晶彩科 (3535)-凱基-彰化券商分點個股進出

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
32.10
漲跌
▼0.15
漲幅
-0.47%
成交量
13,745張
產業
上市光電類股▲0.11%
180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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/05/28	11	32.15	0	0.00	32.10	11	3,113	0.35%
2024/05/27	10	31.38	4	31.94	32.25	6	2,911	0.21%
2024/05/24	15	29.00	15	29.10	29.35	0	2,830	0.00%
2024/05/23	37	28.80	6	28.80	28.65	31	2,743	1.13%
2024/05/22	17	26.81	2	28.00	28.50	15	2,723	0.55%
2024/05/21	13	26.62	0	0.00	26.70	13	2,649	0.49%
2024/05/20	0	0.00	19	26.87	26.95	-19	2,693	-0.71%
2024/05/17	9	25.04	2	25.20	25.40	7	2,588	0.27%
2024/05/16	3	25.85	1	26.90	25.60	2	2,744	0.07%
2024/05/15	0	0.00	7	25.25	25.55	-7	2,710	-0.26%
2024/05/10	5	24.00	6	24.09	24.10	-1	3,082	-0.03%
2024/05/09	1	24.20	0	0.00	24.30	1	3,272	0.03%
2024/05/08	0	0.00	1	24.05	24.25	-1	3,355	-0.03%
2024/05/07	24	23.67	2	23.70	23.65	22	3,488	0.63%
2024/04/25	0	0.00	3	23.20	23.20	-3	4,273	-0.07%
2024/04/24	1	23.50	0	0.00	23.40	1	4,259	0.02%
2024/04/23	1	23.00	0	0.00	22.85	1	4,194	0.02%
2024/04/22	0	0.00	1	23.15	23.15	-1	4,109	-0.02%
2024/04/12	2	23.10	0	0.00	23.00	2	4,017	0.05%
2024/04/11	0	0.00	1	23.25	23.10	-1	4,005	-0.02%
2024/04/09	2	23.58	0	0.00	23.60	2	3,941	0.05%
2024/04/08	6	23.62	16	23.94	24.00	-10	3,909	-0.26%
2024/04/03	12	24.90	7	24.33	23.95	5	3,822	0.13%
2024/04/02	9	22.85	6	23.43	23.55	3	3,518	0.09%
2024/04/01	0	0.00	1	22.20	22.20	-1	3,367	-0.03%
2024/03/28	0	0.00	2	20.30	20.30	-2	3,316	-0.06%
2024/03/27	0	0.00	4	21.00	20.60	-4	3,307	-0.12%
2024/03/26	0	20.40	0	20.40	20.40	0	3,294	0.00%
2024/03/25	3	20.40	0	0.00	20.40	3	3,282	0.09%
2024/03/15	2	20.35	0	0.00	20.20	2	3,244	0.06%
2024/03/13	2	21.05	0	0.00	21.10	2	3,224	0.06%
2024/03/08	0	0.00	9	21.45	21.20	-9	3,194	-0.28%
2024/03/06	1	22.55	1	22.30	22.25	0	3,155	0.00%
2024/03/04	0	0.00	1	23.00	22.65	-1	3,110	-0.03%
2024/03/01	0	23.85	12	23.75	23.45	-12	3,076	-0.39%
2024/02/23	25	25.69	9	25.38	25.30	16	2,932	0.55%
2024/02/22	0	0.00	1	24.60	24.65	-1	2,780	-0.04%
2024/02/21	15	25.81	1	25.35	24.95	14	2,723	0.51%
2024/02/20	5	25.60	21	25.21	25.40	-16	2,590	-0.62%
2024/02/19	10	25.25	1	25.40	24.80	9	2,423	0.37%
2024/02/16	2	24.90	0	0.00	24.10	2	2,228	0.09%
2024/02/05	0	0.00	1	25.85	24.60	-1	2,045	-0.05%
2024/02/02	4	25.10	5	25.05	25.25	-1	1,877	-0.05%
2024/02/01	6	23.91	104	24.03	24.40	-98	1,598	-6.13%	大賣/
2024/01/31	0	0.00	1	23.00	23.70	-1	1,384	-0.07%
2024/01/30	0	0.00	1	22.80	23.40	-1	1,276	-0.08%
2024/01/29	4	23.88	4	23.10	22.90	0	1,218	0.00%
2024/01/26	4	22.94	10	23.18	23.05	-6	957	-0.63%
2024/01/25	0	0.00	12	22.63	22.70	-12	478	-2.51%
2024/01/24	1	20.15	1	20.50	20.65	0	373	0.00%
2024/01/15	0	0.00	2	18.60	18.55	-2	384	-0.52%
2023/12/20	0	0.00	1	18.50	18.60	-1	379	-0.26%
2023/12/15	1	18.70	0	0.00	18.60	1	377	0.27%
2023/12/04	0	19.95	0	0.00	19.40	0	365	0.00%
2023/11/28	0	0.00	1	19.15	19.15	-1	369	-0.27%
2023/11/21	0	0.00	1	19.30	19.20	-1	368	-0.27%
2023/11/20	0	0.00	2	19.18	19.20	-2	368	-0.54%
2023/11/16	1	19.10	0	0.00	19.10	1	368	0.27%
2023/11/10	1	18.60	0	0.00	18.60	1	351	0.28%
2023/11/07	0	0.00	17	19.70	19.85	-17	340	-4.99%
2023/11/06	22	19.42	5	21.25	19.20	17	341	4.98%
2023/10/24	0	0.00	3	19.00	19.00	-3	185	-1.62%
2023/10/17	1	17.95	0	0.00	17.95	1	194	0.51%
2023/09/26	5	18.60	0	0.00	18.65	5	262	1.90%
2023/08/24	0	0.00	1	18.60	18.50	-1	338	-0.30%
2023/08/10	0	0.00	2	18.93	18.80	-2	333	-0.60%
2023/08/07	1	18.45	0	0.00	18.45	1	329	0.30%
2023/08/01	1	18.80	0	0.00	18.80	1	338	0.30%
2023/07/26	1	19.15	1	19.30	19.00	0	331	0.00%
2023/07/20	1	19.65	0	0.00	19.65	1	319	0.31%
2023/07/14	1	20.05	0	0.00	20.05	1	339	0.29%
2023/07/05	0	0.00	1	21.00	20.80	-1	322	-0.31%
2023/07/04	0	0.00	1	20.55	20.55	-1	318	-0.31%
2023/06/26	1	20.60	0	0.00	20.50	1	332	0.30%
2023/06/20	1	20.30	0	0.00	20.30	1	337	0.30%
2023/05/30	0	0.00	1	20.60	20.65	-1	495	-0.20%
2023/05/25	1	20.00	0	0.00	20.00	1	647	0.15%
2023/05/17	1	19.60	0	0.00	19.65	1	694	0.14%
2023/05/04	1	20.80	0	0.00	20.75	1	740	0.14%
2023/05/02	3	21.00	0	0.00	21.00	3	757	0.40%
2023/04/18	0	0.00	5	22.65	22.45	-5	806	-0.62%
2023/04/17	0	0.00	5	22.45	22.55	-5	805	-0.62%
2023/04/12	0	0.00	2	22.60	22.65	-2	814	-0.25%
2023/04/07	0	0.00	4	22.59	22.50	-4	821	-0.49%
2023/03/31	0	0.00	6	22.36	22.30	-6	825	-0.73%
2023/03/22	0	0.00	4	22.65	22.70	-4	928	-0.43%
2023/03/20	0	23.45	0	0.00	22.20	0	1,046	0.00%
2023/03/17	0	0.00	1	21.95	21.90	-1	1,119	-0.09%
2023/03/16	1	21.30	0	0.00	21.50	1	1,130	0.09%
2023/03/14	1	21.90	0	0.00	21.85	1	1,177	0.08%
2023/03/13	1	22.30	0	0.00	22.20	1	1,208	0.08%
2023/03/08	1	23.70	0	0.00	23.75	1	1,295	0.08%
2023/03/03	3	23.85	0	0.00	23.80	3	1,293	0.23%
2023/03/02	15	23.94	3	24.35	23.85	12	1,297	0.92%
2023/03/01	5	23.75	0	0.00	23.95	5	1,292	0.39%
2023/02/24	11	23.35	10	24.08	24.30	1	1,270	0.08%
2023/02/23	0	0.00	7	23.46	23.70	-7	1,218	-0.57%
2023/02/22	5	22.70	0	0.00	22.65	5	1,211	0.41%
2023/02/20	0	23.20	12	22.95	22.95	-12	1,252	-0.96%
2023/02/17	1	22.85	0	0.00	22.85	1	1,296	0.08%
2023/02/16	5	22.50	0	0.00	22.55	5	1,326	0.38%
2023/02/15	1	22.40	0	0.00	22.40	1	1,380	0.07%
2023/02/13	1	22.05	0	0.00	22.20	1	1,575	0.06%
2023/02/10	0	0.00	5	22.27	22.20	-5	1,734	-0.29%
2023/02/09	0	0.00	0	23.15	22.90	0	1,846	0.00%
2023/02/08	0	22.90	8	22.75	22.80	-8	1,876	-0.43%
2023/02/02	4	23.00	35	22.97	23.05	-31	1,994	-1.55%
2023/01/12	1	22.35	0	0.00	22.20	1	2,568	0.04%
2023/01/10	1	22.50	0	0.00	22.40	1	2,639	0.04%
2023/01/09	34	22.38	1	22.70	22.65	33	2,658	1.24%
2022/12/29	0	21.10	0	0.00	21.20	0	2,898	0.00%
2022/12/22	0	0.00	1	21.65	21.65	-1	3,103	-0.03%
2022/12/19	2	22.25	0	0.00	22.05	2	3,163	0.06%
2022/12/14	0	0.00	5	23.10	23.15	-5	3,214	-0.16%
2022/12/13	5	23.05	0	0.00	23.25	5	3,260	0.15%
2022/12/12	2	23.53	63	23.23	23.25	-61	3,334	-1.83%
2022/12/09	17	26.28	0	0.00	25.75	17	3,395	0.50%
2022/12/07	70	25.77	0	0.00	25.40	70	3,570	1.96%
2022/12/06	0	0.00	1	26.90	26.30	-1	3,650	-0.03%
2022/12/05	4	26.79	5	26.88	26.75	-1	3,653	-0.03%
2022/12/02	41	26.57	3	26.58	26.50	38	3,622	1.05%
2022/12/01	0	0.00	2	26.38	25.90	-2	3,571	-0.06%
2022/11/30	1	25.60	0	0.00	25.75	1	3,556	0.03%
