建錩 (5014)-台新券商分點個股進出

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

建錩

(5014)

可現股當沖

股價
13.50
漲跌
▲0.10
漲幅
+0.75%
成交量
152張
產業
上櫃鋼鐵類股
185人加入追蹤

立即追蹤
本地時間:13:29

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

建錩 (5014)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1	13.60	0	0.00	13.40	1	257	0.39%
2024/04/19	12	13.64	3	13.40	13.50	9	254	3.53%
2024/04/18	15	13.70	0	0.00	13.70	15	250	5.99%
2024/04/17	3	13.23	20.1	13.28	13.35	-17.1	243	-7.01%
2024/04/16	1	13.20	1	13.25	13.20	0	242	0.00%
2024/04/15	0	13.45	0.3	13.60	13.30	-0.3	239	-0.13%
2024/04/12	0	0.00	2	13.45	13.50	-2	237	-0.84%
2024/04/11	2	13.35	2	13.38	13.30	0	234	0.00%
2024/04/10	8	13.51	1	13.50	13.50	7	231	3.02%
2024/04/09	8	13.56	2	13.55	13.65	6	227	2.63%
2024/04/08	20	13.18	2	13.05	13.15	18	206	8.71%
2024/04/03	4	13.25	4	13.13	13.10	0	206	0.00%
2024/04/02	9	12.81	0	0.00	12.80	9	200	4.49%
2024/03/29	10	12.90	0	0.00	12.90	10	200	4.99%
2024/03/25	0	0.00	4	12.95	13.00	-4	226	-1.76%
2024/03/22	1	13.10	0	0.00	13.05	1	238	0.42%
2024/03/20	2	12.95	2	13.00	12.90	0	331	0.00%
2024/03/19	0	0.00	3	12.80	12.80	-3	330	-0.91%
2024/03/18	0	13.05	0	0.00	12.85	0	329	0.00%
2024/03/15	5	12.95	0	0.00	12.90	5	326	1.53%
2024/03/14	0	0.00	3	13.13	13.05	-3	323	-0.93%
2024/03/13	0	0.00	2	13.20	13.10	-2	321	-0.62%
2024/03/12	0	0.00	10	13.29	13.25	-10	321	-3.11%
2024/03/11	3	13.23	0	0.00	13.25	3	320	0.94%
2024/03/08	2	13.30	0	0.00	13.25	2	321	0.62%
2024/03/06	0	0.00	0	13.85	13.70	0	312	0.00%
2024/03/05	3	13.85	0	0.00	13.80	3	309	0.97%
2024/03/04	0	14.00	0	0.00	13.90	0	310	0.00%
2024/03/01	0	13.99	0	0.00	13.95	0	309	0.00%
2024/02/29	2	14.00	1.1	13.99	13.95	0.9	309	0.29%
2024/02/23	2	13.95	0	0.00	13.95	2	304	0.66%
2024/02/22	0	0.00	1	14.05	14.05	-1	308	-0.32%
2024/02/21	0	14.40	0	0.00	14.15	0	306	0.00%
2024/02/16	6	13.85	0	0.00	13.95	6	306	1.96%
2024/02/05	0	13.45	0	0.00	13.55	0	301	0.00%
2024/01/31	1	13.50	0	0.00	13.50	1	302	0.33%
2024/01/30	0.6	13.85	0	0.00	13.65	0.6	302	0.21%
2024/01/25	50	13.80	0	0.00	13.75	50	310	16.09%
2024/01/24	2	13.85	0	0.00	13.90	2	314	0.64%
2024/01/22	0	0.00	1	13.65	13.65	-1	313	-0.32%
2024/01/19	0	14.40	0	0.00	13.70	0	313	0.00%
2024/01/12	0	0.00	4	14.25	14.20	-4	319	-1.25%
2024/01/11	0	0.00	4	14.15	14.30	-4	326	-1.23%
2024/01/09	0	0.00	2	14.35	14.25	-2	327	-0.61%
2024/01/08	0	0.00	14	14.70	14.70	-14	324	-4.32%
2024/01/05	0	0.00	4	14.60	14.70	-4	324	-1.23%
2024/01/04	0	14.65	0	0.00	14.65	0	323	0.00%
2024/01/03	0	0.00	1	14.65	14.60	-1	324	-0.31%
2023/12/29	0	0.00	3	14.80	14.85	-3	323	-0.93%
2023/12/26	0	15.00	0	0.00	15.00	0	318	0.00%
2023/12/25	2	15.28	1	15.10	15.00	1	315	0.32%
2023/12/22	0	0.00	3	14.80	14.80	-3	302	-0.99%
2023/12/21	0	0.00	3	14.90	14.90	-3	295	-1.02%
2023/12/20	1.2	15.04	0	0.00	15.05	1.2	289	0.42%
2023/12/18	2	15.18	2	15.38	15.20	0	271	0.00%
2023/12/15	10	15.15	14	15.04	15.00	-4	236	-1.69%
2023/12/14	0	0.00	1	14.10	14.05	-1	174	-0.57%
2023/12/11	1	14.25	0	0.00	14.20	1	177	0.56%
2023/12/08	14	14.10	0	0.00	14.00	14	174	8.00%
2023/12/07	0	0.00	2	14.05	14.05	-2	172	-1.16%
2023/12/06	3	14.20	0	0.00	14.20	3	171	1.75%
2023/12/05	0	0.00	2	14.25	14.25	-2	170	-1.18%
2023/12/04	2	14.10	0	0.00	14.10	2	168	1.19%
2023/11/27	1	13.90	1	13.95	13.95	0	165	0.00%
2023/11/24	0	0.00	1	13.95	14.05	-1	164	-0.61%
2023/11/20	0	0.00	2	13.63	13.70	-2	157	-1.27%
2023/11/17	0	0.00	6	13.50	13.55	-6	157	-3.81%
2023/11/15	5	13.60	1	13.45	13.50	4	156	2.56%
2023/11/14	0	0.00	2	13.45	13.45	-2	156	-1.28%
2023/11/13	0.2	13.35	0	0.00	13.45	0.2	157	0.11%
2023/11/09	0	0.00	2	13.33	13.35	-2	167	-1.19%
2023/11/08	2	13.40	0	0.00	13.35	2	174	1.15%
2023/11/07	0	0.00	10	13.35	13.25	-10	179	-5.56%
2023/11/03	1	13.20	0	0.00	13.30	1	185	0.54%
2023/11/02	0	0.00	0	12.95	13.20	0	186	0.00%
2023/11/01	0	0.00	7	13.06	13.20	-7	186	-3.75%
2023/10/25	10	13.04	0	0.00	13.00	10	217	4.60%
2023/10/23	0	12.90	1	12.95	13.00	-1	245	-0.41%
2023/10/19	0	0.00	6	12.55	12.80	-6	247	-2.42%
2023/10/16	0	12.95	0	0.00	12.90	0	254	0.00%
2023/10/13	0	0.00	2	12.98	13.00	-2	260	-0.77%
2023/10/02	0	13.00	0	0.00	13.05	0	299	0.00%
2023/09/20	1	13.60	0	0.00	13.60	1	316	0.32%
2023/09/12	2	13.50	0	0.00	13.60	2	332	0.60%
2023/09/08	1	13.70	1	13.70	13.65	0	345	0.00%
2023/09/05	4	13.79	0	0.00	13.80	4	379	1.06%
2023/09/04	1	13.75	2	13.65	13.75	-1	379	-0.26%
2023/09/01	2	13.50	0	0.00	13.50	2	377	0.53%
2023/08/24	0	0.00	2	13.03	13.05	-2	400	-0.50%
2023/08/22	1	13.05	0	0.00	13.00	1	411	0.24%
2023/08/14	1	13.00	0	0.00	12.90	1	409	0.24%
2023/08/11	2	13.70	0	0.00	13.45	2	405	0.49%
2023/08/09	4	14.05	10	14.05	14.00	-6	397	-1.51%
2023/08/08	5	14.32	0	0.00	14.25	5	395	1.26%
2023/08/07	1	14.30	4	14.35	14.40	-3	400	-0.75%
2023/08/04	2	14.45	0	0.00	14.45	2	403	0.50%
2023/08/02	0	0.00	2	14.70	14.45	-2	410	-0.49%
2023/08/01	2	14.50	0	0.00	14.40	2	400	0.50%
2023/07/31	0	14.70	2	14.45	14.40	-2	398	-0.50%
2023/07/28	6	14.62	1	14.65	14.60	5	394	1.27%
2023/07/27	6	15.28	14	15.35	15.40	-8	383	-2.09%
2023/07/26	1	15.05	12	15.26	15.15	-11	371	-2.96%
2023/07/25	6	14.93	7	14.91	14.90	-1	359	-0.28%
2023/07/24	4	15.00	2	14.90	14.90	2	359	0.56%
2023/07/21	7	15.07	6	15.13	15.00	1	362	0.28%
2023/07/20	18	15.11	13	15.10	15.15	5	369	1.35%
2023/07/19	4	14.80	0	0.00	14.70	4	362	1.10%
2023/07/17	0	0.00	1	14.75	14.90	-1	384	-0.26%
2023/07/14	0	0.00	4	14.60	14.80	-4	390	-1.02%
2023/07/13	3	14.55	1	14.45	14.45	2	388	0.51%
2023/07/12	0.2	14.70	1	14.55	14.50	-0.9	388	-0.22%
2023/07/11	4	14.91	0	0.00	14.80	4	387	1.03%
2023/07/10	1	15.05	0	0.00	15.05	1	388	0.26%
2023/07/07	2	15.20	0	0.00	15.20	2	390	0.51%
2023/07/05	0	0.00	1	15.45	15.35	-1	395	-0.25%
2023/07/03	3	15.40	1	15.45	15.50	2	401	0.50%
2023/06/30	0	15.50	0	0.00	15.40	0	403	0.00%
2023/06/28	0	0.00	2.2	15.47	15.50	-2.2	417	-0.52%
2023/06/26	0	0.00	1	15.50	15.40	-1	428	-0.23%
2023/06/19	0	0.00	1	15.55	15.55	-1	452	-0.22%
2023/06/16	0	0.00	7	15.32	15.45	-7	454	-1.54%
2023/06/15	3	15.30	4	15.35	15.30	-1	449	-0.22%
2023/06/14	1	15.25	4	15.30	15.30	-3	459	-0.65%
2023/06/13	9	15.37	7	15.31	15.25	2	470	0.43%
2023/06/12	2	15.60	32	15.60	15.60	-30	455	-6.59%
2023/06/05	5	16.15	8	16.13	16.15	-3	511	-0.59%
2023/06/02	1	15.75	3	15.85	15.85	-2	521	-0.38%
2023/06/01	1	15.80	0	0.00	15.85	1	541	0.18%
2023/05/30	2	15.75	0	0.00	15.75	2	559	0.36%
2023/05/29	0	0.00	2	15.90	15.80	-2	569	-0.35%
2023/05/26	2	15.80	0	0.00	15.70	2	579	0.34%
