晶彩科 (3535)-國泰-板橋券商分點個股進出

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

晶彩科

(3535)

可現股當沖

股價
23.95
漲跌
▼0.15
漲幅
-0.62%
成交量
939張
產業
上市光電類股
178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

晶彩科 (3535)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	1	23.65	3	23.85	23.95	-2	2,815	-0.07%
2024/05/10	22	23.92	16	23.96	24.10	6	3,082	0.19%
2024/05/09	21.2	24.05	10	24.45	24.30	11.2	3,272	0.34%
2024/05/08	5	23.85	11	23.91	24.25	-6	3,355	-0.18%
2024/05/07	14	23.78	16	23.80	23.65	-2	3,488	-0.06%
2024/05/06	10	23.42	5	23.13	23.05	5	3,708	0.13%
2024/05/03	8	22.50	0	0.00	22.30	8	4,159	0.19%
2024/05/02	0	22.95	0	0.00	22.95	0	4,254	0.00%
2024/04/30	0	0.00	1	23.10	23.10	-1	4,307	-0.02%
2024/04/29	0	0.00	2.1	22.75	22.70	-2.1	4,299	-0.05%
2024/04/26	1	23.20	4	23.22	22.80	-3	4,288	-0.07%
2024/04/25	3	23.30	1	23.20	23.20	2	4,273	0.05%
2024/04/24	8	23.61	5	23.39	23.40	3	4,259	0.07%
2024/04/23	4	23.08	0.1	22.80	22.85	3.9	4,194	0.09%
2024/04/22	3	22.70	7	22.86	23.15	-4	4,109	-0.10%
2024/04/19	12	20.88	0	0.00	21.05	12	4,075	0.29%
2024/04/15	2	22.55	1	22.50	22.45	1	4,030	0.02%
2024/04/12	0	0.00	1	23.65	23.00	-1	4,017	-0.02%
2024/04/11	9.1	23.21	0	0.00	23.10	9.1	4,005	0.23%
2024/04/10	10	23.81	8	23.70	23.85	2	3,985	0.05%
2024/04/09	19.3	23.59	11	23.54	23.60	8.3	3,941	0.21%
2024/04/08	46.3	24.14	31	23.88	24.00	15.3	3,909	0.39%
2024/04/03	65	24.60	97	24.81	23.95	-32	3,822	-0.84%
2024/04/02	42	22.94	36	22.90	23.55	6	3,518	0.17%
2024/04/01	28	21.43	30	21.93	22.20	-2	3,367	-0.06%
2024/03/29	0	20.50	0	20.50	20.20	0	3,319	0.00%
2024/03/28	0	21.25	0	0.00	20.30	0	3,316	0.00%
2024/03/27	2	20.87	2	20.73	20.60	0	3,307	0.00%
2024/03/26	0	20.60	0	0.00	20.40	0	3,294	0.00%
2024/03/25	2	20.35	1	20.40	20.40	1	3,282	0.03%
2024/03/22	5	20.28	0	0.00	20.40	5	3,278	0.15%
2024/03/21	0	20.95	0	0.00	20.00	0	3,270	0.00%
2024/03/20	0	20.20	0	0.00	20.00	0	3,266	0.00%
2024/03/19	4.1	20.01	0	0.00	20.00	4.1	3,259	0.13%
2024/03/18	0	0.00	3	20.30	20.60	-3	3,248	-0.09%
2024/03/15	1	20.20	0	0.00	20.20	1	3,244	0.03%
2024/03/14	3	20.75	0	0.00	20.30	3	3,241	0.09%
2024/03/13	3	21.18	0	0.00	21.10	3	3,224	0.09%
2024/03/12	0	21.74	0	0.00	21.95	0	3,211	0.00%
2024/03/08	4.2	21.17	8	21.31	21.20	-3.8	3,194	-0.12%
2024/03/07	3.1	22.20	1	22.00	21.85	2.1	3,173	0.06%
2024/03/06	6	22.28	1	22.40	22.25	5	3,155	0.16%
2024/03/05	2	22.35	9	22.50	22.25	-7	3,138	-0.22%
2024/03/04	11	22.84	0.5	23.30	22.65	10.5	3,110	0.34%
2024/03/01	4	23.65	3	23.67	23.45	1	3,076	0.03%
2024/02/29	0	24.45	2	24.00	23.95	-2	3,049	-0.07%
2024/02/27	9.3	24.32	5	24.29	24.10	4.3	3,023	0.14%
2024/02/26	6	24.98	0	0.00	24.85	6	2,976	0.20%
2024/02/23	103	25.86	100	25.66	25.30	3	2,932	0.10%	大買/
2024/02/22	19.1	24.84	7	24.71	24.65	12.1	2,780	0.44%
2024/02/21	34.1	25.53	28	25.67	24.95	6.1	2,723	0.22%
2024/02/20	121	25.44	120	25.50	25.40	1	2,590	0.04%	大買/大賣/
2024/02/19	268.5	25.24	247	25.51	24.80	21.5	2,423	0.89%	大買/大賣/
2024/02/16	5	24.27	14.1	24.54	24.10	-9.1	2,228	-0.41%
2024/02/15	19.3	23.65	5	23.70	23.70	14.3	2,137	0.67%
2024/02/05	38	25.13	23	24.87	24.60	15	2,045	0.73%
2024/02/02	50	24.83	60.1	25.10	25.25	-10	1,877	-0.54%
2024/02/01	27	24.09	126	24.08	24.40	-99	1,598	-6.19%	大賣/
2024/01/31	74	23.50	38.5	23.02	23.70	35.5	1,384	2.56%
2024/01/30	11	23.28	23	23.60	23.40	-12	1,276	-0.94%
2024/01/29	73	23.44	65	23.61	22.90	8	1,218	0.66%
2024/01/26	154.6	23.08	109.2	23.05	23.05	45.4	957	4.74%	大買/大賣/
2024/01/25	11	22.37	6	22.43	22.70	5	478	1.05%
2024/01/24	71.4	20.00	73.7	20.39	20.65	-2.3	373	-0.61%
2024/01/23	0	0.00	1.6	18.96	18.80	-1.6	314	-0.52%
2024/01/22	0	0.00	0	18.45	18.45	0	307	0.00%
2024/01/18	0	0.00	0	18.85	18.40	0	314	0.00%
2024/01/17	0	0.00	1	18.46	18.45	-1	364	-0.29%
2024/01/16	0	18.55	0	0.00	18.45	0	383	0.00%
2024/01/15	0	0.00	1.1	18.70	18.55	-1.1	384	-0.29%
2024/01/12	2	18.50	0	0.00	18.55	2	384	0.52%
2024/01/11	1	18.55	0	0.00	18.55	1	385	0.26%
2024/01/10	0.2	18.35	0	0.00	18.25	0.2	383	0.05%
2024/01/09	0.1	18.35	0	0.00	18.20	0.1	383	0.03%
2024/01/08	0	18.95	0	0.00	18.45	0	382	0.00%
2024/01/03	0.1	18.50	0	0.00	18.45	0.1	383	0.03%
2024/01/02	0	0.00	0	18.65	18.55	0	382	0.00%
2023/12/29	0	18.80	0	18.85	18.50	0	382	0.00%
2023/12/27	0	0.00	0	18.85	18.65	0	381	0.00%
2023/12/26	0	18.50	0	0.00	18.60	0	381	0.00%
2023/12/22	0	18.75	0.1	18.75	18.55	-0.1	380	-0.01%
2023/12/19	1.1	18.36	0	0.00	18.35	1.1	377	0.29%
2023/12/18	1	18.55	0	0.00	18.50	1	377	0.27%
2023/12/15	0.1	18.70	0	0.00	18.60	0.1	377	0.03%
2023/12/14	1	18.60	0	0.00	18.65	1	376	0.27%
2023/12/08	1	19.45	0	0.00	19.40	1	369	0.27%
2023/12/07	0	19.50	0	0.00	19.30	0	367	0.00%
2023/12/06	1	19.45	0	0.00	19.45	1	368	0.27%
2023/12/05	0	0.00	1	19.45	19.40	-1	367	-0.27%
2023/11/24	0.1	19.30	0	0.00	19.05	0.1	370	0.01%
2023/11/22	0	0.00	0	19.69	19.35	0	368	0.00%
2023/11/20	0	0.00	1	19.20	19.20	-1	368	-0.27%
2023/11/17	0	0.00	2	18.95	19.10	-2	367	-0.54%
2023/11/16	0	19.00	0	0.00	19.10	0	368	0.00%
2023/11/10	4	18.55	0	20.30	18.60	4	351	1.13%
2023/11/09	2	19.65	0	0.00	19.65	2	334	0.60%
2023/11/08	3	19.73	0	0.00	19.55	3	343	0.87%
2023/11/07	0	0.00	1	19.95	19.85	-1	340	-0.29%
2023/11/06	3	20.22	11	20.91	19.20	-8	341	-2.35%
2023/11/02	0	0.00	1	19.00	19.00	-1	229	-0.44%
2023/10/31	0	0.00	3	18.50	18.25	-3	227	-1.32%
2023/10/25	16	19.71	17.2	19.85	19.00	-1.2	231	-0.52%
2023/10/24	2	19.00	3.2	19.00	19.00	-1.2	185	-0.66%
2023/10/23	0	17.45	0	0.00	17.30	0	180	0.00%
2023/10/19	0	18.00	0	0.00	17.65	0	192	0.00%
2023/10/17	0	0.00	0	18.85	17.95	0	194	0.00%
2023/10/16	2	18.03	0	18.95	18.05	2	197	1.01%
2023/10/13	0	19.00	0	19.00	18.15	0	200	0.00%
2023/10/11	0	0.00	0	18.40	18.10	0	204	0.00%
2023/10/04	2	18.63	0	0.00	18.70	2	221	0.90%
2023/10/03	0	18.80	0	0.00	18.60	0	229	0.00%
2023/10/02	0	0.00	1	18.60	18.70	-1	237	-0.42%
2023/09/22	0	18.70	0	0.00	18.70	0	269	0.00%
2023/09/21	0	0.00	0	19.20	18.60	0	271	0.00%
2023/09/20	0	18.85	0	0.00	18.70	0	271	0.00%
2023/09/19	0.1	18.87	0	0.00	18.50	0.1	275	0.04%
2023/09/18	0	0.00	8	18.75	18.85	-8	278	-2.87%
2023/09/15	0	0.00	0	19.60	18.65	0	283	0.00%
2023/09/11	0.1	18.88	0	0.00	18.65	0.1	299	0.03%
2023/09/08	0.1	18.95	0	0.00	19.05	0.1	299	0.02%
2023/09/06	0	0.00	3	19.23	19.25	-3	305	-0.98%
2023/09/05	1	19.15	0	0.00	19.15	1	309	0.32%
2023/09/04	0	0.00	2	19.13	19.15	-2	312	-0.64%
2023/09/01	1	18.90	0	0.00	18.80	1	320	0.31%
2023/08/30	0	18.85	0	0.00	18.70	0	325	0.00%
2023/08/29	0	0.00	0	19.50	18.35	0	324	0.00%
2023/08/24	0	0.00	2	18.70	18.50	-2	338	-0.59%
2023/08/23	0	18.40	0	0.00	18.25	0	338	0.00%
2023/08/22	0	0.00	1	18.35	18.30	-1	342	-0.29%
2023/08/21	0	0.00	29	18.05	18.30	-29	342	-8.48%
2023/08/18	1	18.00	1	18.05	18.05	0	342	0.00%
2023/08/16	15	17.60	0	0.00	17.70	15	344	4.36%
