精成科 (6191)-新光-新竹券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
73.2
漲跌
▲0.5
漲幅
+0.69%
成交量
4,030張
產業
上市電子零組件類股
522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

精成科 (6191)籌碼相關－新光-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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
2024/05/03	7	73.67	16.1	73.63	73.20	-9.1	5,287	-0.17%
2024/05/02	11.1	73.15	2	73.40	72.70	9.1	5,272	0.17%
2024/04/30	7.1	73.12	10.1	73.33	73.10	-3	5,283	-0.06%
2024/04/29	2.5	70.88	26	72.74	73.10	-23.5	5,240	-0.45%
2024/04/26	1.1	69.62	1	69.90	69.90	0.1	5,180	0.00%
2024/04/25	1.2	69.48	2	69.55	69.50	-0.8	5,197	-0.02%
2024/04/24	6	68.80	19	69.08	69.50	-13	5,205	-0.25%
2024/04/23	25	67.40	0	0.00	67.80	25	5,208	0.48%
2024/04/22	53	68.64	1	68.30	67.20	52	5,212	1.00%
2024/04/19	8	70.38	5	69.74	70.40	3	5,171	0.06%
2024/04/18	0	0.00	0	71.00	71.00	0	5,113	0.00%
2024/04/17	3	69.83	4.2	69.87	70.00	-1.2	5,085	-0.02%
2024/04/16	5	69.20	10.5	69.03	69.00	-5.5	5,072	-0.11%
2024/04/15	1	69.20	1	70.00	69.60	0	5,015	0.00%
2024/04/12	29	70.80	0	0.00	69.70	29	4,968	0.58%
2024/04/11	0.1	69.91	0	0.00	70.80	0.1	4,920	0.00%
2024/04/10	1.1	70.54	1	71.00	70.50	0.1	4,923	0.00%
2024/04/09	3.2	71.98	1	72.20	72.20	2.2	4,895	0.04%
2024/04/08	22	71.81	21	71.71	71.90	1	4,898	0.02%
2024/04/03	1.1	71.90	0	0.00	72.00	1.1	4,898	0.02%
2024/04/02	12.1	73.23	5	72.00	72.60	7.1	4,894	0.14%
2024/04/01	0	72.10	14	72.29	72.70	-14	4,893	-0.29%
2024/03/29	11.1	73.33	15.2	73.26	72.70	-4.1	4,908	-0.08%
2024/03/28	24.2	74.52	17.6	75.07	73.70	6.6	4,829	0.14%
2024/03/27	7.2	72.97	7	71.67	73.20	0.2	4,646	0.00%
2024/03/26	2	69.40	0.7	69.69	69.40	1.3	4,591	0.03%
2024/03/25	7.1	71.54	2	72.05	71.20	5.1	4,596	0.11%
2024/03/22	10.5	73.08	25	72.30	71.40	-14.5	4,705	-0.31%
2024/03/21	90	74.68	68.1	74.01	73.60	21.9	4,720	0.46%
2024/03/20	97.1	72.71	130	74.27	76.10	-32.9	4,459	-0.74%	大賣/
2024/03/19	6	69.10	10	68.17	69.20	-4	3,975	-0.10%
2024/03/18	0	0.00	9	66.04	66.40	-9	3,794	-0.24%
2024/03/15	2.3	65.38	2	65.80	64.90	0.3	3,791	0.01%
2024/03/14	9	65.30	9	65.84	65.30	0	3,792	0.00%
2024/03/13	17	65.14	11	65.45	64.60	6	3,798	0.16%
2024/03/12	5	64.58	0	0.00	64.60	5	3,825	0.13%
2024/03/11	10.3	63.58	6	63.83	63.50	4.3	3,882	0.11%
2024/03/08	42.3	65.86	98.1	64.49	64.10	-55.8	3,929	-1.42%
2024/03/07	18	68.01	19	67.65	67.60	-1	3,999	-0.02%
2024/03/06	40	68.59	43	68.87	68.60	-3	4,252	-0.07%
2024/03/05	33	68.06	28.9	68.47	68.70	4.1	4,495	0.09%
2024/03/04	11	66.23	12	66.28	66.30	-1	4,448	-0.02%
2024/03/01	38	66.23	13	66.16	66.00	25	4,454	0.56%
2024/02/29	32.7	65.68	0	0.00	65.30	32.7	4,433	0.74%
2024/02/27	19.5	66.39	4	66.40	66.30	15.5	4,396	0.35%
2024/02/26	9.2	67.55	11	67.57	67.50	-1.8	4,382	-0.04%
2024/02/23	5.9	68.41	1	68.90	68.10	4.9	4,407	0.11%
2024/02/22	7.5	68.39	2	69.20	68.10	5.5	4,525	0.12%
2024/02/21	9.2	68.76	6	69.67	68.90	3.2	4,550	0.07%
2024/02/20	11	69.65	1	69.70	69.30	10	4,590	0.22%
2024/02/19	5.1	68.69	14	68.99	69.80	-8.9	4,588	-0.19%
2024/02/16	9.5	69.66	9	70.10	69.20	0.5	4,599	0.01%
2024/02/15	8.2	68.27	3.1	66.62	69.20	5.1	4,553	0.11%
2024/02/05	1	64.00	0.1	64.30	64.30	0.9	4,455	0.02%
2024/02/02	0	0.00	4	64.50	64.70	-4	4,505	-0.09%
2024/01/31	0	0.00	2	64.20	63.90	-2	4,574	-0.04%
2024/01/30	1	64.50	0	0.00	64.30	1	4,625	0.02%
2024/01/29	0	65.50	3	65.00	65.50	-3	4,679	-0.06%
2024/01/26	2	65.20	0	0.00	64.80	2	4,802	0.04%
2024/01/25	4	64.23	0	0.00	63.50	4	5,147	0.08%
2024/01/24	6	66.10	5	65.20	64.70	1	5,724	0.02%
2024/01/23	5	65.36	0	0.00	65.80	5	5,960	0.08%
2024/01/22	0	0.00	5	65.50	64.90	-5	5,958	-0.08%
2024/01/19	2	64.30	2	64.50	64.30	0	5,961	0.00%
2024/01/18	0	0.00	0.4	64.60	65.10	-0.4	5,978	-0.01%
2024/01/17	6	65.90	2	65.60	65.20	4	5,970	0.07%
2024/01/16	5	65.30	7	65.24	65.50	-2	5,952	-0.03%
2024/01/15	6	65.10	8	65.39	65.00	-2	5,946	-0.03%
2024/01/12	3.2	62.83	3	63.23	63.00	0.2	5,930	0.00%
2024/01/10	5	62.80	3	62.50	62.90	2	6,019	0.03%
2024/01/09	1	63.90	0	0.00	63.20	1	6,001	0.02%
2024/01/08	1	64.80	4	64.50	64.10	-3	6,040	-0.05%
2024/01/05	0	0.00	0	64.90	64.50	0	6,074	0.00%
2024/01/04	5	64.80	1	64.30	65.10	4	6,078	0.07%
2024/01/03	0	65.30	40	65.50	65.10	-40	6,124	-0.65%
2024/01/02	0	0.00	0.1	64.90	65.20	-0.1	6,245	0.00%
2023/12/29	0	0.00	4	64.40	64.50	-4	6,259	-0.06%
2023/12/28	4	63.80	3	63.97	63.70	1	6,278	0.02%
2023/12/27	24.1	64.05	4	64.65	64.30	20.1	6,348	0.32%
2023/12/26	2	63.50	2	64.30	64.30	0	6,403	0.00%
2023/12/25	11	63.37	7	63.61	63.70	4	6,357	0.06%
2023/12/22	8.2	65.02	5.1	64.96	64.90	3.1	6,298	0.05%
2023/12/21	1.3	64.21	1	64.10	64.00	0.3	6,269	0.00%
2023/12/20	6	64.97	9	65.58	64.80	-3	6,269	-0.05%
2023/12/19	44.3	64.81	23	65.09	65.30	21.3	6,272	0.34%
2023/12/18	5.2	73.25	12	71.13	68.00	-6.8	6,152	-0.11%
2023/12/15	3.1	73.95	5.3	74.18	72.90	-2.2	6,063	-0.04%
2023/12/14	3	73.00	1	72.30	73.40	2	5,987	0.03%
2023/12/13	1	71.10	0	0.00	71.10	1	5,957	0.02%
2023/12/12	1	70.90	2	70.99	70.30	-1	6,040	-0.02%
2023/12/11	0.1	71.30	0	0.00	70.70	0.1	6,083	0.00%
2023/12/08	0	72.00	0	0.00	72.20	0	6,121	0.00%
2023/12/07	1	71.50	1.4	71.09	71.50	-0.4	6,167	-0.01%
2023/12/06	10	71.13	8	71.34	71.00	2	6,245	0.03%
2023/12/05	4.2	68.87	1.3	68.78	70.00	2.9	6,364	0.05%
2023/12/04	8	71.54	9	70.76	70.10	-1	6,681	-0.01%
2023/12/01	57	69.87	60	69.76	70.50	-3	6,663	-0.05%
2023/11/30	7.3	67.38	9	67.27	69.00	-1.7	6,466	-0.03%
2023/11/29	2	63.85	7	64.19	64.20	-5	6,214	-0.08%
2023/11/28	1.1	63.09	11.2	62.91	63.20	-10.1	6,221	-0.16%
2023/11/27	1.1	61.60	3	62.03	61.90	-1.9	6,258	-0.03%
2023/11/24	0.2	61.80	3	61.63	61.50	-2.8	6,290	-0.04%
2023/11/23	3.5	62.33	4	61.53	61.50	-0.5	6,357	-0.01%
2023/11/22	18.6	62.25	4	61.95	61.80	14.6	6,400	0.23%
2023/11/21	53	65.72	48.2	63.73	62.80	4.8	6,460	0.07%
2023/11/20	4.1	64.55	1	64.00	64.60	3.1	6,567	0.05%
2023/11/17	4	63.98	2	64.10	64.50	2	6,575	0.03%
2023/11/16	1.4	62.73	0	0.00	63.10	1.4	6,614	0.02%
2023/11/15	3	63.70	3	63.47	63.30	0	6,703	0.00%
2023/11/14	1	63.00	1	63.00	63.00	0	6,751	0.00%
2023/11/13	1	61.80	0	0.00	61.90	1	6,837	0.01%
2023/11/10	1	61.73	16	61.96	62.00	-15	6,927	-0.22%
2023/11/09	6.1	63.17	4	63.53	63.40	2.1	7,017	0.03%
2023/11/08	5	63.44	3	63.03	62.50	2	7,052	0.03%
2023/11/07	4	63.90	5	64.26	63.40	-1	7,139	-0.01%
2023/11/06	7.3	63.19	17	63.34	64.00	-9.7	7,240	-0.13%
2023/11/03	39.2	63.40	26	64.05	62.40	13.1	7,229	0.18%
2023/11/02	78	62.72	78.1	63.44	63.90	0	7,160	0.00%
2023/11/01	78.1	61.43	64.7	60.59	61.20	13.4	6,866	0.19%
2023/10/31	9	60.40	21	60.86	61.60	-12	6,314	-0.19%
2023/10/30	0	0.00	2	56.25	56.00	-2	6,142	-0.03%
2023/10/27	4	55.90	2	56.25	56.00	2	6,205	0.03%
2023/10/26	3	54.57	17	55.14	54.90	-14	6,275	-0.22%
2023/10/25	6	56.13	6	55.87	55.60	0	6,317	0.00%
2023/10/24	6	55.20	0	0.00	55.70	6	6,364	0.09%
2023/10/23	5	54.84	4	54.25	54.30	1	6,446	0.02%
2023/10/20	0	0.00	2	53.90	53.90	-2	6,629	-0.03%
2023/10/19	0	54.50	2.4	54.47	55.00	-2.4	6,661	-0.04%
2023/10/18	3.2	54.27	7.9	54.00	54.30	-4.7	6,673	-0.07%
2023/10/17	1	56.50	0	0.00	55.40	1	6,673	0.01%
2023/10/16	1	56.10	5.2	56.00	56.00	-4.2	6,859	-0.06%
2023/10/13	1.1	57.17	1.2	56.72	56.60	-0.1	7,113	0.00%
2023/10/12	4.2	57.95	1	58.30	58.00	3.2	7,355	0.04%
2023/10/11	4	57.25	3	58.03	57.40	1	7,465	0.01%
2023/10/06	24.5	59.70	14	58.79	57.80	10.4	7,486	0.14%
2023/10/05	8.1	62.62	1	63.00	61.90	7.1	7,397	0.10%
2023/10/04	8.1	61.81	6	62.47	62.70	2.1	7,446	0.03%
2023/10/03	4	63.85	8	63.56	63.10	-4	7,513	-0.05%
2023/10/02	6	63.65	11	63.85	64.60	-5	7,555	-0.07%
2023/09/27	5	61.60	3	61.70	61.70	2	7,551	0.03%
2023/09/26	6	62.45	5	62.18	62.20	1	7,565	0.01%
2023/09/25	5.1	61.90	1	62.00	62.20	4.1	7,573	0.05%
2023/09/22	2	58.90	11	58.83	59.60	-9	7,532	-0.12%
2023/09/21	12	59.79	4	59.83	59.60	8	7,598	0.11%
2023/09/20	2	61.55	6	61.77	61.30	-4	7,734	-0.05%
2023/09/19	14	63.47	26	63.18	62.80	-12	7,802	-0.15%
2023/09/18	9	62.36	24	62.25	62.30	-15	7,809	-0.19%