2023/05/25	3	15.98	0	0.00	16.00	3	582	0.52%
2023/05/24	0	0.00	3	16.15	16.10	-3	586	-0.51%
2023/05/23	0	0.00	2	16.05	16.05	-2	602	-0.33%
2023/05/22	0	0.00	1	15.95	16.00	-1	608	-0.16%
2023/05/18	0	0.00	11	15.90	15.85	-11	622	-1.77%
2023/05/17	0	0.00	1	15.95	15.95	-1	628	-0.16%
2023/05/16	0	0.00	4	15.75	15.75	-4	632	-0.63%
2023/05/12	0	0.00	1	15.45	15.60	-1	699	-0.14%
2023/05/11	7	15.61	1	15.65	15.50	6	732	0.82%
2023/05/10	5	15.85	0	0.00	15.85	5	752	0.66%
2023/05/09	7	16.02	0	0.00	16.00	7	755	0.93%
2023/05/08	0	0.00	2	16.40	16.35	-2	767	-0.26%
2023/05/02	1	16.15	0	0.00	16.20	1	1,002	0.10%
2023/04/28	2	16.15	2	16.05	16.10	0	1,058	0.00%
2023/04/26	2	15.80	1	15.60	15.85	1	1,099	0.09%
2023/04/25	5	15.91	2	16.00	15.80	3	1,127	0.27%
2023/04/24	0	16.70	0	0.00	16.35	0	1,184	0.00%
2023/04/21	2	16.40	0	0.00	16.20	2	1,202	0.17%
2023/04/20	4	16.83	0	0.00	16.70	4	1,233	0.32%
2023/04/19	1	17.05	0	0.00	17.05	1	1,242	0.08%
2023/04/18	1	17.10	0	0.00	17.05	1	1,250	0.08%
2023/04/14	1	17.05	0	0.00	17.05	1	1,339	0.07%
2023/04/13	7	17.21	0	0.00	17.10	7	1,353	0.52%
2023/04/12	3	17.10	2	17.20	17.25	1	1,477	0.07%
2023/04/11	3	17.30	0	0.00	17.30	3	1,500	0.20%
2023/04/10	1	17.00	10	17.10	17.25	-9	1,587	-0.57%
2023/04/07	0	0.00	1	16.90	16.95	-1	1,623	-0.06%
2023/04/06	11	17.05	30	17.05	17.00	-19	1,720	-1.10%
2023/03/31	0	0.00	1	17.05	17.10	-1	1,990	-0.05%
2023/03/30	1	17.10	1	17.00	16.95	0	2,408	0.00%
2023/03/28	2	17.28	0	0.00	17.25	2	2,553	0.08%
2023/03/27	1	17.50	0	0.00	17.50	1	2,608	0.04%
2023/03/23	3	17.60	4	17.58	17.55	-1	2,829	-0.04%
2023/03/22	1	17.75	0	0.00	17.65	1	2,950	0.03%
2023/03/21	2	17.65	0	0.00	17.70	2	3,009	0.07%
2023/03/20	0	17.40	0	0.00	17.50	0	3,012	0.00%
2023/03/17	1	17.45	0	0.00	17.45	1	3,024	0.03%
2023/03/16	1	17.60	0	0.00	17.20	1	3,029	0.03%
2023/03/15	1	17.80	0	0.00	17.85	1	3,019	0.03%
2023/03/14	6	17.96	5	17.80	17.65	1	3,027	0.03%
2023/03/13	23	17.72	0	0.00	18.00	23	3,028	0.76%
2023/03/10	5	17.94	7	17.89	17.75	-2	3,016	-0.07%
2023/03/09	0.5	18.15	2	18.10	17.90	-1.5	3,005	-0.05%
2023/03/07	1	18.15	20	18.15	18.20	-19	3,008	-0.63%
2023/03/06	0	18.35	1	18.05	17.95	-1	3,000	-0.03%
2023/03/03	1	17.70	0	0.00	17.95	1	2,991	0.03%
2023/03/02	0	0.00	1	17.85	17.75	-1	2,990	-0.03%
2023/03/01	5	17.50	2	17.50	17.50	3	2,999	0.10%
2023/02/24	8	17.84	5	17.60	17.65	3	2,998	0.10%
2023/02/23	0	0.00	5	17.85	17.85	-5	2,999	-0.17%
2023/02/22	5	17.75	10	17.75	17.75	-5	3,029	-0.17%
2023/02/21	22	17.97	6	18.10	17.95	16	3,075	0.52%
2023/02/20	1	17.95	6	17.93	17.95	-5	3,297	-0.15%
2023/02/17	1	17.90	2	17.90	17.85	-1	3,385	-0.03%
2023/02/16	1	17.85	4	17.85	17.95	-3	3,398	-0.09%
2023/02/15	0	0.00	5	17.78	17.75	-5	3,410	-0.15%
2023/02/14	9	17.90	0	0.00	17.90	9	3,434	0.26%
2023/02/13	6	17.60	4	17.74	17.85	2	3,433	0.06%
2023/02/10	7	17.85	57	17.87	17.55	-50	3,420	-1.46%
2023/02/09	8	18.21	11	18.25	18.20	-3	3,371	-0.09%
2023/02/08	27	18.60	6	18.75	18.60	21	3,337	0.63%
2023/02/07	0	18.75	20	18.48	18.50	-20	3,312	-0.60%
2023/02/06	2	18.38	15	18.33	18.40	-13	3,312	-0.39%
2023/02/03	5	18.56	5	18.50	18.50	0	3,296	0.00%
2023/02/02	27	18.82	12	18.92	18.85	15	3,269	0.46%
2023/02/01	18	18.96	20	19.03	19.00	-2	3,239	-0.06%
2023/01/31	74	18.97	5	19.02	18.90	69	3,174	2.17%
2023/01/30	2	18.50	5	18.35	18.50	-3	3,068	-0.10%
2023/01/17	3	18.28	3	18.38	18.25	0	3,011	0.00%
2023/01/16	2	18.35	3	18.27	18.40	-1	2,991	-0.03%
2023/01/13	8	18.21	5	18.30	18.20	3	2,969	0.10%
2023/01/12	14	18.40	11	18.38	18.25	3	2,941	0.10%
2023/01/10	6	18.05	16	18.14	18.00	-10	2,865	-0.35%
2023/01/09	1	18.50	3	18.52	18.50	-2	2,835	-0.07%
2023/01/06	0	0.00	1	18.30	18.50	-1	2,819	-0.04%
2023/01/05	8	18.68	7	18.72	18.40	1	2,830	0.04%
2023/01/04	5	18.35	0	0.00	18.45	5	2,767	0.18%
2023/01/03	0	0.00	1	18.30	18.30	-1	2,741	-0.04%
2022/12/30	38	18.81	40	18.70	18.55	-2	2,718	-0.07%
2022/12/29	6	18.18	1	18.20	18.20	5	2,586	0.19%
2022/12/28	24	18.63	17	18.32	18.35	7	2,561	0.27%
2022/12/27	5	18.26	3	18.15	18.25	2	2,475	0.08%
2022/12/26	276	18.77	292	18.60	18.50	-16	2,437	-0.66%	大買/大賣/
2022/12/23	53	18.89	44	19.06	18.95	9	2,347	0.38%
2022/12/22	94	18.36	103	18.50	18.55	-9	2,085	-0.43%	大賣/
2022/12/21	14	17.39	27	17.92	18.15	-13	1,682	-0.77%
2022/12/20	11	16.59	2	17.03	16.50	9	1,565	0.57%
2022/12/19	25	17.14	16	17.28	17.00	9	1,535	0.59%
2022/12/16	13	17.03	39	17.27	17.10	-26	1,473	-1.76%
2022/12/15	31	17.28	43	17.46	17.25	-12	1,396	-0.86%
2022/12/14	83	16.72	66	16.86	16.50	17	1,231	1.38%
2022/12/13	2	16.45	8	16.65	16.45	-6	1,110	-0.54%
2022/12/12	1	15.75	6	15.65	15.70	-5	1,047	-0.48%
2022/12/09	6	16.00	0	0.00	16.00	6	1,042	0.58%
2022/12/08	0	0.00	1	16.30	16.25	-1	1,029	-0.10%
2022/12/07	8	16.03	3	16.10	15.95	5	1,010	0.49%
2022/12/06	15	16.18	0	0.00	16.00	15	1,007	1.49%
2022/12/05	8	16.32	5	16.45	16.35	3	998	0.30%
2022/12/02	0	0.00	10	16.05	16.05	-10	989	-1.01%
2022/12/01	1	16.10	0	0.00	16.15	1	990	0.10%
2022/11/30	1	16.05	2	16.10	16.10	-1	987	-0.10%
2022/11/29	0	0.00	1	15.95	16.00	-1	982	-0.10%
2022/11/28	3	15.63	0	0.00	15.65	3	983	0.30%
2022/11/25	2	15.88	1	15.90	15.65	1	977	0.10%
2022/11/24	0	0.00	2	15.68	15.70	-2	966	-0.21%
2022/11/23	0	0.00	0	15.95	15.60	0	957	0.00%
2022/11/22	1	15.85	11	15.75	15.75	-10	946	-1.06%
2022/11/21	9	15.97	7	16.09	15.95	2	940	0.21%
2022/11/18	11	16.27	15	16.17	16.00	-4	933	-0.43%
2022/11/17	5	16.33	26	16.63	16.65	-21	903	-2.32%
2022/11/16	132	16.58	127	16.39	16.60	5	854	0.59%	大買/大賣/
2022/11/15	8	15.31	10	15.29	15.70	-2	623	-0.32%
2022/11/14	18	14.22	2	14.25	14.30	16	541	2.95%
2022/11/11	4	14.05	0	0.00	13.95	4	546	0.73%
2022/11/10	4	13.80	4	13.83	13.80	0	546	0.00%
2022/11/07	0	0.00	1	13.00	13.05	-1	670	-0.15%
2022/11/02	0	0.00	1	12.85	12.85	-1	710	-0.14%
2022/11/01	2	12.35	0	0.00	12.35	2	707	0.28%
2022/10/25	1	12.70	0	0.00	12.55	1	843	0.12%
2022/10/24	0	0.00	1	12.90	12.75	-1	851	-0.12%
2022/10/21	2	12.68	0	0.00	12.65	2	863	0.23%
2022/10/19	1	12.90	0	0.00	13.00	1	893	0.11%
2022/10/18	0	0.00	1	12.80	12.80	-1	895	-0.11%
2022/10/17	1	12.25	2	12.35	12.65	-1	894	-0.11%
2022/10/14	6	12.71	0	0.00	12.70	6	893	0.67%
2022/10/13	7	12.50	0	0.00	12.15	7	894	0.78%
2022/10/12	2	13.35	0	0.00	13.50	2	882	0.23%
2022/10/11	2	13.45	0	0.00	13.50	2	895	0.22%
2022/10/07	0	0.00	4	14.35	14.25	-4	902	-0.44%
2022/10/05	2	14.55	0	0.00	14.35	2	914	0.22%
2022/10/04	0	0.00	1	14.40	14.45	-1	921	-0.11%
2022/10/03	2	14.03	1	13.85	13.90	1	923	0.11%
2022/09/30	1	13.55	2	13.58	14.00	-1	936	-0.11%