2023/08/14	23	18.47	0	0.00	17.65	23	345	6.66%
2023/08/10	8	18.90	6.1	18.97	18.80	1.9	333	0.57%
2023/08/09	1	18.60	0	0.00	18.35	1	323	0.31%
2023/08/08	0.1	18.65	0.2	18.65	18.50	0	323	-0.01%
2023/08/07	0.1	18.40	0	0.00	18.45	0.1	329	0.03%
2023/08/04	1	18.35	0	0.00	18.50	1	335	0.30%
2023/08/02	5	18.63	0	0.00	18.60	5	339	1.47%
2023/08/01	0	18.95	0	0.00	18.80	0	338	0.00%
2023/07/31	2	18.98	0	0.00	18.85	2	337	0.59%
2023/07/27	1	18.85	1	19.20	19.00	0	334	0.00%
2023/07/26	5	19.17	2	19.73	19.00	3	331	0.91%
2023/07/25	0	0.00	2.1	19.62	19.70	-2.1	320	-0.65%
2023/07/24	1	19.15	0	19.60	19.15	1	315	0.31%
2023/07/21	1	19.60	0	0.00	19.60	1	312	0.32%
2023/07/20	2	19.63	0	0.00	19.65	2	319	0.63%
2023/07/19	0	19.85	0	0.00	19.70	0	326	0.00%
2023/07/18	0	19.95	0	0.00	19.90	0	332	0.00%
2023/07/14	0	0.00	0	20.00	20.05	0	339	0.00%
2023/07/13	0	0.00	1	19.95	19.85	-1	344	-0.29%
2023/07/12	3	19.77	0	0.00	19.65	3	344	0.87%
2023/07/11	1	20.05	16	20.00	20.05	-15	339	-4.42%
2023/07/10	0	0.00	2	20.30	20.20	-2	339	-0.59%
2023/07/07	2.1	20.60	0.1	20.65	20.60	2	335	0.58%
2023/07/06	3	21.18	8	21.24	21.10	-5	335	-1.49%
2023/07/05	0	0.00	1.5	20.90	20.80	-1.5	322	-0.47%
2023/07/04	0	0.00	0	20.70	20.55	0	318	0.00%
2023/07/03	0	0.00	2	20.60	20.50	-2	323	-0.62%
2023/06/30	0	20.25	0	0.00	20.25	0	324	0.00%
2023/06/28	0	0.00	0	20.95	20.30	0	325	0.00%
2023/06/27	1	20.30	0	0.00	20.25	1	331	0.30%
2023/06/26	1	20.70	0	0.00	20.50	1	332	0.30%
2023/06/21	0	0.00	0	22.00	20.70	0	332	0.00%
2023/06/16	1	20.15	0	0.00	20.30	1	342	0.29%
2023/06/13	1	20.00	0.8	20.17	20.00	0.2	358	0.06%
2023/06/12	1.3	19.99	3.1	19.95	19.90	-1.8	365	-0.49%
2023/06/08	2	20.55	0	0.00	20.50	2	382	0.52%
2023/06/07	0	0.00	4	20.91	20.90	-4	405	-0.99%
2023/06/06	0	20.50	0	0.00	20.40	0	408	0.00%
2023/06/05	0	0.00	0.1	20.50	20.60	-0.1	419	-0.02%
2023/06/02	1.1	20.30	0	0.00	20.30	1.1	441	0.25%
2023/06/01	0	20.55	0	0.00	20.25	0	453	0.00%
2023/05/31	0	0.00	0	21.00	20.55	0	469	-0.01%
2023/05/30	0	0.00	3	20.62	20.65	-3	495	-0.61%
2023/05/29	1	20.15	0	0.00	20.20	1	532	0.19%
2023/05/26	1	19.85	0	0.00	19.80	1	606	0.16%
2023/05/25	0.1	20.15	0	0.00	20.00	0.1	647	0.02%
2023/05/24	2	20.05	0	0.00	20.15	2	653	0.31%
2023/05/18	10	19.65	0	0.00	19.65	10	693	1.44%
2023/05/11	0	0.00	2	19.30	19.20	-2	716	-0.28%
2023/05/10	1.1	19.46	1	19.60	19.70	0.1	720	0.02%
2023/05/09	3	20.17	0	0.00	20.10	3	715	0.42%
2023/05/08	1.2	20.58	0	0.00	20.55	1.2	718	0.17%
2023/05/04	1	20.80	0	0.00	20.75	1	740	0.14%
2023/05/03	1	20.90	0	0.00	20.80	1	748	0.13%
2023/05/02	0	0.00	0	20.95	21.00	0	757	0.00%
2023/04/25	1	20.75	0	0.00	20.75	1	770	0.13%
2023/04/21	1	21.15	0	0.00	21.25	1	762	0.13%
2023/04/18	0	0.00	2	22.65	22.45	-2	806	-0.25%
2023/04/13	1	22.30	0	0.00	22.30	1	811	0.12%
2023/04/12	0	22.65	0	0.00	22.65	0	814	0.00%
2023/04/11	0	0.00	4	22.50	22.45	-4	818	-0.49%
2023/04/10	2	22.50	0	0.00	22.45	2	817	0.24%
2023/04/07	0	0.00	3	22.70	22.50	-3	821	-0.37%
2023/04/06	0	0.00	0	22.50	22.45	0	825	0.00%
2023/03/31	0.3	22.30	0	0.00	22.30	0.3	825	0.04%
2023/03/30	0	22.20	0	23.80	22.30	0	826	0.00%
2023/03/28	1	22.30	0	0.00	22.20	1	862	0.12%
2023/03/27	0	0.00	0	23.50	22.60	0	876	0.00%
2023/03/24	0	23.45	0	23.45	22.70	0	915	0.00%
2023/03/23	0	22.90	2	22.65	22.80	-2	923	-0.22%
2023/03/22	0	22.95	0	0.00	22.70	0	928	0.00%
2023/03/21	0	0.00	2	22.60	22.60	-2	948	-0.21%
2023/03/20	0	0.00	0	23.45	22.20	0	1,046	0.00%
2023/03/17	0	0.00	0.1	22.52	21.90	-0.1	1,119	-0.01%
2023/03/16	3	21.57	0	23.08	21.50	3	1,130	0.26%
2023/03/14	3	21.97	0	0.00	21.85	3	1,177	0.25%
2023/03/13	1	22.05	1	22.30	22.20	0	1,208	0.00%
2023/03/10	0	23.85	5	22.87	22.55	-5	1,255	-0.40%
2023/03/09	3	23.52	0	0.00	23.45	3	1,287	0.23%
2023/03/07	1	23.85	3	23.90	23.60	-2	1,294	-0.15%
2023/03/06	0	24.05	2	23.95	23.85	-2	1,280	-0.16%
2023/03/03	6	23.89	1	23.70	23.80	5	1,293	0.39%
2023/03/02	9	23.99	7	24.14	23.85	2	1,297	0.15%
2023/03/01	1	23.80	29	24.09	23.95	-28	1,292	-2.17%
2023/02/24	9	23.99	33.6	24.10	24.30	-24.6	1,270	-1.93%
2023/02/23	58	23.53	4.1	23.57	23.70	53.9	1,218	4.43%
2023/02/22	16	22.72	16	22.65	22.65	0	1,211	0.00%
2023/02/21	3	23.25	2.3	23.38	23.05	0.7	1,236	0.06%
2023/02/20	1	22.95	1	23.00	22.95	0	1,252	0.00%
2023/02/17	0.2	22.80	1.5	22.83	22.85	-1.3	1,296	-0.10%
2023/02/16	0.2	22.65	1	22.60	22.55	-0.9	1,326	-0.06%
2023/02/15	1.2	22.43	1	22.40	22.40	0.2	1,380	0.01%
2023/02/14	0.1	22.45	0	0.00	22.35	0.1	1,504	0.01%
2023/02/13	0.9	22.55	0.1	22.50	22.20	0.9	1,575	0.05%
2023/02/10	4	22.38	1	22.40	22.20	3	1,734	0.17%
2023/02/09	1	22.95	0	0.00	22.90	1	1,846	0.05%
2023/02/08	0	0.00	0.2	23.05	22.80	-0.2	1,876	-0.01%
2023/02/07	0.2	23.05	1	23.10	22.90	-0.9	1,913	-0.04%
2023/02/06	1	22.80	7	22.75	22.95	-6	1,954	-0.31%
2023/02/03	3	22.82	0.5	23.10	22.80	2.6	1,974	0.13%
2023/02/02	0	23.10	0	0.00	23.05	0	1,994	0.00%
2023/02/01	0	22.93	0	0.00	22.80	0	2,002	0.00%
2023/01/31	5.1	22.79	1	22.80	22.65	4.1	2,020	0.20%
2023/01/16	0	0.00	2	22.15	22.20	-2	2,337	-0.09%
2023/01/13	3	22.15	0	0.00	22.10	3	2,543	0.12%
2023/01/12	2	22.23	0	0.00	22.20	2	2,568	0.08%
2023/01/11	1.2	22.31	2	22.30	22.35	-0.8	2,596	-0.03%
2023/01/10	2	22.40	0	0.00	22.40	2	2,639	0.08%
2023/01/09	5	22.79	8	22.63	22.65	-3	2,658	-0.11%
2023/01/06	0	0.00	23	21.72	21.70	-23	2,635	-0.87%
2023/01/04	1.2	21.71	0.1	22.10	21.80	1.1	2,696	0.04%
2023/01/03	0	0.00	2	21.28	21.65	-2	2,744	-0.07%
2022/12/30	2	21.05	1	21.40	21.00	1	2,805	0.04%
2022/12/29	1	21.05	0	0.00	21.20	1	2,898	0.03%
2022/12/28	1	21.45	0	0.00	21.35	1	2,945	0.03%
2022/12/27	3	22.00	0	0.00	21.85	3	2,993	0.10%
2022/12/26	0	0.00	2	22.15	22.00	-2	3,060	-0.07%
2022/12/23	0	21.70	0	0.00	21.80	0	3,076	0.00%
2022/12/22	1	21.65	0	0.00	21.65	1	3,103	0.03%
2022/12/21	1	21.50	0	0.00	21.35	1	3,135	0.03%
2022/12/20	1	21.85	4	21.80	21.20	-3	3,150	-0.10%
2022/12/19	3.1	22.12	0	0.00	22.05	3.1	3,163	0.10%
2022/12/16	9	22.31	2	22.33	22.45	7	3,183	0.22%
2022/12/14	1	23.15	4	23.34	23.15	-3	3,214	-0.09%
2022/12/13	3	23.15	2	23.22	23.25	1	3,260	0.03%
2022/12/12	11	23.33	3.9	23.40	23.25	7.1	3,334	0.21%
2022/12/09	4	26.10	18	26.39	25.75	-14	3,395	-0.41%
2022/12/08	15	25.90	0	0.00	25.95	15	3,508	0.43%
2022/12/07	0	0.00	20	25.65	25.40	-20	3,570	-0.56%
2022/12/06	3	26.45	0	0.00	26.30	3	3,650	0.08%
2022/12/05	0	0.00	12.3	26.75	26.75	-12.3	3,653	-0.34%
2022/12/02	2	26.65	11	26.60	26.50	-9	3,622	-0.25%
2022/12/01	1.1	26.25	3	26.10	25.90	-1.9	3,571	-0.05%
2022/11/30	22.1	25.54	3	25.53	25.75	19.1	3,556	0.54%
2022/11/28	0.2	25.05	3	25.20	25.10	-2.8	3,592	-0.08%
2022/11/25	9	25.10	0	0.00	25.00	9	3,604	0.25%
2022/11/24	3	25.53	0	26.05	25.35	3	3,592	0.08%
2022/11/23	2	25.40	0	0.00	25.35	2	3,587	0.06%
2022/11/22	1	25.00	0	0.00	25.05	1	3,591	0.03%
2022/11/21	3	25.47	0	0.00	25.25	3	3,653	0.08%