2023/09/15	33	62.43	14	62.24	61.90	19	7,808	0.24%
2023/09/14	10	61.81	6.2	61.51	61.80	3.8	7,723	0.05%
2023/09/13	2	59.30	3	60.50	60.40	-1	7,665	-0.01%
2023/09/12	4	60.03	8	59.19	59.40	-4	7,623	-0.05%
2023/09/11	13	58.70	12.5	58.75	58.70	0.5	7,563	0.01%
2023/09/08	16.6	61.73	12.1	61.39	61.00	4.6	7,459	0.06%
2023/09/07	38.2	61.92	43.2	61.58	60.90	-5	7,295	-0.07%
2023/09/06	23	59.10	31	59.68	60.50	-8	6,934	-0.12%
2023/09/05	26.1	57.45	9.1	58.27	58.60	17	6,852	0.25%
2023/09/04	4.1	55.81	15	55.85	56.10	-10.9	6,782	-0.16%
2023/09/01	2	55.80	0	0.00	55.60	2	6,899	0.03%
2023/08/31	2.1	55.33	1	56.00	56.80	1.1	6,881	0.02%
2023/08/30	1	55.70	1	56.00	54.90	0	6,913	0.00%
2023/08/29	15.6	55.43	1	54.70	55.10	14.6	6,913	0.21%
2023/08/28	7.1	55.95	50	56.40	55.90	-42.9	6,888	-0.62%
2023/08/25	13	57.02	13	57.25	57.40	0	6,919	0.00%
2023/08/24	19	55.37	16.1	55.09	55.90	2.9	6,840	0.04%
2023/08/23	3	58.97	22	58.86	58.80	-19	6,610	-0.29%
2023/08/22	22	58.34	24.8	58.84	58.80	-2.8	6,650	-0.04%
2023/08/21	5	57.76	8	56.75	58.00	-3	6,629	-0.05%
2023/08/18	11.1	55.89	15	55.66	55.80	-3.9	6,599	-0.06%
2023/08/17	19	55.21	5	55.74	56.20	14	6,552	0.21%
2023/08/16	11	53.76	8	53.51	54.10	3	6,509	0.05%
2023/08/15	1.1	53.29	1	53.39	53.40	0.1	6,428	0.00%
2023/08/14	1	50.80	1	51.20	51.70	0	6,322	0.00%
2023/08/11	2.6	52.64	4	51.38	52.10	-1.4	6,321	-0.02%
2023/08/10	1	52.10	3.5	52.10	52.10	-2.5	6,240	-0.04%
2023/08/09	3.5	51.80	1.1	51.79	51.80	2.4	6,149	0.04%
2023/08/08	0	0.00	5.6	51.23	51.60	-5.6	6,153	-0.09%
2023/08/07	6	50.77	2	50.40	50.90	4	6,165	0.06%
2023/08/04	0	0.00	4	47.86	49.05	-4	6,241	-0.06%
2023/08/02	4.1	48.79	26	49.39	48.25	-21.9	6,212	-0.35%
2023/08/01	27	50.47	9	49.98	50.40	18	6,216	0.29%
2023/07/31	12	51.61	17	51.24	51.30	-5	6,527	-0.08%
2023/07/28	5	50.47	12	51.13	51.20	-7	6,583	-0.11%
2023/07/27	3	50.80	8.8	50.81	50.70	-5.8	6,498	-0.09%
2023/07/26	13	51.65	10	50.98	51.10	3	6,442	0.05%
2023/07/25	9	51.14	5.7	51.54	51.40	3.3	6,337	0.05%
2023/07/24	0	0.00	2.2	48.79	49.10	-2.2	6,126	-0.04%
2023/07/21	5	47.74	1	48.20	48.45	4	6,069	0.07%
2023/07/20	10.9	48.45	14.3	48.68	48.20	-3.4	6,029	-0.06%
2023/07/19	14.1	48.85	5.3	49.10	48.10	8.8	5,952	0.15%
2023/07/18	12.2	50.20	14	49.58	50.80	-1.8	5,773	-0.03%
2023/07/17	14.7	52.04	13	52.79	52.50	1.7	5,479	0.03%
2023/07/14	0	0.00	7.1	48.60	49.45	-7.1	5,214	-0.14%
2023/07/13	23	48.17	17	48.33	47.95	6	5,110	0.12%
2023/07/12	2.2	47.31	3	47.68	47.50	-0.9	5,038	-0.02%
2023/07/11	2	46.93	4	46.93	47.30	-2	4,997	-0.04%
2023/07/10	9.1	46.38	3	46.43	46.05	6.1	4,919	0.12%
2023/07/07	19	46.83	23	46.81	47.30	-4	4,812	-0.08%
2023/07/06	16	48.03	19	48.28	48.20	-3	4,772	-0.06%
2023/07/05	21	47.71	8	47.78	47.75	13	4,694	0.28%
2023/07/04	11	47.25	3.8	47.10	47.05	7.2	4,681	0.15%
2023/07/03	1	47.25	17	46.64	47.20	-16	4,655	-0.34%
2023/06/30	2	45.75	9	45.55	45.90	-7	4,678	-0.15%
2023/06/29	21	45.75	3	45.60	46.20	18	4,640	0.39%
2023/06/28	25	46.41	26	46.36	46.80	-1	4,514	-0.02%
2023/06/27	28	44.22	25	44.19	44.50	3	4,337	0.07%
2023/06/26	7	43.57	0	0.00	44.15	7	4,197	0.17%
2023/06/21	4	43.21	3.8	43.21	43.20	0.2	4,175	0.00%
2023/06/20	0	0.00	1	42.20	42.20	-1	4,117	-0.02%
2023/06/19	3	42.05	0	0.00	42.15	3	4,180	0.07%
2023/06/16	2	42.65	0	0.00	42.35	2	4,337	0.05%
2023/06/15	2	42.55	0	0.00	42.60	2	4,317	0.05%
2023/06/14	6	42.58	0	0.00	42.50	6	4,289	0.14%
2023/06/13	2	41.85	4	42.10	42.25	-2	4,282	-0.05%
2023/06/12	0	0.00	9	42.18	42.00	-9	4,258	-0.21%
2023/06/09	8	41.71	7	41.97	42.20	1	4,246	0.02%
2023/06/08	2	41.60	13	41.63	41.65	-11	4,211	-0.26%
2023/06/07	10	41.69	15.4	41.79	42.00	-5.4	4,177	-0.13%
2023/06/06	0	0.00	6	40.54	40.60	-6	4,037	-0.15%
2023/06/05	1	40.50	1	40.40	40.45	0	4,008	0.00%
2023/06/02	4	39.81	4	39.78	39.70	0	3,934	0.00%
2023/06/01	4	39.55	1	39.74	39.75	3	3,952	0.08%
2023/05/31	11	38.91	4	38.75	39.15	7	3,925	0.18%
2023/05/30	8	39.57	14	39.50	39.55	-6	3,822	-0.16%
2023/05/29	12	39.56	4.1	39.51	39.75	7.9	3,788	0.21%
2023/05/26	26	39.79	13	39.30	39.15	13	3,754	0.35%
2023/05/25	5	39.88	7	39.75	40.20	-2	3,676	-0.05%
2023/05/24	7	39.50	5.8	39.29	39.60	1.2	3,587	0.03%
2023/05/23	7	38.58	2	38.75	38.80	5	3,503	0.14%
2023/05/22	13	38.33	3	38.13	38.50	10	3,467	0.29%
2023/05/19	0	0.00	2	37.90	37.85	-2	3,393	-0.06%
2023/05/18	2	37.75	2	37.83	37.75	0	3,357	0.00%
2023/05/17	1.8	37.78	3	37.83	37.55	-1.2	3,354	-0.04%
2023/05/16	3	37.47	0	0.00	37.50	3	3,265	0.09%
2023/05/15	5	37.47	14	37.62	37.40	-9	3,211	-0.28%
2023/05/12	5	37.22	3	37.43	37.65	2	3,149	0.06%
2023/05/11	6	37.33	3	37.22	37.15	3	3,069	0.10%
2023/05/10	17.1	37.61	25.4	37.45	37.65	-8.3	2,987	-0.28%
2023/05/09	1	36.35	1	36.55	36.40	0	2,823	0.00%
2023/05/08	9	37.06	9.4	37.21	36.85	-0.4	2,788	-0.02%
2023/05/05	13	36.75	8	36.92	36.45	5	2,680	0.19%
2023/05/04	2	35.65	6	37.03	37.30	-4	2,307	-0.17%
2023/05/03	0	0.00	1	34.20	33.95	-1	2,159	-0.05%
2023/05/02	1	34.15	1	34.15	34.15	0	2,163	0.00%
2023/04/28	0	0.00	4	33.94	33.80	-4	2,157	-0.19%
2023/04/27	0	0.00	4	33.51	33.65	-4	2,147	-0.19%
2023/04/25	5	33.17	0	0.00	32.95	5	2,123	0.24%
2023/04/24	1	33.65	5	33.60	33.70	-4	2,101	-0.19%
2023/04/21	8	33.92	6.3	33.44	33.25	1.8	2,086	0.08%
2023/04/20	5	34.00	12	34.03	33.90	-7	2,048	-0.34%
2023/04/19	3	34.10	4	34.25	34.15	-1	2,032	-0.05%
2023/04/18	8	34.17	1	34.10	34.15	7	1,998	0.35%
2023/04/17	0.1	34.50	5	34.45	34.55	-5	1,963	-0.25%
2023/04/14	3	34.13	6	34.36	34.10	-3	1,923	-0.16%
2023/04/13	1	34.15	0	34.10	34.00	1	1,886	0.05%
2023/04/12	2	34.13	2	34.25	34.25	0	1,864	0.00%
2023/04/11	5	34.23	5	34.18	34.30	0	1,843	0.00%
2023/04/10	2	33.75	2	33.80	33.75	0	1,732	0.00%
2023/04/07	3	33.75	11.9	33.74	33.85	-8.9	1,708	-0.52%
2023/04/06	5	33.10	21	33.01	33.35	-16	1,661	-0.96%
2023/03/31	2.1	33.82	9	33.83	33.85	-6.9	1,612	-0.43%
2023/03/30	5	33.30	0	0.00	33.35	5	1,504	0.33%
2023/03/29	1	33.10	6	33.26	33.20	-5	1,489	-0.34%
2023/03/28	4	32.71	1	32.65	32.60	3	1,460	0.21%
2023/03/27	1	33.20	3	33.27	33.05	-2	1,428	-0.14%
2023/03/24	4	33.38	8	33.63	33.30	-4	1,413	-0.28%
2023/03/23	3	33.05	1	33.15	33.10	2	1,356	0.15%
2023/03/22	16	33.15	3	33.30	33.10	13	1,330	0.98%
2023/03/21	18	33.39	41.3	32.81	33.50	-23.3	1,244	-1.87%
2023/03/20	0.1	31.65	0	0.00	31.75	0.1	1,054	0.01%
2023/03/17	4	31.34	9	31.49	31.45	-5	1,051	-0.48%
2023/03/16	5	31.14	2	31.78	30.95	3	1,044	0.29%
2023/03/15	4	31.56	3.1	31.71	31.50	0.9	1,024	0.09%
2023/03/14	6	31.51	4	31.73	31.45	2	1,023	0.20%
2023/03/13	6	31.64	22	31.71	31.80	-16	1,003	-1.59%
2023/03/10	13	31.35	8	31.59	31.35	5	965	0.52%
2023/03/09	10	31.77	2	31.75	31.50	8	961	0.83%
2023/03/08	14	31.62	9	31.69	31.80	5	968	0.52%
2023/03/07	13	31.55	2	31.65	31.60	11	950	1.16%
2023/03/06	9.1	31.50	2	31.55	31.40	7.1	921	0.77%
2023/03/03	15	30.18	5	30.33	30.45	10	861	1.16%
2023/03/02	6	29.90	0	0.00	30.00	6	832	0.72%
2023/03/01	5	29.81	0	0.00	29.80	5	828	0.60%
2023/02/23	10	30.20	0	0.00	30.20	10	832	1.20%
2023/02/22	0	0.00	11	29.35	29.60	-11	810	-1.36%
2023/02/17	2	29.90	0	0.00	29.95	2	852	0.23%
2023/02/15	9	29.98	0	0.00	29.80	9	932	0.97%
2023/02/14	0	0.00	2	29.28	29.15	-2	923	-0.22%
2023/02/10	2	28.95	0	0.00	28.85	2	969	0.21%
2023/02/09	0	29.63	1	29.50	29.40	-1	982	-0.10%
2023/02/08	1	29.60	1	29.60	29.65	0	1,017	0.00%
2023/02/07	1	29.60	0	0.00	29.60	1	1,074	0.09%
2023/02/03	0	29.65	0	0.00	29.60	0	1,154	0.00%
2023/02/02	0	0.00	26.1	29.45	29.70	-26.1	1,151	-2.27%
2023/02/01	0	28.90	3.3	29.04	29.25	-3.3	1,131	-0.29%
2023/01/31	2.3	28.66	2	28.75	28.75	0.3	1,117	0.03%
2023/01/30	0	0.00	9	28.24	28.30	-9	1,110	-0.81%
2023/01/17	4	27.66	1	27.75	27.70	3	1,105	0.27%
2023/01/16	5	27.72	0	0.00	27.60	5	1,111	0.45%
2023/01/09	0.1	28.15	0	0.00	28.10	0.1	1,160	0.01%
2023/01/05	1	27.95	0	0.00	27.80	1	1,182	0.08%
2022/12/16	1	28.55	0	0.00	28.55	1	1,277	0.08%
2022/12/12	1	28.75	0	0.00	28.80	1	1,270	0.08%
2022/12/08	0	0.00	1	29.05	28.95	-1	1,259	-0.08%
