精成科 (6191)-國泰-松江券商分點個股進出

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
57.2
漲跌
▲1.1
漲幅
+1.96%
成交量
4,056張
產業
上市電子零組件類股
521人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－國泰-松江券商分點個股進出

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-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	17	56.48	56.10	-17	2,345	-0.72%
2024/11/19	15	56.44	2	56.20	56.60	13	2,302	0.56%
2024/11/18	5	55.34	7	55.19	55.70	-2	2,241	-0.09%
2024/11/15	5	55.66	1	55.70	55.00	4	2,208	0.18%
2024/11/14	1	54.20	25	55.64	54.10	-24	2,173	-1.10%
2024/11/13	8	55.90	0	0.00	55.60	8	2,135	0.37%
2024/11/12	2	56.00	1	55.90	55.80	1	2,123	0.05%
2024/11/11	4	56.78	0	0.00	56.80	4	2,099	0.19%
2024/11/08	8	59.80	5	58.50	58.40	3	2,052	0.15%
2024/11/07	2	59.50	10	59.40	59.40	-8	2,040	-0.39%
2024/11/04	1	58.80	8	58.70	58.70	-7	2,120	-0.33%
2024/11/01	15	58.60	0	0.00	58.90	15	2,181	0.69%
2024/10/30	2	60.90	0	0.00	58.30	2	2,213	0.09%
2024/10/29	18	58.32	0	0.00	58.20	18	2,132	0.84%
2024/10/28	10	59.30	2	59.30	59.20	8	2,119	0.38%
2024/10/24	0	0.00	7	60.41	60.00	-7	2,118	-0.33%
2024/10/23	8	61.25	0	0.00	60.60	8	2,133	0.37%
2024/10/22	0.2	60.00	0	0.00	59.90	0.2	2,125	0.01%
2024/10/18	1	60.50	0	0.00	60.30	1	2,148	0.05%
2024/10/08	1	61.00	15	61.40	60.50	-14	2,257	-0.62%
2024/10/07	0	0.00	1	61.70	62.10	-1	2,351	-0.04%
2024/09/30	5	61.00	15	61.50	60.40	-10	2,529	-0.40%
2024/09/24	6	61.80	0	0.00	61.60	6	2,889	0.21%
2024/09/23	6	62.40	0	0.00	62.20	6	2,905	0.21%
2024/09/20	14	62.06	1	61.50	61.50	13	2,877	0.45%
2024/09/19	1	59.30	0	0.00	59.50	1	2,806	0.04%
2024/09/10	0	0.00	0.1	61.10	60.00	-0.1	2,741	0.00%
2024/09/04	1	60.00	0	0.00	59.80	1	2,730	0.04%
2024/08/27	1	62.20	0	0.00	62.60	1	2,874	0.03%
2024/08/26	0	0.00	10	62.80	62.00	-10	2,912	-0.34%
2024/08/23	10	60.90	0	0.00	61.60	10	2,950	0.34%
2024/08/22	1	62.00	0	0.00	61.50	1	2,959	0.03%
2024/08/19	0	0.00	2	63.00	62.60	-2	3,126	-0.06%
2024/08/16	1	62.90	0	0.00	62.90	1	3,199	0.03%
2024/08/13	1	63.00	1	63.30	62.40	0	3,296	0.00%
2024/08/12	0	0.00	6	62.53	62.70	-6	3,323	-0.18%
2024/08/09	6	62.27	2	62.20	61.20	4	3,372	0.12%
2024/08/07	1	61.60	1	60.90	61.20	0	3,429	0.00%
2024/08/06	2	58.60	0	0.00	58.80	2	3,460	0.06%
2024/08/05	9	61.56	0	0.00	60.70	9	3,487	0.26%
2024/08/02	2.2	65.20	40	65.05	66.20	-37.8	3,462	-1.09%
2024/08/01	39	64.32	2	64.90	64.80	37	3,447	1.07%
2024/07/31	1	61.80	1	60.90	61.80	0	3,435	0.00%