2022/11/18	2	26.28	3	26.18	25.55	-1	3,666	-0.03%
2022/11/17	2.2	26.01	1	25.95	25.95	1.2	3,650	0.03%
2022/11/16	2	26.13	3	26.05	25.70	-1	3,644	-0.03%
2022/11/15	10	25.31	9	25.44	25.85	1	3,629	0.03%
2022/11/14	3	25.15	0	0.00	25.45	3	3,604	0.08%
2022/11/11	6	25.55	19	25.99	25.25	-13	3,595	-0.36%
2022/11/10	26.1	26.28	25	26.77	25.60	1.1	3,581	0.03%
2022/11/09	13	28.09	33	28.30	27.95	-20	3,489	-0.57%
2022/11/08	17.1	27.65	27	28.08	27.70	-9.9	3,446	-0.29%
2022/11/07	31	27.84	21	27.72	27.90	10	3,306	0.30%
2022/11/04	0	0.00	17	27.12	27.15	-17	3,218	-0.53%
2022/11/03	22	26.68	11	26.96	26.65	11	3,263	0.34%
2022/11/02	3	26.58	3	26.10	26.60	0	3,297	0.00%
2022/11/01	3	25.40	0	0.00	25.90	3	3,369	0.09%
2022/10/31	1	25.00	4	25.21	25.10	-3	3,391	-0.09%
2022/10/28	10	24.60	0	0.00	24.60	10	3,415	0.29%
2022/10/27	7	24.88	10	25.00	25.35	-3	3,469	-0.09%
2022/10/26	15	24.95	10	24.67	24.50	5	3,546	0.14%
2022/10/25	58	25.59	27	25.56	25.00	31	3,551	0.87%
2022/10/24	28	27.90	11	27.39	26.10	17	3,521	0.48%
2022/10/21	24	27.37	23	27.41	27.25	1	3,393	0.03%
2022/10/20	2	25.88	3	26.15	26.05	-1	3,263	-0.03%
2022/10/19	0	0.00	4	26.03	25.85	-4	3,645	-0.11%
2022/10/17	3	24.73	2	24.38	25.35	1	3,825	0.03%
2022/10/14	1	25.20	2	25.15	25.00	-1	3,905	-0.03%
2022/10/13	4	24.46	6	24.66	23.65	-2	4,018	-0.05%
2022/10/12	1	25.60	0	0.00	25.35	1	4,218	0.02%
2022/10/11	4	25.83	54	25.53	25.80	-50	4,295	-1.16%
2022/10/07	54	27.16	0	0.00	27.05	54	4,427	1.22%
2022/10/06	5	27.17	15	27.19	26.75	-10	4,570	-0.22%
2022/10/05	12	26.74	0.2	26.80	26.90	11.8	5,039	0.23%
2022/10/04	7	26.39	16.1	26.33	26.40	-9.1	5,469	-0.17%
2022/10/03	17	25.37	11	25.56	26.00	6	5,706	0.11%
2022/09/30	5	24.70	0	0.00	25.05	5	5,674	0.09%
2022/09/29	3	24.85	5	24.94	24.65	-2	5,678	-0.04%
2022/09/28	3.2	24.81	2	24.25	23.80	1.2	5,685	0.02%
2022/09/27	1	25.30	4	25.34	25.60	-3	5,671	-0.05%
2022/09/26	4.1	25.13	5	25.51	24.95	-0.9	5,677	-0.02%
2022/09/23	8	26.18	11	26.60	26.05	-3	5,707	-0.05%
2022/09/22	3	26.75	21	27.08	26.70	-18	5,739	-0.31%
2022/09/21	11	26.97	10	27.12	27.00	1	5,750	0.02%
2022/09/20	6	27.62	8	27.61	27.35	-2	5,743	-0.03%
2022/09/19	21.1	27.19	17	27.44	27.80	4.1	5,750	0.07%
2022/09/16	43	28.15	51.3	28.15	28.00	-8.3	5,680	-0.15%
2022/09/15	58	27.85	49.1	27.99	28.00	8.9	5,569	0.16%
2022/09/14	27.1	26.55	9	26.18	27.15	18.1	5,441	0.33%
2022/09/13	22	26.46	36	26.58	26.60	-14	5,409	-0.26%
2022/09/12	2	24.88	0	0.00	24.75	2	5,347	0.04%
2022/09/07	1.1	23.50	4	23.54	23.50	-2.9	5,463	-0.05%
2022/09/06	1.1	24.38	8	23.23	23.80	-7	5,648	-0.12%
2022/09/05	0.1	23.70	0	0.00	23.60	0.1	5,752	0.00%
2022/09/02	0.1	24.85	1	24.35	24.30	-0.9	5,819	-0.02%
2022/09/01	0	0.00	1	25.05	25.05	-1	6,041	-0.02%
2022/08/31	0	25.50	0	0.00	25.55	0	6,357	0.00%
2022/08/30	2	25.58	1	25.50	25.50	1	6,677	0.01%
2022/08/29	4.1	25.17	21	25.26	25.25	-16.9	6,790	-0.25%
2022/08/26	12	26.83	6	26.70	26.30	6	6,839	0.09%
2022/08/25	1.1	26.46	2	26.48	26.25	-0.9	6,804	-0.01%
2022/08/24	1	26.30	5	25.87	25.80	-4	6,836	-0.06%
2022/08/23	1	25.75	0	0.00	25.75	1	6,854	0.01%
2022/08/22	1	26.45	2	26.80	26.80	-1	6,897	-0.01%
2022/08/19	1	26.40	0	0.00	26.40	1	6,936	0.01%
2022/08/18	5	26.62	7	26.53	26.45	-2	6,987	-0.03%
2022/08/17	13	26.39	1	26.40	26.60	12	7,016	0.17%
2022/08/16	2	26.58	5	26.40	26.45	-3	7,080	-0.04%
2022/08/15	7	26.04	11	25.87	26.05	-4	7,105	-0.06%
2022/08/12	0	0.00	4	25.69	25.75	-4	7,160	-0.06%
2022/08/11	10.1	25.38	4	25.28	25.30	6.1	7,906	0.08%
2022/08/10	16.4	25.34	46	25.66	25.35	-29.6	8,431	-0.35%
2022/08/09	9	26.87	3.3	27.14	26.85	5.7	9,437	0.06%
2022/08/08	6	27.22	26	27.30	27.20	-20	9,807	-0.20%
2022/08/05	9	26.11	11	26.46	26.50	-2	9,860	-0.02%
2022/08/04	9	25.01	10	25.18	25.25	-1	10,143	-0.01%
2022/08/03	16	25.31	22	25.38	25.45	-6	10,412	-0.06%
2022/08/02	21	26.60	34	26.85	26.10	-13	10,558	-0.12%
2022/08/01	13	28.01	3	28.12	27.95	10	10,466	0.10%
2022/07/29	13	27.63	12	27.92	28.00	1	10,416	0.01%
2022/07/28	17	27.79	12	27.76	27.40	5	10,355	0.05%
2022/07/27	9	27.31	8	27.43	27.70	1	10,294	0.01%
2022/07/26	85	29.29	64	29.07	27.55	21	10,218	0.21%
2022/07/25	29	28.71	21	28.71	28.60	8	9,813	0.08%
2022/07/22	16	27.95	19	28.08	27.85	-3	9,634	-0.03%
2022/07/21	8	27.41	9	27.46	27.95	-1	9,584	-0.01%
2022/07/20	9	27.82	43	27.99	27.75	-34	9,485	-0.36%
2022/07/19	73	28.18	32	28.07	27.70	41	9,365	0.44%
2022/07/18	18.3	27.71	29	27.74	27.50	-10.7	9,136	-0.12%
2022/07/15	71	27.51	57	27.81	27.65	14	9,043	0.15%
2022/07/14	58	27.19	35	27.30	27.40	23	8,866	0.26%
2022/07/13	116	28.61	103	29.07	27.50	13	8,667	0.15%	大買/大賣/
2022/07/12	108	27.55	79	27.41	27.10	29	8,111	0.36%	大買/
2022/07/11	48	27.36	27	28.20	28.65	21	7,657	0.27%
2022/07/08	15	25.33	11	26.05	26.05	4	7,378	0.05%
2022/07/07	6	23.03	7	23.55	23.70	-1	7,355	-0.01%
2022/07/06	5.3	23.32	5	23.26	23.00	0.3	7,352	0.00%
2022/07/05	6	23.96	5	23.84	24.10	1	7,354	0.01%
2022/07/04	3	23.70	5	23.99	23.65	-2	7,387	-0.03%
2022/07/01	8	24.26	20	24.33	23.65	-12	7,453	-0.16%
2022/06/30	14	25.61	8	24.99	24.95	6	7,492	0.08%
2022/06/29	3	26.67	7	26.92	27.20	-4	7,478	-0.05%
2022/06/27	6	26.97	7	27.00	26.90	-1	7,516	-0.01%
2022/06/24	11	25.57	2	25.80	25.60	9	7,459	0.12%
2022/06/23	3	25.72	18	25.76	25.50	-15	7,444	-0.20%
2022/06/22	9	25.67	4.1	25.53	25.05	4.9	7,452	0.07%
2022/06/21	2.1	27.19	4	26.46	26.65	-1.9	7,414	-0.03%
2022/06/20	3	25.82	1	25.20	25.20	2	7,384	0.03%
2022/06/17	9	26.04	19	26.11	26.35	-10	7,349	-0.14%
2022/06/16	35	27.23	16	26.45	26.05	19	7,284	0.26%
2022/06/15	12	27.91	11	27.53	27.25	1	7,221	0.01%
2022/06/14	15	26.89	20	27.40	28.00	-5	7,058	-0.07%
2022/06/13	15	27.28	6	27.52	27.30	9	6,921	0.13%
2022/06/10	75	28.26	77	28.27	28.00	-2	6,844	-0.03%
2022/06/09	44	28.49	63.2	28.56	28.00	-19.2	6,607	-0.29%
2022/06/08	65	31.28	41.2	30.99	30.60	23.8	6,273	0.38%
2022/06/07	12.8	34.65	5	33.84	33.05	7.8	5,945	0.13%
2022/06/06	1	34.50	7	35.54	36.70	-6	5,834	-0.10%
2022/06/02	0	0.00	1.1	34.13	34.50	-1.1	5,769	-0.02%
2022/06/01	0	0.00	0	34.55	34.20	0	5,744	0.00%
2022/05/31	0.1	32.00	1	33.10	32.75	-0.9	5,710	-0.02%
2022/05/30	1	32.35	1.3	31.93	32.55	-0.3	5,713	-0.01%
2022/05/27	3	32.77	1.2	34.11	32.50	1.8	5,676	0.03%
2022/05/26	2	31.90	3	32.45	32.60	-1	5,620	-0.02%
2022/05/25	1	30.35	0	31.00	31.10	1	5,565	0.02%
2022/05/24	12	31.14	6	31.79	30.35	6	5,536	0.11%
2022/05/23	1	29.90	1.1	29.66	29.90	-0.1	5,443	0.00%
2022/05/20	5.1	29.54	10	29.74	29.30	-4.9	5,409	-0.09%
2022/05/19	143	30.11	153.5	30.01	30.60	-10.5	5,342	-0.20%	大買/大賣/
2022/05/18	48.2	29.27	64	29.23	29.45	-15.8	4,613	-0.34%
2022/05/17	173.5	28.24	220.1	28.73	28.85	-46.6	4,122	-1.13%	大買/大賣/
2022/05/16	53	26.59	85	27.00	27.55	-32	3,146	-1.02%
2022/05/13	37	24.47	40.2	24.72	25.05	-3.2	2,760	-0.12%
