	5	34.80	35.65	0.1	30,726	0.00%
2021/09/08	9	36.36	10	35.79	34.65	-1	30,970	0.00%
2021/09/07	14.1	35.79	34	35.36	35.50	-19.9	31,365	-0.06%
2021/09/06	43	36.90	32	37.15	36.35	11	31,588	0.03%
2021/09/03	25	37.18	29	37.09	36.15	-4	31,652	-0.01%
2021/09/02	34	37.05	12.2	36.78	36.35	21.8	31,707	0.07%
2021/09/01	44	38.45	50	38.53	37.80	-6	31,736	-0.02%
2021/08/31	59	37.50	37.1	38.15	38.00	21.9	31,788	0.07%
2021/08/30	27	36.20	29	35.99	36.00	-2	31,800	-0.01%
2021/08/27	17.3	36.03	5	36.01	35.60	12.3	32,781	0.04%
2021/08/26	3	35.23	13	37.38	37.85	-10	32,794	-0.03%
2021/08/25	10	34.10	9	33.94	34.45	1	33,110	0.00%
2021/08/24	4	33.44	5	33.64	34.35	-1	33,173	0.00%
2021/08/23	7	34.59	4	35.16	34.55	3	33,389	0.01%
2021/08/20	2	33.00	17	32.50	33.05	-15	33,475	-0.04%
2021/08/19	4	33.14	7	32.94	32.00	-3	33,545	-0.01%
2021/08/18	6	34.35	4	33.16	34.65	2	33,422	0.01%
2021/08/17	5	34.22	9	33.82	33.30	-4	33,210	-0.01%
2021/08/16	11	36.18	16	35.48	35.80	-5	33,105	-0.02%
2021/08/13	3.1	37.53	2	37.80	37.10	1.1	33,104	0.00%
2021/08/12	14	38.18	24	38.05	38.65	-10	33,123	-0.03%
2021/08/11	9	37.27	13	38.30	36.60	-4	33,111	-0.01%
2021/08/10	25	37.86	25	38.06	37.50	0	32,846	0.00%
2021/08/09	18.1	39.26	30	39.22	38.70	-11.9	32,733	-0.04%
2021/08/06	17	38.72	30	38.59	38.45	-13	32,640	-0.04%
2021/08/05	39	39.45	25	39.66	38.75	14	32,500	0.04%
2021/08/04	18.1	42.29	27	42.46	41.75	-8.9	32,306	-0.03%
2021/08/03	11	43.82	22.4	43.87	43.70	-11.4	32,746	-0.03%
2021/08/02	17	43.52	30	43.66	44.20	-13	33,032	-0.04%
2021/07/30	138	45.56	105.1	45.03	43.45	33	33,468	0.10%	大買/大賣/
2021/07/29	104.1	44.12	118	44.26	44.40	-13.9	33,297	-0.04%	大買/大賣/
2021/07/28	132	42.75	155	42.69	42.60	-23	32,504	-0.07%	大買/大賣/
2021/07/27	189	42.01	248	41.58	41.00	-59	31,739	-0.19%	大買/大賣/
2021/07/26	157.5	44.37	154	44.36	43.80	3.5	31,543	0.01%	大買/大賣/
2021/07/23	173	43.38	219.1	43.66	44.50	-46.1	31,275	-0.15%	大買/大賣/
2021/07/22	216	45.64	212.5	43.87	41.80	3.5	30,280	0.01%	大買/大賣/
2021/07/21	378.1	49.79	360.2	50.05	44.85	17.9	29,275	0.06%	大買/大賣/
2021/07/20	331	46.34	402	46.42	49.00	-71	27,045	-0.26%	大買/大賣/
2021/07/19	50	42.51	130.5	43.89	44.60	-80.5	24,346	-0.33%	大賣/
2021/07/16	97	41.03	79.1	40.93	40.55	17.9	24,443	0.07%
2021/07/15	25	36.96	59.9	38.15	39.25	-34.9	23,694	-0.15%
2021/07/14	33	35.90	17	36.22	35.70	16	23,756	0.07%
2021/07/13	89	40.15	15	40.55	39.65	74	23,855	0.31%
2021/07/12	74	43.41	37.1	43.38	44.05	36.9	23,856	0.15%
2021/07/09	50	39.13	33.2	39.49	40.05	16.8	23,532	0.07%
2021/07/08	41.2	39.61	62	39.20	39.90	-20.9	23,410	-0.09%
2021/07/07	12	37.45	25	37.46	36.45	-13	23,108	-0.06%
2021/07/06	13	37.11	12	37.65	37.90	1	23,435	0.00%
2021/07/05	18.1	37.81	6	38.65	37.30	12.1	23,404	0.05%
2021/07/02	17.1	36.68	23.1	36.47	37.50	-6	23,550	-0.03%
2021/07/01	280	38.76	231	38.12	37.50	49	23,315	0.21%	大買/大賣/
2021/06/30	41.7	37.33	66.2	37.33	37.40	-24.5	21,264	-0.12%
2021/06/29	0	0.00	10.2	34.00	34.00	-10.2	20,231	-0.05%
2021/06/28	22	30.95	12.2	30.95	30.95	9.8	20,106	0.05%
2021/06/25	3	28.15	61	28.15	28.15	-58	20,018	-0.29%
2021/06/24	182	24.48	144.1	25.31	25.60	37.9	19,874	0.19%	大買/大賣/
2021/06/23	135	24.93	116	24.00	23.30	19	18,929	0.10%	大買/大賣/
2021/06/22	128	23.71	150	24.09	24.45	-22	18,295	-0.12%	大買/大賣/
2021/06/21	18	22.16	12.7	22.07	22.25	5.3	17,558	0.03%
