晶彩科 (3535)-台新-高雄券商分點個股進出

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
52.5
漲跌
▲0.7
漲幅
+1.35%
成交量
1,778張
產業
上市光電類股
209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－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	10	53.20	8	53.76	52.50	2	6,286	0.03%
2024/11/21	0	0.00	5	52.06	51.80	-5	6,606	-0.08%
2024/11/20	3	52.00	8	52.61	51.90	-5	6,965	-0.07%
2024/11/19	12	53.14	9	53.04	53.00	3	7,925	0.04%
2024/11/18	10	52.67	7	52.27	52.50	3	8,637	0.03%
2024/11/15	6	53.28	12	54.19	54.90	-6	8,860	-0.07%
2024/11/14	19	53.54	10	53.86	53.90	9	9,086	0.10%
2024/11/13	2	52.55	0	0.00	52.20	2	9,132	0.02%
2024/11/12	3	53.30	2	53.45	52.50	1	9,378	0.01%
2024/11/11	22	55.27	16	55.96	55.00	6	9,617	0.06%
2024/11/08	30	58.18	17	59.14	57.60	13	9,855	0.13%
2024/11/07	16	59.49	26	59.69	59.10	-10	10,000	-0.10%
2024/11/06	17	56.87	10	56.82	56.80	7	10,266	0.07%
2024/11/05	13	58.05	23	58.50	58.10	-10	10,316	-0.10%
2024/11/04	9	55.91	7	55.93	55.50	2	10,429	0.02%
2024/11/01	8	57.16	24	56.50	57.80	-16	10,494	-0.15%
2024/10/30	6	56.68	5	56.80	55.90	1	10,617	0.01%
2024/10/29	8	58.59	12	59.71	57.90	-4	11,218	-0.04%
2024/10/28	9	59.97	20.1	60.73	59.30	-11.1	11,289	-0.10%
2024/10/25	31	62.27	22	62.89	61.50	9	11,278	0.08%
2024/10/24	70	64.06	48	64.33	63.40	22	11,262	0.20%
2024/10/23	319.1	64.40	325.5	64.39	64.90	-6.4	11,091	-0.06%	大買/大賣/
2024/10/22	155	61.32	152	61.52	63.60	3	10,559	0.03%	大買/大賣/
2024/10/21	24	56.41	8	58.11	58.30	16	10,114	0.16%
2024/10/18	1.1	54.09	1	52.90	53.00	0.1	10,085	0.00%
2024/10/17	4	52.93	4	53.35	54.00	0	10,147	0.00%
2024/10/15	1	52.70	1	52.30	52.40	0	10,294	0.00%
2024/10/14	1	50.90	3	52.03	52.40	-2	11,236	-0.02%
2024/10/11	8.2	51.85	18	50.15	52.00	-9.8	11,621	-0.08%
2024/10/09	1	54.70	1	54.00	53.70	0	11,571	0.00%
2024/10/08	3	55.53	11	55.54	55.30	-8	11,587	-0.07%
2024/10/07	2	56.35	1	55.60	56.90	1	11,882	0.01%
2024/10/04	11	57.85	1	57.60	56.40	10	12,469	0.08%
2024/10/01	4	60.68	6	60.70	60.40	-2	12,757	-0.02%
2024/09/30	9	61.29	7	61.40	61.20	2	13,106	0.02%
2024/09/27	32.1	63.19	20	63.47	62.30	12.1	13,347	0.09%
2024/09/26	35.3	63.62	55	63.36	63.80	-19.8	14,316	-0.14%
2024/09/25	2	61.65	4.1	61.48	61.30	-2.1	14,536	-0.01%
2024/09/24	9	60.46	11	60.57	60.50	-2	14,702	-0.01%
2024/09/23	19	62.59	10	62.31	62.00	9	14,845	0.06%
2024/09/20	60	63.92	45	64.07	63.90	15	15,232	0.10%
2024/09/19	10	61.52	12	62.21	62.70	-2	15,506	-0.01%
2024/09/18	14	62.35	11.2	62.42	61.40	2.8	15,603	0.02%
2024/09/16	9	63.33	8	64.29	63.50	1	15,823	0.01%
2024/09/13	26	64.18	22	63.76	64.10	4	15,926	0.03%
2024/09/12	54.1	63.24	44	63.62	62.80	10.1	15,865	0.06%
2024/09/11	22	62.75	44.1	62.48	63.10	-22.1	16,024	-0.14%
2024/09/10	70.1	63.77	60	63.81	62.00	10.1	15,994	0.06%
2024/09/09	18	68.51	22	66.89	68.80	-4	15,832	-0.03%
2024/09/06	11	68.53	4	69.30	67.10	7	15,940	0.04%
2024/09/05	46	69.70	50	70.29	69.00	-4	15,943	-0.03%
2024/09/04	48.2	69.38	56	69.98	69.30	-7.8	16,021	-0.05%
2024/09/03	22	72.66	19	73.05	72.50	3	15,949	0.02%
2024/09/02	16.2	73.01	36	72.98	72.20	-19.8	15,878	-0.12%
2024/08/30	43	73.49	26	74.67	72.40	17	15,782	0.11%
2024/08/29	30	77.18	32	77.71	77.00	-2	15,632	-0.01%
2024/08/28	97	79.16	77.1	79.76	77.70	19.9	15,555	0.13%
2024/08/27	151	79.35	141.1	79.12	78.70	9.9	15,356	0.06%	大買/大賣/
2024/08/26	63	76.57	54	77.14	75.60	9	14,870	0.06%
2024/08/23	75.1	75.72	70	76.72	76.80	5.1	14,882	0.03%
2024/08/22	65	77.35	64.7	78.07	77.00	0.3	14,761	0.00%
2024/08/21	216.3	80.64	202	80.36	78.40	14.3	14,519	0.10%	大買/大賣/
2024/08/20	223.3	75.69	258.5	76.39	80.40	-35.2	13,677	-0.26%	大買/大賣/
2024/08/19	23	71.63	36.5	72.22	73.10	-13.5	13,123	-0.10%
2024/08/16	46	67.71	55	66.99	66.50	-9	12,998	-0.07%
2024/08/15	24.2	64.68	20.4	65.54	63.80	3.8	12,810	0.03%
2024/08/14	71	68.52	75	67.39	66.20	-4	12,950	-0.03%
2024/08/13	39	66.64	52	66.52	67.40	-13	12,728	-0.10%
2024/08/12	54.7	69.04	27.2	69.49	68.10	27.5	12,583	0.22%
2024/08/09	23	73.38	32	74.76	75.60	-9	12,487	-0.07%
2024/08/08	185	68.88	161	68.61	68.80	24	12,299	0.20%	大買/大賣/
2024/08/07	4	64.43	9	65.11	67.10	-5	11,976	-0.04%
2024/08/06	45	61.34	34	60.98	61.00	11	11,924	0.09%
2024/08/05	9	66.05	22	67.01	65.40	-13	11,775	-0.11%
2024/08/02	24	75.75	33.3	75.34	72.60	-9.3	11,712	-0.08%
2024/08/01	188	82.80	172.3	83.38	79.50	15.8	11,594	0.14%	大買/大賣/
2024/07/31	75.4	78.91	84.1	75.08	81.40	-8.8	10,987	-0.08%
2024/07/30	45	72.10	59	70.84	74.30	-14	10,867	-0.13%
2024/07/29	76	73.66	34.1	73.48	70.30	42	10,819	0.39%
2024/07/26	34.1	69.84	42.2	69.11	71.40	-8.1	10,763	-0.08%
2024/07/23	10	68.16	4	68.50	68.10	6	10,723	0.06%
2024/07/22	34	65.94	33.2	67.07	66.60	0.9	10,708	0.01%
2024/07/19	33.4	68.67	46.2	69.11	68.50	-12.8	10,659	-0.12%
2024/07/18	37.5	72.40	60.4	72.40	72.00	-23	10,656	-0.22%
2024/07/17	6.3	79.23	2	78.60	78.80	4.3	10,639	0.04%
2024/07/16	56	75.39	55.1	75.61	78.10	1	10,600	0.01%
2024/07/15	205.6	78.86	193.6	78.98	75.70	12	10,476	0.11%	大買/大賣/
2024/07/12	25.2	69.59	39.5	72.64	75.30	-14.3	9,506	-0.15%
2024/07/11	13	68.50	2	68.50	68.50	11	9,089	0.12%
2024/07/10	1	62.30	2	62.30	62.30	-1	9,054	-0.01%
2024/07/09	35	57.57	37	56.87	56.70	-2	9,008	-0.02%
2024/07/08	126.7	61.43	109.5	61.37	59.80	17.2	8,702	0.20%	大買/大賣/
2024/07/05	66	57.84	68.5	58.38	59.40	-2.5	8,082	-0.03%
2024/07/04	98.2	51.67	105.2	51.72	54.00	-7	7,753	-0.09%	大賣/
2024/07/03	79.2	49.05	92	49.06	49.10	-12.8	7,408	-0.17%
2024/07/02	283.4	49.38	274	49.27	50.00	9.4	7,233	0.13%	大買/大賣/
2024/07/01	30	46.63	333	47.89	48.05	-303	6,473	-4.68%	大賣/鉅額交易
2024/06/28	42	42.30	114	42.45	43.70	-72	6,297	-1.14%	大賣/
2024/06/27	25.1	40.17	15	40.55	39.75	10.1	6,147	0.16%
2024/06/26	72	41.54	49	40.91	39.90	23	5,952	0.39%
2024/06/25	84.3	41.48	123.3	41.15	41.65	-39	5,525	-0.71%	大賣/
2024/06/24	0	0.00	51	43.78	44.20	-51	5,098	-1.00%
2024/06/21	94	37.56	40	38.77	40.20	54	4,961	1.09%
2024/06/20	21	35.55	9	36.11	36.55	12	4,693	0.26%
2024/06/19	17	33.83	35	33.76	33.90	-18	4,553	-0.40%
2024/06/18	65.3	35.08	34	35.55	34.50	31.3	4,463	0.70%
2024/06/17	15	32.79	22	32.78	33.00	-7	4,212	-0.17%
2024/06/14	7	31.56	2	31.75	31.45	5	4,096	0.12%
2024/06/13	30	32.09	25.4	32.05	32.05	4.6	4,037	0.11%
2024/06/12	9	30.55	11	29.93	30.45	-2	3,846	-0.05%
2024/06/11	25	30.83	29	30.92	30.15	-4	3,781	-0.11%
2024/06/07	11	27.96	10	28.75	29.10	1	3,579	0.03%
2024/06/06	2	27.85	7	27.66	27.20	-5	3,530	-0.14%
2024/06/05	4	27.98	0	0.00	27.90	4	3,515	0.11%
2024/06/04	3	29.10	15	28.70	28.65	-12	3,508	-0.34%
2024/06/03	9	29.69	5	29.38	29.50	4	3,489	0.11%
2024/05/31	14.4	29.99	29	30.21	29.95	-14.6	3,451	-0.42%
2024/05/30	1	29.25	5	29.20	29.30	-4	3,395	-0.12%
2024/05/29	38	29.91	22	29.55	29.00	16	3,355	0.48%
2024/05/28	50	32.24	31	32.16	32.10	19	3,113	0.61%
2024/05/27	2	31.70	9	31.98	32.25	-7	2,911	-0.24%
2024/05/24	19	29.38	5	29.99	29.35	14	2,830	0.49%
2024/05/23	26	29.04	42	29.11	28.65	-16	2,743	-0.58%
2024/05/22	5	28.67	15	27.43	28.50	-10	2,723	-0.37%
2024/05/21	10	26.74	0	0.00	26.70	10	2,649	0.38%
2024/05/20	13	27.43	27	27.34	26.95	-14	2,693	-0.52%
2024/05/17	7	25.11	13	25.37	25.40	-6	2,588	-0.23%
2024/05/16	21	25.89	25	26.44	25.60	-4	2,744	-0.15%
2024/05/15	5	25.68	11	25.40	25.55	-6	2,710	-0.22%
2024/05/13	0	24.35	0	0.00	23.95	0	2,815	0.00%
2024/05/10	5	24.10	0	23.60	24.10	5	3,082	0.16%
2024/05/09	2	24.45	22	24.29	24.30	-20	3,272	-0.61%
2024/05/08	10	23.84	13	24.11	24.25	-3	3,355	-0.09%
2024/05/07	2	24.25	6	24.34	23.65	-4	3,488	-0.11%
2024/05/06	1	22.95	3	23.28	23.05	-2	3,708	-0.05%
2024/05/03	0	0.00	2	22.50	22.30	-2	4,159	-0.05%
2024/05/02	0	0.00	1	22.80	22.95	-1	4,254	-0.02%
2024/04/30	0	0.00	2	23.35	23.10	-2	4,307	-0.05%
2024/04/29	4	23.10	4	22.65	22.70	0	4,299	0.00%
2024/04/26	5	23.24	3	23.08	22.80	2	4,288	0.05%
2024/04/25	1	23.35	1	23.20	23.20	0	4,273	0.00%
2024/04/24	26	23.41	27	23.61	23.40	-1	4,259	-0.02%
2024/04/23	5	23.14	5	22.66	22.85	0	4,194	0.00%
2024/04/22	1	22.75	1	23.15	23.15	0	4,109	0.00%
2024/04/19	1	21.30	5	20.90	21.05	-4	4,075	-0.10%
2024/04/18	0	0.00	1	21.60	21.65	-1	4,059	-0.02%
2024/04/17	1	21.80	0	0.00	22.00	1	4,055	0.02%
2024/04/16	2	22.00	0	0.00	21.60	2	4,042	0.05%
2024/04/15	1	22.95	0.4	22.80	22.45	0.6	4,030	0.01%
2024/04/12	7	23.26	0	0.00	23.00	7	4,017	0.17%
2024/04/11	3	23.38	0	0.00	23.10	3	4,005	0.07%
2024/04/10	9	23.78	3	23.85	23.85	6	3,985	0.15%
2024/04/09	7	23.73	6	23.48	23.60	1	3,941	0.03%
2024/04/08	52.4	23.93	20	23.53	24.00	32.4	3,909	0.83%
2024/04/03	148	24.76	161	24.60	23.95	-13	3,822	-0.34%	大買/大賣/