2024/07/30	2	59.95	1	61.00	61.20	1	3,469	0.03%
2024/07/29	1	60.30	0	0.00	60.20	1	3,493	0.03%
2024/07/23	1	61.80	0	0.00	62.20	1	3,601	0.03%
2024/07/18	3	65.10	0	0.00	65.60	3	3,570	0.08%
2024/07/12	4	67.50	0	0.00	67.00	4	3,681	0.11%
2024/07/11	0	0.00	0	67.90	67.40	0	3,714	0.00%
2024/07/09	3	69.43	0	0.00	67.90	3	3,771	0.08%
2024/07/08	4.1	73.33	1	74.00	72.10	3.1	3,718	0.08%
2024/07/04	0	0.00	1	76.40	76.80	-1	3,664	-0.03%
2024/07/03	0.1	75.80	2	77.35	75.90	-1.9	3,645	-0.05%
2024/07/02	1	76.00	13.4	75.13	75.60	-12.4	3,572	-0.35%
2024/07/01	0.1	72.95	2	73.60	73.30	-1.9	3,469	-0.05%
2024/06/28	0.1	74.10	5	74.04	74.30	-4.9	3,482	-0.14%
2024/06/27	1.2	72.04	6	70.70	72.50	-4.8	3,404	-0.14%
2024/06/25	0	0.00	1	69.10	70.30	-1	3,814	-0.03%
2024/06/24	0	69.70	0	0.00	69.90	0	3,921	0.00%
2024/06/21	0	0.00	4	69.73	69.70	-4	3,987	-0.10%
2024/06/20	0	0.00	3	69.63	69.40	-3	4,059	-0.07%
2024/06/19	4	69.15	2.3	69.65	68.80	1.7	4,213	0.04%
2024/06/18	5	69.46	0	70.30	69.00	5	4,600	0.11%
2024/06/14	7	70.60	0	0.00	70.40	7	5,356	0.13%
2024/06/13	3.2	71.72	2	72.15	71.50	1.2	5,371	0.02%
2024/06/12	1	70.80	0	70.60	70.70	1	5,382	0.02%
2024/06/11	1	71.20	1	71.20	70.50	0	5,416	0.00%
2024/06/07	2	72.15	1	72.10	72.00	1	5,425	0.02%
2024/06/06	2	71.95	1.5	72.26	72.00	0.5	5,446	0.01%
2024/06/05	1	73.00	3	73.27	72.50	-2	5,455	-0.04%
2024/06/04	1	72.60	4	72.92	72.60	-3	5,549	-0.05%
2024/06/03	10	73.34	3	73.33	72.40	7	5,596	0.13%
2024/05/31	3	74.10	8	74.58	74.30	-5	5,597	-0.09%
2024/05/30	6	71.98	5	72.60	72.50	1	5,605	0.02%
2024/05/29	2	72.30	5	73.08	72.70	-3	5,592	-0.05%
2024/05/27	3	72.10	5	72.28	71.90	-2	5,603	-0.04%
2024/05/24	7	74.47	0	0.00	73.00	7	5,607	0.12%
2024/05/23	12	74.31	11.1	74.98	76.00	0.9	5,582	0.02%
2024/05/22	1.1	73.73	12.1	74.13	75.00	-11	5,517	-0.20%
2024/05/21	1	72.60	9	72.28	73.10	-8	5,474	-0.15%
2024/05/20	4	71.25	5	71.84	71.30	-1	5,454	-0.02%
2024/05/17	5	71.54	2	72.35	71.20	3	5,445	0.06%
2024/05/16	12	72.91	5	74.08	72.50	7	5,440	0.13%
2024/05/15	9	73.79	4.7	74.45	72.90	4.3	5,482	0.08%
2024/05/14	1	73.50	8	72.81	73.80	-7	5,551	-0.13%
2024/05/13	2	70.45	0	0.00	70.60	2	5,498	0.04%
2024/05/10	1	71.60	0	0.00	71.20	1	5,490	0.02%
2024/05/09	4	73.78	1	74.30	72.60	3	5,430	0.06%
2024/05/08	2	74.95	6.5	74.54	75.00	-4.5	5,347	-0.08%
2024/05/07	6	73.55	7.1	73.77	74.20	-1	5,312	-0.02%
2024/05/06	3.1	74.06	5.2	74.05	74.20	-2.1	5,283	-0.04%
