隆大 (5519)-新光-台中券商分點個股進出

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

隆大

(5519)

可現股當沖

股價
41.85
漲跌
▼1.40
漲幅
-3.24%
成交量
6,887張
產業
上市營建類股
224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

隆大 (5519)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	11	42.05	4	42.59	41.85	7	2,935	0.24%
2024/05/09	30.3	45.11	21.2	44.25	43.25	9.1	2,834	0.32%
2024/05/08	56.3	45.72	63.8	45.83	45.30	-7.5	2,682	-0.28%
2024/05/07	19.9	49.98	48.3	49.14	48.70	-28.4	2,540	-1.12%
2024/05/06	47.7	53.84	51	53.86	54.10	-3.3	2,377	-0.14%
2024/05/03	83.1	52.09	86.2	53.13	54.50	-3.2	2,203	-0.14%
2024/05/02	20	51.15	19	51.07	52.00	1	1,922	0.05%
2024/04/30	12.4	45.53	14.5	46.72	47.35	-2.1	1,756	-0.12%
2024/04/29	20	46.92	11.4	48.00	47.55	8.6	1,696	0.51%
2024/04/26	4.5	43.86	1	44.65	44.10	3.5	1,609	0.22%
2024/04/25	1	42.70	10	43.57	43.70	-9	1,583	-0.57%
2024/04/24	2	42.60	0	0.00	42.60	2	1,557	0.13%
2024/04/23	4	42.83	8	42.88	42.95	-4	1,549	-0.26%
2024/04/22	0	0.00	11	42.35	41.60	-11	1,514	-0.73%
2024/04/19	9	41.90	11	41.95	42.20	-2	1,479	-0.14%
2024/04/18	15	41.45	10	41.40	42.90	5	1,427	0.35%
2024/04/17	1	40.05	3.1	40.02	40.10	-2.1	1,376	-0.15%
2024/04/16	3	38.60	7	38.21	38.10	-4	1,367	-0.29%
2024/04/15	0	0.00	6	39.67	39.65	-6	1,341	-0.45%
2024/04/12	0.1	39.75	1	39.60	39.80	-0.9	1,337	-0.07%
2024/04/11	8	39.24	9	39.15	39.10	-1	1,332	-0.07%
2024/04/10	3	40.17	0	0.00	40.05	3	1,296	0.23%
2024/04/09	5	40.86	6	40.79	40.80	-1	1,273	-0.08%
2024/04/08	8	39.88	11	39.87	40.45	-3	1,266	-0.24%
2024/04/03	15.1	41.23	59	40.70	40.55	-43.9	1,216	-3.61%
2024/04/02	21	42.01	12	42.00	42.30	9	1,185	0.76%
2024/04/01	25.4	41.20	60	40.98	40.90	-34.6	1,156	-2.99%
2024/03/29	3	40.27	0.4	40.00	40.75	2.6	1,149	0.23%
2024/03/28	9	40.27	5	40.43	40.20	4	1,142	0.35%
2024/03/27	10	40.47	26	40.40	40.45	-16	1,134	-1.41%
2024/03/26	7	39.25	23	39.81	39.00	-16	1,120	-1.43%
2024/03/25	3.2	38.71	4	38.53	38.85	-0.8	1,098	-0.07%
2024/03/22	6.5	38.09	5	38.76	38.00	1.5	1,093	0.14%
2024/03/21	15	38.94	26.2	38.80	39.10	-11.2	1,088	-1.02%
2024/03/20	1.1	37.03	2	37.00	37.00	-0.9	1,061	-0.09%
2024/03/19	2	37.83	6	37.97	37.80	-4	1,052	-0.38%
2024/03/18	2.3	37.04	7	37.18	38.00	-4.8	1,047	-0.45%
2024/03/15	3.3	37.89	7	37.97	37.90	-3.8	1,029	-0.36%
2024/03/14	10	39.00	20	38.94	39.30	-10	1,021	-0.98%
2024/03/13	5	38.15	13	38.32	38.50	-8	1,068	-0.75%
2024/03/12	30	38.03	73	38.23	37.90	-43	1,056	-4.07%
2024/03/11	6.1	36.42	42	36.78	35.95	-35.9	980	-3.66%
2024/03/08	13.1	34.54	17	34.17	34.70	-3.9	895	-0.44%
2024/03/07	4.1	35.68	1	36.00	35.60	3.1	899	0.34%
2024/03/06	8	35.78	9	35.96	35.85	-1	907	-0.11%
2024/03/05	3	35.40	1	35.30	35.40	2	908	0.22%
2024/03/04	15	35.61	17	35.88	35.90	-2	910	-0.22%
2024/03/01	1	34.70	2.8	34.76	34.70	-1.8	900	-0.20%
2024/02/29	2	35.08	0	0.00	35.00	2	900	0.22%
2024/02/27	1	34.90	0	0.00	35.00	1	908	0.11%
2024/02/26	3	35.12	0	0.00	35.15	3	922	0.33%
2024/02/23	3	35.62	9	35.97	35.30	-6	917	-0.65%
2024/02/22	0	0.00	4.3	35.48	35.45	-4.3	919	-0.46%
2024/02/21	1	34.40	2.1	35.79	35.85	-1.1	924	-0.11%
2024/02/20	3	34.30	2.1	33.83	34.10	0.9	901	0.10%
2024/02/19	2	33.18	1.1	32.82	33.35	0.9	909	0.10%
2024/02/16	9.3	32.01	0.3	34.08	31.95	9	907	0.99%
2024/02/15	4	31.54	2	31.95	31.90	2	916	0.22%
2024/02/05	3.2	31.31	0	0.00	31.60	3.2	926	0.34%
2024/02/02	2.1	31.65	2	31.63	31.60	0.1	960	0.01%
2024/02/01	3.1	31.87	0	0.00	32.00	3.1	990	0.31%
2024/01/31	1	31.60	1.2	31.75	31.50	-0.2	1,007	-0.02%
2024/01/30	3	31.57	4	31.20	31.60	-1	1,005	-0.10%
2024/01/29	1	31.20	1	31.25	31.20	0	1,021	0.00%
2024/01/26	0	0.00	2.1	30.37	30.40	-2.1	1,011	-0.20%
2024/01/24	1	30.10	2	30.20	30.15	-1	1,008	-0.10%
2024/01/23	3	29.95	0	0.00	29.95	3	1,007	0.30%
2024/01/22	7.1	30.46	1.2	30.37	30.45	5.9	1,001	0.59%
2024/01/19	0	0.00	2	29.05	29.10	-2	977	-0.20%
2024/01/18	5.1	28.45	3	28.70	28.85	2.1	976	0.21%
2024/01/17	1.1	29.14	2	29.00	28.85	-1	971	-0.10%
2024/01/15	7	30.01	0	0.00	30.20	7	953	0.73%
2024/01/12	0.1	29.75	1	29.50	29.40	-0.9	944	-0.10%
2024/01/11	1	29.70	0	0.00	29.75	1	948	0.11%
2024/01/10	3.1	29.64	0	0.00	29.55	3.1	950	0.32%
2024/01/09	0	0.00	2	30.30	30.05	-2	949	-0.21%
2024/01/08	3	30.65	2	30.60	30.65	1	983	0.10%
2024/01/05	0	0.00	1	30.00	30.05	-1	988	-0.10%
2024/01/04	1.3	29.92	1	29.90	29.90	0.3	980	0.03%
2024/01/03	3	29.90	0	0.00	30.00	3	979	0.31%
2024/01/02	2	30.18	0	0.00	30.20	2	978	0.20%
2023/12/28	1.1	29.77	0	0.00	29.70	1.1	962	0.11%
2023/12/27	1	30.00	0	30.05	30.05	1	959	0.10%
2023/12/26	0	0.00	3.1	29.64	30.00	-3.1	954	-0.32%
2023/12/25	1.1	29.13	1	29.20	29.15	0.1	937	0.01%
2023/12/21	5.1	29.14	3	29.33	29.00	2.1	929	0.23%
2023/12/19	1	29.75	0	0.00	29.75	1	908	0.11%
2023/12/18	1	29.75	0	0.00	29.75	1	902	0.11%
2023/12/15	0.1	29.90	3	29.90	30.00	-2.9	890	-0.32%
2023/12/14	0.3	30.30	2	30.05	30.00	-1.7	880	-0.20%
2023/12/13	0.1	29.77	3	29.95	29.90	-2.9	868	-0.33%
2023/12/12	17.2	29.57	3	29.80	29.85	14.2	862	1.65%
2023/12/11	3	29.73	2	30.40	29.95	1	846	0.12%
2023/12/08	7	30.86	2	30.93	30.80	5	822	0.61%
2023/12/07	38	29.92	2	30.20	29.85	36	750	4.80%
2023/12/06	0	0.00	6	29.53	29.70	-6	725	-0.83%
2023/12/05	2	29.25	0	0.00	29.20	2	711	0.28%
2023/12/04	6	29.19	0	0.00	29.45	6	705	0.85%
2023/12/01	17	29.69	12	29.14	29.65	5	673	0.74%
2023/11/30	1	29.00	10	29.12	29.20	-9	662	-1.36%
2023/11/29	5.2	29.09	0	0.00	28.95	5.2	652	0.80%
2023/11/28	5	29.50	4	29.50	29.35	1	642	0.16%
2023/11/27	2	29.05	0	0.00	29.20	2	637	0.31%
2023/11/24	4	28.79	5	28.76	28.80	-1	628	-0.16%
2023/11/22	4	29.43	0	0.00	29.55	4	589	0.68%
2023/11/21	4.1	29.61	0	0.00	29.50	4.1	581	0.70%
2023/11/20	6	29.88	2	29.90	29.90	4	565	0.71%
2023/11/17	5	29.59	1	29.40	29.80	4	546	0.73%
2023/11/16	1	29.50	2	29.75	29.50	-1	527	-0.19%
2023/11/15	26	28.48	1	28.40	28.60	25	500	4.99%
2023/11/14	32	27.99	0	0.00	28.15	32	484	6.60%
2023/11/13	19	27.86	0	0.00	27.80	19	476	3.99%
2023/11/10	9	27.75	2	27.30	27.20	7	455	1.53%
2023/11/09	64	27.79	2	28.38	28.50	62	416	14.89%
2023/11/08	28	27.54	0	27.50	27.55	28	382	7.31%
2023/11/07	22	26.72	4	26.50	26.65	18	358	5.01%
2023/11/06	27	25.94	4	26.75	26.50	23	355	6.47%
2023/11/02	2	25.18	0	0.00	25.20	2	325	0.61%
2023/10/26	1	25.00	4	25.05	25.10	-3	315	-0.95%