2024/04/02	21	23.17	21	23.22	23.55	0	3,518	0.00%
2024/04/01	15	21.87	39	21.83	22.20	-24	3,367	-0.71%
2024/03/29	2	20.28	1	20.30	20.20	1	3,319	0.03%
2024/03/28	1	20.45	0	0.00	20.30	1	3,316	0.03%
2024/03/27	1	20.60	0	0.00	20.60	1	3,307	0.03%
2024/03/26	3	20.73	1	20.50	20.40	2	3,294	0.06%
2024/03/22	1	19.90	1	20.30	20.40	0	3,278	0.00%
2024/03/21	1	20.00	0	0.00	20.00	1	3,270	0.03%
2024/03/20	1	19.85	0	0.00	20.00	1	3,266	0.03%
2024/03/19	3	20.10	0	0.00	20.00	3	3,259	0.09%
2024/03/18	1	20.15	6	20.28	20.60	-5	3,248	-0.15%
2024/03/15	2	20.13	0	0.00	20.20	2	3,244	0.06%
2024/03/14	1	20.80	15	20.62	20.30	-14	3,241	-0.43%
2024/03/13	10	21.22	15	21.17	21.10	-5	3,224	-0.16%
2024/03/12	1	21.80	0	0.00	21.95	1	3,211	0.03%
2024/03/11	2	21.55	0	0.00	21.40	2	3,201	0.06%
2024/03/08	1	21.50	0	0.00	21.20	1	3,194	0.03%
2024/03/07	9	21.96	3	22.23	21.85	6	3,173	0.19%
2024/03/06	4	22.28	3	22.42	22.25	1	3,155	0.03%
2024/03/05	3	22.73	1	22.60	22.25	2	3,138	0.06%
2024/03/04	20	22.80	3	23.27	22.65	17	3,110	0.55%
2024/03/01	6	23.78	6	23.72	23.45	0	3,076	0.00%
2024/02/29	3	24.00	0	0.00	23.95	3	3,049	0.10%
2024/02/27	2	24.00	15	24.50	24.10	-13	3,023	-0.43%
2024/02/26	6	24.96	4	25.01	24.85	2	2,976	0.07%
2024/02/23	19	25.79	36	25.47	25.30	-17	2,932	-0.58%
2024/02/22	10	24.64	2	24.70	24.65	8	2,780	0.29%
2024/02/21	25	25.58	35	25.55	24.95	-10	2,723	-0.37%
2024/02/20	66	25.47	21	25.42	25.40	45	2,590	1.74%
2024/02/19	56	25.26	63	25.11	24.80	-7	2,423	-0.29%
2024/02/16	36	24.37	16	24.24	24.10	20	2,228	0.90%
2024/02/15	0	0.00	4	23.46	23.70	-4	2,137	-0.19%
2024/02/05	109	25.37	141	24.92	24.60	-32	2,045	-1.56%	大買/大賣/
2024/02/02	78	25.08	68	24.89	25.25	10	1,877	0.53%
2024/02/01	53	24.24	47	23.82	24.40	6	1,598	0.38%
2024/01/31	9	23.38	11	23.05	23.70	-2	1,384	-0.14%
2024/01/30	19	23.55	21	23.04	23.40	-2	1,276	-0.16%
2024/01/29	37	23.34	77	23.33	22.90	-40	1,218	-3.28%
2024/01/26	91	23.15	31	23.04	23.05	60	957	6.27%
2024/01/25	3	22.00	7	22.68	22.70	-4	478	-0.84%
2024/01/24	1	18.95	15.5	20.55	20.65	-14.5	373	-3.88%
2024/01/16	0	0.00	0.3	19.65	18.45	-0.3	383	-0.07%
2024/01/05	0	0.00	0	18.50	18.50	0	381	0.00%
2024/01/04	0	0.00	0	18.50	18.45	0	381	0.00%
2024/01/03	0	0.00	0	18.45	18.45	0	383	0.00%
2023/12/29	5	18.70	0	0.00	18.50	5	382	1.31%
2023/12/26	0.8	18.60	0	0.00	18.60	0.8	381	0.20%
2023/12/22	0.3	18.55	0	0.00	18.55	0.3	380	0.08%
2023/12/14	1	18.60	1	18.80	18.65	0	376	0.00%
2023/12/13	0	0.00	1	19.05	18.75	-1	375	-0.27%
2023/12/11	2	18.73	0	0.00	18.85	2	372	0.54%
2023/12/07	1	19.35	0	0.00	19.30	1	367	0.27%
2023/12/05	0	0.00	2	19.30	19.40	-2	367	-0.54%
2023/11/13	0	18.45	0	0.00	18.55	0	362	0.00%
2023/11/10	2	18.50	0	0.00	18.60	2	351	0.57%
2023/11/07	0	0.00	1	19.50	19.85	-1	340	-0.29%
2023/11/06	5	19.38	7	20.36	19.20	-2	341	-0.59%
2023/10/26	1	18.70	0	19.10	18.80	1	235	0.42%
2023/10/24	0	0.00	16	18.27	19.00	-16	185	-8.62%
2023/10/23	1	17.20	0	0.00	17.30	1	180	0.56%
2023/10/20	7	17.33	4	17.45	17.35	3	185	1.62%
2023/10/19	1	17.65	0	0.00	17.65	1	192	0.52%
2023/10/18	2	17.80	0	0.00	17.70	2	194	1.03%
2023/10/17	2	17.93	0	0.00	17.95	2	194	1.03%
2023/10/16	1	18.00	0	0.00	18.05	1	197	0.51%
2023/10/12	1	18.20	0	0.00	18.25	1	203	0.49%
2023/10/11	4	18.31	0	0.00	18.10	4	204	1.96%
2023/10/02	0	0.00	1	18.70	18.70	-1	237	-0.42%
2023/09/28	1	18.50	0	0.00	18.40	1	253	0.39%
2023/09/26	0	0.00	1	18.80	18.65	-1	262	-0.38%
2023/09/25	1	18.55	0	0.00	18.60	1	267	0.37%
2023/09/19	1	18.90	0	0.00	18.50	1	275	0.36%
2023/09/15	0	0.00	3	18.75	18.65	-3	283	-1.06%
2023/09/13	2	18.48	0	0.00	18.60	2	297	0.67%
2023/09/11	1	18.65	0	0.00	18.65	1	299	0.33%
2023/09/08	0	0.00	0	19.00	19.05	0	299	0.00%
2023/08/31	0	0.00	5	18.85	18.75	-5	322	-1.55%
2023/08/21	1	18.20	0	0.00	18.30	1	342	0.29%
2023/08/18	0.8	18.05	0	0.00	18.05	0.8	342	0.22%
2023/08/15	0	0.00	2	17.70	17.85	-2	343	-0.58%
2023/08/11	0	18.85	0	18.80	18.65	0	336	0.00%
2023/08/10	0	0.00	9	18.92	18.80	-9	333	-2.70%
2023/08/07	1	18.35	0	0.00	18.45	1	329	0.30%
2023/08/02	1	18.60	0	0.00	18.60	1	339	0.29%
2023/08/01	2	18.85	0	0.00	18.80	2	338	0.59%
2023/07/31	1	18.90	1	19.35	18.85	0	337	0.00%
2023/07/27	1	18.95	0	0.00	19.00	1	334	0.30%
2023/07/26	1	19.00	5	19.50	19.00	-4	331	-1.21%
2023/07/25	0	0.00	6	19.62	19.70	-6	320	-1.87%
2023/07/24	4	19.24	0	19.65	19.15	4	315	1.27%
2023/07/21	1	19.55	0	0.00	19.60	1	312	0.32%
2023/07/19	1	19.75	0	0.00	19.70	1	326	0.31%
2023/07/17	1.6	20.07	0	0.00	20.05	1.6	338	0.47%
2023/07/13	0	0.00	1	19.90	19.85	-1	344	-0.29%
2023/07/12	1	19.70	1	19.90	19.65	0	344	0.00%
2023/07/07	5	20.45	0	0.00	20.60	5	335	1.49%
2023/07/05	0	0.00	5	20.95	20.80	-5	322	-1.55%
2023/06/29	0	0.00	1	20.30	20.15	-1	325	-0.31%
2023/06/26	5	20.50	0	0.00	20.50	5	332	1.51%
2023/06/21	0	0.00	5	20.75	20.70	-5	332	-1.50%
2023/06/19	0	0.00	3	20.65	20.70	-3	342	-0.88%
2023/06/16	2	20.15	0	0.00	20.30	2	342	0.58%
2023/06/14	1	20.15	0	0.00	20.10	1	348	0.29%
2023/06/12	1	20.00	4	19.95	19.90	-3	365	-0.82%
2023/06/09	5	20.50	0	0.00	20.30	5	373	1.34%
2023/06/08	1	20.50	0	0.00	20.50	1	382	0.26%
2023/06/07	4	20.90	6	20.75	20.90	-2	405	-0.49%
2023/06/06	6	20.35	1	20.40	20.40	5	408	1.22%
2023/06/05	1	20.50	6	20.61	20.60	-5	419	-1.19%
2023/06/01	6	20.26	0	0.00	20.25	6	453	1.32%
2023/05/29	1.1	20.14	0	0.00	20.20	1.1	532	0.21%
2023/05/25	0	19.95	0	0.00	20.00	0	647	0.01%
2023/05/23	0	0.00	1	20.20	20.25	-1	682	-0.15%
2023/05/22	0	0.00	1	20.00	20.10	-1	688	-0.15%
2023/05/19	0	0.00	14	19.70	19.65	-14	690	-2.03%
2023/05/17	4	19.66	0	0.00	19.65	4	694	0.58%
2023/05/11	3	19.62	2	19.70	19.20	1	716	0.14%
2023/05/10	4	19.58	0	0.00	19.70	4	720	0.56%
2023/05/04	0	0.00	1	20.85	20.75	-1	740	-0.14%
2023/04/28	1	20.95	3	21.00	20.95	-2	764	-0.26%
2023/04/26	5	20.45	0	0.00	20.65	5	772	0.65%
2023/04/21	2	21.30	0	0.00	21.25	2	762	0.26%
2023/04/18	0.5	22.55	0	0.00	22.45	0.5	806	0.06%
2023/04/17	0	22.55	2	22.55	22.55	-2	805	-0.25%
2023/04/14	5	22.40	2	22.45	22.35	3	808	0.37%
2023/04/13	11.5	22.41	0	0.00	22.30	11.5	811	1.41%
2023/04/12	0	0.00	2	22.60	22.65	-2	814	-0.25%
2023/04/11	4.3	22.46	7	22.58	22.45	-2.7	818	-0.34%
2023/04/10	2	22.45	2	22.45	22.45	0	817	0.00%
2023/03/31	5	22.35	0	0.00	22.30	5	825	0.61%
2023/03/30	2	22.20	0	22.50	22.30	2	826	0.24%
2023/03/29	0	0.00	0	24.00	22.20	0	834	0.00%
2023/03/28	1	22.21	0	0.00	22.20	1	862	0.12%
2023/03/27	2	22.63	0	0.00	22.60	2	876	0.23%
2023/03/23	2	22.85	0	0.00	22.80	2	923	0.22%
2023/03/22	6	22.76	16	22.75	22.70	-10	928	-1.08%
2023/03/21	1	22.50	0	0.00	22.60	1	948	0.11%
2023/03/17	1	21.90	1	21.85	21.90	0	1,119	0.00%
2023/03/16	1	21.75	0	0.00	21.50	1	1,130	0.09%
2023/03/15	4	22.01	0	0.00	21.95	4	1,156	0.35%
2023/03/14	9	22.01	0	0.00	21.85	9	1,177	0.76%
2023/03/13	6	22.14	7	22.31	22.20	-1	1,208	-0.08%
2023/03/10	8	23.02	24	23.00	22.55	-16	1,255	-1.27%
2023/03/09	4	23.61	11	23.52	23.45	-7	1,287	-0.54%
2023/03/08	0	0.00	1	23.90	23.75	-1	1,295	-0.08%
2023/03/07	6	23.60	0	0.00	23.60	6	1,294	0.46%
2023/03/06	0	0.00	2	23.90	23.85	-2	1,280	-0.16%
2023/03/03	2	23.90	2	23.80	23.80	0	1,293	0.00%
2023/03/02	20	24.10	0	0.00	23.85	20	1,297	1.54%
2023/03/01	4	24.05	37	23.85	23.95	-33	1,292	-2.55%
2023/02/24	37	24.09	4	24.09	24.30	33	1,270	2.60%
2023/02/23	3	23.58	6	23.54	23.70	-3	1,218	-0.25%
2023/02/22	1	22.70	0	0.00	22.65	1	1,211	0.08%
2023/02/21	3	23.17	0	0.00	23.05	3	1,236	0.24%
2023/02/20	1	22.95	3	22.95	22.95	-2	1,252	-0.16%
2023/02/17	0	22.78	4	22.70	22.85	-4	1,296	-0.31%
2023/02/15	1	22.35	0	0.00	22.40	1	1,380	0.07%
2023/02/13	1	22.05	1	22.30	22.20	0	1,575	0.00%
2023/02/10	3	22.48	3	22.40	22.20	0	1,734	0.00%
2023/02/07	1	22.90	0	0.00	22.90	1	1,913	0.05%
2023/02/06	4	22.88	2	23.00	22.95	2	1,954	0.10%
2023/02/03	1	22.80	4	22.80	22.80	-3	1,974	-0.15%
2023/02/02	0	0.00	6	23.07	23.05	-6	1,994	-0.30%
2023/01/31	2	22.75	0	0.00	22.65	2	2,020	0.10%
2023/01/30	1	22.55	13	22.50	22.55	-12	2,060	-0.58%
2023/01/13	6	22.05	0	0.00	22.10	6	2,543	0.24%
2023/01/12	2	22.18	0	0.00	22.20	2	2,568	0.08%
2023/01/11	1	22.30	1	22.35	22.35	0	2,596	0.00%
2023/01/10	5	22.40	0	0.00	22.40	5	2,639	0.19%
2023/01/09	2	22.63	39	22.53	22.65	-37	2,658	-1.39%
2023/01/06	3	21.77	0	0.00	21.70	3	2,635	0.11%
2023/01/05	2	21.75	1	22.10	21.70	1	2,674	0.04%
2023/01/04	1	21.60	0	0.00	21.80	1	2,696	0.04%
2023/01/03	2	21.45	5	21.40	21.65	-3	2,744	-0.11%
2022/12/30	4	21.14	0	0.00	21.00	4	2,805	0.14%
2022/12/29	8	21.08	0	0.00	21.20	8	2,898	0.28%
2022/12/28	2	21.60	0	0.00	21.35	2	2,945	0.07%
2022/12/27	2	21.88	3	22.08	21.85	-1	2,993	-0.03%
2022/12/26	1	21.75	2	22.00	22.00	-1	3,060	-0.03%