2022/11/29	0	0.00	11	25.18	25.25	-11	3,561	-0.31%
2022/11/21	1	25.65	1	25.65	25.25	0	3,653	0.00%
2022/11/18	5	25.92	0	0.00	25.55	5	3,666	0.14%
2022/11/17	0	0.00	2	26.05	25.95	-2	3,650	-0.05%
2022/11/16	1	25.70	1	26.10	25.70	0	3,644	0.00%
2022/11/15	5	25.34	0	0.00	25.85	5	3,629	0.14%
2022/11/14	3	25.00	0	0.00	25.45	3	3,604	0.08%
2022/11/11	1	26.25	1	25.60	25.25	0	3,595	0.00%
2022/11/10	2	25.75	0	0.00	25.60	2	3,581	0.06%
2022/11/09	0	0.00	1	28.15	27.95	-1	3,489	-0.03%
2022/11/08	2	27.78	8	28.65	27.70	-6	3,446	-0.17%
2022/11/07	29	27.63	29	27.84	27.90	0	3,306	0.00%
2022/11/04	2	27.25	0	0.00	27.15	2	3,218	0.06%
2022/11/03	1	27.00	4	26.51	26.65	-3	3,263	-0.09%
2022/10/31	2	25.23	0	0.00	25.10	2	3,391	0.06%
2022/10/28	1	24.80	0	0.00	24.60	1	3,415	0.03%
2022/10/27	2	25.25	0	0.00	25.35	2	3,469	0.06%
2022/10/26	1	24.50	1	24.60	24.50	0	3,546	0.00%
2022/10/25	15	26.04	15	25.42	25.00	0	3,551	0.00%
2022/10/24	10	27.63	25	27.51	26.10	-15	3,521	-0.43%
2022/10/21	19	27.46	11	27.46	27.25	8	3,393	0.24%
2022/10/19	0	0.00	1	25.90	25.85	-1	3,645	-0.03%
2022/10/18	4	25.65	2	25.70	25.85	2	3,798	0.05%
2022/10/17	1	25.20	1	25.35	25.35	0	3,825	0.00%
2022/10/14	2	25.30	1	24.70	25.00	1	3,905	0.03%
2022/10/13	1	24.25	1	25.00	23.65	0	4,018	0.00%
2022/10/12	1	25.55	0	0.00	25.35	1	4,218	0.02%
2022/10/11	1	26.25	0	0.00	25.80	1	4,295	0.02%
2022/10/07	0	0.00	2	27.13	27.05	-2	4,427	-0.05%
2022/10/06	8	26.68	1	26.55	26.75	7	4,570	0.15%
2022/10/05	0	0.00	22	26.52	26.90	-22	5,039	-0.44%
2022/10/03	6	25.78	16	25.76	26.00	-10	5,706	-0.18%
2022/09/29	2	24.70	1	24.75	24.65	1	5,678	0.02%
2022/09/28	1	24.65	22	25.02	23.80	-21	5,685	-0.37%
2022/09/27	27	25.53	0	0.00	25.60	27	5,671	0.48%
2022/09/26	0	0.00	2	24.93	24.95	-2	5,677	-0.04%
2022/09/23	0	0.00	2	26.85	26.05	-2	5,707	-0.04%
2022/09/22	2	26.70	0	0.00	26.70	2	5,739	0.03%
2022/09/20	3	27.50	0	0.00	27.35	3	5,743	0.05%
2022/09/19	10	27.34	10	27.78	27.80	0	5,750	0.00%
2022/09/16	29	28.17	5	28.15	28.00	24	5,680	0.42%
2022/09/15	3	27.95	10	28.07	28.00	-7	5,569	-0.13%
2022/09/14	12	26.58	11	26.91	27.15	1	5,441	0.02%
2022/09/13	8	26.42	9	26.39	26.60	-1	5,409	-0.02%
2022/09/08	0	0.00	1	23.85	24.00	-1	5,404	-0.02%
2022/09/05	0	0.00	1	23.80	23.60	-1	5,752	-0.02%
2022/09/02	2	24.30	1	24.40	24.30	1	5,819	0.02%
2022/09/01	3	25.08	0	0.00	25.05	3	6,041	0.05%
2022/08/31	1	25.65	2	25.73	25.55	-1	6,357	-0.02%
2022/08/29	2	25.25	0	0.00	25.25	2	6,790	0.03%
2022/08/24	0	0.00	1	26.25	25.80	-1	6,836	-0.01%
2022/08/23	1	25.55	0	0.00	25.75	1	6,854	0.01%
2022/08/22	1	26.35	2	26.65	26.80	-1	6,897	-0.01%
2022/08/19	1	26.40	0	0.00	26.40	1	6,936	0.01%
2022/08/17	0	0.00	0.1	26.65	26.60	-0.1	7,016	0.00%
2022/08/16	0	0.00	2	26.53	26.45	-2	7,080	-0.03%
2022/08/12	5	25.25	0	0.00	25.75	5	7,160	0.07%
2022/08/10	3	25.40	5	25.33	25.35	-2	8,431	-0.02%
2022/08/09	5	26.90	0	0.00	26.85	5	9,437	0.05%
2022/08/08	2	27.05	2	27.30	27.20	0	9,807	0.00%
2022/08/05	0	0.00	1	26.15	26.50	-1	9,860	-0.01%
2022/08/03	1	25.30	3	26.15	25.45	-2	10,412	-0.02%
2022/08/02	3	26.75	0	0.00	26.10	3	10,558	0.03%
2022/08/01	0	0.00	3	28.30	27.95	-3	10,466	-0.03%
2022/07/28	5	27.82	3	28.03	27.40	2	10,355	0.02%
2022/07/27	3	27.47	2	27.30	27.70	1	10,294	0.01%
2022/07/26	87	28.98	50	28.84	27.55	37	10,218	0.36%
2022/07/25	14	28.76	5	28.72	28.60	9	9,813	0.09%
2022/07/22	4	28.06	3	28.20	27.85	1	9,634	0.01%
2022/07/21	3	27.33	3	27.33	27.95	0	9,584	0.00%
2022/07/20	7	27.90	5	28.10	27.75	2	9,485	0.02%
2022/07/19	9	28.11	11	28.25	27.70	-2	9,365	-0.02%
2022/07/18	4	27.69	45	27.57	27.50	-41	9,136	-0.45%
2022/07/15	45	27.95	6	27.53	27.65	39	9,043	0.43%
2022/07/14	6	27.03	3	27.00	27.40	3	8,866	0.03%
2022/07/13	136	27.66	137	27.93	27.50	-1	8,667	-0.01%	大買/大賣/
2022/07/12	37	27.57	37	27.26	27.10	0	8,111	0.00%
2022/07/11	1	26.65	13	27.70	28.65	-12	7,657	-0.16%
2022/07/08	2	25.15	1	25.30	26.05	1	7,378	0.01%
2022/07/07	0	0.00	1	23.50	23.70	-1	7,355	-0.01%
2022/07/06	2	23.38	0	0.00	23.00	2	7,352	0.03%
2022/07/05	1	24.05	2	24.28	24.10	-1	7,354	-0.01%
2022/07/04	2	23.78	0	0.00	23.65	2	7,387	0.03%
2022/07/01	5	25.03	1	25.20	23.65	4	7,453	0.05%
2022/06/30	3	25.67	7	25.20	24.95	-4	7,492	-0.05%
2022/06/29	8	27.18	1	27.30	27.20	7	7,478	0.09%
2022/06/28	9	26.59	1	26.50	26.65	8	7,533	0.11%
2022/06/27	5	27.02	2	27.23	26.90	3	7,516	0.04%
2022/06/24	2	25.93	1	25.95	25.60	1	7,459	0.01%
2022/06/23	0	0.00	5	25.38	25.50	-5	7,444	-0.07%
2022/06/22	12	25.01	0	0.00	25.05	12	7,452	0.16%
2022/06/21	1	26.50	0	0.00	26.65	1	7,414	0.01%
2022/06/20	0	0.00	2	25.35	25.20	-2	7,384	-0.03%
2022/06/17	4	25.90	3	26.25	26.35	1	7,349	0.01%
2022/06/15	4	27.76	1	27.55	27.25	3	7,221	0.04%
2022/06/14	1	27.20	1	27.90	28.00	0	7,058	0.00%
2022/06/13	3	27.30	6	27.23	27.30	-3	6,921	-0.04%
2022/06/10	5	28.44	31	28.68	28.00	-26	6,844	-0.38%
2022/06/09	39	28.87	13	28.43	28.00	26	6,607	0.39%
2022/06/08	29	31.20	15	31.21	30.60	14	6,273	0.22%
2022/06/07	7	35.74	0.5	33.05	33.05	6.5	5,945	0.11%
2022/06/06	10	35.11	17	35.43	36.70	-7	5,834	-0.12%
2022/06/02	2	33.65	6	34.40	34.50	-4	5,769	-0.07%
2022/06/01	1	33.05	1	34.00	34.20	0	5,744	0.00%
2022/05/31	1	32.30	2	33.40	32.75	-1	5,710	-0.02%
2022/05/30	6	32.84	0	0.00	32.55	6	5,713	0.11%
2022/05/27	11	34.32	0	0.00	32.50	11	5,676	0.19%
2022/05/26	0	0.00	12	32.42	32.60	-12	5,620	-0.21%
2022/05/25	6	30.65	0	0.00	31.10	6	5,565	0.11%
2022/05/24	3	30.52	11	31.17	30.35	-8	5,536	-0.14%
2022/05/23	3	29.72	10	29.96	29.90	-7	5,443	-0.13%
2022/05/20	1	30.10	26	29.91	29.30	-25	5,409	-0.46%
2022/05/19	45	30.23	28	30.04	30.60	17	5,342	0.32%
2022/05/18	38	29.14	26	29.25	29.45	12	4,613	0.26%
2022/05/17	48	28.57	94	28.17	28.85	-46	4,122	-1.12%
2022/05/16	11	26.70	9	27.43	27.55	2	3,146	0.06%
2022/05/13	2	24.60	4	24.93	25.05	-2	2,760	-0.07%
2022/05/12	7	23.76	10	23.04	22.80	-3	2,619	-0.11%
2022/05/11	0	0.00	4	23.60	24.00	-4	2,313	-0.17%
2022/05/10	20	22.15	14	22.23	22.40	6	2,034	0.29%
2022/05/09	0	0.00	2	20.40	20.40	-2	1,916	-0.10%
2022/05/04	1	18.90	0	0.00	18.65	1	2,007	0.05%
2022/04/22	1	20.60	0	0.00	20.25	1	2,217	0.05%
2022/04/21	0	21.10	0	0.00	20.95	0	2,212	0.00%
