建通 (2460)-新光券商分點個股進出

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

建通

(2460)

可現股當沖

股價
30.80
漲跌
▲0.65
漲幅
+2.16%
成交量
362張
產業
上市電子零組件類股
135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

建通 (2460)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/29	0	0.00	4	30.85	30.80	-4	3,222	-0.12%
2024/04/26	4	30.64	1	30.20	30.15	3	3,242	0.09%
2024/04/25	2	30.65	1	30.85	30.45	1	3,280	0.03%
2024/04/24	5.1	30.59	2	30.60	30.65	3.1	3,367	0.09%
2024/04/23	1.1	30.18	0	30.30	30.15	1.1	3,382	0.03%
2024/04/22	0	0.00	3	30.07	30.20	-3	3,393	-0.09%
2024/04/19	14	31.04	12	30.73	31.00	2	3,428	0.06%
2024/04/18	9	33.67	10	33.17	33.00	-1	3,388	-0.03%
2024/04/17	13	34.29	3.2	34.07	34.15	9.9	3,403	0.29%
2024/04/16	20	34.40	12	34.05	33.75	8	3,458	0.23%
2024/04/15	21.1	36.06	16	37.01	35.60	5.1	3,496	0.15%
2024/04/12	16.1	36.27	18.1	36.45	36.60	-2.1	3,453	-0.06%
2024/04/11	40.1	35.84	32	36.16	35.00	8	3,432	0.23%
2024/04/10	28.1	37.02	3	36.78	37.20	25.1	3,414	0.73%
2024/04/09	12.1	37.59	44	38.32	36.70	-31.9	3,406	-0.94%
2024/04/08	13	36.02	22.3	35.96	36.75	-9.3	3,370	-0.28%
2024/04/03	19	34.53	2	35.03	35.30	17	3,346	0.51%
2024/04/02	21	34.89	8	34.81	34.60	13	3,341	0.39%
2024/04/01	9	34.49	0	0.00	34.25	9	3,342	0.27%
2024/03/29	8	34.59	6	34.49	34.70	2	3,348	0.06%
2024/03/28	11	33.98	0	33.95	33.70	11	3,348	0.33%
2024/03/27	3	33.92	1	33.95	33.90	2	3,353	0.06%
2024/03/26	10	34.66	0	0.00	34.25	10	3,357	0.30%
2024/03/25	4.1	34.92	11	34.93	35.20	-6.9	3,346	-0.21%
2024/03/22	0	33.89	0	0.00	33.65	0	3,346	0.00%
2024/03/21	6	33.92	4	34.00	34.25	2	3,344	0.06%
2024/03/20	3.1	33.65	0	0.00	33.30	3.1	3,347	0.09%
2024/03/19	12.4	34.82	29	35.39	34.15	-16.6	3,338	-0.50%
2024/03/18	3	35.63	0	35.98	35.60	3	3,319	0.09%
2024/03/15	1	36.10	5	36.25	35.65	-4	3,322	-0.12%
2024/03/14	12	35.74	8	35.67	35.90	4	3,333	0.12%
2024/03/13	22	37.09	170	36.27	36.15	-148	3,335	-4.44%	大賣/鉅額交易
2024/03/12	6	38.47	28.2	38.20	38.60	-22.2	3,287	-0.68%
2024/03/11	6	36.71	8	36.63	37.30	-2	3,275	-0.06%
2024/03/08	41.1	36.34	60.5	36.21	36.25	-19.4	3,334	-0.58%
2024/03/07	13.6	36.25	4	36.38	36.20	9.6	3,277	0.29%
2024/03/06	11.1	37.36	20	37.14	37.05	-8.9	3,370	-0.26%
2024/03/05	35	38.37	46.3	38.33	38.00	-11.3	3,356	-0.34%
2024/03/04	16	40.96	25.1	40.24	40.10	-9.1	3,318	-0.27%
2024/03/01	21	41.40	20.3	41.13	41.30	0.8	3,292	0.02%
2024/02/29	176.2	41.05	59	41.46	41.60	117.2	3,243	3.61%	大買/鉅額交易
2024/02/27	19	39.83	54	40.06	39.90	-35	3,111	-1.12%
2024/02/26	100	40.37	135	40.22	39.35	-35	3,019	-1.16%	大賣/
2024/02/23	63	39.19	76.3	39.63	39.75	-13.3	2,859	-0.46%
2024/02/22	84.2	38.45	109.3	38.71	38.75	-25.1	2,725	-0.92%	大賣/
2024/02/21	192	39.52	226.8	38.91	37.00	-34.7	2,524	-1.38%	大買/大賣/
2024/02/20	158	38.91	84.5	39.36	39.60	73.6	2,105	3.49%	大買/
2024/02/19	20	34.75	62.8	35.48	36.00	-42.8	1,964	-2.18%
2024/02/16	45	32.48	113	32.74	32.75	-68	1,865	-3.65%	大賣/
2024/02/15	3	31.72	21.3	31.34	31.80	-18.3	1,836	-1.00%
2024/02/05	4	30.11	3	30.53	30.40	1	1,824	0.05%
2024/02/02	2.2	30.49	2	30.50	30.20	0.2	1,824	0.01%
2024/02/01	3	30.30	0	0.00	30.20	3	1,835	0.16%
2024/01/31	9.3	30.42	3.2	30.50	30.40	6.1	1,846	0.33%
2024/01/30	13	30.59	1.1	30.48	30.45	11.9	1,850	0.65%
2024/01/29	115.1	31.58	1	31.25	31.15	114.1	1,836	6.21%	大買/鉅額交易
2024/01/26	8.2	31.82	12	31.98	31.80	-3.8	1,846	-0.21%
2024/01/25	39.2	32.14	3	32.15	32.20	36.2	1,846	1.96%
2024/01/24	68	34.02	103.7	33.86	33.00	-35.7	1,811	-1.97%	大賣/
2024/01/23	43	33.42	117	33.57	33.80	-74	1,739	-4.25%	大賣/
2024/01/22	8	30.51	8	30.89	30.90	0	1,543	0.00%
2024/01/19	24	31.44	60	30.72	30.55	-36	1,549	-2.32%
2024/01/18	41	31.52	63.3	31.38	31.60	-22.3	1,530	-1.46%
2024/01/17	4	29.96	6	30.13	30.20	-2	1,481	-0.13%
2024/01/16	7	30.96	8	30.57	30.55	-1	1,514	-0.07%
2024/01/15	4	30.15	50.1	30.62	30.75	-46.1	1,563	-2.95%
2024/01/12	37	29.86	18	29.74	29.55	19	1,527	1.24%
2024/01/11	7	30.54	16	30.01	29.95	-9	1,530	-0.59%
2024/01/10	38	30.26	53	30.11	30.20	-15	1,509	-0.99%
2024/01/09	36	29.98	83.4	30.42	30.80	-47.4	1,477	-3.21%
2024/01/08	10	28.70	0	0.00	28.75	10	1,419	0.70%
2024/01/05	0	28.20	6	28.68	28.70	-6	1,427	-0.42%
2024/01/04	1	27.75	10	27.83	27.75	-9	1,425	-0.63%
2024/01/03	1	28.20	6	28.20	28.25	-5	1,421	-0.35%
2024/01/02	6	29.01	1	29.00	28.85	5	1,412	0.35%
2023/12/29	1	28.05	1	28.05	28.15	0	1,396	0.00%
2023/12/27	3	28.65	0	0.00	28.35	3	1,399	0.21%
2023/12/26	7	28.61	1	28.70	28.65	6	1,397	0.43%
2023/12/25	1	28.05	0	0.00	28.10	1	1,389	0.07%
2023/12/22	0	0.00	20	27.45	27.35	-20	1,383	-1.45%
2023/12/20	30	28.17	1	28.25	28.35	29	1,378	2.10%
2023/12/19	1	28.20	2	27.93	28.05	-1	1,383	-0.07%
2023/12/18	1	28.80	0	0.00	28.75	1	1,389	0.07%
2023/12/15	0	0.00	0	28.70	28.50	0	1,401	0.00%
2023/12/14	0	0.00	4.5	28.77	28.70	-4.5	1,399	-0.32%
2023/12/13	1	29.60	4.8	29.27	29.15	-3.8	1,385	-0.28%
2023/12/12	5	29.34	5	29.47	29.20	0	1,390	0.00%
2023/12/11	16	29.65	11	29.49	29.20	5	1,392	0.36%
2023/12/08	13	29.37	23.1	29.77	29.95	-10.1	1,381	-0.73%
2023/12/07	56	29.62	19	29.34	29.50	37	1,396	2.65%
2023/12/06	50	29.47	72	29.29	29.70	-22	1,448	-1.52%
2023/12/05	84	29.21	51.3	29.36	29.40	32.8	1,510	2.17%
2023/12/04	1	28.25	1	27.90	28.05	0	1,462	0.00%
2023/12/01	80	29.23	171	28.48	28.00	-91	1,452	-6.26%	大賣/
2023/11/30	11	27.43	9	27.66	27.70	2	1,329	0.15%
2023/11/29	29.3	27.29	56	27.41	27.00	-26.8	1,324	-2.02%
2023/11/28	65	28.51	154	28.44	28.60	-89	1,290	-6.89%	大賣/
2023/11/27	14	27.75	62	27.68	27.95	-48	1,272	-3.77%
2023/11/24	2	26.38	0	0.00	26.40	2	1,253	0.16%
2023/11/22	1	26.35	1	26.65	26.40	0	1,306	0.00%
2023/11/21	20	26.73	4	26.64	26.50	16	1,387	1.15%
2023/11/20	20	26.38	0	0.00	26.50	20	1,450	1.38%
2023/11/17	0	0.00	20	26.10	26.05	-20	1,465	-1.36%
2023/11/16	1	26.50	0	0.00	26.25	1	1,502	0.07%
2023/11/15	0	0.00	5	26.15	26.30	-5	1,547	-0.32%
2023/11/14	10	26.00	0	0.00	25.75	10	1,575	0.63%
2023/11/13	34	25.73	2	25.75	26.10	32	1,633	1.96%
2023/11/10	21	25.38	3	25.58	25.30	18	1,864	0.97%
2023/11/09	9	25.83	3	25.87	25.70	6	1,912	0.31%
2023/11/08	24.2	26.91	55.3	26.72	26.55	-31.1	1,909	-1.63%
2023/11/07	114	28.07	2.1	27.65	27.60	112	1,933	5.79%	大買/鉅額交易
2023/11/06	69	28.59	18.1	28.52	28.20	51	1,960	2.60%
2023/11/03	9.1	28.29	5	28.56	28.10	4.1	1,965	0.21%
2023/11/02	130.3	28.16	128	28.61	28.30	2.3	1,952	0.12%	大買/大賣/
2023/11/01	6	27.54	1	28.45	27.50	5	1,938	0.26%
2023/10/31	10	27.91	126.1	29.12	27.75	-116.1	1,989	-5.83%	大賣/鉅額交易
2023/10/30	19	28.55	28	28.65	28.80	-9	2,034	-0.44%
2023/10/27	56	28.56	74	29.07	28.20	-18	2,015	-0.89%
2023/10/26	32	28.44	74	28.97	28.15	-42	1,989	-2.11%
2023/10/25	112	28.76	114	29.07	28.65	-2	1,962	-0.10%	大買/大賣/
2023/10/24	190	28.66	41	28.31	28.70	149	1,924	7.74%	大買/鉅額交易
2023/10/23	43	28.00	19.3	27.73	27.65	23.7	1,873	1.27%