2022/09/29	0	0.00	2	13.85	13.90	-2	940	-0.21%
2022/09/28	0.1	14.30	0	0.00	13.50	0.1	933	0.01%
2022/09/26	0	0.00	1	15.85	14.75	-1	934	-0.11%
2022/09/23	1	15.95	0	0.00	15.85	1	938	0.11%
2022/09/22	1	15.70	0	0.00	15.95	1	953	0.10%
2022/09/20	5	16.10	0	0.00	16.10	5	957	0.52%
2022/09/19	0	0.00	5	16.40	16.15	-5	963	-0.52%
2022/09/16	1	16.20	0	0.00	16.25	1	970	0.10%
2022/09/15	0	17.35	0	0.00	16.45	0	992	0.00%
2022/09/14	0	16.45	2	16.25	16.40	-2	1,008	-0.20%
2022/09/13	0	16.60	0	0.00	16.60	0	1,023	0.00%
2022/09/12	1	16.45	1	16.55	16.50	0	1,043	0.00%
2022/09/08	0	0.00	1	16.20	16.25	-1	1,052	-0.10%
2022/09/07	5	15.75	0	0.00	15.85	5	1,065	0.47%
2022/09/05	5	16.10	5	16.07	16.00	0	1,093	0.00%
2022/09/02	0	0.00	1	16.25	16.25	-1	1,118	-0.09%
2022/08/30	0	0.00	1	17.05	17.00	-1	1,191	-0.08%
2022/08/29	1	16.80	0	0.00	16.75	1	1,194	0.08%
2022/08/25	3	17.20	0	0.00	17.25	3	1,193	0.25%
2022/08/19	1	17.00	2	17.15	17.25	-1	1,231	-0.08%
2022/08/18	2	16.95	2	17.10	17.00	0	1,226	0.00%
2022/08/16	18	16.84	0	0.00	16.80	18	1,210	1.49%
2022/08/15	2	16.93	528	16.80	16.85	-526	1,213	-43.35%	大賣/鉅額交易
2022/08/12	19	16.88	414.4	16.86	16.85	-395.4	1,200	-32.94%	大賣/鉅額交易
2022/08/11	0	0.00	102	18.24	18.20	-102	1,097	-9.30%	大賣/鉅額交易
2022/08/04	2.2	17.34	2	17.28	17.60	0.2	1,385	0.01%
2022/08/03	0.2	17.50	1	17.30	17.25	-0.8	1,428	-0.06%
2022/08/02	11.2	17.77	10	18.00	17.80	1.2	1,428	0.08%
2022/08/01	15	18.19	7	18.38	18.35	8	1,424	0.56%
2022/07/29	0	17.50	0	0.00	17.05	0	1,364	0.00%
2022/07/27	1	17.80	2	17.75	17.75	-1	1,354	-0.07%
2022/07/26	0	0.00	8	18.08	18.00	-8	1,335	-0.60%
2022/07/25	0	0.00	2	18.13	18.20	-2	1,342	-0.15%
2022/07/22	1	18.05	3	18.07	18.05	-2	1,355	-0.15%
2022/07/21	0	0.00	1	18.15	18.10	-1	1,375	-0.07%
2022/07/19	1	17.90	4	17.70	17.85	-3	1,434	-0.21%
2022/07/18	4	17.38	0	0.00	17.40	4	1,461	0.27%
2022/07/15	1	17.30	0	0.00	17.30	1	1,497	0.07%
2022/07/14	1	17.05	0	0.00	17.05	1	1,549	0.06%
2022/07/13	1.1	17.01	10	17.05	17.00	-8.9	1,589	-0.56%
2022/07/12	6	16.58	1	16.70	16.60	5	1,677	0.30%
2022/07/11	2.1	17.02	0	0.00	17.05	2.1	1,925	0.11%
2022/07/08	19	16.96	2	16.90	17.00	17	2,351	0.72%
2022/07/06	2	16.35	0	0.00	15.80	2	2,574	0.08%
2022/07/05	10	16.51	0	0.00	16.50	10	2,601	0.38%
2022/07/01	0	0.00	3	16.28	16.00	-3	2,630	-0.11%
2022/06/30	4.1	16.96	8	16.95	16.80	-3.9	2,618	-0.15%
2022/06/29	0	0.00	1	17.50	17.55	-1	2,611	-0.04%
2022/06/28	1	17.60	3	17.80	17.65	-2	2,620	-0.08%
2022/06/27	1	18.05	2	18.05	18.05	-1	2,639	-0.04%
2022/06/24	2	17.50	3	17.48	17.40	-1	2,659	-0.04%
2022/06/23	18	17.16	0	0.00	17.10	18	2,672	0.67%
2022/06/22	4	18.01	15	18.10	17.90	-11	2,690	-0.41%
2022/06/21	0	0.00	2	18.30	18.55	-2	2,723	-0.07%
2022/06/20	4.1	18.45	96	18.63	18.00	-91.9	2,756	-3.33%
2022/06/17	11	19.11	0	0.00	19.20	11	2,840	0.39%
2022/06/16	5	19.41	0	0.00	19.25	5	2,879	0.17%
2022/06/15	0	0.00	6	19.94	19.70	-6	2,870	-0.21%
2022/06/14	25.2	19.65	18	19.68	19.70	7.2	2,873	0.25%
2022/06/13	5	20.30	1	20.15	20.05	4	2,866	0.14%
2022/06/10	16	20.61	29	20.64	20.65	-13	2,861	-0.45%
2022/06/07	1	20.00	2	19.95	19.85	-1	2,865	-0.03%
2022/06/02	2	19.70	2	19.85	19.70	0	2,976	0.00%
2022/06/01	6	19.89	0	0.00	19.95	6	3,022	0.20%
2022/05/31	3	19.95	1	19.85	19.80	2	3,059	0.07%
2022/05/30	0	0.00	1	20.20	20.15	-1	3,066	-0.03%
2022/05/27	1	20.10	6	20.14	20.15	-5	3,116	-0.16%
2022/05/26	0	0.00	5	20.16	19.80	-5	3,282	-0.15%
2022/05/25	0	0.00	1	20.05	20.10	-1	3,324	-0.03%
2022/05/24	7	20.30	6	20.15	19.85	1	3,369	0.03%
2022/05/23	1	20.10	6	20.20	20.05	-5	3,436	-0.15%
2022/05/20	2	20.05	18	20.01	19.90	-16	3,667	-0.44%
2022/05/19	1	19.40	5	19.35	19.65	-4	3,726	-0.11%
2022/05/18	3	20.10	0	0.00	20.00	3	3,720	0.08%
2022/05/17	5	19.92	5.1	19.95	19.80	-0.1	3,711	0.00%
2022/05/16	456	19.83	18	19.79	19.85	438	3,702	11.83%	大買/鉅額交易
2022/05/13	355	19.70	85	19.66	19.55	270	3,708	7.28%	大買/鉅額交易
2022/05/12	504	20.01	166	20.09	19.25	338	3,663	9.23%	大買/大賣/鉅額交易
2022/05/11	4	19.73	26	19.92	19.95	-22	3,439	-0.64%
2022/05/10	9	18.17	6	17.85	18.15	3	3,395	0.09%
2022/05/09	11.2	18.60	7	18.69	18.15	4.2	3,402	0.12%
2022/05/06	0	0.00	1	19.15	19.25	-1	3,403	-0.03%
2022/05/05	1	19.70	2	19.70	19.55	-1	3,424	-0.03%
2022/05/04	8	19.62	3	19.65	19.55	5	3,426	0.15%
2022/05/03	20	19.58	1	19.65	19.65	19	3,440	0.55%
2022/04/29	10	19.80	2	19.93	19.80	8	3,441	0.23%
2022/04/28	3	19.70	2	19.70	19.85	1	3,461	0.03%
2022/04/27	6	19.33	3	19.47	19.40	3	3,466	0.09%
2022/04/26	0	0.00	1	20.05	20.00	-1	3,457	-0.03%
2022/04/25	4	20.58	0	0.00	20.30	4	3,438	0.12%
2022/04/22	3	22.15	13	21.68	21.60	-10	3,415	-0.29%
2022/04/21	11	22.00	5	22.15	21.70	6	3,395	0.18%
2022/04/20	9	22.77	11	22.64	22.40	-2	3,372	-0.06%
2022/04/19	14	23.10	11	23.16	22.95	3	3,322	0.09%
2022/04/18	18	23.95	10	23.54	22.90	8	3,297	0.24%
2022/04/15	52	24.08	117	24.29	23.70	-65	3,217	-2.02%	大賣/
2022/04/14	273	23.61	189	23.70	24.20	84	2,977	2.82%	大買/大賣/
2022/04/13	26	22.78	77.6	23.34	23.75	-51.6	2,554	-2.02%
2022/04/12	4	21.84	6.2	21.74	21.60	-2.2	2,363	-0.09%
2022/04/11	8	21.73	11.4	21.67	21.55	-3.4	2,334	-0.15%
2022/04/08	11	21.00	20	21.37	21.40	-9	2,321	-0.39%
2022/04/07	17	20.79	33	21.22	20.70	-16	2,313	-0.69%
2022/04/01	1	21.00	0	0.00	21.00	1	2,306	0.04%
2022/03/31	21	20.95	1	20.95	20.80	20	2,316	0.86%
2022/03/30	12	20.90	1	21.05	21.15	11	2,321	0.47%
2022/03/29	2	21.25	15	21.53	21.20	-13	2,313	-0.56%
2022/03/28	1	21.50	6	21.52	21.70	-5	2,305	-0.22%
2022/03/25	4	22.20	13	21.89	21.95	-9	2,321	-0.39%
2022/03/24	8	22.21	43	22.18	22.15	-35	2,321	-1.51%
2022/03/23	55	22.05	11	22.00	21.90	44	2,321	1.90%
2022/03/22	35	22.08	48.7	22.12	22.25	-13.7	2,301	-0.59%
2022/03/21	11	21.69	14	21.60	21.50	-3	2,223	-0.13%
2022/03/17	0	0.00	4	21.09	21.00	-4	2,243	-0.18%
2022/03/16	2	21.05	1	21.45	20.85	1	2,250	0.04%
2022/03/15	7	21.29	3	21.20	21.25	4	2,248	0.18%
2022/03/14	2	21.75	6	21.68	21.80	-4	2,293	-0.17%
2022/03/11	1	21.50	0	0.00	21.50	1	2,324	0.04%
2022/03/10	12	21.12	12	21.29	21.35	0	2,309	0.00%
2022/03/09	6	20.73	4	20.81	20.90	2	2,305	0.09%
2022/03/08	47	21.24	43	21.40	20.50	4	2,309	0.17%
2022/03/07	7	21.46	6.4	21.50	21.10	0.6	2,229	0.03%
2022/03/04	1	21.90	7	21.62	21.60	-6	2,207	-0.27%
2022/03/03	6	21.73	4	21.79	21.80	2	2,212	0.09%
2022/03/02	23	21.93	13.6	21.90	21.75	9.4	2,262	0.42%
2022/03/01	94	21.91	159	22.09	21.75	-65	2,301	-2.82%	大賣/
2022/02/25	12	20.95	18	20.87	20.90	-6	2,297	-0.26%