2022/04/20	2	20.68	0	0.00	20.85	2	2,211	0.09%
2022/04/19	2	21.15	2	20.85	20.75	0	2,233	0.00%
2022/04/18	2	20.53	0	0.00	20.85	2	2,272	0.09%
2022/04/15	1	21.20	0	0.00	21.30	1	2,261	0.04%
2022/04/13	0	0.00	10	23.00	23.10	-10	2,231	-0.45%
2022/04/11	1	22.15	0	0.00	22.50	1	2,199	0.05%
2022/04/08	32	23.35	2	23.55	23.25	30	2,162	1.39%
2022/04/07	3	23.40	17	23.27	23.10	-14	2,115	-0.66%
2022/04/06	13	24.18	19	24.68	25.05	-6	2,032	-0.30%
2022/04/01	2	22.80	1	23.25	23.25	1	1,925	0.05%
2022/03/31	7	22.91	20	22.99	22.35	-13	1,869	-0.70%
2022/03/30	1	22.10	6	22.37	21.85	-5	1,765	-0.28%
2022/03/29	0	0.00	10	21.85	21.80	-10	1,745	-0.57%
2022/03/28	0	0.00	20	21.20	21.70	-20	1,737	-1.15%
2022/03/25	1	21.00	4	22.30	20.95	-3	1,718	-0.17%
2022/03/24	5	22.20	1	22.30	22.25	4	1,658	0.24%
2022/03/23	1	21.75	15	21.85	21.70	-14	1,639	-0.85%
2022/03/21	0	0.00	2	21.63	21.65	-2	1,609	-0.12%
2022/03/18	15	21.23	0	0.00	21.25	15	1,594	0.94%
2022/03/17	0	0.00	48	21.32	21.40	-48	1,591	-3.02%
2022/03/15	10	20.80	0	0.00	20.15	10	1,564	0.64%
2022/03/14	1	21.20	0	0.00	21.10	1	1,570	0.06%
2022/03/10	0	0.00	3	20.30	20.20	-3	1,771	-0.17%
2022/03/07	5	20.10	5	20.35	20.40	0	1,867	0.00%
2022/03/04	54	21.28	0	0.00	21.00	54	1,901	2.84%
2022/03/03	10	21.75	0	0.00	21.80	10	1,872	0.53%
2022/03/01	1	20.60	0	0.00	20.70	1	1,810	0.06%
2022/02/24	0	0.00	5	20.90	20.90	-5	1,792	-0.28%
2022/02/23	1	20.55	1	20.55	21.05	0	1,779	0.00%
2022/02/22	3	20.07	0	0.00	20.20	3	1,791	0.17%
2022/02/21	2	20.70	3	20.70	20.70	-1	1,769	-0.06%
2022/02/18	2	21.30	0	0.00	21.15	2	1,758	0.11%
2022/02/17	0	0.00	1	21.50	21.00	-1	1,728	-0.06%
2022/02/16	6	21.60	6	21.48	21.80	0	1,668	0.00%
2022/02/09	2	21.20	1	20.40	20.50	1	1,609	0.06%
2022/02/08	0	0.00	1	20.20	20.75	-1	1,527	-0.07%
2022/01/21	2	19.30	40	19.38	18.35	-38	1,408	-2.70%
2022/01/20	1	19.45	1	19.70	20.10	0	1,316	0.00%
2022/01/19	0	0.00	1	18.65	19.25	-1	1,212	-0.08%
2022/01/13	0	0.00	1	18.30	18.35	-1	1,152	-0.09%
2022/01/12	2	18.10	1	18.70	18.15	1	1,149	0.09%
2022/01/11	0	0.00	3	18.20	18.25	-3	1,122	-0.27%
2022/01/07	1	17.60	0	0.00	17.60	1	1,083	0.09%
2022/01/04	1	18.20	0	0.00	18.30	1	1,072	0.09%
2022/01/03	9	18.20	1	18.20	18.15	8	1,071	0.75%
2021/12/29	1	18.10	1	18.20	18.50	0	1,062	0.00%
2021/12/28	0	0.00	8	18.00	17.95	-8	1,051	-0.76%
2021/12/17	1	17.70	10	17.60	17.65	-9	1,252	-0.72%
2021/12/16	1	18.15	1	18.30	18.00	0	1,262	0.00%
2021/12/15	0	0.00	1	17.85	17.75	-1	1,258	-0.08%
2021/12/14	1	17.65	0	0.00	17.55	1	1,255	0.08%
2021/12/13	1	18.05	0	0.00	18.00	1	1,245	0.08%
2021/12/10	5	18.17	2	18.10	18.15	3	1,238	0.24%
2021/12/09	0	0.00	3	18.20	18.25	-3	1,231	-0.24%
2021/12/08	1	18.45	0	0.00	18.50	1	1,221	0.08%
2021/12/07	14	19.76	1	20.10	18.50	13	1,197	1.09%
2021/12/06	0	0.00	10	19.35	19.55	-10	981	-1.02%
2021/12/03	1	19.35	0	0.00	19.40	1	966	0.10%
2021/12/02	4	19.65	35	19.35	19.35	-31	934	-3.32%
2021/12/01	36	19.33	9	19.69	19.85	27	896	3.01%
2021/11/30	15	19.00	1	18.20	19.00	14	837	1.67%
2021/11/29	10	17.70	0	0.00	17.65	10	778	1.29%
2021/11/26	1	17.60	0	0.00	17.65	1	776	0.13%
2021/11/25	9	18.17	1	18.15	18.30	8	764	1.05%
2021/11/24	6	18.25	2	17.95	18.25	4	762	0.52%
2021/11/23	10	18.15	0	0.00	17.75	10	756	1.32%
2021/11/22	1	18.80	0	0.00	18.20	1	745	0.13%
2021/11/19	1	18.70	8	18.88	18.60	-7	735	-0.95%
2021/11/18	1	18.35	0	0.00	18.35	1	707	0.14%
2021/11/16	0	0.00	10	18.10	18.05	-10	699	-1.43%
2021/11/15	0	0.00	4	18.08	18.55	-4	693	-0.58%
2021/11/12	12	18.38	1	18.60	17.75	11	679	1.62%
2021/11/11	7	18.19	8	18.60	18.40	-1	657	-0.15%
2021/11/10	8	18.45	0	0.00	18.70	8	644	1.24%
2021/11/09	2	18.60	12	18.68	18.90	-10	576	-1.73%
2021/11/08	2	17.25	0	0.00	17.20	2	483	0.41%
2021/11/03	0	0.00	1	16.80	16.70	-1	450	-0.22%
2021/11/01	0	0.00	1	16.85	17.05	-1	451	-0.22%
2021/10/29	1	16.60	0	0.00	16.60	1	446	0.22%
2021/10/26	0	0.00	1	16.80	16.80	-1	453	-0.22%
2021/10/25	0	0.00	1	16.60	16.75	-1	455	-0.22%
2021/10/22	1	16.65	0	0.00	16.55	1	462	0.22%
2021/10/20	1	16.95	2	17.00	16.90	-1	481	-0.21%
2021/10/08	0	0.00	9	16.38	16.20	-9	589	-1.53%
2021/10/07	9	16.83	0	0.00	16.75	9	673	1.34%
2021/10/04	2	16.80	2	16.15	16.25	0	705	0.00%
2021/10/01	3	16.70	6	17.13	16.70	-3	698	-0.43%
2021/09/28	3	17.50	0	0.00	17.00	3	682	0.44%
2021/09/27	0	0.00	2	17.40	17.70	-2	668	-0.30%
2021/09/24	5	18.15	15	18.12	18.45	-10	643	-1.55%
2021/09/23	0	0.00	1	15.95	16.95	-1	517	-0.19%
2021/09/22	0	0.00	3	15.60	15.45	-3	505	-0.59%
2021/09/16	3	15.65	0	0.00	15.55	3	508	0.59%
2021/09/14	1	15.75	1	15.95	15.75	0	514	0.00%
2021/09/13	1	15.70	0	0.00	15.70	1	516	0.19%
2021/09/10	0	0.00	1	15.85	15.75	-1	519	-0.19%
2021/09/09	1	15.50	0	0.00	15.50	1	520	0.19%
2021/09/06	2	16.00	0	0.00	15.85	2	522	0.38%
2021/08/31	0	0.00	1	15.95	16.00	-1	536	-0.19%
2021/08/23	6	15.86	0	0.00	15.90	6	579	1.04%
2021/08/20	0	0.00	12	15.50	15.50	-12	581	-2.06%
2021/07/29	0	0.00	10	17.40	17.65	-10	672	-1.49%
2021/07/28	0	0.00	5	17.50	17.30	-5	680	-0.73%
2021/07/19	5	17.50	0	0.00	17.45	5	731	0.68%
2021/07/16	1	17.95	0	0.00	17.95	1	742	0.13%
2021/07/15	14	18.01	0	0.00	18.65	14	735	1.90%
2021/07/14	2	17.98	3	18.37	18.70	-1	692	-0.14%
2021/07/13	1	17.05	0	0.00	17.00	1	610	0.16%
2021/07/09	0	0.00	2	16.20	16.05	-2	584	-0.34%
2021/07/05	0	0.00	3	16.35	16.35	-3	680	-0.44%
2021/07/01	3	15.85	0	0.00	15.80	3	744	0.40%
2021/06/29	0	0.00	1	15.95	15.95	-1	754	-0.13%
2021/06/28	0	0.00	1	16.20	16.30	-1	766	-0.13%
2021/06/25	0	0.00	1	16.40	16.35	-1	773	-0.13%
2021/06/24	0	0.00	1	16.45	16.40	-1	786	-0.13%
2021/06/23	1	16.15	0	0.00	16.10	1	788	0.13%
2021/06/10	1	16.60	0	0.00	16.60	1	909	0.11%
2021/06/04	1	17.05	0	0.00	17.00	1	907	0.11%
2021/06/02	0	0.00	1	17.40	17.15	-1	911	-0.11%
2021/05/26	0	0.00	1	16.50	16.80	-1	898	-0.11%
2021/05/24	5	16.30	0	0.00	16.35	5	905	0.55%
2021/05/21	1	16.15	1	16.60	16.25	0	912	0.00%
2021/05/18	6	15.65	0	0.00	15.60	6	941	0.64%
2021/05/14	1	16.25	0	0.00	16.40	1	929	0.11%
2021/05/12	1	16.35	0	0.00	16.35	1	919	0.11%
2021/05/11	1	18.30	0	0.00	18.15	1	889	0.11%
2021/05/07	0	0.00	3	17.80	18.15	-3	863	-0.35%
2021/05/06	2	17.30	0	0.00	17.20	2	858	0.23%
2021/05/05	2	17.53	1	17.75	17.30	1	853	0.12%
