晶彩科 (3535)-國泰-高雄券商分點個股進出

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

晶彩科

(3535)

可現股當沖

股價
31.45
漲跌
▼0.60
漲幅
-1.87%
成交量
3,940張
產業
上市光電類股
179人加入追蹤

立即追蹤
本地時間:14:30

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

晶彩科 (3535)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	2.1	31.60	2	31.48	31.45	0.1	4,096	0.00%
2024/06/13	14	31.92	7.1	31.54	32.05	6.9	4,037	0.17%
2024/06/12	1.1	30.38	4.1	30.25	30.45	-3	3,846	-0.08%
2024/06/11	5.1	30.96	7.2	31.90	30.15	-2.1	3,781	-0.06%
2024/06/06	1	27.35	1	27.80	27.20	0	3,530	0.00%
2024/06/05	1.1	27.92	21	28.05	27.90	-19.9	3,515	-0.57%
2024/06/04	1	28.70	0	0.00	28.65	1	3,508	0.03%
2024/06/03	0.1	29.90	8	29.65	29.50	-7.9	3,489	-0.23%
2024/05/31	2	30.60	12	30.35	29.95	-10	3,451	-0.29%
2024/05/30	7	29.19	6	28.99	29.30	1	3,395	0.03%
2024/05/29	35.1	29.77	8	29.44	29.00	27.1	3,355	0.81%
2024/05/28	28	32.37	18.1	32.30	32.10	9.9	3,113	0.32%
2024/05/27	2	31.40	6	31.80	32.25	-4	2,911	-0.14%
2024/05/24	7.1	28.70	2.2	29.87	29.35	4.9	2,830	0.17%
2024/05/23	11	28.85	6.2	29.09	28.65	4.8	2,743	0.17%
2024/05/22	2	26.90	2.2	27.82	28.50	-0.2	2,723	-0.01%
2024/05/21	2.2	26.69	2.2	26.80	26.70	0	2,649	0.00%
2024/05/20	9	27.29	24.3	27.29	26.95	-15.3	2,693	-0.57%
2024/05/17	3.4	25.37	1	25.10	25.40	2.4	2,588	0.09%
2024/05/16	10	26.27	11.4	26.34	25.60	-1.4	2,744	-0.05%
2024/05/15	2	25.60	16	25.21	25.55	-14	2,710	-0.52%
2024/05/14	2	23.85	4	23.95	23.90	-2	2,637	-0.08%
2024/05/13	1	24.00	2	24.13	23.95	-1	2,815	-0.04%
2024/05/10	0	0.00	11	23.73	24.10	-11	3,082	-0.36%
2024/05/09	2	24.40	12	24.03	24.30	-10	3,272	-0.31%
2024/05/08	6	23.75	2	23.88	24.25	4	3,355	0.12%
2024/05/07	13	23.72	3	24.12	23.65	10	3,488	0.29%
2024/05/06	14	23.49	1	23.45	23.05	13	3,708	0.35%
2024/04/30	0	0.00	1	23.35	23.10	-1	4,307	-0.02%
2024/04/29	1	22.75	1.1	23.13	22.70	-0.1	4,299	0.00%
2024/04/26	2	23.05	0	0.00	22.80	2	4,288	0.05%
2024/04/25	0	23.40	1.1	23.22	23.20	-1.1	4,273	-0.03%
2024/04/24	3	23.72	5	23.69	23.40	-2	4,259	-0.05%
2024/04/23	3	22.58	1.3	23.02	22.85	1.7	4,194	0.04%
2024/04/22	0	0.00	3.1	22.89	23.15	-3.1	4,109	-0.07%
2024/04/19	1	21.00	0	0.00	21.05	1	4,075	0.02%
2024/04/16	0	0.00	1	21.60	21.60	-1	4,042	-0.02%
2024/04/15	4	22.70	2	22.75	22.45	2	4,030	0.05%
2024/04/12	10	23.50	13	23.07	23.00	-3	4,017	-0.07%
2024/04/11	0	0.00	1	23.80	23.10	-1	4,005	-0.02%
2024/04/10	0	24.20	43	23.60	23.85	-43	3,985	-1.08%
2024/04/09	3.2	23.65	19	23.51	23.60	-15.8	3,941	-0.40%
2024/04/08	3.4	24.02	1.4	24.33	24.00	2	3,909	0.05%
2024/04/03	153	24.87	149.2	24.05	23.95	3.8	3,822	0.10%	大買/大賣/
2024/04/02	45	23.44	4.2	22.74	23.55	40.8	3,518	1.16%
2024/04/01	1	22.10	10	22.20	22.20	-9	3,367	-0.27%
2024/03/29	0	0.00	2	20.35	20.20	-2	3,319	-0.06%
2024/03/28	5	20.66	0	0.00	20.30	5	3,316	0.15%
2024/03/27	0.3	20.65	2	20.60	20.60	-1.8	3,307	-0.05%
2024/03/26	0	0.00	3.1	20.65	20.40	-3.1	3,294	-0.09%
2024/03/25	0	0.00	0.2	20.76	20.40	-0.2	3,282	-0.01%
2024/03/22	5	20.07	1	20.50	20.40	4	3,278	0.12%
2024/03/21	3	20.03	1	20.54	20.00	2	3,270	0.06%
2024/03/20	0	0.00	0	20.90	20.00	0	3,266	0.00%
2024/03/19	0	0.00	0	20.85	20.00	0	3,259	0.00%
2024/03/18	0	20.50	5.7	20.48	20.60	-5.7	3,248	-0.17%
2024/03/15	0	20.50	0.1	20.38	20.20	-0.1	3,244	0.00%
2024/03/14	1	20.60	0.5	20.85	20.30	0.5	3,241	0.01%
2024/03/13	1	21.25	0.9	21.43	21.10	0.1	3,224	0.00%
2024/03/12	0.2	21.40	0	0.00	21.95	0.2	3,211	0.01%
2024/03/11	0	0.00	0.2	21.67	21.40	-0.2	3,201	-0.01%
2024/03/08	3	21.12	2.9	21.48	21.20	0.1	3,194	0.00%
2024/03/07	0	0.00	2.1	22.06	21.85	-2.1	3,173	-0.07%
2024/03/06	2	22.50	1	22.69	22.25	1	3,155	0.03%
2024/03/05	2.3	22.44	1.9	22.64	22.25	0.4	3,138	0.01%
2024/03/04	3.4	22.85	1.6	23.02	22.65	1.8	3,110	0.06%
2024/03/01	3	23.70	0.1	23.80	23.45	2.9	3,076	0.10%
2024/02/29	1	24.00	0.4	24.26	23.95	0.6	3,049	0.02%
2024/02/27	3	25.10	2	24.90	24.10	1	3,023	0.03%
2024/02/26	0.1	25.00	10	24.84	24.85	-9.9	2,976	-0.33%
2024/02/23	8.1	25.45	2.2	25.82	25.30	5.9	2,932	0.20%
2024/02/22	10.4	24.68	23.1	24.47	24.65	-12.7	2,780	-0.46%
2024/02/21	33.8	25.44	57.3	25.40	24.95	-23.5	2,723	-0.86%
2024/02/20	73.3	25.28	17	25.34	25.40	56.3	2,590	2.17%
2024/02/19	7	25.06	9	25.13	24.80	-2	2,423	-0.08%
2024/02/16	10	24.13	10	24.75	24.10	0	2,228	0.00%
2024/02/15	8	23.14	51	22.46	23.70	-43	2,137	-2.01%
2024/02/05	79	24.88	104	24.92	24.60	-25	2,045	-1.22%	大賣/
2024/02/02	66	24.61	45	24.85	25.25	21	1,877	1.12%
2024/02/01	25	23.50	37	23.93	24.40	-12	1,598	-0.75%
2024/01/31	53	23.45	57.1	22.78	23.70	-4.1	1,384	-0.29%
2024/01/30	60	23.63	58	23.56	23.40	2	1,276	0.16%
2024/01/29	80	23.29	19	23.54	22.90	61	1,218	5.00%
2024/01/26	38	23.14	27.5	23.08	23.05	10.6	957	1.11%
2024/01/25	5	22.29	7	22.44	22.70	-2	478	-0.42%
2024/01/24	6.1	20.19	5	20.57	20.65	1	373	0.28%
2024/01/15	0	18.70	4	18.70	18.55	-4	384	-1.04%
2024/01/10	0	18.60	0	0.00	18.25	0	383	0.00%
2024/01/04	0	0.00	4	18.57	18.45	-4	381	-1.05%
2024/01/03	0	18.50	0	0.00	18.45	0	383	0.00%
2023/12/29	0	18.60	0	0.00	18.50	0	382	0.01%
2023/12/28	0	0.00	1	18.70	18.70	-1	381	-0.26%
2023/12/26	0	0.00	3	18.60	18.60	-3	381	-0.79%
2023/12/25	0	0.00	2	18.50	18.50	-2	381	-0.52%
2023/12/22	0	0.00	1	18.50	18.55	-1	380	-0.26%
2023/12/20	0	18.50	0	0.00	18.60	0	379	0.00%
2023/12/19	3	18.30	0	0.00	18.35	3	377	0.79%
2023/12/15	1	18.60	0	0.00	18.60	1	377	0.27%
2023/12/13	3	18.85	0	0.00	18.75	3	375	0.80%
2023/12/11	1	18.90	1	18.65	18.85	0	372	0.00%
2023/12/08	1	19.40	0	0.00	19.40	1	369	0.27%
2023/12/07	0	19.50	0	0.00	19.30	0	367	0.00%
2023/12/05	0	0.00	2	19.35	19.40	-2	367	-0.54%
2023/12/04	1	19.30	0	0.00	19.40	1	365	0.27%
2023/11/27	2	19.08	0	0.00	19.10	2	369	0.54%
2023/11/20	0	20.11	1.1	19.10	19.20	-1.1	368	-0.29%
2023/11/17	0	19.20	0	19.20	19.10	0	367	0.00%
2023/11/13	2	18.70	0	0.00	18.55	2	362	0.55%
2023/11/10	1	18.25	1	18.35	18.60	0	351	0.00%
2023/11/09	0	0.00	0	20.90	19.65	0	334	0.00%