2022/12/07	2	28.90	1	29.10	28.60	1	1,255	0.08%
2022/12/06	2	29.38	0	0.00	29.20	2	1,246	0.16%
2022/12/05	0	0.00	2	30.40	30.10	-2	1,227	-0.16%
2022/12/02	3	30.55	6	30.38	30.30	-3	1,216	-0.25%
2022/12/01	1	30.20	0	0.00	30.20	1	1,196	0.08%
2022/11/30	0	0.00	3	29.85	30.05	-3	1,182	-0.25%
2022/11/28	1	29.05	1	29.30	29.20	0	1,167	0.00%
2022/11/22	1	29.15	1	29.45	29.45	0	1,193	0.00%
2022/11/21	2	29.45	0	0.00	29.10	2	1,201	0.17%
2022/11/17	0	0.00	1	30.15	30.00	-1	1,185	-0.08%
2022/11/16	2	29.58	1	29.95	29.80	1	1,171	0.09%
2022/11/15	0	0.00	1	30.10	29.85	-1	1,158	-0.09%
2022/11/14	1	29.55	2	29.70	29.75	-1	1,151	-0.09%
2022/11/11	1	30.45	9	29.75	29.55	-8	1,146	-0.70%
2022/11/10	0	0.00	1	29.30	29.55	-1	1,172	-0.09%
2022/11/09	0	0.00	1	29.25	29.35	-1	1,170	-0.09%
2022/11/08	3	29.05	3	29.08	28.70	0	1,158	0.00%
2022/11/04	4	28.73	3	28.90	29.00	1	1,219	0.08%
2022/11/03	3	28.00	3	28.12	28.95	0	1,200	0.00%
2022/11/02	2	27.10	4	27.64	27.80	-2	1,169	-0.17%
2022/11/01	4	27.15	12	26.84	27.35	-8	1,185	-0.67%
2022/10/31	2	25.78	0	0.00	25.80	2	1,155	0.17%
2022/10/26	5	25.00	0	0.00	24.70	5	1,177	0.42%
2022/10/20	0	0.00	0.8	25.05	25.65	-0.8	1,188	-0.07%
2022/10/18	1	25.55	0	0.00	25.65	1	1,178	0.08%
2022/10/13	0	0.00	1	24.40	23.80	-1	1,199	-0.08%
2022/09/29	0	0.00	5	25.40	25.25	-5	1,226	-0.41%
2022/09/28	0	0.00	5	25.05	24.40	-5	1,230	-0.41%
2022/09/26	0	0.00	8	25.81	25.40	-8	1,245	-0.64%
2022/09/21	1	27.45	0	0.00	27.25	1	1,302	0.08%
2022/09/20	1	27.50	1	27.55	27.65	0	1,316	0.00%
2022/09/19	0	27.41	0	0.00	27.30	0	1,331	0.00%
2022/09/15	2	28.10	1	28.15	28.00	1	1,358	0.07%
2022/09/13	0	0.00	1	28.05	28.00	-1	1,392	-0.07%
2022/09/12	0	0.00	1	27.90	27.85	-1	1,428	-0.07%
2022/09/08	0	0.00	1	27.30	27.55	-1	1,469	-0.07%
2022/09/07	2	27.20	0	0.00	27.00	2	1,630	0.12%
2022/09/05	1	28.00	0	0.00	27.85	1	1,695	0.06%
2022/09/01	1	28.60	0	0.00	28.65	1	1,781	0.06%
2022/08/30	0	0.00	2	28.68	28.80	-2	1,830	-0.11%
2022/08/29	2	28.43	0	0.00	28.40	2	1,859	0.11%
2022/08/26	0	0.00	4	29.14	29.30	-4	1,922	-0.21%
2022/08/25	2	28.80	1	28.85	28.80	1	2,238	0.04%
2022/08/24	1	28.70	0	0.00	28.65	1	2,291	0.04%
2022/08/23	1	28.60	1	28.65	28.65	0	2,313	0.00%
2022/08/22	5	29.03	3	29.00	28.95	2	2,322	0.09%
2022/08/19	0	0.00	2	29.25	29.35	-2	2,350	-0.09%
2022/08/18	1	29.00	5	29.08	29.10	-4	2,486	-0.16%
2022/08/17	10	29.32	20	29.55	29.40	-10	2,493	-0.40%
2022/08/16	2	29.28	9	29.24	29.25	-7	2,394	-0.29%
2022/08/15	2	28.85	2	28.80	28.80	0	2,364	0.00%
2022/08/12	5	28.59	0	0.00	28.80	5	2,350	0.21%
2022/08/11	4	28.85	3	28.82	29.00	1	2,333	0.04%
2022/08/10	10	27.60	3	27.87	28.20	7	2,270	0.31%
2022/08/09	1	27.45	5	27.48	27.45	-4	2,272	-0.18%
2022/08/08	10	28.93	0	0.00	28.90	10	2,254	0.44%
2022/08/05	1	29.30	3	29.55	29.40	-2	2,206	-0.09%
2022/08/03	2	28.83	0	0.00	28.70	2	2,212	0.09%
2022/08/02	3	29.02	0	0.00	29.00	3	2,235	0.13%
2022/08/01	1	29.70	0	0.00	29.65	1	2,272	0.04%
2022/07/29	1	29.35	2	29.58	29.60	-1	2,270	-0.04%
2022/07/27	1	28.90	4	29.20	29.30	-3	2,271	-0.13%
2022/07/26	4	28.98	0	0.00	28.85	4	2,269	0.18%
2022/07/25	1	29.40	1	29.60	29.50	0	2,281	0.00%
2022/07/22	0	0.00	1	29.80	29.55	-1	2,339	-0.04%
2022/07/21	0	0.00	2	29.38	29.55	-2	2,355	-0.08%
2022/07/20	2	29.60	8	29.34	29.15	-6	2,351	-0.26%
2022/07/19	2	29.00	2	28.85	29.10	0	2,379	0.00%
2022/07/18	9	28.53	3	28.65	28.65	6	2,392	0.25%
2022/07/15	6	27.95	1	28.25	28.10	5	2,431	0.21%
2022/07/14	0	0.00	3	27.27	27.50	-3	2,434	-0.12%
2022/07/13	0	0.00	1	26.90	27.00	-1	2,458	-0.04%
2022/07/12	1	26.50	0	0.00	26.10	1	2,503	0.04%
2022/07/11	2	27.33	0	0.00	27.20	2	2,554	0.08%
2022/07/08	3	27.67	0	0.00	27.55	3	3,058	0.10%
2022/07/07	0	26.30	0	0.00	27.05	0	3,176	0.00%
2022/07/06	0	27.25	2	26.80	26.00	-2	3,199	-0.06%
2022/07/05	3	27.07	0	0.00	27.10	3	3,222	0.09%
2022/07/04	0	0.00	1	26.95	26.55	-1	3,218	-0.03%
2022/07/01	0	27.90	1	27.30	26.55	-1	3,242	-0.03%
2022/06/30	1	28.70	1	28.60	28.60	0	3,219	0.00%
2022/06/29	1	29.70	0	0.00	29.80	1	3,199	0.03%
2022/06/28	3	30.38	0	0.00	30.10	3	3,208	0.09%
2022/06/27	1	30.75	1	30.75	30.65	0	3,228	0.00%
2022/06/24	1	30.20	1	30.55	30.20	0	3,240	0.00%
2022/06/22	0	0.00	1	31.00	29.80	-1	3,263	-0.03%
2022/06/20	3	31.10	0	0.00	29.90	3	3,255	0.09%
2022/06/17	1	31.60	0	0.00	31.85	1	3,217	0.03%
2022/06/16	22	32.94	14	33.38	32.35	8	3,187	0.25%
2022/06/15	1	32.50	7	32.77	32.65	-6	3,045	-0.20%
2022/06/14	1	31.35	3	31.63	31.90	-2	2,997	-0.07%
2022/06/13	5.3	32.10	0	0.00	31.70	5.3	2,998	0.18%
2022/06/10	22	33.14	22	33.48	33.15	0	2,976	0.00%
2022/06/09	3	33.03	0	0.00	33.15	3	2,930	0.10%
2022/06/08	13	33.28	5	33.63	33.35	8	2,911	0.27%
2022/06/07	3	33.10	3	33.35	33.35	0	2,886	0.00%
2022/06/06	9	33.44	2	33.48	33.50	7	2,857	0.24%
2022/06/02	24	34.16	25	34.01	34.10	-1	2,810	-0.04%
2022/06/01	8	32.03	19	32.14	32.35	-11	2,504	-0.44%
2022/05/31	1	31.05	0	0.00	31.05	1	2,460	0.04%
2022/05/30	6	31.85	0	0.00	31.80	6	2,449	0.24%
2022/05/27	3	31.75	0	0.00	31.40	3	2,441	0.12%
2022/05/26	16	32.02	19	32.22	31.80	-3	2,416	-0.12%
2022/05/25	0	0.00	11	30.65	31.35	-11	2,282	-0.48%
2022/05/20	1	31.05	0	0.00	31.05	1	2,392	0.04%
2022/05/19	5	30.95	2	30.35	30.95	3	2,430	0.12%
2022/05/18	5	31.15	0	0.00	31.25	5	2,437	0.21%
2022/05/17	0	0.00	1	30.85	31.10	-1	2,468	-0.04%
2022/05/16	0	0.00	2	30.10	30.20	-2	2,468	-0.08%
2022/05/13	0	0.00	7	29.50	29.45	-7	2,470	-0.28%
2022/05/12	0	0.00	0.7	28.85	28.85	-0.7	2,487	-0.03%
2022/05/11	2	29.90	0	0.00	29.60	2	2,477	0.08%
2022/05/09	2	31.55	6	30.90	30.55	-4	2,480	-0.16%
2022/05/03	0	0.00	6	32.58	32.45	-6	2,489	-0.24%
2022/04/29	6	32.38	5	32.50	32.75	1	2,506	0.04%
2022/04/28	17	32.37	8	32.63	32.40	9	2,513	0.36%
2022/04/26	1	32.25	0	0.00	32.10	1	2,442	0.04%
2022/04/25	4	32.36	0	0.00	32.00	4	2,458	0.16%
2022/04/22	4	33.70	8	33.87	33.60	-4	2,462	-0.16%
2022/04/21	4	33.78	3	33.98	33.75	1	2,474	0.04%
2022/04/19	2	33.25	0	0.00	32.95	2	2,446	0.08%
2022/04/18	3	33.55	4	33.30	32.70	-1	2,459	-0.04%
2022/04/15	1	33.85	11	33.98	33.95	-10	2,426	-0.41%
2022/04/14	101	34.67	96	34.77	34.30	5	2,404	0.21%	大買/
2022/04/13	5	33.37	8	32.41	33.90	-3	1,924	-0.16%
2022/04/12	1	31.10	0	0.00	30.85	1	1,836	0.05%
2022/04/11	0	31.10	0	0.00	31.00	0	1,832	0.00%
2022/04/07	0	0.00	7	32.60	32.20	-7	1,863	-0.38%
2022/04/01	0	33.80	1	33.85	33.90	-1	1,989	-0.05%
2022/03/31	1	34.20	0	0.00	34.10	1	2,197	0.05%
2022/03/30	0	0.00	1	34.65	34.55	-1	2,310	-0.04%
2022/03/29	1	34.35	1	34.45	34.10	0	2,298	0.00%
2022/03/24	2	34.30	0	0.00	34.35	2	2,329	0.09%
2022/03/23	0	0.00	1	34.60	34.55	-1	2,362	-0.04%
2022/03/21	0	0.00	1	34.20	34.20	-1	2,444	-0.04%
2022/03/17	0	33.60	0	0.00	33.75	0	2,594	0.00%
2022/03/16	0	0.00	5	33.10	33.15	-5	2,700	-0.19%
2022/03/15	1	33.80	0	0.00	33.45	1	3,034	0.03%
2022/03/14	1	34.10	0	0.00	34.15	1	3,549	0.03%
2022/03/10	0.2	34.42	2	34.58	34.35	-1.8	3,896	-0.05%
2022/03/08	0	0.00	1	34.10	33.15	-1	4,042	-0.02%
2022/03/07	2	34.48	0	0.00	34.10	2	4,088	0.05%
2022/03/04	2	35.25	2	35.15	35.25	0	4,085	0.00%
2022/03/03	1	35.75	0	0.00	35.60	1	4,129	0.02%
2022/03/02	0.1	35.50	12	35.55	35.75	-11.9	4,187	-0.28%
2022/03/01	0.1	35.71	0	0.00	35.80	0.1	4,262	0.00%
2022/02/24	7	35.65	3	35.50	35.35	4	4,384	0.09%
2022/02/22	7	36.77	0	0.00	36.80	7	4,493	0.16%
2022/02/21	2	36.20	11	36.45	36.60	-9	4,631	-0.19%
2022/02/17	0.1	36.00	49	36.08	35.70	-48.9	4,699	-1.04%
2022/02/16	7	35.40	3	35.48	35.40	4	4,750	0.08%
2022/02/15	1	35.00	3	34.70	34.65	-2	4,766	-0.04%
2022/02/14	1	34.90	3	34.93	34.95	-2	4,786	-0.04%
2022/02/11	1	35.75	0	0.00	35.70	1	4,842	0.02%
2022/02/10	1	36.05	0	0.00	36.10	1	4,866	0.02%
2022/02/09	2.1	36.10	0	0.00	36.25	2.1	4,881	0.04%
2022/02/08	2.3	36.51	1	36.45	36.40	1.3	4,932	0.03%
2022/02/07	2	35.97	1	35.65	35.95	1	5,065	0.02%
2022/01/26	0	0.00	4	35.14	35.15	-4	5,190	-0.08%
2022/01/25	1	35.45	0	0.00	35.10	1	5,340	0.02%
2022/01/24	0	35.65	0	0.00	35.65	0	5,359	0.00%