2023/10/25	2	25.10	2	25.10	25.15	0	312	0.00%
2023/10/23	5	25.00	1.1	24.95	24.95	3.9	307	1.26%
2023/10/19	0	0.00	1	25.05	25.10	-1	303	-0.33%
2023/10/18	1	24.80	2	24.75	24.75	-1	296	-0.35%
2023/10/17	0	0.00	1	25.35	24.90	-1	295	-0.34%
2023/10/16	3	25.23	15.8	25.01	25.20	-12.8	303	-4.21%
2023/10/13	2	24.40	12	24.67	24.45	-10	277	-3.60%
2023/10/12	32	23.95	0	0.00	23.90	32	268	11.91%
2023/10/11	0	0.00	0.1	24.00	23.90	-0.1	272	-0.04%
2023/10/03	0	0.00	10	23.74	23.60	-10	327	-3.05%
2023/10/02	12	23.61	0	0.00	23.65	12	333	3.60%
2023/09/28	0	0.00	0.2	23.80	23.60	-0.2	335	-0.06%
2023/09/27	0	0.00	6.1	23.36	23.30	-6.1	335	-1.82%
2023/09/26	7	23.04	1	23.05	22.95	6	334	1.79%
2023/09/25	0	0.00	0	23.45	22.90	0	338	-0.01%
2023/09/22	1	22.80	0	0.00	22.90	1	339	0.29%
2023/09/21	0	0.00	0.4	23.05	22.80	-0.4	340	-0.11%
2023/09/19	1	22.95	0.2	23.30	22.90	0.8	345	0.24%
2023/09/18	0	0.00	3	23.00	22.95	-3	349	-0.86%
2023/09/15	0	0.00	0.4	23.60	22.80	-0.4	349	-0.11%
2023/09/13	0	0.00	2.3	22.97	22.95	-2.3	364	-0.62%
2023/09/12	3	22.87	0	23.10	22.90	3	371	0.80%
2023/09/11	0	0.00	0	23.45	22.80	0	372	-0.01%
2023/09/07	0	0.00	1.1	22.77	22.60	-1.1	377	-0.29%
2023/09/06	0	0.00	0.1	23.00	22.85	-0.1	379	-0.02%
2023/09/05	0	0.00	0.4	23.00	22.90	-0.4	379	-0.11%
2023/09/04	0	0.00	0.2	22.80	22.60	-0.2	375	-0.05%
2023/09/01	0	0.00	0.1	22.60	22.50	-0.1	376	-0.04%
2023/08/31	0	0.00	0	22.90	22.45	0	375	-0.01%
2023/08/29	0	0.00	0.1	22.80	22.40	-0.1	381	-0.03%
2023/08/28	0	0.00	0.3	23.45	22.45	-0.3	383	-0.08%
2023/08/23	0	0.00	0.2	22.70	22.50	-0.2	386	-0.04%
2023/08/22	0	0.00	0	22.95	22.50	0	388	0.00%
2023/08/21	0	0.00	0.1	22.94	22.65	-0.1	390	-0.03%
2023/08/18	0	0.00	0.5	23.40	22.80	-0.5	402	-0.12%
2023/08/17	0	0.00	0.1	22.95	22.65	-0.1	402	-0.02%
2023/08/15	0	0.00	0.1	22.80	22.55	-0.1	404	-0.02%
2023/08/14	0	0.00	1	22.55	22.45	-1	407	-0.25%
2023/08/11	0	0.00	9.8	22.90	22.90	-9.8	407	-2.40%
2023/08/10	0	0.00	0.6	22.61	22.55	-0.6	405	-0.16%
2023/08/09	0	0.00	2.1	22.45	22.45	-2.1	402	-0.53%
2023/08/08	0	0.00	4.2	22.23	22.15	-4.2	398	-1.04%
2023/08/04	0	0.00	0	22.25	22.35	0	402	-0.01%
2023/08/01	0	0.00	0.5	22.48	22.00	-0.5	407	-0.13%
2023/07/31	0	0.00	3.6	22.30	22.00	-3.6	409	-0.87%
2023/07/28	0	0.00	0	22.55	22.30	0	407	-0.01%
2023/07/27	1	22.45	0.4	22.72	22.45	0.6	409	0.14%
2023/07/26	1	22.15	0	0.00	22.20	1	410	0.24%
2023/07/24	1	21.90	1.7	22.38	21.95	-0.7	410	-0.18%
2023/07/21	0	0.00	0.5	22.50	22.15	-0.5	406	-0.12%
2023/07/20	0	0.00	0.2	22.50	22.15	-0.2	409	-0.05%
2023/07/19	0.1	22.45	1.4	22.25	21.95	-1.4	410	-0.34%
2023/07/18	0	0.00	6	22.45	22.45	-6	398	-1.51%
2023/07/17	10	22.75	1	22.70	22.75	9	384	2.34%
2023/07/14	1	23.05	0	0.00	23.05	1	375	0.27%
2023/07/13	1	23.15	0	0.00	23.10	1	374	0.27%
2023/07/12	0	0.00	10	25.22	25.05	-10	360	-2.77%
2023/07/11	8	25.29	0	0.00	25.25	8	353	2.26%
2023/07/10	1	25.10	0	0.00	25.15	1	362	0.28%
2023/07/07	2	25.10	0	0.00	25.10	2	361	0.55%
2023/07/06	1	25.05	0	0.00	25.10	1	356	0.28%
2023/07/03	1	25.00	0	0.00	25.00	1	356	0.28%
2023/06/30	1	25.00	0	0.00	24.95	1	355	0.28%
2023/06/29	2	25.00	10	25.05	25.00	-8	357	-2.24%
2023/06/27	0	0.00	2	25.00	24.95	-2	362	-0.55%
2023/06/21	0	0.00	17	25.05	25.05	-17	360	-4.71%
2023/06/16	1	24.90	0	0.00	24.90	1	351	0.28%
2023/06/14	1	24.55	0	0.00	24.60	1	350	0.29%
2023/06/13	0	0.00	1	24.65	24.60	-1	350	-0.30%
2023/06/12	3	24.75	0	0.00	24.65	3	353	0.85%
2023/06/09	0	24.80	0	0.00	24.75	0	353	0.00%
2023/06/08	0	24.80	1	24.70	24.75	-1	355	-0.28%
2023/06/07	0	24.75	0	0.00	24.75	0	360	0.00%
2023/06/02	1	24.75	0	0.00	24.65	1	378	0.26%
2023/05/26	10	24.60	0	0.00	24.55	10	423	2.36%
2023/05/24	1	24.75	0	0.00	24.80	1	443	0.23%
2023/05/23	1	24.40	0	0.00	24.65	1	433	0.23%
2023/05/18	1	24.35	0	0.00	24.35	1	436	0.23%
2023/05/17	2	24.20	0	0.00	24.15	2	431	0.46%
2023/05/09	2	24.58	0	0.00	24.55	2	414	0.48%
2023/05/05	0	0.00	25	24.70	24.70	-25	406	-6.15%
2023/05/04	1	24.65	1	24.65	24.70	0	405	0.00%
2023/05/02	25	24.55	0	0.00	24.50	25	400	6.24%
2023/04/21	0	0.00	4	24.20	24.40	-4	383	-1.04%
2023/04/18	0	0.00	1	24.65	24.60	-1	376	-0.27%
2023/04/14	0	0.00	1	24.95	24.85	-1	364	-0.27%
2023/04/13	4	24.80	3.6	24.49	24.80	0.4	355	0.10%
2023/04/12	1	24.25	1	24.25	24.30	0	330	0.00%
2023/04/10	1	24.20	0	0.00	24.15	1	317	0.32%
2023/04/07	0	0.00	0.3	24.25	24.15	-0.3	310	-0.10%
2023/04/06	0	0.00	2	24.20	24.15	-2	305	-0.65%
2023/03/31	1	24.00	0	0.00	24.00	1	299	0.33%
2023/03/30	3	23.85	0	0.00	23.95	3	295	1.02%
2023/03/29	1	23.80	0	0.00	23.80	1	292	0.34%
2023/03/28	0	0.00	0.1	24.20	23.70	-0.1	291	-0.02%
2023/03/27	0	0.00	2	23.95	23.90	-2	284	-0.70%
2023/03/22	0	0.00	1	24.10	24.05	-1	276	-0.36%
2023/03/20	0	24.15	0.5	24.04	23.90	-0.5	270	-0.18%
2023/03/17	0	24.18	1	23.75	23.75	-1	268	-0.37%
2023/03/16	0	0.00	2	23.80	23.75	-2	266	-0.75%
2023/03/14	0	0.00	1	23.80	23.80	-1	259	-0.39%
2023/03/13	0	0.00	2	23.73	23.90	-2	260	-0.77%
2023/03/10	2	24.00	2	24.00	24.00	0	258	0.00%
2023/03/09	9	24.08	0	0.00	24.15	9	255	3.52%
2023/03/08	3	24.10	0	0.00	24.10	3	253	1.18%
2023/03/07	5	24.07	2	24.25	24.25	3	253	1.18%
2023/03/06	2	24.05	1	24.10	24.00	1	241	0.41%
2023/03/03	1	23.80	2	23.80	23.95	-1	233	-0.43%
2023/03/01	1	23.70	1	23.65	23.70	0	218	0.00%
2023/02/24	23	23.39	1	23.35	23.35	22	207	10.63%
2023/02/23	1	23.55	1	23.85	23.85	0	188	0.00%
2023/02/22	0	0.00	3	23.12	23.50	-3	173	-1.73%
2023/02/20	0	0.00	1	22.90	23.05	-1	163	-0.61%
2023/02/17	0	0.00	1	22.65	22.65	-1	159	-0.63%
2023/02/08	0	0.00	4	22.60	22.60	-4	183	-2.19%
2023/02/01	0	0.00	1	22.40	22.35	-1	180	-0.55%
2023/01/31	0	0.00	7	22.36	22.40	-7	179	-3.89%
2023/01/30	0	0.00	2	22.40	22.25	-2	179	-1.12%
2023/01/09	1	22.30	0	0.00	22.40	1	176	0.57%
2023/01/04	0	0.00	4	22.30	22.25	-4	180	-2.22%
2022/12/29	0	0.00	1	22.30	22.40	-1	180	-0.55%
2022/12/12	0	0.00	2	22.75	22.75	-2	248	-0.80%
2022/12/06	1	22.90	0	0.00	23.00	1	271	0.37%
2022/12/05	1	23.00	0	0.00	23.00	1	273	0.37%
2022/12/02	0.7	22.90	0	0.00	22.95	0.7	274	0.25%
2022/12/01	0	0.00	2	22.85	22.80	-2	278	-0.72%
2022/11/30	1	22.65	0	0.00	22.70	1	277	0.36%
2022/11/29	0	0.00	2	22.58	22.55	-2	276	-0.72%
2022/11/18	0	22.45	0.5	22.38	22.10	-0.5	282	-0.18%
2022/11/17	0	0.00	2	22.15	22.20	-2	287	-0.70%