2022/12/23	1	21.30	2	21.33	21.80	-1	3,076	-0.03%
2022/12/22	2	21.68	5	21.55	21.65	-3	3,103	-0.10%
2022/12/21	2	21.43	0	0.00	21.35	2	3,135	0.06%
2022/12/20	8	21.29	7	21.56	21.20	1	3,150	0.03%
2022/12/19	6	22.18	1	22.10	22.05	5	3,163	0.16%
2022/12/16	11	22.49	10	22.43	22.45	1	3,183	0.03%
2022/12/15	6	23.27	1	23.35	23.20	5	3,180	0.16%
2022/12/14	3	23.25	2	23.18	23.15	1	3,214	0.03%
2022/12/13	11	23.01	3	23.25	23.25	8	3,260	0.25%
2022/12/12	14	23.35	78	23.40	23.25	-64	3,334	-1.92%
2022/12/09	12	26.33	7	26.01	25.75	5	3,395	0.15%
2022/12/08	0	0.00	5	25.99	25.95	-5	3,508	-0.14%
2022/12/07	7	25.70	1	25.75	25.40	6	3,570	0.17%
2022/12/06	0	0.00	4	26.80	26.30	-4	3,650	-0.11%
2022/12/05	5	26.70	13	26.84	26.75	-8	3,653	-0.22%
2022/12/02	11	26.59	5	26.52	26.50	6	3,622	0.17%
2022/12/01	10	26.25	31	26.20	25.90	-21	3,571	-0.59%
2022/11/30	14	25.65	8	25.60	25.75	6	3,556	0.17%
2022/11/29	3	25.08	1	25.15	25.25	2	3,561	0.06%
2022/11/28	3	25.08	5	24.95	25.10	-2	3,592	-0.06%
2022/11/25	3	25.08	1.1	25.31	25.00	1.9	3,604	0.05%
2022/11/24	1	25.20	1.4	25.40	25.35	-0.4	3,592	-0.01%
2022/11/23	1	25.30	3	25.35	25.35	-2	3,587	-0.06%
2022/11/22	4	24.99	0	0.00	25.05	4	3,591	0.11%
2022/11/21	9	25.47	9	25.48	25.25	0	3,653	0.00%
2022/11/18	10	25.93	6	25.75	25.55	4	3,666	0.11%
2022/11/17	10	26.02	4	26.06	25.95	6	3,650	0.16%
2022/11/16	1	25.75	9	26.02	25.70	-8	3,644	-0.22%
2022/11/15	17	25.21	2	25.45	25.85	15	3,629	0.41%
2022/11/14	7	25.31	3	25.35	25.45	4	3,604	0.11%
2022/11/11	8	25.60	6	26.10	25.25	2	3,595	0.06%
2022/11/10	17	25.94	7	27.12	25.60	10	3,581	0.28%
2022/11/09	10	27.91	14	28.25	27.95	-4	3,489	-0.11%
2022/11/08	23	28.08	22	28.70	27.70	1	3,446	0.03%
2022/11/07	14	27.51	16	27.98	27.90	-2	3,306	-0.06%
2022/11/04	2	26.85	3	27.03	27.15	-1	3,218	-0.03%
2022/11/03	2	26.65	13	26.75	26.65	-11	3,263	-0.34%
2022/11/02	4	26.34	15	26.52	26.60	-11	3,297	-0.33%
2022/11/01	7	25.65	90	25.81	25.90	-83	3,369	-2.46%
2022/10/31	2	25.10	49	25.30	25.10	-47	3,391	-1.39%
2022/10/28	11	24.72	1	24.50	24.60	10	3,415	0.29%
2022/10/27	4	24.81	7	25.22	25.35	-3	3,469	-0.09%
2022/10/26	9	24.64	0	0.00	24.50	9	3,546	0.25%
2022/10/25	16	25.48	7	25.26	25.00	9	3,551	0.25%
2022/10/24	23	27.14	180	26.66	26.10	-157	3,521	-4.46%	大賣/鉅額交易
2022/10/21	21	27.16	67	26.64	27.25	-46	3,393	-1.36%
2022/10/20	2	25.98	2	25.83	26.05	0	3,263	0.00%
2022/10/19	0	0.00	38	26.00	25.85	-38	3,645	-1.04%
2022/10/18	3	25.60	18	25.76	25.85	-15	3,798	-0.39%
2022/10/17	12	24.86	5	24.63	25.35	7	3,825	0.18%
2022/10/14	1	25.00	5	25.15	25.00	-4	3,905	-0.10%
2022/10/13	8	24.59	0	0.00	23.65	8	4,018	0.20%
2022/10/12	3	25.45	0	0.00	25.35	3	4,218	0.07%
2022/10/11	5	25.87	0	0.00	25.80	5	4,295	0.12%
2022/10/07	4	26.89	4	27.14	27.05	0	4,427	0.00%
2022/10/06	6.5	26.69	3	26.98	26.75	3.5	4,570	0.08%
2022/10/05	1	26.80	12	26.86	26.90	-11	5,039	-0.22%
2022/10/04	9	26.23	6	26.36	26.40	3	5,469	0.05%
2022/10/03	8	25.55	21.1	25.74	26.00	-13.1	5,706	-0.23%
2022/09/30	1	24.65	1.1	24.00	25.05	-0.1	5,674	0.00%
2022/09/29	0	0.00	10.1	24.74	24.65	-10.1	5,678	-0.18%
2022/09/28	11	25.08	10	24.36	23.80	1	5,685	0.02%
2022/09/27	10	25.36	3	25.55	25.60	7	5,671	0.12%
2022/09/26	1	25.85	4	25.15	24.95	-3	5,677	-0.05%
2022/09/23	6	26.21	9	26.32	26.05	-3	5,707	-0.05%
2022/09/22	17	26.96	25	26.95	26.70	-8	5,739	-0.14%
2022/09/21	12	26.87	9	27.06	27.00	3	5,750	0.05%
2022/09/20	22	27.64	2	27.50	27.35	20	5,743	0.35%
2022/09/19	15.1	27.16	16	27.55	27.80	-0.9	5,750	-0.02%
2022/09/16	12	28.19	7	28.13	28.00	5	5,680	0.09%
2022/09/15	27	27.78	90.1	27.79	28.00	-63.1	5,569	-1.13%
2022/09/14	10	26.64	4.1	26.85	27.15	5.9	5,441	0.11%
2022/09/13	17	26.67	31.2	26.06	26.60	-14.2	5,409	-0.26%
2022/09/12	18	24.73	7	24.91	24.75	11	5,347	0.21%
2022/09/08	36	23.86	5	24.12	24.00	31	5,404	0.57%
2022/09/07	5	23.52	0	0.00	23.50	5	5,463	0.09%
2022/09/06	4	23.41	8	23.16	23.80	-4	5,648	-0.07%
2022/09/05	7	23.65	6	23.73	23.60	1	5,752	0.02%
2022/09/02	15.1	24.47	5	24.40	24.30	10.1	5,819	0.17%
2022/09/01	7	25.07	7	25.02	25.05	0	6,041	0.00%
2022/08/31	11	25.53	1	25.65	25.55	10	6,357	0.16%
2022/08/30	4	25.61	3	25.55	25.50	1	6,677	0.01%
2022/08/29	8	25.15	6	25.26	25.25	2	6,790	0.03%
2022/08/26	24	26.52	12	26.56	26.30	12	6,839	0.18%
2022/08/25	9	26.40	8	26.34	26.25	1	6,804	0.01%
2022/08/24	6	25.81	9	26.06	25.80	-3	6,836	-0.04%
2022/08/23	19	25.88	6	25.83	25.75	13	6,854	0.19%
2022/08/22	2	26.78	5.4	26.66	26.80	-3.4	6,897	-0.05%
2022/08/19	7.1	26.47	8	26.42	26.40	-0.9	6,936	-0.01%
2022/08/18	5	26.55	3	26.50	26.45	2	6,987	0.03%
2022/08/17	9	26.43	30	26.72	26.60	-21	7,016	-0.30%
2022/08/16	24	26.59	2	26.50	26.45	22	7,080	0.31%
2022/08/15	4	25.85	6	26.03	26.05	-2	7,105	-0.03%
2022/08/12	4	25.35	7	25.51	25.75	-3	7,160	-0.04%
2022/08/11	3	25.43	4	25.35	25.30	-1	7,906	-0.01%
2022/08/10	21.3	25.39	9	25.34	25.35	12.3	8,431	0.15%
2022/08/09	14	26.93	8	27.37	26.85	6	9,437	0.06%
2022/08/08	34.1	27.18	28.1	27.38	27.20	6	9,807	0.06%
2022/08/05	10	26.32	11.1	26.28	26.50	-1.1	9,860	-0.01%
2022/08/04	10	25.18	7	25.12	25.25	3	10,143	0.03%
2022/08/03	6.1	25.73	10	25.82	25.45	-3.9	10,412	-0.04%
2022/08/02	24.1	26.49	14	26.28	26.10	10.1	10,558	0.10%
2022/08/01	61	28.09	44	28.02	27.95	17	10,466	0.16%
2022/07/29	22	27.88	14	27.83	28.00	8	10,416	0.08%
2022/07/28	8	27.75	21	27.59	27.40	-13	10,355	-0.13%
2022/07/27	10	27.44	9	27.42	27.70	1	10,294	0.01%
2022/07/26	88	28.64	94	28.88	27.55	-6	10,218	-0.06%
2022/07/25	38	28.72	62	28.60	28.60	-24	9,813	-0.24%
2022/07/22	32	27.85	37	28.22	27.85	-5	9,634	-0.05%
2022/07/21	25	27.43	41	27.72	27.95	-16	9,584	-0.17%
2022/07/20	48	27.78	46	28.26	27.75	2	9,485	0.02%
2022/07/19	78	28.02	71	28.26	27.70	7	9,365	0.07%
2022/07/18	46	27.73	27	27.79	27.50	19	9,136	0.21%
2022/07/15	52	27.74	37	27.67	27.65	15	9,043	0.17%
2022/07/14	56	27.20	37	27.41	27.40	19	8,866	0.21%
2022/07/13	239	28.21	213	28.22	27.50	26	8,667	0.30%	大買/大賣/
2022/07/12	100	27.62	81	27.91	27.10	19	8,111	0.23%
2022/07/11	89	27.58	93.1	27.89	28.65	-4.1	7,657	-0.05%
2022/07/08	3	25.50	7	26.04	26.05	-4	7,378	-0.05%
2022/07/07	1	23.55	26	23.64	23.70	-25	7,355	-0.34%
2022/07/06	26	23.33	4	23.30	23.00	22	7,352	0.30%
2022/07/05	12	24.36	18	23.75	24.10	-6	7,354	-0.08%
2022/07/04	2	23.30	3	23.90	23.65	-1	7,387	-0.01%
2022/07/01	8	24.93	17	24.51	23.65	-9	7,453	-0.12%
2022/06/30	14	25.49	22	25.62	24.95	-8	7,492	-0.11%
2022/06/29	16	26.94	14	27.11	27.20	2	7,478	0.03%
2022/06/28	7	26.46	78	26.26	26.65	-71	7,533	-0.94%
2022/06/27	49	26.95	84	26.92	26.90	-35	7,516	-0.47%
2022/06/24	12	26.11	9	26.17	25.60	3	7,459	0.04%
2022/06/23	15	25.48	40	25.57	25.50	-25	7,444	-0.34%
2022/06/22	2	25.95	2	25.25	25.05	0	7,452	0.00%
2022/06/21	4	26.69	6	26.29	26.65	-2	7,414	-0.03%
2022/06/20	2	25.55	8	25.51	25.20	-6	7,384	-0.08%
2022/06/17	20	26.12	144	26.02	26.35	-124	7,349	-1.69%	大賣/鉅額交易
2022/06/16	26	26.86	5	27.46	26.05	21	7,284	0.29%
2022/06/15	144	27.65	187	28.07	27.25	-43	7,221	-0.60%	大買/大賣/
2022/06/14	94	26.60	11	27.00	28.00	83	7,058	1.18%
2022/06/13	29	27.45	12	27.18	27.30	17	6,921	0.25%
2022/06/10	147	28.55	80	28.52	28.00	67	6,844	0.98%	大買/
2022/06/09	87.2	28.91	68	29.16	28.00	19.2	6,607	0.29%
2022/06/08	56.1	31.23	57	30.93	30.60	-0.9	6,273	-0.01%
2022/06/07	33.1	33.36	122	35.21	33.05	-88.9	5,945	-1.50%	大賣/
2022/06/06	10	35.60	15.1	35.35	36.70	-5.1	5,834	-0.09%
2022/06/02	8	34.13	13	33.67	34.50	-5	5,769	-0.09%
2022/06/01	26	33.65	19.1	33.82	34.20	6.9	5,744	0.12%
2022/05/31	9	32.50	9	32.63	32.75	0	5,710	0.00%
2022/05/30	33	33.22	38	32.75	32.55	-5	5,713	-0.09%
2022/05/27	3.1	33.40	1.1	34.38	32.50	2	5,676	0.04%
2022/05/26	11	32.20	6.2	32.00	32.60	4.8	5,620	0.09%
2022/05/25	12	30.95	22.1	30.96	31.10	-10.1	5,565	-0.18%
2022/05/24	8	31.02	15.1	31.22	30.35	-7.1	5,536	-0.13%
2022/05/23	9	29.92	5.1	30.00	29.90	3.9	5,443	0.07%
2022/05/20	2.1	29.81	127	29.37	29.30	-124.9	5,409	-2.31%	大賣/鉅額交易
2022/05/19	474	30.18	349.3	29.95	30.60	124.7	5,342	2.33%	大買/大賣/鉅額交易
2022/05/18	370.1	29.25	382.1	29.44	29.45	-12	4,613	-0.26%	大買/大賣/
2022/05/17	367	28.35	570.2	28.39	28.85	-203.2	4,122	-4.93%	大買/大賣/鉅額交易
2022/05/16	87	26.63	82.4	27.22	27.55	4.6	3,146	0.15%
2022/05/13	66	24.75	63.2	24.32	25.05	2.8	2,760	0.10%
2022/05/12	62.3	23.92	63	23.91	22.80	-0.7	2,619	-0.03%
2022/05/11	83	23.30	86.2	22.63	24.00	-3.2	2,313	-0.14%
2022/05/10	16	21.87	10.3	21.94	22.40	5.7	2,034	0.28%
2022/05/09	0	0.00	5.3	20.40	20.40	-5.3	1,916	-0.28%
2022/05/06	1	18.25	0	0.00	18.55	1	1,995	0.05%
2022/05/05	0	18.85	0	0.00	18.80	0	2,005	0.00%