2022/01/21	2	36.25	1	36.40	35.90	1	5,403	0.02%
2022/01/20	2	36.55	0	0.00	36.70	2	5,523	0.04%
2022/01/19	0	36.50	0	0.00	36.50	0	5,629	0.00%
2022/01/17	5	36.70	12	36.65	36.80	-7	5,628	-0.12%
2022/01/14	1	35.40	0	0.00	35.50	1	5,606	0.02%
2022/01/12	1	36.40	1	36.10	36.20	0	5,610	0.00%
2022/01/11	4.1	36.58	5	36.65	36.40	-0.9	5,642	-0.02%
2022/01/10	1	36.80	0	0.00	36.90	1	5,634	0.02%
2022/01/07	1	37.35	5	36.95	36.95	-4	5,646	-0.07%
2022/01/06	5	37.44	63	37.54	37.40	-58	5,641	-1.03%
2022/01/05	17	37.76	1	37.75	37.65	16	5,650	0.28%
2022/01/04	6	38.08	0	0.00	38.05	6	5,657	0.11%
2022/01/03	11	38.32	1	38.40	38.20	10	5,697	0.18%
2021/12/30	12	38.53	1	38.80	38.60	11	5,768	0.19%
2021/12/29	1.4	38.80	2	39.05	38.95	-0.7	5,828	-0.01%
2021/12/28	9	39.05	4	39.19	39.10	5	5,831	0.09%
2021/12/27	78	39.14	95	39.24	39.00	-17	5,740	-0.30%
2021/12/24	23	38.20	28	38.39	38.20	-5	5,696	-0.09%
2021/12/23	0.1	37.45	9	37.59	37.55	-8.9	5,638	-0.16%
2021/12/22	33.1	37.42	1	37.60	37.30	32.1	5,653	0.57%
2021/12/21	16	37.48	1	37.70	37.40	15	5,647	0.27%
2021/12/20	5	37.73	12	37.56	37.65	-7	5,633	-0.12%
2021/12/17	2	37.18	6	37.13	37.05	-4	5,606	-0.07%
2021/12/16	13.2	37.48	7	37.56	37.45	6.2	5,577	0.11%
2021/12/15	6	37.40	6	37.47	37.45	0	5,545	0.00%
2021/12/14	13	37.60	12	37.50	37.25	1	5,515	0.02%
2021/12/13	14	38.46	4.9	38.53	38.25	9.1	5,440	0.17%
2021/12/10	17	38.97	23	38.85	38.85	-6	5,412	-0.11%
2021/12/09	26	40.26	29	40.48	39.65	-3	5,331	-0.06%
2021/12/08	79.3	41.26	46	40.45	41.60	33.3	5,041	0.66%
2021/12/07	4	39.53	8	39.32	38.75	-4	4,536	-0.09%
2021/12/06	12.4	38.69	9	38.74	38.40	3.4	4,408	0.08%
2021/12/03	0	0.00	17	38.51	38.65	-17	4,258	-0.40%
2021/12/02	2	37.55	0	0.00	37.70	2	4,195	0.05%
2021/12/01	15	38.09	19	38.17	38.20	-4	4,204	-0.10%
2021/11/30	0	37.25	1	37.55	37.65	-1	4,179	-0.02%
2021/11/29	3.2	36.92	3	36.30	36.80	0.2	4,188	0.00%
2021/11/26	6	37.72	16	37.55	37.35	-10	4,199	-0.24%
2021/11/25	22	38.76	28	38.82	38.35	-6	4,177	-0.14%
2021/11/24	32	38.22	19	38.25	38.50	13	4,211	0.31%
2021/11/23	2	38.03	1.8	37.66	37.50	0.2	4,181	0.00%
2021/11/22	2	37.65	6.1	37.77	38.00	-4.1	4,188	-0.10%
2021/11/19	21	37.31	13	37.19	37.20	8	4,210	0.19%
2021/11/18	27	38.63	56	38.69	37.85	-29	4,200	-0.69%
2021/11/17	7	37.80	7	38.01	37.75	0	4,074	0.00%
2021/11/16	20	37.71	2	38.43	37.60	18	4,151	0.43%
2021/11/15	20	38.05	21	38.08	38.40	-1	4,129	-0.02%
2021/11/12	2	37.60	1.9	37.63	37.40	0.1	4,175	0.00%
2021/11/11	2	37.65	3	37.40	37.30	-1	4,281	-0.02%
2021/11/10	12	37.85	10.9	37.82	37.85	1.1	4,364	0.02%
2021/11/09	1	37.25	2	37.35	37.25	-1	4,589	-0.02%
2021/11/08	2.2	37.10	4	37.06	37.00	-1.8	4,764	-0.04%
2021/11/05	24.5	37.50	10.1	37.22	37.10	14.4	4,832	0.30%
2021/11/04	25	37.53	48.8	37.56	38.00	-23.8	4,843	-0.49%
2021/11/03	30.9	36.92	20.9	36.80	36.85	10	4,895	0.20%
2021/11/02	37	36.11	22	36.12	35.60	15	4,847	0.31%
2021/11/01	1	35.00	3	35.13	35.40	-2	4,760	-0.04%
2021/10/29	6	35.03	9	35.05	35.35	-3	4,908	-0.06%
2021/10/28	36.1	35.23	38	35.39	34.60	-1.9	5,044	-0.04%
2021/10/27	14.1	34.38	14.9	34.01	34.75	-0.8	5,276	-0.02%
2021/10/26	2	32.78	0	0.00	32.75	2	5,404	0.04%
2021/10/25	0	0.00	6	32.76	33.00	-6	5,514	-0.11%
2021/10/22	2.4	32.66	1	32.30	32.25	1.4	5,605	0.02%
2021/10/21	1.3	33.30	0.9	32.95	32.85	0.4	5,703	0.01%
2021/10/20	2.2	33.61	9.2	33.78	33.55	-7	5,783	-0.12%
2021/10/12	4	30.39	22	30.67	31.50	-18	5,919	-0.30%
2021/10/08	17	31.31	1	31.25	30.80	16	6,082	0.26%
2021/10/07	3	31.48	0	0.00	31.30	3	7,076	0.04%
2021/10/06	3	31.48	0	0.00	31.10	3	7,813	0.04%
2021/10/05	3	31.60	1	31.90	31.90	2	7,953	0.03%
2021/10/04	1	32.00	1	32.40	31.80	0	8,042	0.00%
2021/10/01	0	0.00	2	32.10	32.40	-2	8,144	-0.02%
2021/09/30	3	33.03	4	33.31	33.25	-1	8,173	-0.01%
2021/09/29	0	0.00	4	32.79	33.20	-4	8,202	-0.05%
2021/09/28	4	31.95	10	32.00	32.50	-6	8,354	-0.07%
2021/09/27	4	32.63	3	32.47	32.60	1	8,505	0.01%
2021/09/24	22	33.40	3	33.47	33.15	19	9,105	0.21%
2021/09/23	4	32.35	0	0.00	32.35	4	9,144	0.04%
2021/09/17	1	30.90	0	0.00	31.40	1	9,643	0.01%
2021/09/15	1	31.10	0	0.00	31.05	1	9,973	0.01%
2021/09/14	1	31.80	1	31.85	31.35	0	10,226	0.00%
2021/09/13	1	31.65	1	31.90	31.70	0	10,307	0.00%
2021/09/10	2	32.00	13	31.99	31.90	-11	10,396	-0.11%
2021/09/09	1	30.95	2	31.43	31.55	-1	10,474	-0.01%
2021/09/08	12	31.13	5	30.89	30.85	7	10,699	0.07%
2021/09/06	4	32.09	4	32.43	31.90	0	10,908	0.00%
2021/09/03	0	0.00	1	33.50	33.15	-1	10,936	-0.01%
2021/09/02	3	33.68	3	33.52	33.10	0	11,091	0.00%
2021/09/01	3	33.53	0	0.00	33.65	3	11,238	0.03%
2021/08/31	1	33.40	3	33.18	33.50	-2	11,246	-0.02%
2021/08/30	7	33.60	9	33.58	33.35	-2	11,271	-0.02%
2021/08/27	2	33.13	1	32.90	32.90	1	11,229	0.01%
2021/08/26	1	33.10	1	33.30	33.25	0	11,234	0.00%
2021/08/25	13	33.23	11	33.41	33.10	2	11,338	0.02%
2021/08/23	4	33.00	2	33.25	32.70	2	11,562	0.02%
2021/08/20	3	31.52	24	31.17	31.50	-21	11,539	-0.18%
2021/08/19	2	31.88	4	31.40	31.40	-2	11,588	-0.02%
2021/08/18	3	32.12	8.2	32.22	32.80	-5.2	11,624	-0.04%
2021/08/17	5	32.25	3	32.10	31.30	2	11,842	0.02%
2021/08/16	3	32.83	5	33.61	32.75	-2	11,849	-0.02%
2021/08/13	8	34.24	7	34.17	33.95	1	11,822	0.01%
2021/08/12	3	35.20	0	35.30	35.20	3	11,806	0.03%
2021/08/11	4	35.61	16	35.01	35.05	-12	12,117	-0.10%
2021/08/10	8	36.39	7	36.46	36.55	1	12,109	0.01%
2021/08/09	10	36.51	3	36.47	35.95	7	12,111	0.06%
2021/08/06	22	37.30	18	37.47	37.20	4	12,112	0.03%
2021/08/05	4	36.98	28	36.97	37.30	-24	11,922	-0.20%
2021/08/04	20	36.61	21	36.70	36.40	-1	11,955	-0.01%
2021/08/03	4	36.48	6	36.58	36.85	-2	12,084	-0.02%
2021/08/02	21	36.36	21	36.50	36.40	0	12,072	0.00%
2021/07/30	5	35.55	7	35.96	35.45	-2	11,974	-0.02%
2021/07/29	11	35.35	0	0.00	35.65	11	12,025	0.09%
2021/07/28	6	34.65	49	34.80	35.45	-43	12,152	-0.35%
2021/07/27	26	36.30	27	35.97	35.65	-1	12,288	-0.01%
2021/07/26	24.2	36.37	16	36.52	36.75	8.2	12,343	0.07%
2021/07/23	52	35.47	28	35.62	35.55	24	12,578	0.19%
2021/07/22	9	34.47	33	34.74	34.40	-24	12,838	-0.19%
2021/07/21	15	33.58	8	33.96	33.30	7	12,832	0.05%
2021/07/20	13	34.28	10	34.26	34.00	3	12,912	0.02%
2021/07/19	10	34.86	7	34.91	34.90	3	12,937	0.02%
2021/07/16	17	35.74	21	35.46	35.35	-4	13,121	-0.03%
2021/07/15	20	34.90	17	35.14	35.20	3	13,165	0.02%
2021/07/14	168	37.79	146	39.02	35.55	22	13,131	0.17%	大買/大賣/
2021/07/13	123	37.92	35	38.57	39.35	88	12,255	0.72%	大買/
2021/07/12	22	35.55	22	35.79	35.80	0	11,596	0.00%
2021/07/09	4	35.10	1	35.20	34.90	3	11,514	0.03%
2021/07/08	2	35.40	12	35.48	35.45	-10	11,576	-0.09%
2021/07/07	5	34.94	3	34.98	34.65	2	11,594	0.02%
2021/07/06	12	35.18	5	35.33	35.05	7	11,704	0.06%
2021/07/05	10	35.85	33.1	35.60	35.80	-23.1	11,852	-0.19%
2021/07/02	26.1	35.04	5	35.31	34.95	21.1	11,797	0.18%
2021/07/01	51	35.51	44	35.71	34.80	7	11,781	0.06%
2021/06/30	13	33.94	18	34.19	34.75	-5	11,284	-0.04%
2021/06/29	28	35.00	23	34.92	34.50	5	11,136	0.04%
2021/06/28	5	33.82	11	33.95	34.40	-6	10,778	-0.06%
2021/06/25	4	33.86	60	33.81	33.40	-56	10,796	-0.52%
2021/06/24	42.2	34.05	20	34.21	33.95	22.2	10,849	0.20%
2021/06/23	31	34.17	5	33.98	34.10	26	10,711	0.24%
2021/06/22	3	32.70	7	32.91	32.65	-4	10,780	-0.04%
2021/06/21	5	32.54	7	32.55	32.30	-2	11,991	-0.02%
2021/06/18	11	33.25	0	0.00	33.20	11	12,188	0.09%
2021/06/17	12	33.58	21	33.47	33.65	-9	12,287	-0.07%
2021/06/16	15	32.60	4	32.84	32.80	11	12,266	0.09%
2021/06/15	8	32.82	17	32.84	33.35	-9	12,663	-0.07%
2021/06/11	23	32.52	7	32.47	31.95	16	12,703	0.13%
2021/06/10	31	32.36	37	32.50	32.50	-6	12,714	-0.05%
2021/06/09	9	32.19	13	32.50	32.25	-4	12,670	-0.03%
2021/06/08	14	31.91	21	31.88	31.85	-7	12,606	-0.06%
2021/06/07	3	31.02	9	31.37	31.50	-6	12,654	-0.05%
2021/06/04	13	31.63	5	31.89	31.45	8	12,799	0.06%
2021/06/03	17	31.78	19	31.96	32.05	-2	12,866	-0.02%
2021/06/02	10	31.73	7	31.86	31.70	3	12,999	0.02%
2021/06/01	13	32.72	15	32.84	32.65	-2	13,120	-0.02%