2022/05/12	45	24.20	40	23.90	22.80	5	2,619	0.19%
2022/05/11	55	23.18	30	23.00	24.00	25	2,313	1.08%
2022/05/10	39.1	21.71	31	21.77	22.40	8.1	2,034	0.40%
2022/05/09	0	0.00	0.5	20.40	20.40	-0.5	1,916	-0.03%
2022/05/05	0	0.00	1	19.05	18.80	-1	2,005	-0.05%
2022/05/04	0	18.90	2	18.60	18.65	-2	2,007	-0.10%
2022/05/03	1	18.05	0.4	18.15	18.50	0.6	2,015	0.03%
2022/04/28	0	0.00	0	18.05	18.45	0	2,120	0.00%
2022/04/27	2	17.85	1	18.06	18.60	1	2,219	0.04%
2022/04/26	0	0.00	1.1	19.15	19.00	-1.1	2,242	-0.05%
2022/04/20	4	20.80	0	0.00	20.85	4	2,211	0.18%
2022/04/19	0	21.38	0	0.00	20.75	0	2,233	0.00%
2022/04/18	0	21.23	2	20.45	20.85	-2	2,272	-0.09%
2022/04/14	2.1	22.93	0	0.00	22.50	2.1	2,238	0.09%
2022/04/13	1	22.90	2	22.75	23.10	-1	2,231	-0.04%
2022/04/12	5	22.72	3	22.38	22.35	2	2,218	0.09%
2022/04/08	7	23.71	5	23.68	23.25	2	2,162	0.09%
2022/04/07	6	23.60	16.2	23.63	23.10	-10.2	2,115	-0.48%
2022/04/06	3	23.68	15	23.79	25.05	-12	2,032	-0.59%
2022/04/01	12.6	22.77	5	23.25	23.25	7.6	1,925	0.39%
2022/03/31	14	22.63	12	23.05	22.35	2	1,869	0.11%
2022/03/30	0	22.53	10	22.40	21.85	-10	1,765	-0.57%
2022/03/28	2	21.00	4	21.45	21.70	-2	1,737	-0.11%
2022/03/25	17	21.51	3.1	22.59	20.95	13.9	1,718	0.81%
2022/03/24	5	21.94	1	21.75	22.25	4	1,658	0.24%
2022/03/23	1	21.90	1	21.70	21.70	0	1,639	0.00%
2022/03/22	1	21.60	6	22.07	22.00	-5	1,627	-0.31%
2022/03/18	10	21.23	0	0.00	21.25	10	1,594	0.63%
2022/03/17	0	0.00	6.1	21.38	21.40	-6.1	1,591	-0.38%
2022/03/16	0	0.00	3	20.20	20.25	-3	1,565	-0.19%
2022/03/15	5	20.39	0	0.00	20.15	5	1,564	0.32%
2022/03/14	0	20.75	8	21.23	21.10	-8	1,570	-0.51%
2022/03/11	0	20.55	1	20.50	20.55	-1	1,759	-0.06%
2022/03/09	0	21.05	0	0.00	20.00	0	1,798	0.00%
2022/03/08	0.1	19.95	0	0.00	20.10	0.1	1,819	0.01%
2022/03/04	4	21.10	0	0.00	21.00	4	1,901	0.21%
2022/03/03	16	21.23	8	21.51	21.80	8	1,872	0.43%
2022/03/02	13	21.30	13	20.85	20.80	0	1,839	0.00%
2022/03/01	0	0.00	9	20.81	20.70	-9	1,810	-0.50%
2022/02/25	4	20.63	2	20.55	20.35	2	1,804	0.11%
2022/02/24	3	21.00	6	20.60	20.90	-3	1,792	-0.17%
2022/02/23	6	20.80	5	20.86	21.05	1	1,779	0.06%
2022/02/22	8	19.91	0	0.00	20.20	8	1,791	0.45%
2022/02/21	5	20.85	0	0.00	20.70	5	1,769	0.28%
2022/02/17	10	21.32	5	21.18	21.00	5	1,728	0.29%
2022/02/16	16	21.16	14	21.13	21.80	2	1,668	0.12%
2022/02/15	16	20.96	28.2	20.91	20.20	-12.2	1,580	-0.77%
2022/02/14	4	19.65	1	20.25	20.15	3	1,533	0.20%
2022/02/10	5.1	19.80	3	20.15	20.30	2.1	1,641	0.13%
2022/02/09	9.1	20.47	1	20.45	20.50	8.1	1,609	0.50%
2022/02/08	1	19.00	9	20.23	20.75	-8	1,527	-0.52%
2022/02/07	0	0.00	3	18.47	18.90	-3	1,454	-0.21%
2022/01/26	1	17.80	0	0.00	17.90	1	1,443	0.07%
2022/01/24	1	17.70	2	17.95	17.85	-1	1,430	-0.07%
2022/01/21	4	19.43	2	18.35	18.35	2	1,408	0.14%
2022/01/20	7.1	19.55	9	19.61	20.10	-1.9	1,316	-0.14%
2022/01/19	5	18.92	3	19.20	19.25	2	1,212	0.16%
2022/01/18	2	18.13	0	0.00	18.05	2	1,165	0.17%
2022/01/17	5	18.25	2	18.35	18.20	3	1,161	0.26%
2022/01/14	1.2	17.82	0	0.00	17.85	1.2	1,159	0.10%
2022/01/13	2	18.08	0	0.00	18.35	2	1,152	0.17%
2022/01/12	3	18.60	7	18.65	18.15	-4	1,149	-0.35%
2022/01/11	4	18.63	29	18.71	18.25	-25	1,122	-2.23%
2022/01/10	2	17.35	0	0.00	17.40	2	1,081	0.18%
2022/01/07	3	17.60	0	0.00	17.60	3	1,083	0.28%
2022/01/06	2	17.80	0	0.00	18.00	2	1,078	0.19%
2022/01/05	14	18.25	2	18.35	18.10	12	1,076	1.11%
2022/01/03	3	18.22	0	0.00	18.15	3	1,071	0.28%
2021/12/30	2	18.43	2	18.83	18.40	0	1,069	0.00%
2021/12/28	2	18.05	0	0.00	17.95	2	1,051	0.19%
2021/12/27	1	18.05	0	0.00	17.95	1	1,057	0.09%
2021/12/22	0	0.00	8	17.80	17.75	-8	1,074	-0.74%
2021/12/16	1	17.95	1	18.30	18.00	0	1,262	0.00%
2021/12/15	3	17.78	0	0.00	17.75	3	1,258	0.24%
2021/12/14	3	17.65	6	17.60	17.55	-3	1,255	-0.24%
2021/12/13	23	18.05	1	18.30	18.00	22	1,245	1.77%
2021/12/10	3	18.18	4	18.30	18.15	-1	1,238	-0.08%
2021/12/09	2	18.33	0	0.00	18.25	2	1,231	0.16%
2021/12/08	3	18.50	60	18.35	18.50	-57	1,221	-4.67%
2021/12/07	26	19.41	16	19.64	18.50	10	1,197	0.83%
2021/12/06	0	0.00	5	19.50	19.55	-5	981	-0.51%
2021/12/02	12	19.84	4	19.58	19.35	8	934	0.86%
2021/12/01	57	19.29	38	19.57	19.85	19	896	2.12%
2021/11/30	4	19.08	7	18.94	19.00	-3	837	-0.36%
2021/11/26	2	17.65	4	17.45	17.65	-2	776	-0.26%
2021/11/25	15	18.23	0	0.00	18.30	15	764	1.96%
2021/11/24	0	0.00	2	18.25	18.25	-2	762	-0.26%
2021/11/23	2	17.80	0	0.00	17.75	2	756	0.26%
2021/11/22	2	18.15	0	0.00	18.20	2	745	0.27%
2021/11/19	8	18.95	1	19.05	18.60	7	735	0.95%
2021/11/18	10	18.35	1	18.15	18.35	9	707	1.27%
2021/11/16	3	18.18	10.2	18.16	18.05	-7.2	699	-1.03%
2021/11/15	0	0.00	12.5	18.09	18.55	-12.5	693	-1.81%
2021/11/12	20.8	17.53	0	0.00	17.75	20.8	679	3.06%
2021/11/10	8	18.73	4	18.75	18.70	4	644	0.62%
2021/11/09	0	0.00	1	18.55	18.90	-1	576	-0.17%
2021/11/08	0	0.00	5	17.58	17.20	-5	483	-1.04%
2021/11/05	2	18.03	13	18.41	17.90	-11	474	-2.32%
2021/11/04	0	0.00	6	17.22	17.70	-6	455	-1.32%
2021/11/01	0	17.00	3	17.05	17.05	-3	451	-0.66%
2021/10/29	1	16.60	0	0.00	16.60	1	446	0.22%
2021/10/25	0	16.50	0	0.00	16.75	0	455	0.00%
2021/10/21	0	0.00	1	17.05	16.90	-1	470	-0.21%
2021/10/19	0	0.00	1	17.00	16.80	-1	489	-0.20%
2021/10/18	1	16.40	1	16.65	16.85	0	494	0.00%
2021/10/15	4	16.03	0	0.00	16.00	4	493	0.81%
2021/10/14	0	0.00	0.2	15.95	16.05	-0.2	495	-0.04%
2021/10/13	0	0.00	1	16.30	16.00	-1	504	-0.20%
2021/10/08	0	0.00	0	16.25	16.20	0	589	0.00%
2021/10/07	0	0.00	1	17.00	16.75	-1	673	-0.15%
2021/10/06	1	16.65	0	0.00	16.50	1	703	0.14%
2021/10/04	2	16.05	1	16.25	16.25	1	705	0.14%
2021/10/01	1	17.50	0	0.00	16.70	1	698	0.14%
2021/09/28	12	17.23	6	17.13	17.00	6	682	0.88%
2021/09/27	13	17.54	6	17.62	17.70	7	668	1.05%
2021/09/24	17.2	18.24	19	18.39	18.45	-1.8	643	-0.28%
2021/09/23	1	16.20	9	16.94	16.95	-8	517	-1.55%
2021/09/22	2	15.35	0	0.00	15.45	2	505	0.40%
2021/09/08	1	15.60	0	0.00	15.45	1	521	0.19%
2021/09/02	1	16.30	0	0.00	16.00	1	538	0.19%
2021/08/26	2	16.00	0	0.00	16.00	2	545	0.37%
2021/08/06	2	17.28	0	0.00	17.25	2	597	0.33%
2021/08/02	0	0.00	1	17.50	17.55	-1	664	-0.15%
2021/07/28	0	0.00	8	17.73	17.30	-8	680	-1.18%
2021/07/27	0	0.00	2	18.30	17.75	-2	701	-0.29%
2021/07/26	0	0.00	7	18.13	18.25	-7	709	-0.99%
2021/07/23	2	17.95	0.5	18.00	17.95	1.5	714	0.21%
2021/07/22	0	0.00	46	17.50	17.70	-46	728	-6.31%
2021/07/20	2	17.30	16	17.26	17.25	-14	726	-1.93%
2021/07/19	3	17.63	13	17.52	17.45	-10	731	-1.37%
2021/07/16	7	18.24	0	0.00	17.95	7	742	0.94%
2021/07/15	68	18.34	4	18.48	18.65	64	735	8.70%
2021/07/14	43.5	18.19	64	18.14	18.70	-20.5	692	-2.96%
2021/07/13	22	17.16	14	17.04	17.00	8	610	1.31%
2021/07/12	0	0.00	11	16.19	16.30	-11	582	-1.89%
2021/07/09	5	16.05	2	16.15	16.05	3	584	0.51%
2021/07/07	0	15.95	0	0.00	16.10	0	614	0.00%
2021/07/02	0	0.00	3	15.85	15.95	-3	717	-0.42%