2023/11/06	4	19.61	4	19.80	19.20	0	341	0.00%
2023/11/03	1	19.60	0	0.00	19.40	1	237	0.42%
2023/11/02	0	0.00	4	18.90	19.00	-4	229	-1.75%
2023/11/01	0	18.20	0	0.00	18.20	0	227	0.01%
2023/10/25	4	19.75	4	20.21	19.00	0	231	0.01%
2023/10/23	0	17.50	0	0.00	17.30	0	180	0.01%
2023/10/18	0	17.70	0	0.00	17.70	0	194	0.00%
2023/10/17	0	18.13	0	0.00	17.95	0	194	0.01%
2023/10/12	0	18.20	0	0.00	18.25	0	203	0.00%
2023/10/11	0	18.65	0	0.00	18.10	0	204	0.01%
2023/10/04	0	18.75	0	0.00	18.70	0	221	0.00%
2023/09/26	0	18.56	0	0.00	18.65	0	262	0.00%
2023/09/20	0	0.00	0.1	18.70	18.70	-0.1	271	-0.04%
2023/09/18	0.1	18.90	0	0.00	18.85	0.1	278	0.04%
2023/09/15	0	18.80	0	0.00	18.65	0	283	0.00%
2023/09/13	0	18.60	0	0.00	18.60	0	297	0.00%
2023/09/12	0	18.60	0	0.00	18.65	0	298	0.01%
2023/09/11	2	18.88	3	18.87	18.65	-1	299	-0.33%
2023/09/08	0	19.05	0	0.00	19.05	0	299	0.00%
2023/09/07	0	0.00	1	19.05	19.05	-1	301	-0.33%
2023/09/06	0	0.00	1	19.20	19.25	-1	305	-0.33%
2023/09/04	1	19.10	0	0.00	19.15	1	312	0.32%
2023/08/29	0	18.70	0	0.00	18.35	0	324	0.00%
2023/08/21	4	18.05	0	0.00	18.30	4	342	1.17%
2023/08/17	0	0.00	23	18.04	18.00	-23	342	-6.72%
2023/08/16	0	0.00	24	17.61	17.70	-24	344	-6.97%
2023/08/15	0	0.00	1.3	17.82	17.85	-1.3	343	-0.38%
2023/08/14	1	17.85	0	0.00	17.65	1	345	0.29%
2023/08/10	2	18.90	0.1	18.85	18.80	1.9	333	0.58%
2023/08/02	0.1	18.75	0	0.00	18.60	0.1	339	0.03%
2023/08/01	0	18.85	1	18.85	18.80	-1	338	-0.29%
2023/07/31	1.1	18.85	0.6	18.90	18.85	0.5	337	0.14%
2023/07/28	0	0.00	1	18.90	19.00	-1	333	-0.31%
2023/07/27	1	18.90	0	19.15	19.00	1	334	0.30%
2023/07/25	0.1	20.00	0.2	19.45	19.70	-0.1	320	-0.03%
2023/07/24	1	19.10	0.1	19.50	19.15	0.9	315	0.29%
2023/07/21	0.1	19.70	0	0.00	19.60	0.1	312	0.03%
2023/07/20	0	0.00	0.1	19.70	19.65	-0.1	319	-0.03%
2023/07/11	1	20.05	0	0.00	20.05	1	339	0.29%
2023/07/04	0.1	20.55	0	0.00	20.55	0.1	318	0.03%
2023/06/29	1	20.15	0	0.00	20.15	1	325	0.31%
2023/06/28	0	20.95	2	20.35	20.30	-2	325	-0.61%
2023/06/21	0	0.00	10	20.75	20.70	-10	332	-3.01%
2023/06/15	5	20.05	0	0.00	20.05	5	344	1.45%
2023/06/14	1	20.05	0	0.00	20.10	1	348	0.29%
2023/06/08	1	20.50	0	0.00	20.50	1	382	0.26%
2023/06/07	5	20.90	1	20.75	20.90	4	405	0.99%
2023/06/06	0	0.00	0.1	20.35	20.40	-0.1	408	-0.02%
2023/06/05	0.1	20.55	10	20.63	20.60	-9.9	419	-2.37%
2023/06/02	1.1	20.39	0	0.00	20.30	1.1	441	0.25%
2023/05/31	0	0.00	1	20.60	20.55	-1	469	-0.21%
2023/05/30	1	20.20	0	0.00	20.65	1	495	0.20%
2023/05/29	0	0.00	1	20.10	20.20	-1	532	-0.19%
2023/05/25	6.1	20.04	0	0.00	20.00	6.1	647	0.94%
2023/05/23	0	20.10	2	20.25	20.25	-2	682	-0.29%
2023/05/19	14	19.70	0	0.00	19.65	14	690	2.03%
2023/05/11	0.2	19.46	0	0.00	19.20	0.2	716	0.02%
2023/05/10	0	0.00	1	19.60	19.70	-1	720	-0.14%
2023/05/05	5	20.75	0	0.00	20.80	5	724	0.69%
2023/05/03	0.1	20.85	0	0.00	20.80	0.1	748	0.01%
2023/04/27	0	0.00	0	20.65	20.75	0	766	0.00%
2023/04/25	2	20.75	0	0.00	20.75	2	770	0.26%
2023/04/21	3	21.22	0	0.00	21.25	3	762	0.39%
2023/04/20	0	22.50	0	0.00	21.65	0	767	0.00%
2023/04/19	0	0.00	1	22.25	22.20	-1	807	-0.12%
2023/04/18	2	22.50	0	0.00	22.45	2	806	0.25%
2023/04/14	1	22.30	0	0.00	22.35	1	808	0.12%
2023/04/13	0	0.00	2	22.35	22.30	-2	811	-0.25%
2023/04/12	2	22.65	0	0.00	22.65	2	814	0.25%
2023/04/10	1	22.50	0	0.00	22.45	1	817	0.12%
2023/04/07	0	0.00	5	22.50	22.50	-5	821	-0.61%
2023/04/06	0	0.00	1.2	22.53	22.45	-1.2	825	-0.15%
2023/03/31	0	0.00	1	22.30	22.30	-1	825	-0.12%
2023/03/29	0	24.00	0	0.00	22.20	0	834	0.00%
2023/03/28	0	23.46	0	0.00	22.20	0	862	0.00%
2023/03/27	0	23.30	0	0.00	22.60	0	876	0.00%
2023/03/24	11	22.80	0	0.00	22.70	11	915	1.20%
2023/03/23	0	22.70	0	0.00	22.80	0	923	0.00%
2023/03/22	0	0.00	4	22.66	22.70	-4	928	-0.43%
2023/03/21	2	22.50	0	0.00	22.60	2	948	0.21%
2023/03/20	2.3	22.21	0	0.00	22.20	2.3	1,046	0.22%
2023/03/15	0	23.21	1	22.15	21.95	-1	1,156	-0.09%
2023/03/14	1	21.85	0	0.00	21.85	1	1,177	0.08%
2023/03/13	2	22.35	0	0.00	22.20	2	1,208	0.17%
2023/03/10	9	22.93	0	0.00	22.55	9	1,255	0.72%
2023/03/09	20	23.60	0	0.00	23.45	20	1,287	1.55%
2023/03/08	0	0.00	1	23.80	23.75	-1	1,295	-0.08%
2023/03/07	1	23.95	0	0.00	23.60	1	1,294	0.08%
2023/03/06	2	23.85	0	0.00	23.85	2	1,280	0.16%
2023/03/02	0	24.10	0	23.95	23.85	0	1,297	0.00%
2023/03/01	0	23.81	1	24.10	23.95	-1	1,292	-0.08%
2023/02/24	1	23.70	3	23.47	24.30	-2	1,270	-0.16%
2023/02/23	0	0.00	3	23.25	23.70	-3	1,218	-0.25%
2023/02/21	3	23.15	3	23.18	23.05	0	1,236	0.00%
2023/02/20	2	22.98	6	22.90	22.95	-4	1,252	-0.32%
2023/02/14	0	22.50	0	22.40	22.35	0	1,504	0.00%
2023/02/02	0	0.00	1	22.95	23.05	-1	1,994	-0.05%
2023/01/17	1	22.35	0	0.00	22.05	1	2,147	0.05%
2023/01/10	0	0.00	2	22.40	22.40	-2	2,639	-0.08%
2023/01/09	1	22.75	9	22.62	22.65	-8	2,658	-0.30%
2023/01/06	5	21.79	4	21.70	21.70	1	2,635	0.04%
2023/01/05	4	21.80	0	0.00	21.70	4	2,674	0.15%
2023/01/04	0	0.00	3	21.73	21.80	-3	2,696	-0.11%
2023/01/03	0	0.00	3	21.45	21.65	-3	2,744	-0.11%
2022/12/29	0	0.00	0.8	21.10	21.20	-0.8	2,898	-0.03%
2022/12/26	2	21.80	0	0.00	22.00	2	3,060	0.07%
2022/12/22	3	21.60	0	0.00	21.65	3	3,103	0.10%
2022/12/21	4	21.43	0.2	21.35	21.35	3.8	3,135	0.12%
2022/12/20	4	21.69	0	0.00	21.20	4	3,150	0.13%
2022/12/19	1	22.20	0	0.00	22.05	1	3,163	0.03%
2022/12/16	3	22.40	2	22.65	22.45	1	3,183	0.03%
2022/12/15	2	23.25	0	0.00	23.20	2	3,180	0.06%
2022/12/13	2	23.08	0	0.00	23.25	2	3,260	0.06%
2022/12/12	4	23.24	0	0.00	23.25	4	3,334	0.12%
2022/12/09	4	26.19	14	26.21	25.75	-10	3,395	-0.29%
2022/12/08	13	25.92	1	25.55	25.95	12	3,508	0.34%
2022/12/07	0	0.00	2	26.25	25.40	-2	3,570	-0.06%
2022/12/06	0	0.00	4	26.73	26.30	-4	3,650	-0.11%
2022/12/05	0	0.00	8	26.66	26.75	-8	3,653	-0.22%
2022/12/02	8	26.42	9	26.54	26.50	-1	3,622	-0.03%
2022/12/01	8	26.06	0	0.00	25.90	8	3,571	0.22%
2022/11/30	0	0.00	2	25.60	25.75	-2	3,556	-0.06%
2022/11/29	2	25.05	2.1	25.25	25.25	-0.1	3,561	0.00%
2022/11/28	0	0.00	0	25.55	25.10	0	3,592	0.00%