2021/05/04	1	17.00	1	17.50	17.45	0	845	0.00%
2021/04/28	0	0.00	1	19.90	20.15	-1	802	-0.12%
2021/04/27	0	0.00	51	19.27	19.20	-51	785	-6.49%
2021/04/23	0	0.00	2	19.25	19.20	-2	781	-0.26%
2021/04/22	0	0.00	33	19.66	19.50	-33	781	-4.22%
2021/04/21	1	20.10	1	20.30	20.30	0	765	0.00%
2021/04/16	1	19.30	0	0.00	19.55	1	777	0.13%
2021/04/12	6	20.25	2	20.20	20.35	4	776	0.52%
2021/04/09	18	20.59	4	20.55	20.75	14	762	1.84%
2021/04/08	5	20.28	5	20.30	20.15	0	726	0.00%
2021/04/07	7	20.09	5	20.25	20.15	2	696	0.29%
2021/04/06	2	19.90	2	20.20	19.95	0	682	0.00%
2021/03/31	0	0.00	2	19.65	19.75	-2	710	-0.28%
2021/03/30	0	0.00	3	19.45	19.45	-3	701	-0.43%
2021/03/29	0	0.00	15	18.72	18.90	-15	702	-2.13%
2021/03/25	3	19.20	0	0.00	19.15	3	711	0.42%
2021/03/23	2	19.35	0	0.00	19.15	2	751	0.27%
2021/03/22	2	19.90	0	0.00	19.65	2	759	0.26%
2021/03/18	0	0.00	26	19.91	20.00	-26	841	-3.09%
2021/03/17	15	20.27	24	20.49	20.20	-9	975	-0.92%
2021/03/15	8	19.35	0	0.00	19.35	8	1,119	0.71%
2021/03/12	3	19.45	0	0.00	19.35	3	1,129	0.27%
2021/02/26	1	19.10	0	0.00	19.15	1	1,514	0.07%
2021/02/23	12	19.13	12	19.45	19.45	0	1,616	0.00%
2021/02/22	6	19.50	19	19.60	19.60	-13	1,618	-0.80%
2021/02/19	7	19.28	2	19.35	19.40	5	1,603	0.31%
2021/02/18	0	0.00	3	18.72	18.95	-3	1,592	-0.19%
2021/02/17	4	18.38	8	18.70	18.65	-4	1,585	-0.25%
2021/02/05	2	17.70	0	0.00	17.65	2	1,575	0.13%
2021/02/04	16	17.83	9	17.69	17.65	7	1,577	0.44%
2021/02/02	11	17.40	11	17.35	17.35	0	1,603	0.00%
2021/02/01	1	16.80	0	0.00	16.95	1	1,606	0.06%
2021/01/29	1	17.35	0	0.00	17.40	1	1,606	0.06%
2021/01/27	0	0.00	3	17.73	17.65	-3	1,608	-0.19%
2021/01/26	0	0.00	1	17.90	17.70	-1	1,608	-0.06%
2021/01/25	0	0.00	1	17.75	17.85	-1	1,607	-0.06%
2021/01/22	1	17.55	1	17.85	17.75	0	1,607	0.00%
2021/01/21	2	17.78	0	0.00	17.55	2	1,602	0.12%
2021/01/20	2	18.05	0	0.00	17.90	2	1,605	0.12%
2021/01/19	0	0.00	6	18.50	18.35	-6	1,597	-0.38%
2021/01/18	1	18.10	0	0.00	18.10	1	1,597	0.06%
2021/01/15	1	18.45	0	0.00	18.40	1	1,593	0.06%
2021/01/14	3	18.60	0	0.00	18.60	3	1,584	0.19%
2021/01/13	5	18.30	0	0.00	18.35	5	1,579	0.32%
2021/01/11	3	18.50	0	0.00	18.55	3	1,562	0.19%
2021/01/08	1	19.90	0	0.00	19.50	1	1,529	0.07%
2021/01/07	3	19.65	0	0.00	19.65	3	1,527	0.20%
2021/01/06	2	20.25	0	0.00	19.60	2	1,532	0.13%
2021/01/05	2	20.25	0	0.00	20.20	2	1,514	0.13%
2021/01/04	0	0.00	24	20.38	20.60	-24	1,512	-1.59%
2020/12/31	2	20.25	0	0.00	20.10	2	1,500	0.13%
2020/12/30	22	20.11	0	0.00	20.05	22	1,498	1.47%
2020/12/29	0	0.00	37	20.14	20.20	-37	1,495	-2.47%
2020/12/28	19	20.31	6	20.42	20.50	13	1,485	0.88%
2020/12/24	3	20.25	1	20.35	20.20	2	1,441	0.14%
2020/12/23	1	19.95	0	0.00	20.00	1	1,446	0.07%
2020/12/22	4	19.76	0	0.00	19.65	4	1,446	0.28%
2020/12/21	7	19.94	2	20.05	20.20	5	1,441	0.35%
2020/12/18	13	20.53	10	20.39	20.20	3	1,432	0.21%
2020/12/16	1	21.00	0	0.00	20.95	1	1,392	0.07%
2020/12/15	2	21.05	2	21.10	20.65	0	1,377	0.00%
2020/12/14	13	22.28	1	22.15	21.70	12	1,343	0.89%
2020/12/11	9	22.24	3	21.68	21.65	6	1,294	0.46%
2020/12/10	18	23.13	22	22.85	23.00	-4	1,145	-0.35%
2020/12/09	0	0.00	1	21.10	21.90	-1	986	-0.10%
2020/12/08	5	20.68	0	0.00	20.50	5	955	0.52%
2020/12/07	17	20.82	0	0.00	20.60	17	959	1.77%
2020/12/04	8	21.26	3	21.08	21.25	5	925	0.54%
2020/12/03	4	21.13	1	21.15	21.15	3	886	0.34%
2020/12/02	3	20.65	3	20.75	20.55	0	835	0.00%
2020/12/01	14	20.60	20	20.75	20.65	-6	822	-0.73%
2020/11/30	98	20.97	31	20.85	21.15	67	814	8.23%
2020/11/27	11	20.91	5	20.95	21.00	6	752	0.80%
2020/11/26	15	20.02	5	19.85	19.75	10	678	1.47%
2020/11/25	16	19.56	11	19.53	19.45	5	658	0.76%
2020/11/24	6	19.15	0	0.00	19.85	6	647	0.93%
2020/11/20	41	19.05	41	19.99	19.25	0	752	0.00%
2020/11/17	1	18.15	0	0.00	18.15	1	683	0.15%
2020/11/11	0	0.00	1	19.40	18.75	-1	710	-0.14%
2020/11/10	0	0.00	3	18.63	18.70	-3	688	-0.44%
2020/11/09	1	18.30	1	18.30	18.30	0	689	0.00%
2020/11/06	0	0.00	1	18.65	18.40	-1	689	-0.15%
2020/11/04	1	18.35	1	18.40	18.35	0	706	0.00%
2020/11/03	3	18.07	2	18.30	18.30	1	716	0.14%
2020/10/28	2	18.60	3	18.65	18.50	-1	763	-0.13%
2020/10/27	6	18.40	2	18.40	18.60	4	763	0.52%
2020/10/26	0	0.00	2	18.30	18.20	-2	774	-0.26%
2020/10/22	2	18.05	0	0.00	18.20	2	877	0.23%
2020/10/20	0	0.00	29	18.05	18.10	-29	919	-3.15%
2020/10/15	3	18.38	0	0.00	18.40	3	986	0.30%
2020/10/14	0	0.00	4	18.65	18.55	-4	1,013	-0.39%
2020/10/08	4	18.03	2	18.10	18.10	2	1,379	0.14%
2020/10/07	0	0.00	1	18.05	18.05	-1	1,408	-0.07%
2020/10/06	0	0.00	16	18.02	18.05	-16	1,450	-1.10%
2020/09/29	0	0.00	1	17.30	17.20	-1	1,695	-0.06%
2020/09/28	2	16.90	2	17.00	17.05	0	1,822	0.00%
2020/09/25	17	17.34	0	0.00	16.85	17	1,878	0.91%
2020/09/22	4	18.40	0	0.00	18.45	4	1,954	0.20%
2020/09/21	0	0.00	1	18.90	18.80	-1	1,956	-0.05%
2020/09/18	1	18.70	0	0.00	18.70	1	1,959	0.05%
2020/09/17	0	0.00	1	18.75	18.70	-1	1,975	-0.05%
2020/09/15	0	0.00	1	18.55	18.55	-1	1,967	-0.05%
2020/09/14	1	18.25	1	18.40	18.35	0	2,005	0.00%
2020/09/11	7	18.60	0	0.00	18.40	7	2,020	0.35%
2020/09/10	0	0.00	2	19.20	19.40	-2	1,996	-0.10%
2020/09/09	0	0.00	10	19.05	19.00	-10	1,983	-0.50%
2020/09/08	1	18.95	25	19.01	18.95	-24	1,984	-1.21%
2020/09/07	0	0.00	1	19.50	19.00	-1	1,976	-0.05%
2020/09/04	6	19.20	6	19.22	19.30	0	1,984	0.00%
2020/09/03	2	19.45	11	19.66	19.40	-9	1,983	-0.45%
2020/09/02	0	0.00	2	19.50	19.35	-2	1,977	-0.10%
2020/09/01	0	0.00	2	19.60	19.35	-2	1,987	-0.10%
2020/08/31	16	19.42	15	19.44	19.20	1	1,990	0.05%
2020/08/28	9	19.74	3	19.77	19.80	6	2,044	0.29%
2020/08/27	36	20.20	27	20.29	20.05	9	2,038	0.44%
2020/08/26	6	19.40	2	19.40	19.40	4	1,925	0.21%
2020/08/25	3	17.67	8	17.71	17.65	-5	1,922	-0.26%
2020/08/24	2	17.85	0	0.00	17.65	2	1,917	0.10%
2020/08/21	11	17.92	1	17.95	17.80	10	1,926	0.52%
2020/08/20	2	18.25	1	17.95	17.85	1	1,923	0.05%
2020/08/19	2	18.98	1	19.40	18.80	1	1,916	0.05%
2020/08/18	5	19.36	2	19.50	19.25	3	1,925	0.16%
2020/08/17	1	19.10	4	18.81	19.35	-3	1,929	-0.16%
2020/08/14	5	18.54	0	0.00	18.50	5	1,936	0.26%
2020/08/13	2	18.50	2	18.73	18.40	0	1,939	0.00%
2020/08/11	0	0.00	1	18.45	18.25	-1	1,942	-0.05%
2020/08/10	0	0.00	2	18.85	18.90	-2	1,938	-0.10%
2020/08/07	1	19.30	2	19.10	19.15	-1	1,941	-0.05%