2023/10/20	0	0.00	5	26.05	26.55	-5	1,809	-0.28%
2023/10/19	8	27.45	2	27.40	26.90	6	1,817	0.33%
2023/10/17	56.1	27.54	3.1	27.68	27.40	53	1,810	2.93%
2023/10/16	13	26.73	4	26.81	27.00	9	1,788	0.50%
2023/10/13	3	26.13	13.1	26.18	26.40	-10.1	1,788	-0.57%
2023/10/12	5	26.01	16	25.92	26.20	-11	1,799	-0.61%
2023/10/11	8	24.84	9	24.91	24.90	-1	1,795	-0.06%
2023/10/06	3	24.53	0	0.00	24.40	3	1,801	0.17%
2023/10/05	2	24.80	0	0.00	24.70	2	1,818	0.11%
2023/10/04	0	24.55	1	24.25	24.30	-1	1,823	-0.05%
2023/10/03	5.2	24.69	0	0.00	24.55	5.2	1,850	0.28%
2023/09/28	1	25.05	1	25.30	25.30	0	1,928	0.00%
2023/09/27	11	24.83	0	0.00	24.90	11	1,976	0.56%
2023/09/26	6	25.34	8	25.10	24.95	-2	2,047	-0.10%
2023/09/25	5	25.67	7	25.60	25.70	-2	2,044	-0.10%
2023/09/22	4	25.73	0	0.00	25.65	4	2,044	0.20%
2023/09/21	20	26.07	43	25.71	25.80	-23	2,040	-1.13%
2023/09/20	32	26.84	42	27.11	26.50	-10	2,015	-0.50%
2023/09/19	14	27.22	1	27.25	27.20	13	2,005	0.65%
2023/09/18	13	27.76	2	27.70	27.70	11	2,007	0.55%
2023/09/15	11.2	28.08	3	28.02	27.90	8.2	2,006	0.41%
2023/09/14	7	28.36	14	28.38	28.50	-7	1,997	-0.35%
2023/09/13	3	27.62	8	28.09	28.00	-5	1,992	-0.25%
2023/09/12	27	27.38	17	27.40	27.70	10	1,984	0.50%
2023/09/11	55	28.66	83	28.55	28.25	-28	1,946	-1.44%
2023/09/08	145	28.24	129.1	28.00	28.30	15.9	1,877	0.85%	大買/大賣/
2023/09/07	22	26.97	18	27.00	27.25	4	1,799	0.22%
2023/09/06	2	26.20	36	26.15	26.15	-34	1,775	-1.91%
2023/09/05	24.1	25.91	20.1	26.15	26.30	4.1	1,824	0.22%
2023/09/04	18	26.06	9	26.02	26.00	9	1,836	0.49%
2023/09/01	7	27.01	14	26.88	26.70	-7	1,828	-0.38%
2023/08/31	7	26.88	11.1	26.90	26.60	-4.1	1,829	-0.22%
2023/08/30	5	26.71	16.1	26.59	26.80	-11.1	1,832	-0.60%
2023/08/29	18	25.82	60	25.78	25.90	-42	1,824	-2.30%
2023/08/28	102	26.65	131	26.04	26.05	-29	1,818	-1.59%	大買/大賣/
2023/08/25	46.4	27.26	80	27.34	27.35	-33.6	1,779	-1.89%
2023/08/24	45	26.50	68	26.80	27.05	-23	1,697	-1.35%
2023/08/23	4	25.75	43	25.45	25.65	-39	1,629	-2.39%
2023/08/22	37	26.02	85	25.50	25.40	-48	1,611	-2.98%
2023/08/21	74.1	25.78	73.1	26.20	26.60	1	1,571	0.06%
2023/08/18	61	26.16	43	26.06	26.00	18	1,524	1.18%
2023/08/17	78.6	25.52	82.2	25.98	26.30	-3.6	1,493	-0.24%
2023/08/16	305.4	26.11	275	26.06	26.25	30.4	1,429	2.12%	大買/大賣/
2023/08/15	32	25.44	61	25.75	25.85	-29	1,189	-2.44%
2023/08/14	100	24.29	23.1	24.11	23.50	76.9	1,127	6.82%
2023/08/11	120	25.03	70	25.27	25.00	50	1,111	4.50%	大買/
2023/08/10	69	24.29	24	24.56	23.95	45	1,072	4.20%
2023/08/09	43	24.32	19	24.38	24.25	24	1,033	2.32%
2023/08/08	0	0.00	6	23.69	23.55	-6	1,013	-0.59%
2023/08/07	20	22.89	11	22.97	23.30	9	1,005	0.90%
2023/08/04	31	22.93	22.2	22.91	22.95	8.9	997	0.89%
2023/08/02	44	25.10	9	25.29	25.35	35	944	3.71%
2023/08/01	1	23.05	1	23.05	23.05	0	865	0.00%
2023/07/31	0	0.00	4	23.06	23.25	-4	869	-0.46%
2023/07/28	5.1	23.05	0	0.00	23.15	5.1	872	0.58%
2023/07/27	0	0.00	0	23.10	23.40	0	878	0.00%
2023/07/26	0	0.00	8	22.86	22.90	-8	883	-0.91%
2023/07/24	1	23.25	8	23.45	23.10	-7	890	-0.79%
2023/07/21	2	24.20	27	24.22	24.30	-25	883	-2.83%
2023/07/20	4	24.05	6	24.10	24.15	-2	886	-0.23%
2023/07/19	0	0.00	6	23.56	23.50	-6	887	-0.68%
2023/07/18	0	0.00	8	23.81	23.95	-8	892	-0.90%
2023/07/17	6	24.40	10	24.05	24.40	-4	897	-0.45%
2023/07/14	3	24.07	9	24.06	24.00	-6	900	-0.67%
2023/07/13	4	24.63	16	24.50	24.10	-12	932	-1.29%
2023/07/12	9.1	24.46	7	24.59	24.65	2.1	957	0.22%
2023/07/11	5.1	24.31	15	24.15	24.15	-10	954	-1.04%
2023/07/10	5.3	24.59	2	24.45	24.30	3.3	975	0.34%
2023/07/07	12	24.74	27	24.77	25.40	-15	1,003	-1.49%
2023/07/06	4	23.94	6	24.35	24.20	-2	974	-0.21%
2023/07/05	78	24.39	100	24.13	24.15	-22	947	-2.32%
2023/07/04	10	24.39	29	24.53	24.85	-19	894	-2.12%
2023/07/03	3	22.80	11	22.97	22.60	-8	818	-0.98%
2023/06/30	0	0.00	2	22.70	22.65	-2	810	-0.25%
2023/06/29	1.2	22.55	2	22.45	22.40	-0.8	806	-0.10%
2023/06/28	12	22.80	0	0.00	22.75	12	803	1.49%
2023/06/27	4	22.89	2	22.75	22.80	2	803	0.25%
2023/06/26	5	23.11	2	23.23	23.20	3	795	0.38%
2023/06/21	1	23.05	2	22.90	23.10	-1	784	-0.13%
2023/06/20	0	0.00	1	22.70	23.05	-1	784	-0.13%
2023/06/19	0	0.00	1	23.40	22.90	-1	779	-0.13%
2023/06/16	2	22.75	2	23.08	22.95	0	772	0.00%
2023/06/15	6.1	22.98	21	22.84	22.85	-14.9	767	-1.94%
2023/06/14	2	23.10	2	23.25	23.10	0	761	0.00%
2023/06/13	3.1	23.32	15	23.24	23.35	-11.9	750	-1.58%
2023/06/12	6.1	21.91	1	22.40	21.85	5.1	724	0.70%
2023/06/09	49.1	23.24	18	23.03	22.60	31.1	712	4.37%
2023/06/08	1	22.50	5	22.95	23.25	-4	664	-0.60%
2023/06/06	2	22.45	1	22.20	22.40	1	641	0.16%
2023/06/05	2	22.20	3.3	22.57	22.60	-1.3	629	-0.20%
2023/06/02	0	0.00	3	21.58	21.40	-3	623	-0.48%
2023/06/01	2	21.65	3	21.02	21.60	-1	613	-0.16%
2023/05/31	3	21.00	10	20.76	21.20	-7	603	-1.16%
2023/05/30	0	20.75	3	20.58	20.45	-3	598	-0.50%
2023/05/29	12	20.68	0	0.00	20.80	12	598	2.00%
2023/05/26	0	20.40	1	20.20	20.10	-1	600	-0.16%
2023/05/25	0	0.00	10	20.42	20.65	-10	614	-1.63%
2023/05/23	1	20.85	13	20.85	20.80	-12	611	-1.96%
2023/05/22	1	20.95	2	21.03	21.00	-1	611	-0.16%
2023/05/19	3	21.02	1	21.20	20.90	2	611	0.33%
2023/05/18	4	20.98	6.4	20.92	21.10	-2.4	608	-0.39%
2023/05/17	0.1	20.95	0	0.00	20.80	0.1	607	0.02%
2023/05/16	4.1	20.52	15	20.53	20.85	-10.9	602	-1.81%
2023/05/15	6	20.44	0	0.00	20.70	6	594	1.01%
2023/05/12	3	19.95	0	0.00	19.95	3	589	0.51%
2023/05/11	1	19.85	1	19.85	19.90	0	592	0.00%
2023/05/10	0.1	20.95	1	20.80	21.05	-0.9	588	-0.15%
2023/05/09	21	21.53	4	21.45	20.85	17	585	2.91%
2023/05/08	10	22.73	8	22.81	22.55	2	568	0.35%
2023/05/05	4	22.75	1	22.85	22.70	3	565	0.53%
2023/05/04	3	23.03	0	0.00	23.40	3	558	0.54%
2023/05/03	8	22.58	0	0.00	22.30	8	554	1.44%
2023/04/28	2.3	23.32	0	0.00	23.50	2.3	546	0.42%
2023/04/27	1	22.00	21	22.47	22.70	-20	536	-3.73%
2023/04/26	5	22.05	6	22.20	22.30	-1	532	-0.19%
2023/04/25	4.4	22.33	4	22.69	22.05	0.4	520	0.08%
2023/04/24	2.3	22.85	1	23.45	23.00	1.3	512	0.24%
2023/04/21	22.2	23.13	3	23.05	23.00	19.2	504	3.80%
2023/04/20	5	23.05	2	23.50	22.85	3	486	0.62%
2023/04/19	21.1	23.95	0	0.00	23.85	21.1	474	4.46%
2023/04/18	8.3	24.77	5.2	24.78	24.85	3.1	454	0.67%
2023/04/17	2	24.32	14	23.76	24.60	-12	446	-2.69%
2023/04/14	8	22.49	13	22.49	22.40	-5	407	-1.23%
2023/04/13	15	22.88	6	22.85	22.75	9	392	2.30%
2023/04/12	48	22.13	57	22.09	22.50	-9	360	-2.50%
2023/04/11	6	20.65	7	20.46	20.70	-1	302	-0.33%
2023/04/10	0	18.84	2	18.77	18.85	-2	265	-0.75%
2023/04/07	2.2	18.58	0	0.00	18.60	2.2	264	0.81%
2023/03/30	0	18.60	0	0.00	18.50	0	264	0.00%
2023/03/29	1.3	18.40	1.3	18.60	18.40	-0.1	264	-0.02%
2023/03/28	1	18.35	0.1	18.50	18.55	0.9	265	0.34%
2023/03/27	1	18.80	0.4	18.80	18.90	0.7	264	0.25%
2023/03/24	0	18.85	0	18.70	18.80	0	266	0.00%
2023/03/23	0.3	18.79	0	0.00	18.75	0.3	264	0.12%