2022/11/11	0	22.15	0	0.00	22.20	0	280	0.00%
2022/11/10	2	22.15	0	0.00	22.15	2	278	0.72%
2022/11/09	0	0.00	1	22.30	22.20	-1	278	-0.36%
2022/11/08	0	0.00	2	21.50	21.65	-2	272	-0.73%
2022/11/02	1	20.75	0	0.00	20.60	1	278	0.36%
2022/10/31	0	20.50	0	0.00	20.55	0	314	0.00%
2022/10/27	2	20.60	0	0.00	20.70	2	333	0.60%
2022/10/17	0	20.75	0.2	20.80	20.70	-0.1	353	-0.04%
2022/10/13	2	21.00	0	0.00	20.85	2	354	0.56%
2022/10/12	0.2	21.40	0	0.00	21.35	0.2	349	0.06%
2022/10/07	1	21.90	0	0.00	21.90	1	345	0.29%
2022/10/06	0.2	22.00	0	0.00	21.95	0.2	345	0.04%
2022/10/04	0	0.00	2	21.93	21.95	-2	349	-0.57%
2022/10/03	0	0.00	7	21.90	21.90	-7	349	-2.00%
2022/09/30	0	21.70	0	0.00	21.75	0	349	0.01%
2022/09/27	0	0.00	1	22.00	22.25	-1	346	-0.29%
2022/09/23	0	0.00	9	22.52	22.50	-9	340	-2.64%
2022/09/22	0	0.00	17	22.55	22.50	-17	342	-4.96%
2022/09/16	0	0.00	3	22.32	22.25	-3	326	-0.92%
2022/09/14	0	0.00	20	22.03	22.20	-20	318	-6.27%
2022/09/13	0	0.00	1	22.15	22.10	-1	314	-0.32%
2022/09/12	10	22.00	0	0.00	21.90	10	314	3.18%
2022/09/05	0	0.00	2	21.70	21.75	-2	308	-0.65%
2022/08/29	0	0.00	0	21.75	21.70	0	320	0.00%
2022/08/24	0.1	21.85	0	0.00	21.90	0.1	312	0.03%
2022/08/22	3	21.70	4	21.60	21.60	-1	310	-0.32%
2022/08/19	1	21.55	0	0.00	21.55	1	309	0.32%
2022/08/12	0	0.00	0	21.45	21.35	0	308	-0.01%
2022/08/11	2	21.05	0	0.00	21.35	2	309	0.65%
2022/08/10	1	20.60	0	0.00	21.05	1	308	0.32%
2022/08/09	5	20.57	0	0.00	20.60	5	307	1.62%
2022/08/08	12	20.43	2	20.40	20.40	10	326	3.07%
2022/08/05	11.1	22.47	0	0.00	22.65	11.1	311	3.57%
2022/08/04	6.1	22.24	0	0.00	22.35	6.1	298	2.03%
2022/08/03	2	22.50	0	0.00	22.40	2	288	0.70%
2022/08/02	4	22.35	5	22.40	22.60	-1	289	-0.35%
2022/08/01	5	22.20	0	0.00	22.35	5	299	1.67%
2022/07/29	1	22.15	0	0.00	22.15	1	300	0.33%
2022/07/27	2	21.95	0	0.00	22.00	2	298	0.67%
2022/07/26	2	21.83	0	0.00	21.95	2	303	0.66%
2022/07/15	2	21.25	1	21.20	21.20	1	345	0.29%
2022/07/13	1	21.20	0	0.00	21.20	1	349	0.29%
2022/07/05	1	21.30	0	0.00	21.20	1	372	0.27%
2022/07/01	4	21.51	0	0.00	21.30	4	395	1.01%
2022/06/23	1	21.85	0	0.00	21.95	1	475	0.21%
2022/06/22	2	22.00	1	21.95	21.85	1	480	0.21%
2022/06/21	0	0.00	1	22.15	22.15	-1	492	-0.20%
2022/06/20	3	22.03	0	0.00	22.00	3	519	0.58%
2022/06/14	2	22.08	0	0.00	22.15	2	566	0.35%
2022/06/09	2	22.83	1	22.70	22.65	1	565	0.18%
2022/05/26	0	0.00	2	21.80	21.85	-2	620	-0.32%
2022/05/16	4	21.30	0	0.00	21.25	4	657	0.61%
2022/05/12	1	21.85	1	21.55	21.55	0	650	0.00%
2022/05/11	0	0.00	2	22.15	22.05	-2	664	-0.30%
2022/05/09	6	22.24	1	22.60	22.10	5	686	0.73%
2022/05/06	2	22.73	1	22.70	22.75	1	676	0.15%
2022/05/05	2	22.90	0	0.00	22.95	2	671	0.30%
2022/05/04	1	23.00	0	0.00	23.00	1	670	0.15%
2022/05/03	0	0.00	3	22.95	22.95	-3	679	-0.44%
2022/04/29	1	23.00	0	0.00	23.00	1	684	0.15%
2022/04/28	1	23.00	0	0.00	23.05	1	687	0.15%
2022/04/27	3	23.03	5	22.95	23.10	-2	686	-0.29%
2022/04/26	7	23.44	0	0.00	23.45	7	689	1.02%
2022/04/25	4	23.41	1	23.25	23.25	3	688	0.44%
2022/04/20	5	23.70	0	0.00	23.70	5	698	0.72%
2022/04/14	0	0.00	1	23.80	23.80	-1	755	-0.13%
2022/04/13	1	23.60	0	23.70	23.40	1	767	0.13%
2022/04/12	2	23.10	0	0.00	23.35	2	776	0.26%
2022/04/11	1	23.65	0	0.00	23.60	1	788	0.13%
2022/04/08	0	0.00	1	24.20	24.25	-1	793	-0.13%
2022/04/07	1	23.90	1	23.90	23.95	0	800	0.00%
2022/04/06	4.1	24.53	0	0.00	24.60	4.1	788	0.52%
2022/04/01	5	25.15	7	25.06	25.05	-2	771	-0.26%
2022/03/31	1	25.00	6	24.79	25.10	-5	751	-0.67%
2022/03/30	0	0.00	1	24.45	24.50	-1	724	-0.14%
2022/03/24	0	0.00	2	24.45	24.40	-2	689	-0.29%
2022/03/21	1	23.55	0	0.00	23.55	1	645	0.16%
2022/03/18	0	23.65	0	0.00	23.60	0	636	0.00%
2022/03/17	5	23.05	0	0.00	23.10	5	609	0.82%
2022/03/15	2	22.80	2	22.85	22.85	0	608	0.00%
2022/03/14	1	22.95	0	0.00	22.95	1	608	0.16%
2022/03/11	0	0.00	1	23.10	23.05	-1	614	-0.16%
2022/03/10	0	0.00	2	23.15	23.15	-2	614	-0.33%
2022/03/09	3	23.03	0	0.00	22.85	3	610	0.49%
2022/03/08	0	0.00	1	22.75	22.45	-1	599	-0.17%
2022/03/07	0	0.00	15	22.91	23.00	-15	591	-2.53%
2022/03/01	0	0.00	2	23.15	22.80	-2	581	-0.34%
2022/02/25	0	0.00	1	22.85	23.00	-1	575	-0.17%
2022/02/24	0	22.75	0	0.00	22.75	0	574	0.00%
2022/02/22	0	0.00	10	22.98	23.00	-10	568	-1.76%
2022/02/21	0	0.00	0.2	23.50	23.35	-0.2	567	-0.04%
2022/02/15	2	23.00	2	23.10	23.00	0	611	0.00%
2022/02/11	5	23.55	2	23.40	23.55	3	700	0.43%
2022/02/10	0	0.00	5	23.07	23.15	-5	679	-0.74%
2022/02/09	0	0.00	2	22.95	23.00	-2	664	-0.30%
2022/02/08	0	0.00	2	22.55	22.75	-2	654	-0.31%
2022/02/07	0	0.00	13	22.24	22.50	-13	655	-1.98%
2022/01/26	14	21.89	1	22.10	22.15	13	655	1.98%
2022/01/25	5	21.85	0	0.00	21.80	5	655	0.76%
2022/01/24	0.1	22.30	0	0.00	22.25	0.1	650	0.01%
2022/01/20	0	0.00	16	22.99	22.85	-16	636	-2.51%
2022/01/14	0	0.00	1	22.55	22.50	-1	618	-0.16%
2022/01/11	0	0.00	18	22.91	22.85	-18	592	-3.04%
2022/01/10	0	0.00	8	22.80	22.85	-8	576	-1.39%
2022/01/07	0	0.00	6	22.65	22.60	-6	561	-1.07%
2022/01/06	0	0.00	11	22.47	22.50	-11	551	-1.99%
2022/01/05	0	0.00	1	22.25	22.30	-1	549	-0.18%
2022/01/04	16	21.99	1	22.00	22.15	15	537	2.79%
2022/01/03	2	21.95	16	22.00	21.80	-14	519	-2.69%
2021/12/30	20	21.78	0	0.00	21.60	20	511	3.91%
2021/12/29	7	21.59	1.3	21.43	21.55	5.7	503	1.13%
2021/12/28	0	0.00	5	21.25	21.30	-5	503	-0.99%
2021/12/17	1	21.20	2	21.20	21.20	-1	604	-0.17%
2021/12/16	0	0.00	10	21.05	21.05	-10	622	-1.61%
2021/12/14	0	0.00	3	21.15	21.05	-3	669	-0.45%
2021/12/08	5	21.50	0	0.00	21.50	5	703	0.71%
2021/12/06	5	21.25	0	0.00	21.30	5	705	0.71%
2021/12/03	5	21.10	0	0.00	21.30	5	712	0.70%
2021/12/02	0	0.00	2	21.05	21.05	-2	713	-0.28%
2021/12/01	5	21.00	0	0.00	20.95	5	722	0.69%
2021/11/30	2	20.95	1	20.90	20.95	1	737	0.14%
2021/11/29	0	0.00	19	20.75	20.75	-19	750	-2.53%
2021/11/26	3	20.95	0.2	21.00	20.90	2.8	762	0.37%
2021/11/24	0	0.00	0.2	21.15	21.25	-0.2	803	-0.02%
2021/11/19	11	21.21	0	0.00	21.20	11	861	1.28%
2021/11/18	0	0.00	0.2	21.35	21.30	-0.2	871	-0.02%
2021/11/17	5	21.40	0	0.00	21.40	5	874	0.57%
2021/11/16	6	21.29	2	21.40	21.30	4	871	0.46%
2021/11/15	0	0.00	0.2	21.75	21.55	-0.2	875	-0.02%
2021/11/12	0.3	21.65	0	0.00	21.75	0.3	872	0.04%
2021/11/11	6.9	21.66	29	21.88	22.05	-22.2	854	-2.59%
2021/11/10	27.2	21.15	27	21.12	21.05	0.2	812	0.03%