2021/06/30	0	16.00	1	15.95	15.95	-1	748	-0.13%
2021/06/28	4	16.15	0	0.00	16.30	4	766	0.52%
2021/06/25	5	16.35	0	0.00	16.35	5	773	0.65%
2021/06/23	1	16.00	1	16.15	16.10	0	788	0.00%
2021/06/22	0	0.00	2	16.00	16.00	-2	788	-0.25%
2021/06/18	0	0.00	2	16.53	16.60	-2	802	-0.25%
2021/06/16	2	16.25	0	0.00	16.25	2	817	0.24%
2021/06/11	0	0.00	2	16.55	16.50	-2	902	-0.22%
2021/06/10	2	16.50	0	0.00	16.60	2	909	0.22%
2021/06/04	1	16.90	0	0.00	17.00	1	907	0.11%
2021/06/02	5	17.16	0	0.00	17.15	5	911	0.55%
2021/06/01	5	17.35	5	17.45	17.50	0	911	0.00%
2021/05/27	0	0.00	1	16.70	16.75	-1	890	-0.11%
2021/05/26	0	0.00	0	16.60	16.80	0	898	-0.01%
2021/05/24	0	17.00	0	17.70	16.35	0	905	0.00%
2021/05/21	0	16.30	3	16.55	16.25	-3	912	-0.33%
2021/05/20	5	16.11	3	16.33	16.00	2	927	0.22%
2021/05/19	1	15.75	0	0.00	16.40	1	937	0.11%
2021/05/18	2	15.75	0	0.00	15.60	2	941	0.21%
2021/05/14	9	16.54	8	17.05	16.40	1	929	0.11%
2021/05/13	2	16.15	0	0.00	16.20	2	926	0.22%
2021/05/12	8	16.35	61	17.10	16.35	-53	919	-5.76%
2021/05/11	5	18.40	10	18.35	18.15	-5	889	-0.56%
2021/05/10	62	18.98	0	0.00	18.95	62	881	7.04%
2021/05/06	1	17.55	0	0.00	17.20	1	858	0.12%
2021/05/04	10	16.95	11	17.41	17.45	-1	845	-0.12%
2021/05/03	2	19.00	3	19.07	18.80	-1	822	-0.12%
2021/04/29	5	19.40	0	0.00	19.45	5	813	0.62%
2021/04/28	0	0.00	1	19.85	20.15	-1	802	-0.12%
2021/04/27	0	0.00	0	19.30	19.20	0	785	0.00%
2021/04/23	2	19.25	1	19.10	19.20	1	781	0.13%
2021/04/22	1	20.50	11	20.05	19.50	-10	781	-1.28%
2021/04/21	2	20.20	22	19.99	20.30	-20	765	-2.61%
2021/04/20	0	0.00	1	20.00	20.20	-1	759	-0.13%
2021/04/19	0	21.45	6	19.30	19.30	-6	749	-0.80%
2021/04/14	1	19.05	0	0.00	19.25	1	785	0.13%
2021/04/13	8	19.99	0	0.00	19.65	8	785	1.02%
2021/04/12	0	20.50	0	0.00	20.35	0	776	0.00%
2021/04/09	21	20.89	10	20.71	20.75	11	762	1.44%
2021/04/08	2	20.15	9	20.43	20.15	-7	726	-0.96%
2021/04/07	0	0.00	2	20.25	20.15	-2	696	-0.29%
2021/04/06	0	20.65	1	20.20	19.95	-1	682	-0.15%
2021/04/01	0	19.80	1	19.65	19.75	-1	704	-0.14%
2021/03/31	7	19.73	6	19.57	19.75	1	710	0.14%
2021/03/30	0	19.60	1	19.20	19.45	-1	701	-0.14%
2021/03/29	4	18.80	0	0.00	18.90	4	702	0.57%
2021/03/25	0	0.00	1	19.20	19.15	-1	711	-0.14%
2021/03/22	0	19.85	2	19.65	19.65	-2	759	-0.26%
2021/03/19	2	19.70	0	0.00	19.85	2	794	0.25%
2021/03/18	3	19.88	7	19.87	20.00	-4	841	-0.48%
2021/03/17	19	20.52	16	20.60	20.20	3	975	0.31%
2021/03/16	2	19.40	1	19.60	19.60	1	1,067	0.09%
2021/03/12	2	19.45	0	0.00	19.35	2	1,129	0.18%
2021/03/11	0	0.00	1	19.45	19.50	-1	1,164	-0.09%
2021/03/09	0	18.95	0	0.00	19.15	0	1,272	0.00%
2021/03/03	0	0.00	5	19.45	19.40	-5	1,457	-0.34%
2021/03/02	6	19.08	6	19.23	19.00	0	1,486	0.00%
2021/02/26	3	19.15	2	19.30	19.15	1	1,514	0.07%
2021/02/25	4	19.35	4	19.35	19.40	0	1,538	0.00%
2021/02/24	2	19.48	3	19.60	19.45	-1	1,543	-0.06%
2021/02/23	3	19.42	0	0.00	19.45	3	1,616	0.19%
2021/02/22	19	19.62	5	19.40	19.60	14	1,618	0.87%
2021/02/19	3	19.07	3	19.20	19.40	0	1,603	0.00%
2021/02/18	1	18.80	0	0.00	18.95	1	1,592	0.06%
2021/02/05	2	17.75	5	17.67	17.65	-3	1,575	-0.19%
2021/02/04	1	17.90	0.3	17.50	17.65	0.7	1,577	0.04%
2021/02/03	0	0.00	1	17.45	17.35	-1	1,599	-0.06%
2021/02/02	0	0.00	11	17.29	17.35	-11	1,603	-0.69%
2021/02/01	0	0.00	1	16.85	16.95	-1	1,606	-0.06%
2021/01/29	0	17.40	0	18.60	17.40	0	1,606	0.00%
2021/01/28	0	17.70	0	0.00	17.55	0	1,608	0.00%
2021/01/27	1	17.70	0	0.00	17.65	1	1,608	0.06%
2021/01/26	3	17.73	1	18.15	17.70	2	1,608	0.12%
2021/01/25	3	17.63	3	17.75	17.85	0	1,607	0.00%
2021/01/22	0.1	17.85	5	17.90	17.75	-4.9	1,607	-0.31%
2021/01/21	5.1	17.51	0	0.00	17.55	5.1	1,602	0.32%
2021/01/19	2	18.60	0	18.95	18.35	2	1,597	0.13%
2021/01/18	1	18.20	0	18.95	18.10	1	1,597	0.06%
2021/01/14	0	0.00	1	18.55	18.60	-1	1,584	-0.06%
2021/01/13	0	0.00	0.1	18.36	18.35	-0.1	1,579	0.00%
2021/01/12	1.1	18.36	0	0.00	18.10	1.1	1,574	0.07%
2021/01/11	0	0.00	5	18.55	18.55	-5	1,562	-0.32%
2021/01/08	5	19.55	0	0.00	19.50	5	1,529	0.33%
2021/01/06	2.1	19.65	0	0.00	19.60	2.1	1,532	0.14%
2021/01/05	5	20.20	0	0.00	20.20	5	1,514	0.33%
2021/01/04	0	0.00	5	20.60	20.60	-5	1,512	-0.33%
2020/12/29	5	20.25	0	0.00	20.20	5	1,495	0.33%
2020/12/28	5	20.36	6	20.48	20.50	-1	1,485	-0.07%
2020/12/25	0	0.00	2	20.45	20.10	-2	1,448	-0.14%
2020/12/24	2	20.20	0	0.00	20.20	2	1,441	0.14%
2020/12/23	0	0.00	1	20.00	20.00	-1	1,446	-0.07%
2020/12/22	2	19.85	0	0.00	19.65	2	1,446	0.14%
2020/12/21	7	19.96	0	0.00	20.20	7	1,441	0.49%
2020/12/18	3	20.40	6	20.28	20.20	-3	1,432	-0.21%
2020/12/17	1	20.70	0	0.00	20.60	1	1,417	0.07%
2020/12/16	1	21.10	0	0.00	20.95	1	1,392	0.07%
2020/12/15	3	21.38	4	20.90	20.65	-1	1,377	-0.07%
2020/12/14	2	22.23	0	0.00	21.70	2	1,343	0.15%
2020/12/11	10	22.76	24	21.98	21.65	-14	1,294	-1.08%
2020/12/10	16	23.00	13	22.55	23.00	3	1,145	0.26%
2020/12/09	0	0.00	4	21.36	21.90	-4	986	-0.41%
2020/12/08	2	20.58	0	0.00	20.50	2	955	0.21%
2020/12/07	17	20.89	10	21.00	20.60	7	959	0.73%
2020/12/04	4	21.90	3	22.03	21.25	1	925	0.11%
2020/12/03	4	21.14	10	21.13	21.15	-6	886	-0.68%
2020/12/02	1	20.60	5	20.70	20.55	-4	835	-0.48%
2020/12/01	5	20.67	29	20.66	20.65	-24	822	-2.92%
2020/11/30	13	21.50	12	21.31	21.15	1	814	0.12%
2020/11/27	9	20.72	12	21.05	21.00	-3	752	-0.40%
2020/11/26	4	20.03	17	19.89	19.75	-13	678	-1.92%
2020/11/25	14	20.14	16	19.91	19.45	-2	658	-0.30%
2020/11/24	0	0.00	1	19.30	19.85	-1	647	-0.15%
2020/11/20	23	19.62	6	20.03	19.25	17	752	2.26%
2020/11/19	20	18.30	2	18.33	18.45	18	680	2.65%
2020/11/17	1	18.15	1	18.15	18.15	0	683	0.00%
2020/11/16	1	18.25	0	0.00	18.20	1	695	0.14%
2020/11/10	1	18.60	0	0.00	18.70	1	688	0.15%
2020/11/04	0	0.00	1	18.40	18.35	-1	706	-0.14%
2020/11/02	0	0.00	1	17.70	17.85	-1	729	-0.14%
2020/10/30	1	18.05	0	0.00	17.90	1	745	0.13%
2020/10/29	0	0.00	5	18.10	18.30	-5	749	-0.67%
2020/10/28	9	18.80	0	0.00	18.50	9	763	1.18%
2020/10/27	12	18.50	4	18.25	18.60	8	763	1.05%
2020/10/26	0	0.00	1	18.35	18.20	-1	774	-0.13%
2020/10/20	1	18.15	4	18.14	18.10	-3	919	-0.33%
2020/10/19	1	18.30	19	18.26	18.25	-18	936	-1.92%
2020/10/16	0	0.00	1	18.40	18.40	-1	950	-0.11%
2020/10/15	1	18.20	0	0.00	18.40	1	986	0.10%
2020/10/14	0	0.00	8	18.66	18.55	-8	1,013	-0.79%
2020/10/13	0	0.00	7	18.05	18.15	-7	1,063	-0.66%
2020/10/12	0	0.00	1	18.20	18.30	-1	1,279	-0.08%
2020/10/05	0	0.00	1	17.70	17.65	-1	1,518	-0.07%
2020/09/30	1	17.15	2	17.43	17.40	-1	1,580	-0.06%
2020/09/29	0	0.00	1	17.40	17.20	-1	1,695	-0.06%
2020/09/28	0	0.00	2	17.10	17.05	-2	1,822	-0.11%
2020/09/25	8	16.97	1	17.95	16.85	7	1,878	0.37%
2020/09/24	2	18.00	3	17.73	17.75	-1	1,936	-0.05%
2020/09/23	3	18.40	1	18.50	18.35	2	1,948	0.10%
2020/09/21	0	0.00	2	18.93	18.80	-2	1,956	-0.10%
2020/09/18	6	18.83	6	18.90	18.70	0	1,959	0.00%
2020/09/17	5	18.75	1	18.95	18.70	4	1,975	0.20%