2024/05/03	2.1	73.65	10	73.51	73.20	-8	5,287	-0.15%
2024/05/02	2	72.80	10	73.16	72.70	-8	5,272	-0.15%
2024/04/30	2	72.80	27	73.47	73.10	-25	5,283	-0.47%
2024/04/29	4	71.70	1	72.90	73.10	3	5,240	0.06%
2024/04/26	5	70.10	0	0.00	69.90	5	5,180	0.10%
2024/04/25	4	69.80	1	69.50	69.50	3	5,197	0.06%
2024/04/24	3	69.10	0	0.00	69.50	3	5,205	0.06%
2024/04/23	2	67.00	0	0.00	67.80	2	5,208	0.04%
2024/04/22	2	68.80	0	0.00	67.20	2	5,212	0.04%
2024/04/19	0	70.10	6	70.37	70.40	-6	5,171	-0.12%
2024/04/18	0	0.00	3	70.87	71.00	-3	5,113	-0.06%
2024/04/17	1	69.90	3	69.90	70.00	-2	5,085	-0.04%
2024/04/16	11	68.44	3	69.57	69.00	8	5,072	0.16%
2024/04/15	1.5	69.77	2	69.80	69.60	-0.5	5,015	-0.01%
2024/04/12	29	70.88	28	70.73	69.70	1	4,968	0.02%
2024/04/11	1	70.20	10	70.00	70.80	-9	4,920	-0.18%
2024/04/10	9	70.61	1	71.20	70.50	8	4,923	0.16%
2024/04/09	0	71.90	0	0.00	72.20	0	4,895	0.00%
2024/04/08	10	71.95	11	71.67	71.90	-1	4,898	-0.02%
2024/04/03	2	72.10	1	72.20	72.00	1	4,898	0.02%
2024/04/02	5	72.14	4	72.85	72.60	1	4,894	0.02%
2024/04/01	16	72.14	14	72.76	72.70	2	4,893	0.04%
2024/03/29	9	72.59	4	73.10	72.70	5	4,908	0.10%
2024/03/28	8.3	74.85	19	74.66	73.70	-10.7	4,829	-0.22%
2024/03/27	5	73.28	28	73.08	73.20	-23	4,646	-0.49%
2024/03/26	1.3	69.72	0	0.00	69.40	1.3	4,591	0.03%
2024/03/25	12	71.70	13	71.27	71.20	-1	4,596	-0.02%
2024/03/22	13	71.96	27.1	71.77	71.40	-14.1	4,705	-0.30%
2024/03/21	15.1	74.35	8	74.83	73.60	7.1	4,720	0.15%
2024/03/20	27.5	73.40	73.5	74.13	76.10	-46	4,459	-1.03%
2024/03/19	9	68.62	39.2	69.32	69.20	-30.2	3,975	-0.76%
2024/03/18	0.1	65.20	15	65.72	66.40	-15	3,794	-0.39%
2024/03/15	4	65.23	5	65.62	64.90	-1	3,791	-0.03%
2024/03/14	3	65.60	15.1	66.09	65.30	-12.1	3,792	-0.32%
2024/03/13	14	64.83	8	65.37	64.60	6	3,798	0.16%
2024/03/12	10	64.90	2	64.80	64.60	8	3,825	0.21%
2024/03/11	8	63.66	2	63.90	63.50	6	3,882	0.16%
2024/03/08	40	65.19	7	66.29	64.10	33	3,929	0.84%
2024/03/07	26	68.19	18	68.57	67.60	8	3,999	0.20%
2024/03/06	18	68.60	15	68.89	68.60	3	4,252	0.07%
2024/03/05	30.1	67.95	82	67.97	68.70	-52	4,495	-1.16%
2024/03/04	49	66.65	7	66.76	66.30	42	4,448	0.94%
2024/03/01	14	66.41	11	66.62	66.00	3	4,454	0.07%
2024/02/29	6	65.73	2	66.10	65.30	4	4,433	0.09%
2024/02/27	7	66.80	1	67.80	66.30	6	4,396	0.14%
2024/02/26	10	67.72	1	67.60	67.50	9	4,382	0.21%
2024/02/23	42	68.57	33	68.84	68.10	9	4,407	0.20%