2022/05/03	0	0.00	2	18.20	18.50	-2	2,015	-0.10%
2022/04/28	0.2	18.65	0	0.00	18.45	0.2	2,120	0.01%
2022/04/27	1	18.00	28	18.00	18.60	-27	2,219	-1.22%
2022/04/26	1	19.20	0	0.00	19.00	1	2,242	0.04%
2022/04/25	1	19.45	0	0.00	19.50	1	2,233	0.04%
2022/04/22	1	20.25	4.7	20.30	20.25	-3.7	2,217	-0.17%
2022/04/21	2	20.95	2.1	21.03	20.95	-0.1	2,212	0.00%
2022/04/20	1.1	20.71	0	21.70	20.85	1.1	2,211	0.05%
2022/04/19	1	20.75	2.9	21.10	20.75	-1.9	2,233	-0.09%
2022/04/18	0.1	21.05	0	0.00	20.85	0.1	2,272	0.00%
2022/04/15	0.1	21.35	0	0.00	21.30	0.1	2,261	0.00%
2022/04/14	10.1	22.81	5	22.45	22.50	5.1	2,238	0.23%
2022/04/13	5	22.68	0.1	22.80	23.10	4.9	2,231	0.22%
2022/04/11	0.1	22.45	0	0.00	22.50	0.1	2,199	0.00%
2022/04/08	4	23.29	4	23.61	23.25	0	2,162	0.00%
2022/04/07	3.1	23.87	12.5	24.11	23.10	-9.4	2,115	-0.44%
2022/04/06	24.2	24.42	17.6	24.31	25.05	6.6	2,032	0.32%
2022/04/01	6.2	22.60	7.3	22.90	23.25	-1.1	1,925	-0.06%
2022/03/31	10	22.83	12.1	23.04	22.35	-2.1	1,869	-0.11%
2022/03/30	1	22.45	1	22.30	21.85	0	1,765	0.00%
2022/03/29	0	0.00	0.2	22.22	21.80	-0.2	1,745	-0.01%
2022/03/28	0	0.00	12.7	21.40	21.70	-12.7	1,737	-0.73%
2022/03/25	22.4	21.99	12.5	21.49	20.95	9.9	1,718	0.58%
2022/03/24	2	22.30	2.1	22.01	22.25	-0.1	1,658	-0.01%
2022/03/23	2	21.65	15.8	21.46	21.70	-13.8	1,639	-0.84%
2022/03/22	1	21.60	1.1	21.85	22.00	-0.1	1,627	-0.01%
2022/03/21	2	21.68	1.9	21.48	21.65	0.1	1,609	0.01%
2022/03/18	0.1	21.20	1.1	21.11	21.25	-1	1,594	-0.06%
2022/03/17	1	20.55	3.3	21.31	21.40	-2.3	1,591	-0.14%
2022/03/16	6	20.38	5	20.24	20.25	1	1,565	0.06%
2022/03/15	3	20.75	0	0.00	20.15	3	1,564	0.19%
2022/03/14	2	20.90	5.1	21.16	21.10	-3.1	1,570	-0.20%
2022/03/11	1.1	20.54	0	20.95	20.55	1.1	1,759	0.06%
2022/03/10	0	0.00	0.1	21.39	20.20	-0.1	1,771	0.00%
2022/03/09	1	20.00	4	20.00	20.00	-3	1,798	-0.17%
2022/03/07	0.2	20.54	7	20.59	20.40	-6.8	1,867	-0.37%
2022/03/04	11	21.53	2.4	21.03	21.00	8.6	1,901	0.45%
2022/03/03	7	21.41	4.3	21.72	21.80	2.7	1,872	0.14%
2022/03/02	13.1	20.80	13.1	20.84	20.80	0	1,839	0.00%
2022/03/01	1.1	20.75	7.1	20.81	20.70	-6	1,810	-0.33%
2022/02/25	6	20.85	6.8	21.24	20.35	-0.8	1,804	-0.04%
2022/02/24	7	20.64	4	20.84	20.90	3	1,792	0.17%
2022/02/23	3	20.58	6.2	20.73	21.05	-3.2	1,779	-0.18%
2022/02/22	102	19.93	1	19.85	20.20	101	1,791	5.64%	大買/鉅額交易
2022/02/21	65	20.68	3.8	20.71	20.70	61.2	1,769	3.46%
2022/02/18	8	21.34	10	21.27	21.15	-2	1,758	-0.11%
2022/02/17	173.1	21.38	44	21.40	21.00	129.1	1,728	7.47%	大買/鉅額交易
2022/02/16	39.1	21.33	34.4	21.35	21.80	4.7	1,668	0.28%
2022/02/15	29	20.27	7.6	21.02	20.20	21.4	1,580	1.35%
2022/02/14	96	20.20	7.4	20.15	20.15	88.6	1,533	5.78%
2022/02/11	170	19.94	1	20.10	19.80	169	1,573	10.74%	大買/鉅額交易
2022/02/10	7	20.16	4	20.28	20.30	3	1,641	0.18%
2022/02/09	52	20.97	34	20.80	20.50	18	1,609	1.12%
2022/02/08	206	20.05	73	20.35	20.75	133	1,527	8.71%	大買/鉅額交易
2022/02/07	42	18.23	6	18.93	18.90	36	1,454	2.47%
2022/01/24	1	18.05	2	17.70	17.85	-1	1,430	-0.07%
2022/01/21	10.5	19.48	24	19.16	18.35	-13.5	1,408	-0.96%
2022/01/20	13.5	19.99	17	19.61	20.10	-3.5	1,316	-0.27%
2022/01/19	121	19.06	21	18.89	19.25	100	1,212	8.25%	大買/
2022/01/18	1	18.35	2	18.25	18.05	-1	1,165	-0.09%
2022/01/14	48	17.92	2	17.90	17.85	46	1,159	3.97%
2022/01/13	1	17.85	0	0.00	18.35	1	1,152	0.09%
2022/01/12	11	18.74	22	18.51	18.15	-11	1,149	-0.96%
2022/01/11	25	18.73	14	18.58	18.25	11	1,122	0.98%
2022/01/10	2	17.35	0	0.00	17.40	2	1,081	0.18%
2022/01/05	0	0.00	2	18.18	18.10	-2	1,076	-0.19%
2022/01/03	3	18.32	0	0.00	18.15	3	1,071	0.28%
2021/12/30	0	0.00	1	18.40	18.40	-1	1,069	-0.09%
2021/12/29	1	18.00	3	18.38	18.50	-2	1,062	-0.19%
2021/12/28	1	18.20	2	18.15	17.95	-1	1,051	-0.10%
2021/12/27	1	17.80	5	17.93	17.95	-4	1,057	-0.38%
2021/12/24	3	17.95	1	18.00	17.90	2	1,068	0.19%
2021/12/20	2	17.85	0	0.00	17.65	2	1,125	0.18%
2021/12/17	4	17.60	0	0.00	17.65	4	1,252	0.32%
2021/12/16	2	18.00	0	0.00	18.00	2	1,262	0.16%
2021/12/15	4	17.75	0	0.00	17.75	4	1,258	0.32%
2021/12/14	3	17.68	0	0.00	17.55	3	1,255	0.24%
2021/12/10	3	18.22	0	0.00	18.15	3	1,238	0.24%
2021/12/09	1	18.35	0	0.00	18.25	1	1,231	0.08%
2021/12/08	4	18.43	7	18.35	18.50	-3	1,221	-0.25%
2021/12/07	45	20.02	42	19.44	18.50	3	1,197	0.25%
2021/12/06	5	19.55	4	19.30	19.55	1	981	0.10%
2021/12/03	5	19.89	6.2	20.02	19.40	-1.2	966	-0.12%
2021/12/02	1	19.50	2	20.00	19.35	-1	934	-0.11%
2021/12/01	8.2	19.53	27	19.62	19.85	-18.8	896	-2.10%
2021/11/30	1	19.00	23	18.74	19.00	-22	837	-2.63%
2021/11/26	1	17.65	0	0.00	17.65	1	776	0.13%
2021/11/24	0	0.00	5	18.19	18.25	-5	762	-0.66%
2021/11/23	9	17.76	2	17.75	17.75	7	756	0.93%
2021/11/22	1	18.25	2	18.33	18.20	-1	745	-0.13%
2021/11/19	20	18.81	3	19.00	18.60	17	735	2.31%
2021/11/18	2	18.33	0	0.00	18.35	2	707	0.28%
2021/11/17	0	0.00	1	18.20	18.10	-1	704	-0.14%
2021/11/16	3	18.28	0	0.00	18.05	3	699	0.43%
2021/11/15	6	18.49	4	18.44	18.55	2	693	0.29%
2021/11/12	18	17.80	2	17.78	17.75	16	679	2.35%
2021/11/11	5	18.30	3	18.72	18.40	2	657	0.30%
2021/11/10	24	18.56	11	18.69	18.70	13	644	2.02%
2021/11/09	50	18.38	31	18.77	18.90	19	576	3.30%
2021/11/08	30	17.34	0	0.00	17.20	30	483	6.21%
2021/11/05	5	18.02	5	18.01	17.90	0	474	0.00%
2021/11/04	2	17.78	3	17.67	17.70	-1	455	-0.22%
2021/11/03	1	16.50	5	16.70	16.70	-4	450	-0.89%
2021/11/02	2	16.80	0	0.00	16.70	2	450	0.44%
2021/11/01	0	0.00	4	17.00	17.05	-4	451	-0.89%
2021/10/27	2	16.68	0	0.00	16.85	2	450	0.44%
2021/10/22	1	16.55	0	0.00	16.55	1	462	0.22%
2021/10/21	1	16.90	1	17.10	16.90	0	470	0.00%
2021/10/20	0	0.00	2	17.00	16.90	-2	481	-0.42%
2021/10/19	77	16.96	1	17.10	16.80	76	489	15.54%
2021/10/18	1	17.00	0	0.00	16.85	1	494	0.20%
2021/10/15	33	16.09	0	0.00	16.00	33	493	6.69%
2021/10/14	1	16.00	0	0.00	16.05	1	495	0.20%
2021/10/13	8	16.10	0	0.00	16.00	8	504	1.59%
2021/10/12	22	16.21	2	16.15	16.25	20	522	3.83%
2021/10/08	2	16.20	0	0.00	16.20	2	589	0.34%
2021/10/07	2	16.85	0	0.00	16.75	2	673	0.30%
2021/10/04	5	16.11	0	0.00	16.25	5	705	0.71%
2021/10/01	1	17.70	1	16.95	16.70	0	698	0.00%
2021/09/29	0	0.00	1	16.80	16.55	-1	684	-0.15%
2021/09/27	1	17.40	1	17.60	17.70	0	668	0.00%
2021/09/24	22	18.54	43	18.41	18.45	-21	643	-3.26%
2021/09/23	16	16.95	1	16.90	16.95	15	517	2.90%
2021/09/10	0	0.00	7	15.84	15.75	-7	519	-1.35%
2021/09/08	2	15.40	0	0.00	15.45	2	521	0.38%
2021/09/07	2	15.65	0	0.00	15.60	2	522	0.38%
2021/09/06	2	15.80	0	0.00	15.85	2	522	0.38%
2021/09/01	0	0.00	30	16.26	16.20	-30	538	-5.57%
2021/08/31	2	15.90	2	15.95	16.00	0	536	0.00%
2021/08/30	1	16.00	0	0.00	15.95	1	540	0.18%
2021/08/27	0	0.00	2	16.05	16.05	-2	543	-0.37%
2021/08/26	0	0.00	1	15.90	16.00	-1	545	-0.18%
2021/08/25	0	0.00	15	16.19	16.20	-15	549	-2.73%
2021/08/24	2	15.65	0	0.00	15.65	2	552	0.36%
2021/08/20	6	15.48	0	0.00	15.50	6	581	1.03%
2021/08/19	6	15.72	0	0.00	15.65	6	579	1.04%
2021/08/18	6	15.65	4	15.78	16.00	2	579	0.35%
2021/08/17	3	15.90	0	0.00	15.70	3	579	0.52%
2021/08/16	9	15.87	5	15.65	15.80	4	580	0.69%
2021/08/13	2	16.20	0	0.00	16.10	2	577	0.35%
2021/08/12	11	16.10	6	16.28	16.20	5	579	0.86%
2021/08/11	10	16.34	2	16.70	16.20	8	583	1.37%
2021/08/10	5	16.38	4	16.53	16.50	1	593	0.17%
2021/08/09	12	16.69	5	16.76	16.50	7	604	1.16%
2021/07/30	0	0.00	1	17.90	17.50	-1	668	-0.15%
2021/07/29	0	0.00	3	17.85	17.65	-3	672	-0.45%
2021/07/28	6	17.34	0	0.00	17.30	6	680	0.88%
2021/07/27	3	18.08	13	17.91	17.75	-10	701	-1.43%
2021/07/26	10	18.50	3	18.37	18.25	7	709	0.99%
2021/07/23	0	0.00	2	17.95	17.95	-2	714	-0.28%
2021/07/22	4	17.83	9	17.63	17.70	-5	728	-0.69%
2021/07/21	4	17.30	2	17.70	17.25	2	728	0.27%
2021/07/20	8	17.21	9	17.40	17.25	-1	726	-0.14%
2021/07/19	7	17.53	2	17.50	17.45	5	731	0.68%
2021/07/16	3	18.15	17	18.03	17.95	-14	742	-1.89%
2021/07/15	15	18.38	8	18.13	18.65	7	735	0.95%
2021/07/14	19	17.92	13	18.27	18.70	6	692	0.87%
2021/07/13	5	17.03	13	17.08	17.00	-8	610	-1.31%
2021/07/12	1	16.15	4	16.23	16.30	-3	582	-0.51%
2021/07/09	6	16.07	1	16.15	16.05	5	584	0.86%
2021/07/07	1	16.15	0	0.00	16.10	1	614	0.16%
2021/07/05	0	0.00	9	16.21	16.35	-9	680	-1.32%
2021/07/02	5	15.89	0	0.00	15.95	5	717	0.70%
2021/07/01	7	15.86	7	16.18	15.80	0	744	0.00%
2021/06/30	5	15.91	3	16.08	15.95	2	748	0.27%
2021/06/29	3	15.98	0	0.00	15.95	3	754	0.40%
2021/06/28	2	16.15	0	0.00	16.30	2	766	0.26%
2021/06/24	0	0.00	6	16.40	16.40	-6	786	-0.76%
2021/06/23	2	15.95	2	16.15	16.10	0	788	0.00%
2021/06/22	3	16.07	0	0.00	16.00	3	788	0.38%
2021/06/21	4	16.25	0	0.00	16.10	4	792	0.50%
2021/06/18	2	16.55	10	16.55	16.60	-8	802	-1.00%