2022/11/25	2	25.08	1.1	25.59	25.00	1	3,604	0.03%
2022/11/24	0.1	25.50	12	25.20	25.35	-12	3,592	-0.33%
2022/11/23	0	0.00	0.1	25.40	25.35	-0.1	3,587	0.00%
2022/11/22	1	25.25	0	0.00	25.05	1	3,591	0.03%
2022/11/18	1.1	26.12	0	0.00	25.55	1.1	3,666	0.03%
2022/11/17	1	25.95	3	26.13	25.95	-2	3,650	-0.05%
2022/11/16	2	25.93	0	0.00	25.70	2	3,644	0.05%
2022/11/11	0	0.00	1.1	25.86	25.25	-1.1	3,595	-0.03%
2022/11/10	4.1	25.65	5	25.72	25.60	-1	3,581	-0.03%
2022/11/09	1	28.10	1	28.10	27.95	0	3,489	0.00%
2022/11/08	8	28.20	6.1	28.57	27.70	2	3,446	0.06%
2022/11/07	14	27.65	24	27.77	27.90	-10	3,306	-0.30%
2022/11/04	1.1	27.10	2	26.90	27.15	-0.9	3,218	-0.03%
2022/11/03	0	0.00	6	26.80	26.65	-6	3,263	-0.18%
2022/11/02	0	0.00	2	26.05	26.60	-2	3,297	-0.06%
2022/11/01	2	25.85	0	0.00	25.90	2	3,369	0.06%
2022/10/31	2	25.30	0	0.00	25.10	2	3,391	0.06%
2022/10/27	1	24.85	3	25.08	25.35	-2	3,469	-0.06%
2022/10/26	0	25.20	5	24.68	24.50	-5	3,546	-0.14%
2022/10/25	3	25.57	18	25.40	25.00	-15	3,551	-0.42%
2022/10/24	9	27.00	8	27.67	26.10	1	3,521	0.03%
2022/10/21	32	27.23	12.1	27.41	27.25	19.9	3,393	0.59%
2022/10/20	0	0.00	0.1	25.90	26.05	-0.1	3,263	0.00%
2022/10/19	0	0.00	12	25.85	25.85	-12	3,645	-0.33%
2022/10/18	20	25.63	10	25.84	25.85	10	3,798	0.26%
2022/10/17	0	0.00	3	25.15	25.35	-3	3,825	-0.08%
2022/10/14	1	25.05	1	25.25	25.00	0	3,905	0.00%
2022/10/13	3	23.65	0	0.00	23.65	3	4,018	0.07%
2022/10/12	1	25.35	0	0.00	25.35	1	4,218	0.02%
2022/10/11	2	26.00	5	25.86	25.80	-3	4,295	-0.07%
2022/10/07	6	26.90	8	27.16	27.05	-2	4,427	-0.04%
2022/10/06	16	26.93	38	27.28	26.75	-22	4,570	-0.48%
2022/10/05	42	26.74	10	26.79	26.90	32	5,039	0.63%
2022/10/04	4	26.50	35.2	26.27	26.40	-31.2	5,469	-0.57%
2022/10/03	45	25.78	15	25.58	26.00	30	5,706	0.53%
2022/09/30	12	24.60	8	24.69	25.05	4	5,674	0.07%
2022/09/29	6	24.70	12	24.80	24.65	-6	5,678	-0.11%
2022/09/28	13	24.60	22	24.14	23.80	-9	5,685	-0.16%
2022/09/27	4	25.18	8	25.44	25.60	-4	5,671	-0.07%
2022/09/26	4	25.05	5	25.46	24.95	-1	5,677	-0.02%
2022/09/23	5	26.41	5	26.29	26.05	0	5,707	0.00%
2022/09/22	0	0.00	1	27.00	26.70	-1	5,739	-0.02%
2022/09/21	8	26.98	9	27.21	27.00	-1	5,750	-0.02%
2022/09/20	2	27.45	3	27.63	27.35	-1	5,743	-0.02%
2022/09/19	3	27.18	12.2	27.64	27.80	-9.2	5,750	-0.16%
2022/09/16	60	28.22	39	28.15	28.00	21	5,680	0.37%
2022/09/15	30	28.02	31	27.94	28.00	-1	5,569	-0.02%
2022/09/14	11	26.57	7	26.76	27.15	4	5,441	0.07%
2022/09/13	13.2	26.75	16	25.79	26.60	-2.8	5,409	-0.05%
2022/09/12	2	24.93	0	0.00	24.75	2	5,347	0.04%
2022/09/08	10	23.75	0	0.00	24.00	10	5,404	0.19%
2022/09/07	1	23.55	0	0.00	23.50	1	5,463	0.02%
2022/09/06	1	23.25	0	0.00	23.80	1	5,648	0.02%
2022/09/05	0	23.70	0	0.00	23.60	0	5,752	0.00%
2022/09/02	0	0.00	4	24.40	24.30	-4	5,819	-0.07%
2022/09/01	4	25.09	10	25.04	25.05	-6	6,041	-0.10%
2022/08/31	1	25.50	1	25.65	25.55	0	6,357	0.00%
2022/08/29	0	0.00	11	25.15	25.25	-11	6,790	-0.16%
2022/08/26	13	26.67	10	26.35	26.30	3	6,839	0.04%
2022/08/25	0	0.00	2	26.25	26.25	-2	6,804	-0.03%
2022/08/24	11	26.27	1	26.10	25.80	10	6,836	0.15%
2022/08/23	3	25.77	0.1	26.05	25.75	2.9	6,854	0.04%
2022/08/22	9.1	26.54	7	26.70	26.80	2.1	6,897	0.03%
2022/08/19	0	0.00	20	26.76	26.40	-20	6,936	-0.29%
2022/08/18	20	26.55	1	26.55	26.45	19	6,987	0.27%
2022/08/17	2	26.30	0	0.00	26.60	2	7,016	0.03%
2022/08/15	0	0.00	1	25.75	26.05	-1	7,105	-0.01%
2022/08/11	5	25.28	0	0.00	25.30	5	7,906	0.06%
2022/08/10	3	25.35	3	25.45	25.35	0	8,431	0.00%
2022/08/09	1	27.55	2	26.75	26.85	-1	9,437	-0.01%
2022/08/08	1	26.95	4	27.20	27.20	-3	9,807	-0.03%
2022/08/05	1	25.55	12	26.15	26.50	-11	9,860	-0.11%
2022/08/04	3	25.20	3	25.27	25.25	0	10,143	0.00%
2022/08/03	1	25.90	0	0.00	25.45	1	10,412	0.01%
2022/08/02	19	26.40	19	26.41	26.10	0	10,558	0.00%
2022/08/01	5	28.10	0	0.00	27.95	5	10,466	0.05%
2022/07/29	0	0.00	6	27.99	28.00	-6	10,416	-0.06%
2022/07/28	2	27.53	3	27.55	27.40	-1	10,355	-0.01%
2022/07/27	5	27.30	5	27.31	27.70	0	10,294	0.00%
2022/07/26	40.1	29.77	31	29.66	27.55	9.1	10,218	0.09%
2022/07/25	18	28.72	17	28.64	28.60	1	9,813	0.01%
2022/07/22	2	28.10	3	28.03	27.85	-1	9,634	-0.01%
2022/07/21	12	27.43	11	27.55	27.95	1	9,584	0.01%
2022/07/20	27	28.33	31	28.02	27.75	-4	9,485	-0.04%
2022/07/19	15.2	28.15	6	27.80	27.70	9.2	9,365	0.10%
2022/07/18	3	27.25	11	27.75	27.50	-8	9,136	-0.09%
2022/07/15	15	27.50	14	28.03	27.65	1	9,043	0.01%
2022/07/14	10.1	27.35	18	27.27	27.40	-7.9	8,866	-0.09%
2022/07/13	54	28.59	55	28.86	27.50	-1	8,667	-0.01%
2022/07/12	61	27.79	47	27.79	27.10	14	8,111	0.17%
2022/07/11	41.2	27.64	38	27.99	28.65	3.2	7,657	0.04%
2022/07/08	0	0.00	3	25.52	26.05	-3	7,378	-0.04%
2022/07/06	0	0.00	1	23.05	23.00	-1	7,352	-0.01%
2022/07/05	0	0.00	3	24.10	24.10	-3	7,354	-0.04%
2022/07/01	4	24.25	18	24.61	23.65	-14	7,453	-0.19%
2022/06/30	16	25.39	7	25.39	24.95	9	7,492	0.12%
2022/06/29	2	27.03	5	27.30	27.20	-3	7,478	-0.04%
2022/06/28	10	26.52	3.1	26.58	26.65	7	7,533	0.09%
2022/06/27	1.1	26.81	3	27.15	26.90	-2	7,516	-0.03%
2022/06/24	5	25.94	0	0.00	25.60	5	7,459	0.07%
2022/06/23	0	0.00	1	25.50	25.50	-1	7,444	-0.01%
2022/06/22	1	25.70	0.2	25.70	25.05	0.8	7,452	0.01%
2022/06/21	1.2	26.81	2	26.65	26.65	-0.8	7,414	-0.01%
2022/06/20	2	25.48	2	26.05	25.20	0	7,384	0.00%
2022/06/17	5	26.04	14	26.23	26.35	-9	7,349	-0.12%
2022/06/16	7	26.78	3	26.87	26.05	4	7,284	0.05%
2022/06/15	10	27.58	7	28.35	27.25	3	7,221	0.04%
2022/06/14	35	27.38	23	27.83	28.00	12	7,058	0.17%
2022/06/13	1	27.50	3	27.35	27.30	-2	6,921	-0.03%
2022/06/10	28	28.23	28	28.55	28.00	0	6,844	0.00%
2022/06/09	63	28.48	37	28.40	28.00	26	6,607	0.39%
2022/06/08	19	31.04	14.4	30.63	30.60	4.6	6,273	0.07%
2022/06/07	6	34.81	3	35.45	33.05	3	5,945	0.05%
2022/06/06	1	35.15	5	35.24	36.70	-4	5,834	-0.07%
2022/06/02	2	33.95	4	34.25	34.50	-2	5,769	-0.03%
2022/06/01	7.1	33.60	7	33.63	34.20	0.1	5,744	0.00%
2022/05/31	2	32.65	0	0.00	32.75	2	5,710	0.04%