2021/06/18	47	23.02	9	23.14	22.80	38	17,396	0.22%
2021/06/17	54	24.07	56	23.94	23.65	-2	17,110	-0.01%
2021/06/16	17	24.43	25	24.69	23.80	-8	16,744	-0.05%
2021/06/15	26	23.62	73	23.76	24.00	-47	16,152	-0.29%
2021/06/11	28	22.96	36	23.41	23.10	-8	15,705	-0.05%
2021/06/10	10	22.26	3	22.73	22.70	7	15,430	0.05%
2021/06/09	38	22.62	17	22.73	22.85	21	15,160	0.14%
2021/06/08	10	22.85	18	23.33	23.00	-8	14,935	-0.05%
2021/06/07	42	22.59	34	22.37	22.15	8	14,482	0.06%
2021/06/04	35	24.29	93	24.06	24.10	-58	13,797	-0.42%
2021/06/03	50	22.41	41	22.23	22.60	9	12,536	0.07%
2021/06/02	40	21.75	121	21.81	22.85	-81	12,092	-0.67%	大賣/
2021/06/01	6	20.30	15	20.51	20.80	-9	11,434	-0.08%
2021/05/31	53	20.70	67	21.24	20.25	-14	11,310	-0.12%
2021/05/28	37	20.31	36.7	20.25	20.10	0.3	10,913	0.00%
2021/05/27	72.5	18.72	119	18.91	19.05	-46.5	10,607	-0.44%	大賣/
2021/05/26	7	17.74	11	17.85	17.95	-4	10,338	-0.04%
2021/05/25	14	17.63	1	18.15	17.75	13	10,295	0.13%
2021/05/24	5	18.23	5	18.41	18.00	0	10,240	0.00%
2021/05/21	3	17.88	7	18.30	18.25	-4	10,266	-0.04%
2021/05/20	8.1	17.87	3	17.85	17.60	5.1	10,175	0.05%
2021/05/19	25	18.71	31	18.79	19.05	-6	9,961	-0.06%
2021/05/18	15	17.07	9	17.05	17.35	6	9,722	0.06%
2021/05/17	23	15.88	12	16.87	15.80	11	9,586	0.11%
2021/05/14	17	18.19	19	17.61	17.55	-2	9,464	-0.02%
2021/05/13	27.1	18.49	10	18.59	18.35	17.1	9,249	0.18%
2021/05/12	60	20.78	28	22.25	20.35	32	8,951	0.36%
2021/05/11	67.1	22.99	50	23.33	22.60	17.1	8,661	0.20%
2021/05/10	27	21.25	50.2	21.78	22.25	-23.2	7,879	-0.29%
2021/05/07	39.2	19.82	43	20.10	20.25	-3.8	7,408	-0.05%
2021/05/06	17	19.69	75	19.68	19.90	-58	6,663	-0.87%
2021/05/05	10	18.22	106	18.41	18.10	-96	6,073	-1.58%	大賣/
2021/05/04	53	17.67	14	17.89	17.50	39	5,920	0.66%
2021/05/03	55	19.73	37	20.15	19.25	18	5,689	0.32%
2021/04/29	12	19.17	113	18.90	18.80	-101	5,292	-1.91%	大賣/鉅額交易
2021/04/28	1	17.90	1	18.05	18.30	0	4,916	0.00%
2021/04/27	27	17.96	3	18.02	18.15	24	4,848	0.50%
2021/04/26	21	18.21	4	18.26	18.40	17	4,744	0.36%
2021/04/23	69	17.69	71	17.55	17.60	-2	4,627	-0.04%
2021/04/22	45	18.64	71	19.38	18.00	-26	4,518	-0.58%
2021/04/21	16	18.25	19	18.23	18.20	-3	3,948	-0.08%
2021/04/20	184	18.33	53	18.58	18.50	131	3,754	3.49%	大買/鉅額交易
2021/04/19	15	18.52	126	18.26	18.70	-111	3,496	-3.17%	大賣/鉅額交易
2021/04/16	9	16.86	19	16.77	17.00	-10	3,170	-0.32%
2021/04/15	33	15.72	14	15.82	15.95	19	2,880	0.66%
2021/04/14	2	15.70	13	16.24	15.70	-11	2,821	-0.39%
2021/04/13	93	16.09	17	15.81	15.70	76	2,707	2.81%
2021/04/12	14	15.68	203.4	15.93	16.10	-189.4	2,641	-7.17%	大賣/鉅額交易
2021/04/09	33	14.74	49	14.73	14.65	-16	2,216	-0.72%
2021/04/08	66	15.09	94	14.80	15.10	-28	2,143	-1.31%
2021/04/07	40	13.93	1	13.95	14.00	39	1,926	2.02%
2021/04/06	0	0.00	19	13.85	13.85	-19	1,959	-0.97%
2021/03/29	0	0.00	1	13.50	13.45	-1	2,109	-0.05%
2021/03/26	1	13.20	0	0.00	13.35	1	2,332	0.04%
2021/03/25	3	13.20	0	0.00	13.20	3	2,589	0.12%
2021/03/24	3	13.00	2	13.20	13.00	1	2,636	0.04%
2021/03/23	0	0.00	4	13.25	13.20	-4	2,790	-0.14%
2021/03/22	3	13.07	0	0.00	13.05	3	2,866	0.10%
2021/03/19	0	0.00	2	13.10	13.05	-2	3,095	-0.06%
2021/03/18	3	13.25	1	13.30	13.30	2	3,176	0.06%
2021/03/17	1	13.25	2	13.40	13.25	-1	3,241	-0.03%
2021/03/16	8	13.34	0	0.00	13.30	8	3,403	0.24%