2021/05/31	14	31.88	19	32.09	32.20	-5	13,123	-0.04%
2021/05/28	18	31.38	31	31.53	31.50	-13	13,203	-0.10%
2021/05/27	7	31.09	44	31.16	30.90	-37	13,926	-0.27%
2021/05/26	28	30.96	44	31.06	31.20	-16	14,731	-0.11%
2021/05/25	23	31.07	146	31.56	31.50	-123	14,771	-0.83%	大賣/鉅額交易
2021/05/24	9	29.50	9	29.78	29.95	0	14,668	0.00%
2021/05/21	4	29.05	1	29.60	29.25	3	15,180	0.02%
2021/05/20	6	29.25	3	29.68	28.75	3	15,279	0.02%
2021/05/19	13	29.83	86	29.78	29.85	-73	15,364	-0.47%
2021/05/18	7	27.68	126	27.66	28.35	-119	15,190	-0.78%	大賣/鉅額交易
2021/05/17	12	26.90	3	26.95	25.80	9	15,148	0.06%
2021/05/14	1	28.45	1	28.75	28.45	0	15,049	0.00%
2021/05/13	78	28.32	8	28.00	28.35	70	14,977	0.47%
2021/05/12	18	29.72	34	29.69	28.40	-16	15,139	-0.11%
2021/05/11	10	30.61	13	30.85	30.10	-3	14,962	-0.02%
2021/05/10	8.2	32.71	7	32.79	32.70	1.2	14,811	0.01%
2021/05/07	1	32.15	16.1	32.61	33.40	-15.1	14,822	-0.10%
2021/05/06	12	32.22	205	32.80	31.95	-193	14,811	-1.30%	大賣/鉅額交易
2021/05/05	16	33.51	84	33.33	32.90	-68	14,775	-0.46%
2021/05/04	74	33.34	11	33.87	32.80	63	14,681	0.43%
2021/05/03	37	34.89	39	35.17	35.30	-2	14,512	-0.01%
2021/04/29	339	36.25	44	36.69	35.40	295	14,359	2.05%	大買/鉅額交易
2021/04/28	48	35.48	71	35.67	36.70	-23	13,913	-0.17%
2021/04/27	3	33.95	21	34.05	33.75	-18	13,619	-0.13%
2021/04/26	6	34.66	19	34.82	34.50	-13	13,771	-0.09%
2021/04/23	4	34.24	38	34.03	34.50	-34	13,707	-0.25%
2021/04/22	140	34.34	38	34.41	33.50	102	13,883	0.73%	大買/鉅額交易
2021/04/21	27	34.75	40	34.91	35.10	-13	13,962	-0.09%
2021/04/20	40	34.30	24	34.34	34.25	16	13,870	0.12%
2021/04/19	21	33.70	35.1	33.69	34.05	-14.1	13,816	-0.10%
2021/04/16	6.1	32.99	9.1	32.93	33.35	-3	13,858	-0.02%
2021/04/15	9	32.57	13	32.69	32.60	-4	13,906	-0.03%
2021/04/14	18	32.39	15	32.53	32.15	3	13,938	0.02%
2021/04/13	16	33.28	13	33.32	32.80	3	13,967	0.02%
2021/04/12	65	33.68	16	33.81	33.45	49	13,970	0.35%
2021/04/09	44	34.02	57	34.09	34.10	-13	13,870	-0.09%
2021/04/08	69	33.46	39	33.44	33.55	30	13,661	0.22%
2021/04/07	46	32.81	34	32.74	32.85	12	13,537	0.09%
2021/04/06	38	32.33	38.2	32.28	32.25	-0.2	13,476	0.00%
2021/04/01	6.1	31.75	3	31.85	31.75	3.1	13,464	0.02%
2021/03/31	25	31.84	7	31.93	31.70	18	13,526	0.13%
2021/03/30	9.2	31.89	19	31.93	32.00	-9.8	13,573	-0.07%
2021/03/29	52	31.38	34	31.36	31.30	18	13,504	0.13%
2021/03/26	13	31.70	17	31.77	31.70	-4	13,511	-0.03%
2021/03/25	50	31.89	35	31.99	31.40	15	13,605	0.11%
2021/03/24	213	32.57	136	32.95	32.70	77	13,600	0.57%	大買/大賣/
2021/03/23	37	30.62	31	30.61	31.00	6	12,386	0.05%
2021/03/22	17	30.13	5	30.23	30.25	12	12,194	0.10%
2021/03/19	44	30.01	54	29.80	30.50	-10	12,191	-0.08%
2021/03/18	56	30.22	90	29.99	30.00	-34	12,147	-0.28%
2021/03/17	19	29.30	16	29.37	29.10	3	11,943	0.03%
2021/03/16	10	29.02	11	28.98	28.80	-1	12,073	-0.01%
2021/03/15	7	28.71	152	28.93	29.00	-145	12,463	-1.16%	大賣/鉅額交易
2021/03/12	19	28.74	11	28.75	28.60	8	12,568	0.06%
2021/03/11	10	28.65	8	28.55	28.75	2	13,343	0.01%
2021/03/10	11	28.55	11	28.65	28.35	0	13,647	0.00%
2021/03/09	9	27.88	53	27.79	28.00	-44	13,935	-0.32%
2021/03/08	21	28.27	18.7	27.90	27.95	2.3	13,984	0.02%
2021/03/05	137	28.97	28.3	28.67	28.45	108.7	14,005	0.78%	大買/鉅額交易
2021/03/04	13	28.45	4	28.81	28.80	9	14,031	0.06%
2021/03/03	10	28.66	42	28.30	28.40	-32	14,210	-0.23%
2021/03/02	76.3	29.40	67	29.53	28.70	9.3	14,358	0.06%
2021/02/26	139.7	28.31	125.2	28.32	28.10	14.5	13,726	0.11%	大買/大賣/
2021/02/25	4	26.86	12	26.92	26.95	-8	13,054	-0.06%
2021/02/24	36	26.80	16	27.08	26.65	20	13,159	0.15%
2021/02/23	97	27.68	105	27.68	27.40	-8	13,079	-0.06%	大賣/
2021/02/22	25	26.32	8	26.34	26.55	17	12,617	0.13%
2021/02/19	17	25.96	39	26.14	26.15	-22	12,705	-0.17%
2021/02/18	31	25.37	6	25.48	26.05	25	13,038	0.19%
2021/02/17	10	24.83	9	24.74	24.90	1	13,491	0.01%
2021/02/05	8	24.27	7	24.35	24.15	1	13,541	0.01%
2021/02/04	3	24.45	22	24.56	24.35	-19	13,579	-0.14%
2021/02/03	21	24.82	189	24.90	24.85	-168	13,631	-1.23%	大賣/鉅額交易
2021/02/02	5	24.34	85	24.36	24.20	-80	13,605	-0.59%
2021/02/01	14	23.59	65	23.99	23.90	-51	13,654	-0.37%
2021/01/29	5	23.97	5	24.17	23.65	0	13,663	0.00%
2021/01/28	64	24.10	24	24.15	24.40	40	13,720	0.29%
2021/01/27	9	24.18	26	24.08	24.00	-17	13,791	-0.12%
2021/01/26	13	23.81	7	24.15	23.55	6	14,159	0.04%
2021/01/25	33	23.63	19	23.76	23.90	14	14,129	0.10%
2021/01/22	25	24.16	30	24.03	24.10	-5	14,149	-0.04%
2021/01/21	30	24.56	22	24.67	24.15	8	14,222	0.06%
2021/01/20	33.1	25.30	0	0.00	24.75	33.1	14,240	0.23%
2021/01/19	46	26.40	86	26.36	25.85	-40	14,219	-0.28%
2021/01/18	43	25.67	33	25.40	25.60	10	14,175	0.07%
2021/01/15	101.1	26.36	71	26.40	26.35	30.1	14,279	0.21%	大買/
2021/01/14	61	26.47	136	26.61	27.20	-75	14,786	-0.51%	大賣/
2021/01/13	11	25.94	183	25.98	25.90	-172	15,460	-1.11%	大賣/鉅額交易
2021/01/12	51	25.77	19	26.07	25.55	32	15,476	0.21%
2021/01/11	91	26.12	74	26.18	26.25	17	15,595	0.11%
2021/01/08	52	25.82	17	25.81	25.60	35	15,511	0.23%
2021/01/07	15	25.52	10	25.50	25.55	5	15,580	0.03%
2021/01/06	13	25.43	5	25.62	25.30	8	15,616	0.05%
2021/01/05	227	25.80	51	25.74	26.20	176	15,576	1.13%	大買/鉅額交易
2021/01/04	17	25.35	27	25.73	25.50	-10	15,507	-0.06%
2020/12/31	13	25.37	7	25.36	25.25	6	15,490	0.04%
2020/12/30	22	25.50	3	25.40	25.35	19	15,492	0.12%
2020/12/29	15	25.66	50	25.71	25.75	-35	15,499	-0.23%
2020/12/28	43	25.61	26	25.54	25.75	17	15,443	0.11%
2020/12/25	17	25.07	37	25.11	25.10	-20	15,368	-0.13%
2020/12/24	45	25.43	8	25.34	25.25	37	15,292	0.24%
2020/12/23	4	24.79	3	24.88	24.85	1	15,214	0.01%
2020/12/22	25	25.53	2	24.78	24.80	23	15,269	0.15%
2020/12/21	7	25.62	9	25.69	25.70	-2	15,191	-0.01%
2020/12/18	18	25.88	32	26.26	26.50	-14	15,033	-0.09%
2020/12/17	5	25.53	1	25.45	25.40	4	14,779	0.03%
2020/12/16	22	25.87	17	25.96	25.75	5	14,749	0.03%
2020/12/15	46	25.60	22	25.45	25.40	24	14,713	0.16%
2020/12/14	28	26.26	24	26.50	26.05	4	14,594	0.03%
2020/12/11	57	26.04	52.2	26.25	26.10	4.8	14,537	0.03%
2020/12/10	86.1	26.98	37	27.41	27.05	49.1	14,332	0.34%
2020/12/09	149.1	27.33	64	27.39	27.80	85.1	14,215	0.60%	大買/
2020/12/08	111	26.11	40	26.17	26.15	71	13,847	0.51%	大買/
2020/12/07	282	26.95	300	26.73	26.50	-18	13,754	-0.13%	大買/大賣/
2020/12/04	122	25.18	102	25.09	25.65	20	12,973	0.15%	大買/大賣/
2020/12/03	108	24.94	45	24.99	24.50	63	12,803	0.49%	大買/
2020/12/02	15	24.10	4	24.25	24.15	11	12,762	0.09%
2020/12/01	10	24.02	12	23.93	24.20	-2	13,696	-0.01%
2020/11/30	10	23.92	17	23.97	23.70	-7	14,329	-0.05%
2020/11/27	44	24.17	108	24.12	24.10	-64	14,307	-0.45%	大賣/
2020/11/26	13	23.69	89	23.94	24.00	-76	14,206	-0.53%
2020/11/25	3.5	23.56	5	23.34	23.10	-1.5	13,931	-0.01%
2020/11/24	92	23.70	3	23.58	23.25	89	13,896	0.64%
2020/11/23	1	23.45	4	23.60	23.55	-3	13,828	-0.02%
2020/11/20	7	23.36	7	23.32	23.25	0	13,763	0.00%
2020/11/19	20.5	23.38	21	23.16	23.15	-0.5	13,842	0.00%
2020/11/18	40	23.08	31	23.10	23.10	9	14,019	0.06%
2020/11/17	61	23.60	101	23.53	23.45	-40	14,150	-0.28%	大賣/
2020/11/16	110	23.37	111	23.68	23.95	-1	14,077	-0.01%	大買/大賣/
2020/11/13	0	0.00	6	22.57	22.80	-6	13,799	-0.04%
2020/11/12	30	22.68	40	22.32	22.40	-10	14,186	-0.07%
2020/11/11	5	22.25	4	22.36	22.65	1	14,869	0.01%
2020/11/10	76	22.80	53	22.48	22.25	23	15,658	0.15%
2020/11/09	19	22.30	8	22.44	22.40	11	16,236	0.07%
2020/11/06	0	0.00	1	22.40	22.05	-1	16,698	-0.01%
2020/11/05	6	22.35	13	22.17	22.20	-7	16,657	-0.04%
2020/11/04	34	22.00	20	22.18	22.30	14	16,608	0.08%
2020/11/03	42	22.65	35	22.87	22.10	7	16,534	0.04%
2020/11/02	56	22.15	51	21.75	21.90	5	16,295	0.03%
2020/10/30	4	22.08	5	21.83	21.65	-1	16,540	-0.01%
2020/10/29	1	22.35	4	21.81	22.35	-3	16,403	-0.02%
2020/10/28	10	22.39	6	22.39	22.15	4	16,304	0.02%
2020/10/27	5	23.21	5	23.14	22.85	0	16,142	0.00%
2020/10/26	20	23.29	88	23.24	22.90	-68	15,990	-0.43%
2020/10/23	17	23.71	17	23.68	23.55	0	15,775	0.00%
2020/10/22	277	23.84	254	24.04	23.75	23	15,613	0.15%	大買/大賣/