2022/02/24	4.3	20.31	5	20.59	20.20	-0.7	2,318	-0.03%
2022/02/23	26.2	21.31	19	21.33	21.05	7.2	2,286	0.32%
2022/02/22	64	21.07	47	21.07	21.20	17	2,230	0.76%
2022/02/21	12	20.21	27	20.26	20.60	-15	2,015	-0.74%
2022/02/18	3	19.30	2	19.25	19.35	1	1,980	0.05%
2022/02/17	1	19.20	7	19.26	19.25	-6	2,008	-0.30%
2022/02/16	4	19.34	1	19.35	19.30	3	2,055	0.15%
2022/02/15	1	19.20	32.9	19.30	19.20	-31.9	2,082	-1.53%
2022/02/14	0	0.00	6	19.75	19.80	-6	2,130	-0.28%
2022/02/11	0	0.00	2	20.20	20.25	-2	2,151	-0.09%
2022/02/10	1.9	20.42	5	20.30	20.35	-3.1	2,257	-0.14%
2022/02/09	1	20.45	6	20.48	20.40	-5	2,378	-0.21%
2022/02/08	4	20.14	12	20.07	20.30	-8	2,373	-0.34%
2022/02/07	0	0.00	12	19.72	19.75	-12	2,369	-0.51%
2022/01/26	1	19.15	31	19.04	18.95	-30	2,382	-1.26%
2022/01/25	13	19.15	20	19.15	19.00	-7	2,426	-0.29%
2022/01/24	1	19.45	3.2	19.47	19.40	-2.2	2,430	-0.09%
2022/01/21	12	20.05	3	20.17	19.75	9	2,451	0.37%
2022/01/20	10	19.92	22	19.96	20.05	-12	2,446	-0.49%
2022/01/19	22	19.70	9	19.66	19.60	13	2,437	0.53%
2022/01/18	32	20.04	17	20.06	19.90	15	2,442	0.61%
2022/01/17	14	19.85	13	19.81	20.00	1	2,457	0.04%
2022/01/14	8	19.91	4	20.43	19.90	4	2,521	0.16%
2022/01/13	6	20.41	13	20.37	20.35	-7	2,595	-0.27%
2022/01/12	4	19.93	2	20.08	19.95	2	2,597	0.08%
2022/01/11	3	19.98	6	19.95	19.85	-3	2,605	-0.12%
2022/01/10	11	20.27	2	20.40	20.20	9	2,613	0.34%
2022/01/07	12.1	20.35	4.4	20.63	20.40	7.7	2,627	0.29%
2022/01/06	10	20.75	1	20.75	20.80	9	2,635	0.34%
2022/01/05	3	20.98	2	21.18	20.80	1	2,657	0.04%
2022/01/04	4	20.95	0	0.00	20.95	4	2,704	0.15%
2022/01/03	9.1	21.19	1	21.00	21.20	8.1	2,720	0.30%
2021/12/30	1	21.25	0	0.00	21.25	1	2,734	0.04%
2021/12/28	0	0.00	1	21.50	21.35	-1	2,792	-0.04%
2021/12/27	34	21.50	0	0.00	21.35	34	2,858	1.19%
2021/12/24	14	21.81	0	0.00	21.70	14	2,882	0.49%
2021/12/23	10	22.00	1	22.05	22.00	9	2,915	0.31%
2021/12/22	5	22.08	2	22.25	22.00	3	2,961	0.10%
2021/12/21	5	22.01	1	22.10	22.45	4	2,987	0.13%
2021/12/20	4	22.63	4.2	22.75	22.45	-0.2	2,998	-0.01%
2021/12/17	2	22.55	0	0.00	22.30	2	2,994	0.07%
2021/12/16	4	22.36	17	22.36	22.15	-13	3,013	-0.43%
2021/12/15	0	0.00	9	22.66	22.55	-9	3,078	-0.29%
2021/12/14	5	22.42	6	22.62	22.60	-1	3,209	-0.03%
2021/12/13	11	22.46	4	22.56	22.55	7	3,373	0.21%
2021/12/10	23	22.22	8	22.31	22.05	15	3,397	0.44%
2021/12/09	0	22.15	6	22.36	22.40	-6	3,511	-0.17%
2021/12/08	9	22.84	2	22.98	22.25	7	3,985	0.18%
2021/12/07	2	22.63	4	22.31	22.60	-2	4,084	-0.05%
2021/12/06	2	21.58	20	21.82	21.90	-18	4,100	-0.44%
2021/12/03	0	0.00	14	21.53	21.60	-14	4,293	-0.33%
2021/12/02	1	21.00	1	21.20	21.10	0	4,331	0.00%
2021/12/01	0	0.00	6	20.71	21.10	-6	4,398	-0.14%
2021/11/30	21	20.83	7	20.84	20.80	14	4,515	0.31%
2021/11/29	17	20.89	1	20.75	20.80	16	4,605	0.35%
2021/11/26	20	21.83	9.2	22.09	21.55	10.8	4,904	0.22%
2021/11/25	76	22.95	61	23.04	22.75	15	5,144	0.29%
2021/11/24	21	23.14	26.1	23.03	23.20	-5.1	5,171	-0.10%
2021/11/23	34	22.13	17	22.14	21.75	17	5,073	0.34%
2021/11/22	2	21.43	42	21.41	21.40	-40	5,175	-0.77%
2021/11/19	5	21.81	17	21.70	21.40	-12	5,185	-0.23%
2021/11/18	6	21.93	3	21.77	21.85	3	5,245	0.06%
2021/11/17	0	0.00	1	21.85	21.85	-1	5,282	-0.02%
2021/11/16	1	21.80	12	21.60	21.55	-11	5,326	-0.21%
2021/11/15	10	22.05	5	21.99	22.00	5	5,368	0.09%
2021/11/12	7	21.61	4	21.83	21.65	3	5,424	0.06%
2021/11/11	18	21.72	19	21.83	21.50	-1	5,461	-0.02%
2021/11/10	3	21.38	9	21.53	21.30	-6	5,424	-0.11%
2021/11/09	14	21.65	9	21.53	21.85	5	5,472	0.09%
2021/11/08	39	21.84	32	21.95	21.55	7	5,477	0.13%
2021/11/05	4.1	20.54	2	20.55	20.55	2.1	5,445	0.04%
2021/11/04	1.1	20.95	1	20.75	20.80	0.1	5,501	0.00%
2021/11/03	4	20.60	3	21.05	21.10	1	5,576	0.02%
2021/11/02	5	20.94	3	21.05	20.35	2	5,609	0.04%
2021/11/01	2	21.30	0	21.00	21.10	2	5,660	0.03%
2021/10/29	2	21.20	8	21.02	21.15	-6	5,699	-0.11%
2021/10/28	3	21.32	4	21.41	21.45	-1	5,732	-0.02%
2021/10/27	0	0.00	1	21.25	21.25	-1	5,823	-0.02%
2021/10/26	6	21.70	2	21.30	21.30	4	6,019	0.07%
2021/10/25	0	0.00	1	21.50	21.50	-1	6,229	-0.02%
2021/10/22	18	21.07	18	21.19	21.15	0	6,406	0.00%
2021/10/21	6	22.23	4	22.35	22.25	2	6,505	0.03%
2021/10/19	1	21.00	4	21.08	21.15	-3	6,743	-0.04%
2021/10/18	4	20.96	4	20.99	21.00	0	6,958	0.00%
2021/10/15	1	20.45	0	0.00	20.85	1	7,524	0.01%
2021/10/14	2	20.40	11	20.22	20.30	-9	8,194	-0.11%
2021/10/13	3	19.95	1	20.85	20.05	2	8,545	0.02%
2021/10/12	10	21.06	9	20.82	20.55	1	8,867	0.01%
2021/10/08	11	21.07	0	0.00	20.55	11	9,089	0.12%
2021/10/07	4	20.65	8	20.94	20.95	-4	9,363	-0.04%
2021/10/06	7	21.13	10	21.22	20.50	-3	9,928	-0.03%
2021/10/05	5	20.63	7	20.73	21.20	-2	10,689	-0.02%
2021/10/04	20	21.04	45	21.21	20.30	-25	11,319	-0.22%
2021/10/01	15	22.47	3	22.63	22.50	12	11,874	0.10%
2021/09/30	4	23.15	19	22.86	23.40	-15	12,189	-0.12%
2021/09/29	13	22.86	22	22.64	22.40	-9	12,732	-0.07%
2021/09/28	10	22.82	13	22.89	22.75	-3	13,401	-0.02%
2021/09/27	24	23.69	17.5	23.49	23.40	6.5	14,104	0.05%
2021/09/24	9	23.93	39	23.94	23.85	-30	15,129	-0.20%
2021/09/23	20	24.02	14	24.28	23.80	6	15,830	0.04%
2021/09/22	33.3	24.12	18.1	24.12	23.80	15.2	16,864	0.09%
2021/09/17	107.1	25.66	78.1	25.59	25.65	29	17,104	0.17%	大買/
2021/09/16	209	25.81	247	25.69	25.35	-38	17,519	-0.22%	大買/大賣/
2021/09/15	5	25.10	30	25.41	25.20	-25	17,415	-0.14%
2021/09/14	81.2	25.75	32	25.51	25.70	49.2	17,573	0.28%
2021/09/13	366	26.22	352.2	26.30	26.35	13.9	17,574	0.08%	大買/大賣/
2021/09/10	164	25.05	79.2	25.15	25.05	84.9	17,115	0.50%	大買/
2021/09/09	25	24.20	17	24.12	24.65	8	16,975	0.05%
2021/09/08	118	24.48	127	24.46	23.80	-9	16,936	-0.05%	大買/大賣/
2021/09/07	23	23.85	19	23.88	23.75	4	16,763	0.02%
2021/09/06	12	24.91	15.2	24.64	24.30	-3.2	16,726	-0.02%
2021/09/03	127	25.57	171	24.82	24.60	-44	16,653	-0.26%	大買/大賣/
2021/09/02	59	24.79	98	24.94	24.75	-39	16,563	-0.24%
2021/09/01	149	25.85	119.3	25.73	25.90	29.7	16,478	0.18%	大買/大賣/
2021/08/31	158	25.19	143	25.43	25.35	15	16,164	0.09%	大買/大賣/
2021/08/30	59	24.26	70	24.09	23.95	-11	15,885	-0.07%
2021/08/27	13	23.15	32	23.14	23.70	-19	15,848	-0.12%
2021/08/26	150.2	23.89	66	23.70	23.05	84.2	15,825	0.53%	大買/
2021/08/25	3	22.60	4	22.67	22.65	-1	15,814	-0.01%
2021/08/24	10.2	22.72	11	22.64	22.75	-0.8	15,822	-0.01%
2021/08/23	23	22.19	22	22.37	22.55	1	15,888	0.01%
2021/08/20	52	21.18	64	20.88	21.15	-12	16,038	-0.07%
2021/08/19	21.1	21.26	75	21.34	20.70	-53.9	16,115	-0.33%
2021/08/18	21	21.44	28.2	21.39	22.60	-7.2	16,065	-0.04%