2021/03/15	11	13.50	0	0.00	13.45	11	3,512	0.31%
2021/03/11	5	13.50	0	0.00	13.55	5	3,832	0.13%
2021/03/10	10	13.65	30.1	13.62	13.60	-20.1	3,827	-0.53%
2021/03/09	1	13.95	6	14.00	13.95	-5	3,823	-0.13%
2021/03/08	30	13.88	0	0.00	13.85	30	3,799	0.79%
2021/03/05	2	13.60	0	0.00	13.65	2	3,823	0.05%
2021/03/04	0	0.00	13	14.10	13.95	-13	3,877	-0.34%
2021/03/03	0	0.00	0	13.80	13.90	0	3,852	0.00%
2021/03/02	7	13.81	20	14.01	13.70	-13	3,855	-0.34%
2021/02/26	7	14.20	3	14.25	14.05	4	3,845	0.10%
2021/02/25	0	0.00	15	14.10	14.00	-15	3,800	-0.39%
2021/02/24	10	13.90	5	14.29	13.95	5	3,792	0.13%
2021/02/23	26	14.41	87	14.45	14.35	-61	3,757	-1.62%
2021/02/22	9	13.76	21	13.66	13.85	-12	3,630	-0.33%
2021/02/19	20	13.20	5	13.28	13.30	15	3,591	0.42%
2021/02/17	0	0.00	1	12.40	12.75	-1	3,567	-0.03%
2021/02/04	1	12.10	10	12.12	12.10	-9	3,551	-0.25%
2021/02/01	2	11.80	0	0.00	12.15	2	3,545	0.06%
2021/01/29	0	0.00	5	12.35	12.05	-5	3,535	-0.14%
2021/01/27	10	12.45	0	0.00	12.40	10	3,514	0.28%
2021/01/26	10	12.90	0	0.00	12.55	10	3,507	0.29%
2021/01/25	0	0.00	22	12.90	13.05	-22	3,482	-0.63%
2021/01/22	1	12.30	0	0.00	12.75	1	3,469	0.03%
2021/01/20	10	12.65	15	12.33	12.25	-5	3,442	-0.15%
2021/01/19	23	12.85	22	13.05	12.85	1	3,410	0.03%
2021/01/15	10	12.80	20	12.80	12.95	-10	3,367	-0.30%
2021/01/14	22	13.35	0	0.00	13.30	22	3,330	0.66%
2021/01/13	12	13.22	19	13.28	13.30	-7	3,314	-0.21%
2021/01/12	66	13.22	10	13.20	13.10	56	3,292	1.70%
2021/01/11	67	13.97	1	14.05	13.90	66	3,235	2.04%
2021/01/08	8	14.40	5	14.64	14.25	3	3,207	0.09%
2021/01/07	21	14.24	12	14.45	14.45	9	3,132	0.29%
2021/01/06	15	14.43	0	0.00	14.05	15	3,079	0.49%
2021/01/05	1	14.65	13	14.88	14.70	-12	3,008	-0.40%
2021/01/04	25	14.49	37	14.51	14.50	-12	2,906	-0.41%
2020/12/31	17	14.38	24	14.50	14.50	-7	2,866	-0.24%
2020/12/30	15	14.56	14	14.59	14.55	1	2,822	0.04%
2020/12/29	17	13.98	39	14.16	14.10	-22	2,649	-0.83%
2020/12/28	42	13.80	0	0.00	13.75	42	2,574	1.63%
2020/12/25	16	13.94	15	13.85	14.00	1	2,540	0.04%
2020/12/24	30	14.17	53	14.38	14.10	-23	2,489	-0.92%
2020/12/23	40	13.91	10	14.10	14.05	30	2,398	1.25%
2020/12/22	66	14.30	20	15.29	14.00	46	2,337	1.97%
2020/12/21	12	14.87	130	15.01	14.90	-118	2,107	-5.60%	大賣/鉅額交易
2020/12/18	15	13.96	60	13.88	14.25	-45	1,837	-2.45%
2020/12/17	32	14.66	32	14.70	14.10	0	1,784	0.00%
2020/12/16	60	14.00	14	14.00	13.90	46	1,615	2.85%
2020/12/15	84	14.26	95	14.60	13.90	-11	1,535	-0.72%
2020/12/14	3	13.30	51	13.61	13.60	-48	1,288	-3.72%
2020/12/11	46	13.45	36	13.26	13.00	10	1,200	0.83%
2020/12/10	20	13.51	43	13.55	13.20	-23	1,127	-2.04%
2020/12/09	23	12.99	14	13.06	13.20	9	958	0.94%
2020/12/08	6	13.25	242	13.31	13.35	-236	843	-27.99%	大賣/鉅額交易
2020/12/07	0	0.00	14	11.85	12.15	-14	527	-2.66%
2020/12/04	4	11.70	12	11.90	11.70	-8	516	-1.55%
2020/12/03	0	0.00	14	11.99	11.80	-14	515	-2.71%
2020/12/02	11	11.85	0	0.00	11.85	11	530	2.07%
2020/12/01	12	12.06	21	12.19	12.00	-9	517	-1.74%
2020/11/30	6	11.87	36	11.89	12.15	-30	468	-6.41%
2020/11/27	20	11.35	16	11.38	11.35	4	384	1.04%
2020/11/26	15	11.04	21	11.15	11.05	-6	360	-1.66%
2020/11/25	0	0.00	10	10.98	11.00	-10	346	-2.89%
2020/11/24	1	10.80	0	0.00	10.80	1	334	0.30%
2020/11/23	20	10.50	0	0.00	10.70	20	329	6.08%
2020/11/18	0	0.00	20	10.65	10.55	-20	303	-6.59%