2020/09/16	2	18.48	3	18.60	18.50	-1	1,968	-0.05%
2020/09/15	1	18.60	1	18.85	18.55	0	1,967	0.00%
2020/09/14	1	18.30	1	18.40	18.35	0	2,005	0.00%
2020/09/11	3	18.83	1	18.50	18.40	2	2,020	0.10%
2020/09/09	1	18.70	1	18.85	19.00	0	1,983	0.00%
2020/09/08	2	18.98	2	19.15	18.95	0	1,984	0.00%
2020/09/07	2	19.18	0	0.00	19.00	2	1,976	0.10%
2020/09/03	1	19.60	0	0.00	19.40	1	1,983	0.05%
2020/09/01	0	0.00	1	19.70	19.35	-1	1,987	-0.05%
2020/08/31	4	19.69	2	19.30	19.20	2	1,990	0.10%
2020/08/28	0	0.00	2	19.78	19.80	-2	2,044	-0.10%
2020/08/27	27	20.23	6	20.43	20.05	21	2,038	1.03%
2020/08/25	0	0.00	1	17.85	17.65	-1	1,922	-0.05%
2020/08/24	0	0.00	1	18.10	17.65	-1	1,917	-0.05%
2020/08/21	0	0.00	6	17.87	17.80	-6	1,926	-0.31%
2020/08/20	3	17.98	30	18.21	17.85	-27	1,923	-1.40%
2020/08/18	1	19.25	1	19.25	19.25	0	1,925	0.00%
2020/08/17	4	19.30	0	0.00	19.35	4	1,929	0.21%
2020/08/14	3	18.70	1	18.65	18.50	2	1,936	0.10%
2020/08/13	2	18.55	0	0.00	18.40	2	1,939	0.10%
2020/08/11	2	18.30	0	0.00	18.25	2	1,942	0.10%
2020/08/10	4	18.90	1	18.85	18.90	3	1,938	0.15%
2020/08/07	1	19.40	0	0.00	19.15	1	1,941	0.05%
2020/08/06	2	19.48	19	19.98	19.45	-17	1,944	-0.87%
2020/08/03	7	19.88	0	0.00	19.80	7	1,992	0.35%
2020/07/30	5	19.93	0	0.00	19.85	5	2,011	0.25%
2020/07/29	29	20.16	7	20.19	20.15	22	2,032	1.08%
2020/07/28	1	18.80	4	18.81	19.45	-3	1,967	-0.15%
2020/07/27	3	19.18	1	19.10	19.05	2	2,008	0.10%
2020/07/24	4	19.83	0	0.00	19.70	4	2,081	0.19%
2020/07/23	0	0.00	2	19.88	19.80	-2	2,077	-0.10%
2020/07/22	0	0.00	250	20.07	19.95	-250	2,071	-12.07%	大賣/鉅額交易
2020/07/21	3	20.47	0	0.00	20.10	3	2,063	0.15%
2020/07/20	1	20.00	0	0.00	19.80	1	2,042	0.05%
2020/07/17	4	21.04	12	21.18	20.60	-8	2,053	-0.39%
2020/07/16	28	22.08	7	21.66	21.75	21	2,012	1.04%
2020/07/15	5	21.77	11	22.25	22.45	-6	1,804	-0.33%
2020/07/14	10	19.60	0	0.00	20.45	10	1,755	0.57%
2020/07/13	3	20.30	0	0.00	20.00	3	1,850	0.16%
2020/07/10	6	20.87	13	20.62	20.50	-7	1,855	-0.38%
2020/07/09	2	21.03	1	20.80	20.50	1	1,805	0.06%
2020/07/08	4	21.06	26	21.05	21.00	-22	1,745	-1.26%
2020/07/07	38	19.84	1	19.10	19.60	37	1,634	2.26%
2020/07/06	2	18.93	0	0.00	18.95	2	1,513	0.13%
2020/06/24	0	0.00	1	16.35	16.35	-1	1,413	-0.07%
2020/06/22	41	16.49	0	0.00	16.20	41	1,415	2.90%
2020/06/19	1	16.35	1	16.35	16.45	0	1,426	0.00%
2020/06/18	0	0.00	2	15.73	16.45	-2	1,399	-0.14%
2020/06/17	0	0.00	1	15.65	15.45	-1	1,391	-0.07%
2020/06/11	1	15.80	0	0.00	15.65	1	1,455	0.07%
2020/06/10	1	16.15	0	0.00	16.15	1	1,466	0.07%
2020/06/09	1	16.50	0	0.00	16.20	1	1,478	0.07%
2020/06/08	0	0.00	5	16.85	16.60	-5	1,497	-0.33%
2020/06/04	5	16.50	2	16.18	16.40	3	1,493	0.20%
2020/06/02	2	15.73	1	16.00	15.70	1	1,430	0.07%
2020/06/01	0	0.00	2	15.85	15.90	-2	1,413	-0.14%
2020/05/28	7	15.74	5	15.76	15.30	2	1,409	0.14%
2020/05/27	1	15.65	0	0.00	15.60	1	1,403	0.07%
2020/05/26	1	15.75	0	0.00	15.70	1	1,408	0.07%
2020/05/22	1	15.45	1	15.70	15.55	0	1,395	0.00%
2020/05/19	0	0.00	1	15.55	15.70	-1	1,366	-0.07%
2020/05/18	0	0.00	1	15.40	15.30	-1	1,359	-0.07%
2020/05/15	1	15.00	0	0.00	15.20	1	1,359	0.07%
2020/05/13	2	15.80	1	16.05	16.00	1	1,345	0.07%
2020/05/12	1	16.10	0	0.00	16.05	1	1,335	0.07%
2020/05/11	8	16.19	3	16.28	16.10	5	1,325	0.38%
2020/05/08	2	17.30	0	0.00	16.90	2	1,293	0.15%
2020/05/07	0	0.00	3	16.42	16.50	-3	1,262	-0.24%
2020/05/06	12	16.22	0	0.00	16.10	12	1,246	0.96%
2020/05/05	16	16.29	6	16.28	16.50	10	1,239	0.81%
2020/05/04	3	15.77	6	15.60	15.75	-3	1,218	-0.25%
2020/04/30	6	16.50	5	16.26	16.10	1	1,213	0.08%
2020/04/29	4	16.13	1	16.35	16.40	3	1,178	0.25%
2020/04/28	0	0.00	11	14.93	14.95	-11	1,102	-1.00%
2020/04/27	0	0.00	10	14.70	14.80	-10	1,101	-0.91%
2020/04/23	2	14.55	6	14.82	14.50	-4	1,084	-0.37%
2020/04/22	0	0.00	2	14.80	14.65	-2	1,077	-0.19%
2020/04/21	4	14.50	1	14.65	14.80	3	1,038	0.29%
2020/04/20	1	15.00	0	0.00	15.25	1	1,017	0.10%
2020/04/17	10	15.26	2	15.73	15.15	8	1,012	0.79%
2020/04/16	13	15.68	17	15.51	15.60	-4	958	-0.42%
2020/04/15	4	15.16	0	0.00	15.40	4	834	0.48%
2020/04/14	0	0.00	14	13.75	14.00	-14	794	-1.76%
2020/04/13	0	0.00	5	13.55	13.55	-5	778	-0.64%
2020/04/09	2	13.58	1	13.50	13.30	1	786	0.13%
2020/04/08	0	0.00	10	13.25	13.45	-10	782	-1.28%
2020/04/07	3	13.03	2	13.30	12.95	1	773	0.13%
2020/04/06	1	12.90	1	12.70	12.80	0	767	0.00%
2020/04/01	8	12.76	8	12.89	12.80	0	779	0.00%
2020/03/31	20	12.75	22	12.86	12.65	-2	800	-0.25%
2020/03/30	6	12.30	14	12.40	12.30	-8	919	-0.87%
2020/03/27	1	12.45	0	0.00	12.10	1	948	0.11%
2020/03/26	3	12.07	1	12.55	12.55	2	939	0.21%
2020/03/25	7	12.18	7	12.35	12.30	0	938	0.00%
2020/03/24	1	11.20	6	11.28	11.45	-5	930	-0.54%
2020/03/23	3	10.00	1	10.35	10.45	2	929	0.22%
2020/03/20	4	10.40	9	10.38	10.45	-5	954	-0.52%
2020/03/19	1	9.98	11	9.75	9.54	-10	996	-1.00%
2020/03/18	6	11.16	15	11.60	10.60	-9	1,299	-0.69%
2020/03/17	5	11.00	8	11.21	11.05	-3	1,316	-0.23%
2020/03/16	6	12.68	0	0.00	11.90	6	1,301	0.46%
2020/03/13	26	13.05	1	13.05	13.05	25	1,282	1.95%
2020/03/12	19	14.61	26	14.99	14.50	-7	1,273	-0.55%
2020/03/11	15	16.40	15	16.57	16.10	0	1,267	0.00%
2020/03/10	10	15.66	1	16.05	16.15	9	1,265	0.71%
2020/03/09	7	16.48	0	0.00	16.20	7	1,258	0.56%
2020/03/06	3	17.43	1	17.50	17.40	2	1,250	0.16%
2020/03/05	1	17.65	2	17.85	17.50	-1	1,266	-0.08%
2020/03/04	6	17.51	3	17.62	17.55	3	1,270	0.24%
2020/03/03	3	17.60	3	17.80	17.65	0	1,282	0.00%
2020/03/02	0	0.00	1	17.40	17.15	-1	1,295	-0.08%
2020/02/25	1	18.05	1	18.30	18.35	0	1,452	0.00%
2020/02/24	7	18.65	1	18.65	18.60	6	1,519	0.39%
2020/02/21	2	19.00	19	19.05	19.00	-17	1,528	-1.11%
2020/02/20	1	19.05	1	19.45	19.10	0	1,532	0.00%
2020/02/19	0	0.00	2	19.25	19.20	-2	1,534	-0.13%
2020/02/18	0	0.00	13	19.00	19.05	-13	1,540	-0.84%
2020/02/17	3	18.93	1	19.15	18.75	2	1,548	0.13%
2020/02/14	0	0.00	10	19.34	19.15	-10	1,553	-0.64%
2020/02/13	10	19.08	0	0.00	19.05	10	1,599	0.63%
2020/02/12	10	19.25	6	19.30	19.15	4	1,671	0.24%
2020/02/11	5	19.00	3	19.02	19.00	2	1,673	0.12%
2020/02/07	5	18.99	0	0.00	18.75	5	1,697	0.29%
2020/02/06	0	0.00	5	19.19	19.40	-5	1,693	-0.30%
2020/02/05	1	18.35	1	18.70	18.35	0	1,693	0.00%
2020/02/04	11	18.17	3	18.03	18.10	8	1,692	0.47%
2020/02/03	11	17.45	0	0.00	17.50	11	1,693	0.65%
2020/01/31	11	19.40	0	0.00	19.30	11	1,671	0.66%
2020/01/30	8	20.08	0	0.00	19.80	8	1,682	0.48%
2020/01/20	2	22.00	0	0.00	21.95	2	1,669	0.12%
2020/01/17	7	22.10	0	0.00	22.10	7	1,670	0.42%
2020/01/16	9	22.27	8	22.44	22.15	1	1,679	0.06%
2020/01/14	7	21.92	2	22.20	21.95	5	1,697	0.29%
2020/01/13	1	22.00	4	22.00	21.95	-3	1,705	-0.18%
2020/01/10	6	21.60	0	0.00	21.60	6	1,711	0.35%
2020/01/09	5	22.05	0	0.00	21.85	5	1,717	0.29%
2020/01/08	11	21.95	1	21.95	21.55	10	1,731	0.58%
2020/01/07	6	22.06	1	22.20	22.15	5	1,747	0.29%
2020/01/06	19	22.22	2	22.15	22.15	17	1,766	0.96%