2023/03/22	0.2	18.70	1	18.70	18.75	-0.8	268	-0.30%
2023/03/21	0	0.00	4	18.70	18.70	-4	266	-1.50%
2023/03/20	3	18.55	3	18.73	18.65	0	263	0.00%
2023/03/17	0	0.00	1	18.25	18.25	-1	262	-0.38%
2023/03/16	0	18.00	1	17.80	17.90	-1	263	-0.38%
2023/03/15	2.1	18.06	0	0.00	18.00	2.1	264	0.77%
2023/03/14	0	18.00	1	18.00	17.95	-1	266	-0.38%
2023/03/13	0	18.95	3	17.65	17.95	-3	270	-1.11%
2023/03/10	3	18.27	4	18.11	17.90	-1	271	-0.37%
2023/03/09	2	18.80	8	18.70	18.55	-6	276	-2.17%
2023/03/08	13	19.07	8	18.93	18.95	5	284	1.75%
2023/03/07	4	19.12	51	19.01	19.20	-47	290	-16.20%
2023/03/06	1	18.65	0	0.00	18.50	1	300	0.33%
2023/03/03	0	18.75	1	18.40	18.40	-1	392	-0.25%
2023/03/02	0	18.80	0	0.00	18.40	0	421	0.00%
2023/03/01	2	18.33	0.1	18.66	18.35	1.9	423	0.46%
2023/02/24	8	18.61	0.1	18.85	18.55	7.9	422	1.88%
2023/02/23	4	18.81	0.4	18.13	18.85	3.6	419	0.86%
2023/02/22	0.2	18.12	2	17.83	18.05	-1.8	406	-0.44%
2023/02/21	1	18.00	0.3	18.03	18.05	0.7	409	0.17%
2023/02/20	0	18.53	0	0.00	18.00	0	415	0.00%
2023/02/17	3	17.83	1.1	17.81	17.90	1.9	420	0.46%
2023/02/16	2	17.90	0.1	18.01	17.80	1.9	430	0.45%
2023/02/15	3.3	17.95	0	0.00	17.90	3.3	438	0.75%
2023/02/14	1	17.90	3	17.95	18.00	-2	448	-0.45%
2023/02/13	5	17.86	2	17.93	17.90	3	458	0.65%
2023/02/10	3	18.15	1	18.20	18.10	2	479	0.42%
2023/02/09	0	18.05	2	18.00	18.20	-2	549	-0.36%
2023/02/08	1	17.76	3	17.80	17.80	-2	594	-0.33%
2023/02/07	0	0.00	22	17.69	17.80	-22	596	-3.69%
2023/02/02	3	17.85	0	0.00	17.85	3	627	0.48%
2023/02/01	4	17.85	3	17.90	17.80	1	694	0.15%
2023/01/30	4	17.25	1	17.35	17.35	3	713	0.42%
2023/01/17	0	17.15	0	0.00	17.00	0	730	0.00%
2023/01/16	0	0.00	4	17.10	17.10	-4	731	-0.55%
2023/01/13	0.1	17.14	0	0.00	16.90	0.1	731	0.01%
2023/01/12	4	17.05	2	17.58	16.90	2	734	0.27%
2023/01/11	0	17.25	0	0.00	17.05	0	730	0.00%
2023/01/10	1	16.80	0	0.00	17.00	1	730	0.14%
2023/01/09	0	17.60	1	16.95	16.90	-1	731	-0.14%
2023/01/06	1	17.05	1	17.15	17.05	0	728	0.00%
2023/01/05	4	17.59	4	18.00	17.10	0	728	0.00%
2023/01/04	0	17.40	0	0.00	16.85	0	691	0.00%
2023/01/03	3	16.45	0	0.00	16.55	3	691	0.43%
2022/12/30	0	0.00	1	16.20	16.25	-1	691	-0.14%
2022/12/29	2	16.15	0	0.00	16.25	2	691	0.29%
2022/12/28	0	16.55	1	16.55	16.45	-1	698	-0.14%
2022/12/27	3	16.62	0	0.00	16.50	3	715	0.42%
2022/12/22	0	0.00	5	17.03	16.95	-5	735	-0.68%
2022/12/21	1	16.65	1	16.80	16.70	0	743	0.00%
2022/12/20	1	16.55	1	16.45	16.45	0	744	0.00%
2022/12/19	0	0.00	1	17.05	17.05	-1	747	-0.13%
2022/12/16	2	17.13	10	17.14	17.05	-8	747	-1.07%
2022/12/15	9	17.71	3	17.97	17.75	6	745	0.81%
2022/12/14	4	17.81	13	18.05	17.80	-9	743	-1.21%
2022/12/13	3	17.25	3	17.37	17.35	0	738	0.00%
2022/12/12	5.1	17.00	0.2	17.25	17.15	5	737	0.67%
2022/12/08	0	0.00	3	17.27	17.25	-3	737	-0.41%
2022/12/07	2	17.35	3	17.73	17.25	-1	736	-0.14%
2022/12/06	1	17.65	2	17.78	17.70	-1	731	-0.14%
2022/12/05	14	18.21	2	18.05	17.75	12	729	1.65%
2022/12/02	1	18.15	5	18.41	18.05	-4	724	-0.55%
2022/12/01	35	18.02	4	18.10	18.05	31	716	4.33%
2022/11/30	0	0.00	1	18.20	18.10	-1	714	-0.14%
2022/11/29	5	17.68	7	17.73	18.30	-2	703	-0.28%
2022/11/28	4	17.83	2	18.10	17.90	2	693	0.29%
2022/11/25	79.1	18.47	98.3	18.50	18.40	-19.2	672	-2.85%
2022/11/24	9	17.17	16	17.51	17.70	-7	577	-1.21%
2022/11/23	8	16.28	1	16.30	16.10	7	549	1.27%
2022/11/22	0	0.00	2	16.25	16.15	-2	547	-0.37%
2022/11/21	14	16.55	3	16.45	16.35	11	547	2.01%
2022/11/18	1.1	16.64	0	0.00	16.25	1.1	551	0.20%
2022/11/17	0	0.00	0	17.40	16.60	0	548	0.00%
2022/11/16	1	16.15	9	16.29	16.10	-8	543	-1.48%
2022/11/15	3	16.80	0	0.00	16.70	3	536	0.56%
2022/11/14	20	17.02	12	17.26	16.90	8	530	1.51%
2022/11/11	2	16.65	4	16.80	16.50	-2	518	-0.38%
2022/11/10	0	0.00	7.2	17.07	16.70	-7.2	511	-1.40%
2022/11/09	0.1	17.80	1	17.50	17.40	-0.9	503	-0.19%
2022/11/08	15.1	17.64	41	17.46	17.95	-25.9	492	-5.25%
2022/11/07	70.1	17.77	55	18.33	17.80	15.1	475	3.18%
2022/11/04	10	16.40	6	16.90	16.90	4	403	0.98%
2022/11/03	3	15.40	4	15.51	15.40	-1	361	-0.27%
2022/11/02	13	15.58	7	15.64	15.50	6	365	1.64%
2022/11/01	6	15.47	0	0.00	15.55	6	378	1.58%
2022/10/31	36	15.37	28	15.38	15.45	8	370	2.16%
2022/10/28	50.2	15.65	47	15.67	15.80	3.2	354	0.89%
2022/10/27	0.1	14.60	1	14.50	14.70	-0.9	287	-0.31%
2022/10/26	14	14.33	19	14.40	14.30	-5	280	-1.78%
2022/10/25	10	13.61	9	13.24	14.20	1	261	0.38%
2022/10/24	1	13.25	7	13.27	12.95	-6	241	-2.48%
2022/10/21	0.1	13.05	1	13.30	12.70	-0.9	240	-0.37%
2022/10/20	12	12.80	25	12.92	13.20	-13	239	-5.44%
2022/10/19	6.1	13.00	0	0.00	13.05	6.1	238	2.56%
2022/10/18	1.2	13.17	2	13.40	13.10	-0.8	237	-0.36%
2022/10/17	4	12.65	4	12.70	13.05	0	240	0.00%
2022/10/14	1	13.00	8	13.13	13.05	-7	238	-2.94%
2022/10/13	12	12.91	1	12.40	12.50	11	238	4.62%
2022/10/12	1	13.30	0	0.00	13.40	1	234	0.43%
2022/10/11	6.3	13.54	0	0.00	13.35	6.3	233	2.70%
2022/10/07	0	14.43	0	0.00	14.20	0	233	0.01%
2022/10/05	1	14.80	0	0.00	14.65	1	237	0.42%
2022/10/04	1	14.45	0	0.00	15.10	1	241	0.42%
2022/09/29	4.1	13.75	8	13.61	13.50	-3.9	228	-1.71%
2022/09/28	4	13.23	2	13.50	12.75	2	214	0.93%
2022/09/27	0	0.00	0	14.25	13.80	0	207	0.00%
2022/09/26	2	14.40	1	14.35	13.85	1	208	0.48%
2022/09/23	1	15.30	1	15.39	15.15	0	205	0.00%
2022/09/22	0	15.55	0	15.65	15.45	0	207	0.00%
2022/09/21	1.2	15.77	2.3	15.80	15.70	-1.1	206	-0.53%
2022/09/20	5	15.75	4.4	15.44	15.80	0.6	206	0.30%
2022/09/19	0.1	15.35	0	0.00	15.20	0.1	206	0.02%
2022/09/16	0.1	15.95	0	0.00	15.60	0.1	207	0.03%
2022/09/15	0	17.00	0	0.00	15.80	0	208	0.00%
2022/09/14	0.1	15.70	0	0.00	15.80	0.1	210	0.05%
2022/09/13	1.2	15.73	0.6	15.90	15.85	0.6	211	0.28%
2022/09/12	2	15.50	0	0.00	15.75	2	220	0.91%
2022/09/08	2	15.60	0	0.00	15.75	2	220	0.91%
2022/09/06	8	15.89	3.5	16.07	15.85	4.5	219	2.04%
2022/09/02	0	17.15	0.2	17.30	17.15	-0.1	216	-0.06%
2022/09/01	8	16.96	2	17.15	17.15	6	216	2.77%
2022/08/31	5	17.20	0	0.00	17.25	5	215	2.32%
2022/08/25	0.3	17.95	0	0.00	17.35	0.3	213	0.13%
2022/08/24	1	17.50	0	17.68	17.45	1	209	0.48%
2022/08/22	0	0.00	0.4	17.45	17.25	-0.4	211	-0.17%
2022/08/19	1	17.30	0.7	17.62	17.30	0.4	212	0.17%
2022/08/18	0	0.00	0.1	17.55	17.25	-0.1	211	-0.06%
2022/08/17	0	0.00	0.2	17.35	17.25	-0.2	211	-0.09%
2022/08/09	2	16.13	6	16.16	16.25	-4	198	-2.02%
2022/08/08	5	15.68	1	16.00	16.05	4	190	2.10%
2022/08/05	0	0.00	1.3	16.07	16.10	-1.3	176	-0.71%
2022/08/04	9	15.81	1.2	16.18	15.90	7.8	180	4.30%
2022/08/03	10	16.08	0.7	16.26	16.05	9.3	181	5.10%
2022/08/02	2	16.40	0	0.00	16.50	2	184	1.08%
2022/08/01	0	17.00	0	0.00	16.95	0	192	0.01%
2022/07/28	0	0.00	2	17.00	16.90	-2	236	-0.84%
2022/07/26	3	16.53	0.7	16.74	16.95	2.3	242	0.95%
2022/07/25	0	0.00	0.1	17.75	17.25	-0.1	242	-0.05%
2022/07/22	0	0.00	0	17.85	17.30	0	243	0.00%
2022/07/20	1	17.05	1	17.23	16.85	0	248	0.00%