2020/11/17	2	10.50	0	0.00	10.60	2	301	0.66%
2020/11/11	5	10.60	0	0.00	10.65	5	306	1.63%
2020/11/10	0	0.00	2	10.45	10.50	-2	298	-0.67%
2020/11/09	5	10.40	0	0.00	10.50	5	297	1.68%
2020/11/06	0	0.00	1	10.45	10.40	-1	295	-0.34%
2020/11/03	3	10.35	0	0.00	10.30	3	299	1.00%
2020/11/02	0	0.00	0	10.00	10.25	0	302	0.00%
2020/10/30	0	0.00	2	10.30	10.25	-2	303	-0.66%
2020/10/29	0	0.00	2	10.35	10.30	-2	303	-0.66%
2020/10/23	0	0.00	1	10.35	10.30	-1	303	-0.33%
2020/10/15	10	10.20	0	0.00	10.20	10	329	3.04%
2020/10/12	10	10.20	0	0.00	10.25	10	342	2.92%
2020/10/08	0	0.00	1	10.10	10.15	-1	347	-0.29%
2020/09/25	26	10.04	0	0.00	9.97	26	365	7.12%
2020/09/24	22	10.05	0	0.00	10.05	22	363	6.05%
2020/09/22	0	0.00	20	10.58	10.45	-20	358	-5.57%
2020/09/21	0	0.00	5	10.65	10.65	-5	356	-1.40%
2020/09/18	0	0.00	2	10.70	10.80	-2	358	-0.56%
2020/09/16	9	10.65	0	0.00	10.60	9	371	2.43%
2020/09/15	1	10.65	2	10.60	10.65	-1	381	-0.26%
2020/09/14	0	0.00	5	10.85	10.75	-5	384	-1.30%
2020/09/11	0	0.00	30	10.60	10.60	-30	383	-7.83%
2020/09/09	12	10.62	6	10.55	10.65	6	383	1.56%
2020/09/08	28	10.95	0	0.00	10.95	28	374	7.48%
2020/09/07	1	10.70	32	11.03	11.10	-31	368	-8.42%
2020/09/03	10	10.55	0	0.00	10.55	10	346	2.89%
2020/09/02	0	0.00	5.1	10.60	10.55	-5.1	350	-1.44%
2020/08/31	10	10.55	20	10.56	10.55	-10	355	-2.81%
2020/08/28	34	10.34	11	10.30	10.40	23	345	6.66%
2020/08/27	11	10.20	1	10.15	10.15	10	336	2.97%
2020/08/26	10	10.05	0	0.00	10.20	10	335	2.98%
2020/08/25	10	10.05	2	10.05	10.10	8	335	2.39%
2020/08/24	14	9.99	0	0.00	9.99	14	335	4.18%
2020/08/20	2	9.98	0	0.00	9.86	2	339	0.59%
2020/08/07	2	9.98	0	0.00	10.00	2	338	0.59%
2020/08/06	0	0.00	2	10.05	10.05	-2	338	-0.59%
2020/07/30	4	9.99	0	0.00	9.99	4	346	1.15%
2020/07/29	4	9.80	0	0.00	9.99	4	349	1.14%
2020/07/28	2	9.85	0	0.00	9.81	2	354	0.56%
2020/07/27	2	10.00	0	0.00	9.99	2	364	0.55%
2020/07/23	10	10.20	0	0.00	10.20	10	374	2.67%
2020/07/21	20	10.70	0	0.00	10.65	20	365	5.47%
2020/07/17	1	10.70	0	0.00	10.70	1	362	0.28%
2020/07/14	2	10.70	0	0.00	10.65	2	364	0.55%
2020/07/09	0	0.00	3	10.75	10.85	-3	370	-0.81%
2020/07/08	0	0.00	7	10.75	10.75	-7	369	-1.89%
2020/07/03	3	10.70	0	0.00	10.70	3	375	0.80%
2020/07/02	0	0.00	2	10.75	10.80	-2	374	-0.53%
2020/06/24	0	0.00	1	10.90	10.90	-1	370	-0.27%
2020/06/22	0	0.00	17	10.74	10.80	-17	362	-4.69%
2020/06/19	10	10.55	0	0.00	10.70	10	360	2.77%
2020/06/16	0	0.00	3	10.55	10.60	-3	372	-0.81%
2020/06/12	0	0.00	4	10.38	10.45	-4	381	-1.05%
2020/06/09	0	0.00	1	10.85	10.85	-1	390	-0.26%
2020/06/08	2	10.65	0	0.00	10.65	2	388	0.52%
2020/06/01	0	0.00	5	10.35	10.30	-5	390	-1.28%
2020/05/22	3	10.18	0	0.00	10.10	3	395	0.76%
2020/05/21	0	0.00	8	10.27	10.40	-8	392	-2.04%
2020/05/20	3	10.18	0	0.00	10.20	3	392	0.76%
2020/05/19	2	10.05	0	0.00	10.20	2	393	0.51%
2020/05/13	0	0.00	1	10.25	10.25	-1	394	-0.25%
2020/05/08	4	10.55	3	10.40	10.40	1	393	0.25%
2020/05/07	10	10.32	0	0.00	10.35	10	387	2.58%
2020/05/06	0	10.50	5	10.35	10.30	-5	388	-1.28%
2020/05/04	5	10.25	0	0.00	10.25	5	386	1.29%
2020/04/30	0	0.00	2	10.45	10.50	-2	385	-0.52%
2020/04/29	0	0.00	15	10.18	10.25	-15	384	-3.91%
2020/04/24	0	0.00	5	9.93	9.95	-5	384	-1.30%
2020/04/22	0	0.00	1	9.80	9.88	-1	387	-0.26%
2020/04/21	2	9.95	7	9.84	9.83	-5	382	-1.31%
2020/04/17	0	0.00	85	10.09	10.10	-85	378	-22.47%