2021/11/09	0	0.00	2	20.60	20.50	-2	776	-0.26%
2021/11/05	0	0.00	1	20.70	20.55	-1	801	-0.12%
2021/11/01	0	0.00	36	20.33	20.45	-36	811	-4.44%
2021/10/29	0	0.00	14.2	20.33	20.25	-14.2	813	-1.74%
2021/10/28	0	0.00	1	20.50	20.45	-1	814	-0.12%
2021/10/26	5	20.40	0	0.00	20.45	5	829	0.60%
2021/10/22	0.7	21.00	0	0.00	20.20	0.7	844	0.08%
2021/10/21	1	20.30	0	0.00	20.30	1	848	0.12%
2021/10/20	1	20.40	0	0.00	20.40	1	850	0.12%
2021/10/15	0	0.00	1	20.55	20.50	-1	887	-0.11%
2021/10/13	0	0.00	10	20.95	20.65	-10	922	-1.08%
2021/10/12	10	21.20	0	0.00	21.10	10	919	1.09%
2021/10/08	0	0.00	3	21.30	21.25	-3	920	-0.33%
2021/10/06	1	21.10	0	0.00	21.10	1	935	0.11%
2021/10/05	0	0.00	1	21.20	21.25	-1	946	-0.11%
2021/10/04	0	0.00	22	21.38	21.05	-22	952	-2.31%
2021/10/01	0	0.00	0.2	21.45	21.40	-0.2	968	-0.02%
2021/09/30	1	21.80	9	21.67	21.75	-8	962	-0.83%
2021/09/23	0	21.30	0	0.00	21.45	0	941	0.00%
2021/09/22	1	21.15	1	20.95	20.85	0	933	0.00%
2021/09/17	1	20.95	37	20.77	21.10	-36	920	-3.91%
2021/09/16	0	0.00	1	20.45	20.55	-1	906	-0.11%
2021/09/15	0	0.00	0.2	20.40	20.40	-0.2	911	-0.02%
2021/09/13	5	20.35	0	0.00	20.40	5	939	0.53%
2021/09/10	1	19.80	0	0.00	19.80	1	946	0.11%
2021/09/09	1.1	19.40	0	0.00	19.50	1.1	949	0.12%
2021/09/03	1	19.75	1	19.70	19.80	0	973	0.00%
2021/09/02	0.1	20.10	0	0.00	19.90	0.1	975	0.01%
2021/08/31	1.2	20.50	0	0.00	20.10	1.2	962	0.12%
2021/08/30	40	20.58	0	0.00	20.60	40	958	4.17%
2021/08/27	2.1	22.42	0	0.00	22.50	2.1	942	0.22%
2021/08/26	0.1	22.45	0	0.00	22.20	0.1	914	0.01%
2021/08/25	41	22.13	1	22.15	22.15	40	931	4.29%
2021/08/23	12	21.94	0	0.00	22.00	12	960	1.25%
2021/08/19	0	0.00	1	21.80	21.70	-1	966	-0.10%
2021/08/17	0	0.00	0.3	22.00	21.85	-0.3	974	-0.03%
2021/08/16	5	21.80	0	0.00	21.80	5	985	0.51%
2021/08/12	0	0.00	2	22.03	22.15	-2	1,012	-0.20%
2021/08/11	1.1	22.00	56	22.05	21.95	-54.9	1,034	-5.31%
2021/08/09	0	0.00	2	22.43	22.40	-2	1,112	-0.18%
2021/08/05	6	22.53	21	22.53	22.50	-15	1,230	-1.22%
2021/08/04	3	22.60	0	0.00	22.55	3	1,365	0.22%
2021/08/03	1	22.35	8.2	22.47	22.55	-7.2	1,534	-0.47%
2021/08/02	0	0.00	12	22.20	22.35	-12	1,576	-0.76%
2021/07/30	1	22.15	0	0.00	22.20	1	1,618	0.06%
2021/07/28	0	0.00	2	21.90	22.20	-2	1,705	-0.12%
2021/07/26	0	0.00	13	22.67	22.70	-13	1,842	-0.71%
2021/07/23	4	22.86	5.2	22.61	22.85	-1.2	1,927	-0.06%
2021/07/22	5	22.40	2	22.40	22.35	3	1,994	0.15%
2021/07/21	0	0.00	1	22.70	22.40	-1	2,202	-0.05%
2021/07/20	2	23.05	4.1	23.14	23.05	-2.1	2,278	-0.09%
2021/07/19	0	0.00	2	23.30	23.35	-2	2,360	-0.08%
2021/07/16	1	22.85	2	22.85	22.80	-1	2,486	-0.04%
2021/07/15	2	22.65	0	0.00	22.65	2	2,626	0.08%
2021/07/14	0	0.00	4	22.28	22.30	-4	2,741	-0.15%
2021/07/13	0	0.00	1	22.35	22.30	-1	2,916	-0.03%
2021/07/12	0	0.00	8	22.39	22.35	-8	3,026	-0.26%
2021/07/09	5	22.50	8	22.61	22.55	-3	3,054	-0.10%
2021/07/08	7	22.75	6	22.61	22.80	1	3,129	0.03%
2021/07/07	0	0.00	5	22.20	22.30	-5	3,290	-0.15%
2021/07/06	0	0.00	13	22.05	22.10	-13	3,373	-0.39%
2021/07/05	0	0.00	1	22.00	21.95	-1	3,551	-0.03%
2021/07/02	1	21.90	2	21.85	21.90	-1	3,579	-0.03%
2021/07/01	3	21.95	0	0.00	21.80	3	3,628	0.08%
2021/06/30	1	21.90	0	0.00	21.90	1	3,643	0.03%
2021/06/28	0	0.00	2	21.85	21.90	-2	3,657	-0.05%
2021/06/25	2	21.83	1	21.75	21.80	1	3,659	0.03%
2021/06/23	3	20.87	21	20.90	21.00	-18	3,686	-0.49%
2021/06/22	4	20.94	0	0.00	20.95	4	3,675	0.11%
2021/06/21	9	21.18	4	21.45	21.05	5	3,665	0.14%
2021/06/18	11	21.60	10	21.65	21.60	1	3,659	0.03%
2021/06/16	7	21.65	14	21.73	21.60	-7	3,684	-0.19%
2021/06/15	22	21.84	0	0.00	21.80	22	3,708	0.59%
2021/06/11	0	0.00	1	21.80	21.90	-1	3,741	-0.03%
2021/06/10	3	21.83	8	21.80	21.80	-5	3,785	-0.13%
2021/06/09	5	22.20	0	0.00	22.10	5	3,844	0.13%
2021/06/08	1	22.05	1.4	22.08	22.10	-0.4	3,849	-0.01%
2021/06/07	9	21.99	1	22.05	22.15	8	3,862	0.21%
2021/06/04	4	22.41	3	22.55	22.35	1	3,866	0.03%
2021/06/03	3	22.65	0	0.00	22.60	3	3,872	0.08%
2021/06/02	27	22.73	35	22.54	22.70	-8	3,917	-0.20%
2021/06/01	7	22.62	37	22.45	22.75	-30	3,900	-0.77%
2021/05/31	12	22.13	1	22.15	22.05	11	3,882	0.28%
2021/05/28	6	22.15	1	22.20	22.10	5	3,921	0.13%
2021/05/27	4	21.91	0	0.00	22.00	4	4,040	0.10%
2021/05/26	0	0.00	1	22.10	22.00	-1	4,246	-0.02%
2021/05/25	0	0.00	1.1	22.18	21.85	-1.1	4,450	-0.02%
2021/05/24	1	22.00	0	0.00	22.00	1	4,595	0.02%
2021/05/21	1	21.85	7	21.88	21.85	-6	4,602	-0.13%
2021/05/20	5	21.68	12	21.65	21.50	-7	4,629	-0.15%
2021/05/19	26	21.47	1	21.40	21.40	25	4,636	0.54%
2021/05/18	1	20.55	1	21.15	21.05	0	4,614	0.00%
2021/05/17	6.1	19.89	9	19.63	19.30	-2.9	4,572	-0.06%
2021/05/14	24	21.31	4	21.49	20.80	20	4,516	0.44%
2021/05/13	7.2	21.11	4.4	21.39	21.20	2.8	4,462	0.06%
2021/05/12	45	21.49	25.1	22.45	21.50	19.9	4,404	0.45%
2021/05/11	41	24.20	18.6	24.35	22.90	22.4	4,266	0.53%
2021/05/10	8	23.64	2.1	23.60	23.90	5.9	4,095	0.14%
2021/05/07	1	23.20	2	22.95	23.35	-1	4,050	-0.02%
2021/05/06	13	22.88	24.2	23.22	22.80	-11.2	4,003	-0.28%
2021/05/05	2	22.85	9	23.17	22.95	-7	3,953	-0.18%
2021/05/04	50.1	22.60	46	22.87	22.85	4.1	3,904	0.11%
2021/05/03	13.7	24.09	50	24.17	23.95	-36.4	3,814	-0.95%
2021/04/29	8	24.18	5	24.58	24.40	3	3,751	0.08%
2021/04/28	25	24.38	23	24.47	24.50	2	3,663	0.05%
2021/04/27	52.1	24.93	45	24.81	24.30	7.1	3,594	0.20%
2021/04/26	13	23.90	75	23.84	24.20	-62	3,379	-1.83%
2021/04/23	19.1	23.68	2	23.43	23.75	17.1	3,288	0.52%
2021/04/22	33	25.03	15.2	24.59	24.10	17.8	3,211	0.55%
2021/04/21	15.5	24.50	34.1	24.42	24.75	-18.6	3,058	-0.61%
2021/04/20	47	23.19	16	23.28	23.75	31	2,912	1.06%
2021/04/19	21	23.06	66	23.27	23.50	-45	2,798	-1.61%
2021/04/16	22	21.28	9	21.33	21.40	13	2,617	0.50%
2021/04/15	9	20.62	8	20.63	20.60	1	2,497	0.04%
2021/04/14	23	20.20	37	20.27	20.45	-14	2,455	-0.57%
2021/04/13	87	20.52	18	20.53	20.45	69	2,373	2.91%
2021/04/12	19	20.41	16	20.55	20.50	3	2,185	0.14%
2021/04/09	83	20.23	33.8	20.06	20.30	49.2	2,092	2.35%
2021/04/08	1	19.50	2.3	19.36	19.30	-1.3	1,910	-0.07%
2021/04/07	27	19.20	7	19.32	19.25	20	1,877	1.07%
2021/04/06	2.4	18.90	7	18.72	18.85	-4.6	1,831	-0.25%
2021/04/01	0	18.55	0	0.00	18.60	0	1,808	0.00%
2021/03/31	2	18.85	3	18.75	18.65	-1	1,798	-0.06%
2021/03/29	23	18.58	35	18.77	18.65	-12	1,761	-0.68%