2022/07/19	0.2	17.05	1	17.00	17.20	-0.8	252	-0.32%
2022/07/18	1	16.80	0.4	17.17	16.75	0.6	252	0.25%
2022/07/15	0	16.95	1.6	17.19	16.75	-1.6	251	-0.64%
2022/07/13	0	0.00	2	16.00	16.30	-2	249	-0.80%
2022/07/12	18.2	16.02	4	15.92	15.75	14.2	248	5.70%
2022/07/11	4.1	17.40	1.2	17.60	17.40	2.9	237	1.23%
2022/07/08	2	18.33	1	18.40	18.40	1	233	0.43%
2022/07/07	0.2	18.20	4	18.10	18.25	-3.8	233	-1.64%
2022/07/06	2	18.00	0	0.00	18.20	2	234	0.85%
2022/07/04	2	18.60	1	19.00	18.50	1	238	0.42%
2022/07/01	1	18.00	0	0.00	18.50	1	239	0.42%
2022/06/30	1	19.50	4	19.60	19.30	-3	237	-1.26%
2022/06/29	1	20.25	1	20.50	20.40	0	237	0.00%
2022/06/28	4	20.28	2	20.90	20.40	2	238	0.84%
2022/06/27	0	0.00	1	20.00	20.15	-1	239	-0.42%
2022/06/24	0	0.00	1	19.50	19.40	-1	239	-0.42%
2022/06/23	0	0.00	6	18.84	18.90	-6	237	-2.52%
2022/06/22	0	0.00	10	19.00	18.80	-10	237	-4.21%
2022/06/21	3	18.68	1	19.00	19.30	2	237	0.84%
2022/06/20	4	19.18	1	19.60	18.90	3	240	1.25%
2022/06/17	2	20.45	1	20.57	20.20	1	235	0.42%
2022/06/16	2	20.90	1	20.55	20.55	1	234	0.43%
2022/06/15	0	0.00	1.1	21.01	21.30	-1.1	236	-0.47%
2022/06/14	6	20.96	15.8	20.62	20.90	-9.8	239	-4.08%
2022/06/13	2	21.28	3	21.20	21.20	-1	241	-0.41%
2022/06/10	0	0.00	1	21.80	21.95	-1	242	-0.41%
2022/06/09	1	22.05	1	21.90	22.00	0	244	0.00%
2022/06/08	0	0.00	0	22.45	22.05	0	245	0.00%
2022/06/07	0.1	22.20	0	0.00	22.25	0.1	248	0.04%
2022/06/06	0	0.00	0	22.55	22.55	0	256	0.00%
2022/06/02	1	22.15	10.3	22.98	23.00	-9.3	266	-3.51%
2022/05/31	0	0.00	2	22.50	22.45	-2	286	-0.70%
2022/05/30	0.1	22.30	0	0.00	22.15	0.1	287	0.03%
2022/05/25	1	21.60	0	0.00	21.80	1	294	0.35%
2022/05/24	1	21.41	0	0.00	21.60	1	306	0.33%
2022/05/20	0	21.95	0	21.75	21.75	0	317	0.00%
2022/05/19	0	0.00	1	21.30	21.85	-1	322	-0.31%
2022/05/18	0	0.00	0.5	22.00	21.60	-0.5	324	-0.14%
2022/05/17	0.5	21.65	0	0.00	21.60	0.5	325	0.14%
2022/05/13	0	0.00	5	21.12	21.20	-5	327	-1.53%
2022/05/12	4	20.68	1	21.00	20.45	3	326	0.92%
2022/05/10	0	22.20	0	0.00	21.65	0	342	0.00%
2022/05/09	1	22.00	2	22.15	21.55	-1	342	-0.29%
2022/05/06	11	23.55	6.1	23.74	23.50	4.9	335	1.46%
2022/05/05	4	22.90	12	22.85	23.10	-8	304	-2.63%
2022/05/03	1	21.00	7	20.70	20.60	-6	313	-1.91%
2022/04/29	1	21.21	0.1	21.30	21.45	1	319	0.31%
2022/04/28	0	0.00	5	21.42	21.20	-5	332	-1.51%
2022/04/27	9.1	21.09	5.9	21.11	21.20	3.1	334	0.93%
2022/04/26	2	22.00	25	22.00	21.85	-23	338	-6.80%
2022/04/25	1	22.30	12	22.64	22.30	-11	350	-3.14%
2022/04/22	0	0.00	0	25.80	23.35	0	347	0.00%
2022/04/21	1	23.95	0	0.00	23.65	1	356	0.28%
2022/04/19	2	23.40	0	0.00	23.65	2	372	0.54%
2022/04/18	6	23.37	0	0.00	23.25	6	396	1.52%
2022/04/15	1	23.75	1	23.80	23.75	0	418	0.00%
2022/04/14	1	24.40	2	24.50	24.50	-1	433	-0.23%
2022/04/13	0	24.90	0	0.00	24.60	0	444	0.00%
2022/04/12	1	23.35	1	23.30	24.00	0	458	0.00%
2022/04/11	3	23.40	0	0.00	23.25	3	498	0.60%
2022/04/08	2	24.05	2	24.15	24.05	0	576	0.00%
2022/04/07	0	0.00	0.1	24.30	24.00	-0.1	746	-0.01%
2022/04/06	0	24.50	2	24.45	24.45	-2	852	-0.23%
2022/04/01	1	24.70	0	0.00	24.70	1	888	0.11%
2022/03/31	0	25.48	0.2	25.10	25.25	-0.2	912	-0.02%
2022/03/30	0	26.00	7	25.58	25.50	-7	917	-0.76%
2022/03/28	0	25.00	0	25.25	25.05	0	932	0.00%
2022/03/25	0	0.00	5	25.41	25.25	-5	939	-0.53%
2022/03/24	0.1	25.50	0	0.00	25.50	0.1	953	0.01%
2022/03/23	11	26.40	12	26.15	26.10	-1	973	-0.10%
2022/03/22	0.2	25.50	0	0.00	25.60	0.2	1,075	0.02%
2022/03/21	0	0.00	1	25.30	25.25	-1	1,141	-0.09%
2022/03/18	0	0.00	4	24.93	25.25	-4	1,165	-0.34%
2022/03/16	5	24.00	0	0.00	23.80	5	1,183	0.42%
2022/03/15	2	24.40	2	24.13	24.05	0	1,214	0.00%
2022/03/14	0	24.75	0	0.00	24.85	0	1,274	0.00%
2022/03/10	0	24.95	0	0.00	24.90	0	1,379	0.00%
2022/03/09	1	24.20	1	24.05	24.25	0	1,389	0.00%
2022/03/08	2	24.70	11	24.37	24.05	-9	1,409	-0.64%
2022/03/07	3	24.97	1	25.70	24.90	2	1,427	0.14%
2022/03/04	29	26.58	5	26.70	26.75	24	1,447	1.66%
2022/03/03	3	25.38	3	25.45	25.60	0	1,477	0.00%
2022/03/02	0	0.00	2	25.45	25.40	-2	1,587	-0.13%
2022/02/25	5	24.98	2	24.93	24.90	3	1,777	0.17%
2022/02/24	24	24.95	19	25.00	24.35	5	1,908	0.26%
2022/02/23	1.5	25.85	0	25.70	25.85	1.5	1,926	0.08%
2022/02/22	28	25.60	2	25.71	25.60	26	1,967	1.32%
2022/02/21	1	26.45	2	26.65	26.50	-1	1,975	-0.05%
2022/02/18	3	26.47	0	0.00	26.50	3	1,999	0.15%
2022/02/17	1	26.45	0	0.00	26.40	1	2,039	0.05%
2022/02/16	1	26.90	0	0.00	26.70	1	2,159	0.05%
2022/02/14	27	26.44	6	26.59	26.50	21	2,213	0.95%
2022/02/11	10	26.85	0.2	27.00	26.90	9.8	2,213	0.44%
2022/02/10	0	0.00	1	28.55	28.25	-1	2,200	-0.05%
2022/02/09	0.2	28.30	1	28.50	28.45	-0.8	2,213	-0.04%
2022/02/08	2	27.55	2	27.75	27.95	0	2,219	0.00%
2022/02/07	0	0.00	40	27.50	27.75	-40	2,218	-1.80%
2022/01/26	1	26.65	5	26.82	26.50	-4	2,216	-0.18%
2022/01/25	8	26.86	3	26.70	26.40	5	2,220	0.23%
2022/01/24	6	27.45	10	27.68	27.55	-4	2,214	-0.18%
2022/01/21	3	28.35	0.5	28.50	28.20	2.5	2,208	0.11%
2022/01/20	2	28.80	1	28.85	29.00	1	2,196	0.05%
2022/01/19	0	30.20	14	28.94	28.95	-14	2,195	-0.64%
2022/01/18	6	29.95	12	29.83	29.60	-6	2,193	-0.27%
2022/01/17	2	29.05	7	28.81	29.10	-5	2,182	-0.23%
2022/01/14	0	0.00	7	28.43	28.60	-7	2,184	-0.32%
2022/01/13	20	29.28	1	29.05	29.10	19	2,183	0.87%
2022/01/12	1.2	29.31	1	29.45	29.20	0.2	2,188	0.01%
2022/01/11	10	30.02	7	30.01	29.60	3	2,191	0.14%
2022/01/10	7	29.76	10.5	29.74	30.00	-3.5	2,170	-0.16%
2022/01/07	0.3	28.70	4	28.82	28.50	-3.7	2,156	-0.17%
2022/01/06	8.4	29.06	27	29.15	29.10	-18.6	2,145	-0.87%
2022/01/05	25	29.91	38	29.50	29.45	-13	2,142	-0.61%
2022/01/04	31.1	30.34	53	30.23	29.90	-21.9	2,137	-1.02%
2022/01/03	51	31.69	20	31.27	30.60	31	2,098	1.48%
2021/12/30	159.5	31.84	156	31.80	31.80	3.5	2,028	0.17%	大買/大賣/
2021/12/29	13	30.74	30	30.61	30.80	-17	1,861	-0.91%
2021/12/28	21.5	29.23	28	29.60	29.60	-6.5	1,767	-0.37%
2021/12/27	4.2	28.74	13	28.38	28.85	-8.8	1,747	-0.50%
2021/12/24	1.3	27.82	1.2	27.99	27.80	0.1	1,741	0.01%
2021/12/23	3	27.98	24	27.92	27.95	-21	1,742	-1.20%
2021/12/22	1.2	28.22	1	28.35	28.15	0.2	1,738	0.01%
2021/12/21	8.3	28.31	3	28.23	28.35	5.3	1,740	0.30%
2021/12/20	7	28.49	13.3	28.61	28.30	-6.3	1,754	-0.36%
2021/12/17	6.1	29.64	30.2	29.43	29.30	-24.1	1,750	-1.38%
2021/12/16	111.1	30.27	91	30.53	30.15	20.1	1,742	1.15%	大買/
2021/12/15	27	29.43	17	29.38	28.90	10	1,651	0.61%
2021/12/14	5	27.28	9	27.43	28.00	-4	1,588	-0.25%
2021/12/13	10	28.20	6	28.21	28.20	4	1,566	0.26%
2021/12/10	10	28.30	12	28.50	28.15	-2	1,562	-0.13%
2021/12/09	12	29.43	44	29.46	28.75	-32	1,550	-2.06%
2021/12/08	52	29.10	19	29.10	29.35	33	1,520	2.17%
2021/12/07	54	29.20	27	29.31	29.50	27	1,464	1.84%
2021/12/06	8	26.91	2	26.70	26.85	6	1,386	0.43%
2021/12/03	6.5	26.92	0	0.00	27.05	6.5	1,411	0.46%
2021/12/02	7	27.11	9	26.96	26.75	-2	1,414	-0.14%