2020/04/16	7	9.98	46	9.98	9.98	-39	371	-10.51%
2020/04/15	0	0.00	11	10.13	10.15	-11	368	-2.99%
2020/04/14	1	9.97	12	9.97	10.05	-11	363	-3.02%
2020/04/13	0	0.00	5	9.95	9.98	-5	357	-1.40%
2020/04/08	6	9.82	0	0.00	9.85	6	353	1.70%
2020/04/07	1	9.69	7	9.68	9.73	-6	353	-1.70%
2020/04/01	1	9.60	0	0.00	9.65	1	351	0.28%
2020/03/25	12	9.36	0	0.00	9.41	12	338	3.55%
2020/03/23	14	9.16	0	0.00	9.22	14	321	4.35%
2020/03/20	10	9.54	1	9.12	9.45	9	318	2.83%
2020/03/19	18	9.00	32	9.09	9.09	-14	311	-4.49%
2020/03/18	2	9.42	0	0.00	9.48	2	296	0.67%
2020/03/17	10	9.41	3	9.41	9.43	7	296	2.36%
2020/03/16	2	9.49	0	0.00	9.40	2	289	0.69%
2020/03/13	12	9.28	11	9.28	9.38	1	292	0.34%
2020/03/09	2	10.50	0	0.00	10.40	2	266	0.75%
2020/03/06	4	10.69	4	10.90	10.80	0	259	0.00%
2020/03/05	5	10.95	6	10.95	10.95	-1	254	-0.39%
2020/03/04	0	0.00	1	10.85	10.85	-1	257	-0.39%
2020/03/02	2	10.85	0	0.00	10.85	2	257	0.78%
2020/02/27	9	11.11	0	0.00	11.00	9	260	3.46%
2020/02/26	0	0.00	3	11.10	11.15	-3	258	-1.16%
2020/02/21	0	0.00	2.4	11.22	11.25	-2.4	254	-0.95%
2020/02/17	10	11.25	0	0.00	11.30	10	267	3.73%
2020/02/11	2	11.40	0	0.00	11.40	2	286	0.70%
2020/02/07	20	11.46	0	0.00	11.45	20	288	6.93%
2020/02/05	10	11.35	0	0.00	11.40	10	294	3.39%
2020/02/04	2	11.30	0	0.00	11.40	2	296	0.67%
2020/02/03	5	11.30	0	0.00	11.30	5	296	1.69%
2020/01/31	10	11.78	0	0.00	11.80	10	288	3.47%
2020/01/30	10	11.80	31	11.73	11.60	-21	293	-7.15%
2020/01/20	10	12.35	0	0.00	12.30	10	286	3.49%
2020/01/17	50	12.31	0	0.00	12.30	50	288	17.34%
2020/01/10	5	12.30	0	0.00	12.25	5	290	1.72%
2020/01/09	0	0.00	6	12.23	12.20	-6	293	-2.04%
2020/01/06	1	12.30	1	12.30	12.35	0	316	0.00%
2019/12/31	0	0.00	5	12.50	12.45	-5	321	-1.55%
2019/12/30	20	12.30	2	12.40	12.40	18	321	5.60%
2019/12/26	5	12.20	0	0.00	12.20	5	322	1.55%
2019/12/18	2	12.23	0	0.00	12.20	2	344	0.58%
2019/12/17	2	12.23	0	0.00	12.25	2	347	0.58%
2019/12/16	0	0.00	11	12.18	12.25	-11	350	-3.14%
2019/12/13	5	11.95	2	12.00	12.00	3	353	0.85%
2019/12/12	2	12.00	5	12.05	12.05	-3	359	-0.84%
2019/12/11	6	11.92	0	0.00	12.00	6	361	1.66%
2019/12/10	3	12.00	0	0.00	12.00	3	364	0.82%
2019/12/09	3	12.10	2	12.10	12.15	1	361	0.28%
2019/12/02	0	0.00	2	12.08	12.10	-2	468	-0.43%
2019/11/28	3	12.20	0	0.00	12.25	3	690	0.43%
2019/11/26	1	12.30	0	0.00	12.30	1	696	0.14%
2019/11/19	0	0.00	5	12.35	12.30	-5	712	-0.70%
2019/11/18	0	0.00	2	12.25	12.20	-2	710	-0.28%
2019/11/15	0	0.00	17	12.16	12.20	-17	708	-2.40%
2019/11/14	1	12.40	0	0.00	12.30	1	700	0.14%
2019/11/05	0	0.00	1	12.90	12.85	-1	723	-0.14%
2019/11/04	0	0.00	1	12.85	12.75	-1	722	-0.14%
2019/10/31	5	12.85	26	12.90	12.80	-21	721	-2.91%
2019/10/30	6	12.98	9	12.95	12.95	-3	720	-0.42%
2019/10/29	0	0.00	12	12.95	13.00	-12	720	-1.67%
2019/10/28	0	0.00	18	12.80	12.80	-18	708	-2.54%
2019/10/25	0	0.00	9	12.85	12.75	-9	710	-1.27%
2019/10/24	1	12.85	62	12.81	12.85	-61	707	-8.62%
2019/10/23	0	0.00	9	12.85	12.80	-9	708	-1.27%
2019/10/22	0	0.00	9	12.90	12.90	-9	710	-1.27%
2019/10/21	0	0.00	34	13.02	12.90	-34	715	-4.75%
2019/10/17	0	0.00	9	12.90	12.90	-9	755	-1.19%
2019/10/16	0	0.00	16	13.02	13.00	-16	762	-2.10%
2019/10/15	0	0.00	9	12.95	13.00	-9	775	-1.16%
2019/10/14	10	13.00	45	13.02	12.90	-35	788	-4.44%
2019/10/09	0	0.00	11	13.20	13.20	-11	790	-1.39%
2019/10/08	5	13.30	9	13.20	13.25	-4	792	-0.50%