2021/03/25	3	18.15	11	18.20	18.20	-8	1,723	-0.46%
2021/03/24	8	18.17	15	18.15	18.25	-7	1,720	-0.41%
2021/03/23	5	18.04	1	18.00	18.15	4	1,710	0.23%
2021/03/22	11	17.92	0	0.00	17.95	11	1,692	0.65%
2021/03/19	2	17.95	2	17.80	17.75	0	1,683	0.00%
2021/03/18	20	18.10	1	18.15	18.15	19	1,651	1.15%
2021/03/17	1.5	18.77	14	18.67	18.50	-12.5	1,613	-0.77%
2021/03/16	10	18.88	45	18.82	18.90	-35	1,578	-2.22%
2021/03/15	22	18.41	14	18.69	18.70	8	1,531	0.52%
2021/03/12	4	17.75	0	0.00	17.75	4	1,475	0.27%
2021/03/10	11	17.67	10	17.50	17.40	1	1,451	0.07%
2021/03/09	26	18.07	33	17.84	17.85	-7	1,439	-0.49%
2021/03/08	22	18.02	11	18.06	18.10	11	1,430	0.77%
2021/03/05	31	17.19	9	17.16	17.15	22	1,386	1.59%
2021/03/04	57	17.37	47	17.45	17.40	10	1,397	0.72%
2021/03/03	50	17.47	30	17.61	17.60	20	1,388	1.44%
2021/03/02	91	18.75	141	18.74	17.80	-50	1,337	-3.74%	大賣/
2021/02/26	20	18.73	40	18.29	18.00	-20	1,222	-1.64%
2021/02/25	20.1	17.81	65	17.87	18.00	-44.9	1,037	-4.33%
2021/02/24	1	16.95	48	16.81	17.00	-47	827	-5.68%
2021/02/23	0	0.00	9	15.95	15.90	-9	667	-1.35%
2021/02/22	3	15.90	36	15.98	15.95	-33	649	-5.08%
2021/02/19	5	15.30	13	15.27	15.30	-8	593	-1.35%
2021/02/18	2	15.05	0	0.00	15.10	2	571	0.35%
2021/02/17	4	14.70	0	0.00	14.80	4	574	0.70%
2021/02/04	4	14.60	0	0.00	14.65	4	582	0.69%
2021/02/01	0	0.00	2	14.28	14.30	-2	587	-0.34%
2021/01/26	2	14.50	0	0.00	14.50	2	592	0.34%
2021/01/25	1	14.50	0	0.00	14.55	1	593	0.17%
2021/01/22	0	0.00	1	14.55	14.55	-1	594	-0.17%
2021/01/18	1	14.70	17	14.90	14.90	-16	588	-2.72%
2021/01/15	0	14.85	5	14.95	14.75	-5	586	-0.85%
2021/01/12	3	15.20	1	15.05	15.05	2	564	0.35%
2021/01/06	1.3	15.25	3	15.25	15.25	-1.7	557	-0.30%
2021/01/05	0	0.00	1	15.50	15.45	-1	553	-0.18%
2021/01/04	5	15.56	0	0.00	15.55	5	560	0.89%
2020/12/30	15	15.61	8	15.65	15.60	7	570	1.23%
2020/12/29	20	15.45	1	15.50	15.55	19	566	3.35%
2020/12/28	10	15.35	2	15.35	15.35	8	559	1.43%
2020/12/21	5	15.30	0	0.00	15.40	5	590	0.85%
2020/12/18	0	0.00	7	15.35	15.35	-7	607	-1.15%
2020/12/17	5	15.30	5	15.30	15.35	0	622	0.00%
2020/12/16	3	15.30	0	0.00	15.30	3	630	0.48%
2020/12/15	0	0.00	16	15.10	15.05	-16	636	-2.52%
2020/12/14	3	15.25	0	0.00	15.25	3	646	0.46%
2020/12/09	8	15.26	0	0.00	15.20	8	665	1.20%
2020/12/08	1	15.25	0	0.00	15.25	1	671	0.15%
2020/12/07	0	0.00	4	15.59	15.55	-4	673	-0.59%
2020/12/04	0	0.00	51	15.50	15.50	-51	686	-7.43%
2020/12/03	0	0.00	29	15.70	15.60	-29	706	-4.10%
2020/12/02	3	15.80	6	15.65	15.65	-3	748	-0.40%
2020/12/01	7	15.96	1	15.65	15.80	6	807	0.74%
2020/11/30	50	15.94	10	16.00	15.95	40	821	4.87%
2020/11/27	0	0.00	5	15.78	15.80	-5	843	-0.59%
2020/11/24	19	15.31	21	15.26	15.45	-2	924	-0.22%
2020/11/23	10	15.05	11	15.10	15.15	-1	916	-0.11%
2020/11/18	0	0.00	31	15.05	15.10	-31	1,007	-3.08%
2020/11/16	0	0.00	0	15.10	15.10	0	1,068	0.00%
2020/11/13	0	0.00	30	15.05	15.10	-30	1,105	-2.71%
2020/11/12	0	0.00	2	15.10	15.10	-2	1,122	-0.18%
2020/11/11	1	15.15	0	0.00	15.15	1	1,152	0.09%
2020/11/10	0.2	15.00	0	0.00	15.05	0.2	1,161	0.02%
2020/11/05	3	15.10	14	15.11	15.15	-11	1,197	-0.92%
2020/11/04	12	15.19	0	0.00	15.20	12	1,213	0.99%
2020/11/02	0	0.00	12	14.91	15.00	-12	1,229	-0.98%
2020/10/30	0	0.00	5	14.90	14.90	-5	1,254	-0.40%
2020/10/29	1	14.85	3	14.88	14.95	-2	1,313	-0.15%
2020/10/28	1	15.10	7	15.05	15.05	-6	1,337	-0.45%
2020/10/26	4	15.10	0	0.00	15.10	4	1,370	0.29%
2020/10/23	0	0.00	20	15.05	15.15	-20	1,386	-1.44%
2020/10/22	7	15.06	5	15.10	15.10	2	1,394	0.14%
2020/10/19	3	15.00	3	15.07	15.15	0	1,423	0.00%
2020/10/15	2	15.05	1	15.05	15.05	1	1,437	0.07%
2020/10/08	4	15.10	4	15.01	15.15	0	1,446	0.00%
2020/10/05	4	14.55	0	0.00	14.60	4	1,451	0.28%
2020/09/28	2	14.30	0	0.00	14.20	2	1,482	0.13%
2020/09/25	0	0.00	1	14.45	14.25	-1	1,491	-0.07%
2020/09/24	0	0.00	8	14.39	14.40	-8	1,488	-0.54%
2020/09/22	1	14.90	30	14.95	14.90	-29	1,486	-1.95%
2020/09/18	0	0.00	1	15.05	15.10	-1	1,473	-0.07%
2020/09/17	30	15.07	0	0.00	15.05	30	1,536	1.95%
2020/09/16	1	15.00	10	15.00	15.05	-9	1,532	-0.59%
2020/09/14	0	0.00	20	15.10	15.15	-20	1,534	-1.30%
2020/09/11	10	15.08	21	15.00	15.05	-11	1,535	-0.72%
2020/09/10	1	15.20	2	15.03	15.00	-1	1,528	-0.07%
2020/09/09	5	15.15	41	15.13	15.20	-36	1,512	-2.38%
2020/09/08	0	0.00	1	15.55	15.40	-1	1,501	-0.07%
2020/09/07	13	15.75	7	15.87	15.65	6	1,485	0.40%
2020/09/04	7	17.11	1	17.10	17.10	6	1,457	0.41%
2020/09/03	2	17.20	0	0.00	17.15	2	1,407	0.14%
2020/09/02	26	17.08	12	17.29	17.30	14	1,394	1.00%
2020/09/01	14	17.57	14	17.61	17.40	0	1,376	0.00%
2020/08/31	27	17.49	2	17.50	17.55	25	1,346	1.86%
2020/08/28	3.2	17.21	29	17.25	17.30	-25.8	1,303	-1.98%
2020/08/27	20	17.25	40	17.25	17.20	-20	1,278	-1.56%
2020/08/26	46	17.32	11	17.40	17.35	35	1,266	2.76%
2020/08/25	25	17.17	108	17.12	17.10	-83	1,230	-6.74%	大賣/
2020/08/24	1	16.90	12	17.08	17.05	-11	1,195	-0.92%
2020/08/21	0	0.00	13	16.82	16.90	-13	1,181	-1.10%
2020/08/20	0	0.00	5	16.75	16.45	-5	1,169	-0.43%
2020/08/19	2	17.00	18	16.82	16.85	-16	1,134	-1.41%
2020/08/18	2	16.58	15	16.63	16.60	-13	1,108	-1.17%
2020/08/17	0	0.00	25	16.49	16.55	-25	1,095	-2.28%
2020/08/14	0	0.00	5	16.28	16.30	-5	1,094	-0.46%
2020/08/12	2	16.25	6	16.25	16.20	-4	1,087	-0.37%
2020/08/11	7	16.28	18	16.40	16.30	-11	1,086	-1.01%
2020/08/10	27	16.30	4	16.30	16.25	23	1,070	2.15%
2020/08/06	95	16.17	15	16.18	16.20	80	1,066	7.50%
2020/08/05	5	16.23	10	16.15	16.15	-5	1,070	-0.47%
2020/08/04	15.2	16.25	22	16.29	16.25	-6.8	1,063	-0.64%
2020/08/03	14	15.90	18	15.88	15.85	-4	1,018	-0.39%
2020/07/31	4	15.65	0	0.00	15.80	4	1,002	0.40%
2020/07/30	4	15.40	0	0.00	15.75	4	1,018	0.39%
2020/07/29	0	0.00	4	15.45	15.55	-4	1,107	-0.36%
2020/07/27	0	0.00	2	15.30	15.25	-2	1,124	-0.18%
2020/07/24	6	15.58	0	0.00	15.40	6	1,133	0.53%
2020/07/23	0	0.00	2	15.75	15.65	-2	1,140	-0.18%
2020/07/22	8	15.61	0	0.00	15.65	8	1,167	0.69%
2020/07/21	5	15.65	20	15.60	15.60	-15	1,160	-1.29%
2020/07/20	5	15.65	0	0.00	15.65	5	1,153	0.43%
2020/07/17	5	15.75	10	15.90	15.70	-5	1,156	-0.43%
2020/07/16	2	15.85	0	0.00	15.85	2	1,165	0.17%
2020/07/15	13	15.65	0	0.00	15.65	13	1,163	1.12%
2020/07/14	10	15.60	0	0.00	15.65	10	1,173	0.85%
2020/07/10	2	15.55	3	15.60	15.55	-1	1,182	-0.08%
2020/07/09	4	15.80	1	15.85	15.80	3	1,173	0.26%