2020/10/21	193	23.48	162	23.34	24.45	31	14,920	0.21%	大買/大賣/
2020/10/20	68	22.21	85	22.25	22.25	-17	14,004	-0.12%
2020/10/19	88	22.18	52	22.69	21.90	36	13,998	0.26%
2020/10/16	0	0.00	9	21.83	21.60	-9	13,910	-0.06%
2020/10/15	31	22.33	0	0.00	21.90	31	13,897	0.22%
2020/10/14	71	21.96	3	21.95	21.80	68	13,729	0.50%
2020/10/13	57	21.43	68	21.65	21.30	-11	13,649	-0.08%
2020/10/12	3	21.40	12	21.47	21.25	-9	13,585	-0.07%
2020/10/08	9	21.23	3	21.30	21.25	6	13,593	0.04%
2020/10/07	5	21.10	1	21.05	21.10	4	13,600	0.03%
2020/10/05	1	20.50	2	20.65	20.60	-1	13,761	-0.01%
2020/09/30	0	0.00	2	19.95	20.30	-2	13,768	-0.01%
2020/09/29	12	19.90	20	20.10	19.75	-8	13,818	-0.06%
2020/09/28	20	19.78	20	19.90	19.75	0	13,934	0.00%
2020/09/25	16	19.56	37	18.83	18.95	-21	14,248	-0.15%
2020/09/24	5	19.88	3	19.70	19.65	2	14,786	0.01%
2020/09/23	0	0.00	11	20.15	20.15	-11	14,746	-0.07%
2020/09/22	11	20.28	6	20.35	20.20	5	14,708	0.03%
2020/09/21	19	20.98	13	20.90	20.70	6	14,647	0.04%
2020/09/18	36	21.20	0	0.00	21.15	36	14,606	0.25%
2020/09/17	4	21.11	11	20.95	21.15	-7	14,567	-0.05%
2020/09/16	9	20.75	10	21.01	20.70	-1	14,510	-0.01%
2020/09/15	5	21.10	2	21.45	21.15	3	14,397	0.02%
2020/09/14	11	21.12	23	21.00	21.10	-12	14,325	-0.08%
2020/09/11	3	20.27	0	0.00	20.15	3	14,108	0.02%
2020/09/10	10	21.05	13	21.29	20.90	-3	14,005	-0.02%
2020/09/09	28	20.17	37	20.27	20.60	-9	13,882	-0.06%
2020/09/08	55	21.15	73	21.04	20.60	-18	13,778	-0.13%
2020/09/07	150	22.09	132	21.93	21.15	18	13,579	0.13%	大買/大賣/
2020/09/04	221	22.34	205	22.75	22.50	16	13,177	0.12%	大買/大賣/
2020/09/03	69	20.93	71	21.66	22.55	-2	12,118	-0.02%
2020/09/02	44	20.52	8	20.53	20.50	36	11,319	0.32%
2020/09/01	114	20.65	115	20.74	20.85	-1	11,092	-0.01%	大買/大賣/
2020/08/31	0	0.00	1	20.00	20.00	-1	10,852	-0.01%
2020/08/28	19	20.07	28	20.06	20.10	-9	10,805	-0.08%
2020/08/27	23	19.89	21	19.90	19.80	2	10,709	0.02%
2020/08/26	22	20.54	20	20.62	20.25	2	10,649	0.02%
2020/08/25	8	20.23	12	20.52	20.25	-4	10,562	-0.04%
2020/08/24	57	20.59	60	20.39	20.55	-3	10,492	-0.03%
2020/08/21	72	20.58	153	20.48	21.00	-81	10,543	-0.77%	大賣/
2020/08/20	95	19.92	60	20.25	19.35	35	10,259	0.34%
2020/08/19	163	21.46	136	21.81	21.45	27	9,813	0.28%	大買/大賣/
2020/08/18	26	21.83	47	21.66	21.70	-21	9,455	-0.22%
2020/08/17	153	21.73	246	21.62	21.70	-93	8,947	-1.04%	大買/大賣/
2020/08/14	216	19.93	137	20.17	20.55	79	8,193	0.96%	大買/大賣/
2020/08/13	399	19.07	287	19.26	19.60	112	7,372	1.52%	大買/大賣/鉅額交易
2020/08/12	11	18.06	30	17.31	17.85	-19	6,571	-0.29%
2020/08/11	0	0.00	21	16.70	16.55	-21	6,010	-0.35%
2020/08/10	26	16.53	3	16.82	16.55	23	5,991	0.38%
2020/08/07	3.1	17.18	1	17.00	17.10	2.1	5,947	0.04%
2020/08/06	14	17.24	16	17.34	17.15	-2	5,891	-0.03%
2020/08/05	15	16.98	10	16.99	17.00	5	5,686	0.09%
2020/08/04	3	16.05	0	0.00	16.00	3	5,469	0.05%
2020/08/03	2	16.00	5	15.80	15.90	-3	5,459	-0.05%
2020/07/31	1	15.50	0	0.00	15.50	1	5,405	0.02%
2020/07/29	0	0.00	10	15.30	15.20	-10	5,379	-0.19%
2020/07/28	10	15.25	3	15.43	15.10	7	5,383	0.13%
2020/07/27	4.1	15.98	2	16.10	15.70	2.1	5,373	0.04%
2020/07/24	2	16.00	0	0.00	15.55	2	5,273	0.04%
2020/07/23	21.9	16.11	13	16.19	16.25	8.9	5,194	0.17%
2020/07/22	4	16.40	20	16.35	16.45	-16	5,113	-0.31%
2020/07/21	1	16.20	10	16.15	16.15	-9	4,957	-0.18%
2020/07/17	13	15.94	22	16.33	15.90	-9	4,837	-0.19%
2020/07/15	15	15.73	35	16.17	15.70	-20	4,691	-0.43%
2020/07/14	33	16.24	0	0.00	16.25	33	4,620	0.71%
2020/07/13	6	16.19	26	16.37	16.50	-20	4,581	-0.44%
2020/07/10	35	15.81	4	15.60	15.55	31	4,387	0.71%
2020/07/09	1	15.90	0	0.00	15.80	1	4,346	0.02%
2020/07/08	15	16.02	0	0.00	16.05	15	4,320	0.35%
2020/07/07	26	15.87	8	15.85	15.75	18	4,218	0.43%
2020/07/06	58	16.39	55	16.31	16.25	3	4,102	0.07%
2020/07/03	43	15.88	67	15.66	16.10	-24	3,749	-0.64%
2020/07/02	0	0.00	47	14.56	14.65	-47	3,103	-1.51%
2020/07/01	4	14.15	23	14.25	14.20	-19	3,063	-0.62%
2020/06/30	0	0.00	2	14.05	14.05	-2	3,063	-0.07%
2020/06/29	20	14.05	10	14.05	13.95	10	3,068	0.33%
2020/06/24	13	14.29	20	14.30	14.25	-7	3,058	-0.23%
2020/06/22	20	14.15	0	0.00	14.15	20	3,183	0.63%
2020/06/19	18	14.44	6	14.34	14.25	12	3,219	0.37%
2020/06/17	1	14.10	0	0.00	14.05	1	3,206	0.03%
2020/06/16	2	14.10	2	14.15	14.15	0	3,217	0.00%
2020/06/15	2	13.70	0	0.00	13.75	2	3,278	0.06%
2020/06/11	41	14.50	2	14.65	14.25	39	3,291	1.18%
2020/06/10	6	14.60	0	0.00	14.65	6	3,294	0.18%
2020/06/09	40	14.78	15	14.92	14.75	25	3,343	0.75%
2020/06/08	5	14.85	20	14.95	14.80	-15	3,357	-0.45%
2020/06/05	20	14.80	20	14.95	14.85	0	3,345	0.00%
2020/06/04	20	14.80	0	0.00	14.75	20	3,345	0.60%
2020/06/02	44	14.72	41	14.88	15.10	3	3,309	0.09%
2020/05/29	22	15.10	23	14.82	15.15	-1	3,239	-0.03%
2020/05/28	18	14.89	9	14.83	14.60	9	3,215	0.28%
2020/05/27	0	0.00	0.3	14.50	14.50	-0.3	2,900	-0.01%
2020/05/26	60.3	13.50	180	13.55	13.45	-119.7	2,822	-4.24%	大賣/鉅額交易
2020/05/22	20	13.45	7	13.40	13.35	13	2,827	0.46%
2020/05/21	100	13.70	0	0.00	13.70	100	2,828	3.54%
2020/05/20	4	13.73	3	13.78	13.60	1	2,823	0.04%
2020/05/19	2	13.33	0	0.00	13.40	2	2,759	0.07%
2020/05/18	1	13.25	0	0.00	13.10	1	2,743	0.04%
2020/05/15	3	13.42	0	0.00	13.35	3	2,729	0.11%
2020/05/14	0	0.00	2	13.50	13.40	-2	2,718	-0.07%
2020/05/12	0	0.00	38	14.25	14.15	-38	2,725	-1.39%
2020/05/11	47	14.62	2	14.55	14.50	45	2,716	1.66%
2020/05/06	0	0.00	5	13.85	13.80	-5	2,627	-0.19%
2020/04/30	5	14.05	0	0.00	14.25	5	2,705	0.18%
2020/04/28	16	13.89	0	0.00	13.85	16	2,685	0.60%
2020/04/27	0	0.00	5	13.90	14.20	-5	2,725	-0.18%
2020/04/23	5	13.80	0	0.00	13.80	5	2,688	0.19%
2020/04/17	1	14.25	1	13.80	13.85	0	2,667	0.00%
2020/04/09	0	0.00	10	13.20	13.10	-10	2,664	-0.38%
2020/04/01	0	0.00	1	11.90	12.00	-1	2,660	-0.04%
2020/03/27	1	12.25	6	12.00	12.00	-5	2,758	-0.18%
2020/03/26	10	12.25	0	0.00	12.25	10	2,701	0.37%
2020/03/05	5	15.70	0	0.00	15.50	5	2,348	0.21%
2020/03/03	1	15.55	5	15.40	15.45	-4	2,240	-0.18%
2020/03/02	3	14.40	0	0.00	14.65	3	2,205	0.14%
2020/02/27	1	14.35	2	14.15	14.10	-1	2,181	-0.05%
2020/02/13	5	15.50	10	15.55	15.30	-5	2,315	-0.22%
2020/01/30	6	14.85	0	0.00	14.85	6	2,290	0.26%
2020/01/08	10	16.20	0	0.00	16.50	10	2,340	0.43%
2020/01/07	0	0.00	2	16.55	16.45	-2	2,449	-0.08%
2020/01/06	1	16.70	0	0.00	16.70	1	2,496	0.04%
2020/01/02	0	0.00	7	17.20	17.15	-7	2,457	-0.28%
2019/12/31	6	17.40	1	17.45	17.15	5	2,437	0.21%
2019/12/30	2	17.35	1	17.35	17.35	1	2,399	0.04%
2019/12/27	2	17.15	0	0.00	17.10	2	2,378	0.08%
2019/12/26	0	0.00	6	17.36	17.15	-6	2,370	-0.25%
2019/12/25	2	17.30	3	17.28	17.30	-1	2,331	-0.04%
2019/12/23	2	16.95	2	16.90	16.90	0	2,308	0.00%
2019/12/19	1	17.05	15	17.31	17.05	-14	2,402	-0.58%
2019/12/17	0	0.00	1	17.10	16.95	-1	2,523	-0.04%
2019/12/16	0	0.00	3	17.00	16.95	-3	2,545	-0.12%
2019/12/13	3	17.00	1	17.10	16.85	2	2,549	0.08%
2019/12/05	0	0.00	4	16.60	16.65	-4	2,640	-0.15%
2019/12/03	2	16.65	0	0.00	16.60	2	2,798	0.07%
2019/12/02	2	16.53	1	16.45	16.50	1	2,813	0.04%
2019/11/29	1	17.00	2	16.90	16.80	-1	2,829	-0.04%
2019/11/27	3	17.12	0	0.00	17.25	3	3,005	0.10%
2019/11/25	0	0.00	6	16.85	16.75	-6	3,047	-0.20%
2019/11/19	2	17.10	3	17.18	17.10	-1	3,220	-0.03%
2019/11/18	7	17.31	2	17.43	17.20	5	3,263	0.15%
2019/11/15	3	17.07	0	0.00	17.15	3	3,523	0.09%
2019/11/13	14	16.73	0	0.00	16.65	14	3,641	0.38%
2019/11/12	0	0.00	2	16.60	16.65	-2	3,623	-0.06%
2019/11/11	10	16.50	0	0.00	16.50	10	3,648	0.27%
2019/11/08	0	0.00	5	16.80	17.10	-5	3,655	-0.14%
2019/11/07	1	16.95	5	16.80	16.85	-4	3,675	-0.11%
2019/11/06	4	17.01	0	0.00	17.00	4	3,689	0.11%
2019/11/05	0	0.00	2	17.35	17.30	-2	3,694	-0.05%
2019/11/04	2	17.38	0	0.00	17.35	2	3,743	0.05%
2019/11/01	2	17.30	0	0.00	17.30	2	3,801	0.05%
2019/10/31	10	17.10	0	0.00	17.20	10	3,888	0.26%
2019/10/29	0	0.00	10	17.45	17.10	-10	4,101	-0.24%
2019/10/28	1	17.30	4	17.25	17.35	-3	4,491	-0.07%
2019/10/25	2	17.48	0	0.00	17.25	2	4,847	0.04%
2019/10/24	0	0.00	1	17.60	17.55	-1	5,018	-0.02%