2019/10/07	0	0.00	18	13.28	13.30	-18	793	-2.27%
2019/10/04	1	13.15	11	13.15	13.20	-10	791	-1.26%
2019/10/03	0	0.00	12	13.12	13.15	-12	789	-1.52%
2019/10/02	0	0.00	9	13.10	13.05	-9	792	-1.14%
2019/10/01	1	13.05	0	0.00	13.20	1	792	0.13%
2019/09/27	1	13.05	0	0.00	13.10	1	792	0.13%
2019/09/26	0	0.00	8	13.05	13.05	-8	789	-1.01%
2019/09/25	1	13.05	0	0.00	13.05	1	785	0.13%
2019/09/20	0	0.00	4	13.35	13.30	-4	788	-0.51%
2019/09/19	10	13.35	0	0.00	13.40	10	784	1.27%
2019/09/18	10	13.35	1	13.50	13.45	9	782	1.15%
2019/09/17	7	13.46	7	13.35	13.35	0	775	0.00%
2019/09/16	0	0.00	83	13.56	13.60	-83	769	-10.79%
2019/09/10	0	0.00	6	13.48	13.60	-6	758	-0.79%
2019/09/09	0	0.00	21	13.55	13.50	-21	749	-2.80%
2019/09/06	3	13.48	4	13.50	13.45	-1	740	-0.14%
2019/09/05	0	0.00	2	13.60	13.55	-2	726	-0.28%
2019/09/04	3	13.75	10	14.00	13.90	-7	699	-1.00%
2019/09/03	4	13.71	42	13.91	14.00	-38	655	-5.79%
2019/09/02	28	13.39	25	13.60	13.85	3	580	0.52%
2019/08/30	5	12.85	5	12.80	12.80	0	435	0.00%
2019/08/27	2	12.55	20	12.70	12.70	-18	430	-4.18%
2019/08/23	2	12.63	0	0.00	12.70	2	429	0.47%
2019/08/14	8	12.72	0	0.00	12.70	8	412	1.94%
2019/08/13	2	12.75	0	0.00	12.70	2	411	0.49%
2019/08/12	0	0.00	11	12.90	12.85	-11	409	-2.69%
2019/08/08	0	0.00	1	13.05	13.20	-1	403	-0.25%
2019/08/07	25	12.48	0	0.00	12.45	25	370	6.74%
2019/08/06	0	0.00	10	12.40	12.50	-10	376	-2.66%
2019/08/02	0	0.00	1	12.65	12.50	-1	396	-0.25%
2019/08/01	1	12.70	0	0.00	12.70	1	422	0.24%
2019/07/30	2	12.75	0	0.00	12.80	2	425	0.47%
2019/07/26	1	12.70	0	0.00	12.70	1	433	0.23%
2019/07/19	1	13.00	8	13.08	13.10	-7	423	-1.65%
2019/07/18	10	12.75	0	0.00	12.75	10	393	2.54%
2019/07/17	34	12.54	1	12.50	12.55	33	389	8.48%
2019/07/16	13	13.45	0	0.00	13.40	13	373	3.48%
2019/07/15	5	13.45	1	13.45	13.45	4	370	1.08%
2019/07/12	2	13.40	0	0.00	13.40	2	363	0.55%
2019/07/11	0	0.00	1	13.40	13.40	-1	363	-0.27%
2019/07/08	0.5	13.40	0	0.00	13.40	0.5	371	0.13%
2019/06/25	35	12.80	0	0.00	12.80	35	397	8.80%
2019/06/20	20	12.75	0	0.00	12.75	20	423	4.72%
2019/06/06	8	12.80	0	0.00	12.75	8	543	1.47%
2019/06/05	0	0.00	1	12.90	12.80	-1	549	-0.18%
2019/05/28	1	12.90	0	0.00	12.85	1	647	0.15%
2019/05/24	12	12.76	0	0.00	12.80	12	670	1.79%
2019/05/23	10	12.80	0.3	13.00	12.70	9.7	671	1.45%
2019/05/22	0	0.00	1.2	12.80	12.80	-1.2	678	-0.18%
2019/05/21	30	12.74	0	0.00	12.85	30	685	4.38%
2019/05/15	1	12.85	0	0.00	12.85	1	692	0.14%
2019/05/14	0	0.00	1	12.65	12.70	-1	694	-0.14%
2019/05/10	7	13.01	0	0.00	13.10	7	696	1.00%
2019/05/08	1	13.85	0	0.00	13.85	1	664	0.15%
2019/05/06	0	0.00	33	14.00	13.95	-33	658	-5.01%
2019/05/03	0	0.00	54	14.05	14.05	-54	651	-8.29%
2019/04/25	0	0.00	5	14.00	14.10	-5	636	-0.79%
2019/04/23	1	13.95	0	0.00	13.95	1	641	0.16%
2019/04/22	0	0.00	16	14.00	13.95	-16	637	-2.51%
2019/04/12	0	0.00	5	14.20	14.10	-5	615	-0.81%
2019/04/11	0	0.00	9	14.30	14.20	-9	612	-1.47%
2019/04/10	0	0.00	9	14.20	14.25	-9	607	-1.48%
2019/04/09	0	0.00	9	14.30	14.25	-9	601	-1.50%
2019/04/08	9	14.24	13	14.30	14.20	-4	597	-0.67%
2019/04/03	20	14.20	24	14.23	14.20	-4	589	-0.68%
2019/04/02	23	14.20	11	14.21	14.20	12	588	2.04%
2019/04/01	0	0.00	19	14.30	14.20	-19	579	-3.28%
2019/03/29	0	0.00	12	14.25	14.25	-12	574	-2.09%
2019/03/28	0	0.00	12	14.25	14.20	-12	574	-2.09%