2021/12/01	16	27.59	5	27.39	27.80	11	1,405	0.78%
2021/11/30	10	28.34	22	28.72	28.10	-12	1,384	-0.87%
2021/11/29	44	27.35	36.9	27.83	27.80	7.2	1,362	0.52%
2021/11/26	52	30.16	91	30.13	29.30	-39	1,328	-2.94%
2021/11/25	144	31.03	47	31.06	32.10	97	1,222	7.93%	大買/
2021/11/24	23	29.29	35	29.42	29.20	-12	1,090	-1.10%
2021/11/23	86	30.48	65	30.29	29.50	21	1,043	2.01%
2021/11/22	0	0.00	9	28.65	28.65	-9	919	-0.98%
2021/11/19	14	26.36	10	26.49	26.05	4	904	0.44%
2021/11/18	4	25.43	7	25.48	25.60	-3	870	-0.34%
2021/11/17	2	24.93	15	24.67	25.40	-13	861	-1.51%
2021/11/16	52.1	24.99	126	24.57	24.50	-74	845	-8.74%	大賣/
2021/11/15	79	26.41	32	26.29	26.00	47	823	5.71%
2021/11/12	59	23.75	5	24.61	24.65	54	729	7.41%
2021/11/11	3	22.48	1	22.50	22.45	2	728	0.27%
2021/11/09	13	21.79	0	0.00	21.70	13	818	1.59%
2021/11/08	3.4	21.69	15	21.73	21.40	-11.6	872	-1.33%
2021/11/05	7.2	22.34	13	22.52	22.15	-5.8	913	-0.63%
2021/11/04	18.1	23.48	2	23.25	23.25	16.1	947	1.70%
2021/11/03	0	23.45	0	0.00	23.35	0	1,082	0.00%
2021/11/02	3.2	23.23	1	23.15	23.45	2.2	1,094	0.20%
2021/11/01	5	23.74	21	23.84	23.95	-16	1,103	-1.45%
2021/10/29	21	23.34	1	23.55	23.50	20	1,106	1.81%
2021/10/28	5	23.64	12	23.32	23.30	-7	1,118	-0.62%
2021/10/27	0	0.00	1	23.40	23.40	-1	1,133	-0.09%
2021/10/26	1	23.10	0	0.00	23.15	1	1,174	0.09%
2021/10/25	15	23.22	2	23.43	23.45	13	1,193	1.09%
2021/10/22	3	23.12	1	23.80	23.05	2	1,230	0.16%
2021/10/21	42	23.51	2	23.80	23.45	40	1,259	3.18%
2021/10/20	2	23.20	0	0.00	23.30	2	1,276	0.16%
2021/10/19	3	23.27	7	23.57	23.30	-4	1,295	-0.31%
2021/10/18	0	22.40	1	22.35	22.45	-1	1,377	-0.07%
2021/10/15	0	0.00	1	21.70	22.25	-1	1,468	-0.07%
2021/10/14	1	21.00	0	0.00	21.30	1	1,558	0.06%
2021/10/13	0.1	20.61	0	0.00	21.15	0.1	1,640	0.01%
2021/10/12	2	21.48	8	20.91	20.80	-6	1,658	-0.36%
2021/10/08	8	22.56	3	22.65	22.80	5	1,669	0.30%
2021/10/05	1.1	20.04	19	20.34	21.70	-17.9	1,766	-1.02%
2021/10/04	6.5	21.03	75	20.75	20.45	-68.5	1,782	-3.84%
2021/10/01	5.2	21.90	26	21.78	21.80	-20.9	1,782	-1.17%
2021/09/30	5	22.81	0.1	23.00	23.20	4.9	1,801	0.27%
2021/09/28	4	23.95	0	0.00	23.70	4	1,876	0.21%
2021/09/27	3	25.20	35	24.64	24.50	-32	1,882	-1.70%
2021/09/24	1	23.35	6	23.76	23.55	-5	1,880	-0.27%
2021/09/23	2	23.03	7	22.97	22.85	-5	1,889	-0.26%
2021/09/22	1.1	23.01	29	23.31	22.95	-27.9	1,893	-1.48%
2021/09/17	0	0.00	48	24.59	24.60	-48	1,892	-2.54%
2021/09/16	1	24.20	11	24.49	24.30	-10	1,907	-0.52%
2021/09/14	1	24.70	0	0.00	24.65	1	1,930	0.05%
2021/09/13	0	0.00	116	24.81	24.75	-116	1,951	-5.95%	大賣/鉅額交易
2021/09/09	2	24.55	14	24.46	24.90	-12	2,009	-0.60%
2021/09/08	46	23.79	84	24.14	23.75	-38	1,997	-1.90%
2021/09/07	2.2	25.83	11	25.56	25.95	-8.8	1,977	-0.45%
2021/09/06	8	25.23	28	25.09	24.90	-20	1,975	-1.01%
2021/09/03	0	0.00	3	27.03	26.80	-3	1,970	-0.15%
2021/09/02	1	27.00	5	27.09	27.00	-4	1,982	-0.20%
2021/09/01	17	27.18	10	27.37	27.05	7	1,991	0.35%
2021/08/31	3	26.68	0	0.00	27.00	3	2,007	0.15%
2021/08/30	0	0.00	3	26.78	26.95	-3	2,056	-0.15%
2021/08/27	9	26.92	14	26.91	26.90	-5	2,067	-0.24%
2021/08/26	2	26.35	3	26.35	26.50	-1	2,088	-0.05%
2021/08/25	2	26.85	4	27.15	26.80	-2	2,104	-0.10%
2021/08/24	3	26.13	2	26.45	26.20	1	2,120	0.05%
2021/08/23	0	0.00	3	27.00	26.70	-3	2,166	-0.14%
2021/08/20	1	25.70	1	26.00	26.15	0	2,214	0.00%
2021/08/19	1	25.85	2	25.50	26.35	-1	2,251	-0.04%
2021/08/18	12	25.78	40	25.01	26.95	-28	2,258	-1.24%
2021/08/17	63	26.52	17	27.14	25.75	46	2,263	2.03%
2021/08/16	20	26.05	26	26.04	26.55	-6	2,252	-0.27%
2021/08/13	32	27.72	113	27.33	26.30	-81	2,256	-3.59%	大賣/
2021/08/12	40	29.27	45	29.03	28.95	-5	2,295	-0.22%
2021/08/11	34	31.19	793	30.53	30.10	-759	2,344	-32.37%	大賣/鉅額交易
2021/08/10	21	32.18	15	32.08	32.35	6	2,345	0.26%
2021/08/09	72	33.50	97	32.92	31.90	-25	2,397	-1.04%
2021/08/06	2	32.10	0	0.00	32.10	2	2,382	0.08%
2021/08/05	5	31.98	25	32.44	32.25	-20	2,470	-0.81%
2021/08/04	35	31.94	22	31.94	32.05	13	2,546	0.51%
2021/08/03	62	32.15	6	33.03	32.00	56	2,616	2.14%
2021/08/02	65	31.85	5	32.22	32.30	60	2,675	2.24%
2021/07/30	48	32.85	40	33.75	32.30	8	2,731	0.29%
2021/07/29	58	32.35	13	32.68	32.70	45	2,726	1.65%
2021/07/28	89	32.00	52	32.57	32.95	37	2,748	1.35%
2021/07/27	92	34.39	20	34.27	33.85	72	2,819	2.55%
2021/07/26	31	33.96	24	34.15	34.60	7	2,839	0.25%
2021/07/23	18.1	33.55	48	33.79	33.90	-29.9	2,858	-1.05%
2021/07/22	68	35.15	55	34.94	34.05	13	2,877	0.45%
2021/07/21	107	34.98	71	35.11	34.65	36	2,833	1.27%	大買/
2021/07/20	97	34.36	50	34.21	33.55	47	2,794	1.68%
2021/07/19	23	34.08	64.1	34.62	35.50	-41.1	2,753	-1.49%
2021/07/16	13	32.52	11	32.80	32.30	2	2,774	0.07%
2021/07/15	10	32.33	13	32.39	32.55	-3	2,811	-0.11%
2021/07/14	6	31.14	2	31.70	31.25	4	2,865	0.14%
2021/07/13	46	32.78	78	31.61	31.65	-32	2,995	-1.07%
2021/07/12	17	32.41	39	32.45	33.00	-22	2,989	-0.74%
2021/07/09	28	31.23	35	31.49	31.45	-7	3,025	-0.23%
2021/07/08	8	30.36	30	30.59	30.80	-22	3,097	-0.71%
2021/07/07	21	31.16	73	30.25	30.10	-52	3,136	-1.66%
2021/07/06	33	31.14	169	31.04	32.00	-136	3,150	-4.32%	大賣/鉅額交易
2021/07/05	43	30.07	164	29.88	30.05	-121	3,191	-3.79%	大賣/鉅額交易
2021/07/02	32	30.93	34	30.94	30.85	-2	3,229	-0.06%
2021/07/01	8	31.09	11	31.09	30.80	-3	3,278	-0.09%
2021/06/30	13	32.20	6	31.96	31.55	7	3,349	0.21%
2021/06/29	6	31.26	4	31.50	31.10	2	3,453	0.06%
2021/06/28	4	31.78	11	31.88	31.85	-7	3,506	-0.20%
2021/06/25	8	32.04	12	32.15	32.10	-4	3,606	-0.11%
2021/06/24	9	31.56	14	31.49	31.65	-5	3,702	-0.14%
2021/06/23	5	31.73	13	31.17	31.65	-8	3,809	-0.21%
2021/06/22	0	0.00	2	32.00	31.50	-2	4,184	-0.05%
2021/06/21	60	31.94	123	31.47	31.10	-63	4,361	-1.44%	大賣/
2021/06/18	37	33.92	11	33.97	33.45	26	4,597	0.57%
2021/06/17	5	34.79	6	34.84	34.90	-1	4,789	-0.02%
2021/06/16	10	34.97	8	34.94	34.85	2	4,867	0.04%
2021/06/15	9	35.46	13	35.40	35.45	-4	4,876	-0.08%
2021/06/11	5	35.28	5	35.48	35.20	0	4,897	0.00%
2021/06/10	15	35.30	9	35.43	35.35	6	4,966	0.12%
2021/06/09	11	35.79	15	35.54	35.35	-4	4,987	-0.08%
2021/06/08	17.1	36.18	9	36.38	35.95	8.1	5,028	0.16%
2021/06/07	55	34.76	37	34.60	36.00	18	5,040	0.36%
2021/06/04	26	35.80	3	36.00	35.70	23	5,010	0.46%
2021/06/03	9	36.13	5	36.24	36.05	4	5,054	0.08%
2021/06/02	17.1	36.02	16	36.01	36.05	1.1	5,050	0.02%
2021/06/01	130	36.12	42	35.76	36.00	88	5,041	1.75%	大買/
2021/05/31	66	35.26	26	35.47	35.00	40	5,035	0.79%
2021/05/28	507	34.02	324	33.64	34.60	183	5,025	3.64%	大買/大賣/鉅額交易
2021/05/27	238	32.86	307	32.87	32.50	-69	5,059	-1.36%	大買/大賣/
2021/05/26	12	31.98	29	32.06	31.90	-17	5,083	-0.33%
2021/05/25	16	31.45	35	31.69	31.60	-19	5,112	-0.37%
2021/05/24	48	31.78	24	31.81	31.50	24	5,145	0.47%
2021/05/21	70.1	31.64	56	31.66	31.90	14.1	5,198	0.27%
2021/05/20	105	31.22	53	31.47	30.80	52	5,283	0.98%	大買/