2022/05/30	0.1	31.90	3	32.87	32.55	-2.9	5,713	-0.05%
2022/05/27	3	33.87	0	0.00	32.50	3	5,676	0.05%
2022/05/26	3	32.35	1	32.50	32.60	2	5,620	0.04%
2022/05/25	0	0.00	1	31.00	31.10	-1	5,565	-0.02%
2022/05/24	3.2	31.76	9	30.92	30.35	-5.8	5,536	-0.10%
2022/05/23	7	30.60	8	29.94	29.90	-1	5,443	-0.02%
2022/05/20	0	0.00	12.1	29.60	29.30	-12.1	5,409	-0.22%
2022/05/19	83	30.27	90	30.29	30.60	-7	5,342	-0.13%
2022/05/18	70	29.25	71.7	29.09	29.45	-1.7	4,613	-0.04%
2022/05/17	143.8	28.25	142	28.64	28.85	1.8	4,122	0.04%	大買/大賣/
2022/05/16	67	27.05	80	27.03	27.55	-13	3,146	-0.41%
2022/05/13	22	24.43	49	24.51	25.05	-27	2,760	-0.98%
2022/05/12	29	23.81	24	23.96	22.80	5	2,619	0.19%
2022/05/11	26	22.91	58	23.25	24.00	-32	2,313	-1.38%
2022/05/10	67	22.01	82	22.22	22.40	-15	2,034	-0.74%
2022/05/06	0	0.00	1	18.40	18.55	-1	1,995	-0.05%
2022/05/04	1	18.70	0	0.00	18.65	1	2,007	0.05%
2022/04/28	1	18.50	0	0.00	18.45	1	2,120	0.05%
2022/04/27	0	0.00	2	18.10	18.60	-2	2,219	-0.09%
2022/04/26	1	19.10	0	0.00	19.00	1	2,242	0.04%
2022/04/25	0	0.00	5	19.27	19.50	-5	2,233	-0.22%
2022/04/22	1	20.45	1	20.85	20.25	0	2,217	0.00%
2022/04/21	0	21.10	0	0.00	20.95	0	2,212	0.00%
2022/04/19	3	21.10	1	20.80	20.75	2	2,233	0.09%
2022/04/18	2	20.70	1	20.85	20.85	1	2,272	0.04%
2022/04/15	4	21.98	5	21.71	21.30	-1	2,261	-0.04%
2022/04/14	0	23.10	0	0.00	22.50	0	2,238	0.00%
2022/04/13	4	22.94	0	0.00	23.10	4	2,231	0.18%
2022/04/12	2	22.33	3	22.40	22.35	-1	2,218	-0.05%
2022/04/11	3	22.40	1	22.60	22.50	2	2,199	0.09%
2022/04/08	11	23.35	2	23.40	23.25	9	2,162	0.42%
2022/04/07	6	23.55	2	23.93	23.10	4	2,115	0.19%
2022/04/06	4	24.31	45	23.99	25.05	-41	2,032	-2.02%
2022/04/01	5	22.65	25	23.11	23.25	-20	1,925	-1.04%
2022/03/31	3	22.75	33	22.54	22.35	-30	1,869	-1.60%
2022/03/30	0	0.00	20	22.42	21.85	-20	1,765	-1.13%
2022/03/29	2	21.75	6	22.10	21.80	-4	1,745	-0.23%
2022/03/25	6	21.05	6	22.65	20.95	0	1,718	0.00%
2022/03/23	0	21.90	6	21.60	21.70	-6	1,639	-0.37%
2022/03/22	0	0.00	13	21.82	22.00	-13	1,627	-0.80%
2022/03/21	0	0.00	6	22.00	21.65	-6	1,609	-0.37%
2022/03/17	0	0.00	1	21.30	21.40	-1	1,591	-0.06%
2022/03/14	0	0.00	1	21.10	21.10	-1	1,570	-0.06%
2022/03/11	1	20.60	0	0.00	20.55	1	1,759	0.06%
2022/03/10	0	0.00	4	20.40	20.20	-4	1,771	-0.23%
2022/03/09	0	0.00	2	19.95	20.00	-2	1,798	-0.11%
2022/03/08	0	0.00	2	20.50	20.10	-2	1,819	-0.11%
2022/03/07	4	20.44	0	0.00	20.40	4	1,867	0.21%
2022/03/04	2	21.38	2	21.65	21.00	0	1,901	0.00%
2022/03/03	1	21.65	3	21.50	21.80	-2	1,872	-0.11%
2022/03/02	0	0.00	2	21.13	20.80	-2	1,839	-0.11%
2022/02/25	1	20.50	0	0.00	20.35	1	1,804	0.06%
2022/02/24	0	0.00	10	20.95	20.90	-10	1,792	-0.56%
2022/02/22	1	20.35	0	0.00	20.20	1	1,791	0.06%
2022/02/18	0	0.00	10	21.34	21.15	-10	1,758	-0.57%
2022/02/17	9	21.19	0	0.00	21.00	9	1,728	0.52%
2022/02/16	7	21.54	27	21.70	21.80	-20	1,668	-1.20%
2022/02/15	2	21.07	1.1	20.26	20.20	0.9	1,580	0.06%
2022/02/14	36	19.49	2	19.88	20.15	34	1,533	2.22%
2022/02/11	17	19.97	3	20.35	19.80	14	1,573	0.89%
2022/02/10	15	19.99	1	20.00	20.30	14	1,641	0.85%
2022/02/09	37.1	20.65	23	20.66	20.50	14.1	1,609	0.88%
2022/02/08	2	20.00	14	20.24	20.75	-12	1,527	-0.79%
2022/02/07	1	18.85	1	18.95	18.90	0	1,454	0.00%
2022/01/26	1	17.80	0	0.00	17.90	1	1,443	0.07%
2022/01/24	3	17.77	0	0.00	17.85	3	1,430	0.21%
2022/01/21	8	19.25	4	18.80	18.35	4	1,408	0.28%
2022/01/20	29	19.11	2	19.23	20.10	27	1,316	2.05%
2022/01/19	2	18.95	22	19.03	19.25	-20	1,212	-1.65%
2022/01/18	3	18.10	3	18.55	18.05	0	1,165	0.00%
2022/01/17	14	17.94	0	0.00	18.20	14	1,161	1.20%
2022/01/14	27	17.85	0	0.00	17.85	27	1,159	2.33%
2022/01/12	12	18.61	12	18.75	18.15	0	1,149	0.00%
2022/01/11	3	18.55	4	18.34	18.25	-1	1,122	-0.09%
2022/01/07	3	17.55	0	0.00	17.60	3	1,083	0.28%
2022/01/06	3	17.75	0	0.00	18.00	3	1,078	0.28%
2022/01/04	3	18.15	0	0.00	18.30	3	1,072	0.28%
2021/12/28	0	0.00	3	18.05	17.95	-3	1,051	-0.29%
2021/12/27	6	17.90	0	0.00	17.95	6	1,057	0.57%
2021/12/23	0	0.00	2	17.88	17.90	-2	1,069	-0.19%
2021/12/22	3	17.78	0	0.00	17.75	3	1,074	0.28%
2021/12/16	0	0.00	1	18.10	18.00	-1	1,262	-0.08%
2021/12/10	1	18.10	0	0.00	18.15	1	1,238	0.08%
2021/12/08	1	18.40	15	18.40	18.50	-14	1,221	-1.15%
2021/12/07	5	20.50	1	18.90	18.50	4	1,197	0.33%
2021/12/02	5	19.55	2	19.93	19.35	3	934	0.32%
2021/12/01	11	19.95	1	19.70	19.85	10	896	1.12%
2021/11/30	1	19.00	19	19.18	19.00	-18	837	-2.15%
2021/11/19	0	0.00	1	18.70	18.60	-1	735	-0.14%
2021/11/16	1	18.20	0	0.00	18.05	1	699	0.14%
2021/11/12	0	0.00	2	18.40	17.75	-2	679	-0.29%
2021/11/10	2	18.40	3	18.68	18.70	-1	644	-0.16%
2021/11/09	1	18.70	16	18.85	18.90	-15	576	-2.60%
2021/11/08	7	17.34	0	0.00	17.20	7	483	1.45%
2021/11/05	7	17.78	3	17.80	17.90	4	474	0.84%
2021/10/29	0.1	16.80	0	0.00	16.60	0.1	446	0.01%
2021/10/28	0	0.00	1	16.80	16.80	-1	447	-0.22%
2021/10/18	0	0.00	1	16.60	16.85	-1	494	-0.20%
2021/10/15	1	16.05	0	0.00	16.00	1	493	0.20%
2021/10/07	0	0.00	0.1	16.55	16.75	-0.1	673	-0.01%
2021/10/06	0	0.00	0	16.50	16.50	0	703	0.00%
2021/10/05	1	16.40	2	16.30	16.75	-1	705	-0.14%
2021/10/01	0	17.35	0	0.00	16.70	0	698	0.00%
2021/09/30	1	16.85	0	0.00	16.90	1	686	0.15%
2021/09/29	0	0.00	1	16.70	16.55	-1	684	-0.15%
2021/09/27	6	17.58	1	17.80	17.70	5	668	0.75%
2021/09/24	9	18.24	12	18.33	18.45	-3	643	-0.47%
2021/09/23	2	16.35	23	16.84	16.95	-21	517	-4.06%
2021/09/22	1	15.40	0	0.00	15.45	1	505	0.20%
2021/09/03	3	16.05	3	16.03	16.10	0	522	0.00%
2021/09/02	3	16.00	0	0.00	16.00	3	538	0.56%
2021/09/01	0	0.00	0.6	16.12	16.20	-0.6	538	-0.11%
2021/08/31	0	0.00	0.1	16.10	16.00	-0.1	536	-0.01%
2021/08/25	0	0.00	0	16.00	16.20	0	549	0.00%
2021/08/24	0	0.00	0	15.71	15.65	0	552	0.00%
2021/08/23	0	0.00	0.3	15.91	15.90	-0.3	579	-0.06%
2021/08/19	2	15.55	0	0.00	15.65	2	579	0.35%
2021/08/17	1	16.00	1	15.80	15.70	0	579	0.00%
2021/08/16	1	16.00	0	0.00	15.80	1	580	0.17%
2021/08/13	1	16.20	1	16.30	16.10	0	577	0.00%
2021/08/10	3	16.50	0	0.00	16.50	3	593	0.51%