2021/06/17	3	16.25	0	0.00	16.35	3	808	0.37%
2021/06/16	4	16.25	1	16.35	16.25	3	817	0.37%
2021/06/15	1	16.45	0	0.00	16.40	1	833	0.12%
2021/06/11	2	16.55	0	0.00	16.50	2	902	0.22%
2021/06/10	2	16.50	2	16.70	16.60	0	909	0.00%
2021/06/08	0.6	16.87	2	16.90	16.80	-1.4	901	-0.16%
2021/06/07	4	16.63	0	0.00	16.65	4	908	0.44%
2021/06/03	1	17.20	0	0.00	17.20	1	908	0.11%
2021/06/02	0	0.00	2	17.15	17.15	-2	911	-0.22%
2021/06/01	5	17.50	4	17.55	17.50	1	911	0.11%
2021/05/31	4	17.25	0	0.00	17.60	4	910	0.44%
2021/05/26	4	16.49	1	16.85	16.80	3	898	0.33%
2021/05/25	0	0.00	10	16.66	16.60	-10	901	-1.11%
2021/05/24	1	16.35	0	0.00	16.35	1	905	0.11%
2021/05/21	10	16.21	14	16.44	16.25	-4	912	-0.44%
2021/05/20	4	16.25	1	16.25	16.00	3	927	0.32%
2021/05/19	3	15.88	2	16.00	16.40	1	937	0.11%
2021/05/18	1	15.75	0	0.00	15.60	1	941	0.11%
2021/05/17	2	14.80	3	14.80	14.80	-1	942	-0.11%
2021/05/14	3	16.65	1	16.95	16.40	2	929	0.22%
2021/05/13	0	0.00	3	15.80	16.20	-3	926	-0.32%
2021/05/12	8	17.18	2	18.00	16.35	6	919	0.65%
2021/05/11	5	18.25	3	18.47	18.15	2	889	0.22%
2021/05/10	0	0.00	19	18.91	18.95	-19	881	-2.16%
2021/05/07	0	0.00	3	17.60	18.15	-3	863	-0.35%
2021/05/06	11	17.26	5	17.42	17.20	6	858	0.70%
2021/05/05	4	17.45	9	17.74	17.30	-5	853	-0.59%
2021/05/04	14	17.68	2	18.03	17.45	12	845	1.42%
2021/05/03	7	19.13	0	0.00	18.80	7	822	0.85%
2021/04/29	9	19.58	0	0.00	19.45	9	813	1.11%
2021/04/28	17.4	20.15	37	19.87	20.15	-19.6	802	-2.44%
2021/04/27	4	19.26	1	19.60	19.20	3	785	0.38%
2021/04/26	3	19.27	0	0.00	19.35	3	781	0.38%
2021/04/23	11	19.20	1	19.30	19.20	10	781	1.28%
2021/04/22	11	19.63	6	19.58	19.50	5	781	0.64%
2021/04/21	10	19.99	2	20.30	20.30	8	765	1.05%
2021/04/20	0	0.00	5	20.25	20.20	-5	759	-0.66%
2021/04/19	5	19.25	4	19.40	19.30	1	749	0.13%
2021/04/16	0	0.00	4	19.55	19.55	-4	777	-0.51%
2021/04/15	2	19.10	0	0.00	19.25	2	778	0.26%
2021/04/14	29	19.53	7	19.18	19.25	22	785	2.80%
2021/04/13	3	19.65	5	19.70	19.65	-2	785	-0.25%
2021/04/12	28	20.33	4	20.24	20.35	24	776	3.09%
2021/04/09	10	20.79	1.4	20.59	20.75	8.6	762	1.13%
2021/04/08	5	20.20	2	20.45	20.15	3	726	0.41%
2021/04/07	0	0.00	2	20.25	20.15	-2	696	-0.29%
2021/04/06	3	19.97	5	20.04	19.95	-2	682	-0.30%
2021/04/01	2	19.55	3	19.72	19.75	-1	704	-0.14%
2021/03/31	0	0.00	0.1	20.70	19.75	-0.1	710	-0.01%
2021/03/30	0	0.00	23	19.29	19.45	-23	701	-3.28%
2021/03/29	9	18.78	2	18.85	18.90	7	702	1.00%
2021/03/26	7	19.10	0	0.00	19.20	7	703	0.99%
2021/03/25	1	19.15	0	0.00	19.15	1	711	0.14%
2021/03/24	2	19.23	7	19.20	19.20	-5	728	-0.69%
2021/03/23	18	19.42	1	19.20	19.15	17	751	2.26%
2021/03/22	2	19.68	1.2	19.66	19.65	0.8	759	0.11%
2021/03/19	1	20.00	0	0.00	19.85	1	794	0.13%
2021/03/18	3	19.90	4.8	19.91	20.00	-1.8	841	-0.21%
2021/03/17	14	20.53	152	20.04	20.20	-138	975	-14.16%	大賣/鉅額交易
2021/03/16	1	19.40	0	0.00	19.60	1	1,067	0.09%
2021/03/15	2	19.10	2	19.30	19.35	0	1,119	0.00%
2021/03/12	4	19.35	2	19.35	19.35	2	1,129	0.18%
2021/03/11	1	19.40	3	19.32	19.50	-2	1,164	-0.17%
2021/03/10	0	0.00	1	19.30	19.25	-1	1,218	-0.08%
2021/03/09	2	19.10	0	0.00	19.15	2	1,272	0.16%
2021/03/08	0	0.00	2	19.30	19.30	-2	1,291	-0.15%
2021/03/05	6	19.00	2	19.25	19.05	4	1,311	0.31%
2021/03/04	4	19.30	0	0.00	19.20	4	1,376	0.29%
2021/03/03	4	19.20	4.2	19.34	19.40	-0.2	1,457	-0.02%
2021/03/02	8	19.19	0	0.00	19.00	8	1,486	0.54%
2021/02/26	3	19.25	2	19.40	19.15	1	1,514	0.07%
2021/02/25	3	19.35	1	19.45	19.40	2	1,538	0.13%
2021/02/24	3	19.50	0	0.00	19.45	3	1,543	0.19%
2021/02/23	7	19.27	6	19.43	19.45	1	1,616	0.06%
2021/02/22	6	19.53	2	19.60	19.60	4	1,618	0.25%
2021/02/18	7	18.72	6	18.90	18.95	1	1,592	0.06%
2021/02/17	2	18.73	0.2	18.65	18.65	1.8	1,585	0.11%
2021/02/04	0	0.00	1	17.60	17.65	-1	1,577	-0.06%
2021/02/03	0	0.00	12	17.45	17.35	-12	1,599	-0.75%
2021/02/01	14	17.19	0	17.20	16.95	14	1,606	0.87%
2021/01/29	2	17.40	0	0.00	17.40	2	1,606	0.12%
2021/01/28	2	17.40	2	17.60	17.55	0	1,608	0.00%
2021/01/27	4	17.68	0	0.00	17.65	4	1,608	0.25%
2021/01/26	3	17.63	0	0.00	17.70	3	1,608	0.19%
2021/01/25	3	17.58	3	17.78	17.85	0	1,607	0.00%
2021/01/22	0	0.00	27	17.71	17.75	-27	1,607	-1.68%
2021/01/21	15	17.64	0	0.00	17.55	15	1,602	0.94%
2021/01/20	15	17.70	14	17.88	17.90	1	1,605	0.06%
2021/01/19	0	0.00	1	18.60	18.35	-1	1,597	-0.06%
2021/01/18	2	18.20	0	0.00	18.10	2	1,597	0.13%
2021/01/15	2	18.40	9	18.86	18.40	-7	1,593	-0.44%
2021/01/14	1	18.65	0	0.00	18.60	1	1,584	0.06%
2021/01/12	16	18.49	0	0.00	18.10	16	1,574	1.02%
2021/01/11	16	18.60	14	18.81	18.55	2	1,562	0.13%
2021/01/08	5.1	19.67	1	19.85	19.50	4.1	1,529	0.27%
2021/01/07	4	19.44	3	19.62	19.65	1	1,527	0.07%
2021/01/06	18	19.87	2	19.70	19.60	16	1,532	1.04%
2021/01/05	11	20.24	21	20.35	20.20	-10	1,514	-0.66%
2021/01/04	1	20.45	3.5	20.53	20.60	-2.5	1,512	-0.17%
2020/12/31	0	0.00	2	20.25	20.10	-2	1,500	-0.13%
2020/12/30	12.1	20.09	0	0.00	20.05	12.1	1,498	0.81%
2020/12/29	17	20.16	1	20.20	20.20	16	1,495	1.07%
2020/12/28	5	20.23	6	20.28	20.50	-1	1,485	-0.07%
2020/12/25	0	20.10	2	20.30	20.10	-2	1,448	-0.14%
2020/12/24	4	20.21	0	0.00	20.20	4	1,441	0.28%
2020/12/23	3	19.92	1	20.15	20.00	2	1,446	0.14%
2020/12/22	8	19.86	1	20.50	19.65	7	1,446	0.48%
2020/12/21	8.2	19.95	5	20.15	20.20	3.2	1,441	0.22%
2020/12/18	7	20.29	3	20.27	20.20	4	1,432	0.28%
2020/12/17	8	20.68	5	20.77	20.60	3	1,417	0.21%
2020/12/16	6	20.95	1	20.85	20.95	5	1,392	0.36%
2020/12/15	11	21.20	0	0.00	20.65	11	1,377	0.80%
2020/12/14	6	21.98	7	21.99	21.70	-1	1,343	-0.07%
2020/12/11	57	22.43	71	22.46	21.65	-14	1,294	-1.08%
2020/12/10	89	22.64	79	22.66	23.00	10	1,145	0.87%
2020/12/09	0	0.00	4	21.46	21.90	-4	986	-0.41%
2020/12/08	5	20.56	0	0.00	20.50	5	955	0.52%
2020/12/07	18	20.69	13	21.06	20.60	5	959	0.52%
2020/12/04	8	21.44	10	21.43	21.25	-2	925	-0.22%
2020/12/03	7	21.11	12	21.14	21.15	-5	886	-0.56%
2020/12/02	24	21.10	1	21.10	20.55	23	835	2.75%
2020/12/01	2	20.65	14	20.71	20.65	-12	822	-1.46%
2020/11/30	9	21.48	1	20.80	21.15	8	814	0.98%
2020/11/27	3	20.03	14	20.26	21.00	-11	752	-1.46%
2020/11/26	14	20.15	2	19.83	19.75	12	678	1.77%
2020/11/25	3	19.85	11	19.61	19.45	-8	658	-1.21%
2020/11/24	1	19.70	0	0.00	19.85	1	647	0.15%
2020/11/23	10	19.15	3	19.15	19.15	7	749	0.93%
2020/11/20	15	19.50	4	19.46	19.25	11	752	1.46%
2020/11/19	0	0.00	18	18.34	18.45	-18	680	-2.65%
2020/11/18	7	18.06	0	0.00	18.10	7	679	1.03%
2020/11/17	2	18.15	0	0.00	18.15	2	683	0.29%
2020/11/16	0	0.00	1	18.45	18.20	-1	695	-0.14%
2020/11/13	4	18.25	0	0.00	18.30	4	697	0.57%
2020/11/11	1	19.45	0	0.00	18.75	1	710	0.14%
2020/11/10	0	0.00	7	18.39	18.70	-7	688	-1.02%
2020/11/09	0	0.00	4	18.36	18.30	-4	689	-0.58%
2020/11/06	0	0.00	1	18.50	18.40	-1	689	-0.15%
2020/11/05	0	0.00	11	18.45	18.45	-11	700	-1.57%
2020/11/03	0	0.00	8	18.15	18.30	-8	716	-1.12%
2020/11/02	2	17.80	0	0.00	17.85	2	729	0.27%
2020/10/30	6	17.97	0	0.00	17.90	6	745	0.81%
2020/10/28	0	0.00	1	18.95	18.50	-1	763	-0.13%
2020/10/27	0	0.00	5	18.34	18.60	-5	763	-0.65%
2020/10/26	0	0.00	7	18.24	18.20	-7	774	-0.90%
2020/10/23	4	17.98	0	0.00	18.00	4	852	0.47%
2020/10/22	1	18.00	1	18.20	18.20	0	877	0.00%
2020/10/21	0	0.00	4	18.30	18.20	-4	896	-0.45%
2020/10/20	4	18.10	1	18.15	18.10	3	919	0.33%
2020/10/19	0	0.00	2	18.45	18.25	-2	936	-0.21%
2020/10/16	2	18.25	0	0.00	18.40	2	950	0.21%
2020/10/15	1	18.40	0	0.00	18.40	1	986	0.10%
2020/10/14	1	18.60	1	18.70	18.55	0	1,013	0.00%
2020/10/13	0	0.00	1	18.15	18.15	-1	1,063	-0.09%
2020/10/12	14	18.29	2	18.35	18.30	12	1,279	0.94%
2020/10/08	0	0.00	2	18.10	18.10	-2	1,379	-0.14%
2020/10/07	0	0.00	1	18.10	18.05	-1	1,408	-0.07%
2020/10/06	1	17.95	20	18.02	18.05	-19	1,450	-1.31%
2020/10/05	2	17.65	0	0.00	17.65	2	1,518	0.13%
2020/09/30	2	17.30	0	0.00	17.40	2	1,580	0.13%
2020/09/29	3	17.28	3	17.48	17.20	0	1,695	0.00%
2020/09/28	5	16.98	3	17.12	17.05	2	1,822	0.11%
2020/09/25	5	17.29	0	0.00	16.85	5	1,878	0.27%
2020/09/24	6	17.87	2	17.70	17.75	4	1,936	0.21%
2020/09/23	3	18.37	2	18.35	18.35	1	1,948	0.05%
2020/09/22	2	18.45	0	0.00	18.45	2	1,954	0.10%
2020/09/21	0	0.00	6	18.91	18.80	-6	1,956	-0.31%
2020/09/18	0	0.00	2	18.95	18.70	-2	1,959	-0.10%
2020/09/17	0	0.00	23	18.82	18.70	-23	1,975	-1.16%
2020/09/16	9	18.42	15	18.59	18.50	-6	1,968	-0.30%
2020/09/15	2	18.55	1	18.85	18.55	1	1,967	0.05%
2020/09/14	6	18.34	0	0.00	18.35	6	2,005	0.30%
2020/09/11	12	18.74	3	18.60	18.40	9	2,020	0.45%
2020/09/10	4	19.25	15	19.50	19.40	-11	1,996	-0.55%
2020/09/09	4	18.78	2	18.85	19.00	2	1,983	0.10%
2020/09/08	7	18.97	6	19.28	18.95	1	1,984	0.05%
2020/09/07	3	19.15	0	0.00	19.00	3	1,976	0.15%