2024/02/22	27	68.56	26	68.46	68.10	1	4,525	0.02%
2024/02/21	8.3	68.77	1	69.00	68.90	7.3	4,550	0.16%
2024/02/20	19	69.41	1.1	69.99	69.30	17.9	4,590	0.39%
2024/02/19	1.5	69.31	1	69.70	69.80	0.5	4,588	0.01%
2024/02/16	10	69.60	7.1	70.02	69.20	2.9	4,599	0.06%
2024/02/15	10.5	67.69	21.1	67.97	69.20	-10.6	4,553	-0.23%
2024/02/05	7	64.10	3	64.37	64.30	4	4,455	0.09%
2024/02/02	1	64.30	2	64.50	64.70	-1	4,505	-0.02%
2024/02/01	0	0.00	5	64.70	64.90	-5	4,540	-0.11%
2024/01/31	3	64.00	2	64.15	63.90	1	4,574	0.02%
2024/01/30	16	64.54	12	64.46	64.30	4	4,625	0.09%
2024/01/29	1	65.40	1	65.00	65.50	0	4,679	0.00%
2024/01/26	1	64.90	55	64.84	64.80	-54	4,802	-1.12%
2024/01/25	20	63.96	89	63.77	63.50	-69	5,147	-1.34%
2024/01/24	14	65.56	143	65.86	64.70	-129	5,724	-2.25%	大賣/鉅額交易
2024/01/23	4	65.50	3	65.43	65.80	1	5,960	0.02%
2024/01/22	2	64.95	4	65.20	64.90	-2	5,958	-0.03%
2024/01/19	23	64.53	9	64.84	64.30	14	5,961	0.23%
2024/01/18	17.3	64.62	10	65.04	65.10	7.3	5,978	0.12%
2024/01/17	10	65.54	2	65.65	65.20	8	5,970	0.13%
2024/01/16	5	64.84	1	65.00	65.50	4	5,952	0.07%
2024/01/15	0	0.00	4	64.73	65.00	-4	5,946	-0.07%
2024/01/12	11	62.80	4	62.98	63.00	7	5,930	0.12%
2024/01/11	1	63.40	0	0.00	63.50	1	5,941	0.02%
2024/01/10	11	62.35	4	62.35	62.90	7	6,019	0.12%
2024/01/09	10	63.50	1	63.60	63.20	9	6,001	0.15%
2024/01/08	14	64.21	0	0.00	64.10	14	6,040	0.23%
2024/01/05	15	64.85	1	64.70	64.50	14	6,074	0.23%
2024/01/04	10	64.87	0	0.00	65.10	10	6,078	0.16%
2024/01/03	17	65.13	6	65.25	65.10	11	6,124	0.18%
2024/01/02	7	64.14	0	0.00	65.20	7	6,245	0.11%
2023/12/29	4	64.10	6	64.50	64.50	-2	6,259	-0.03%
2023/12/28	20	63.94	0	0.00	63.70	20	6,278	0.32%
2023/12/27	12	64.28	0	0.00	64.30	12	6,348	0.19%
2023/12/26	27	63.55	1	64.10	64.30	26	6,403	0.41%
2023/12/25	21	63.87	3	63.90	63.70	18	6,357	0.28%
2023/12/22	8	64.25	1	64.70	64.90	7	6,298	0.11%
2023/12/21	17	64.25	3	64.30	64.00	14	6,269	0.22%
2023/12/20	29	65.14	0	0.00	64.80	29	6,269	0.46%
2023/12/19	19	64.95	8	65.18	65.30	11	6,272	0.18%
2023/12/18	55	69.87	55	70.79	68.00	0	6,152	0.00%
2023/12/15	31	74.10	26	74.81	72.90	5	6,063	0.08%
2023/12/14	11	72.55	38.7	72.99	73.40	-27.7	5,987	-0.46%
2023/12/13	3	70.70	40	70.87	71.10	-37	5,957	-0.62%
2023/12/12	24	70.38	9	70.47	70.30	15	6,040	0.25%
2023/12/11	31.2	71.46	14.9	71.81	70.70	16.3	6,083	0.27%
2023/12/08	34	72.17	8	72.49	72.20	26	6,121	0.42%
2023/12/07	20	71.33	62	71.25	71.50	-42	6,167	-0.68%