2019/03/27	0	0.00	9	14.35	14.20	-9	572	-1.57%
2019/03/26	0	0.00	9	14.30	14.35	-9	559	-1.61%
2019/03/25	11	14.20	22	14.23	14.20	-11	553	-1.99%
2019/03/22	1	14.35	9	14.50	14.35	-8	543	-1.47%
2019/03/21	0	0.00	102	14.46	14.50	-102	527	-19.33%	大賣/鉅額交易
2019/03/20	0	0.00	8	14.55	14.60	-8	513	-1.56%
2019/03/19	0	0.00	10	14.48	14.40	-10	486	-2.06%
2019/03/18	2	14.55	2	14.50	14.50	0	483	0.00%
2019/03/15	6	14.25	48	14.33	14.40	-42	469	-8.94%
2019/03/14	0	0.00	9	14.25	14.20	-9	447	-2.01%
2019/03/13	0	0.00	22	14.23	14.25	-22	451	-4.87%
2019/03/12	0	0.00	8	14.28	14.20	-8	453	-1.76%
2019/03/11	0	0.00	2	14.10	14.15	-2	447	-0.45%
2019/03/08	0.1	14.10	0	0.00	14.10	0.1	458	0.02%
2019/03/07	0	0.00	1	14.50	14.20	-1	451	-0.22%
2019/03/05	0	0.00	9	14.10	14.25	-9	420	-2.14%
2019/03/04	0	0.00	1	14.10	14.10	-1	410	-0.24%
2019/02/25	0	0.00	3	13.80	13.70	-3	380	-0.79%
2019/02/22	1	13.55	1	13.50	13.60	0	365	0.00%
2019/02/21	0	0.00	3	13.52	13.60	-3	365	-0.82%
2019/02/20	1	13.35	2	13.35	13.40	-1	361	-0.28%
2019/02/18	8	13.15	0	0.00	13.15	8	366	2.18%
2019/02/15	0	0.00	2	13.35	13.20	-2	375	-0.53%
2019/02/14	0	0.00	9	13.25	13.30	-9	381	-2.36%
2019/02/12	0	0.00	17	13.21	13.25	-17	440	-3.86%
2019/02/11	0	0.00	2	13.20	13.15	-2	437	-0.46%
2019/01/30	20	13.05	2	13.05	13.00	18	429	4.19%
2019/01/29	6	12.78	0	0.00	12.80	6	424	1.41%
2019/01/28	0	0.00	4	13.00	12.95	-4	419	-0.95%
2019/01/11	8	12.50	0	0.00	12.50	8	526	1.52%
2018/12/27	0	0.00	1	12.60	12.55	-1	577	-0.17%
2018/12/26	2	12.50	0	0.00	12.50	2	577	0.35%
2018/12/19	0	0.00	8	12.75	12.75	-8	597	-1.34%
2018/12/12	0	0.00	24	12.75	12.90	-24	666	-3.60%
2018/12/04	2	13.35	0	0.00	13.40	2	654	0.31%
2018/12/03	0	0.00	27	13.36	13.40	-27	656	-4.12%
2018/11/21	0	0.00	6	13.15	13.15	-6	636	-0.94%
2018/11/12	10	13.20	18	12.97	13.05	-8	629	-1.27%
2018/11/08	20	12.20	0	0.00	12.15	20	615	3.25%
2018/11/01	0	0.00	5	12.05	11.95	-5	679	-0.74%
2018/10/30	0	0.00	1.6	11.75	11.65	-1.6	675	-0.23%
2018/10/29	1	11.55	0	0.00	11.60	1	672	0.15%
2018/10/26	0	0.00	10	11.68	11.65	-10	666	-1.50%
2018/10/23	20	12.50	0	0.00	12.45	20	632	3.16%
2018/10/16	0	0.00	19	12.78	12.80	-19	611	-3.11%
2018/10/12	2	12.50	5	12.95	12.90	-3	662	-0.45%
2018/10/11	4	12.90	3	13.00	12.80	1	655	0.15%
2018/09/20	10	14.90	0	0.00	14.65	10	638	1.57%
2018/09/19	0	0.00	10	14.60	14.95	-10	606	-1.65%
2018/09/10	1	14.25	0	0.00	14.20	1	645	0.15%
2018/09/03	2	14.50	0	0.00	14.50	2	689	0.29%
2018/08/31	2	14.75	0	0.00	14.80	2	684	0.29%
2018/08/23	0	0.00	20	15.00	15.10	-20	782	-2.55%
2018/08/14	0	0.00	5	14.80	14.80	-5	767	-0.65%
2018/08/07	0	0.00	2	14.35	14.45	-2	781	-0.26%
2018/07/30	1	14.05	0	0.00	14.05	1	812	0.12%
2018/07/23	0	0.00	1	14.20	14.20	-1	841	-0.12%
2018/07/20	2	14.38	0	0.00	14.30	2	860	0.23%
2018/07/19	5	15.60	0	0.00	15.60	5	850	0.59%
2018/07/16	1	15.30	0	0.00	15.40	1	1,028	0.10%
2018/07/13	8	15.20	5	15.25	15.25	3	1,125	0.27%
2018/07/12	0	0.00	1	15.20	15.20	-1	1,127	-0.09%
2018/07/09	10	15.10	0	0.00	15.30	10	1,133	0.88%
2018/07/06	0	0.00	10	15.20	15.20	-10	1,138	-0.88%
2018/07/02	1	15.85	0	0.00	15.65	1	1,189	0.08%
2018/06/27	0	0.00	2	15.65	15.45	-2	1,264	-0.16%
2018/06/26	5	15.56	0	0.00	15.60	5	1,263	0.40%
2018/06/20	3	15.80	2	15.80	15.85	1	1,323	0.08%
2018/06/19	3	16.05	0	0.00	16.05	3	1,315	0.23%