2020/09/04	4	19.16	13	19.22	19.30	-9	1,984	-0.45%
2020/09/03	13	19.74	8	19.61	19.40	5	1,983	0.25%
2020/09/02	2	19.35	0	0.00	19.35	2	1,977	0.10%
2020/09/01	2	19.15	10	19.52	19.35	-8	1,987	-0.40%
2020/08/31	6	19.34	0	0.00	19.20	6	1,990	0.30%
2020/08/28	3	19.52	5	19.73	19.80	-2	2,044	-0.10%
2020/08/27	40	20.27	41	20.30	20.05	-1	2,038	-0.05%
2020/08/26	10	18.72	28	18.95	19.40	-18	1,925	-0.93%
2020/08/25	4	17.44	2	17.48	17.65	2	1,922	0.10%
2020/08/24	4	17.74	1	18.00	17.65	3	1,917	0.16%
2020/08/21	7	17.82	0	0.00	17.80	7	1,926	0.36%
2020/08/20	9	18.18	14	18.17	17.85	-5	1,923	-0.26%
2020/08/19	4	19.05	8	18.86	18.80	-4	1,916	-0.21%
2020/08/18	0	0.00	0.2	19.50	19.25	-0.2	1,925	-0.01%
2020/08/17	2	19.35	2	18.80	19.35	0	1,929	0.00%
2020/08/14	1	18.35	7	18.68	18.50	-6	1,936	-0.31%
2020/08/13	10	18.50	17	18.86	18.40	-7	1,939	-0.36%
2020/08/12	3	18.37	0	0.00	18.40	3	1,943	0.15%
2020/08/11	12	18.50	2	18.45	18.25	10	1,942	0.51%
2020/08/10	7	18.92	0	0.00	18.90	7	1,938	0.36%
2020/08/07	2	19.10	0	0.00	19.15	2	1,941	0.10%
2020/08/06	18	19.70	2	20.05	19.45	16	1,944	0.82%
2020/08/05	4	19.86	12	20.01	19.85	-8	1,945	-0.41%
2020/08/04	0	0.00	3	19.95	19.35	-3	1,964	-0.15%
2020/07/31	8	19.84	2	20.10	19.85	6	2,002	0.30%
2020/07/30	1	19.90	4	19.90	19.85	-3	2,011	-0.15%
2020/07/29	23	20.05	1	20.10	20.15	22	2,032	1.08%
2020/07/28	8	18.87	5	18.94	19.45	3	1,967	0.15%
2020/07/27	0	0.00	1	19.10	19.05	-1	2,008	-0.05%
2020/07/24	5	19.85	5	19.85	19.70	0	2,081	0.00%
2020/07/23	3	19.77	1	19.85	19.80	2	2,077	0.10%
2020/07/22	6	20.02	2	20.00	19.95	4	2,071	0.19%
2020/07/20	2	19.85	3	19.95	19.80	-1	2,042	-0.05%
2020/07/17	18	21.08	13	21.09	20.60	5	2,053	0.24%
2020/07/16	40	21.83	42	22.42	21.75	-2	2,012	-0.10%
2020/07/15	11	21.79	34	22.17	22.45	-23	1,804	-1.27%
2020/07/14	2	19.65	14	19.81	20.45	-12	1,755	-0.68%
2020/07/13	6	20.23	4	20.26	20.00	2	1,850	0.11%
2020/07/10	13	20.41	10	20.56	20.50	3	1,855	0.16%
2020/07/09	16.1	21.04	6	20.98	20.50	10.1	1,805	0.56%
2020/07/08	23	21.05	19	20.89	21.00	4	1,745	0.23%
2020/07/07	19	19.64	13	19.72	19.60	6	1,634	0.37%
2020/07/06	13	17.60	8	18.44	18.95	5	1,513	0.33%
2020/07/03	0	0.00	6	16.93	17.25	-6	1,464	-0.41%
2020/07/02	0	0.00	1	16.65	16.65	-1	1,411	-0.07%
2020/07/01	5	16.55	1	16.55	16.35	4	1,401	0.29%
2020/06/30	0	0.00	2	16.30	16.40	-2	1,397	-0.14%
2020/06/29	0	0.00	20	16.05	16.00	-20	1,407	-1.42%
2020/06/24	25	16.58	1	16.45	16.35	24	1,413	1.70%
2020/06/22	1	16.25	1	16.30	16.20	0	1,415	0.00%
2020/06/19	21	16.70	2	16.75	16.45	19	1,426	1.33%
2020/06/18	1	15.60	0	0.00	16.45	1	1,399	0.07%
2020/06/11	0	0.00	5	16.01	15.65	-5	1,455	-0.34%
2020/06/09	7	16.49	4	16.29	16.20	3	1,478	0.20%
2020/06/08	11	16.65	6	16.73	16.60	5	1,497	0.33%
2020/06/05	4	16.33	2	16.45	16.60	2	1,495	0.13%
2020/06/04	2	16.28	0	0.00	16.40	2	1,493	0.13%
2020/06/03	0	0.00	2	15.98	15.95	-2	1,440	-0.14%
2020/06/02	1	15.75	0	0.00	15.70	1	1,430	0.07%
2020/06/01	0	0.00	1	15.90	15.90	-1	1,413	-0.07%
2020/05/29	0.1	15.40	1	15.20	15.40	-0.9	1,407	-0.06%
2020/05/28	6	15.83	5	15.64	15.30	1	1,409	0.07%
2020/05/26	7	15.94	6	15.70	15.70	1	1,408	0.07%
2020/05/25	0	0.00	13	15.50	15.85	-13	1,404	-0.93%
2020/05/22	0	0.00	2	16.00	15.55	-2	1,395	-0.14%
2020/05/21	0	0.00	7	16.05	15.90	-7	1,386	-0.50%
2020/05/18	0	0.00	2	15.30	15.30	-2	1,359	-0.15%
2020/05/15	0	0.00	12	15.18	15.20	-12	1,359	-0.88%
2020/05/14	4	15.80	3	15.40	15.40	1	1,353	0.07%
2020/05/12	10	16.05	10	16.15	16.05	0	1,335	0.00%
2020/05/11	7	16.14	0	0.00	16.10	7	1,325	0.53%
2020/05/08	25	17.05	18	17.11	16.90	7	1,293	0.54%
2020/05/07	7	16.52	5	16.75	16.50	2	1,262	0.16%
2020/05/05	1	15.90	2	16.10	16.50	-1	1,239	-0.08%
2020/05/04	0	0.00	9	15.77	15.75	-9	1,218	-0.74%
2020/04/30	26	16.37	33	16.25	16.10	-7	1,213	-0.58%
2020/04/29	25	16.14	6	16.14	16.40	19	1,178	1.61%
2020/04/28	0	0.00	9	15.08	14.95	-9	1,102	-0.82%
2020/04/27	2	14.90	1	14.80	14.80	1	1,101	0.09%
2020/04/24	0	0.00	3	14.40	14.35	-3	1,091	-0.27%
2020/04/23	5	14.70	15	14.53	14.50	-10	1,084	-0.92%
2020/04/22	6	14.72	10	14.58	14.65	-4	1,077	-0.37%
2020/04/21	12	14.61	1	14.65	14.80	11	1,038	1.06%
2020/04/17	20	15.43	6	15.23	15.15	14	1,012	1.38%
2020/04/16	27	15.60	5	15.49	15.60	22	958	2.29%
2020/04/15	11	14.76	13	15.37	15.40	-2	834	-0.24%
2020/04/14	0	0.00	3	13.78	14.00	-3	794	-0.38%
2020/04/13	1	13.50	0	0.00	13.55	1	778	0.13%
2020/04/10	6	13.24	6	13.38	13.35	0	778	0.00%
2020/04/09	8	13.58	7	13.46	13.30	1	786	0.13%
2020/04/08	3	13.35	5	13.50	13.45	-2	782	-0.26%
2020/04/07	4	13.15	10	13.03	12.95	-6	773	-0.78%
2020/04/06	11	12.78	1	12.85	12.80	10	767	1.30%
2020/04/01	2	12.70	12	12.88	12.80	-10	779	-1.28%
2020/03/31	16	12.83	8	12.63	12.65	8	800	1.00%
2020/03/30	15	12.45	0	0.00	12.30	15	919	1.63%
2020/03/27	6	12.46	0	0.00	12.10	6	948	0.63%
2020/03/26	6	12.26	6	12.36	12.55	0	939	0.00%
2020/03/25	19	12.35	12	12.49	12.30	7	938	0.75%
2020/03/24	3	11.02	1	11.30	11.45	2	930	0.22%
2020/03/23	2	10.00	0	0.00	10.45	2	929	0.22%
2020/03/20	0	0.00	11	10.45	10.45	-11	954	-1.15%
2020/03/19	3	9.54	1	9.55	9.54	2	996	0.20%
2020/03/18	3	11.42	5	11.15	10.60	-2	1,299	-0.15%
2020/03/17	2	10.95	4	11.20	11.05	-2	1,316	-0.15%
2020/03/16	0	0.00	2	13.30	11.90	-2	1,301	-0.15%
2020/03/13	9	13.05	0	0.00	13.05	9	1,282	0.70%
2020/03/12	0	0.00	1	14.55	14.50	-1	1,273	-0.08%
2020/03/09	3	16.35	2	16.38	16.20	1	1,258	0.08%
2020/03/03	0	0.00	1	17.80	17.65	-1	1,282	-0.08%
2020/03/02	0	0.00	1	17.15	17.15	-1	1,295	-0.08%
2020/02/27	2	17.83	0	0.00	17.25	2	1,307	0.15%
2020/02/12	0	0.00	1	19.30	19.15	-1	1,671	-0.06%
2020/02/11	0	0.00	1	19.05	19.00	-1	1,673	-0.06%
2020/02/07	2	18.95	0	0.00	18.75	2	1,697	0.12%
2020/02/06	3	18.97	2	19.05	19.40	1	1,693	0.06%
2020/02/04	0	0.00	4	18.08	18.10	-4	1,692	-0.24%
2020/02/03	7	17.57	0	0.00	17.50	7	1,693	0.41%
2020/01/31	4	19.10	4	19.40	19.30	0	1,671	0.00%
2020/01/30	1	19.80	3	20.30	19.80	-2	1,682	-0.12%
2020/01/17	0	0.00	1	22.40	22.10	-1	1,670	-0.06%
2020/01/16	2	22.18	7	22.46	22.15	-5	1,679	-0.30%
2020/01/15	1	21.80	0	0.00	22.00	1	1,677	0.06%
2020/01/14	1	21.90	0	0.00	21.95	1	1,697	0.06%
2020/01/13	1	21.65	2	22.03	21.95	-1	1,705	-0.06%
2020/01/10	1	21.75	1	21.80	21.60	0	1,711	0.00%
2020/01/09	1	21.90	0	0.00	21.85	1	1,717	0.06%
2020/01/08	1	21.95	40	21.93	21.55	-39	1,731	-2.25%
2020/01/07	0	0.00	8	22.09	22.15	-8	1,747	-0.46%
2020/01/06	2	22.10	5	22.25	22.15	-3	1,766	-0.17%
2020/01/03	3	22.55	2	23.05	22.45	1	1,785	0.06%
2020/01/02	4	22.71	7	22.71	22.75	-3	1,783	-0.17%
2019/12/31	1	22.65	0	0.00	22.65	1	1,794	0.06%
2019/12/30	1	22.90	5	22.90	22.80	-4	1,794	-0.22%
2019/12/27	8	23.23	2	23.15	23.10	6	1,788	0.34%
2019/12/26	43	23.14	4	23.25	23.35	39	1,773	2.20%
2019/12/25	12	23.29	17	23.41	23.35	-5	1,756	-0.28%
2019/12/24	2	21.88	12	22.73	22.85	-10	1,665	-0.60%
2019/12/23	1	22.20	0	0.00	22.15	1	1,635	0.06%
2019/12/20	1	22.20	1	22.45	22.30	0	1,662	0.00%
2019/12/19	3	22.35	3	22.65	22.30	0	1,687	0.00%
2019/12/18	1	22.60	0	0.00	22.50	1	1,701	0.06%
2019/12/17	14	22.71	0	0.00	22.45	14	1,721	0.81%
2019/12/16	7	23.11	16	23.07	23.00	-9	1,695	-0.53%
2019/12/13	33	24.80	124	25.08	24.00	-91	1,644	-5.53%	大賣/
2019/12/12	12	22.98	4	22.84	23.30	8	1,334	0.60%
2019/12/11	3	22.60	11	22.61	22.70	-8	1,319	-0.61%
2019/12/10	1	22.35	0	0.00	22.25	1	1,337	0.07%
2019/12/09	1	22.30	0	0.00	22.20	1	1,434	0.07%
2019/12/06	0	0.00	3	22.53	22.35	-3	1,454	-0.21%
2019/12/04	2	21.65	0	0.00	21.70	2	1,474	0.14%
2019/12/02	11	21.40	0	0.00	21.20	11	1,621	0.68%
2019/11/29	6	22.09	3	22.10	22.00	3	1,628	0.18%
2019/11/28	7	22.43	1	22.70	22.15	6	1,661	0.36%
2019/11/27	2	22.53	2	22.48	22.45	0	1,704	0.00%
2019/11/26	3	22.07	1	22.15	22.00	2	1,751	0.11%
2019/11/25	1	22.85	30	22.67	22.45	-29	1,834	-1.58%
2019/11/22	126	22.71	92	22.68	22.55	34	1,850	1.84%	大買/
2019/11/21	7	21.41	9	21.69	22.30	-2	1,800	-0.11%
2019/11/20	2	20.48	0	0.00	20.30	2	1,890	0.11%
2019/11/19	4	20.59	0	0.00	20.55	4	1,924	0.21%
2019/11/18	4	20.99	0	0.00	20.90	4	1,957	0.20%
2019/11/15	1	20.45	3	20.57	20.95	-2	1,975	-0.10%
2019/11/14	3	20.82	0	0.00	20.55	3	2,015	0.15%
2019/11/13	0	0.00	1	20.85	21.10	-1	2,024	-0.05%
2019/11/12	6	20.49	4	20.60	20.85	2	2,043	0.10%
2019/11/11	4	21.28	27	21.36	20.75	-23	2,042	-1.13%
2019/11/05	6	23.33	4	23.45	23.25	2	2,184	0.09%
2019/11/04	14	23.51	0	0.00	23.20	14	2,210	0.63%
2019/11/01	7	23.76	1	23.75	23.55	6	2,239	0.27%
2019/10/31	0	0.00	1	24.45	23.95	-1	2,260	-0.04%
2019/10/30	1	24.25	3	24.23	24.25	-2	2,370	-0.08%
2019/10/29	2	23.93	2	24.28	23.95	0	2,474	0.00%