2020/08/04	0	0.00	1	20.00	19.35	-1	1,964	-0.05%
2020/07/29	17	20.16	16	20.01	20.15	1	2,032	0.05%
2020/07/28	0	0.00	1	19.45	19.45	-1	1,967	-0.05%
2020/07/27	1	19.55	0	0.00	19.05	1	2,008	0.05%
2020/07/24	0	0.00	4	19.79	19.70	-4	2,081	-0.19%
2020/07/22	20	20.00	1	20.05	19.95	19	2,071	0.92%
2020/07/21	1	20.15	8.1	20.24	20.10	-7.1	2,063	-0.35%
2020/07/20	3	19.87	0	0.00	19.80	3	2,042	0.15%
2020/07/16	7	22.06	57	21.94	21.75	-50	2,012	-2.48%
2020/07/15	7	21.39	21	22.45	22.45	-14	1,804	-0.78%
2020/07/14	6	19.87	5	20.10	20.45	1	1,755	0.06%
2020/07/13	13	20.28	239	20.07	20.00	-226	1,850	-12.21%	大賣/鉅額交易
2020/07/10	104	20.82	9	21.16	20.50	95	1,855	5.12%	大買/
2020/07/09	60	20.81	111	21.05	20.50	-51	1,805	-2.82%	大賣/
2020/07/08	2	21.10	19	21.02	21.00	-17	1,745	-0.97%
2020/07/07	114	19.41	41	19.76	19.60	73	1,634	4.47%	大買/
2020/07/06	232	17.50	10	17.50	18.95	222	1,513	14.66%	大買/鉅額交易
2020/07/03	8	17.10	0	0.00	17.25	8	1,464	0.55%
2020/07/02	0	0.00	3	16.75	16.65	-3	1,411	-0.21%
2020/06/24	7	16.61	8	16.49	16.35	-1	1,413	-0.07%
2020/06/23	1	16.10	1	16.10	16.15	0	1,408	0.00%
2020/06/19	25	16.58	27	16.32	16.45	-2	1,426	-0.14%
2020/06/18	1	15.60	4	16.19	16.45	-3	1,399	-0.21%
2020/06/17	0	0.00	4	15.56	15.45	-4	1,391	-0.29%
2020/06/16	4	15.34	0	0.00	15.45	4	1,409	0.28%
2020/06/15	1	15.15	0	0.00	15.00	1	1,425	0.07%
2020/06/12	2	15.20	0	0.00	15.25	2	1,439	0.14%
2020/06/11	2	16.20	1	16.10	15.65	1	1,455	0.07%
2020/06/10	1	16.10	0	0.00	16.15	1	1,466	0.07%
2020/06/09	0	0.00	1	16.40	16.20	-1	1,478	-0.07%
2020/06/08	5	16.72	5	16.67	16.60	0	1,497	0.00%
2020/06/05	1	16.55	2	16.65	16.60	-1	1,495	-0.07%
2020/06/04	6	16.62	5	16.41	16.40	1	1,493	0.07%
2020/06/03	1	15.95	1.1	16.08	15.95	-0.1	1,440	-0.01%
2020/06/02	2	15.80	5	15.96	15.70	-3	1,430	-0.21%
2020/06/01	0	0.00	2	15.60	15.90	-2	1,413	-0.14%
2020/05/29	3	15.37	2	15.38	15.40	1	1,407	0.07%
2020/05/28	7	15.72	5	15.30	15.30	2	1,409	0.14%
2020/05/27	4	15.63	4	15.66	15.60	0	1,403	0.00%
2020/05/26	2	15.65	2	15.75	15.70	0	1,408	0.00%
2020/05/22	4	15.70	6	15.47	15.55	-2	1,395	-0.14%
2020/05/20	3	15.70	0	0.00	15.45	3	1,371	0.22%
2020/05/15	2	15.65	2	15.30	15.20	0	1,359	0.00%
2020/05/13	2	15.83	1	15.80	16.00	1	1,345	0.07%
2020/05/11	7	16.21	3	16.10	16.10	4	1,325	0.30%
2020/05/07	0	0.00	2	16.55	16.50	-2	1,262	-0.16%
2020/05/06	2	16.20	1	16.20	16.10	1	1,246	0.08%
2020/05/05	2	16.28	17	16.45	16.50	-15	1,239	-1.21%
2020/05/04	1	15.65	0	0.00	15.75	1	1,218	0.08%
2020/04/30	10	16.27	5	16.30	16.10	5	1,213	0.41%
2020/04/29	20	16.04	14	15.86	16.40	6	1,178	0.51%
2020/04/28	2	14.95	1	15.10	14.95	1	1,102	0.09%
2020/04/27	2	14.50	3	14.65	14.80	-1	1,101	-0.09%
2020/04/24	6	14.38	5	14.41	14.35	1	1,091	0.09%
2020/04/23	6	14.70	6	14.58	14.50	0	1,084	0.00%
2020/04/22	9	14.54	7	14.66	14.65	2	1,077	0.19%
2020/04/21	3	15.02	14	14.78	14.80	-11	1,038	-1.06%
2020/04/20	3	15.15	2	15.15	15.25	1	1,017	0.10%
2020/04/17	9	15.68	9	15.33	15.15	0	1,012	0.00%
2020/04/16	18	15.64	12	15.55	15.60	6	958	0.63%
2020/04/15	3	15.05	1	15.40	15.40	2	834	0.24%
2020/04/13	1	13.40	6	13.49	13.55	-5	778	-0.64%
2020/04/10	3	13.35	0	0.00	13.35	3	778	0.39%
2020/04/09	5	13.45	0	0.00	13.30	5	786	0.64%
2020/04/08	2	13.00	4	13.15	13.45	-2	782	-0.26%
2020/04/07	3	13.08	2	13.30	12.95	1	773	0.13%
2020/04/06	3	12.67	6	12.70	12.80	-3	767	-0.39%
2020/04/01	2	12.70	3	12.78	12.80	-1	779	-0.13%
2020/03/31	2	12.78	3	12.92	12.65	-1	800	-0.12%
2020/03/30	1	12.60	1	12.35	12.30	0	919	0.00%
2020/03/27	6	12.43	7	12.32	12.10	-1	948	-0.11%
2020/03/26	2	12.20	2	12.35	12.55	0	939	0.00%
2020/03/25	3	12.30	1	12.50	12.30	2	938	0.21%
2020/03/23	1	10.45	1	10.60	10.45	0	929	0.00%
2020/03/20	0	0.00	6	10.45	10.45	-6	954	-0.63%
2020/03/19	3	9.73	2	9.54	9.54	1	996	0.10%
2020/03/18	7	11.27	8	11.09	10.60	-1	1,299	-0.08%
2020/03/17	2	11.10	2	11.05	11.05	0	1,316	0.00%
2020/03/16	9	12.96	6	12.75	11.90	3	1,301	0.23%
2020/03/13	1	13.05	0	0.00	13.05	1	1,282	0.08%
2020/03/12	9	14.71	2	15.20	14.50	7	1,273	0.55%
2020/03/11	5	16.53	10	16.45	16.10	-5	1,267	-0.39%
2020/03/10	1	15.70	1	15.85	16.15	0	1,265	0.00%
2020/03/09	10	16.56	3	16.60	16.20	7	1,258	0.56%
2020/03/06	2	17.38	2	17.48	17.40	0	1,250	0.00%
2020/03/05	5	17.57	5	17.50	17.50	0	1,266	0.00%
2020/03/04	1	17.50	0	0.00	17.55	1	1,270	0.08%
2020/03/03	0	0.00	5	17.60	17.65	-5	1,282	-0.39%
2020/03/02	6	16.50	1	17.20	17.15	5	1,295	0.39%
2020/02/27	8	18.23	6	17.43	17.25	2	1,307	0.15%
2020/02/26	5	18.25	0	0.00	18.25	5	1,330	0.38%
2020/02/25	2	18.28	1	18.35	18.35	1	1,452	0.07%
2020/02/21	1	19.00	1	19.25	19.00	0	1,528	0.00%
2020/02/19	1	19.20	2	19.25	19.20	-1	1,534	-0.07%
2020/02/14	1	19.15	1	19.40	19.15	0	1,553	0.00%
2020/02/13	1	19.10	1	19.10	19.05	0	1,599	0.00%
2020/02/12	1	19.15	1	19.30	19.15	0	1,671	0.00%
2020/02/11	2	19.00	2	19.10	19.00	0	1,673	0.00%
2020/02/10	6	18.68	3	18.75	18.70	3	1,688	0.18%
2020/02/07	1	19.00	11	18.72	18.75	-10	1,697	-0.59%
2020/02/06	2	19.40	2	19.18	19.40	0	1,693	0.00%
2020/02/05	3	18.55	5	18.58	18.35	-2	1,693	-0.12%
2020/02/04	3	18.13	7	18.11	18.10	-4	1,692	-0.24%
2020/02/03	0	0.00	3	17.40	17.50	-3	1,693	-0.18%
2020/01/31	47	19.28	9	19.45	19.30	38	1,671	2.27%
2020/01/30	3	20.08	10	19.85	19.80	-7	1,682	-0.42%
2020/01/20	1	22.00	0	0.00	21.95	1	1,669	0.06%
2020/01/17	1	22.40	1	22.10	22.10	0	1,670	0.00%
2020/01/16	4	22.30	6	22.19	22.15	-2	1,679	-0.12%
2020/01/15	3	22.07	2	22.05	22.00	1	1,677	0.06%
2020/01/14	2	21.85	2	21.95	21.95	0	1,697	0.00%
2020/01/13	2	21.78	1	22.05	21.95	1	1,705	0.06%
2020/01/07	5	22.20	0	0.00	22.15	5	1,747	0.29%
2020/01/06	1	22.20	2	22.33	22.15	-1	1,766	-0.06%
2020/01/03	1	22.90	1	22.45	22.45	0	1,785	0.00%
2020/01/02	1	22.60	0	0.00	22.75	1	1,783	0.06%
2019/12/30	1	23.20	1	22.80	22.80	0	1,794	0.00%
2019/12/27	2	23.18	2	23.20	23.10	0	1,788	0.00%
2019/12/26	2	23.23	6	23.20	23.35	-4	1,773	-0.23%
2019/12/25	7	23.32	6	23.12	23.35	1	1,756	0.06%
2019/12/24	11	22.12	19	22.41	22.85	-8	1,665	-0.48%
2019/12/23	5	22.11	0	0.00	22.15	5	1,635	0.31%
2019/12/20	1	22.35	0	0.00	22.30	1	1,662	0.06%
2019/12/19	2	22.43	2	22.43	22.30	0	1,687	0.00%
2019/12/18	1	22.55	1	22.65	22.50	0	1,701	0.00%