2021/08/17	16.2	21.82	12.2	22.09	21.45	4.1	16,001	0.03%
2021/08/16	10.2	23.33	8.1	23.38	22.85	2.2	15,973	0.01%
2021/08/13	15.1	23.83	16	24.28	23.60	-1	16,000	-0.01%
2021/08/12	37	24.51	65	24.34	24.65	-28	15,995	-0.18%
2021/08/11	24	23.67	31.4	23.42	22.85	-7.4	15,976	-0.05%
2021/08/10	31.5	23.96	63	24.13	23.45	-31.5	15,967	-0.20%
2021/08/09	14	24.90	10	25.07	24.50	4	15,973	0.03%
2021/08/06	10.1	24.73	24	25.00	24.50	-13.9	16,014	-0.09%
2021/08/05	37.5	24.77	119	24.90	24.50	-81.5	16,087	-0.51%	大賣/
2021/08/04	11.2	25.97	15	26.27	25.80	-3.9	16,209	-0.02%
2021/08/03	15	26.55	8	26.51	26.55	7	16,777	0.04%
2021/08/02	9	26.66	13	26.85	27.10	-4	17,094	-0.02%
2021/07/30	156.2	26.64	148	26.98	26.00	8.2	17,130	0.05%	大買/大賣/
2021/07/29	36.5	26.75	49	26.81	26.85	-12.5	17,412	-0.07%
2021/07/28	46	26.10	53	25.73	25.65	-7	17,922	-0.04%
2021/07/27	33	26.03	93	26.31	25.35	-60	17,947	-0.33%
2021/07/26	28	26.58	15.2	26.70	26.35	12.8	18,560	0.07%
2021/07/23	86.1	26.10	145	26.52	26.30	-58.9	18,804	-0.31%	大賣/
2021/07/22	51	25.96	33.1	25.69	25.30	17.9	18,623	0.10%
2021/07/21	386.5	27.83	334	27.64	26.00	52.5	18,447	0.28%	大買/大賣/
2021/07/20	330	28.23	250.5	28.46	28.20	79.5	17,911	0.44%	大買/大賣/
2021/07/19	112	28.23	315.6	28.74	28.95	-203.6	17,300	-1.18%	大買/大賣/鉅額交易
2021/07/16	236	26.83	190	26.59	26.35	46	17,316	0.27%	大買/大賣/
2021/07/15	186	25.82	68	25.81	26.50	118	17,134	0.69%	大買/鉅額交易
2021/07/14	109	24.88	126.1	24.68	24.10	-17.1	16,955	-0.10%	大買/大賣/
2021/07/13	409.1	27.47	361	27.04	26.75	48.1	16,875	0.29%	大買/大賣/
2021/07/12	259	29.38	241	29.47	29.70	18	16,667	0.11%	大買/大賣/
2021/07/09	288	27.72	226	27.77	27.00	62	16,221	0.38%	大買/大賣/
2021/07/08	217.5	27.00	280	27.17	27.90	-62.5	15,633	-0.40%	大買/大賣/
2021/07/07	386	26.17	421	26.45	25.40	-35	15,081	-0.23%	大買/大賣/
2021/07/06	320	27.19	280	27.42	26.80	40	14,806	0.27%	大買/大賣/
2021/07/05	279	28.00	327	27.95	28.25	-48	14,347	-0.33%	大買/大賣/
2021/07/02	208	24.16	337.1	24.70	25.70	-129.1	13,937	-0.93%	大買/大賣/鉅額交易
2021/07/01	772.6	25.32	540	24.93	23.40	232.6	13,299	1.75%	大買/大賣/鉅額交易
2021/06/30	399	25.03	519	25.18	25.70	-120	12,611	-0.95%	大買/大賣/鉅額交易
2021/06/29	737	22.88	508	22.90	23.40	229	12,068	1.90%	大買/大賣/鉅額交易
2021/06/28	52	20.15	89	20.93	21.30	-37	11,061	-0.33%
2021/06/25	140	19.56	158	19.74	19.40	-18	10,780	-0.17%	大買/大賣/
2021/06/24	92	18.18	61	18.26	18.45	31	10,268	0.30%
2021/06/23	196	18.16	142	18.22	17.75	54	10,220	0.53%	大買/大賣/
2021/06/22	55	17.84	81	17.95	17.80	-26	10,043	-0.26%
2021/06/21	18	16.85	2	16.85	16.75	16	9,917	0.16%
2021/06/18	9	17.47	43	17.47	17.40	-34	9,909	-0.34%
2021/06/17	59	17.52	1	17.40	17.40	58	9,921	0.58%
2021/06/16	20	17.67	28	17.80	17.25	-8	9,955	-0.08%
2021/06/15	7	17.73	41	17.33	17.65	-34	9,965	-0.34%
2021/06/11	2	17.43	1	17.35	17.30	1	9,958	0.01%
2021/06/10	10	17.08	30	17.27	17.60	-20	9,982	-0.20%
2021/06/09	8	17.59	0	0.00	17.45	8	9,978	0.08%
2021/06/08	6	17.58	18	17.69	17.80	-12	9,975	-0.12%
2021/06/07	12	17.20	8	17.17	17.25	4	9,984	0.04%
2021/06/04	17	18.13	39	18.22	17.80	-22	9,979	-0.22%
2021/06/03	10	17.90	49	17.87	17.90	-39	9,951	-0.39%
2021/06/02	148	17.78	90	17.96	17.90	58	9,949	0.58%	大買/
2021/06/01	8	17.36	7	17.49	17.35	1	9,924	0.01%
2021/05/31	37	17.43	18	17.69	17.35	19	9,969	0.19%
2021/05/28	57	16.93	65	16.94	17.20	-8	9,866	-0.08%
2021/05/27	130	16.27	115	16.36	16.10	15	9,747	0.15%	大買/大賣/
2021/05/26	0	0.00	50	15.66	15.65	-50	9,705	-0.52%
2021/05/25	14	15.60	26	15.66	15.40	-12	9,760	-0.12%
2021/05/24	41	15.79	30	16.14	15.75	11	9,866	0.11%
2021/05/21	6	15.89	73	16.07	16.05	-67	9,991	-0.67%
2021/05/20	28	15.36	26	16.09	15.20	2	10,184	0.02%
2021/05/19	39	16.03	24	16.07	16.40	15	10,289	0.15%
2021/05/18	8	15.03	43	14.95	15.40	-35	10,488	-0.33%
2021/05/17	28	14.10	6	14.16	14.00	22	10,805	0.20%
2021/05/14	45	16.30	88	16.43	15.55	-43	10,867	-0.40%
2021/05/13	67	16.82	42.1	16.97	16.50	24.9	10,960	0.23%
2021/05/12	118.1	19.33	41.3	19.18	18.30	76.8	11,111	0.69%	大買/
2021/05/11	427.1	22.01	302	21.47	20.30	125.1	11,210	1.12%	大買/大賣/鉅額交易
2021/05/10	160.2	20.80	197	20.86	21.35	-36.8	11,025	-0.33%	大買/大賣/
2021/05/07	26	19.76	48	19.74	19.70	-22	11,106	-0.20%
2021/05/06	265	21.21	466	20.92	20.00	-201	11,081	-1.81%	大買/大賣/鉅額交易
2021/05/05	401	20.45	192	20.28	20.50	209	10,674	1.96%	大買/大賣/鉅額交易
2021/05/04	52	20.69	52	20.63	19.85	0	10,120	0.00%
2021/05/03	190	22.18	276.3	22.23	22.05	-86.3	9,971	-0.87%	大買/大賣/
2021/04/29	175	20.08	177	19.69	20.50	-2	9,220	-0.02%	大買/大賣/
2021/04/28	11	18.72	36	18.86	18.65	-25	8,860	-0.28%
2021/04/27	12	18.81	39	19.04	18.70	-27	8,847	-0.31%
2021/04/26	14	18.98	7.4	19.24	18.85	6.7	8,818	0.08%
2021/04/23	33	18.99	78	19.05	18.95	-45	8,797	-0.51%
2021/04/22	363.2	20.63	324	19.94	19.25	39.2	8,774	0.45%	大買/大賣/
2021/04/21	35.1	19.59	77	19.80	20.00	-41.9	8,410	-0.50%
2021/04/20	37	19.90	18	19.93	19.80	19	8,279	0.23%
2021/04/19	126	20.39	184	20.28	20.45	-58	8,262	-0.70%	大買/大賣/
2021/04/16	842	20.09	840.1	20.28	19.95	1.9	8,084	0.02%	大買/大賣/
2021/04/15	186.5	19.68	193	19.73	19.85	-6.6	7,951	-0.08%	大買/大賣/
2021/04/14	19	18.69	34	18.61	18.35	-15	7,853	-0.19%
2021/04/13	60	18.94	28.3	18.96	18.50	31.7	7,926	0.40%
2021/04/12	35	19.33	32.2	19.40	19.25	2.8	7,975	0.04%
2021/04/09	99	19.62	119	19.51	19.55	-20	7,956	-0.25%	大賣/
2021/04/08	156.3	19.70	167	19.66	20.10	-10.7	7,894	-0.14%	大買/大賣/
2021/04/07	60	19.09	49	19.05	18.85	11	7,808	0.14%
2021/04/06	344.3	19.56	372.3	19.38	19.55	-28	7,882	-0.36%	大買/大賣/
2021/04/01	70	18.70	29	18.61	18.95	41	7,638	0.54%
2021/03/31	41	17.32	1	17.40	17.25	40	7,721	0.52%
2021/03/30	22	18.12	46	18.11	17.95	-24	7,698	-0.31%
2021/03/29	35	17.79	6	17.99	18.05	29	7,739	0.37%
2021/03/26	11	17.33	1	17.35	17.30	10	7,888	0.13%
2021/03/25	17	17.86	13	17.95	17.60	4	8,156	0.05%
2021/03/24	6	17.38	36	17.47	17.50	-30	8,238	-0.36%
2021/03/23	20	17.93	0	0.00	17.55	20	8,487	0.24%
2021/03/22	2	17.83	59	18.07	17.75	-57	8,678	-0.66%
2021/03/19	12	18.39	2	18.33	18.20	10	9,020	0.11%
2021/03/18	4	17.80	25	18.00	18.35	-21	9,057	-0.23%
2021/03/17	5	17.52	10	17.55	17.50	-5	9,150	-0.05%
2021/03/16	16	17.69	9	17.69	17.40	7	9,459	0.07%
2021/03/15	55	18.08	62	17.92	17.90	-7	9,424	-0.07%
2021/03/12	17	17.86	20	17.98	18.15	-3	9,409	-0.03%
2021/03/11	35	18.01	6	17.93	17.90	29	9,400	0.31%
2021/03/10	26	17.95	51	18.17	18.25	-25	9,375	-0.27%
2021/03/09	83	18.15	98	18.27	17.90	-15	9,361	-0.16%
2021/03/08	14	17.40	43	17.54	17.70	-29	9,318	-0.31%