2019/10/28	10	23.88	0	0.00	23.80	10	2,475	0.40%
2019/10/25	13	24.01	2	24.00	24.00	11	2,489	0.44%
2019/10/24	2	24.10	2	24.35	24.30	0	2,504	0.00%
2019/10/23	7	24.04	0	0.00	23.90	7	2,523	0.28%
2019/10/22	12	24.35	1	24.20	24.10	11	2,564	0.43%
2019/10/21	5	24.20	25	24.31	24.55	-20	2,585	-0.77%
2019/10/18	0	0.00	6	24.27	24.30	-6	2,589	-0.23%
2019/10/17	5	23.76	1	24.05	24.05	4	2,597	0.15%
2019/10/15	0	0.00	2	23.70	23.80	-2	2,631	-0.08%
2019/10/14	3	23.10	0	0.00	23.10	3	2,657	0.11%
2019/10/09	4	23.21	0	0.00	23.10	4	2,663	0.15%
2019/10/08	6	23.88	0	0.00	23.70	6	2,705	0.22%
2019/10/07	1	24.10	0	0.00	24.05	1	2,914	0.03%
2019/10/04	2	23.65	1	23.95	23.95	1	2,928	0.03%
2019/10/03	1	23.65	0	0.00	23.60	1	2,989	0.03%
2019/10/02	1	23.70	3	23.98	23.75	-2	3,014	-0.07%
2019/10/01	1	23.80	0	0.00	23.80	1	3,035	0.03%
2019/09/27	1	23.85	2	23.80	24.20	-1	3,075	-0.03%
2019/09/26	2	23.95	0	0.00	23.85	2	3,151	0.06%
2019/09/25	12	23.93	2	23.93	23.90	10	3,211	0.31%
2019/09/24	6	24.43	7	24.39	24.15	-1	3,283	-0.03%
2019/09/23	0	0.00	4	25.24	24.85	-4	3,287	-0.12%
2019/09/20	6	24.78	2	24.85	24.75	4	3,347	0.12%
2019/09/19	2	24.15	2	24.25	24.10	0	3,350	0.00%
2019/09/18	1	24.10	21	24.27	24.15	-20	3,413	-0.59%
2019/09/17	4	24.11	2	24.18	24.10	2	3,439	0.06%
2019/09/16	3	24.35	8	24.24	24.05	-5	3,571	-0.14%
2019/09/12	32	24.65	28	24.51	24.50	4	3,596	0.11%
2019/09/11	44	24.46	64	24.46	24.65	-20	3,643	-0.55%
2019/09/10	6	26.80	2	26.60	26.55	4	3,583	0.11%
2019/09/09	11	27.40	33	27.19	27.05	-22	3,651	-0.60%
2019/09/06	19	27.92	0	0.00	27.65	19	3,781	0.50%
2019/09/05	35	28.28	26	27.88	27.95	9	3,839	0.23%
2019/09/04	13	28.12	41	28.14	28.25	-28	4,000	-0.70%
2019/09/03	36	27.36	35	27.28	27.35	1	4,215	0.02%
2019/09/02	35	27.17	22	27.24	27.10	13	4,410	0.29%
2019/08/30	29	28.25	10	28.19	27.50	19	4,449	0.43%
2019/08/29	33	28.45	45	28.24	28.20	-12	4,565	-0.26%
2019/08/28	47	28.13	65	28.56	28.85	-18	4,911	-0.37%
2019/08/27	39	27.92	30	28.03	27.80	9	4,883	0.18%
2019/08/26	39	28.08	32	27.87	27.55	7	4,934	0.14%
2019/08/23	34	28.54	21	28.54	28.95	13	5,038	0.26%
2019/08/22	36	27.96	17	27.73	27.35	19	5,016	0.38%
2019/08/21	10	27.75	9	27.41	27.85	1	5,238	0.02%
2019/08/20	20	27.40	20	27.29	27.15	0	5,339	0.00%
2019/08/19	12	27.53	13	27.38	27.30	-1	5,452	-0.02%
2019/08/16	35	26.75	23	26.77	26.70	12	5,539	0.22%
2019/08/15	19	26.49	24	26.41	26.40	-5	5,639	-0.09%
2019/08/14	29	27.64	9	27.78	27.00	20	5,785	0.35%
2019/08/13	20	27.23	27	27.67	27.60	-7	5,907	-0.12%
2019/08/12	58	27.99	31	27.81	27.55	27	6,076	0.44%
2019/08/08	10	26.27	10	25.96	26.55	0	6,249	0.00%
2019/08/07	11	25.55	8	26.03	25.35	3	6,929	0.04%
2019/08/06	10	24.82	8	24.71	25.75	2	7,291	0.03%
2019/08/05	30	25.45	16	25.53	24.95	14	7,346	0.19%
2019/08/02	2	25.90	14	26.10	25.80	-12	7,453	-0.16%
2019/08/01	55	27.18	24	27.58	26.80	31	7,567	0.41%
2019/07/31	210	27.27	22	25.53	27.45	188	7,550	2.49%	大買/鉅額交易
2019/07/30	13	25.60	11	25.88	25.00	2	7,582	0.03%
2019/07/29	12	26.11	0	0.00	25.85	12	7,850	0.15%
2019/07/26	2	26.23	33	26.25	26.20	-31	8,167	-0.38%
2019/07/24	7	26.43	1	26.15	26.30	6	8,387	0.07%
2019/07/23	1	25.90	0	0.00	25.90	1	8,475	0.01%
2019/07/22	5	25.90	44	25.92	25.85	-39	8,568	-0.46%
2019/07/19	36	25.97	9	25.82	26.00	27	8,631	0.31%
2019/07/18	11	25.91	9	26.43	25.80	2	8,683	0.02%
2019/07/17	11	26.31	0	0.00	26.20	11	8,780	0.13%
2019/07/16	43	26.42	27	26.43	26.50	16	8,892	0.18%
2019/07/15	14	25.88	67	25.82	25.80	-53	9,008	-0.59%
2019/07/12	9	25.94	9	25.89	26.00	0	9,433	0.00%
2019/07/11	23	26.33	32	26.30	26.15	-9	9,559	-0.09%
2019/07/10	7	28.93	22	28.61	29.00	-15	9,367	-0.16%
2019/07/09	6	28.40	9	28.48	28.50	-3	9,385	-0.03%
2019/07/08	8	29.60	8	29.58	29.45	0	9,353	0.00%
2019/07/05	2	29.65	2	29.70	29.60	0	9,369	0.00%
2019/07/04	7	29.71	5	30.04	29.65	2	9,356	0.02%
2019/07/03	17	30.16	19	30.17	30.00	-2	9,323	-0.02%
2019/07/02	15	29.82	28	29.82	29.80	-13	9,230	-0.14%
2019/07/01	15	29.81	15	29.79	29.50	0	9,193	0.00%
2019/06/28	16	29.18	46	28.91	28.85	-30	9,137	-0.33%
2019/06/27	14	29.42	36	29.43	29.20	-22	9,198	-0.24%
2019/06/26	9	28.64	7	28.60	28.65	2	9,237	0.02%
2019/06/25	27	29.28	25	29.35	29.00	2	9,364	0.02%
2019/06/24	24	29.02	11	29.08	29.00	13	9,417	0.14%
2019/06/21	35	29.53	27	29.61	29.25	8	9,718	0.08%
2019/06/20	17	28.67	15	28.64	28.60	2	9,933	0.02%
2019/06/19	45	28.67	14	28.70	28.65	31	10,025	0.31%
2019/06/18	3	28.05	3	28.25	28.00	0	9,958	0.00%
2019/06/17	22	28.39	20	28.29	28.50	2	9,941	0.02%
2019/06/14	11	28.65	132	28.25	28.30	-121	9,945	-1.22%	大賣/鉅額交易
2019/06/13	27	30.14	45	30.20	29.70	-18	9,985	-0.18%
2019/06/12	9	29.97	14.6	29.65	29.95	-5.6	9,961	-0.06%
2019/06/11	63	30.69	78	30.64	30.55	-15	9,842	-0.15%
2019/06/10	50	34.30	97	34.06	33.90	-47	9,734	-0.48%
2019/06/06	23	32.48	21	32.33	33.00	2	9,729	0.02%
2019/06/05	54	32.90	30	32.81	32.50	24	9,715	0.25%
2019/06/04	62	33.53	92	33.46	32.85	-30	9,552	-0.31%
2019/06/03	20	32.02	40	32.04	32.10	-20	9,161	-0.22%
2019/05/31	41	32.35	38	32.40	32.20	3	9,098	0.03%
2019/05/30	61	32.36	63	32.44	32.10	-2	9,040	-0.02%
2019/05/29	35	31.98	37	31.91	31.55	-2	8,936	-0.02%
2019/05/28	128	32.27	84	32.04	32.90	44	8,806	0.50%	大買/
2019/05/27	18	30.57	84	30.47	30.20	-66	8,543	-0.77%
2019/05/24	14	31.70	21	31.80	31.00	-7	8,410	-0.08%
2019/05/23	16	32.17	19	32.13	31.90	-3	8,279	-0.04%
2019/05/22	26	33.78	40	33.89	33.50	-14	8,154	-0.17%
2019/05/21	104	33.87	86	33.89	34.10	18	8,059	0.22%	大買/
2019/05/20	31	33.07	24	33.23	33.30	7	7,900	0.09%
2019/05/17	44	33.77	40	34.29	33.05	4	7,780	0.05%
2019/05/16	107	35.48	115	35.65	34.45	-8	7,580	-0.11%	大買/大賣/
2019/05/15	155	36.82	157	36.93	36.20	-2	7,308	-0.03%	大買/大賣/
2019/05/14	153	34.80	116	34.54	34.85	37	6,586	0.56%	大買/大賣/
2019/05/13	3	34.80	13	34.52	34.80	-10	6,215	-0.16%
2019/05/10	33	32.25	21	32.15	31.65	12	6,133	0.20%
2019/05/09	36	31.08	18	31.61	31.10	18	5,988	0.30%
2019/05/08	26	33.49	21	33.44	33.30	5	5,842	0.09%
2019/05/07	31	34.86	31	35.05	34.35	0	5,740	0.00%
2019/05/06	71	34.65	60	34.38	34.70	11	5,595	0.20%
2019/05/03	138	33.82	127	33.93	33.95	11	5,303	0.21%	大買/大賣/
2019/05/02	16	31.48	29.5	32.13	33.20	-13.5	4,972	-0.27%
2019/04/30	8	30.26	18	30.34	30.20	-10	4,829	-0.21%
2019/04/29	22	31.88	13	32.20	30.50	9	4,715	0.19%
2019/04/26	4	32.89	35	31.39	33.85	-31	4,588	-0.68%
2019/04/25	3	33.20	2	33.13	32.30	1	4,483	0.02%
2019/04/24	14	34.02	2	34.03	33.55	12	4,409	0.27%
2019/04/23	33	33.98	4	34.11	33.70	29	4,354	0.67%
2019/04/22	25	36.03	10	36.53	36.00	15	4,257	0.35%
2019/04/19	58	38.23	80	38.08	37.65	-22	4,188	-0.53%
2019/04/18	148	39.28	123	38.76	38.80	25	4,027	0.62%	大買/大賣/
2019/04/17	51	36.05	12	35.74	37.20	39	3,578	1.09%
2019/04/12	0	0.00	5	32.70	32.70	-5	3,339	-0.15%
2019/04/11	0.5	36.30	0	0.00	36.30	0.5	3,314	0.02%
2019/04/10	5	36.45	0	0.00	36.60	5	3,279	0.15%
2019/04/08	0	35.00	0	0.00	35.20	0	3,301	0.00%
2019/04/02	0	0.00	1	34.20	35.30	-1	3,289	-0.03%
2019/04/01	1	35.60	2	35.23	34.75	-1	3,265	-0.03%
2019/03/29	6	38.10	9	38.14	37.65	-3	3,197	-0.09%
2019/03/28	11	37.38	2	37.10	39.20	9	3,126	0.29%
2019/03/27	3	35.67	12	35.45	36.30	-9	3,077	-0.29%
2019/03/26	95	33.83	86	33.50	33.00	9	3,004	0.30%
2019/03/25	81	33.11	69	32.80	33.60	12	2,735	0.44%
2019/03/22	12	30.55	1	30.55	30.55	11	2,498	0.44%
2019/03/21	1	27.80	0	0.00	27.80	1	2,493	0.04%
2019/03/20	0	0.00	8	25.30	25.30	-8	2,582	-0.31%
2019/03/19	8	23.14	6	23.52	23.00	2	2,749	0.07%
2019/03/18	9	23.69	31	23.20	24.45	-22	2,748	-0.80%
2019/03/15	20	22.12	1	22.00	22.35	19	2,574	0.74%
2019/03/14	9	22.31	14	21.99	22.15	-5	2,547	-0.20%
2019/03/13	26	21.88	19	21.89	22.60	7	2,478	0.28%
2019/03/12	61	20.81	161	21.35	21.65	-100	2,274	-4.40%	大賣/
2019/03/08	0	0.00	59	17.80	17.95	-59	2,043	-2.89%
2019/03/07	23	18.18	23	18.74	18.15	0	2,074	0.00%
2019/03/06	1	18.15	1	18.50	18.30	0	2,077	0.00%
2019/03/05	60	18.55	2	18.30	18.30	58	2,070	2.80%
2019/03/04	3	18.38	11	18.35	18.80	-8	2,035	-0.39%
2019/02/25	2	17.30	5	17.25	17.05	-3	2,055	-0.15%
2019/02/22	2	17.25	0	0.00	17.25	2	2,046	0.10%
2019/02/21	104	17.55	2	17.45	17.40	102	2,039	5.00%	大買/鉅額交易
2019/02/20	2	17.60	7	17.43	17.60	-5	2,026	-0.25%
2019/02/19	0	0.00	8	17.50	17.45	-8	1,999	-0.40%
2019/02/18	6	17.50	15	17.26	17.30	-9	1,981	-0.45%
2019/02/15	21	17.21	5	17.03	17.00	16	1,928	0.83%
2019/02/14	3	17.50	14	17.21	17.50	-11	1,895	-0.58%
2019/02/13	0	16.75	0	0.00	16.60	0	1,869	0.00%
2019/02/12	3	16.60	11	16.38	16.60	-8	1,862	-0.43%
2019/02/11	4	15.95	5	16.11	15.85	-1	1,854	-0.05%
2019/01/30	2	15.95	0	0.00	15.95	2	1,852	0.11%