2020/01/03	14	22.57	20	22.50	22.45	-6	1,785	-0.34%
2020/01/02	5	22.64	11	22.82	22.75	-6	1,783	-0.34%
2019/12/31	1	22.70	2	22.65	22.65	-1	1,794	-0.06%
2019/12/30	11	22.95	0	0.00	22.80	11	1,794	0.61%
2019/12/27	10	23.15	0	0.00	23.10	10	1,788	0.56%
2019/12/26	0	0.00	5	23.31	23.35	-5	1,773	-0.28%
2019/12/25	22	23.20	0	0.00	23.35	22	1,756	1.25%
2019/12/24	11	21.80	15	22.44	22.85	-4	1,665	-0.24%
2019/12/20	21	22.20	23	22.26	22.30	-2	1,662	-0.12%
2019/12/19	10	22.45	0	0.00	22.30	10	1,687	0.59%
2019/12/18	10	22.55	0	0.00	22.50	10	1,701	0.59%
2019/12/17	67	22.81	31	22.64	22.45	36	1,721	2.09%
2019/12/16	47	23.05	1	23.15	23.00	46	1,695	2.71%
2019/12/13	101	24.99	43	25.10	24.00	58	1,644	3.53%	大買/
2019/12/12	3	22.88	4	23.05	23.30	-1	1,334	-0.07%
2019/12/11	2	22.60	1	22.70	22.70	1	1,319	0.08%
2019/12/09	1	22.35	0	0.00	22.20	1	1,434	0.07%
2019/12/06	5	22.35	10	22.43	22.35	-5	1,454	-0.34%
2019/12/05	1	22.35	2	22.40	22.05	-1	1,463	-0.07%
2019/12/03	1	21.10	3	21.67	21.80	-2	1,520	-0.13%
2019/12/02	1	21.65	0	0.00	21.20	1	1,621	0.06%
2019/11/29	1	22.15	0	0.00	22.00	1	1,628	0.06%
2019/11/28	6	22.31	0	0.00	22.15	6	1,661	0.36%
2019/11/27	1	21.95	3	22.40	22.45	-2	1,704	-0.12%
2019/11/26	4	22.10	0	0.00	22.00	4	1,751	0.23%
2019/11/25	0	0.00	1	23.00	22.45	-1	1,834	-0.05%
2019/11/22	28	22.62	6	22.78	22.55	22	1,850	1.19%
2019/11/21	2	20.73	6	21.53	22.30	-4	1,800	-0.22%
2019/11/20	2	20.45	1	20.35	20.30	1	1,890	0.05%
2019/11/19	1	20.65	1	20.55	20.55	0	1,924	0.00%
2019/11/15	3	20.52	2	20.85	20.95	1	1,975	0.05%
2019/11/14	1	20.85	1	21.00	20.55	0	2,015	0.00%
2019/11/13	0	0.00	1	21.05	21.10	-1	2,024	-0.05%
2019/11/12	0	0.00	2	20.48	20.85	-2	2,043	-0.10%
2019/11/11	6	21.48	17	21.93	20.75	-11	2,042	-0.54%
2019/11/08	0	0.00	1	23.35	23.05	-1	2,029	-0.05%
2019/11/07	0	0.00	1	23.10	23.15	-1	2,145	-0.05%
2019/11/06	1	23.10	0	0.00	23.15	1	2,175	0.05%
2019/11/05	0	0.00	4	23.35	23.25	-4	2,184	-0.18%
2019/11/04	5	23.38	0	0.00	23.20	5	2,210	0.23%
2019/11/01	1	23.70	0	0.00	23.55	1	2,239	0.04%
2019/10/31	2	24.20	1	24.55	23.95	1	2,260	0.04%
2019/10/30	6	24.16	6	24.18	24.25	0	2,370	0.00%
2019/10/29	6	24.33	13	24.44	23.95	-7	2,474	-0.28%
2019/10/28	1	23.95	0	0.00	23.80	1	2,475	0.04%
2019/10/25	0	0.00	3	24.10	24.00	-3	2,489	-0.12%
2019/10/24	1	24.00	4	24.26	24.30	-3	2,504	-0.12%
2019/10/23	4	23.99	0	0.00	23.90	4	2,523	0.16%
2019/10/22	8	24.28	0	0.00	24.10	8	2,564	0.31%
2019/10/21	0	0.00	9	24.46	24.55	-9	2,585	-0.35%
2019/10/18	2	24.20	7	24.30	24.30	-5	2,589	-0.19%
2019/10/17	1	23.75	1	23.85	24.05	0	2,597	0.00%
2019/10/16	5	23.86	4	24.03	23.60	1	2,625	0.04%
2019/10/15	1	23.30	5	23.73	23.80	-4	2,631	-0.15%
2019/10/14	0	0.00	1	23.15	23.10	-1	2,657	-0.04%
2019/10/09	1	23.25	1	23.30	23.10	0	2,663	0.00%
2019/10/08	1	23.90	1	23.80	23.70	0	2,705	0.00%
2019/10/07	4	24.19	19	24.50	24.05	-15	2,914	-0.51%
2019/10/02	3	23.70	1	23.90	23.75	2	3,014	0.07%
2019/10/01	5	23.95	1	23.80	23.80	4	3,035	0.13%
2019/09/27	2	23.23	11	23.78	24.20	-9	3,075	-0.29%
2019/09/25	4	23.85	1	24.05	23.90	3	3,211	0.09%
2019/09/24	28	24.27	30	24.53	24.15	-2	3,283	-0.06%
2019/09/23	3	25.03	12	25.07	24.85	-9	3,287	-0.27%
2019/09/20	11	24.59	8	24.86	24.75	3	3,347	0.09%
2019/09/18	21	24.15	8	24.31	24.15	13	3,413	0.38%
2019/09/17	2	24.05	6	24.18	24.10	-4	3,439	-0.12%
2019/09/16	8	24.29	4	24.25	24.05	4	3,571	0.11%
2019/09/12	7	24.59	2	24.65	24.50	5	3,596	0.14%
2019/09/11	15	24.44	23	24.52	24.65	-8	3,643	-0.22%
2019/09/10	4	26.74	1	26.70	26.55	3	3,583	0.08%
2019/09/09	16	27.17	1	27.15	27.05	15	3,651	0.41%
2019/09/06	2	27.80	0	0.00	27.65	2	3,781	0.05%
2019/09/05	16	28.08	5	28.02	27.95	11	3,839	0.29%
2019/09/04	17	28.16	12	28.17	28.25	5	4,000	0.12%
2019/09/03	0	0.00	3	27.32	27.35	-3	4,215	-0.07%
2019/09/02	3	27.03	1	27.30	27.10	2	4,410	0.05%
2019/08/30	10	28.19	20	28.22	27.50	-10	4,449	-0.22%
2019/08/29	22	28.50	16	28.80	28.20	6	4,565	0.13%
2019/08/28	17	28.60	6	28.72	28.85	11	4,911	0.22%
2019/08/27	3	27.82	3	28.10	27.80	0	4,883	0.00%
2019/08/26	7	28.20	4	27.55	27.55	3	4,934	0.06%
2019/08/23	37	28.11	22	28.44	28.95	15	5,038	0.30%
2019/08/22	5	27.69	16	27.89	27.35	-11	5,016	-0.22%
2019/08/21	5	27.49	3	27.62	27.85	2	5,238	0.04%
2019/08/20	4	27.43	1	27.15	27.15	3	5,339	0.06%
2019/08/19	2	27.48	11	27.37	27.30	-9	5,452	-0.17%
2019/08/16	1	26.85	2	26.68	26.70	-1	5,539	-0.02%
2019/08/15	10	26.48	9	26.46	26.40	1	5,639	0.02%
2019/08/14	2	27.45	5	27.78	27.00	-3	5,785	-0.05%
2019/08/13	12	26.96	62	27.15	27.60	-50	5,907	-0.85%
2019/08/12	6	27.98	24	28.15	27.55	-18	6,076	-0.30%
2019/08/08	2	26.35	10	26.36	26.55	-8	6,249	-0.13%
2019/08/07	3	25.57	6	25.50	25.35	-3	6,929	-0.04%
2019/08/06	0	0.00	47	24.10	25.75	-47	7,291	-0.64%
2019/08/05	8	25.16	8	25.78	24.95	0	7,346	0.00%
2019/08/02	26	26.00	0	0.00	25.80	26	7,453	0.35%
2019/08/01	17	27.36	24	27.31	26.80	-7	7,567	-0.09%
2019/07/31	4	24.68	43	26.31	27.45	-39	7,550	-0.52%
2019/07/30	7	25.71	0	0.00	25.00	7	7,582	0.09%
2019/07/29	8	26.04	0	0.00	25.85	8	7,850	0.10%
2019/07/26	3	26.28	2	26.20	26.20	1	8,167	0.01%
2019/07/25	16	26.52	10	26.53	26.45	6	8,298	0.07%
2019/07/24	71	26.45	10	26.33	26.30	61	8,387	0.73%
2019/07/23	8	26.12	21	26.01	25.90	-13	8,475	-0.15%
2019/07/22	8	26.03	3	26.00	25.85	5	8,568	0.06%
2019/07/19	16	25.88	1	25.90	26.00	15	8,631	0.17%
2019/07/18	7	26.30	12	25.88	25.80	-5	8,683	-0.06%
2019/07/17	12	26.27	29	26.20	26.20	-17	8,780	-0.19%
2019/07/16	14	26.39	8	26.52	26.50	6	8,892	0.07%
2019/07/15	6	25.96	0	0.00	25.80	6	9,008	0.07%
2019/07/12	4	25.83	6	25.90	26.00	-2	9,433	-0.02%
2019/07/11	25	26.33	27	26.51	26.15	-2	9,559	-0.02%
2019/07/10	0	0.00	3	28.90	29.00	-3	9,367	-0.03%
2019/07/09	7	28.59	1	28.50	28.50	6	9,385	0.06%
2019/07/08	2	29.53	1	29.80	29.45	1	9,353	0.01%
2019/07/05	1	29.55	0	0.00	29.60	1	9,369	0.01%
2019/07/04	3	29.95	3	29.65	29.65	0	9,356	0.00%
2019/07/03	18	30.21	2	30.28	30.00	16	9,323	0.17%
2019/07/02	5	29.67	11	29.90	29.80	-6	9,230	-0.07%
2019/07/01	1	29.75	54	29.57	29.50	-53	9,193	-0.58%
2019/06/28	1	28.90	0	0.00	28.85	1	9,137	0.01%
2019/06/27	4	29.49	15	29.39	29.20	-11	9,198	-0.12%
2019/06/26	5	28.73	0	0.00	28.65	5	9,237	0.05%
2019/06/25	9	29.40	2	29.38	29.00	7	9,364	0.07%
2019/06/24	4	29.00	0	0.00	29.00	4	9,417	0.04%
2019/06/21	68	29.58	16	29.38	29.25	52	9,718	0.54%
2019/06/20	1	28.55	1	28.75	28.60	0	9,933	0.00%
2019/06/19	9	28.52	14	28.80	28.65	-5	10,025	-0.05%
2019/06/18	9	28.45	3	28.45	28.00	6	9,958	0.06%
2019/06/17	3	28.33	5	28.28	28.50	-2	9,941	-0.02%
2019/06/14	14	29.08	16	28.95	28.30	-2	9,945	-0.02%
2019/06/13	11	30.24	13	29.95	29.70	-2	9,985	-0.02%
2019/06/12	22	29.62	26	29.98	29.95	-4	9,961	-0.04%
2019/06/11	24	30.66	65	30.63	30.55	-41	9,842	-0.42%
2019/06/10	77	34.45	71	34.12	33.90	6	9,734	0.06%