2021/08/09	3	16.63	0	0.00	16.50	3	604	0.50%
2021/08/04	1	17.60	0	0.00	17.60	1	633	0.16%
2021/07/30	0	0.00	1	17.80	17.50	-1	668	-0.15%
2021/07/28	0	0.00	1	17.15	17.30	-1	680	-0.15%
2021/07/27	1	18.10	0	0.00	17.75	1	701	0.14%
2021/07/26	4	18.30	1	18.50	18.25	3	709	0.42%
2021/07/22	0	0.00	1	17.45	17.70	-1	728	-0.14%
2021/07/21	0	0.00	14	17.32	17.25	-14	728	-1.92%
2021/07/19	0	0.00	2	17.53	17.45	-2	731	-0.27%
2021/07/16	5	17.99	7	18.11	17.95	-2	742	-0.27%
2021/07/15	6	18.58	1	17.90	18.65	5	735	0.68%
2021/07/14	3	18.10	3	18.00	18.70	0	692	0.00%
2021/07/13	1	17.15	3	17.00	17.00	-2	610	-0.33%
2021/07/06	3	16.30	0	0.00	16.10	3	641	0.47%
2021/07/01	3	15.85	1	16.30	15.80	2	744	0.27%
2021/06/01	3	17.43	0	0.00	17.50	3	911	0.33%
2021/05/27	1	16.70	0	0.00	16.75	1	890	0.11%
2021/05/20	0	0.00	1	16.60	16.00	-1	927	-0.11%
2021/05/17	1	14.80	0	0.00	14.80	1	942	0.11%
2021/05/13	0	0.00	2	16.10	16.20	-2	926	-0.22%
2021/05/12	16	16.90	0	0.00	16.35	16	919	1.74%
2021/05/10	3	18.83	7	18.87	18.95	-4	881	-0.45%
2021/05/07	0	0.00	5	18.05	18.15	-5	863	-0.58%
2021/05/06	4	17.20	6	17.45	17.20	-2	858	-0.23%
2021/05/05	0	0.00	6	17.47	17.30	-6	853	-0.70%
2021/05/04	7	17.44	0	0.00	17.45	7	845	0.83%
2021/05/03	5	19.04	0	0.00	18.80	5	822	0.61%
2021/04/29	8	19.80	0	0.00	19.45	8	813	0.98%
2021/04/28	0	0.00	3	20.10	20.15	-3	802	-0.37%
2021/04/27	0	0.00	0.1	19.35	19.20	-0.1	785	-0.02%
2021/04/26	1	19.20	0	0.00	19.35	1	781	0.13%
2021/04/23	1	19.30	0	0.00	19.20	1	781	0.13%
2021/04/22	1	20.40	5	20.00	19.50	-4	781	-0.51%
2021/04/21	6	20.01	1	20.20	20.30	5	765	0.65%
2021/04/20	0	0.00	5	19.85	20.20	-5	759	-0.66%
2021/04/19	0	0.00	1	19.35	19.30	-1	749	-0.13%
2021/04/15	0	0.00	1	19.20	19.25	-1	778	-0.13%
2021/04/14	3	18.95	0	0.00	19.25	3	785	0.38%
2021/04/13	3	20.10	6	19.74	19.65	-3	785	-0.38%
2021/04/12	12	20.24	0	0.00	20.35	12	776	1.55%
2021/04/09	3	20.75	8	20.77	20.75	-5	762	-0.66%
2021/04/08	3	20.38	2	20.53	20.15	1	726	0.14%
2021/04/07	0	0.00	2	20.15	20.15	-2	696	-0.29%
2021/04/06	0	20.65	1	20.20	19.95	-1	682	-0.15%
2021/03/31	2	19.70	2	19.63	19.75	0	710	0.00%
2021/03/30	0	0.00	2	19.40	19.45	-2	701	-0.29%
2021/03/29	1	18.75	0	0.00	18.90	1	702	0.14%
2021/03/26	1	19.10	0	0.00	19.20	1	703	0.14%
2021/03/25	0	19.50	0	0.00	19.15	0	711	0.00%
2021/03/24	0	0.00	1	19.15	19.20	-1	728	-0.14%
2021/03/23	10	19.43	0	0.00	19.15	10	751	1.33%
2021/03/22	1	19.85	0	0.00	19.65	1	759	0.13%
2021/03/19	0.1	19.60	0	0.00	19.85	0.1	794	0.01%
2021/03/18	2	19.88	1	20.25	20.00	1	841	0.12%
2021/03/17	14	20.54	13	20.48	20.20	1	975	0.10%
2021/03/12	2	19.35	0	18.85	19.35	2	1,129	0.18%
2021/03/08	0	20.85	1	19.50	19.30	-1	1,291	-0.08%
2021/03/02	2	19.00	0	0.00	19.00	2	1,486	0.13%
2021/02/25	1	19.35	0	0.00	19.40	1	1,538	0.07%
2021/02/24	0	21.00	0	0.00	19.45	0	1,543	0.00%
2021/02/23	4	19.21	2	19.40	19.45	2	1,616	0.12%
2021/02/22	0	0.00	1	19.60	19.60	-1	1,618	-0.06%
2021/02/19	3	19.00	0	0.00	19.40	3	1,603	0.19%
2021/02/18	0	0.00	3	18.65	18.95	-3	1,592	-0.19%
2021/02/17	0	0.00	2	18.60	18.65	-2	1,585	-0.13%
2021/02/05	0	17.50	1	17.70	17.65	-1	1,575	-0.06%
2021/02/04	0	17.95	1	17.75	17.65	-1	1,577	-0.06%
2021/02/02	1	17.35	0	0.00	17.35	1	1,603	0.06%
2021/01/29	0	18.60	0	0.00	17.40	0	1,606	0.00%
2021/01/27	2	17.55	0	0.00	17.65	2	1,608	0.12%
2021/01/26	1	18.05	0	0.00	17.70	1	1,608	0.06%
2021/01/22	0	18.60	1	18.00	17.75	-1	1,607	-0.06%
2021/01/20	2	17.95	0	0.00	17.90	2	1,605	0.12%
2021/01/18	3	18.08	1	18.25	18.10	2	1,597	0.13%
2021/01/13	1	18.30	0	0.00	18.35	1	1,579	0.06%
2021/01/11	3	18.52	0	0.00	18.55	3	1,562	0.19%
2021/01/07	0	0.00	2	19.70	19.65	-2	1,527	-0.13%
2021/01/06	3	19.88	0	0.00	19.60	3	1,532	0.20%
2021/01/05	1	20.20	0	0.00	20.20	1	1,514	0.07%
2021/01/04	0	0.00	2	20.40	20.60	-2	1,512	-0.13%
2020/12/30	0	0.00	2	20.20	20.05	-2	1,498	-0.13%
2020/12/22	14	20.08	0	0.00	19.65	14	1,446	0.97%
2020/12/21	4	20.09	0	20.00	20.20	4	1,441	0.28%
2020/12/17	4	20.55	0	0.00	20.60	4	1,417	0.28%
2020/12/15	2	20.85	0	0.00	20.65	2	1,377	0.15%
2020/12/14	1	21.95	3	21.93	21.70	-2	1,343	-0.15%
2020/12/11	5	22.80	3	22.17	21.65	2	1,294	0.15%
2020/12/10	23	22.95	31	22.86	23.00	-8	1,145	-0.70%
2020/12/09	5	21.45	4	21.38	21.90	1	986	0.10%
2020/12/08	9	20.54	1	20.80	20.50	8	955	0.84%
2020/12/07	11	20.60	0	0.00	20.60	11	959	1.15%
2020/12/04	8	21.61	33	21.15	21.25	-25	925	-2.70%
2020/12/03	4	21.10	1	21.10	21.15	3	886	0.34%
2020/12/02	8	20.60	3	20.60	20.55	5	835	0.60%
2020/12/01	5	20.80	5	20.65	20.65	0	822	0.00%
2020/11/30	10	20.60	3	20.75	21.15	7	814	0.86%
2020/11/27	42	20.81	9	20.41	21.00	33	752	4.38%
2020/11/26	9	19.91	8	20.04	19.75	1	678	0.15%
2020/11/25	10	19.80	2	20.08	19.45	8	658	1.21%
2020/11/24	6	19.92	6	19.46	19.85	0	647	0.00%
2020/11/20	9	19.58	4	19.25	19.25	5	752	0.66%
2020/11/18	10	18.00	0	0.00	18.10	10	679	1.47%
2020/11/16	0	18.00	2	18.28	18.20	-2	695	-0.29%
2020/11/11	0	0.00	5	19.07	18.75	-5	710	-0.70%
2020/11/10	0	0.00	4	18.25	18.70	-4	688	-0.58%
2020/11/09	1	18.20	0	0.00	18.30	1	689	0.15%
2020/11/04	2	18.33	5	18.40	18.35	-3	706	-0.42%
2020/10/29	2	18.15	2	18.25	18.30	0	749	0.00%
2020/10/28	3	18.63	1	18.90	18.50	2	763	0.26%
2020/10/20	1	18.10	0	0.00	18.10	1	919	0.11%
2020/10/16	1	18.25	0	0.00	18.40	1	950	0.11%
2020/10/15	0	0.00	6	18.35	18.40	-6	986	-0.61%
2020/10/14	7	18.48	1	18.65	18.55	6	1,013	0.59%
2020/10/12	0	0.00	3	18.50	18.30	-3	1,279	-0.23%
2020/10/06	1	18.05	1	18.25	18.05	0	1,450	0.00%
2020/09/30	0	0.00	1	17.40	17.40	-1	1,580	-0.06%
2020/09/24	1	17.70	0	0.00	17.75	1	1,936	0.05%
2020/09/23	0	0.00	1	18.45	18.35	-1	1,948	-0.05%
2020/09/22	1	18.50	0	0.00	18.45	1	1,954	0.05%
2020/09/21	0	0.00	1	18.85	18.80	-1	1,956	-0.05%
2020/09/18	1	18.70	0	0.00	18.70	1	1,959	0.05%
2020/09/17	0	0.00	1	18.70	18.70	-1	1,975	-0.05%
2020/09/16	0	0.00	1	18.35	18.50	-1	1,968	-0.05%
2020/09/15	0	0.00	4	18.60	18.55	-4	1,967	-0.20%