2020/07/07	3	16.03	6	15.89	15.85	-3	1,208	-0.25%
2020/07/06	2	15.93	0	0.00	16.00	2	1,215	0.16%
2020/07/03	2.1	15.85	0	0.00	15.90	2.1	1,211	0.17%
2020/07/02	0	0.00	12	15.80	15.90	-12	1,221	-0.98%
2020/06/30	8	15.54	0	0.00	15.55	8	1,199	0.67%
2020/06/29	2	15.55	4	15.45	15.45	-2	1,209	-0.17%
2020/06/24	4	15.86	10	15.71	15.65	-6	1,208	-0.50%
2020/06/23	6	15.50	0	0.00	15.45	6	1,153	0.52%
2020/06/22	0	0.00	23	15.40	15.40	-23	1,158	-1.98%
2020/06/19	2	15.25	5	15.25	15.30	-3	1,162	-0.26%
2020/06/18	10	15.29	4	15.30	15.35	6	1,169	0.51%
2020/06/17	1	15.15	1	15.30	15.30	0	1,165	0.00%
2020/06/15	0	0.00	1	14.90	14.90	-1	1,212	-0.08%
2020/06/12	6	14.60	0	0.00	14.95	6	1,219	0.49%
2020/06/11	12	15.10	16	15.16	15.05	-4	1,220	-0.33%
2020/06/10	0	0.00	2	15.38	15.40	-2	1,209	-0.17%
2020/06/09	1	15.60	0	0.00	15.60	1	1,222	0.08%
2020/06/08	15	15.63	0	0.00	15.65	15	1,233	1.22%
2020/06/05	2	15.40	0	0.00	15.40	2	1,212	0.16%
2020/06/04	4	15.28	2	15.30	15.35	2	1,216	0.16%
2020/06/03	11	15.35	5	15.35	15.30	6	1,223	0.49%
2020/06/02	10	15.28	0	0.00	15.30	10	1,223	0.82%
2020/06/01	0	0.00	2	15.20	15.30	-2	1,222	-0.16%
2020/05/29	2	15.10	0	0.00	15.10	2	1,224	0.16%
2020/05/28	2	15.15	30	15.15	15.00	-28	1,227	-2.28%
2020/05/27	1.3	15.14	8	15.10	15.10	-6.7	1,225	-0.55%
2020/05/26	0	0.00	7	15.05	15.10	-7	1,234	-0.57%
2020/05/25	2	14.90	8	15.13	15.10	-6	1,224	-0.49%
2020/05/22	20	14.95	10	15.00	14.85	10	1,210	0.83%
2020/05/21	0	0.00	1	15.20	15.05	-1	1,206	-0.08%
2020/05/20	2	14.78	0	0.00	14.75	2	1,175	0.17%
2020/05/19	3	14.80	4	14.84	14.80	-1	1,173	-0.09%
2020/05/18	5	14.70	0	0.00	14.75	5	1,164	0.43%
2020/05/15	6	14.57	0	0.00	14.60	6	1,156	0.52%
2020/05/14	5	14.65	0	0.00	14.65	5	1,145	0.44%
2020/05/13	0	0.00	5	14.75	14.75	-5	1,135	-0.44%
2020/05/12	1	14.75	0	0.00	14.65	1	1,132	0.09%
2020/05/11	4	14.79	5	14.70	14.75	-1	1,129	-0.09%
2020/05/08	13	14.77	4	14.79	14.75	9	1,139	0.79%
2020/05/07	10	14.73	6	14.80	14.80	4	1,160	0.34%
2020/05/06	18	14.76	50	14.82	14.80	-32	1,158	-2.76%
2020/05/05	90	14.90	34	15.24	14.85	56	1,144	4.89%
2020/05/04	1	14.35	0	0.00	14.40	1	1,043	0.10%
2020/04/30	28	14.42	6	14.30	14.45	22	1,037	2.12%
2020/04/29	4	13.85	0	0.00	14.05	4	1,036	0.39%
2020/04/28	13	13.72	2	13.70	13.75	11	1,046	1.05%
2020/04/27	2	13.40	4	13.20	13.65	-2	1,085	-0.18%
2020/04/22	0	0.00	5	12.75	12.80	-5	1,097	-0.46%
2020/04/21	5	12.85	11	12.90	12.90	-6	1,108	-0.54%
2020/04/17	32	13.38	0	0.00	13.25	32	1,283	2.49%
2020/04/16	20	13.40	2	13.45	13.40	18	1,345	1.34%
2020/04/15	26	13.49	0	0.00	13.55	26	1,374	1.89%
2020/04/14	22	13.40	2	13.40	13.45	20	1,381	1.45%
2020/04/13	20	13.30	0	0.00	13.40	20	1,395	1.43%
2020/04/10	10	13.35	40	13.22	13.40	-30	1,396	-2.15%
2020/04/09	26	12.89	64	12.96	13.05	-38	1,385	-2.74%
2020/04/08	40	12.48	40	12.65	12.75	0	1,388	0.00%
2020/04/07	50	12.53	0	0.00	12.60	50	1,448	3.45%
2020/04/06	35	12.35	5	12.50	12.50	30	1,445	2.08%
2020/04/01	12	12.44	0	0.00	12.55	12	1,450	0.83%
2020/03/31	30	12.35	0	0.00	12.45	30	1,455	2.06%
2020/03/30	10	12.08	10	12.20	12.25	0	1,446	0.00%
2020/03/27	6	12.56	0	0.00	12.45	6	1,449	0.41%
2020/03/26	10	11.95	22	12.01	12.40	-12	1,457	-0.82%
2020/03/25	2	11.95	0	0.00	12.00	2	1,466	0.14%
2020/03/20	8	10.51	33	10.76	10.90	-25	1,564	-1.60%
2020/03/19	0	0.00	22	10.54	10.15	-22	1,590	-1.38%
2020/03/18	21	11.50	0	0.00	11.10	21	1,565	1.34%
2020/03/17	14	11.49	0	0.00	11.40	14	1,566	0.89%
2020/03/16	20	12.00	7	11.91	11.90	13	1,577	0.82%
2020/03/13	0	0.00	67	11.61	11.90	-67	1,606	-4.17%
2020/03/12	19	12.70	45	12.92	12.65	-26	1,580	-1.64%
2020/03/10	0	0.00	10	13.25	13.40	-10	1,553	-0.64%
2020/03/09	82	13.74	5	13.65	13.55	77	1,559	4.94%
2020/03/06	29	13.95	0	0.00	14.00	29	1,551	1.87%
2020/03/05	0	0.00	8	14.20	14.15	-8	1,555	-0.51%
2020/03/04	9	14.00	0	0.00	14.00	9	1,563	0.58%
2020/03/02	2	14.15	2	14.10	14.10	0	1,564	0.00%
2020/02/27	0	0.00	107	14.39	14.35	-107	1,565	-6.83%	大賣/鉅額交易
2020/02/26	0	0.00	39	14.42	14.35	-39	1,581	-2.47%
2020/02/25	23	14.21	0	0.00	14.40	23	1,684	1.37%
2020/02/24	69	14.44	0	0.00	14.40	69	1,708	4.04%
2020/02/21	7	14.64	1	14.60	14.60	6	1,734	0.35%
2020/02/20	1	14.65	0	0.00	14.65	1	1,754	0.06%
2020/02/19	0.4	14.90	2	14.60	14.60	-1.7	1,763	-0.09%
2020/02/18	0	0.00	27	14.56	14.55	-27	1,776	-1.52%
2020/02/17	0	0.00	4	14.50	14.50	-4	1,789	-0.22%
2020/02/14	20	14.58	15	14.60	14.55	5	1,802	0.28%
2020/02/13	5	14.60	5	14.70	14.55	0	1,810	0.00%
2020/02/12	8	14.55	19	14.52	14.60	-11	1,818	-0.60%
2020/02/11	41	14.36	18	14.43	14.35	23	1,810	1.27%
2020/02/10	17	14.47	10	14.48	14.50	7	1,788	0.39%
2020/02/07	9	15.03	0	0.00	15.00	9	1,762	0.51%
2020/02/06	0	0.00	2	15.15	15.15	-2	1,777	-0.11%
2020/02/05	17	15.00	16	15.06	15.00	1	1,835	0.05%
2020/02/04	0	0.00	36	14.96	15.00	-36	1,822	-1.98%
2020/02/03	17	14.65	17	14.77	14.85	0	1,809	0.00%
2020/01/31	28	15.11	40	15.19	15.20	-12	1,789	-0.67%
2020/01/30	63	15.22	7	15.00	14.90	56	1,763	3.18%
2020/01/20	0	0.00	2	16.30	16.25	-2	1,706	-0.12%
2020/01/17	10	16.23	5	16.22	16.25	5	1,697	0.29%
2020/01/16	20	16.23	0	0.00	16.20	20	1,687	1.19%
2020/01/15	10	16.23	0	0.00	16.25	10	1,675	0.60%
2020/01/14	61	16.27	1	16.40	16.25	60	1,682	3.57%
2020/01/13	68	16.38	10	16.58	16.40	58	1,698	3.41%
2020/01/10	10	16.82	65	16.89	17.05	-55	1,548	-3.55%
2020/01/09	0	0.00	6	16.61	16.65	-6	1,484	-0.40%
2020/01/08	5	16.45	0	0.00	16.40	5	1,463	0.34%
2020/01/06	3	16.40	10	16.40	16.35	-7	1,422	-0.49%
2020/01/02	5	16.60	0	0.00	16.55	5	1,385	0.36%
2019/12/31	4	16.48	86	16.53	16.60	-82	1,359	-6.03%
2019/12/30	1	16.30	3	16.25	16.25	-2	1,287	-0.16%
2019/12/27	11	16.20	1	16.15	16.20	10	1,276	0.78%
2019/12/25	4	16.20	0	0.00	16.15	4	1,268	0.32%
2019/12/24	5	16.21	2	16.20	16.15	3	1,277	0.23%
2019/12/20	0	0.00	5	16.45	16.40	-5	1,247	-0.40%
2019/12/19	1	16.20	0	0.00	16.10	1	1,232	0.08%
2019/12/18	2	16.30	2	16.25	16.20	0	1,232	0.00%
2019/12/17	17	16.42	3	16.42	16.40	14	1,221	1.15%
2019/12/16	1	16.30	7	16.17	16.30	-6	1,118	-0.54%
2019/12/12	1	15.95	0	0.00	16.00	1	1,069	0.09%
2019/12/11	1	16.05	11	16.15	16.05	-10	1,071	-0.93%
2019/12/10	10	16.05	12	15.92	16.05	-2	1,054	-0.19%
2019/12/09	7	15.70	0	0.00	15.70	7	1,019	0.69%
2019/12/04	5	15.57	0	0.00	15.55	5	1,081	0.46%