2021/03/05	81	17.59	115.2	17.62	17.00	-34.2	9,307	-0.37%	大賣/
2021/03/04	38	19.02	12	19.41	18.60	26	9,217	0.28%
2021/03/03	15	18.98	64	19.00	19.00	-49	9,170	-0.53%
2021/03/02	18	19.55	60	19.56	19.00	-42	9,138	-0.46%
2021/02/26	114	19.69	48	20.13	19.40	66	9,089	0.73%	大買/
2021/02/25	86	19.75	119	19.83	19.60	-33	9,044	-0.36%	大賣/
2021/02/24	38.5	20.22	219	20.33	19.55	-180.5	8,991	-2.01%	大賣/鉅額交易
2021/02/23	85	20.51	192	20.54	20.40	-107	8,908	-1.20%	大賣/鉅額交易
2021/02/22	119	20.75	47	21.00	20.50	72	8,881	0.81%	大買/
2021/02/19	166	20.28	81	20.34	20.50	85	8,750	0.97%	大買/
2021/02/18	117	19.73	157	19.54	20.30	-40	8,673	-0.46%	大買/大賣/
2021/02/17	366	19.03	213	18.72	19.20	153	8,467	1.81%	大買/大賣/鉅額交易
2021/02/05	41	17.80	138	17.91	18.25	-97	8,103	-1.20%	大賣/
2021/02/04	111	17.67	202	17.59	17.65	-91	8,041	-1.13%	大買/大賣/
2021/02/03	403	18.10	431	17.92	18.15	-28	7,814	-0.36%	大買/大賣/
2021/02/02	556	17.59	258.5	17.50	17.80	297.5	7,513	3.96%	大買/大賣/鉅額交易
2021/02/01	690	16.97	448	16.80	17.30	242	7,184	3.37%	大買/大賣/鉅額交易
2021/01/29	191	16.90	195	17.00	17.25	-4	6,736	-0.06%	大買/大賣/
2021/01/28	92	15.89	43	15.61	15.70	49	6,273	0.78%
2021/01/27	22	15.68	19	15.67	15.45	3	6,141	0.05%
2021/01/26	57	15.67	79	15.56	15.45	-22	6,053	-0.36%
2021/01/25	22	14.64	27	14.66	14.80	-5	5,864	-0.09%
2021/01/22	54	14.35	3	13.85	14.20	51	5,783	0.88%
2021/01/21	2	13.45	2	13.50	13.20	0	5,730	0.00%
2021/01/20	4	13.63	28	13.55	13.20	-24	5,706	-0.42%
2021/01/19	1	14.00	43	14.10	13.65	-42	5,680	-0.74%
2021/01/18	12	14.15	19.1	14.29	14.15	-7.1	5,651	-0.13%
2021/01/15	24	14.01	36	14.12	13.85	-12	5,612	-0.21%
2021/01/14	33	14.97	0	0.00	14.60	33	5,545	0.60%
2021/01/13	14	14.60	10	14.90	14.70	4	5,516	0.07%
2021/01/12	11	15.06	59	14.60	14.25	-48	5,472	-0.88%
2021/01/11	31	15.51	8	15.43	15.50	23	5,381	0.43%
2021/01/08	78	16.03	13	16.20	15.55	65	5,332	1.22%
2021/01/07	274	16.08	267	16.05	16.35	7	5,078	0.14%	大買/大賣/
2021/01/06	35	15.77	43	15.89	15.30	-8	4,837	-0.17%
2021/01/05	106	15.94	19	15.96	15.65	87	4,663	1.87%	大買/
2021/01/04	29	15.71	30	15.63	15.50	-1	4,529	-0.02%
2020/12/31	13	15.78	8	15.57	15.45	5	4,463	0.11%
2020/12/30	85	15.99	162	15.93	15.60	-77	4,389	-1.75%	大賣/
2020/12/29	342	16.21	283	15.97	15.45	59	4,154	1.42%	大買/大賣/
2020/12/28	49.1	15.61	40	15.66	15.60	9.1	3,966	0.23%
2020/12/25	72	15.60	127	15.63	16.20	-55	3,824	-1.44%	大賣/
2020/12/24	36	14.86	197	14.86	14.85	-161	3,547	-4.54%	大賣/鉅額交易
2020/12/23	176	14.81	20	14.79	14.80	156	3,472	4.49%	大買/鉅額交易
2020/12/22	139	15.13	83	15.46	14.60	56	3,383	1.66%	大買/
2020/12/21	141	15.83	145	15.92	15.90	-4	3,177	-0.13%	大買/大賣/
2020/12/18	41	14.95	26	15.15	15.15	15	2,860	0.52%
2020/12/17	73	15.35	133	15.41	15.10	-60	2,734	-2.19%	大賣/
2020/12/16	206	15.10	194	15.36	15.55	12	2,477	0.48%	大買/大賣/
2020/12/15	354	14.94	295	15.02	14.15	59	2,259	2.61%	大買/大賣/
2020/12/14	18	13.86	20	13.61	13.95	-2	1,878	-0.11%
2020/12/11	81	13.29	54.7	12.96	12.90	26.3	1,771	1.48%
2020/12/10	116.7	13.82	93.4	13.90	14.10	23.3	1,628	1.43%	大買/
2020/12/09	5	12.90	10	12.81	12.85	-5	1,304	-0.38%
2020/12/08	10	12.80	3	13.05	12.85	7	1,302	0.54%
2020/12/07	4	12.85	1	12.70	12.70	3	1,290	0.23%
2020/12/04	0	0.00	2.1	12.38	12.50	-2.1	1,282	-0.16%
2020/12/03	12	12.49	12	12.67	12.40	0	1,269	0.00%
2020/12/02	15	12.78	4.7	12.84	12.60	10.3	1,260	0.82%
2020/12/01	3	13.15	16	13.28	13.05	-13	1,236	-1.05%
2020/11/30	46	13.29	3	13.07	13.05	43	1,211	3.55%
2020/11/27	11	12.71	11	12.82	13.00	0	1,173	0.00%
2020/11/26	5	12.85	3	12.93	12.80	2	1,146	0.17%
2020/11/25	31	12.81	16	12.88	12.80	15	1,151	1.30%
2020/11/24	40	13.25	33	13.06	12.60	7	1,147	0.61%
2020/11/23	16	13.51	38	13.54	13.50	-22	1,120	-1.96%
2020/11/20	16	12.98	94.5	13.39	13.60	-78.5	1,106	-7.09%
2020/11/19	104	13.32	7	13.79	13.40	97	1,038	9.34%	大買/
2020/11/18	11	12.97	29.3	12.99	13.20	-18.3	896	-2.04%
2020/11/17	25	12.15	15	12.10	12.00	10	760	1.32%
2020/11/16	1	11.95	8	11.86	11.95	-7	662	-1.06%
2020/11/13	4	10.49	13	10.67	10.90	-9	576	-1.56%
2020/11/12	8	10.56	7	10.65	10.60	1	531	0.19%
2020/11/11	7	9.70	2	9.70	9.73	5	450	1.11%
2020/11/09	0	9.10	0	0.00	9.19	0	438	0.01%
2020/11/06	0	0.00	2	9.20	9.12	-2	439	-0.46%
2020/11/03	0	0.00	1	9.10	9.16	-1	440	-0.23%
2020/10/29	0	0.00	3	9.15	9.15	-3	441	-0.68%
2020/10/26	0	0.00	5	9.40	9.28	-5	436	-1.15%
2020/10/23	2	9.23	2	9.23	9.28	0	434	0.00%
2020/10/21	7	9.11	0	0.00	9.09	7	437	1.60%
2020/10/19	5	8.89	0	0.00	9.11	5	436	1.14%
2020/10/16	0	0.00	1	8.77	8.77	-1	433	-0.23%
2020/10/13	0	0.00	3	8.75	8.72	-3	428	-0.70%
2020/10/12	0	0.00	1	8.80	8.80	-1	428	-0.23%
2020/10/08	0	0.00	1	8.73	8.72	-1	432	-0.23%
2020/09/28	1	8.85	0	0.00	8.95	1	446	0.22%
2020/09/25	1	8.50	40	8.63	8.60	-39	449	-8.67%
2020/09/24	17	8.80	0	0.00	8.76	17	447	3.80%
2020/09/22	13	9.38	1	9.59	9.30	12	432	2.77%
2020/09/21	0	0.00	1	9.61	9.48	-1	428	-0.23%
2020/09/18	20	9.61	0	0.00	9.61	20	423	4.72%
2020/09/17	0	0.00	1	9.42	9.61	-1	424	-0.24%
2020/09/14	5	9.69	2	9.60	9.55	3	435	0.69%
2020/09/11	6	9.46	2.1	9.41	9.59	3.9	450	0.87%
2020/09/10	0	0.00	1.1	9.77	9.70	-1.1	437	-0.26%
2020/09/09	5	9.98	11	9.99	10.00	-6	428	-1.40%
2020/09/08	1	10.65	3	10.50	10.40	-2	411	-0.49%
2020/09/07	6	10.48	8	10.42	10.50	-2	402	-0.50%
2020/09/04	7	9.89	0	0.00	10.15	7	390	1.79%
2020/09/03	6	10.20	3	10.10	10.15	3	385	0.78%
2020/09/02	13	10.00	6	10.00	10.00	7	370	1.89%
2020/09/01	1	10.15	15	9.82	9.94	-14	363	-3.85%
2020/08/31	0	0.00	14	10.00	10.05	-14	348	-4.02%
2020/08/28	5	9.89	20	9.57	9.87	-15	324	-4.62%
2020/08/27	28	9.50	11	9.58	9.68	17	279	6.08%
2020/08/26	14	8.74	4	8.69	8.80	10	226	4.42%
2020/08/25	0	0.00	7	8.38	8.37	-7	208	-3.36%
2020/08/21	5	8.21	0	0.00	8.25	5	200	2.49%
2020/08/19	3.9	8.25	6	8.40	8.30	-2.1	196	-1.09%
2020/08/13	1	7.90	0	0.00	7.92	1	187	0.53%
2020/08/12	3	7.91	0	0.00	7.87	3	186	1.61%
2020/08/07	1	7.90	0	0.00	7.90	1	191	0.52%
2020/08/06	1	7.97	1	8.00	7.92	0	191	0.00%
2020/07/28	2	7.85	5	7.81	7.70	-3	209	-1.43%
2020/07/27	1	8.00	0	0.00	7.95	1	220	0.45%
2020/07/23	1	8.03	0	0.00	8.09	1	224	0.44%
2020/07/21	2	8.01	0	0.00	8.05	2	229	0.87%
2020/07/17	6	8.05	0	0.00	8.09	6	231	2.59%
2020/07/15	5	8.01	3	8.04	8.02	2	231	0.86%
2020/07/14	10	8.17	1	8.10	8.10	9	232	3.86%
2020/07/13	4	8.34	0	0.00	8.34	4	233	1.71%
2020/07/09	16	8.31	0	0.00	8.53	16	270	5.92%
2020/07/08	3	8.35	0	0.00	8.40	3	277	1.08%
2020/07/07	2	8.45	0	0.00	8.45	2	277	0.72%
2020/06/30	2	8.42	1	8.40	8.39	1	272	0.37%
2020/06/29	2	8.32	0	0.00	8.30	2	272	0.73%