2020/09/11	6	18.77	3	18.47	18.40	3	2,020	0.15%
2020/09/10	1	19.70	2	19.40	19.40	-1	1,996	-0.05%
2020/09/09	2	18.65	4	18.79	19.00	-2	1,983	-0.10%
2020/09/08	3	19.00	1	19.30	18.95	2	1,984	0.10%
2020/09/03	0	0.00	7	19.83	19.40	-7	1,983	-0.35%
2020/08/31	4	19.34	3	19.80	19.20	1	1,990	0.05%
2020/08/28	1	19.95	1	19.70	19.80	0	2,044	0.00%
2020/08/27	14	20.46	20	20.48	20.05	-6	2,038	-0.29%
2020/08/21	1	17.55	0	0.00	17.80	1	1,926	0.05%
2020/08/20	1	18.10	1	18.05	17.85	0	1,923	0.00%
2020/08/19	3	19.23	1	19.40	18.80	2	1,916	0.10%
2020/08/18	5	19.14	4	19.48	19.25	1	1,925	0.05%
2020/08/17	0	0.00	4	19.24	19.35	-4	1,929	-0.21%
2020/08/12	6	18.40	2	18.45	18.40	4	1,943	0.21%
2020/08/11	1	18.50	0	0.00	18.25	1	1,942	0.05%
2020/08/10	2	18.90	0	0.00	18.90	2	1,938	0.10%
2020/08/07	6	19.18	0	0.00	19.15	6	1,941	0.31%
2020/08/06	2	19.55	1	19.80	19.45	1	1,944	0.05%
2020/08/05	0	0.00	3	19.97	19.85	-3	1,945	-0.15%
2020/08/03	2	19.88	0	0.00	19.80	2	1,992	0.10%
2020/07/31	0	0.00	2	19.85	19.85	-2	2,002	-0.10%
2020/07/30	0	0.00	1	20.00	19.85	-1	2,011	-0.05%
2020/07/29	47	20.16	43	20.06	20.15	4	2,032	0.20%
2020/07/28	3	18.63	4	19.20	19.45	-1	1,967	-0.05%
2020/07/27	2	19.40	0	0.00	19.05	2	2,008	0.10%
2020/07/24	2	19.70	2	20.00	19.70	0	2,081	0.00%
2020/07/23	0	0.00	1	19.70	19.80	-1	2,077	-0.05%
2020/07/16	49	21.80	53	21.79	21.75	-4	2,012	-0.20%
2020/07/15	0	0.00	8	22.45	22.45	-8	1,804	-0.44%
2020/07/14	4	19.68	8	19.76	20.45	-4	1,755	-0.23%
2020/07/13	2	20.45	2	20.05	20.00	0	1,850	0.00%
2020/07/10	6	20.25	2	20.15	20.50	4	1,855	0.22%
2020/07/09	5	20.83	8	20.94	20.50	-3	1,805	-0.17%
2020/07/08	7	20.19	12	21.24	21.00	-5	1,745	-0.29%
2020/07/07	18	19.75	7	19.79	19.60	11	1,634	0.67%
2020/07/06	4	18.10	4	18.45	18.95	0	1,513	0.00%
2020/07/03	5	16.80	1	16.80	17.25	4	1,464	0.27%
2020/07/02	0	0.00	9	16.72	16.65	-9	1,411	-0.64%
2020/07/01	2	16.40	2	16.65	16.35	0	1,401	0.00%
2020/06/29	0	0.00	4	16.20	16.00	-4	1,407	-0.28%
2020/06/24	2	16.45	2	16.60	16.35	0	1,413	0.00%
2020/06/19	5	16.53	7	16.88	16.45	-2	1,426	-0.14%
2020/06/18	0	0.00	1	16.50	16.45	-1	1,399	-0.07%
2020/06/16	0	0.00	1	15.30	15.45	-1	1,409	-0.07%
2020/06/15	0	0.00	2	15.15	15.00	-2	1,425	-0.14%
2020/06/12	1	14.85	0	0.00	15.25	1	1,439	0.07%
2020/06/11	4	15.91	0	0.00	15.65	4	1,455	0.27%
2020/06/10	0	0.00	5	16.30	16.15	-5	1,466	-0.34%
2020/06/09	6	16.38	0	0.00	16.20	6	1,478	0.41%
2020/06/05	5	16.50	2	16.50	16.60	3	1,495	0.20%
2020/06/04	3	16.20	6	16.40	16.40	-3	1,493	-0.20%
2020/06/03	0	0.00	2	16.05	15.95	-2	1,440	-0.14%
2020/06/02	2	15.90	0	0.00	15.70	2	1,430	0.14%
2020/06/01	0	0.00	2	15.85	15.90	-2	1,413	-0.14%
2020/05/28	2	15.65	2	15.85	15.30	0	1,409	0.00%
2020/05/26	2	15.75	2	16.00	15.70	0	1,408	0.00%
2020/05/22	5	15.89	0	0.00	15.55	5	1,395	0.36%
2020/05/21	5	15.95	15	15.99	15.90	-10	1,386	-0.72%
2020/05/15	1	15.60	0	0.00	15.20	1	1,359	0.07%
2020/05/14	2	15.55	0	0.00	15.40	2	1,353	0.15%
2020/05/11	5	16.35	0	0.00	16.10	5	1,325	0.38%
2020/05/08	2	17.10	2	16.75	16.90	0	1,293	0.00%
2020/05/07	12	16.58	3	16.52	16.50	9	1,262	0.71%
2020/05/06	4	16.19	4	16.55	16.10	0	1,246	0.00%
2020/05/05	13	16.38	1	15.95	16.50	12	1,239	0.97%
2020/05/04	3	15.65	3	15.75	15.75	0	1,218	0.00%
2020/04/30	5	16.33	2	16.20	16.10	3	1,213	0.25%
2020/04/29	0	0.00	2	15.75	16.40	-2	1,178	-0.17%
2020/04/28	8	14.95	11	14.92	14.95	-3	1,102	-0.27%
2020/04/27	1	14.90	0	0.00	14.80	1	1,101	0.09%
2020/04/24	2	14.35	2	14.45	14.35	0	1,091	0.00%
2020/04/23	0	0.00	3	14.67	14.50	-3	1,084	-0.28%
2020/04/22	14	14.70	12	14.69	14.65	2	1,077	0.19%
2020/04/21	5	14.96	3	14.83	14.80	2	1,038	0.19%
2020/04/20	8	15.16	7	15.15	15.25	1	1,017	0.10%
2020/04/17	5	15.15	5	15.75	15.15	0	1,012	0.00%
2020/04/16	14	15.59	10	15.50	15.60	4	958	0.42%
2020/04/15	0	0.00	3	15.25	15.40	-3	834	-0.36%
2020/04/14	1	13.75	0	0.00	14.00	1	794	0.13%
2020/04/13	0	0.00	1	13.60	13.55	-1	778	-0.13%
2020/04/09	3	13.75	1	13.75	13.30	2	786	0.25%
2020/04/08	3	13.67	1	13.45	13.45	2	782	0.26%
2020/03/20	0	0.00	1	10.45	10.45	-1	954	-0.10%
2020/03/19	1	9.54	0	0.00	9.54	1	996	0.10%
2020/03/18	1	11.45	1	11.20	10.60	0	1,299	0.00%
2020/03/17	4	10.93	4	11.44	11.05	0	1,316	0.00%
2020/03/12	1	14.50	10	15.45	14.50	-9	1,273	-0.71%
2020/03/10	0	0.00	1	15.65	16.15	-1	1,265	-0.08%
2020/03/09	2	16.95	0	0.00	16.20	2	1,258	0.16%
2020/02/27	2	18.10	0	0.00	17.25	2	1,307	0.15%
2020/02/26	0	0.00	10	18.30	18.25	-10	1,330	-0.75%
2020/02/25	2	18.05	8	18.26	18.35	-6	1,452	-0.41%
2020/02/24	2	18.80	0	0.00	18.60	2	1,519	0.13%
2020/02/21	2	19.10	2	19.20	19.00	0	1,528	0.00%
2020/02/20	4	19.15	2	19.45	19.10	2	1,532	0.13%
2020/02/19	2	19.05	4	19.25	19.20	-2	1,534	-0.13%
2020/02/13	2	19.10	2	19.35	19.05	0	1,599	0.00%
2020/02/07	4	19.05	0	0.00	18.75	4	1,697	0.24%
2020/02/06	4	19.15	0	0.00	19.40	4	1,693	0.24%
2020/02/05	3	18.40	0	0.00	18.35	3	1,693	0.18%
2020/02/03	2	17.45	11	17.55	17.50	-9	1,693	-0.53%
2020/01/31	0	0.00	8	19.26	19.30	-8	1,671	-0.48%
2020/01/30	5	20.07	0	0.00	19.80	5	1,682	0.30%
2020/01/20	0	0.00	5	22.15	21.95	-5	1,669	-0.30%
2020/01/16	0	0.00	2	22.20	22.15	-2	1,679	-0.12%
2020/01/14	2	21.90	0	0.00	21.95	2	1,697	0.12%
2020/01/13	0	0.00	2	22.25	21.95	-2	1,705	-0.12%
2020/01/10	0	0.00	1	21.65	21.60	-1	1,711	-0.06%
2020/01/09	1	21.85	0	0.00	21.85	1	1,717	0.06%
2020/01/08	2	21.95	0	0.00	21.55	2	1,731	0.12%
2020/01/07	1	22.05	1	22.25	22.15	0	1,747	0.00%
2020/01/06	4	22.24	0	0.00	22.15	4	1,766	0.23%
2020/01/03	1	22.50	0	0.00	22.45	1	1,785	0.06%
2019/12/31	4	22.65	0	0.00	22.65	4	1,794	0.22%
2019/12/30	6	22.85	0	0.00	22.80	6	1,794	0.33%
2019/12/27	2	23.20	0	0.00	23.10	2	1,788	0.11%
2019/12/25	9	23.02	6	23.45	23.35	3	1,756	0.17%
2019/12/24	1	21.75	4	22.30	22.85	-3	1,665	-0.18%
2019/12/23	0	0.00	2	22.50	22.15	-2	1,635	-0.12%
2019/12/20	10	22.25	0	0.00	22.30	10	1,662	0.60%
2019/12/17	1	23.05	10	22.60	22.45	-9	1,721	-0.52%
2019/12/13	19	24.54	35	25.17	24.00	-16	1,644	-0.97%