2019/12/02	1	15.60	1	15.65	15.70	0	1,095	0.00%
2019/11/29	34	15.84	0	0.00	15.75	34	1,100	3.09%
2019/11/28	4	15.90	0	0.00	15.90	4	1,104	0.36%
2019/11/27	1	15.95	0	0.00	15.95	1	1,109	0.09%
2019/11/25	5	16.08	1	16.30	15.95	4	1,128	0.35%
2019/11/22	5	16.25	0	0.00	16.35	5	1,110	0.45%
2019/11/21	6	15.85	8	15.93	16.15	-2	1,019	-0.20%
2019/11/20	2	15.95	1	16.05	16.05	1	1,002	0.10%
2019/11/19	1	15.95	0	0.00	15.80	1	992	0.10%
2019/11/13	0	0.00	1	16.00	15.95	-1	981	-0.10%
2019/11/12	3	15.95	0	0.00	16.00	3	993	0.30%
2019/11/08	5	15.75	0	0.00	15.80	5	1,031	0.48%
2019/11/07	5	15.80	0	0.00	15.85	5	1,114	0.45%
2019/11/06	5	15.80	0	0.00	15.70	5	1,141	0.44%
2019/11/04	22	15.73	25	16.12	16.15	-3	1,123	-0.27%
2019/10/31	3	15.50	0	0.00	15.50	3	1,091	0.27%
2019/10/29	0	0.00	5	15.45	15.45	-5	1,100	-0.45%
2019/10/28	0	0.00	3	15.48	15.50	-3	1,106	-0.27%
2019/10/24	2	15.55	0	0.00	15.55	2	1,103	0.18%
2019/10/23	20	15.60	0	0.00	15.55	20	1,108	1.80%
2019/10/22	0	0.00	5	15.75	15.65	-5	1,110	-0.45%
2019/10/21	62	15.70	63	15.81	15.90	-1	1,097	-0.09%
2019/10/18	0	0.00	1	15.35	15.45	-1	1,052	-0.09%
2019/10/17	11	15.35	2	15.45	15.40	9	1,065	0.84%
2019/10/16	5	15.05	0	0.00	15.30	5	1,063	0.47%
2019/10/08	40	14.85	3	14.80	14.80	37	1,264	2.93%
2019/10/03	0	0.00	2	14.80	14.90	-2	1,369	-0.15%
2019/10/02	4	14.70	3	14.70	14.70	1	1,384	0.07%
2019/10/01	2	14.85	38	14.77	14.80	-36	1,405	-2.56%
2019/09/27	6	15.00	3	14.95	15.00	3	1,409	0.21%
2019/09/25	30	15.30	2	15.35	15.25	28	1,416	1.98%
2019/09/24	5	15.20	1	15.25	15.20	4	1,434	0.28%
2019/09/19	0	0.00	15	15.50	15.50	-15	1,744	-0.86%
2019/09/17	1	15.60	1	15.65	15.60	0	1,790	0.00%
2019/09/16	0	0.00	6	15.55	15.55	-6	1,826	-0.33%
2019/09/11	1	15.55	0	0.00	15.55	1	1,914	0.05%
2019/09/09	0	0.00	2	15.80	15.80	-2	1,945	-0.10%
2019/09/06	7	16.74	20	16.70	16.75	-13	2,004	-0.65%
2019/09/05	5	16.70	0	0.00	16.70	5	2,057	0.24%
2019/09/04	1	16.60	15	16.65	16.65	-14	2,078	-0.67%
2019/09/03	15	16.80	33	16.75	16.70	-18	2,121	-0.85%
2019/09/02	1	16.80	0	0.00	16.75	1	2,122	0.05%
2019/08/30	0	0.00	1	16.65	16.65	-1	2,122	-0.05%
2019/08/28	9	16.50	1	16.60	16.50	8	2,160	0.37%
2019/08/27	0	0.00	4	16.90	16.75	-4	2,153	-0.19%
2019/08/26	10	16.85	7.3	16.85	16.90	2.7	2,170	0.12%
2019/08/23	1	17.00	10	16.95	17.00	-9	2,194	-0.41%
2019/08/22	13	17.10	7	17.04	16.95	6	2,218	0.27%
2019/08/19	1	17.00	0	0.00	17.00	1	2,442	0.04%
2019/08/15	4	16.80	1	16.60	17.05	3	2,471	0.12%
2019/08/14	1	16.90	33	17.07	16.90	-32	2,482	-1.29%
2019/08/13	2	17.18	13	17.16	17.00	-11	2,497	-0.44%
2019/08/12	27	17.27	29	17.16	17.30	-2	2,498	-0.08%
2019/08/06	1	16.20	15	16.22	16.35	-14	2,639	-0.53%
2019/08/02	1	16.30	0	0.00	16.25	1	2,921	0.03%
2019/08/01	5	16.50	0	0.00	16.50	5	2,913	0.17%
2019/07/31	20	16.65	0	0.00	16.65	20	2,915	0.69%
2019/07/29	12	16.65	3	16.60	16.65	9	2,934	0.31%
2019/07/25	0	0.00	1	16.60	16.55	-1	2,942	-0.03%
2019/07/24	0	0.00	4	16.61	16.60	-4	2,944	-0.14%
2019/07/22	3	16.60	9	16.59	16.50	-6	2,952	-0.20%
2019/07/19	5	16.55	0	0.00	16.60	5	2,969	0.17%
2019/07/17	0	0.00	2	16.88	16.80	-2	3,075	-0.07%
2019/07/16	11	17.05	34	16.99	16.85	-23	3,096	-0.74%
2019/07/15	22	17.01	25	16.87	16.80	-3	3,044	-0.10%
2019/07/12	0	0.00	3	16.52	16.55	-3	2,963	-0.10%
2019/07/11	30	16.27	16	16.32	16.30	14	2,970	0.47%
2019/07/10	61	16.50	8	16.49	16.20	53	2,972	1.78%
2019/07/09	13	16.92	0	0.00	16.90	13	2,923	0.44%
2019/07/08	1	17.05	0	0.00	16.95	1	2,937	0.03%
2019/07/05	10	16.99	3	17.03	17.10	7	2,968	0.24%
2019/07/04	6	16.80	4	16.76	16.80	2	2,975	0.07%
2019/07/02	0	0.00	2	16.85	16.75	-2	3,021	-0.07%
2019/06/28	27.3	16.78	11	16.78	16.75	16.3	3,078	0.53%
2019/06/27	17	16.87	43	16.76	16.70	-26	3,137	-0.83%
2019/06/26	53	17.76	60	17.75	16.85	-7	3,119	-0.22%
2019/06/25	8	17.15	0	0.00	17.20	8	2,918	0.27%
2019/06/24	2	17.40	0	0.00	17.35	2	3,017	0.07%
2019/06/21	5	17.50	37	17.39	17.35	-32	3,052	-1.05%
2019/06/20	1	17.40	3	17.33	17.50	-2	3,142	-0.06%
2019/06/19	0	0.00	2	16.98	16.95	-2	3,116	-0.06%
2019/06/18	1	16.85	3	16.98	16.90	-2	3,117	-0.06%
2019/06/17	1	17.20	16	17.16	17.05	-15	3,211	-0.47%
2019/06/14	53	17.47	28	17.41	17.20	25	3,193	0.78%
2019/06/13	40	17.16	17	16.91	17.30	23	3,122	0.74%
2019/06/12	1	16.85	8	16.80	16.70	-7	3,046	-0.23%
2019/06/11	11	16.55	8	16.66	16.60	3	3,029	0.10%
2019/06/10	1	16.25	2	16.20	16.10	-1	2,978	-0.03%
2019/06/06	0	0.00	30	16.07	16.10	-30	3,012	-1.00%
2019/06/05	19	16.13	3	16.07	16.00	16	3,092	0.52%
2019/06/04	56	16.21	5	16.40	16.10	51	3,076	1.66%
2019/06/03	42	16.26	43	16.29	16.25	-1	3,049	-0.03%
2019/05/31	27	16.77	4	16.59	16.55	23	3,042	0.76%
2019/05/30	43	16.50	35	16.50	16.75	8	3,069	0.26%
2019/05/29	27	16.63	17	16.66	16.55	10	3,034	0.33%
2019/05/28	34	17.22	65	17.03	16.80	-31	3,003	-1.03%
2019/05/27	49	16.88	19	17.08	17.20	30	2,901	1.03%
2019/05/24	82	16.12	3	16.15	16.25	79	2,760	2.86%
2019/05/23	8	16.13	4	16.18	16.15	4	2,751	0.15%
2019/05/22	40	16.05	12	16.23	16.10	28	2,732	1.02%
2019/05/21	12	16.43	5	16.63	16.40	7	2,707	0.26%
2019/05/20	18	16.48	10	16.37	16.50	8	2,673	0.30%
2019/05/17	18	16.29	0	0.00	16.10	18	2,636	0.68%
2019/05/16	4	16.63	38	16.63	16.20	-34	2,614	-1.30%
2019/05/15	83	16.77	68	16.72	16.80	15	2,522	0.59%
2019/05/14	26	16.21	17	16.20	16.30	9	2,444	0.37%
2019/05/13	60	16.10	35	16.12	16.25	25	2,396	1.04%
2019/05/10	44	15.60	32	15.51	15.70	12	2,232	0.54%
2019/05/09	0	0.00	15	14.70	14.65	-15	2,112	-0.71%
2019/05/07	3	14.82	16	14.81	14.75	-13	2,122	-0.61%
2019/05/06	1	14.80	0	0.00	14.75	1	2,125	0.05%
2019/05/02	11	15.00	12	15.00	15.05	-1	2,125	-0.05%
2019/04/29	1	14.90	0	0.00	14.90	1	2,174	0.05%
2019/04/26	2	15.05	2	15.05	15.25	0	2,316	0.00%
2019/04/25	0	0.00	1	15.15	15.20	-1	2,334	-0.04%
2019/04/24	30	15.68	20	15.70	15.55	10	2,307	0.43%
2019/04/23	7	14.80	11	15.02	15.20	-4	2,203	-0.18%
2019/04/22	6	14.84	6	14.77	14.80	0	2,179	0.00%
2019/04/19	2	15.00	15	15.19	15.10	-13	2,150	-0.60%
2019/04/17	21	15.69	8	15.65	15.60	13	2,123	0.61%
2019/04/16	7	16.00	1	15.90	15.90	6	2,103	0.29%
2019/04/15	6	15.80	15	15.82	16.05	-9	2,087	-0.43%
2019/04/12	6.7	15.49	0	0.00	15.50	6.7	2,066	0.32%
2019/04/11	53	15.56	30	15.51	15.45	23	2,052	1.12%
2019/04/10	18	15.63	5	15.55	15.55	13	2,015	0.65%