2020/06/24	3	8.49	4	8.49	8.50	-1	272	-0.37%
2020/06/23	6	8.52	0	0.00	8.54	6	273	2.20%
2020/06/22	3	8.66	0	0.00	8.62	3	274	1.09%
2020/06/19	8	8.74	0	0.00	8.68	8	281	2.84%
2020/06/18	14	8.70	3	8.80	8.83	11	273	4.02%
2020/06/16	2	7.93	0	0.00	7.92	2	255	0.78%
2020/06/15	3	8.00	0	0.00	8.02	3	265	1.13%
2020/06/10	3	8.28	0	0.00	8.28	3	282	1.06%
2020/05/29	0	7.87	0	0.00	7.81	0	317	0.00%
2020/05/15	0	0.00	1	7.86	7.87	-1	357	-0.28%
2020/05/11	0	0.00	20	8.40	8.37	-20	382	-5.23%
2020/05/05	21	8.58	0	0.00	8.53	21	415	5.05%
2020/04/20	0	8.57	0	0.00	8.54	0	870	0.00%
2020/04/13	0	0.00	2	7.40	7.88	-2	851	-0.23%
2020/04/09	0	7.25	0	0.00	7.18	0	840	0.00%
2020/03/20	1	5.79	4	5.94	5.94	-3	846	-0.35%
2020/03/19	1	5.58	3	5.64	5.40	-2	844	-0.24%
2020/03/18	2	6.17	0	0.00	5.99	2	833	0.24%
2020/03/16	1	6.84	4	6.85	6.60	-3	838	-0.36%
2020/03/13	2	6.59	0	0.00	6.84	2	832	0.24%
2020/03/12	0	0.00	1	7.31	7.32	-1	814	-0.12%
2020/03/10	0	0.00	6	7.88	8.10	-6	805	-0.74%
2020/03/06	1	8.30	0	0.00	8.30	1	798	0.13%
2020/03/02	1	8.54	0	0.00	8.43	1	786	0.13%
2020/02/24	0	0.00	0	9.08	9.12	0	764	0.00%
2020/02/17	5	8.99	0	0.00	9.00	5	755	0.66%
2020/02/11	0	8.97	0	0.00	8.97	0	734	0.00%
2020/02/10	1	8.94	0	0.00	8.93	1	741	0.13%
2020/02/07	0	0.00	6	9.29	9.12	-6	733	-0.82%
2020/02/06	0	0.00	1	9.35	9.28	-1	721	-0.14%
2020/02/05	7	9.72	15	9.56	9.45	-8	707	-1.13%
2020/02/04	6	9.17	3	9.34	9.45	3	692	0.43%
2020/02/03	5	8.87	0	0.00	9.00	5	683	0.73%
2020/01/31	11	9.80	31	9.92	9.72	-20	647	-3.09%
2020/01/30	0	0.00	40	10.85	10.80	-40	596	-6.71%
2020/01/20	31	11.69	36	11.79	12.00	-5	579	-0.86%
2020/01/17	16	11.12	1	11.10	11.20	15	505	2.97%
2020/01/16	22	11.28	35	11.07	10.95	-13	478	-2.72%
2020/01/15	28	11.14	18	11.21	11.50	10	433	2.30%
2020/01/14	10	10.95	14	11.10	11.10	-4	344	-1.16%
2020/01/13	0	0.00	10	9.70	10.10	-10	230	-4.34%
2020/01/09	10	9.21	0	0.00	9.24	10	201	4.96%
2020/01/02	0.6	9.40	0	0.00	9.31	0.6	203	0.31%
2019/12/30	1	9.35	0	0.00	9.35	1	216	0.46%
2019/12/26	0	9.38	0	0.00	9.33	0	212	0.00%
2019/12/24	2	9.40	0	0.00	9.44	2	214	0.93%
2019/12/23	15	9.51	1	9.45	9.38	14	216	6.46%
2019/12/16	0	0.00	3	9.01	9.02	-3	205	-1.46%
2019/12/12	3	9.21	14	9.06	9.05	-11	200	-5.50%
2019/12/04	0	0.00	10	8.73	8.74	-10	200	-4.99%
2019/11/28	14	8.82	0	0.00	8.82	14	262	5.34%
2019/11/27	0	0.00	1	8.80	8.79	-1	262	-0.38%
2019/11/26	7	8.73	0	0.00	8.72	7	260	2.68%
2019/11/20	0	0.00	30	8.62	8.65	-30	268	-11.18%
2019/11/19	4	8.61	20	8.61	8.70	-16	267	-5.98%
2019/11/18	1	8.62	20	8.64	8.64	-19	266	-7.12%
2019/11/15	7	8.68	0	0.00	8.75	7	263	2.65%
2019/11/12	0	0.00	10	8.99	8.80	-10	259	-3.85%
2019/11/07	30	8.67	0	0.00	8.73	30	248	12.07%
2019/10/31	1	8.90	0	0.00	9.00	1	253	0.39%
2019/10/22	10	8.90	0	0.00	8.96	10	284	3.52%
2019/10/18	0	0.00	2	9.22	9.16	-2	309	-0.65%
2019/10/16	10	9.34	0	0.00	9.28	10	330	3.03%
2019/10/14	0	0.00	1	9.30	9.27	-1	351	-0.28%
2019/10/09	0	0.00	6	9.25	9.27	-6	370	-1.62%
2019/10/07	0	0.00	1	9.59	9.38	-1	450	-0.22%
2019/10/04	31	9.05	0	0.00	9.34	31	461	6.71%
2019/10/02	1	8.79	0	0.00	8.79	1	470	0.21%
2019/09/23	1	9.15	2	9.12	9.10	-1	464	-0.22%
2019/09/20	0	0.00	2	9.15	9.10	-2	459	-0.43%
2019/09/09	1	9.19	0	0.00	9.30	1	441	0.23%
2019/09/06	3	9.13	0	0.00	9.14	3	439	0.68%
2019/09/05	1	9.70	52	9.85	9.46	-51	433	-11.76%
2019/09/04	6	10.00	53	9.98	9.96	-47	422	-11.13%
2019/09/03	3	9.65	0	0.00	9.65	3	399	0.75%
2019/09/02	5	8.71	0	9.24	9.24	5	384	1.29%
2019/08/30	15	8.45	0	0.00	8.40	15	374	4.01%
2019/08/28	0	0.00	2	8.21	8.38	-2	375	-0.53%
2019/08/27	15	8.49	0	8.39	8.31	15	374	4.00%
2019/08/21	2	9.05	0	0.00	9.05	2	368	0.54%
2019/08/20	0	8.96	2	9.00	9.02	-2	369	-0.54%
2019/08/16	30	9.10	0	0.00	9.08	30	368	8.13%
2019/08/02	1	8.76	0	0.00	8.50	1	364	0.27%
2019/07/29	43	9.68	44	9.68	9.68	-1	343	-0.29%
2019/07/25	4	9.79	32	9.85	9.86	-28	341	-8.21%
2019/07/24	25	9.82	3	10.00	9.86	22	335	6.55%
2019/07/22	1	10.10	8	10.11	10.15	-7	324	-2.17%
2019/07/19	1	9.88	5	9.79	9.81	-4	299	-1.33%
2019/07/18	0	0.00	5	9.50	9.53	-5	285	-1.75%
2019/07/17	15	9.25	19	9.36	9.41	-4	280	-1.42%
2019/07/16	82	9.61	136	9.52	9.40	-54	274	-19.64%	大賣/
2019/07/15	26	9.65	28	9.78	9.85	-2	260	-0.77%
2019/07/12	53	9.53	98	9.58	9.58	-45	236	-19.01%
2019/07/11	104	9.21	9	9.05	9.26	95	200	47.28%	大買/
2019/07/08	1	8.17	0	0.00	8.19	1	138	0.72%
2019/07/05	9	7.41	0	0.00	7.97	9	131	6.84%
2019/07/02	0	0.00	0.1	7.56	7.49	-0.1	133	-0.10%
2019/06/28	0	0.00	0	7.54	7.54	0	135	-0.02%
2019/06/25	0.2	7.45	0	0.00	7.50	0.2	142	0.11%
2019/06/24	5	7.52	0	0.00	7.56	5	147	3.40%
2019/06/21	15	7.51	20	7.51	7.52	-5	148	-3.36%
2019/06/19	20	7.53	0	0.00	7.53	20	155	12.89%
2019/06/18	0	0.00	0	7.50	7.50	0	155	-0.01%
2019/06/17	0	7.50	0	0.00	7.55	0	156	0.01%
2019/06/03	0	7.78	0	0.00	7.79	0	165	0.00%
2019/05/31	0	0.00	17	7.77	7.72	-17	170	-10.00%
2019/05/29	0	0.00	4	7.77	7.76	-4	173	-2.30%
2019/05/17	0	0.00	0.1	7.98	7.95	-0.1	197	-0.04%
2019/05/16	0.1	7.94	0	0.00	7.99	0.1	200	0.04%
2019/05/15	0	7.94	0	0.00	8.00	0	205	0.00%
2019/05/08	0	8.36	0	8.36	8.36	0	200	-0.02%
2019/05/06	5	8.41	0	0.00	8.40	5	199	2.53%
2019/05/03	0	0.00	0	9.20	8.57	0	192	-0.02%
2019/05/02	0	8.53	0	0.00	8.60	0	192	0.02%
2019/04/30	1	8.60	0	0.00	8.64	1	191	0.52%
2019/04/23	0	0.00	0.6	8.70	8.73	-0.6	184	-0.34%
2019/04/22	0.1	8.54	1	8.60	8.60	-0.9	182	-0.48%
2019/04/19	0.2	8.57	0	0.00	8.64	0.2	181	0.11%
2019/04/18	0	0.00	0	8.65	8.64	0	181	0.00%
2019/04/17	0.3	8.61	0	0.00	8.67	0.3	182	0.16%
2019/04/16	6	8.65	0	0.00	8.68	6	179	3.34%
2019/04/15	0	0.00	1	8.80	8.70	-1	178	-0.56%
2019/04/11	0	0.00	0.2	9.10	8.84	-0.2	176	-0.13%
2019/04/10	0.3	8.70	0	0.00	8.75	0.3	173	0.14%
2019/04/09	1	8.65	0	0.00	8.67	1	172	0.58%
2019/04/08	0.2	8.72	0	0.00	8.80	0.2	170	0.14%
2019/04/01	0	8.74	0.1	8.74	8.75	-0.1	168	-0.04%
2019/03/29	0	0.00	0.1	8.78	8.75	-0.1	192	-0.03%
2019/03/28	0.1	8.78	0	0.00	8.85	0.1	198	0.07%
2019/03/22	0	9.17	0	0.00	9.13	0	192	0.00%
2019/03/12	1	9.38	0	0.00	9.30	1	181	0.55%
2019/03/11	0	9.21	0	0.00	9.30	0	183	0.00%
2019/03/06	6	9.42	1	9.29	9.30	5	185	2.69%
2019/02/22	28	9.28	0	0.00	9.27	28	164	17.01%
2019/02/11	1	8.90	0	0.00	8.84	1	159	0.63%
2019/01/17	6	8.81	0	0.00	8.81	6	199	3.00%
2019/01/16	3	8.83	0	0.00	8.83	3	200	1.50%
2018/12/28	0	0.00	5	9.06	9.10	-5	242	-2.06%
2018/12/22	3	9.35	0	0.00	9.31	3	247	1.21%
2018/12/20	0	0.00	6	8.85	8.76	-6	215	-2.78%
2018/12/17	7	9.00	4	9.02	9.05	3	224	1.33%
2018/12/13	11	8.94	0	0.00	8.93	11	250	4.39%