2019/12/12	6	22.95	0	0.00	23.30	6	1,334	0.45%
2019/12/11	0	0.00	14	22.75	22.70	-14	1,319	-1.06%
2019/12/10	3	22.20	0	0.00	22.25	3	1,337	0.22%
2019/12/09	31	22.31	10	22.25	22.20	21	1,434	1.46%
2019/12/05	1	22.30	3	22.28	22.05	-2	1,463	-0.14%
2019/12/02	8	21.56	0	0.00	21.20	8	1,621	0.49%
2019/11/29	2	22.00	0	0.00	22.00	2	1,628	0.12%
2019/11/28	10	22.53	1	22.60	22.15	9	1,661	0.54%
2019/11/27	6	22.41	1	22.55	22.45	5	1,704	0.29%
2019/11/26	2	22.10	0	0.00	22.00	2	1,751	0.11%
2019/11/25	1	22.75	0	0.00	22.45	1	1,834	0.05%
2019/11/22	2	22.80	0	0.00	22.55	2	1,850	0.11%
2019/11/21	5	20.40	4	21.63	22.30	1	1,800	0.06%
2019/11/20	1	20.35	0	0.00	20.30	1	1,890	0.05%
2019/11/18	8	20.97	0	0.00	20.90	8	1,957	0.41%
2019/11/14	1	20.90	0	0.00	20.55	1	2,015	0.05%
2019/11/13	1	21.10	0	0.00	21.10	1	2,024	0.05%
2019/11/11	3	21.57	2	21.45	20.75	1	2,042	0.05%
2019/11/07	0	0.00	1	23.15	23.15	-1	2,145	-0.05%
2019/11/06	4	23.20	0	0.00	23.15	4	2,175	0.18%
2019/10/29	3	24.33	1	23.95	23.95	2	2,474	0.08%
2019/10/25	1	24.05	0	0.00	24.00	1	2,489	0.04%
2019/10/21	2	24.20	1	24.40	24.55	1	2,585	0.04%
2019/10/16	0	0.00	9	24.28	23.60	-9	2,625	-0.34%
2019/10/07	1	24.10	0	0.00	24.05	1	2,914	0.03%
2019/10/02	0	0.00	1	23.75	23.75	-1	3,014	-0.03%
2019/10/01	3	23.90	0	0.00	23.80	3	3,035	0.10%
2019/09/27	0	0.00	22	23.51	24.20	-22	3,075	-0.72%
2019/09/25	3	23.65	4	23.86	23.90	-1	3,211	-0.03%
2019/09/24	1	24.35	1	24.40	24.15	0	3,283	0.00%
2019/09/23	3	25.22	1	24.85	24.85	2	3,287	0.06%
2019/09/20	7	24.57	10	24.87	24.75	-3	3,347	-0.09%
2019/09/19	4	24.20	0	0.00	24.10	4	3,350	0.12%
2019/09/18	4	24.35	0	0.00	24.15	4	3,413	0.12%
2019/09/16	0	0.00	2	24.50	24.05	-2	3,571	-0.06%
2019/09/12	14	24.55	0	0.00	24.50	14	3,596	0.39%
2019/09/11	3	24.43	0	0.00	24.65	3	3,643	0.08%
2019/09/10	0	0.00	5	26.92	26.55	-5	3,583	-0.14%
2019/09/09	25	27.12	0	0.00	27.05	25	3,651	0.68%
2019/09/06	1	27.80	0	0.00	27.65	1	3,781	0.03%
2019/09/05	0	0.00	11	28.08	27.95	-11	3,839	-0.29%
2019/09/04	3	28.00	13	28.30	28.25	-10	4,000	-0.25%
2019/09/03	7	27.46	0	0.00	27.35	7	4,215	0.17%
2019/09/02	0	0.00	1	26.95	27.10	-1	4,410	-0.02%
2019/08/30	2	27.60	12	28.21	27.50	-10	4,449	-0.22%
2019/08/29	3	28.42	3	28.83	28.20	0	4,565	0.00%
2019/08/28	30	28.62	8	28.88	28.85	22	4,911	0.45%
2019/08/27	2	28.00	0	0.00	27.80	2	4,883	0.04%
2019/08/26	2	27.85	1	27.80	27.55	1	4,934	0.02%
2019/08/23	11	28.55	7	28.93	28.95	4	5,038	0.08%
2019/08/22	2	27.75	1	27.50	27.35	1	5,016	0.02%
2019/08/20	0	0.00	13	27.30	27.15	-13	5,339	-0.24%
2019/08/19	0	0.00	13	27.48	27.30	-13	5,452	-0.24%
2019/08/16	5	26.80	0	0.00	26.70	5	5,539	0.09%
2019/08/15	11	26.42	1	26.45	26.40	10	5,639	0.18%
2019/08/14	2	27.20	2	27.90	27.00	0	5,785	0.00%
2019/08/13	5	27.30	10	26.70	27.60	-5	5,907	-0.08%
2019/08/12	4	28.13	8	27.99	27.55	-4	6,076	-0.07%
2019/08/08	5	26.20	7	26.16	26.55	-2	6,249	-0.03%
2019/08/07	7	26.16	0	0.00	25.35	7	6,929	0.10%
2019/08/05	2	25.05	0	0.00	24.95	2	7,346	0.03%
2019/08/01	3	27.48	4	27.60	26.80	-1	7,567	-0.01%
2019/07/31	0	0.00	3	26.35	27.45	-3	7,550	-0.04%
2019/07/30	3	26.10	2	25.40	25.00	1	7,582	0.01%
2019/07/29	5	26.20	1	26.00	25.85	4	7,850	0.05%
2019/07/26	5	26.20	0	0.00	26.20	5	8,167	0.06%
2019/07/25	6	26.55	6	26.50	26.45	0	8,298	0.00%
2019/07/22	0	0.00	3	26.00	25.85	-3	8,568	-0.04%
2019/07/19	1	26.05	0	0.00	26.00	1	8,631	0.01%
2019/07/18	4	26.20	0	0.00	25.80	4	8,683	0.05%
2019/07/16	1	26.50	2	26.65	26.50	-1	8,892	-0.01%
2019/07/15	1	25.85	0	0.00	25.80	1	9,008	0.01%
2019/07/12	0	0.00	5	25.90	26.00	-5	9,433	-0.05%
2019/07/11	8	26.34	5	26.45	26.15	3	9,559	0.03%
2019/07/09	1	28.35	2	28.35	28.50	-1	9,385	-0.01%
2019/07/05	10	29.65	0	0.00	29.60	10	9,369	0.11%
2019/07/04	1	29.60	20	29.65	29.65	-19	9,356	-0.20%
2019/07/03	0	0.00	1	30.40	30.00	-1	9,323	-0.01%
2019/07/01	1	29.95	1	29.50	29.50	0	9,193	0.00%
2019/06/28	0	0.00	2	29.00	28.85	-2	9,137	-0.02%
2019/06/27	0	0.00	2	29.53	29.20	-2	9,198	-0.02%
2019/06/25	0.1	29.15	0	0.00	29.00	0.1	9,364	0.00%
2019/06/21	3	29.65	1	29.60	29.25	2	9,718	0.02%
2019/06/20	0	0.00	2	28.60	28.60	-2	9,933	-0.02%
2019/06/19	2	28.70	2	28.80	28.65	0	10,025	0.00%
2019/06/18	3	28.10	11	28.04	28.00	-8	9,958	-0.08%
2019/06/14	11	28.58	28	28.53	28.30	-17	9,945	-0.17%
2019/06/13	15	30.40	10	29.70	29.70	5	9,985	0.05%
2019/06/12	25	29.37	24	30.40	29.95	1	9,961	0.01%
2019/06/11	12	30.66	0	0.00	30.55	12	9,842	0.12%
2019/06/10	0	0.00	2	33.98	33.90	-2	9,734	-0.02%
2019/06/06	15	32.43	13	32.73	33.00	2	9,729	0.02%
2019/06/05	0	0.00	11	33.21	32.50	-11	9,715	-0.11%
2019/06/04	25	33.45	24	33.37	32.85	1	9,552	0.01%
2019/06/03	10	32.00	10	32.10	32.10	0	9,161	0.00%
2019/05/31	3	32.33	1	32.60	32.20	2	9,098	0.02%
2019/05/29	13	32.25	13	31.71	31.55	0	8,936	0.00%
2019/05/28	3	30.17	1	32.15	32.90	2	8,806	0.02%
2019/05/27	0	0.00	2	30.55	30.20	-2	8,543	-0.02%
2019/05/24	3	31.67	1	31.55	31.00	2	8,410	0.02%
2019/05/23	12	32.36	30	32.20	31.90	-18	8,279	-0.22%
2019/05/22	28	33.93	5	34.14	33.50	23	8,154	0.28%
2019/05/21	13	33.62	6	33.59	34.10	7	8,059	0.09%
2019/05/20	8	32.79	7	32.48	33.30	1	7,900	0.01%
2019/05/17	43	33.90	43	33.64	33.05	0	7,780	0.00%
2019/05/16	17	35.02	12	35.47	34.45	5	7,580	0.07%
2019/05/15	45	37.00	67	36.81	36.20	-22	7,308	-0.30%
2019/05/14	18	34.76	16	34.90	34.85	2	6,586	0.03%
2019/05/13	0	0.00	190	34.80	34.80	-190	6,215	-3.06%	大賣/鉅額交易
2019/05/10	4	32.03	10	32.28	31.65	-6	6,133	-0.10%
2019/05/09	78	31.08	31	31.42	31.10	47	5,988	0.78%
2019/05/08	24	33.67	8	33.33	33.30	16	5,842	0.27%
2019/05/07	18	34.87	15	34.54	34.35	3	5,740	0.05%
2019/05/06	21	34.95	14	34.50	34.70	7	5,595	0.13%
2019/05/03	47	33.76	37	33.92	33.95	10	5,303	0.19%
2019/05/02	34	30.91	42	31.84	33.20	-8	4,972	-0.16%
2019/04/30	43	29.97	47	30.66	30.20	-4	4,829	-0.08%
2019/04/29	26	32.68	17	30.86	30.50	9	4,715	0.19%
2019/04/26	20	31.13	25	32.48	33.85	-5	4,588	-0.11%
2019/04/25	8	32.69	1	33.40	32.30	7	4,483	0.16%