2019/01/29	2	16.00	0	0.00	16.05	2	1,851	0.11%
2019/01/28	1	16.00	0	0.00	15.95	1	1,849	0.05%
2019/01/23	0	0.00	14	16.10	16.15	-14	1,830	-0.76%
2019/01/22	12	15.94	0	0.00	15.70	12	1,822	0.66%
2019/01/21	1	16.15	15	16.15	16.10	-14	1,815	-0.77%
2019/01/18	7	16.05	4	16.33	15.90	3	1,816	0.17%
2019/01/17	30	16.10	2	16.60	16.15	28	1,806	1.55%
2019/01/16	2	16.48	0	0.00	16.40	2	1,774	0.11%
2019/01/15	2	16.45	0	0.00	16.40	2	1,766	0.11%
2019/01/14	12	17.04	12	17.35	16.90	0	1,748	0.00%
2019/01/11	19	16.96	12	17.22	17.30	7	1,709	0.41%
2019/01/09	1	15.60	0	0.00	15.70	1	1,636	0.06%
2019/01/04	1	15.60	0	0.00	15.40	1	1,606	0.06%
2019/01/03	0	0.00	1	16.25	15.90	-1	1,590	-0.06%
2019/01/02	2	16.13	1	16.10	16.15	1	1,578	0.06%
2018/12/28	4	16.56	10	16.70	16.35	-6	1,568	-0.38%
2018/12/27	4	16.98	5	17.50	16.80	-1	1,538	-0.07%
2018/12/26	6	17.38	5	18.02	17.00	1	1,512	0.07%
2018/12/25	10	17.53	8	17.41	17.45	2	1,490	0.13%
2018/12/24	4	17.86	7	18.19	18.15	-3	1,461	-0.21%
2018/12/22	9	18.47	10	18.65	18.05	-1	1,436	-0.07%
2018/12/21	11	18.18	7	18.18	18.60	4	1,404	0.28%
2018/12/20	6	18.78	15	19.41	18.40	-9	1,358	-0.66%
2018/12/19	2	18.78	7	18.76	18.70	-5	1,245	-0.40%
2018/12/18	8	18.45	1	18.60	18.20	7	1,190	0.59%
2018/12/17	42	19.34	27	19.20	19.40	15	1,118	1.34%
2018/12/14	11	18.62	17	18.50	18.85	-6	990	-0.61%
2018/12/13	14	18.30	12	18.28	18.35	2	858	0.23%
2018/12/12	14	17.95	9	18.07	18.25	5	754	0.66%
2018/12/11	1	16.60	3	16.70	17.40	-2	559	-0.36%
2018/12/10	1	15.85	1	16.05	15.85	0	461	0.00%
2018/12/07	4	15.90	2	15.83	15.95	2	433	0.46%
2018/11/30	1	15.40	5	15.48	15.60	-4	321	-1.25%
2018/11/26	0	0.00	13	15.00	14.80	-13	243	-5.34%
2018/11/23	14	14.89	31	14.31	14.90	-17	213	-7.96%
2018/11/22	0	0.00	41.1	13.60	13.60	-41.1	148	-27.72%
2018/11/19	0	0.00	2	13.20	13.10	-2	148	-1.35%
2018/11/16	0	0.00	3	13.10	13.00	-3	148	-2.02%
2018/11/15	2	12.85	2	13.00	12.85	0	149	0.00%
2018/11/14	2	12.90	0	0.00	12.90	2	150	1.33%
2018/11/13	1	12.65	1	12.85	12.85	0	151	0.00%
2018/11/12	3	12.90	0	0.00	12.90	3	155	1.93%
2018/11/09	1	13.10	1	13.25	13.25	0	162	0.00%
2018/11/08	1	13.20	1	13.35	13.15	0	168	0.00%
2018/11/07	1	13.05	2	13.25	13.15	-1	167	-0.60%
2018/11/06	2	12.75	2	12.90	12.95	0	175	0.00%
2018/11/05	2	12.53	0	0.00	12.45	2	182	1.09%
2018/11/01	1	12.45	1	12.60	12.55	0	192	0.00%
2018/10/31	1	12.30	0	0.00	12.35	1	195	0.51%
2018/10/30	1	12.05	1	12.20	12.20	0	198	0.00%
2018/10/29	1	12.20	0	0.00	12.25	1	203	0.49%
2018/10/26	9	12.87	9	13.04	12.45	0	210	0.00%
2018/10/25	1	12.10	0	0.00	12.00	1	208	0.48%
2018/10/23	1	12.40	0	0.00	12.50	1	226	0.44%
2018/10/22	2	12.60	0	0.00	12.60	2	238	0.84%
2018/10/12	1	12.30	0	0.00	12.35	1	299	0.33%
2018/10/09	2	12.60	2	12.75	13.15	0	302	0.00%
2018/10/08	2	12.85	0	0.00	12.80	2	312	0.64%
2018/10/04	4	13.10	0	0.00	13.20	4	324	1.23%
2018/10/03	2	13.25	0	0.00	13.25	2	330	0.61%
2018/10/02	1	13.40	0	0.00	13.35	1	341	0.29%
2018/10/01	1	13.55	0	0.00	13.40	1	364	0.27%
2018/09/28	2	13.45	0	0.00	13.40	2	463	0.43%
2018/09/27	4	13.65	4	13.84	13.40	0	483	0.00%
2018/09/25	1	13.30	0	0.00	13.45	1	491	0.20%
2018/09/19	2	13.45	0	0.00	13.25	2	503	0.40%
2018/09/18	2	13.30	0	0.00	13.25	2	504	0.40%
2018/09/17	1	13.40	1	13.55	13.40	0	507	0.00%
2018/09/13	1	12.85	0	0.00	12.95	1	514	0.19%
2018/09/10	4	13.10	0	0.00	12.80	4	538	0.74%
2018/09/07	2	13.65	0	0.00	13.60	2	575	0.35%
2018/09/06	4	13.75	0	0.00	13.80	4	583	0.69%
2018/09/05	4	13.83	1	14.00	13.80	3	615	0.49%
2018/09/04	4	13.83	0	0.00	13.70	4	639	0.63%
2018/09/03	8	13.74	0	0.00	13.70	8	647	1.24%
2018/08/31	3	13.92	3	14.05	14.05	0	657	0.00%
2018/08/30	2	13.90	1	14.05	14.00	1	666	0.15%
2018/08/29	14	14.00	9	14.20	14.10	5	670	0.75%
2018/08/28	12	14.05	0	0.00	14.20	12	668	1.80%
2018/08/24	4	14.08	6	14.37	14.40	-2	663	-0.30%
2018/08/23	2	14.20	0	0.00	14.25	2	662	0.30%
2018/08/21	0	0.00	13	14.50	14.40	-13	664	-1.96%
2018/08/20	4	14.15	0	0.00	14.00	4	664	0.60%
2018/08/17	6	14.17	0	0.00	14.10	6	679	0.88%
2018/08/16	4	14.20	4	14.40	14.25	0	688	0.00%
2018/08/15	5	14.80	1	14.80	14.70	4	680	0.59%
2018/08/01	0	0.00	2	16.15	16.15	-2	618	-0.32%
2018/07/30	1	16.55	0	0.00	16.35	1	606	0.16%
2018/07/27	1	16.70	0	0.00	16.30	1	594	0.17%
2018/07/23	1	16.35	0	0.00	16.10	1	556	0.18%
2018/07/12	0	0.00	1	15.10	15.20	-1	508	-0.20%
2018/07/09	0	0.00	6	16.00	15.30	-6	485	-1.24%
2018/07/06	11	17.01	5	16.78	16.00	6	462	1.30%
2018/07/05	1	15.80	0	0.00	16.10	1	364	0.27%
2018/06/29	0	0.00	1	15.50	15.30	-1	333	-0.30%
2018/06/19	1	16.20	1	15.50	15.45	0	321	0.00%
2018/06/15	1	16.20	4	16.20	15.80	-3	316	-0.95%
2018/06/14	0	0.00	1	15.85	15.80	-1	278	-0.36%
2018/06/13	0	0.00	2	15.85	15.80	-2	273	-0.73%
2018/06/12	2	14.50	5	15.14	15.15	-3	251	-1.19%
2018/06/11	1	14.50	1	14.80	14.60	0	312	0.00%
2018/06/08	1	14.20	3	14.45	14.15	-2	311	-0.64%
2018/06/07	2	13.70	3	14.07	13.80	-1	310	-0.32%
2018/06/05	1	13.40	0	0.00	13.20	1	346	0.29%
2018/06/04	2	13.55	0	0.00	13.55	2	356	0.56%
2018/06/01	0	0.00	1	13.50	13.40	-1	369	-0.27%
2018/05/28	0	0.00	1	13.80	13.55	-1	464	-0.22%
2018/05/25	1	14.05	0	0.00	13.95	1	540	0.19%
2018/05/24	0	0.00	115	13.64	13.75	-115	699	-16.43%	大賣/鉅額交易
2018/05/22	5	12.57	0	0.00	12.55	5	738	0.68%
2018/05/21	2	12.65	0	0.00	12.65	2	748	0.27%
2018/05/17	0	0.00	1	12.30	12.40	-1	759	-0.13%
2018/05/16	2	12.40	0	0.00	12.45	2	759	0.26%
2018/05/15	4	12.68	0	0.00	12.60	4	764	0.52%
2018/05/14	2	12.85	0	0.00	12.90	2	784	0.26%
2018/05/11	6	12.80	0	0.00	12.85	6	787	0.76%
2018/05/09	3	12.87	0	0.00	12.90	3	786	0.38%
2018/05/08	2	12.80	0	0.00	12.95	2	787	0.25%
2018/05/07	4	12.88	0	0.00	12.85	4	788	0.51%
2018/05/04	2	12.75	2	12.93	12.95	0	791	0.00%
2018/05/03	5	12.89	0	0.00	12.85	5	792	0.63%
2018/05/02	1	12.95	1	13.15	13.10	0	794	0.00%
2018/04/30	1	12.95	0	0.00	12.90	1	795	0.13%
2018/04/27	2	12.45	0	0.00	12.50	2	799	0.25%
2018/04/25	4	12.50	1	12.40	12.45	3	807	0.37%
2018/04/24	4	12.75	0	0.00	12.45	4	814	0.49%
2018/04/23	4	13.13	1	13.00	13.00	3	821	0.37%
2018/04/20	4	13.48	0	0.00	13.40	4	820	0.49%
2018/04/19	6	13.50	0	0.00	13.40	6	822	0.73%
2018/04/18	2	13.55	0	0.00	13.60	2	826	0.24%
2018/04/17	6	13.58	0	0.00	13.60	6	829	0.72%
2018/04/16	35	13.87	30	14.20	13.65	5	830	0.60%
2018/04/13	2	13.75	0	0.00	13.90	2	833	0.24%
2018/04/12	2	13.60	0	0.00	13.50	2	835	0.24%
2018/04/11	2	13.60	0	0.00	13.55	2	844	0.24%
2018/04/10	1	13.30	1	13.50	13.45	0	846	0.00%
2018/04/09	8	13.49	4	13.80	13.35	4	848	0.47%
2018/04/03	2	13.78	0	0.00	13.70	2	846	0.24%
2018/04/02	2	13.90	0	0.00	13.90	2	848	0.24%
2018/03/31	5	13.88	0	0.00	13.90	5	852	0.59%
2018/03/30	9	14.05	1	14.10	13.65	8	853	0.94%
2018/03/29	5	14.22	1	14.15	14.15	4	857	0.47%
2018/03/28	4	14.23	0	0.00	14.25	4	864	0.46%
2018/03/27	3	14.35	0	0.00	14.25	3	898	0.33%
2018/03/26	2	14.40	0	0.00	14.40	2	1,108	0.18%
2018/03/23	3	14.28	0	0.00	14.40	3	1,109	0.27%
2018/03/22	3	14.72	2	15.60	14.75	1	1,104	0.09%
2018/03/21	2	14.78	15	15.40	14.70	-13	1,098	-1.18%
2018/03/20	0	14.85	0	0.00	14.75	0	1,088	0.00%
2018/03/16	1	14.85	0	0.00	14.90	1	1,080	0.09%
2018/03/15	0	0.00	2	15.70	15.15	-2	1,072	-0.19%
2018/03/13	0	0.00	1	14.10	14.00	-1	983	-0.10%
2018/03/12	0	0.00	2	14.45	14.45	-2	973	-0.21%
2018/03/09	8	14.54	0	0.00	14.50	8	943	0.85%
2018/03/08	17	14.50	2	14.50	14.55	15	935	1.60%
2018/03/05	0	0.00	1	14.50	14.45	-1	942	-0.11%
2018/03/02	16	14.40	1	14.40	14.40	15	929	1.61%
2018/03/01	1	14.30	1	14.40	14.40	0	991	0.00%
2018/02/27	2	14.40	20	14.36	14.40	-18	985	-1.83%
2018/02/26	11	14.39	1	14.40	14.40	10	913	1.10%
2018/02/23	0	0.00	3	13.75	13.75	-3	741	-0.40%
2018/02/22	0	0.00	30	11.69	12.50	-30	730	-4.11%
2018/02/12	2	10.38	0	0.00	10.40	2	700	0.29%
2018/02/09	3	9.93	4	10.11	10.30	-1	703	-0.14%
2018/02/08	3	10.77	0	0.00	10.80	3	705	0.43%
2018/02/07	8	11.01	0	0.00	10.95	8	712	1.12%
2018/02/06	7	11.17	0	0.00	10.70	7	710	0.99%
2018/02/05	4	11.38	2	11.53	11.80	2	695	0.29%
2018/02/02	2	12.03	0	0.00	12.10	2	694	0.29%
2018/02/01	2	12.05	0	0.00	12.05	2	705	0.28%
2018/01/30	3	12.07	0	0.00	12.15	3	792	0.38%
2018/01/29	2	12.10	4	12.25	12.10	-2	793	-0.25%
2018/01/25	4	12.09	3	12.30	12.15	1	800	0.12%
2018/01/23	3	12.12	0	0.00	12.05	3	807	0.37%
2018/01/22	0	0.00	1	12.30	12.30	-1	808	-0.12%
2018/01/17	0	0.00	8	12.24	12.35	-8	873	-0.92%
2018/01/16	1	12.15	0	0.00	12.15	1	870	0.11%
2018/01/12	3	12.05	0	0.00	12.05	3	884	0.34%
2018/01/10	2	12.10	0	0.00	12.05	2	880	0.23%
2018/01/09	2	12.13	0	0.00	12.10	2	882	0.23%
2018/01/08	1	12.25	0	0.00	12.20	1	879	0.11%
2018/01/03	0	0.00	1	12.30	12.20	-1	935	-0.11%