2021/05/19	132	31.02	65	31.06	31.20	67	5,285	1.27%	大買/
2021/05/18	49	27.71	55	28.23	28.40	-6	5,203	-0.12%
2021/05/17	38	26.09	39	26.36	25.85	-1	5,206	-0.02%
2021/05/14	87	29.47	167	28.96	28.70	-80	5,137	-1.56%	大賣/
2021/05/13	95	30.89	125	30.63	30.35	-30	5,054	-0.59%	大賣/
2021/05/12	95	34.85	93	35.27	33.70	2	4,989	0.04%
2021/05/11	92	39.01	34.5	39.09	37.40	57.5	4,931	1.17%
2021/05/10	89.1	40.79	24	41.46	40.35	65.1	4,920	1.32%
2021/05/07	43	39.96	135	40.54	41.45	-92	4,988	-1.84%	大賣/
2021/05/06	54	38.14	25.5	38.33	37.70	28.5	4,983	0.57%
2021/05/05	33	38.51	60.1	39.22	38.30	-27.1	5,017	-0.54%
2021/05/04	132	38.36	175.2	38.06	38.30	-43.2	5,052	-0.86%	大買/大賣/
2021/05/03	64	40.69	29	41.35	40.30	35	4,999	0.70%
2021/04/29	36	41.47	45	41.89	41.50	-9	5,028	-0.18%
2021/04/28	66	41.88	83	41.82	41.55	-17	5,095	-0.33%
2021/04/27	109	42.84	38	42.93	42.25	71	5,180	1.37%	大買/
2021/04/26	45	42.63	17	42.63	42.55	28	5,411	0.52%
2021/04/23	22	42.10	45	42.05	42.75	-23	5,594	-0.41%
2021/04/22	86.1	41.81	86.6	42.83	40.70	-0.5	5,683	-0.01%
2021/04/21	86	42.90	51	43.01	42.80	35	5,866	0.60%
2021/04/20	51	41.67	53.1	41.81	41.55	-2.1	5,859	-0.04%
2021/04/19	120.2	40.62	120	40.37	41.80	0.2	5,823	0.00%	大買/大賣/
2021/04/16	25	38.28	37	38.43	38.45	-12	5,710	-0.21%
2021/04/15	115.3	38.06	54	38.11	38.00	61.3	5,891	1.04%	大買/
2021/04/14	109	37.82	121	37.54	38.50	-12	5,838	-0.21%	大買/大賣/
2021/04/13	47	36.64	11	36.77	36.10	36	5,807	0.62%
2021/04/12	46	36.68	50	36.65	36.75	-4	5,804	-0.07%
2021/04/09	82	36.38	167	36.29	35.80	-85	5,861	-1.45%	大賣/
2021/04/08	72	37.80	28.1	37.87	37.35	43.9	5,778	0.76%
2021/04/07	59	38.46	60	38.62	38.30	-1	5,715	-0.02%
2021/04/06	59	38.71	114	38.89	38.55	-55	5,664	-0.97%	大賣/
2021/04/01	111	37.38	113	37.31	38.00	-2	5,597	-0.04%	大買/大賣/
2021/03/31	106	38.24	74	38.24	38.00	32	5,545	0.58%	大買/
2021/03/30	195	38.69	204	38.80	38.50	-9	5,491	-0.16%	大買/大賣/
2021/03/29	124	37.76	147	37.74	38.00	-23	5,388	-0.43%	大買/大賣/
2021/03/26	134	36.26	115.3	36.54	37.00	18.7	5,309	0.35%	大買/大賣/
2021/03/25	328	36.07	214	36.13	36.65	114	5,219	2.18%	大買/大賣/鉅額交易
2021/03/24	97.3	34.38	162.1	34.08	35.80	-64.8	4,845	-1.34%	大賣/
2021/03/23	232	32.98	121	33.32	32.55	111	4,722	2.35%	大買/大賣/鉅額交易
2021/03/22	167	31.92	86	31.79	32.55	81	4,469	1.81%	大買/
2021/03/19	84	28.98	183	28.77	29.60	-99	4,388	-2.26%	大賣/
2021/03/18	22	27.85	31	28.03	27.90	-9	4,360	-0.21%
2021/03/17	66	28.00	9	28.14	27.75	57	4,352	1.31%
2021/03/16	144	28.50	43	28.68	28.30	101	4,333	2.33%	大買/鉅額交易
2021/03/15	30	28.69	33	28.36	28.80	-3	4,279	-0.07%
2021/03/12	88	28.33	44	28.30	28.45	44	4,269	1.03%
2021/03/11	32	27.80	33	27.89	28.00	-1	4,254	-0.02%
2021/03/10	42	27.43	12	27.58	27.40	30	4,262	0.70%
2021/03/09	60	26.37	132	26.55	27.60	-72	4,291	-1.68%	大賣/
2021/03/08	65	26.75	37	26.91	26.50	28	4,246	0.66%
2021/03/05	34	27.14	8	27.40	27.05	26	4,262	0.61%
2021/03/04	35	27.51	9	27.52	27.35	26	4,282	0.61%
2021/03/03	42	27.02	94	27.13	27.55	-52	4,398	-1.18%
2021/03/02	129	27.85	68	27.59	27.00	61	4,433	1.38%	大買/
2021/02/26	59	27.95	66.1	27.85	28.45	-7.1	4,349	-0.16%
2021/02/25	13	27.33	27.1	27.61	27.25	-14.1	4,284	-0.33%
2021/02/24	70	26.77	72	26.90	26.70	-2	4,235	-0.05%
2021/02/23	64	27.66	51	27.71	27.05	13	4,175	0.31%
2021/02/22	91.3	27.15	93.3	27.03	27.20	-2	4,088	-0.05%
2021/02/19	74.5	25.58	59	25.63	26.10	15.5	3,959	0.39%
2021/02/18	13	24.01	13	24.15	24.35	0	3,864	0.00%
2021/02/17	46	24.23	34	24.24	23.75	12	3,847	0.31%
2021/02/05	37	23.30	7	23.41	23.15	30	3,794	0.79%
2021/02/04	33	23.33	14	23.38	23.40	19	3,790	0.50%
2021/02/03	26	23.01	36	23.07	22.75	-10	3,778	-0.26%
2021/02/02	50	22.40	15	22.75	22.35	35	3,747	0.93%
2021/02/01	91.1	22.37	121.2	22.33	22.05	-30.1	3,734	-0.81%	大賣/
2021/01/29	450	24.45	75	24.20	23.15	375	3,680	10.19%	大買/鉅額交易
2021/01/28	70	24.58	46	24.59	25.15	24	3,540	0.68%
2021/01/27	30	24.14	65	24.27	24.30	-35	3,477	-1.01%
2021/01/26	43.1	23.95	19	23.89	23.65	24.1	3,409	0.71%
2021/01/25	50	24.28	21	24.35	24.10	29	3,339	0.87%
2021/01/22	51	24.15	61	24.40	24.55	-10	3,289	-0.30%
2021/01/21	93	24.37	30	24.08	24.25	63	3,300	1.91%
2021/01/20	115	23.66	136	23.77	24.00	-21	3,204	-0.66%	大買/大賣/
2021/01/19	251	23.73	177	23.95	23.35	74	3,073	2.41%	大買/大賣/
2021/01/18	188	22.64	185.1	22.65	23.50	2.9	2,792	0.10%	大買/大賣/
2021/01/15	223	21.15	154.1	21.26	21.75	68.9	2,556	2.70%	大買/大賣/
2021/01/14	439	20.16	204	20.50	20.80	235	2,415	9.73%	大買/大賣/鉅額交易
2021/01/13	84	19.25	70.7	19.32	19.30	13.3	2,131	0.62%
2021/01/12	71	19.05	43	19.05	18.95	28	2,075	1.35%
2021/01/11	89.5	18.61	43	18.91	19.15	46.5	2,039	2.28%
2021/01/08	301	19.32	330.5	19.53	18.40	-29.5	2,003	-1.47%	大買/大賣/
2021/01/07	41	18.80	17	18.86	18.80	24	1,783	1.35%
2021/01/06	33	19.23	32	18.95	18.95	1	1,752	0.06%
2021/01/05	40.1	19.02	33	18.85	19.15	7.1	1,685	0.42%
2021/01/04	31	19.03	186.8	19.05	19.25	-155.8	1,643	-9.48%	大賣/鉅額交易
2020/12/31	12	17.48	16	17.54	17.50	-4	1,546	-0.26%
2020/12/30	12	17.48	39	17.43	17.35	-27	1,558	-1.73%
2020/12/29	11	17.79	8	17.89	17.65	3	1,601	0.19%
2020/12/28	15	17.42	14	17.73	17.85	1	1,594	0.06%
2020/12/25	69.1	18.47	56	18.52	17.55	13.1	1,571	0.83%
2020/12/24	37	17.62	51	17.69	17.60	-14	1,500	-0.93%
2020/12/23	27	17.72	9	17.74	17.70	18	1,485	1.21%
2020/12/22	74	18.18	118.1	18.09	17.70	-44.1	1,476	-2.99%	大賣/
2020/12/21	59	18.91	6	18.87	18.60	53	1,446	3.66%
2020/12/18	20	19.35	12	19.30	19.40	8	1,422	0.56%
2020/12/17	55.1	19.43	114	19.57	19.40	-59	1,403	-4.20%	大賣/
2020/12/16	9.1	18.60	17	18.44	18.65	-7.9	1,331	-0.59%
2020/12/15	158	18.92	81	18.92	18.60	77	1,308	5.88%	大買/
2020/12/14	22	18.21	83	18.19	18.70	-61	1,188	-5.13%
2020/12/11	5.1	16.90	1	16.85	17.00	4.1	1,134	0.36%
2020/12/10	8	17.05	105	16.98	17.00	-97	1,121	-8.65%	大賣/
2020/12/09	89.1	16.89	44	16.95	16.85	45.1	1,112	4.05%
2020/12/08	46.2	16.99	18	17.37	17.10	28.2	1,093	2.57%
2020/12/07	34.5	16.94	29	17.05	17.30	5.5	1,072	0.51%
2020/12/04	59	16.96	22	16.97	16.80	37	1,040	3.56%
2020/12/03	97	16.72	51	16.78	16.70	46	1,010	4.55%
2020/12/02	10	16.04	40	16.12	16.10	-30	992	-3.02%
2020/12/01	123	15.94	33	15.81	16.00	90	985	9.13%	大買/
2020/11/30	72	16.22	20	16.19	16.20	52	950	5.47%
2020/11/27	194	15.68	133	15.71	16.00	61	940	6.49%	大買/大賣/
2020/11/26	129	15.07	44	15.30	15.45	85	848	10.01%	大買/
2020/11/25	30	14.05	2	14.15	14.05	28	776	3.60%
2020/11/24	2	13.90	0	0.00	13.90	2	784	0.26%
2020/11/23	0	0.00	80	13.85	13.85	-80	779	-10.27%
2020/11/20	1	13.95	6	14.00	13.95	-5	775	-0.64%
2020/11/19	0	15.60	20	14.20	14.15	-20	771	-2.59%
2020/11/18	0	0.00	53	14.30	14.20	-53	774	-6.84%
2020/11/17	3	14.20	3	14.25	14.25	0	771	0.00%
2020/11/12	6	14.40	4	14.10	14.00	2	762	0.26%
2020/11/11	7	15.09	5	15.11	15.20	2	746	0.27%