2018/12/07	0	8.80	1	8.95	8.86	-1	259	-0.38%
2018/12/06	0	0.00	5	8.89	8.88	-5	265	-1.88%
2018/12/04	5	9.00	0	0.00	8.98	5	280	1.78%
2018/11/19	0	0.00	1	8.84	8.84	-1	293	-0.34%
2018/11/16	1	8.20	0	0.00	8.31	1	299	0.33%
2018/10/30	1	7.96	30	8.00	7.98	-29	317	-9.13%
2018/10/25	1	8.20	1	8.15	8.12	0	332	0.00%
2018/10/15	5	8.26	0	0.00	8.26	5	400	1.25%
2018/10/11	1	8.30	0	0.00	8.30	1	396	0.25%
2018/10/05	0	0.00	7	9.73	9.45	-7	373	-1.88%
2018/10/04	1	9.96	0	0.00	9.91	1	370	0.27%
2018/10/03	4	10.03	0	0.00	9.94	4	371	1.08%
2018/09/26	2	10.25	0	0.00	10.15	2	445	0.45%
2018/09/19	10	10.13	11	10.17	10.20	-1	430	-0.23%
2018/09/14	5	9.50	0	0.00	9.58	5	418	1.19%
2018/09/13	0	0.00	5	9.63	9.46	-5	418	-1.20%
2018/09/11	6	9.13	20	9.13	9.13	-14	413	-3.38%
2018/09/10	0	0.00	2	9.48	9.48	-2	413	-0.48%
2018/09/06	0.1	10.35	0	0.00	10.40	0.1	399	0.01%
2018/09/03	5	10.20	3	10.30	10.25	2	426	0.47%
2018/08/23	13	10.91	19	10.69	10.95	-6	716	-0.84%
2018/08/14	0	0.00	2	10.70	10.75	-2	708	-0.28%
2018/08/13	0	0.00	1	11.10	10.80	-1	712	-0.14%
2018/08/09	1	11.55	0	0.00	11.45	1	722	0.14%
2018/08/08	7	11.50	7	11.70	11.50	0	724	0.00%
2018/08/07	4	11.50	0	0.00	11.55	4	730	0.55%
2018/08/06	3	11.75	0	0.00	11.75	3	736	0.41%
2018/08/03	7	11.50	11	11.75	11.50	-4	731	-0.55%
2018/08/01	11	11.46	10	11.55	11.40	1	720	0.14%
2018/07/31	0	0.00	1	11.30	11.25	-1	710	-0.14%
2018/07/25	20	11.50	28	11.41	11.70	-8	698	-1.14%
2018/07/24	1	10.65	2	10.60	10.65	-1	663	-0.15%
2018/07/23	10	10.50	10	10.50	10.50	0	664	0.00%
2018/07/13	2	10.90	0	0.00	10.85	2	790	0.25%
2018/07/06	4	10.50	6	10.95	10.50	-2	807	-0.25%
2018/07/05	7	11.19	0	0.00	11.05	7	807	0.87%
2018/07/04	3	12.18	16	12.06	12.10	-13	795	-1.63%
2018/07/03	1	12.65	0	0.00	12.50	1	809	0.12%
2018/07/02	6	12.57	0	0.00	12.60	6	819	0.73%
2018/06/28	0	0.00	26	12.60	12.55	-26	886	-2.93%
2018/06/26	0	0.00	3	12.65	12.65	-3	909	-0.33%
2018/06/22	2	12.95	1	13.00	12.80	1	921	0.11%
2018/06/19	1	13.05	2	13.00	12.90	-1	968	-0.10%
2018/06/15	6	13.25	2	13.25	13.20	4	971	0.41%
2018/06/14	1	13.40	2	13.20	13.30	-1	973	-0.10%
2018/06/13	2	13.30	0	0.00	13.30	2	973	0.21%
2018/06/12	10	13.10	0	0.00	13.20	10	977	1.02%
2018/06/11	10	13.40	1	13.40	13.35	9	970	0.93%
2018/06/07	0	0.00	1	14.15	13.95	-1	965	-0.10%
2018/06/05	2	14.23	2	14.23	14.15	0	981	0.00%
2018/06/04	27	14.03	23	14.12	14.35	4	963	0.42%
2018/06/01	19	13.77	15	13.70	14.05	4	852	0.47%
2018/05/30	1	12.75	0	0.00	12.75	1	761	0.13%
2018/05/28	2	12.83	0	0.00	12.75	2	883	0.23%
2018/05/23	0	0.00	1	13.00	12.95	-1	914	-0.11%
2018/05/21	0	0.00	15	13.18	13.00	-15	941	-1.59%
2018/05/18	18	13.00	2	12.95	12.95	16	949	1.69%
2018/05/15	2	12.90	1	12.90	12.80	1	989	0.10%
2018/05/14	2	13.03	10	13.00	12.90	-8	1,054	-0.76%
2018/05/11	10	13.40	0	0.00	13.30	10	1,056	0.95%
2018/05/10	2	13.05	0	0.00	12.95	2	1,055	0.19%
2018/05/09	4	12.88	0	0.00	12.85	4	1,060	0.38%
2018/05/08	1	12.80	0	0.00	12.80	1	1,074	0.09%
2018/05/07	0	0.00	1	12.80	12.80	-1	1,084	-0.09%
2018/04/26	0	0.00	2	13.45	13.15	-2	1,241	-0.16%
2018/04/25	0	0.00	2	13.60	13.80	-2	1,264	-0.16%
2018/04/24	5.2	13.83	0	0.00	13.60	5.2	1,290	0.40%
2018/04/23	12	14.22	10	14.50	14.25	2	1,343	0.15%
2018/04/20	6	14.17	4	14.21	14.05	2	1,338	0.15%
2018/04/19	14	13.48	13.2	13.40	13.50	0.8	1,415	0.06%
2018/04/18	13	12.78	24	12.89	12.75	-11	1,563	-0.70%
2018/04/17	1	12.65	5	12.84	12.65	-4	1,673	-0.24%
2018/04/16	4	13.00	4	13.01	12.95	0	1,752	0.00%
2018/04/13	4	13.25	0	0.00	13.10	4	1,998	0.20%
2018/04/12	1	13.05	0	0.00	13.10	1	2,381	0.04%
2018/04/11	12	13.31	26	13.20	13.15	-14	2,428	-0.58%
2018/04/10	3	12.75	2	12.75	12.55	1	2,432	0.04%
2018/04/09	8	12.85	6	13.13	12.65	2	2,464	0.08%
2018/04/03	2	13.63	0	0.00	13.55	2	2,562	0.08%
2018/04/02	6	13.70	8	13.51	13.40	-2	2,599	-0.08%
2018/03/31	4	14.20	61	14.11	14.10	-57	2,575	-2.21%
2018/03/30	5	14.74	13	14.66	14.65	-8	2,575	-0.31%
2018/03/28	0	0.00	1	14.50	14.40	-1	2,818	-0.04%
2018/03/27	2	14.60	6	14.68	14.65	-4	2,835	-0.14%
2018/03/26	8	14.55	56	14.56	14.45	-48	2,841	-1.69%
2018/03/23	25	15.38	20	15.28	15.30	5	2,823	0.18%
2018/03/22	13	15.64	10	15.85	15.60	3	2,819	0.11%
2018/03/21	2	15.60	0	0.00	15.60	2	2,816	0.07%
2018/03/20	1	15.50	0	0.00	15.50	1	2,816	0.04%
2018/03/19	6	15.62	6	15.65	15.60	0	2,840	0.00%
2018/03/16	3	15.50	0	0.00	15.60	3	2,843	0.11%
2018/03/15	2	15.65	0	0.00	15.60	2	2,847	0.07%
2018/03/14	6	15.68	0	0.00	15.60	6	2,864	0.21%
2018/03/13	1	15.70	0	0.00	15.80	1	2,890	0.03%
2018/03/12	1	15.40	0	0.00	15.45	1	2,889	0.03%
2018/03/09	15	15.78	0	0.00	15.80	15	2,878	0.52%
2018/03/07	3	16.10	0	0.00	15.95	3	2,877	0.10%
2018/03/06	3	16.40	2	16.55	16.15	1	2,899	0.03%
2018/03/05	2	16.65	9	16.86	16.30	-7	2,901	-0.24%
2018/03/02	86	17.34	55	17.27	16.95	31	2,885	1.07%
2018/03/01	10	16.85	15	17.03	16.95	-5	2,797	-0.18%
2018/02/27	10	16.85	10	17.00	16.60	0	2,797	0.00%
2018/02/26	0	0.00	2	16.75	16.80	-2	2,802	-0.07%
2018/02/23	15	16.77	11	16.80	16.70	4	2,807	0.14%
2018/02/22	23	16.44	22	16.35	16.40	1	2,809	0.04%
2018/02/21	2	16.05	9	15.70	16.10	-7	2,811	-0.25%
2018/02/12	8	15.36	6	15.43	15.30	2	2,806	0.07%
2018/02/09	33	15.20	15	15.15	15.25	18	2,830	0.64%
2018/02/08	11	15.90	2	15.93	15.85	9	2,854	0.32%
2018/02/07	19	15.95	11	16.15	15.90	8	2,900	0.28%
2018/02/06	6	15.62	69	15.40	15.50	-63	3,028	-2.08%
2018/02/05	3	16.63	0	0.00	16.90	3	3,012	0.10%
2018/01/31	5	17.10	9	17.07	17.10	-4	3,175	-0.13%
2018/01/30	0	0.00	4	17.35	17.30	-4	3,186	-0.13%
2018/01/29	11	17.35	15	17.48	17.35	-4	3,213	-0.12%
2018/01/26	10	17.35	3	17.35	17.30	7	3,270	0.21%
2018/01/25	13	17.44	10	17.30	17.30	3	3,534	0.08%
2018/01/24	10	16.90	0	0.00	16.90	10	3,534	0.28%
2018/01/23	0	0.00	5	16.85	16.70	-5	3,656	-0.14%
2018/01/22	1	17.05	10	17.09	17.15	-9	3,661	-0.25%
2018/01/19	13	17.03	2	17.10	16.95	11	3,707	0.30%
2018/01/18	1	17.45	7	17.49	17.20	-6	3,742	-0.16%
2018/01/17	17	17.41	0	0.00	17.30	17	3,948	0.43%
2018/01/16	17	17.90	2	17.90	17.90	15	3,965	0.38%
2018/01/15	31	18.40	3	18.20	17.90	28	3,963	0.71%
2018/01/12	7	19.53	32	19.23	19.10	-25	3,855	-0.65%
2018/01/11	5	19.00	18	19.11	18.85	-13	3,730	-0.35%
2018/01/10	10	19.03	17	18.99	18.85	-7	3,689	-0.19%
2018/01/09	14	19.14	8	19.12	19.00	6	3,714	0.16%
2018/01/08	98	19.13	114	19.04	19.25	-16	3,561	-0.45%	大賣/
2018/01/05	10	18.00	0	0.00	17.90	10	3,285	0.30%
2018/01/03	4	18.06	3	18.07	17.90	1	3,271	0.03%
2018/01/02	25	18.14	26	18.25	18.10	-1	3,251	-0.03%