2019/12/17	2	22.60	1	22.45	22.45	1	1,721	0.06%
2019/12/16	5	23.07	5	23.14	23.00	0	1,695	0.00%
2019/12/13	9	24.47	2	25.35	24.00	7	1,644	0.43%
2019/12/12	0	0.00	1	22.95	23.30	-1	1,334	-0.07%
2019/12/11	2	22.75	4	22.68	22.70	-2	1,319	-0.15%
2019/12/09	1	22.60	1	22.30	22.20	0	1,434	0.00%
2019/12/06	3	22.57	3	22.37	22.35	0	1,454	0.00%
2019/12/05	0	0.00	21	22.27	22.05	-21	1,463	-1.44%
2019/12/04	11	21.69	2	21.75	21.70	9	1,474	0.61%
2019/12/03	2	21.50	4	21.63	21.80	-2	1,520	-0.13%
2019/12/02	8	21.86	7	21.21	21.20	1	1,621	0.06%
2019/11/29	4	22.25	4	22.13	22.00	0	1,628	0.00%
2019/11/28	5	22.39	6	22.38	22.15	-1	1,661	-0.06%
2019/11/27	4	22.11	7	22.32	22.45	-3	1,704	-0.18%
2019/11/26	17	22.26	19	22.29	22.00	-2	1,751	-0.11%
2019/11/25	11	22.70	15	22.97	22.45	-4	1,834	-0.22%
2019/11/22	5	22.71	8	22.81	22.55	-3	1,850	-0.16%
2019/11/21	2	22.30	5	21.26	22.30	-3	1,800	-0.17%
2019/11/20	6	20.44	7	20.41	20.30	-1	1,890	-0.05%
2019/11/19	6	20.83	6	20.57	20.55	0	1,924	0.00%
2019/11/18	2	21.00	8	20.93	20.90	-6	1,957	-0.31%
2019/11/15	11	20.73	11	20.70	20.95	0	1,975	0.00%
2019/11/14	6	21.10	21	20.78	20.55	-15	2,015	-0.74%
2019/11/13	9	20.89	14	21.01	21.10	-5	2,024	-0.25%
2019/11/12	30	20.57	5	20.65	20.85	25	2,043	1.22%
2019/11/11	12	21.68	16	21.70	20.75	-4	2,042	-0.20%
2019/11/08	3	23.10	3	23.05	23.05	0	2,029	0.00%
2019/11/07	6	23.13	7	23.12	23.15	-1	2,145	-0.05%
2019/11/06	2	23.30	1	23.15	23.15	1	2,175	0.05%
2019/11/05	10	23.34	9	23.37	23.25	1	2,184	0.05%
2019/11/04	12	23.41	12	23.49	23.20	0	2,210	0.00%
2019/11/01	2	23.95	2	23.55	23.55	0	2,239	0.00%
2019/10/31	6	24.34	6	24.09	23.95	0	2,260	0.00%
2019/10/30	3	23.80	5	24.05	24.25	-2	2,370	-0.08%
2019/10/29	3	24.05	6	24.05	23.95	-3	2,474	-0.12%
2019/10/28	5	24.01	5	23.90	23.80	0	2,475	0.00%
2019/10/25	2	24.00	2	24.10	24.00	0	2,489	0.00%
2019/10/24	4	24.03	14	24.26	24.30	-10	2,504	-0.40%
2019/10/23	3	24.15	4	24.09	23.90	-1	2,523	-0.04%
2019/10/22	3	24.23	4	24.16	24.10	-1	2,564	-0.04%
2019/10/21	1	24.30	3	24.40	24.55	-2	2,585	-0.08%
2019/10/17	13	23.70	3	23.85	24.05	10	2,597	0.38%
2019/10/16	4	23.90	23	24.10	23.60	-19	2,625	-0.72%
2019/10/15	3	23.35	8	23.58	23.80	-5	2,631	-0.19%
2019/10/14	65	23.15	5	23.15	23.10	60	2,657	2.26%
2019/10/09	10	23.47	17	23.26	23.10	-7	2,663	-0.26%
2019/10/08	15	24.08	66	23.91	23.70	-51	2,705	-1.89%
2019/10/07	10	24.17	13	24.25	24.05	-3	2,914	-0.10%
2019/10/04	8	23.66	8	23.83	23.95	0	2,928	0.00%
2019/10/03	1	23.50	1	23.65	23.60	0	2,989	0.00%
2019/10/02	3	23.70	3	24.10	23.75	0	3,014	0.00%
2019/10/01	13	24.16	11	23.97	23.80	2	3,035	0.07%
2019/09/27	5	24.00	15	24.08	24.20	-10	3,075	-0.33%
2019/09/26	15	24.02	5	24.05	23.85	10	3,151	0.32%
2019/09/25	11	24.17	13	24.01	23.90	-2	3,211	-0.06%
2019/09/24	17	24.38	5	24.25	24.15	12	3,283	0.37%
2019/09/23	7	25.15	8	24.98	24.85	-1	3,287	-0.03%
2019/09/20	5	24.65	11	24.71	24.75	-6	3,347	-0.18%
2019/09/19	10	24.34	10	24.18	24.10	0	3,350	0.00%
2019/09/18	10	24.25	10	24.28	24.15	0	3,413	0.00%
2019/09/17	18	24.26	17	24.32	24.10	1	3,439	0.03%
2019/09/16	18	24.45	10	24.10	24.05	8	3,571	0.22%
2019/09/12	39	24.58	8	24.66	24.50	31	3,596	0.86%
2019/09/11	26	24.35	20	24.54	24.65	6	3,643	0.16%
2019/09/10	9	26.96	8	26.68	26.55	1	3,583	0.03%
2019/09/09	11	27.62	10	27.43	27.05	1	3,651	0.03%
2019/09/06	15	27.83	4	27.78	27.65	11	3,781	0.29%
2019/09/05	3	27.98	2	27.95	27.95	1	3,839	0.03%
2019/09/04	6	27.98	18	28.19	28.25	-12	4,000	-0.30%
2019/09/03	2	27.15	2	27.23	27.35	0	4,215	0.00%
2019/09/02	2	27.10	9	27.20	27.10	-7	4,410	-0.16%
2019/08/30	12	27.57	1	27.60	27.50	11	4,449	0.25%
2019/08/29	5	28.29	11	28.35	28.20	-6	4,565	-0.13%
2019/08/28	4	28.91	11	28.45	28.85	-7	4,911	-0.14%
2019/08/27	2	27.95	1	27.80	27.80	1	4,883	0.02%
2019/08/26	1	28.25	6	27.98	27.55	-5	4,934	-0.10%
2019/08/23	11	28.50	15	28.99	28.95	-4	5,038	-0.08%
2019/08/22	1	27.60	5	27.80	27.35	-4	5,016	-0.08%
2019/08/21	7	27.70	4	27.78	27.85	3	5,238	0.06%
2019/08/20	3	27.28	7	27.27	27.15	-4	5,339	-0.07%
2019/08/19	5	27.35	1	27.45	27.30	4	5,452	0.07%
2019/08/16	3	26.70	3	26.82	26.70	0	5,539	0.00%
2019/08/15	2	26.60	28	26.49	26.40	-26	5,639	-0.46%
2019/08/14	2	27.75	11	27.52	27.00	-9	5,785	-0.16%
2019/08/13	7	27.36	12	27.38	27.60	-5	5,907	-0.08%
2019/08/12	26	27.73	5	28.39	27.55	21	6,076	0.35%
2019/08/08	1	26.65	5	26.20	26.55	-4	6,249	-0.06%
2019/08/07	23	25.63	7	25.66	25.35	16	6,929	0.23%
2019/08/06	10	24.90	0	0.00	25.75	10	7,291	0.14%
2019/08/05	11	26.00	16	25.63	24.95	-5	7,346	-0.07%
2019/08/02	1	26.20	1	26.20	25.80	0	7,453	0.00%
2019/08/01	19	27.24	29	27.18	26.80	-10	7,567	-0.13%
2019/07/31	11	26.30	14	27.03	27.45	-3	7,550	-0.04%
2019/07/29	1	26.25	2	25.93	25.85	-1	7,850	-0.01%
2019/07/26	1	26.25	6	26.20	26.20	-5	8,167	-0.06%
2019/07/25	1	26.55	1	26.55	26.45	0	8,298	0.00%
2019/07/24	17	26.35	16	26.36	26.30	1	8,387	0.01%
2019/07/23	5	26.00	5	26.13	25.90	0	8,475	0.00%
2019/07/22	4	25.93	4	26.00	25.85	0	8,568	0.00%
2019/07/19	5	26.00	6	25.88	26.00	-1	8,631	-0.01%
2019/07/18	3	26.20	5	26.15	25.80	-2	8,683	-0.02%
2019/07/17	1	26.40	27	26.20	26.20	-26	8,780	-0.30%
2019/07/16	5	26.30	3	26.43	26.50	2	8,892	0.02%
2019/07/15	3	25.98	58	25.91	25.80	-55	9,008	-0.61%
2019/07/12	19	25.91	7	25.94	26.00	12	9,433	0.13%
2019/07/11	14	26.35	46	26.25	26.15	-32	9,559	-0.33%
2019/07/10	3	28.55	28	28.78	29.00	-25	9,367	-0.27%
2019/07/09	7	28.63	1	28.40	28.50	6	9,385	0.06%
2019/07/08	3	29.58	2	29.60	29.45	1	9,353	0.01%
2019/07/05	1	29.75	4	29.75	29.60	-3	9,369	-0.03%
2019/07/04	4	29.70	11	29.60	29.65	-7	9,356	-0.07%
2019/07/03	3	30.13	25	30.25	30.00	-22	9,323	-0.24%
2019/07/02	3	29.95	6	29.91	29.80	-3	9,230	-0.03%
2019/07/01	18	29.69	6	29.63	29.50	12	9,193	0.13%
2019/06/28	1	28.85	0	0.00	28.85	1	9,137	0.01%
2019/06/27	1	29.30	4	29.43	29.20	-3	9,198	-0.03%
2019/06/26	0	0.00	33	28.77	28.65	-33	9,237	-0.36%
2019/06/25	0	0.00	3	29.02	29.00	-3	9,364	-0.03%
2019/06/24	0	0.00	15	28.80	29.00	-15	9,417	-0.16%
2019/06/21	24	29.74	18	29.56	29.25	6	9,718	0.06%
2019/06/20	2	28.50	26	28.51	28.60	-24	9,933	-0.24%
2019/06/19	13	28.84	2	28.73	28.65	11	10,025	0.11%
2019/06/18	6	28.52	60	28.45	28.00	-54	9,958	-0.54%