2020/11/10	61	14.42	8	14.50	14.50	53	731	7.24%
2020/11/09	10	14.50	45	14.47	14.50	-35	771	-4.54%
2020/11/06	11	14.12	53	14.12	14.10	-42	775	-5.42%
2020/11/05	2	13.75	0	0.00	13.90	2	758	0.26%
2020/11/04	6	13.75	4	13.85	13.75	2	752	0.27%
2020/11/03	2	13.60	3	13.48	13.60	-1	748	-0.13%
2020/11/02	5	12.95	24	13.01	13.10	-19	743	-2.56%
2020/10/30	0	0.00	61	13.56	13.25	-61	736	-8.28%
2020/10/29	123	13.79	68	14.42	13.60	55	725	7.58%	大買/
2020/10/28	78	13.83	2	13.95	13.90	76	632	12.01%
2020/10/26	5	13.61	2	13.65	13.60	3	614	0.49%
2020/10/22	10	13.70	0	0.00	13.50	10	610	1.64%
2020/10/19	23	13.52	0	0.00	13.65	23	599	3.84%
2020/10/12	0	0.00	2	13.78	13.25	-2	587	-0.34%
2020/10/08	2	13.80	1	14.10	13.75	1	581	0.17%
2020/10/07	46	13.73	64	13.76	13.80	-18	568	-3.17%
2020/10/06	48	13.71	1	13.95	14.30	47	550	8.54%
2020/09/29	0	0.00	2	12.80	12.85	-2	550	-0.36%
2020/09/28	2	12.70	0	0.00	12.85	2	549	0.36%
2020/09/24	0	0.00	3	12.60	12.45	-3	544	-0.55%
2020/09/23	0	0.00	2	12.75	12.75	-2	537	-0.37%
2020/09/22	0	0.00	10	13.00	12.80	-10	534	-1.87%
2020/09/18	0	0.00	5	12.90	12.95	-5	524	-0.95%
2020/09/17	5	13.10	0	0.00	13.05	5	521	0.96%
2020/09/16	10	12.90	1	13.00	13.10	9	503	1.79%
2020/09/15	2	12.83	0	0.00	13.00	2	502	0.40%
2020/09/14	1	13.00	0	0.00	12.85	1	497	0.21%
2020/09/10	6	13.66	0	0.00	13.35	6	479	1.25%
2020/09/09	5	13.65	6	13.95	13.95	-1	472	-0.21%
2020/09/08	37	14.39	4	14.34	14.30	33	464	7.11%
2020/09/07	99	14.01	22	14.33	14.40	77	451	17.07%
2020/09/04	21	13.16	0	0.00	13.25	21	416	5.05%
2020/09/03	1	12.90	1	12.80	12.95	0	407	0.00%
2020/09/02	26	12.88	31	12.81	12.90	-5	401	-1.24%
2020/09/01	32	12.91	9	12.75	12.60	23	375	6.12%
2020/08/28	0	0.00	1	12.00	11.65	-1	319	-0.31%
2020/08/27	0	0.00	1	11.35	11.35	-1	302	-0.33%
2020/08/26	0	0.00	2	11.20	11.35	-2	300	-0.66%
2020/08/25	1	11.20	0	0.00	11.15	1	296	0.34%
2020/08/24	0	0.00	1	11.10	11.15	-1	291	-0.34%
2020/08/21	3	11.15	0	0.00	11.20	3	284	1.05%
2020/08/19	4	11.35	3	11.30	11.35	1	275	0.36%
2020/08/17	3	11.48	3	11.55	11.55	0	267	0.00%
2020/08/14	1	11.20	1	11.20	11.25	0	257	0.00%
2020/08/13	8	11.50	87	11.62	11.50	-79	245	-32.22%
2020/08/12	47	11.00	5	10.99	11.05	42	198	21.11%
2020/08/05	2	9.98	0	0.00	10.00	2	171	1.17%
2020/08/04	0	10.00	0	0.00	9.98	0	169	0.00%
2020/07/28	0	0.00	1	9.54	9.72	-1	168	-0.59%
2020/07/21	0	0.00	10	10.08	10.05	-10	165	-6.05%
2020/07/20	0	0.00	1	9.80	10.05	-1	164	-0.61%
2020/07/17	1	10.20	2	10.30	10.20	-1	162	-0.62%
2020/07/15	6	10.42	5	10.53	10.20	1	159	0.63%
2020/07/14	0	0.00	22	10.00	10.30	-22	156	-14.08%
2020/07/10	11	10.35	12	10.43	10.20	-1	154	-0.65%
2020/06/16	1	8.75	0	0.00	8.65	1	90	1.11%
2020/05/26	0	0.00	1	8.06	7.98	-1	97	-1.03%
2020/05/06	1	7.80	0	0.00	7.78	1	98	1.01%
2020/04/21	0	0.00	1	7.18	7.29	-1	127	-0.78%
2020/03/25	1	6.69	1	6.70	6.70	0	170	0.00%
2020/03/23	0	7.18	0	0.00	6.14	0	166	0.00%
2020/03/17	0	0.00	5	7.22	7.22	-5	156	-3.20%
2020/03/16	0	7.94	0	0.00	7.70	0	156	0.00%
2020/03/13	5	7.79	6	7.94	7.94	-1	156	-0.64%
2020/03/06	1	9.11	0	0.00	9.07	1	147	0.68%
2020/03/04	10	9.13	0	0.00	9.13	10	150	6.65%
2020/03/03	6	9.14	0	0.00	9.20	6	152	3.94%
2020/03/02	6	9.16	0	0.00	9.16	6	155	3.86%
2020/02/27	0	9.35	0	0.00	9.29	0	168	0.00%
2020/02/24	2	9.38	0	0.00	9.28	2	168	1.19%
2020/02/20	1	9.46	0	0.00	9.45	1	165	0.60%
2020/02/03	2	9.20	0	0.00	9.70	2	162	1.23%
2020/01/31	0	0.00	1	9.74	9.69	-1	184	-0.54%
2020/01/17	0	0.00	1	10.40	10.40	-1	177	-0.56%
2020/01/16	0	0.00	1	10.60	10.45	-1	176	-0.57%
2020/01/15	1	10.60	4	10.65	10.60	-3	174	-1.72%
2020/01/09	1	10.45	0	0.00	10.20	1	168	0.59%
2020/01/08	1	10.00	2	10.50	10.15	-1	167	-0.60%
2020/01/06	1	10.50	6	10.50	10.20	-5	158	-3.15%
2020/01/03	0	0.00	1	10.90	10.25	-1	146	-0.68%
2020/01/02	3	9.96	2	9.98	9.91	1	125	0.80%
2019/12/17	0	0.00	3	9.83	9.83	-3	125	-2.40%
2019/12/02	11	9.84	11	9.91	9.91	0	129	0.00%
2019/11/28	1	10.00	0	0.00	9.83	1	125	0.80%
2019/11/27	2	10.25	0	0.00	10.20	2	125	1.59%
2019/11/26	7	10.39	6	10.23	10.35	1	121	0.82%
2019/11/15	3	9.67	0	0.00	9.60	3	110	2.71%
2019/11/14	2	9.66	0	0.00	9.64	2	111	1.80%
2019/11/04	0.2	9.92	1	9.90	9.92	-0.8	111	-0.72%
2019/10/31	0	0.00	1	10.00	9.96	-1	112	-0.89%
2019/10/30	2	10.30	6	10.37	10.20	-4	110	-3.61%
2019/10/28	0	0.00	3	9.27	9.35	-3	79	-3.80%
2019/10/24	0	9.27	0	0.00	9.22	0	76	0.00%
2019/10/22	5	9.18	0	0.00	9.17	5	77	6.45%
2019/10/09	43	9.25	0	0.00	9.26	43	80	53.58%
2019/10/07	0	0.00	7	9.29	9.27	-7	79	-8.77%
2019/10/04	1	9.35	0	0.00	9.30	1	79	1.25%
2019/10/03	0	0.00	1	9.45	9.44	-1	76	-1.31%
2019/10/02	1	9.43	0	0.00	9.42	1	76	1.31%
2019/09/04	3	9.70	0	0.00	9.70	3	82	3.65%
2019/08/26	0	0.00	5	9.80	9.72	-5	80	-6.20%
2019/08/22	0.2	9.71	0	0.00	9.78	0.2	80	0.25%
2019/08/19	0	9.74	0	0.00	9.74	0	77	0.01%
2019/08/05	0	9.76	0	0.00	9.67	0	76	0.00%
2019/08/01	2	9.70	0	0.00	9.67	2	74	2.67%
2019/07/24	2	9.73	6	9.73	9.78	-4	74	-5.40%
2019/07/19	6	9.95	0	0.00	9.95	6	74	8.09%
2019/07/18	0	9.86	0	0.00	9.90	0	73	0.00%
2019/07/17	0	0.00	5	9.99	9.93	-5	73	-6.76%
2019/07/16	0	0.00	18	9.96	10.00	-18	75	-23.90%
2019/07/15	15	10.02	2	10.20	10.05	13	75	17.27%
2019/07/11	0	0.00	5	9.77	9.77	-5	70	-7.10%
2019/07/10	5	9.76	0	0.00	9.78	5	71	6.97%
2019/07/02	0	0.00	5	9.72	9.79	-5	75	-6.64%
2019/07/01	5	9.85	0	0.00	9.81	5	74	6.68%
2019/06/26	1.1	9.62	0	0.00	9.68	1.1	70	1.56%
2019/06/24	2	9.57	0	0.00	9.71	2	68	2.92%
2019/06/17	10	9.90	0	0.00	9.90	10	69	14.36%
2019/06/14	0	0.00	0.2	9.95	9.92	-0.2	71	-0.29%
2019/06/12	0	0.00	1	9.92	9.91	-1	78	-1.27%
2019/06/11	0	0.00	5	9.93	9.93	-5	79	-6.31%
2019/06/06	30	9.93	0	0.00	9.92	30	79	37.62%
2019/05/17	0	0.00	3	10.10	10.10	-3	168	-1.78%
2019/05/13	0	0.00	4	10.30	10.25	-4	193	-2.07%
2019/04/30	0	0.00	5	10.70	10.85	-5	190	-2.62%
2019/04/29	0	10.60	0	0.00	10.65	0	189	0.00%
2019/04/12	0	11.10	0	0.00	11.15	0	186	0.00%
2019/04/10	5	11.50	0	0.00	11.45	5	185	2.70%
2019/04/01	5	10.95	0	0.00	10.90	5	182	2.74%
2019/03/26	5	11.00	0	0.00	10.85	5	180	2.77%
2019/03/25	0	0.00	0.1	11.00	11.00	-0.1	179	-0.07%
2019/03/15	1	11.30	0	0.00	11.40	1	165	0.60%
2019/03/14	5	11.50	0	0.00	11.45	5	162	3.07%
2019/03/13	1	11.55	0	0.00	11.60	1	163	0.61%
2019/03/12	6	11.69	0	0.00	11.60	6	165	3.62%
2019/03/04	0	12.00	10	11.95	12.00	-10	166	-6.01%
2019/02/27	2	12.10	0	0.00	12.10	2	159	1.25%
2019/02/25	8	12.31	0	0.00	12.15	8	154	5.19%
2019/02/21	11	11.97	28	11.98	11.90	-17	136	-12.47%
2019/02/20	0	0.00	20	11.58	11.75	-20	108	-18.51%
2019/02/19	5	10.70	0	0.00	10.70	5	91	5.47%
2019/02/14	0	0.00	5	10.50	10.45	-5	82	-6.06%
2019/01/29	0	0.00	5	10.10	10.10	-5	60	-8.22%
2019/01/17	0.1	10.10	0	0.00	10.20	0.1	74	0.13%
2019/01/16	10	10.35	0	0.00	10.25	10	75	13.20%
2019/01/15	1	10.15	0	0.00	10.10	1	71	1.40%
2019/01/14	0	0.00	0.3	10.35	10.15	-0.3	72	-0.35%