2019/10/23	17	17.83	0	0.00	17.45	17	5,050	0.34%
2019/10/17	1	17.75	1	17.60	17.60	0	5,101	0.00%
2019/10/15	11	17.70	1	17.80	17.70	10	5,090	0.20%
2019/10/14	1	17.25	0	0.00	17.45	1	4,968	0.02%
2019/10/07	0	0.00	1	17.00	16.95	-1	5,057	-0.02%
2019/10/02	1	17.05	1	16.95	17.10	0	5,128	0.00%
2019/09/25	0	0.00	1	17.45	17.55	-1	5,176	-0.02%
2019/09/23	3	17.82	23	17.77	17.90	-20	5,077	-0.39%
2019/09/20	13	17.25	0	0.00	17.05	13	4,954	0.26%
2019/09/16	1	17.55	0	0.00	17.50	1	4,938	0.02%
2019/09/12	0	0.00	1	17.40	17.45	-1	4,896	-0.02%
2019/09/11	0	0.00	4	17.18	17.10	-4	4,939	-0.08%
2019/09/09	11	17.30	0	0.00	17.20	11	4,941	0.22%
2019/09/06	0	0.00	29	17.85	17.75	-29	4,924	-0.59%
2019/09/03	0	0.00	6	17.68	17.70	-6	4,833	-0.12%
2019/09/02	1	17.60	4	17.63	17.60	-3	4,796	-0.06%
2019/08/30	32	17.97	27	17.87	17.65	5	4,754	0.11%
2019/08/29	0	0.00	1	17.65	17.70	-1	4,613	-0.02%
2019/08/27	0	0.00	7	17.27	17.10	-7	4,477	-0.16%
2019/08/26	15	16.97	0	0.00	16.95	15	4,466	0.34%
2019/08/23	3	17.35	4	17.51	17.40	-1	4,412	-0.02%
2019/08/22	1	17.35	2	17.43	17.40	-1	4,386	-0.02%
2019/08/21	9	17.25	8	17.13	17.30	1	4,350	0.02%
2019/08/20	10	17.68	6	17.73	17.10	4	4,303	0.09%
2019/08/19	4	17.05	0	0.00	17.20	4	4,031	0.10%
2019/08/16	2	16.45	0	0.00	16.35	2	3,906	0.05%
2019/08/15	3	16.05	3	15.85	16.05	0	3,928	0.00%
2019/08/14	0	0.00	1	16.15	16.00	-1	3,928	-0.03%
2019/08/13	5	15.95	0	0.00	15.80	5	3,906	0.13%
2019/08/06	0	0.00	7	15.44	15.45	-7	4,096	-0.17%
2019/08/05	6	15.62	2	15.65	15.55	4	4,070	0.10%
2019/08/02	2	16.05	52.3	15.81	15.90	-50.3	4,036	-1.25%
2019/08/01	63	17.31	10.7	17.07	16.60	52.3	4,063	1.29%
2019/07/31	22	17.33	6	17.30	17.05	16	3,958	0.40%
2019/07/30	14	17.82	28	17.86	18.10	-14	3,798	-0.37%
2019/07/29	17	17.49	22	17.35	17.60	-5	3,453	-0.14%
2019/07/26	13	15.93	5	16.04	16.00	8	3,119	0.26%
2019/07/24	0	0.00	11	15.79	15.70	-11	2,931	-0.38%
2019/07/23	15	15.80	16	15.65	15.65	-1	2,973	-0.03%
2019/07/18	10	15.39	4	15.40	15.15	6	3,010	0.20%
2019/07/17	0	0.00	6	15.35	15.50	-6	3,021	-0.20%
2019/07/15	5	15.52	12	15.52	15.40	-7	3,411	-0.21%
2019/07/12	20	15.31	13	15.34	15.45	7	3,417	0.20%
2019/07/11	1	15.00	3	15.15	15.00	-2	3,463	-0.06%
2019/07/10	5	15.05	4	15.14	15.15	1	3,509	0.03%
2019/07/09	0	0.00	3	14.90	15.05	-3	3,469	-0.09%
2019/07/08	0	0.00	3	14.90	14.95	-3	3,489	-0.09%
2019/07/05	10	15.10	6	15.03	14.85	4	3,522	0.11%
2019/07/04	6	15.05	11	14.99	15.10	-5	3,538	-0.14%
2019/07/03	8	15.01	3	15.02	14.85	5	3,560	0.14%
2019/07/02	4	14.90	0	0.00	14.90	4	3,524	0.11%
2019/07/01	0.5	14.70	0	0.00	14.75	0.5	3,580	0.01%
2019/06/28	0	0.00	2	14.60	14.55	-2	3,598	-0.06%
2019/06/24	14.5	14.80	2	14.70	14.85	12.5	3,654	0.34%
2019/06/21	0	0.00	3	14.70	14.70	-3	3,641	-0.08%
2019/06/20	0	0.00	5	14.80	14.70	-5	3,649	-0.14%
2019/06/19	11	14.66	16	14.65	14.70	-5	3,661	-0.14%
2019/06/18	5	14.37	2	14.60	14.35	3	3,585	0.08%
2019/06/17	0	0.00	1	14.45	14.45	-1	3,565	-0.03%
2019/06/14	4	14.38	0	0.00	14.35	4	3,572	0.11%
2019/06/13	2	14.20	0	0.00	14.10	2	3,534	0.06%
2019/06/12	9	14.12	0	0.00	14.15	9	3,516	0.26%
2019/06/11	1	14.10	3	14.10	14.20	-2	3,482	-0.06%
2019/06/10	1	13.85	0	0.00	13.75	1	3,435	0.03%
2019/06/03	1	13.90	0	0.00	13.90	1	3,439	0.03%
2019/05/28	0	0.00	4	13.78	13.65	-4	3,394	-0.12%
2019/05/27	1	14.10	0	0.00	14.10	1	3,388	0.03%
2019/05/24	0	0.00	3	14.30	14.30	-3	3,396	-0.09%
2019/05/22	3	14.85	0	0.00	14.65	3	3,612	0.08%
2019/05/17	10	14.55	10	14.50	14.50	0	3,557	0.00%
2019/05/16	0	0.00	7	15.19	14.85	-7	3,535	-0.20%
2019/05/15	0	0.00	1	15.10	14.90	-1	3,471	-0.03%
2019/05/14	5	14.51	4	14.44	15.00	1	3,483	0.03%
2019/05/10	1	14.65	0	0.00	14.50	1	3,307	0.03%
2019/05/09	3	15.00	0	0.00	14.50	3	3,278	0.09%
2019/05/06	4	14.59	15	14.68	14.60	-11	3,105	-0.35%
2019/05/03	3	15.02	0	0.00	15.00	3	3,006	0.10%
2019/05/02	9	14.66	6	14.75	14.70	3	2,953	0.10%
2019/04/29	6	14.58	0	0.00	14.60	6	2,888	0.21%
2019/04/26	1	14.25	10	14.25	14.25	-9	2,794	-0.32%
2019/04/25	0	0.00	1	14.35	14.45	-1	2,775	-0.04%
2019/04/23	0	0.00	9	14.81	14.85	-9	2,750	-0.33%
2019/04/22	23	15.35	15	15.40	15.15	8	2,729	0.29%
2019/04/19	15	14.60	0	0.00	14.90	15	2,433	0.62%
2019/04/18	0	0.00	6	14.35	14.15	-6	2,321	-0.26%
2019/04/17	57	14.73	61	14.60	14.60	-4	2,288	-0.17%
2019/04/16	5	14.24	26	14.23	14.25	-21	2,112	-0.99%
2019/04/12	0	0.00	2	14.10	13.95	-2	2,024	-0.10%
2019/04/11	2	13.95	7	14.01	14.00	-5	1,973	-0.25%
2019/04/10	1	13.85	11	14.14	13.90	-10	1,922	-0.52%
2019/04/09	10	14.05	4	13.98	14.05	6	1,879	0.32%
2019/04/03	7	13.69	4	13.79	13.85	3	1,842	0.16%
2019/04/02	2	13.40	2	13.45	13.55	0	1,762	0.00%
2019/04/01	1	13.25	0	0.00	13.20	1	1,719	0.06%
2019/03/29	6	13.10	0	0.00	13.10	6	1,678	0.36%
2019/03/28	0	0.00	3	13.10	13.00	-3	1,673	-0.18%
2019/03/27	2	13.33	2	13.30	13.30	0	1,654	0.00%
2019/03/25	9	13.67	23	13.71	13.65	-14	1,597	-0.88%
2019/03/22	23	14.14	5	14.10	14.00	18	1,579	1.14%
2019/03/21	0	0.00	14	14.02	13.95	-14	1,537	-0.91%
2019/03/20	3	13.80	0	0.00	13.90	3	1,533	0.20%
2019/03/19	17	13.89	9	13.89	13.80	8	1,540	0.52%
2019/03/18	5	13.70	0	0.00	13.70	5	1,512	0.33%
2019/03/15	4	13.63	5	13.60	13.60	-1	1,515	-0.07%
2019/03/14	0	0.00	30	13.55	13.50	-30	1,548	-1.94%
2019/03/11	4	13.73	52	13.66	13.60	-48	1,606	-2.99%
2019/03/07	12	13.58	5	13.45	13.50	7	1,662	0.42%
2019/03/06	28	13.75	1	13.75	13.75	27	1,683	1.60%
2019/03/05	1	13.75	5	13.76	13.75	-4	1,751	-0.23%
2019/03/04	2	13.75	2	13.90	13.90	0	1,753	0.00%
2019/02/27	6	13.72	0	0.00	13.75	6	1,759	0.34%
2019/02/26	19	13.93	0	0.00	13.85	19	1,756	1.08%
2019/02/25	8	14.14	0	0.00	14.10	8	1,747	0.46%
2019/02/22	9	14.40	3	14.48	14.20	6	1,743	0.34%
2019/02/21	4	14.40	20	14.38	14.40	-16	1,627	-0.98%
2019/02/20	6	14.05	0	0.00	14.05	6	1,579	0.38%
2019/02/19	7	14.32	7	14.11	14.05	0	1,646	0.00%
2019/02/18	6	14.12	1	14.05	14.25	5	1,627	0.31%
2019/02/15	3	13.75	1	14.00	14.10	2	1,623	0.12%
2019/02/14	9	14.05	1	14.10	13.95	8	1,608	0.50%
2019/02/13	7	13.99	14	13.83	14.10	-7	1,588	-0.44%
2019/02/12	1	13.30	12	13.39	13.50	-11	1,505	-0.73%
2019/01/28	0	0.00	4	13.25	13.15	-4	1,532	-0.26%
2019/01/25	5	13.10	0	0.00	13.15	5	1,620	0.31%
2019/01/24	1	13.00	0	0.00	13.05	1	1,659	0.06%
2019/01/23	1	13.00	0	0.00	12.95	1	1,683	0.06%
2019/01/22	2	13.00	1	13.05	13.00	1	1,701	0.06%
2019/01/21	1	13.10	0	0.00	13.05	1	1,715	0.06%
2019/01/17	0	0.00	1	13.15	13.05	-1	1,764	-0.06%
2019/01/16	1	13.20	20	13.19	13.20	-19	1,758	-1.08%
2019/01/15	1	12.90	0	0.00	12.85	1	1,685	0.06%
2019/01/14	6	12.62	6	12.83	12.85	0	1,674	0.00%
2019/01/11	3	12.78	1	12.95	12.70	2	1,677	0.12%
2019/01/10	1	12.65	6	12.84	12.75	-5	1,666	-0.30%
2019/01/09	0	0.00	8	12.75	12.75	-8	1,683	-0.48%
2019/01/07	0	0.00	1	12.50	12.55	-1	1,692	-0.06%
2019/01/04	1	12.10	0	0.00	12.20	1	1,715	0.06%
2019/01/03	2	12.48	3	12.60	12.40	-1	1,771	-0.06%
2019/01/02	8	12.55	2	12.65	12.50	6	1,797	0.33%
2018/12/28	5	12.60	0	0.00	12.60	5	1,809	0.28%
2018/12/27	0	0.00	15	12.75	12.60	-15	1,855	-0.81%
2018/12/21	2	12.25	0	0.00	12.50	2	1,930	0.10%
2018/12/20	2	12.53	0	0.00	12.35	2	1,940	0.10%
2018/12/19	1	12.90	0	0.00	12.80	1	1,951	0.05%
2018/12/18	2	12.98	0	0.00	12.90	2	1,978	0.10%
2018/12/14	10	13.21	0	0.00	13.20	10	2,102	0.48%
2018/12/13	1	13.40	0	0.00	13.30	1	2,181	0.05%
2018/12/12	6	13.35	1	13.50	13.35	5	2,226	0.22%
2018/12/10	2	13.38	0	0.00	13.30	2	2,497	0.08%
2018/12/07	3	13.45	16	13.50	13.70	-13	2,492	-0.52%
2018/12/06	6	13.40	0	0.00	13.10	6	2,479	0.24%
2018/12/05	1	13.55	1	13.75	13.75	0	2,485	0.00%
2018/12/04	11	13.80	17	13.91	13.70	-6	2,494	-0.24%
2018/12/03	0	0.00	2	13.85	13.85	-2	2,503	-0.08%
2018/11/30	4	13.44	0	0.00	13.45	4	2,462	0.16%
2018/11/29	4	13.40	1	13.45	13.35	3	2,479	0.12%
2018/11/28	6	13.55	0	0.00	13.50	6	2,473	0.24%
2018/11/27	0	0.00	1	13.00	13.30	-1	2,451	-0.04%
2018/11/22	18	12.96	20	13.00	12.80	-2	2,529	-0.08%
2018/11/21	34	13.04	0	0.00	13.05	34	2,567	1.32%