2019/06/17	2	28.25	5	28.30	28.50	-3	9,941	-0.03%
2019/06/14	16	28.27	5	28.43	28.30	11	9,945	0.11%
2019/06/13	14	29.87	5	30.31	29.70	9	9,985	0.09%
2019/06/12	19	29.24	38	29.93	29.95	-19	9,961	-0.19%
2019/06/11	54	30.57	27	30.67	30.55	27	9,842	0.27%
2019/06/10	57	34.08	67	34.10	33.90	-10	9,734	-0.10%
2019/06/06	10	32.20	4	32.60	33.00	6	9,729	0.06%
2019/06/05	94	32.59	21	32.54	32.50	73	9,715	0.75%
2019/06/04	21	33.44	40	33.57	32.85	-19	9,552	-0.20%
2019/06/03	2	32.05	2	32.50	32.10	0	9,161	0.00%
2019/05/31	4	32.53	0	0.00	32.20	4	9,098	0.04%
2019/05/30	6	32.49	4	32.26	32.10	2	9,040	0.02%
2019/05/29	18	32.10	34	31.79	31.55	-16	8,936	-0.18%
2019/05/28	9	31.39	30	32.12	32.90	-21	8,806	-0.24%
2019/05/27	12	30.65	29	30.29	30.20	-17	8,543	-0.20%
2019/05/24	11	31.64	3	31.15	31.00	8	8,410	0.10%
2019/05/23	2	32.70	1	32.45	31.90	1	8,279	0.01%
2019/05/22	9	33.97	18	33.59	33.50	-9	8,154	-0.11%
2019/05/21	23	33.93	14	33.25	34.10	9	8,059	0.11%
2019/05/20	8	33.13	16	32.97	33.30	-8	7,900	-0.10%
2019/05/17	10	34.27	4	33.54	33.05	6	7,780	0.08%
2019/05/16	24	35.32	40	35.23	34.45	-16	7,580	-0.21%
2019/05/15	90	36.83	85	37.55	36.20	5	7,308	0.07%
2019/05/14	26	34.85	33	34.06	34.85	-7	6,586	-0.11%
2019/05/13	4	34.59	5	34.80	34.80	-1	6,215	-0.02%
2019/05/10	45	32.22	13	32.08	31.65	32	6,133	0.52%
2019/05/09	26	32.04	6	31.23	31.10	20	5,988	0.33%
2019/05/08	11	33.60	0	0.00	33.30	11	5,842	0.19%
2019/05/07	10	34.83	13	35.00	34.35	-3	5,740	-0.05%
2019/05/06	17	34.00	6	34.93	34.70	11	5,595	0.20%
2019/05/03	33	33.87	61	33.85	33.95	-28	5,303	-0.53%
2019/05/02	13	30.90	17	31.94	33.20	-4	4,972	-0.08%
2019/04/30	34	30.48	5	30.76	30.20	29	4,829	0.60%
2019/04/29	19	31.33	16	31.24	30.50	3	4,715	0.06%
2019/04/26	5	32.76	3	31.00	33.85	2	4,588	0.04%
2019/04/25	3	33.05	3	32.45	32.30	0	4,483	0.00%
2019/04/24	12	33.99	10	33.78	33.55	2	4,409	0.05%
2019/04/23	5	35.55	3	33.83	33.70	2	4,354	0.05%
2019/04/22	1	36.20	3	37.17	36.00	-2	4,257	-0.05%
2019/04/19	4	38.88	152	38.52	37.65	-148	4,188	-3.53%	大賣/鉅額交易
2019/04/18	62	37.89	49	38.17	38.80	13	4,027	0.32%
2019/04/17	27	35.15	44	35.91	37.20	-17	3,578	-0.48%
2019/04/16	5	33.75	175	33.64	33.85	-170	3,389	-5.01%	大賣/鉅額交易
2019/04/15	5	33.00	250	32.08	33.55	-245	3,373	-7.26%	大賣/鉅額交易
2019/04/12	0	0.00	123	33.40	32.70	-123	3,339	-3.68%	大賣/鉅額交易
2019/04/11	5	36.65	240	36.21	36.30	-235	3,314	-7.09%	大賣/鉅額交易
2019/04/09	0	0.00	5	36.00	36.00	-5	3,295	-0.15%
2019/04/08	56	35.23	0	0.00	35.20	56	3,301	1.70%
2019/04/03	362	35.91	120	35.60	35.90	242	3,297	7.34%	大買/大賣/鉅額交易
2019/04/02	0	0.00	120	34.50	35.30	-120	3,289	-3.65%	大賣/鉅額交易
2019/04/01	6	35.43	361	35.25	34.75	-355	3,265	-10.87%	大賣/鉅額交易
2019/03/29	12	38.26	10	38.19	37.65	2	3,197	0.06%
2019/03/28	20	38.18	27	37.67	39.20	-7	3,126	-0.22%
2019/03/27	1	34.80	159	35.21	36.30	-158	3,077	-5.13%	大賣/鉅額交易
2019/03/26	111	33.75	121	33.72	33.00	-10	3,004	-0.33%	大買/大賣/
2019/03/25	15	32.03	95	32.27	33.60	-80	2,735	-2.92%
2019/03/22	5	30.55	45	30.55	30.55	-40	2,498	-1.60%
2019/03/21	0	0.00	30	27.80	27.80	-30	2,493	-1.20%
2019/03/20	0	0.00	22	25.30	25.30	-22	2,582	-0.85%
2019/03/19	6	23.77	0	0.00	23.00	6	2,749	0.22%
2019/03/18	3	23.83	66	24.36	24.45	-63	2,748	-2.29%
2019/03/14	3	22.35	4	22.30	22.15	-1	2,547	-0.04%
2019/03/13	25	22.08	32	22.19	22.60	-7	2,478	-0.28%
2019/03/12	12	21.35	257	21.56	21.65	-245	2,274	-10.77%	大賣/鉅額交易
2019/03/11	0	0.00	219	19.70	19.70	-219	2,076	-10.55%	大賣/鉅額交易
2019/03/06	0	0.00	1	18.45	18.30	-1	2,077	-0.05%
2019/03/04	0	0.00	3	17.98	18.80	-3	2,035	-0.15%
2019/02/27	2	17.18	10	17.50	17.50	-8	1,994	-0.40%
2019/02/26	5	17.15	0	0.00	17.15	5	2,052	0.24%
2019/02/25	28	17.05	0	0.00	17.05	28	2,055	1.36%
2019/02/21	1	17.40	10	17.45	17.40	-9	2,039	-0.44%
2019/02/20	0	0.00	16	17.53	17.60	-16	2,026	-0.79%
2019/02/19	0	0.00	3	17.57	17.45	-3	1,999	-0.15%
2019/02/18	16	17.14	41	17.43	17.30	-25	1,981	-1.26%
2019/02/15	22	17.09	24	17.21	17.00	-2	1,928	-0.10%
2019/02/14	1	17.50	36	17.23	17.50	-35	1,895	-1.85%
2019/02/13	0	0.00	1	16.65	16.60	-1	1,869	-0.05%
2019/02/12	0	0.00	1	16.60	16.60	-1	1,862	-0.05%
2019/02/11	1	15.80	0	0.00	15.85	1	1,854	0.05%
2019/01/30	10	16.00	0	0.00	15.95	10	1,852	0.54%
2019/01/28	18	16.00	1	16.05	15.95	17	1,849	0.92%
2019/01/25	0	0.00	2	16.25	16.15	-2	1,841	-0.11%
2019/01/23	1	16.05	2	15.90	16.15	-1	1,830	-0.05%
2019/01/22	3	15.73	0	0.00	15.70	3	1,822	0.16%
2019/01/17	6	16.18	0	0.00	16.15	6	1,806	0.33%
2019/01/16	10	16.45	0	0.00	16.40	10	1,774	0.56%
2019/01/15	3	16.40	5	16.64	16.40	-2	1,766	-0.11%
2019/01/14	1	17.20	21	16.93	16.90	-20	1,748	-1.14%
2019/01/11	29	16.98	29	17.17	17.30	0	1,709	0.00%
2019/01/09	2	15.70	0	0.00	15.70	2	1,636	0.12%
2019/01/08	0	0.00	1	15.90	15.85	-1	1,623	-0.06%
2019/01/07	17	15.94	0	0.00	15.90	17	1,617	1.05%
2019/01/04	9	15.18	8	15.40	15.40	1	1,606	0.06%
2019/01/03	7	16.03	0	0.00	15.90	7	1,590	0.44%
2018/12/28	15	16.27	1	16.30	16.35	14	1,568	0.89%
2018/12/27	25	17.22	0	0.00	16.80	25	1,538	1.63%
2018/12/26	45	17.32	0	0.00	17.00	45	1,512	2.98%
2018/12/25	18	17.53	3	17.60	17.45	15	1,490	1.01%
2018/12/24	1	17.90	0	0.00	18.15	1	1,461	0.07%
2018/12/22	2	18.60	8	18.84	18.05	-6	1,436	-0.42%
2018/12/21	16	18.23	31	18.31	18.60	-15	1,404	-1.07%
2018/12/20	7	18.68	105	19.67	18.40	-98	1,358	-7.22%	大賣/
2018/12/19	1	18.35	41	18.59	18.70	-40	1,245	-3.21%
2018/12/18	25	18.30	10	19.00	18.20	15	1,190	1.26%
2018/12/17	10	19.37	128	19.46	19.40	-118	1,118	-10.55%	大賣/鉅額交易
2018/12/14	13	18.94	54	19.12	18.85	-41	990	-4.14%
2018/12/13	11	18.39	5	18.20	18.35	6	858	0.70%
2018/12/12	9	18.24	33	18.25	18.25	-24	754	-3.18%
2018/12/11	35	16.48	34	17.01	17.40	1	559	0.18%
2018/12/10	1	15.90	35	16.02	15.85	-34	461	-7.37%
2018/12/07	2	15.85	0	0.00	15.95	2	433	0.46%
2018/12/06	20	15.47	22	15.60	15.60	-2	401	-0.50%
2018/12/05	0	0.00	15	16.10	16.10	-15	380	-3.94%
2018/12/04	15	15.97	35	15.81	15.90	-20	372	-5.37%
2018/12/03	15	16.03	3	15.65	16.00	12	355	3.37%
2018/11/30	10	15.50	16	15.56	15.60	-6	321	-1.87%
2018/11/29	5	15.08	5	15.05	14.90	0	279	0.00%
2018/11/28	0	0.00	14	14.76	14.55	-14	256	-5.47%
2018/11/27	35	14.75	16	14.78	14.70	19	251	7.57%