2019/04/09	5	16.01	6	15.93	15.85	-1	1,993	-0.05%
2019/04/08	6	15.94	4	15.95	15.95	2	1,993	0.10%
2019/04/03	4	15.59	14	15.65	15.65	-10	2,006	-0.50%
2019/04/02	5	15.58	2	16.00	15.55	3	2,057	0.15%
2019/04/01	13	16.15	25	16.03	16.05	-12	2,165	-0.55%
2019/03/29	14.3	15.64	7	15.75	15.65	7.3	2,125	0.35%
2019/03/28	8	15.99	21	15.84	15.65	-13	2,164	-0.60%
2019/03/27	39.6	15.88	38	15.92	15.85	1.6	2,210	0.07%
2019/03/26	16	15.09	17	15.18	15.20	-1	2,096	-0.05%
2019/03/25	42	15.11	33	15.06	14.90	9	2,048	0.44%
2019/03/22	15	14.48	6	14.43	14.50	9	1,937	0.46%
2019/03/21	8	14.18	0	0.00	14.20	8	1,927	0.41%
2019/03/20	17	14.25	144	14.18	14.15	-127	1,921	-6.61%	大賣/鉅額交易
2019/03/18	1	13.50	0	0.00	13.50	1	1,838	0.05%
2019/03/14	0	0.00	2	13.43	13.40	-2	1,835	-0.11%
2019/03/13	7	13.68	0	0.00	13.60	7	1,814	0.39%
2019/03/12	6	13.80	1	13.80	13.70	5	1,810	0.28%
2019/03/11	48	13.87	97	13.73	14.00	-49	1,770	-2.77%
2019/03/08	1	13.20	15	13.28	13.20	-14	1,673	-0.84%
2019/03/07	0	0.00	14	13.30	13.20	-14	1,663	-0.84%
2019/03/06	4	13.30	0	0.00	13.30	4	1,653	0.24%
2019/03/05	8	13.25	28	13.49	13.35	-20	1,639	-1.22%
2019/03/04	0	0.00	5	13.00	13.10	-5	1,581	-0.32%
2019/02/26	0	0.00	8	12.90	12.90	-8	1,591	-0.50%
2019/02/25	41	12.95	12	12.99	12.95	29	1,586	1.83%
2019/02/22	2	13.00	0	0.00	13.00	2	1,575	0.13%
2019/02/21	1	13.10	1	13.05	13.00	0	1,562	0.00%
2019/02/20	0	0.00	10	13.10	13.15	-10	1,553	-0.64%
2019/02/18	1.5	13.07	10	13.10	13.10	-8.5	1,540	-0.55%
2019/02/15	69	13.04	59	13.01	13.05	10	1,534	0.65%
2019/02/14	1	13.20	5	13.20	13.15	-4	1,511	-0.26%
2019/02/13	9	13.42	2	13.35	13.20	7	1,500	0.47%
2019/02/12	6	13.40	0	0.00	13.50	6	1,471	0.41%
2019/01/30	3	13.28	0	0.00	13.30	3	1,437	0.21%
2019/01/29	8	13.20	10	13.25	13.25	-2	1,425	-0.14%
2019/01/28	10	13.40	1	13.40	13.40	9	1,410	0.64%
2019/01/25	6	13.22	4	13.16	13.15	2	1,383	0.14%
2019/01/24	14	13.12	1	13.30	13.25	13	1,369	0.95%
2019/01/23	3	13.20	0	0.00	13.20	3	1,350	0.22%
2019/01/22	7	13.28	0	0.00	13.20	7	1,330	0.53%
2019/01/21	19	13.51	6	13.49	13.55	13	1,310	0.99%
2019/01/18	56	13.66	97	13.45	13.30	-41	1,260	-3.25%
2019/01/17	10	12.78	22	12.80	12.75	-12	1,103	-1.09%
2019/01/16	8	12.32	10	12.35	12.35	-2	1,069	-0.19%
2019/01/15	37	12.17	0	0.00	12.15	37	1,060	3.49%
2019/01/14	6	12.28	0	0.00	12.30	6	1,052	0.57%
2019/01/11	8	12.35	0	0.00	12.25	8	1,047	0.76%
2019/01/10	12	12.40	0	0.00	12.30	12	1,042	1.15%
2019/01/09	6	12.72	5	12.40	12.40	1	1,035	0.10%
2019/01/03	20	12.02	0	0.00	12.00	20	977	2.05%
2019/01/02	1	12.30	15	12.18	12.10	-14	966	-1.45%
2018/12/28	15	12.40	0	0.00	12.40	15	951	1.58%
2018/12/27	29	12.46	0	0.00	12.35	29	940	3.08%
2018/12/26	3	12.57	0	0.00	12.50	3	913	0.33%
2018/12/25	14	13.13	10	13.05	12.95	4	852	0.47%
2018/12/24	10	13.36	45	13.17	13.30	-35	763	-4.58%
2018/12/22	0	0.00	52	13.04	12.85	-52	591	-8.80%
2018/12/21	21	12.75	70	12.92	12.85	-49	548	-8.93%
2018/12/20	7	13.16	9	13.09	12.55	-2	468	-0.43%
2018/12/19	2	12.70	0	0.00	12.70	2	360	0.55%
2018/12/18	0	0.00	17	12.90	12.75	-17	340	-4.99%
2018/12/17	2	12.90	111	12.89	12.85	-109	325	-33.44%	大賣/鉅額交易
2018/12/14	1	12.80	192.3	12.79	12.90	-191.3	303	-62.98%	大賣/鉅額交易
2018/12/13	0	0.00	55.1	12.70	12.70	-55.1	264	-20.78%
2018/12/12	4	12.70	56	12.66	12.65	-52	227	-22.85%
2018/12/11	0	0.00	0.2	12.00	12.05	-0.2	181	-0.10%
2018/12/06	0	0.00	10	12.15	12.00	-10	157	-6.33%
2018/12/04	20	12.21	10	12.10	12.40	10	152	6.56%
2018/12/03	0	0.00	2	11.65	11.70	-2	146	-1.37%
2018/11/30	1	11.75	0	0.00	11.60	1	143	0.70%
2018/11/29	5	11.60	3	11.70	11.60	2	142	1.40%
2018/11/28	2	11.65	5	11.80	11.70	-3	141	-2.12%
2018/11/27	1	11.55	0	0.00	11.40	1	141	0.71%
2018/11/26	1	11.65	8	12.35	11.40	-7	135	-5.15%
2018/11/21	10	11.10	0	0.00	11.10	10	116	8.55%
2018/11/20	0	0.00	1	11.50	11.20	-1	116	-0.85%
2018/11/01	0	0.00	2	10.20	10.20	-2	113	-1.77%
2018/10/11	0	0.00	5	10.67	10.20	-5	109	-4.55%
2018/09/27	1	11.20	0	0.00	11.35	1	102	0.97%
2018/09/07	2	11.45	0	0.00	11.40	2	106	1.89%
2018/09/05	10	11.58	0.3	11.90	11.50	9.7	105	9.19%
2018/08/23	3	11.15	0	0.00	11.25	3	143	2.09%
2018/08/09	5	11.50	0	0.00	11.50	5	275	1.82%
2018/07/03	0.5	11.60	0	0.00	11.60	0.5	884	0.06%
2018/07/02	3	12.00	0	0.00	12.00	3	978	0.31%
2018/06/25	2	12.30	0	0.00	12.30	2	1,034	0.19%
2018/06/21	0	0.00	1	12.45	12.50	-1	1,034	-0.10%
2018/05/31	0	0.00	1	12.60	12.55	-1	997	-0.10%
2018/05/30	1	12.60	0	0.00	12.55	1	993	0.10%
2018/05/23	5	13.20	5	12.60	12.55	0	913	0.00%
2018/05/21	0	0.00	2	12.30	12.30	-2	895	-0.22%
2018/05/18	0	0.00	3	12.20	12.30	-3	896	-0.33%
2018/05/17	5	12.70	0	0.00	12.20	5	891	0.56%
2018/05/16	0	0.00	13	11.68	12.75	-13	878	-1.48%
2018/05/15	0	0.00	3	11.65	11.65	-3	855	-0.35%
2018/05/14	1	11.60	0	0.00	11.60	1	861	0.12%
2018/05/04	0	0.00	1	12.30	12.20	-1	832	-0.12%
2018/05/03	0	0.00	1	12.30	12.35	-1	825	-0.12%
2018/05/02	1	12.35	0	0.00	12.35	1	819	0.12%
2018/04/30	35	12.07	35	12.10	12.10	0	807	0.00%
2018/04/26	6	12.34	20	12.13	12.05	-14	793	-1.76%
2018/04/25	25	12.27	33	12.29	12.20	-8	786	-1.02%
2018/04/24	0	0.00	23	12.55	12.15	-23	770	-2.98%
2018/04/23	46	12.42	33	12.56	12.65	13	716	1.81%
2018/04/20	0.5	11.60	1	11.70	11.50	-0.5	663	-0.08%
2018/04/19	11	11.35	10	11.44	11.40	1	647	0.15%
2018/04/18	3	11.30	1	11.30	11.20	2	643	0.31%
2018/04/17	11	11.58	6	11.81	11.40	5	628	0.80%
2018/04/16	18	11.78	2	12.15	11.75	16	608	2.63%
2018/04/13	2	11.88	1	11.90	11.90	1	587	0.17%
2018/04/12	27	12.02	27	12.13	12.10	0	555	0.00%
2018/04/11	27	13.15	13	12.98	12.40	14	501	2.79%
2018/04/10	8	14.16	9	13.58	13.55	-1	454	-0.22%
2018/04/09	9	14.39	0	0.00	14.75	9	407	2.21%
2018/04/03	16	12.61	41	12.36	13.45	-25	336	-7.43%
2018/04/02	20	12.25	0	0.00	12.25	20	239	8.36%
2018/03/31	5	10.85	0	0.00	11.15	5	193	2.58%
2018/03/28	0	0.00	5	10.75	10.70	-5	182	-2.74%
2018/03/26	0	0.00	2	10.65	10.65	-2	181	-1.10%
2018/03/21	7	10.65	0	0.00	10.65	7	175	3.99%
2018/03/07	0	0.00	7	10.55	10.50	-7	172	-4.07%
2018/03/06	0	0.00	10	10.55	10.55	-10	170	-5.86%
2018/03/01	2	10.50	0	0.00	10.55	2	169	1.18%
2018/02/26	5	10.60	7	10.55	10.55	-2	169	-1.18%
2018/02/23	10	10.50	0	0.00	10.55	10	166	6.02%
2018/01/24	0	0.00	5	10.55	10.55	-5	150	-3.33%
2018/01/23	0	0.00	3	10.60	10.50	-3	152	-1.96%