2018/11/20	5	13.00	5	13.30	13.10	0	2,734	0.00%
2018/11/19	0	0.00	5	12.95	12.90	-5	2,700	-0.19%
2018/11/16	1	12.80	29	12.58	12.70	-28	2,691	-1.04%
2018/11/15	1	12.25	0	0.00	12.30	1	2,661	0.04%
2018/11/09	4	12.20	1	12.30	12.10	3	2,773	0.11%
2018/11/08	9	12.20	9	12.50	12.20	0	2,802	0.00%
2018/11/07	3	12.25	3	12.25	12.25	0	2,845	0.00%
2018/11/05	25	12.07	1	12.05	12.05	24	2,895	0.83%
2018/11/02	5	12.45	3	12.62	12.25	2	3,002	0.07%
2018/11/01	3	12.25	11	11.97	12.15	-8	2,947	-0.27%
2018/10/31	0	0.00	23	11.73	11.65	-23	2,947	-0.78%
2018/10/26	0	0.00	24	11.33	11.30	-24	2,959	-0.81%
2018/10/25	21	11.12	0	0.00	11.05	21	2,952	0.71%
2018/10/24	1	11.55	1	11.70	11.75	0	2,954	0.00%
2018/10/22	0	0.00	5	11.65	11.90	-5	3,044	-0.16%
2018/10/19	12	11.40	1	11.55	11.60	11	3,104	0.35%
2018/10/18	0	0.00	6	11.75	11.75	-6	3,185	-0.19%
2018/10/17	0	0.00	4	11.95	11.75	-4	3,220	-0.12%
2018/10/16	0	0.00	1	11.75	11.65	-1	3,330	-0.03%
2018/10/11	10	11.45	0	0.00	11.30	10	3,348	0.30%
2018/10/05	15	12.90	4	12.65	12.75	11	3,485	0.32%
2018/10/04	6	13.41	0	0.00	13.40	6	3,479	0.17%
2018/10/03	20	13.78	2	13.70	13.75	18	3,499	0.51%
2018/10/01	1	13.45	0	0.00	13.45	1	3,521	0.03%
2018/09/28	1	13.50	1	13.50	13.45	0	3,599	0.00%
2018/09/27	5	13.60	1	13.55	13.50	4	3,695	0.11%
2018/09/26	0	0.00	2	13.85	13.70	-2	4,038	-0.05%
2018/09/25	1	13.85	3	13.95	13.85	-2	5,006	-0.04%
2018/09/21	8	14.13	15	14.08	14.15	-7	5,222	-0.13%
2018/09/20	1	13.60	3	13.60	13.60	-2	5,118	-0.04%
2018/09/19	10	13.90	14	14.01	13.70	-4	5,119	-0.08%
2018/09/18	4	13.60	0	0.00	13.55	4	5,063	0.08%
2018/09/17	0	0.00	5	14.30	14.00	-5	5,046	-0.10%
2018/09/14	0	0.00	9	13.65	14.05	-9	4,885	-0.18%
2018/09/10	1	13.00	1	13.00	13.00	0	4,902	0.00%
2018/09/05	1	14.60	6	14.45	14.35	-5	5,044	-0.10%
2018/09/03	0	0.00	2	14.70	14.40	-2	5,247	-0.04%
2018/08/31	22	15.00	20	14.90	14.85	2	5,516	0.04%
2018/08/28	0	0.00	1	14.90	14.80	-1	5,863	-0.02%
2018/08/27	0	0.00	1	15.10	15.00	-1	5,881	-0.02%
2018/08/23	1	14.50	10	14.35	14.55	-9	5,917	-0.15%
2018/08/22	1	14.50	1	14.50	14.40	0	6,025	0.00%
2018/08/21	1	14.35	0	0.00	14.20	1	6,183	0.02%
2018/08/15	2	14.35	0	0.00	14.30	2	7,235	0.03%
2018/08/13	0	0.00	12	15.04	14.80	-12	7,387	-0.16%
2018/08/10	0	0.00	6	15.95	15.75	-6	7,420	-0.08%
2018/08/09	4	15.78	0	0.00	15.75	4	7,516	0.05%
2018/08/08	0	0.00	3.1	15.60	15.70	-3.1	7,522	-0.04%
2018/08/07	0	0.00	2	15.75	15.70	-2	7,867	-0.03%
2018/08/03	2	15.45	0	0.00	15.45	2	8,549	0.02%
2018/08/02	2	15.65	0	0.00	15.45	2	8,616	0.02%
2018/07/31	6	15.88	10	15.85	15.80	-4	8,743	-0.05%
2018/07/30	29	15.86	0	0.00	15.90	29	8,946	0.32%
2018/07/26	11	16.60	5	16.55	16.45	6	8,851	0.07%
2018/07/25	6	16.57	3	16.43	16.50	3	8,828	0.03%
2018/07/24	1	16.10	2	16.13	16.10	-1	8,815	-0.01%
2018/07/23	6	16.10	9	16.14	16.30	-3	8,770	-0.03%
2018/07/19	0	0.00	2	15.93	15.95	-2	8,640	-0.02%
2018/07/18	7	16.07	0	0.00	15.85	7	8,652	0.08%
2018/07/17	7	16.04	9	16.06	16.00	-2	8,647	-0.02%
2018/07/16	2	15.95	2	16.25	16.00	0	8,603	0.00%
2018/07/13	4	16.38	1	16.50	16.35	3	8,501	0.04%
2018/07/12	3	15.95	21	16.15	16.30	-18	8,446	-0.21%
2018/07/11	20	15.95	0	0.00	15.85	20	8,438	0.24%
2018/07/10	5	16.45	10	16.34	16.40	-5	8,496	-0.06%
2018/07/09	2	15.93	0	0.00	15.95	2	8,536	0.02%
2018/07/06	4	16.04	1	16.75	16.00	3	8,502	0.04%
2018/07/05	4	16.65	2	16.55	16.35	2	8,428	0.02%
2018/07/04	89	17.34	100	17.40	16.90	-11	8,378	-0.13%
2018/07/03	127	17.69	88	17.24	17.00	39	8,024	0.49%	大買/
2018/07/02	8	16.58	30	16.26	16.70	-22	7,037	-0.31%
2018/06/29	0	0.00	21	15.43	15.35	-21	6,789	-0.31%
2018/06/28	1	15.00	0	0.00	15.00	1	6,772	0.01%
2018/06/27	1	15.25	15	15.40	15.15	-14	6,796	-0.21%
2018/06/26	1	14.70	6	14.93	15.15	-5	6,772	-0.07%
2018/06/25	7	15.03	1	15.05	14.95	6	6,743	0.09%
2018/06/22	22	15.28	1	15.50	15.25	21	6,717	0.31%
2018/06/21	19	15.56	32	15.68	15.50	-13	6,700	-0.19%
2018/06/20	32	15.21	5	15.42	15.35	27	6,681	0.40%
2018/06/19	26	16.19	2	16.35	15.90	24	6,620	0.36%
2018/06/15	3	16.63	8	16.72	16.65	-5	6,587	-0.08%
2018/06/14	8	16.62	13	16.80	16.55	-5	6,557	-0.08%
2018/06/13	6	17.08	3	17.30	16.90	3	6,484	0.05%
2018/06/12	13	17.03	12	16.94	17.20	1	6,396	0.02%
2018/06/11	3	17.05	9	17.03	16.95	-6	6,291	-0.10%
2018/06/08	6	16.88	12	17.10	17.00	-6	6,170	-0.10%
2018/06/07	13	16.82	9	16.88	16.45	4	5,851	0.07%
2018/06/06	20	16.61	56	16.52	16.75	-36	5,703	-0.63%
2018/06/05	47	15.93	0	0.00	15.90	47	5,536	0.85%
2018/06/04	8	16.40	33	16.41	16.20	-25	5,428	-0.46%
2018/06/01	43	16.02	15	15.95	16.20	28	5,385	0.52%
2018/05/31	5	16.63	9	16.63	16.40	-4	5,333	-0.07%
2018/05/30	1	16.75	6	16.97	16.75	-5	5,218	-0.10%
2018/05/29	9	16.92	5	17.16	16.80	4	5,201	0.08%
2018/05/28	9	16.92	8	17.21	17.45	1	4,999	0.02%
2018/05/25	20	16.55	34	16.53	16.65	-14	4,676	-0.30%
2018/05/24	48	16.69	44	16.57	16.85	4	4,495	0.09%
2018/05/23	0	0.00	4	15.39	15.90	-4	3,979	-0.10%
2018/05/22	10	15.41	6	15.18	15.50	4	3,850	0.10%
2018/05/21	2	15.13	12	15.31	15.40	-10	3,757	-0.27%
2018/05/18	8	14.67	2	14.90	14.65	6	3,614	0.17%
2018/05/17	10	15.16	15	15.35	14.95	-5	3,540	-0.14%
2018/05/16	13	15.71	11	15.64	15.75	2	3,412	0.06%
2018/05/15	34	16.01	28	16.17	15.90	6	3,291	0.18%
2018/05/14	22	15.13	37	15.16	15.75	-15	2,946	-0.51%
2018/05/11	12	14.71	14	14.61	14.35	-2	2,490	-0.08%
2018/05/10	1	14.00	17	14.00	14.00	-16	2,220	-0.72%
2018/05/09	25	13.79	3	13.88	13.70	22	2,130	1.03%
2018/05/08	28	13.87	4	13.65	13.50	24	2,053	1.17%
2018/05/07	14	13.79	8	13.89	13.90	6	1,947	0.31%
2018/05/02	0	0.00	10	12.85	12.90	-10	1,751	-0.57%
2018/04/30	1	12.65	49	12.68	12.55	-48	1,696	-2.83%
2018/04/26	6	11.85	0	0.00	11.70	6	1,608	0.37%
2018/04/25	5	12.08	0	0.00	12.00	5	1,592	0.31%
2018/04/24	41	12.54	0	0.00	12.25	41	1,571	2.61%
2018/04/23	1	12.70	1	12.65	12.70	0	1,547	0.00%
2018/04/18	6	12.95	0	0.00	13.00	6	1,552	0.39%
2018/04/17	1	13.65	3	13.45	13.20	-2	1,537	-0.13%
2018/04/16	5	13.53	11	13.43	13.55	-6	1,562	-0.38%
2018/04/13	22	13.46	14	13.36	13.35	8	1,479	0.54%
2018/04/10	0	0.00	30	12.84	12.95	-30	1,452	-2.07%
2018/04/09	30	12.57	0	0.00	12.50	30	1,416	2.12%
2018/03/30	0	0.00	24	12.95	12.80	-24	1,453	-1.65%
2018/03/29	0	0.00	22	12.80	12.60	-22	1,461	-1.50%
2018/03/28	5	12.40	5	12.60	12.60	0	1,575	0.00%
2018/03/26	4	12.40	0	0.00	12.40	4	1,586	0.25%
2018/03/23	27	12.47	5	12.50	12.45	22	1,604	1.37%
2018/03/22	40	12.96	20	12.80	12.80	20	1,627	1.23%
2018/03/21	18	13.30	38	13.13	13.05	-20	1,758	-1.14%
2018/03/20	20	12.80	0	0.00	13.00	20	1,744	1.15%
2018/03/15	10	13.10	10	13.10	13.10	0	1,737	0.00%
2018/03/14	10	13.20	22	13.17	13.20	-12	1,751	-0.68%
2018/03/09	20	13.03	21	13.05	13.05	-1	1,744	-0.06%
2018/03/08	0	0.00	10	13.25	13.15	-10	1,762	-0.57%
2018/03/07	20	12.93	50	13.15	13.15	-30	1,749	-1.71%
2018/03/06	106	12.89	106	12.90	12.90	0	1,734	0.00%	大買/大賣/
2018/03/05	100	12.90	105	12.65	12.65	-5	1,692	-0.30%	大賣/
2018/03/02	32	13.02	12	13.02	12.95	20	1,760	1.14%
2018/02/26	0	0.00	6	12.75	12.70	-6	1,674	-0.36%
2018/02/23	15	12.47	0	0.00	12.35	15	1,661	0.90%
2018/02/06	2	11.95	4	11.48	11.15	-2	1,809	-0.11%
2018/02/05	0	0.00	63	12.37	12.30	-63	1,856	-3.39%
2018/02/01	50	12.70	50	12.70	12.70	0	1,962	0.00%
2018/01/31	6	12.70	5	12.70	12.65	1	2,014	0.05%
2018/01/30	0	0.00	15	12.75	12.75	-15	2,085	-0.72%
2018/01/29	13	13.06	12	13.13	13.00	1	2,106	0.05%
2018/01/25	7	12.81	0	0.00	12.85	7	2,277	0.31%
2018/01/24	2	12.80	0	0.00	12.85	2	2,429	0.08%
2018/01/23	0	0.00	4	12.90	12.80	-4	2,552	-0.16%
2018/01/18	6	12.90	0	0.00	12.80	6	2,905	0.21%
2018/01/16	10	12.75	10	12.80	12.80	0	3,168	0.00%
2018/01/15	10	12.90	10	12.70	12.70	0	3,275	0.00%
2018/01/10	23	12.98	10	13.25	12.95	13	4,210	0.31%
2018/01/09	10	13.40	0	0.00	13.40	10	4,238	0.24%
2018/01/08	4	13.60	4	13.60	13.50	0	4,352	0.00%
2018/01/05	4	13.35	11	13.60	13.45	-7	4,444	-0.16%
2018/01/04	0	0.00	1	13.50	13.40	-1	4,446	-0.02%
2018/01/02	0	13.50	2	13.55	13.55	-2	4,432	-0.05%