2018/06/14	1	16.15	0	0.00	16.15	1	1,322	0.08%
2018/06/13	2	16.38	0	0.00	16.25	2	1,318	0.15%
2018/06/08	0	0.00	1	16.30	16.15	-1	1,298	-0.08%
2018/06/07	10	16.40	0	0.00	16.25	10	1,295	0.77%
2018/06/06	0	0.00	2	16.55	16.40	-2	1,310	-0.15%
2018/06/01	5	15.90	5	16.05	16.05	0	1,266	0.00%
2018/05/30	2	15.65	0	0.00	15.70	2	1,307	0.15%
2018/05/29	1	15.70	0	0.00	15.75	1	1,341	0.07%
2018/05/24	1	16.15	0	0.00	16.10	1	1,531	0.07%
2018/05/21	0	0.00	1	16.50	16.45	-1	1,590	-0.06%
2018/05/17	0	0.00	1	16.00	16.05	-1	1,573	-0.06%
2018/05/16	0	0.00	1	15.85	15.75	-1	1,572	-0.06%
2018/05/15	4	15.83	0	0.00	15.75	4	1,606	0.25%
2018/05/11	0	0.00	7	15.90	15.85	-7	1,658	-0.42%
2018/05/09	2	15.95	0	0.00	15.95	2	1,687	0.12%
2018/05/08	0	0.00	1	15.85	15.90	-1	1,713	-0.06%
2018/04/27	3	15.98	0	0.00	15.95	3	1,917	0.16%
2018/04/26	4	16.45	7	16.19	16.00	-3	1,923	-0.16%
2018/04/24	6	16.42	1	16.90	16.35	5	1,903	0.26%
2018/04/23	5	17.11	17	17.01	17.10	-12	1,858	-0.65%
2018/04/20	0	0.00	6	16.40	16.55	-6	1,751	-0.34%
2018/04/19	16	16.31	12	16.43	16.35	4	1,749	0.23%
2018/04/17	4	15.85	0	0.00	15.60	4	1,836	0.22%
2018/04/13	1	15.85	0	0.00	15.85	1	1,893	0.05%
2018/04/09	5	15.95	0	0.00	15.85	5	2,002	0.25%
2018/04/03	0	0.00	3	15.90	15.85	-3	2,046	-0.15%
2018/04/02	3	16.30	2	16.25	16.10	1	2,040	0.05%
2018/03/31	0	0.00	2	16.00	16.15	-2	1,986	-0.10%
2018/03/30	5	16.10	0	0.00	15.85	5	2,025	0.25%
2018/03/26	2	15.40	0	0.00	15.35	2	2,029	0.10%
2018/03/23	8	15.42	5	15.45	15.35	3	2,006	0.15%
2018/03/16	1	16.20	0	0.00	16.35	1	1,969	0.05%
2018/03/13	2	16.25	0	0.00	16.35	2	1,961	0.10%
2018/03/09	3	16.30	0	0.00	16.25	3	1,949	0.15%
2018/03/08	11	16.30	3	16.50	16.30	8	1,946	0.41%
2018/03/07	5	16.40	3	16.40	16.25	2	1,946	0.10%
2018/03/06	0	0.00	18	16.55	16.35	-18	1,961	-0.92%
2018/03/05	5	17.10	6	16.79	16.30	-1	1,962	-0.05%
2018/03/02	15	17.35	23	17.25	17.10	-8	1,912	-0.42%
2018/03/01	33	17.06	48	17.36	17.60	-15	1,879	-0.80%
2018/02/27	10	17.20	1	16.90	16.75	9	1,743	0.52%
2018/02/26	0	0.00	1	16.50	16.75	-1	1,683	-0.06%
2018/02/23	0	0.00	2	16.80	16.45	-2	1,674	-0.12%
2018/02/12	0	0.00	9	15.75	15.70	-9	1,630	-0.55%
2018/02/09	6	15.59	5	15.70	16.00	1	1,629	0.06%
2018/02/07	1	15.95	14	15.98	15.75	-13	1,668	-0.78%
2018/02/06	21	15.85	6	16.20	15.35	15	1,647	0.91%
2018/02/05	10	15.95	10	16.55	16.65	0	1,611	0.00%
2018/02/02	0	0.00	2	17.05	16.80	-2	1,621	-0.12%
2018/02/01	0	0.00	18	16.73	16.70	-18	1,640	-1.10%
2018/01/31	6	16.31	4	16.30	16.85	2	1,739	0.11%
2018/01/30	5	16.72	1	17.00	16.55	4	1,747	0.23%
2018/01/29	0	0.00	25	16.92	16.90	-25	1,771	-1.41%
2018/01/26	4	16.54	0	0.00	16.45	4	1,786	0.22%
2018/01/25	21	16.65	9	16.71	16.65	12	2,419	0.50%
2018/01/24	0	0.00	1	16.15	16.15	-1	2,448	-0.04%
2018/01/23	0	0.00	5	15.90	15.70	-5	2,438	-0.21%
2018/01/22	1	15.85	0	0.00	15.75	1	2,440	0.04%
2018/01/17	3	16.10	0	0.00	16.25	3	2,518	0.12%
2018/01/15	7.6	16.13	0	0.00	16.15	7.6	2,539	0.30%
2018/01/12	6	16.64	0	0.00	16.60	6	2,506	0.24%
2018/01/11	0	0.00	16	17.02	16.85	-16	2,488	-0.64%
2018/01/10	1	16.55	23	16.55	16.40	-22	2,340	-0.94%
2018/01/09	2	16.35	0	0.00	16.30	2	2,340	0.09%
2018/01/08	14	16.50	2	16.45	16.45	12	2,426	0.49%
2018/01/05	14	16.30	6	16.30	16.30	8	2,389	0.33%
2018/01/04	1	16.00	5	15.99	15.95	-4	2,322	-0.17%
2018/01/02	1	16.20	0	0.00	16.20	1	2,311	0.04%