2018/11/26	9	14.79	9	15.02	14.80	0	243	0.00%
2018/11/23	10	14.90	45	14.80	14.90	-35	213	-16.38%
2018/11/22	12	13.29	10	12.95	13.60	2	148	1.35%
2018/11/21	2	12.95	0	0.00	13.00	2	144	1.38%
2018/11/20	3	13.08	0	0.00	13.10	3	145	2.06%
2018/11/19	0	0.00	5	13.10	13.10	-5	148	-3.37%
2018/11/16	5	13.05	0	0.00	13.00	5	148	3.36%
2018/11/15	2	12.80	0	0.00	12.85	2	149	1.33%
2018/11/14	2	13.00	25	12.92	12.90	-23	150	-15.33%
2018/11/13	7	12.85	0	0.00	12.85	7	151	4.62%
2018/11/12	5	12.90	0	0.00	12.90	5	155	3.21%
2018/11/09	0	0.00	1	13.25	13.25	-1	162	-0.62%
2018/11/08	0	0.00	15	13.25	13.15	-15	168	-8.90%
2018/11/07	0	0.00	5	13.25	13.15	-5	167	-2.99%
2018/11/06	1	13.00	1	12.95	12.95	0	175	0.00%
2018/11/05	0	0.00	1	12.50	12.45	-1	182	-0.55%
2018/11/02	0	0.00	10	12.60	12.60	-10	190	-5.26%
2018/11/01	1	12.40	0	0.00	12.55	1	192	0.52%
2018/10/30	15	12.05	0	0.00	12.20	15	198	7.55%
2018/10/29	2	12.20	0	0.00	12.25	2	203	0.98%
2018/10/26	3	12.45	5	12.92	12.45	-2	210	-0.95%
2018/10/25	18	11.96	0	0.00	12.00	18	208	8.65%
2018/10/23	0	0.00	2	12.45	12.50	-2	226	-0.88%
2018/10/18	0	0.00	5	12.45	12.45	-5	259	-1.93%
2018/10/17	10	12.62	0	0.00	12.65	10	269	3.71%
2018/10/16	10	12.35	0	0.00	12.35	10	280	3.56%
2018/10/12	2	12.30	0	0.00	12.35	2	299	0.67%
2018/10/11	22	12.12	0	0.00	12.65	22	301	7.30%
2018/10/09	2	12.75	0	0.00	13.15	2	302	0.66%
2018/10/08	10	12.75	0	0.00	12.80	10	312	3.20%
2018/10/05	5	12.80	0	0.00	12.90	5	313	1.59%
2018/10/03	10	13.30	0	0.00	13.25	10	330	3.03%
2018/09/28	0	0.00	3	13.40	13.40	-3	463	-0.65%
2018/09/27	10	13.40	10	13.70	13.40	0	483	0.00%
2018/09/26	5	13.45	4	13.40	13.50	1	489	0.20%
2018/09/14	10	13.50	1	13.65	13.50	9	512	1.76%
2018/09/12	13	12.84	0	0.00	12.80	13	515	2.52%
2018/09/10	10	12.88	0	0.00	12.80	10	538	1.86%
2018/09/07	5	13.60	0	0.00	13.60	5	575	0.87%
2018/09/06	0	0.00	25	13.73	13.80	-25	583	-4.28%
2018/09/03	5	13.76	0	0.00	13.70	5	647	0.77%
2018/08/31	1	14.00	0	0.00	14.05	1	657	0.15%
2018/08/30	25	14.01	0	0.00	14.00	25	666	3.75%
2018/08/29	25	14.01	0	0.00	14.10	25	670	3.73%
2018/08/28	3	14.20	0	0.00	14.20	3	668	0.45%
2018/08/24	10	14.05	0	0.00	14.40	10	663	1.51%
2018/08/23	30	14.22	0	0.00	14.25	30	662	4.53%
2018/08/09	0	0.00	10	15.70	16.10	-10	644	-1.55%
2018/08/08	18	15.45	0	0.00	15.75	18	637	2.82%
2018/08/03	3	15.45	0	0.00	15.60	3	632	0.47%
2018/08/02	0	0.00	3	16.05	15.90	-3	627	-0.48%
2018/08/01	5	16.10	2	16.15	16.15	3	618	0.48%
2018/07/27	3	16.32	0	0.00	16.30	3	594	0.50%
2018/07/26	5	16.55	0	0.00	16.30	5	584	0.86%
2018/07/25	0	0.00	15	16.08	16.20	-15	571	-2.63%
2018/07/24	0	0.00	5	15.95	16.10	-5	565	-0.88%
2018/07/20	5	15.85	104	15.60	15.80	-99	544	-18.18%	大賣/
2018/07/19	0	0.00	124	15.65	15.85	-124	538	-23.03%	大賣/鉅額交易
2018/07/17	0	0.00	18	15.76	15.80	-18	527	-3.41%
2018/07/09	4	15.40	0	0.00	15.30	4	485	0.82%
2018/07/06	0	0.00	4	16.15	16.00	-4	462	-0.86%
2018/07/05	0	0.00	42	16.12	16.10	-42	364	-11.52%
2018/07/04	10	15.70	0	0.00	15.75	10	345	2.89%
2018/07/03	0	0.00	20	15.30	15.30	-20	339	-5.90%
2018/07/02	0	0.00	4	15.35	15.35	-4	335	-1.19%
2018/06/29	100	15.39	1	15.45	15.30	99	333	29.66%
2018/06/27	0	0.00	20	14.90	14.95	-20	331	-6.04%
2018/06/26	0	0.00	1	14.75	14.75	-1	330	-0.30%
2018/06/25	2	14.70	0	0.00	14.80	2	328	0.61%
2018/06/22	0	0.00	15	14.70	15.00	-15	325	-4.61%
2018/06/21	6	14.91	0	0.00	14.95	6	322	1.86%
2018/06/20	13	15.10	0	0.00	14.95	13	326	3.98%
2018/06/15	2	16.20	14	16.46	15.80	-12	316	-3.79%
2018/06/14	10	15.83	5	15.43	15.80	5	278	1.80%
2018/06/13	0	0.00	21	15.74	15.80	-21	273	-7.67%
2018/06/12	163	14.98	2	14.98	15.15	161	251	64.04%	大買/鉅額交易
2018/06/11	2	14.60	0	0.00	14.60	2	312	0.64%
2018/06/06	0	0.00	1	13.60	13.60	-1	338	-0.30%
2018/06/04	1	13.60	0	0.00	13.55	1	356	0.28%
2018/06/01	1	13.45	0	0.00	13.40	1	369	0.27%
2018/05/29	0	0.00	10	13.45	13.30	-10	432	-2.31%
2018/05/28	0	0.00	1	13.60	13.55	-1	464	-0.22%
2018/05/16	4	12.40	0	0.00	12.45	4	759	0.53%
2018/05/14	1	12.80	0	0.00	12.90	1	784	0.13%
2018/05/03	5	12.85	0	0.00	12.85	5	792	0.63%
2018/04/27	5	12.40	0	0.00	12.50	5	799	0.63%
2018/04/26	5	12.40	0	0.00	12.40	5	802	0.62%
2018/04/23	0	0.00	10	13.00	13.00	-10	821	-1.22%
2018/04/19	5	13.45	0	0.00	13.40	5	822	0.61%
2018/04/16	0	0.00	1	14.20	13.65	-1	830	-0.12%
2018/04/12	0	0.00	3	13.60	13.50	-3	835	-0.36%
2018/04/11	9	13.63	2	13.65	13.55	7	844	0.83%
2018/04/10	2	13.55	0	0.00	13.45	2	846	0.24%
2018/04/02	15	13.80	0	0.00	13.90	15	848	1.77%
2018/03/29	20	14.15	0	0.00	14.15	20	857	2.33%
2018/03/23	0	0.00	8	14.35	14.40	-8	1,109	-0.72%
2018/03/22	4	14.75	1	14.70	14.75	3	1,104	0.27%
2018/03/21	9	14.85	2	14.70	14.70	7	1,098	0.64%
2018/03/19	0	0.00	4	14.90	14.75	-4	1,085	-0.37%
2018/03/15	7	15.26	4	15.35	15.15	3	1,072	0.28%
2018/03/12	15	14.43	40	14.40	14.45	-25	973	-2.57%
2018/03/09	2	14.50	25	14.55	14.50	-23	943	-2.44%
2018/03/08	2	14.50	0	0.00	14.55	2	935	0.21%
2018/03/07	15	14.50	0	0.00	14.50	15	947	1.58%
2018/03/06	1	14.50	0	0.00	14.50	1	948	0.11%
2018/03/05	1	14.45	5	14.45	14.45	-4	942	-0.42%
2018/03/02	25	14.40	0	0.00	14.40	25	929	2.69%
2018/03/01	2	14.30	65	14.35	14.40	-63	991	-6.35%
2018/02/27	4	14.40	15	14.35	14.40	-11	985	-1.12%
2018/02/26	4	14.45	18	14.44	14.40	-14	913	-1.53%
2018/02/23	0	0.00	5	13.75	13.75	-5	741	-0.67%
2018/02/22	0	0.00	85	12.50	12.50	-85	730	-11.63%
2018/02/12	15	10.40	0	0.00	10.40	15	700	2.14%
2018/02/09	10	10.05	0	0.00	10.30	10	703	1.42%
2018/02/08	40	10.80	0	0.00	10.80	40	705	5.67%
2018/02/07	35	11.02	0	0.00	10.95	35	712	4.91%
2018/02/06	95	10.84	0	0.00	10.70	95	710	13.38%
2018/02/05	7	11.00	7	11.70	11.80	0	695	0.00%
2018/02/02	4	12.05	0	0.00	12.10	4	694	0.58%
2018/01/31	0	0.00	7	12.20	12.20	-7	718	-0.97%
2018/01/30	22	12.08	0	0.00	12.15	22	792	2.78%
2018/01/29	2	12.13	0	0.00	12.10	2	793	0.25%
2018/01/19	0	0.00	50	12.20	12.30	-50	818	-6.11%
2018/01/18	0	0.00	25	12.37	12.30	-25	874	-2.86%
2018/01/16	0	0.00	25	12.15	12.15	-25	870	-2.87%
2018/01/09	0	0.00	33	12.19	12.10	-33	882	-3.74%
2018/01/08	5	12.20	0	0.00	12.20	5	879	0.57%
2018/01/05	5	12.25	2	12.30	12.45	3	880	0.34%
2018/01/04	0	0.00	14	12.25	12.25	-14	934	-1.50%
2018/01/02	1	12.15	0	0.00	12.20	1	935	0.11%