2019/01/07	10	9.64	0	0.00	9.64	10	83	12.01%
2018/10/25	43	9.05	0	0.00	8.88	43	208	20.62%
2018/10/24	18	9.80	0	0.00	9.76	18	200	8.99%
2018/10/18	0	0.00	2	9.93	9.86	-2	203	-0.98%
2018/10/12	9	9.84	0	0.00	10.00	9	199	4.50%
2018/10/11	30	9.99	6	9.99	10.00	24	198	12.08%
2018/10/05	10	11.00	0	0.00	11.35	10	186	5.35%
2018/10/04	7	11.15	0	0.00	11.20	7	196	3.56%
2018/09/27	0	0.00	2	10.95	11.05	-2	197	-1.01%
2018/09/20	0	0.00	1	11.90	11.90	-1	219	-0.46%
2018/09/19	6	11.80	3	11.90	11.90	3	271	1.11%
2018/09/12	10	10.48	0	0.00	10.40	10	282	3.54%
2018/09/11	10	10.70	2	10.85	10.70	8	294	2.72%
2018/09/10	0	0.00	1	10.70	10.70	-1	303	-0.33%
2018/09/07	10	11.74	0	0.00	11.85	10	295	3.38%
2018/09/06	0	0.00	2	12.20	12.20	-2	300	-0.67%
2018/09/05	2	12.35	0	0.00	12.30	2	308	0.65%
2018/08/21	0	0.00	3	12.20	12.40	-3	444	-0.68%
2018/08/13	0	0.00	2	12.65	12.65	-2	463	-0.43%
2018/08/09	0	0.00	99	13.08	13.10	-99	468	-21.11%
2018/08/08	5	13.16	14	13.30	13.20	-9	479	-1.88%
2018/08/02	0	0.00	5	13.55	13.60	-5	512	-0.98%
2018/08/01	1	13.85	1	13.90	13.90	0	510	0.00%
2018/07/24	5	12.95	0	0.00	13.00	5	508	0.98%
2018/07/23	0	0.00	96	12.94	13.00	-96	512	-18.71%
2018/07/20	0	0.00	25	13.13	12.95	-25	524	-4.76%
2018/07/19	0	0.00	67	13.13	13.15	-67	529	-12.66%
2018/07/17	0	0.00	87	13.74	13.20	-87	540	-16.11%
2018/07/16	0	0.00	1	13.85	13.85	-1	532	-0.19%
2018/07/12	3	13.60	3	13.65	13.60	0	543	0.00%
2018/07/10	0	14.15	14	14.31	14.05	-14	538	-2.60%
2018/07/06	0	0.00	27	14.19	14.10	-27	535	-5.04%
2018/07/05	3	14.30	0	0.00	14.35	3	540	0.56%
2018/07/04	0	0.00	1	14.85	14.85	-1	551	-0.18%
2018/07/02	2	14.85	22	14.74	14.80	-20	556	-3.59%
2018/06/29	12	15.17	42	15.39	15.00	-30	551	-5.44%
2018/06/28	16	15.97	11	15.99	15.65	5	534	0.93%
2018/06/27	0.2	14.60	3	14.42	14.60	-2.9	488	-0.58%
2018/06/26	3	14.70	0	0.00	14.60	3	491	0.61%
2018/06/25	1	15.15	53	15.10	15.15	-52	495	-10.49%
2018/06/22	0	0.00	24	15.60	15.30	-24	495	-4.84%
2018/06/20	3	15.80	3	15.92	15.60	0	504	0.00%
2018/06/19	7	16.16	6	16.28	16.10	1	497	0.20%
2018/06/15	3	15.72	6	15.93	15.60	-3	505	-0.59%
2018/06/13	1	15.70	6	15.95	15.60	-5	504	-0.99%
2018/06/12	6	15.83	29	15.51	15.90	-23	501	-4.58%
2018/06/08	5	16.05	22	15.93	15.95	-17	507	-3.35%
2018/06/07	72	15.73	67	15.79	15.75	5	495	1.01%
2018/06/06	13	15.40	0	0.00	15.40	13	458	2.84%
2018/06/05	40	14.00	0	0.00	14.00	40	467	8.56%
2018/06/04	1	14.20	1	14.00	14.20	0	473	0.00%
2018/05/31	2	13.50	2	13.25	13.30	0	553	0.00%
2018/05/30	0	0.00	7	13.30	13.30	-7	588	-1.19%
2018/05/29	0	0.00	57	13.30	13.35	-57	596	-9.56%
2018/05/28	2	13.80	175	13.45	13.40	-173	598	-28.90%	大賣/鉅額交易
2018/05/25	0	0.00	44	13.55	13.65	-44	592	-7.42%
2018/05/24	0	0.00	99	13.54	13.80	-99	595	-16.63%
2018/05/23	4	13.70	0	0.00	13.70	4	598	0.67%
2018/05/22	0	0.00	45	13.73	13.85	-45	603	-7.45%
2018/05/21	133	13.77	0	0.00	13.90	133	608	21.85%	大買/鉅額交易
2018/05/18	92	13.19	3	13.05	13.45	89	610	14.57%
2018/05/15	254	12.84	1	12.65	12.85	253	653	38.71%	大買/鉅額交易
2018/05/14	0	0.00	1	13.60	13.75	-1	654	-0.15%
2018/05/11	37	13.82	0	0.00	13.80	37	663	5.58%
2018/05/10	24	14.03	0	0.00	14.00	24	664	3.61%
2018/05/09	1	14.20	0	0.00	13.90	1	672	0.15%
2018/05/07	6	13.70	1	13.65	13.65	5	695	0.72%
2018/04/27	38	13.78	0	0.00	13.85	38	841	4.51%
2018/04/26	2	13.50	3	13.73	13.50	-1	896	-0.11%
2018/04/25	61	14.06	7	14.05	14.15	54	907	5.95%
2018/04/24	30	14.48	0	0.00	14.50	30	948	3.16%
2018/04/23	51	14.98	1	15.10	14.90	50	993	5.03%
2018/04/20	11.1	15.19	0	0.00	15.25	11.1	1,037	1.07%
2018/04/19	70	15.31	1	15.35	15.15	69	1,140	6.05%
2018/04/17	0	0.00	9	16.00	15.65	-9	1,542	-0.58%
2018/04/16	0	0.00	1	16.20	16.00	-1	1,634	-0.06%
2018/04/11	100	17.05	100	16.54	16.50	0	1,877	0.00%
2018/04/10	173.1	16.54	20	16.43	16.80	153.1	1,985	7.71%	大買/鉅額交易
2018/04/09	0	0.00	28	16.03	16.00	-28	2,219	-1.26%
2018/04/03	0	16.45	0	0.00	16.35	0	2,297	0.00%
2018/04/02	0	16.70	0	0.00	16.55	0	2,366	0.00%
2018/03/30	1	16.85	2	16.65	16.60	-1	2,375	-0.04%
2018/03/29	0	0.00	1	16.85	16.75	-1	2,388	-0.04%
2018/03/28	3	16.83	3	16.83	16.80	0	2,397	0.00%
2018/03/27	0	0.00	4	17.39	17.20	-4	2,412	-0.17%
2018/03/23	3	17.05	2	17.10	17.05	1	2,671	0.04%
2018/03/22	6	17.70	1	18.05	17.45	5	2,666	0.19%
2018/03/21	4	17.60	2	17.85	18.00	2	2,671	0.07%
2018/03/20	5	17.30	0	0.00	17.30	5	2,656	0.19%
2018/03/16	15	17.93	1	18.00	17.85	14	2,660	0.53%
2018/03/15	1	18.05	0	0.00	18.15	1	2,660	0.04%
2018/03/14	15	17.91	15	18.12	17.85	0	2,689	0.00%
2018/03/13	12	17.58	11	17.65	17.60	1	2,667	0.04%
2018/03/12	2	17.35	0	0.00	17.35	2	2,664	0.08%
2018/03/09	11	17.59	13	17.65	17.35	-2	2,662	-0.08%
2018/03/08	6	18.34	0	0.00	18.20	6	2,638	0.23%
2018/03/07	18	18.55	4	18.45	18.15	14	2,632	0.53%
2018/03/06	73	18.66	51	18.53	18.60	22	2,624	0.84%
2018/03/05	3	17.40	14	18.26	18.50	-11	2,563	-0.43%
2018/03/02	0	16.80	0	0.00	16.85	0	2,544	0.00%
2018/03/01	0	0.00	1	16.75	16.80	-1	2,562	-0.04%
2018/02/27	2	16.80	0	0.00	16.75	2	2,630	0.08%
2018/02/26	2	16.60	0	0.00	16.70	2	2,773	0.07%
2018/02/23	5	16.60	0	0.00	16.60	5	2,892	0.17%
2018/02/22	0	16.45	0	0.00	16.45	0	2,905	0.00%
2018/02/21	0	16.45	0	0.00	16.30	0	2,900	0.00%
2018/02/09	5	14.89	4	14.80	15.55	1	2,888	0.03%
2018/02/08	5	15.50	1	15.60	15.60	4	2,866	0.14%
2018/02/07	0	0.00	36	16.39	16.05	-36	2,841	-1.27%
2018/02/06	9	16.70	10	16.52	16.15	-1	2,838	-0.03%
2018/02/05	2	17.10	3	17.35	17.75	-1	2,818	-0.04%
2018/02/02	5	17.55	2	17.35	17.40	3	2,809	0.11%
2018/02/01	0	17.50	80	17.72	17.55	-80	2,817	-2.84%
2018/01/31	91	17.72	11	17.77	17.70	80	2,854	2.80%
2018/01/30	31	17.68	22	17.75	17.50	9	2,845	0.32%
2018/01/29	23	17.80	30	17.77	17.80	-7	2,834	-0.25%
2018/01/26	5	18.28	10	18.23	18.20	-5	2,807	-0.18%
2018/01/25	18	19.01	3	19.05	18.65	15	2,785	0.54%
2018/01/24	6	18.41	8	18.54	18.50	-2	2,760	-0.07%
2018/01/23	18	18.81	20	18.53	18.40	-2	2,738	-0.07%
2018/01/22	18	19.09	70	18.54	18.55	-52	2,698	-1.93%
2018/01/19	2	19.75	1	19.55	19.35	1	2,656	0.04%
2018/01/18	24	19.88	84	19.83	19.50	-60	2,639	-2.27%
2018/01/17	14	20.12	291	20.35	19.85	-277	2,598	-10.66%	大賣/鉅額交易
2018/01/16	13	20.05	25	20.10	20.20	-12	2,547	-0.47%
2018/01/15	79	20.63	64	20.54	20.00	15	2,537	0.59%
2018/01/12	309	20.17	150	20.16	20.35	159	2,438	6.52%	大買/大賣/鉅額交易
2018/01/11	189	20.14	274	20.20	20.10	-85	2,330	-3.65%	大買/大賣/
2018/01/10	74	19.13	247	19.14	19.00	-173	2,041	-8.47%	大賣/鉅額交易
2018/01/09	84	18.70	295	18.49	18.35	-211	1,958	-10.78%	大賣/鉅額交易
2018/01/08	299	19.30	85	19.22	19.05	214	1,921	11.14%	大買/鉅額交易
2018/01/05	135	18.58	258	18.47	18.60	-123	1,897	-6.48%	大買/大賣/鉅額交易
2018/01/04	95	18.62	76	18.47	19.10	19	1,854	1.02%
2018/01/03	213	18.23	249	18.27	18.60	-36	1,744	-2.06%	大買/大賣/
2018/01/02	242	16.75	52	16.98	17.15	190	1,502	12.64%	大買/鉅額交易