2019/06/06	8	32.51	9	32.36	33.00	-1	9,729	-0.01%
2019/06/05	8	32.68	2	33.18	32.50	6	9,715	0.06%
2019/06/04	82	33.81	35	33.66	32.85	47	9,552	0.49%
2019/06/03	7	32.36	8	32.16	32.10	-1	9,161	-0.01%
2019/05/31	2	32.55	8	32.38	32.20	-6	9,098	-0.07%
2019/05/30	5	32.58	7	32.27	32.10	-2	9,040	-0.02%
2019/05/29	3	32.30	2	32.03	31.55	1	8,936	0.01%
2019/05/28	10	31.49	9	31.40	32.90	1	8,806	0.01%
2019/05/27	1	30.85	105	30.31	30.20	-104	8,543	-1.22%	大賣/鉅額交易
2019/05/24	17	31.52	4	31.14	31.00	13	8,410	0.15%
2019/05/23	11	32.15	176	32.14	31.90	-165	8,279	-1.99%	大賣/鉅額交易
2019/05/22	42	33.95	16	33.63	33.50	26	8,154	0.32%
2019/05/21	31	33.45	12	33.94	34.10	19	8,059	0.24%
2019/05/20	15	33.22	5	33.42	33.30	10	7,900	0.13%
2019/05/17	44	33.73	49	34.42	33.05	-5	7,780	-0.06%
2019/05/16	18	35.40	81	34.74	34.45	-63	7,580	-0.83%
2019/05/15	25.1	36.41	34	36.64	36.20	-9	7,308	-0.12%
2019/05/14	24	34.39	22	34.64	34.85	2	6,586	0.03%
2019/05/13	5	34.30	44	34.80	34.80	-39	6,215	-0.63%
2019/05/10	49	31.79	8	32.12	31.65	41	6,133	0.67%
2019/05/09	6	31.88	0	0.00	31.10	6	5,988	0.10%
2019/05/08	4	33.35	92	33.28	33.30	-88	5,842	-1.51%
2019/05/07	17	34.97	5	34.74	34.35	12	5,740	0.21%
2019/05/06	15	34.41	24	34.14	34.70	-9	5,595	-0.16%
2019/05/03	55	33.76	28	33.96	33.95	27	5,303	0.51%
2019/05/02	12	32.01	15	32.18	33.20	-3	4,972	-0.06%
2019/04/30	49	30.54	7	30.44	30.20	42	4,829	0.87%
2019/04/29	28	32.44	11	31.05	30.50	17	4,715	0.36%
2019/04/26	8	33.14	27	31.29	33.85	-19	4,588	-0.41%
2019/04/25	3	33.48	7	32.96	32.30	-4	4,483	-0.09%
2019/04/24	22	34.02	3	33.72	33.55	19	4,409	0.43%
2019/04/23	12	34.06	1	35.70	33.70	11	4,354	0.25%
2019/04/22	4	36.60	16	36.13	36.00	-12	4,257	-0.28%
2019/04/19	9	38.00	5	38.35	37.65	4	4,188	0.10%
2019/04/18	25	38.71	27	39.34	38.80	-2	4,027	-0.05%
2019/04/17	48	35.00	14	35.90	37.20	34	3,578	0.95%
2019/04/16	10	33.80	0	0.00	33.85	10	3,389	0.29%
2019/04/15	2	32.98	0	0.00	33.55	2	3,373	0.06%
2019/04/11	2	37.05	0	0.00	36.30	2	3,314	0.06%
2019/04/08	20	35.30	0	0.00	35.20	20	3,301	0.61%
2019/04/02	5	34.75	0	0.00	35.30	5	3,289	0.15%
2019/04/01	3	35.30	1	35.05	34.75	2	3,265	0.06%
2019/03/29	18	38.28	10	39.14	37.65	8	3,197	0.25%
2019/03/28	17	37.39	12.2	37.75	39.20	4.8	3,126	0.16%
2019/03/27	3	34.95	4	34.80	36.30	-1	3,077	-0.03%
2019/03/26	51	34.38	48	33.67	33.00	3	3,004	0.10%
2019/03/25	50	32.49	41	32.81	33.60	9	2,735	0.33%
2019/03/22	6	30.55	11	30.55	30.55	-5	2,498	-0.20%
2019/03/21	2	27.80	2	27.80	27.80	0	2,493	0.00%
2019/03/20	0	0.00	2	25.30	25.30	-2	2,582	-0.08%
2019/03/19	85	23.35	6	23.79	23.00	79	2,749	2.87%
2019/03/18	175	23.13	1	23.65	24.45	174	2,748	6.33%	大買/鉅額交易
2019/03/15	0	0.00	18	22.16	22.35	-18	2,574	-0.70%
2019/03/14	4	22.05	5	22.21	22.15	-1	2,547	-0.04%
2019/03/13	10	22.23	51	21.81	22.60	-41	2,478	-1.65%
2019/03/12	25	21.22	15	21.48	21.65	10	2,274	0.44%
2019/03/08	0	0.00	30	17.90	17.95	-30	2,043	-1.47%
2019/03/04	60	18.58	0	0.00	18.80	60	2,035	2.95%
2019/02/27	0	0.00	22	17.18	17.50	-22	1,994	-1.10%
2019/02/26	0	0.00	60	17.09	17.15	-60	2,052	-2.92%
2019/02/25	0	0.00	60	17.05	17.05	-60	2,055	-2.92%
2019/02/20	0	0.00	5.2	17.54	17.60	-5.2	2,026	-0.26%
2019/02/19	1	17.35	2	17.35	17.45	-1	1,999	-0.05%
2019/02/18	0	0.00	3	17.50	17.30	-3	1,981	-0.15%
2019/02/15	5	17.42	2	17.35	17.00	3	1,928	0.16%
2019/02/14	1	17.50	2	17.00	17.50	-1	1,895	-0.05%
2019/02/13	1	16.60	0	0.00	16.60	1	1,869	0.05%
2019/02/12	0	0.00	1	16.50	16.60	-1	1,862	-0.05%
2019/01/28	0	0.00	1	16.15	15.95	-1	1,849	-0.05%
2019/01/23	0	0.00	2	16.00	16.15	-2	1,830	-0.11%
2019/01/18	2	16.00	0	0.00	15.90	2	1,816	0.11%
2019/01/16	0	0.00	1	16.40	16.40	-1	1,774	-0.06%
2019/01/14	34	17.38	2	17.25	16.90	32	1,748	1.83%
2019/01/11	60	17.23	0	0.00	17.30	60	1,709	3.51%
2019/01/07	5	15.85	0	0.00	15.90	5	1,617	0.31%
2019/01/02	1	16.15	0	0.00	16.15	1	1,578	0.06%
2018/12/28	0	0.00	11	16.52	16.35	-11	1,568	-0.70%
2018/12/27	40	17.71	20	16.80	16.80	20	1,538	1.30%
2018/12/26	60	18.03	0	0.00	17.00	60	1,512	3.97%
2018/12/24	2	18.00	3	17.90	18.15	-1	1,461	-0.07%
2018/12/22	3	18.95	0	0.00	18.05	3	1,436	0.21%
2018/12/21	0	0.00	2	17.95	18.60	-2	1,404	-0.14%
2018/12/20	12	19.03	23	19.39	18.40	-11	1,358	-0.81%
2018/12/19	27	18.57	14	18.58	18.70	13	1,245	1.04%
2018/12/18	11	18.47	41	18.79	18.20	-30	1,190	-2.52%
2018/12/17	7	19.01	63	19.08	19.40	-56	1,118	-5.01%
2018/12/14	67	19.08	23	19.13	18.85	44	990	4.44%
2018/12/13	32	18.32	0	0.00	18.35	32	858	3.73%
2018/12/12	13	18.29	5	18.33	18.25	8	754	1.06%
2018/12/11	0	0.00	12	16.54	17.40	-12	559	-2.14%
2018/12/04	0	0.00	24	16.13	15.90	-24	372	-6.44%
2018/12/03	0	0.00	8	15.74	16.00	-8	355	-2.25%
2018/11/30	1	15.80	0	0.00	15.60	1	321	0.31%
2018/11/26	1	14.55	10	14.90	14.80	-9	243	-3.70%
2018/11/23	13	14.72	0	0.00	14.90	13	213	6.08%
2018/09/19	0.3	13.35	0	0.00	13.25	0.3	503	0.06%
2018/08/15	3	14.70	0	0.00	14.70	3	680	0.44%
2018/08/09	0	0.00	1	16.20	16.10	-1	644	-0.16%
2018/08/08	7	15.50	0	0.00	15.75	7	637	1.10%
2018/08/03	7	15.75	10	15.76	15.60	-3	632	-0.47%
2018/08/02	0	0.00	4	16.05	15.90	-4	627	-0.64%
2018/08/01	1	16.10	0	0.00	16.15	1	618	0.16%
2018/07/27	0.1	16.25	0	0.00	16.30	0.1	594	0.01%
2018/07/24	19	15.92	0	0.00	16.10	19	565	3.36%
2018/07/23	10	16.20	0	0.00	16.10	10	556	1.80%
2018/07/10	1	15.60	0	0.00	15.70	1	494	0.20%
2018/07/09	10	15.60	0	0.00	15.30	10	485	2.06%
2018/07/06	2	17.35	19	16.99	16.00	-17	462	-3.67%
2018/07/05	2	16.05	0	0.00	16.10	2	364	0.55%
2018/07/04	0	0.00	1	15.65	15.75	-1	345	-0.29%
2018/06/29	4	15.29	0	0.00	15.30	4	333	1.20%
2018/06/25	0	0.00	1	14.85	14.80	-1	328	-0.30%
2018/06/20	0	0.00	2	15.55	14.95	-2	326	-0.61%
2018/06/19	0	0.00	5	15.80	15.45	-5	321	-1.56%
2018/06/13	1	15.50	18	15.58	15.80	-17	273	-6.21%
2018/06/12	6	14.57	0	0.00	15.15	6	251	2.39%
2018/06/01	0	0.00	4	13.10	13.40	-4	369	-1.08%
2018/05/31	0	0.00	1	13.20	13.10	-1	386	-0.26%
2018/05/25	4	13.75	0	0.00	13.95	4	540	0.74%
2018/04/10	0	13.45	0	0.00	13.45	0	846	0.00%
2018/03/22	1	15.15	1	15.60	14.75	0	1,104	0.00%
2018/03/19	0	0.00	1	14.85	14.75	-1	1,085	-0.09%
2018/03/15	3	15.00	16	15.14	15.15	-13	1,072	-1.21%
2018/03/14	0	0.00	20	14.00	14.30	-20	989	-2.02%
2018/03/13	0	0.00	4	14.15	14.00	-4	983	-0.41%
2018/03/12	1	14.40	4	14.40	14.45	-3	973	-0.31%
2018/03/08	0	0.00	1	14.50	14.55	-1	935	-0.11%
2018/03/07	1	14.45	4	14.50	14.50	-3	947	-0.32%
2018/03/02	4	14.35	3	14.35	14.40	1	929	0.11%
2018/03/01	2	14.40	0	0.00	14.40	2	991	0.20%
2018/02/27	8	14.34	7	14.36	14.40	1	985	0.10%
2018/02/26	25	14.36	22	14.45	14.40	3	913	0.33%
2018/02/23	0	0.00	6	13.75	13.75	-6	741	-0.81%
2018/02/07	1	10.95	1	11.15	10.95	0	712	0.00%
2018/02/06	11	11.00	0	0.00	10.70	11	710	1.55%
2018/01/31	0	0.00	1	12.10	12.20	-1	718	-0.14%