2019/04/24	22	34.21	24	34.00	33.55	-2	4,409	-0.05%
2019/04/23	90	34.13	27	33.91	33.70	63	4,354	1.45%
2019/04/22	78	36.46	11	35.99	36.00	67	4,257	1.57%
2019/04/19	12	38.20	11	37.88	37.65	1	4,188	0.02%
2019/04/18	51	38.72	42	39.47	38.80	9	4,027	0.22%
2019/04/17	37	35.46	48	36.50	37.20	-11	3,578	-0.31%
2019/04/16	0	0.00	5	33.85	33.85	-5	3,389	-0.15%
2019/04/15	5	32.30	0	0.00	33.55	5	3,373	0.15%
2019/04/12	22	33.19	0	0.00	32.70	22	3,339	0.66%
2019/04/09	0	0.00	25	36.00	36.00	-25	3,295	-0.76%
2019/04/02	0	0.00	6	34.28	35.30	-6	3,289	-0.18%
2019/04/01	3	34.98	2	34.60	34.75	1	3,265	0.03%
2019/03/29	27	37.86	5	37.55	37.65	22	3,197	0.69%
2019/03/28	12	37.73	47	38.01	39.20	-35	3,126	-1.12%
2019/03/27	0	0.00	46	35.49	36.30	-46	3,077	-1.49%
2019/03/26	123	34.01	51	33.17	33.00	72	3,004	2.40%	大買/
2019/03/25	30	33.12	34	33.19	33.60	-4	2,735	-0.15%
2019/03/22	1	30.55	0	0.00	30.55	1	2,498	0.04%
2019/03/20	0	0.00	20	25.30	25.30	-20	2,582	-0.77%
2019/03/19	39	23.52	1	23.00	23.00	38	2,749	1.38%
2019/03/18	8	23.71	10	23.97	24.45	-2	2,748	-0.07%
2019/03/15	0	0.00	30	22.27	22.35	-30	2,574	-1.17%
2019/03/14	32	22.10	1	22.10	22.15	31	2,547	1.22%
2019/03/13	35	21.66	20	22.18	22.60	15	2,478	0.61%
2019/03/12	6	21.00	74	21.03	21.65	-68	2,274	-2.99%
2019/03/11	1	19.70	103	19.70	19.70	-102	2,076	-4.91%	大賣/鉅額交易
2019/03/05	1	19.20	0	0.00	18.30	1	2,070	0.05%
2019/03/04	14	18.84	136	18.58	18.80	-122	2,035	-5.99%	大賣/鉅額交易
2019/02/20	0	0.00	5	17.72	17.60	-5	2,026	-0.25%
2019/02/18	5	17.17	0	0.00	17.30	5	1,981	0.25%
2019/02/15	0	0.00	1	17.15	17.00	-1	1,928	-0.05%
2019/02/14	0	0.00	70	17.09	17.50	-70	1,895	-3.69%
2019/02/13	0	0.00	42	16.62	16.60	-42	1,869	-2.25%
2019/02/12	1	16.65	0	0.00	16.60	1	1,862	0.05%
2019/01/30	1	15.95	64	15.96	15.95	-63	1,852	-3.40%
2019/01/29	1	16.00	0	0.00	16.05	1	1,851	0.05%
2019/01/28	50	16.05	0	0.00	15.95	50	1,849	2.70%
2019/01/17	100	16.01	0	0.00	16.15	100	1,806	5.54%
2019/01/14	2	17.28	1	17.00	16.90	1	1,748	0.06%
2019/01/11	6	17.01	203	17.15	17.30	-197	1,709	-11.53%	大賣/鉅額交易
2019/01/03	0	0.00	20	16.20	15.90	-20	1,590	-1.26%
2018/12/28	80	16.44	1	16.60	16.35	79	1,568	5.04%
2018/12/27	1	17.40	0	0.00	16.80	1	1,538	0.07%
2018/12/26	30	17.05	0	0.00	17.00	30	1,512	1.98%
2018/12/25	70	17.46	0	0.00	17.45	70	1,490	4.70%
2018/12/22	5	18.95	10	18.20	18.05	-5	1,436	-0.35%
2018/12/21	5	18.30	2	18.55	18.60	3	1,404	0.21%
2018/12/20	11	19.30	91	19.44	18.40	-80	1,358	-5.89%
2018/12/19	8	18.53	127	18.67	18.70	-119	1,245	-9.56%	大賣/鉅額交易
2018/12/18	0	0.00	55	18.49	18.20	-55	1,190	-4.62%
2018/12/17	0	0.00	2	19.55	19.40	-2	1,118	-0.18%
2018/12/14	14	18.98	188	18.66	18.85	-174	990	-17.56%	大賣/鉅額交易
2018/12/13	1	18.50	9	18.05	18.35	-8	858	-0.93%
2018/12/12	23	18.29	17	18.42	18.25	6	754	0.80%
2018/12/11	1	17.20	0	0.00	17.40	1	559	0.18%
2018/12/07	0	0.00	3	16.00	15.95	-3	433	-0.69%
2018/12/05	0	0.00	103	16.03	16.10	-103	380	-27.04%	大賣/鉅額交易
2018/11/30	4	15.75	4	15.60	15.60	0	321	0.00%
2018/11/23	0	0.00	244	14.88	14.90	-244	213	-114.20%	大賣/鉅額交易
2018/10/09	49	12.72	0	0.00	13.15	49	302	16.17%
2018/10/08	20	12.74	0	0.00	12.80	20	312	6.39%
2018/09/27	0	0.00	15	13.80	13.40	-15	483	-3.10%
2018/09/20	5	13.30	0	0.00	13.20	5	502	1.00%
2018/09/14	10	13.55	0	0.00	13.50	10	512	1.95%
2018/09/10	60	13.00	0	0.00	12.80	60	538	11.14%
2018/09/07	71	13.46	0	0.00	13.60	71	575	12.33%
2018/09/03	0	0.00	6	13.50	13.70	-6	647	-0.93%
2018/08/28	30	13.90	0	0.00	14.20	30	668	4.49%
2018/08/24	10	14.00	0	0.00	14.40	10	663	1.51%
2018/08/20	18	14.04	0	0.00	14.00	18	664	2.71%
2018/08/16	10	14.18	0	0.00	14.25	10	688	1.45%
2018/08/15	37	14.74	0	0.00	14.70	37	680	5.44%
2018/08/14	70	14.82	0	0.00	15.20	70	672	10.40%
2018/08/13	70	15.11	0	0.00	15.25	70	666	10.51%
2018/08/09	16	15.66	0	0.00	16.10	16	644	2.48%
2018/08/08	49	15.56	0	0.00	15.75	49	637	7.68%
2018/08/06	35	15.50	0	0.00	15.40	35	633	5.52%
2018/08/03	80	15.79	0	0.00	15.60	80	632	12.65%
2018/08/02	120	16.12	0	0.00	15.90	120	627	19.13%	大買/鉅額交易
2018/07/31	0	0.00	5	16.42	16.50	-5	614	-0.81%
2018/07/27	5	16.40	0	0.00	16.30	5	594	0.84%
2018/07/24	1	16.05	0	0.00	16.10	1	565	0.18%
2018/07/18	12	15.56	0	0.00	15.55	12	528	2.27%
2018/07/17	20	15.80	0	0.00	15.80	20	527	3.79%
2018/07/16	0	0.00	1	15.80	15.90	-1	521	-0.19%
2018/07/13	5	15.54	0	0.00	15.45	5	511	0.98%
2018/07/12	0	0.00	1	15.30	15.20	-1	508	-0.20%
2018/07/11	1	15.60	3	15.60	15.60	-2	497	-0.40%
2018/07/10	3	15.95	0	0.00	15.70	3	494	0.61%
2018/07/09	62	15.37	0	0.00	15.30	62	485	12.77%
2018/07/06	66	16.11	1	16.25	16.00	65	462	14.05%
2018/07/05	129	16.01	5	15.85	16.10	124	364	34.01%	大買/鉅額交易
2018/07/04	113	15.70	0	0.00	15.75	113	345	32.69%	大買/鉅額交易
2018/06/20	0	0.00	6	14.65	14.95	-6	326	-1.84%
2018/06/19	32	15.81	26	15.54	15.45	6	321	1.87%
2018/06/15	0	0.00	5	15.95	15.80	-5	316	-1.58%
2018/06/13	0	0.00	40	15.64	15.80	-40	273	-14.61%
2018/06/12	0	0.00	10	14.85	15.15	-10	251	-3.98%
2018/06/11	0	0.00	22	14.51	14.60	-22	312	-7.05%
2018/06/07	6	14.20	6	14.13	13.80	0	310	0.00%
2018/05/04	25	12.86	0	0.00	12.95	25	791	3.16%
2018/05/03	7	12.82	0	0.00	12.85	7	792	0.88%
2018/04/10	45	13.46	0	0.00	13.45	45	846	5.32%
2018/03/15	0	0.00	1	15.70	15.15	-1	1,072	-0.09%
2018/03/12	4	14.44	0	0.00	14.45	4	973	0.41%
2018/03/09	0	0.00	1	14.50	14.50	-1	943	-0.11%
2018/03/06	4	14.46	5	14.50	14.50	-1	948	-0.11%
2018/03/05	0	0.00	1	14.50	14.45	-1	942	-0.11%
2018/02/27	1	14.50	59	14.40	14.40	-58	985	-5.88%
2018/02/26	10	14.36	31	14.40	14.40	-21	913	-2.30%
2018/02/21	1	11.10	0	0.00	11.40	1	706	0.14%
2018/02/08	0	0.00	1	10.80	10.80	-1	705	-0.14%
2018/02/06	10	10.68	9	10.88	10.70	1	710	0.14%
2018/01/30	0	0.00	5	12.15	12.15	-5	792	-0.63%
2018/01/25	1	12.25	0	0.00	12.15	1	800	0.12%
2018/01/16	0	0.00	10	12.15	12.15	-10	870	-1.15%
2018/01/12	10	12.10	0	0.00	12.05	10	884	1.13%
2018/01/03	3	12.15	0	0.00	12.20	3	935	0.32%
2018/01/02	2	12.20	0	0.00	12.20	2	935	0.21%