2023/12/06	21	70.83	46	71.31	71.00	-25	6,245	-0.40%
2023/12/05	30	68.19	12	69.45	70.00	18	6,364	0.28%
2023/12/04	82	71.27	40	72.18	70.10	42	6,681	0.63%
2023/12/01	59	69.08	60	69.94	70.50	-1	6,663	-0.02%
2023/11/30	22	65.87	84	66.28	69.00	-62	6,466	-0.96%
2023/11/29	18	63.89	49	64.15	64.20	-31	6,214	-0.50%
2023/11/28	8	62.91	11	63.04	63.20	-3	6,221	-0.05%
2023/11/27	11	61.80	1.1	61.98	61.90	9.9	6,258	0.16%
2023/11/24	6	61.53	4	61.60	61.50	2	6,290	0.03%
2023/11/23	24.1	61.70	3	62.27	61.50	21.1	6,357	0.33%
2023/11/22	65.1	62.13	0	0.00	61.80	65.1	6,400	1.02%
2023/11/21	37	64.41	65	65.31	62.80	-28	6,460	-0.43%
2023/11/20	80	63.81	13	64.51	64.60	67	6,567	1.02%
2023/11/17	5	64.20	13	64.27	64.50	-8	6,575	-0.12%
2023/11/16	10	62.64	0	0.00	63.10	10	6,614	0.15%
2023/11/15	9	63.59	5	63.78	63.30	4	6,703	0.06%
2023/11/14	2	62.90	22	62.83	63.00	-20	6,751	-0.30%
2023/11/13	3	61.93	2	61.90	61.90	1	6,837	0.01%
2023/11/10	25	62.20	13.8	62.63	62.00	11.2	6,927	0.16%
2023/11/09	5	63.46	27	63.13	63.40	-22	7,017	-0.31%
2023/11/08	4	63.35	43.1	63.49	62.50	-39.1	7,052	-0.55%
2023/11/07	2	63.35	0	63.70	63.40	2	7,139	0.03%
2023/11/06	2	63.05	10.1	63.85	64.00	-8.1	7,240	-0.11%
2023/11/03	21	63.31	13	64.52	62.40	8	7,229	0.11%
2023/11/02	21.1	63.14	14	63.47	63.90	7.1	7,160	0.10%
2023/11/01	134	59.62	154.1	60.00	61.20	-20.1	6,866	-0.29%	大買/大賣/
2023/10/31	14	61.06	30.1	60.85	61.60	-16	6,314	-0.25%
2023/10/30	8	56.01	1.1	56.17	56.00	6.9	6,142	0.11%
2023/10/27	1	55.80	2.1	56.15	56.00	-1.1	6,205	-0.02%
2023/10/26	11	54.53	0	0.00	54.90	11	6,275	0.18%
2023/10/25	10	55.88	2	56.10	55.60	8	6,317	0.13%
2023/10/24	6	54.35	0	0.00	55.70	6	6,364	0.09%
2023/10/23	1	54.10	0	0.00	54.30	1	6,446	0.02%
2023/10/20	14	53.69	2.2	53.96	53.90	11.8	6,629	0.18%
2023/10/19	8	54.63	10	54.81	55.00	-2	6,661	-0.03%
2023/10/18	4	53.95	0	0.00	54.30	4	6,673	0.06%
2023/10/17	3	56.03	0	0.00	55.40	3	6,673	0.04%
2023/10/16	7	55.99	3	56.23	56.00	4	6,859	0.06%
2023/10/13	23	56.95	2	56.65	56.60	21	7,113	0.30%
2023/10/12	3.1	57.87	1	58.20	58.00	2.1	7,355	0.03%
2023/10/11	9	57.68	13	57.76	57.40	-4	7,465	-0.05%
2023/10/06	31	59.94	4	60.03	57.80	27	7,486	0.36%
2023/10/05	7	62.27	30	62.77	61.90	-23	7,397	-0.31%
2023/10/04	18	61.80	15	62.40	62.70	3	7,446	0.04%
2023/10/03	32	63.73	2	63.70	63.10	30	7,513	0.40%
2023/10/02	8	63.96	25	64.00	64.60	-17	7,555	-0.22%
2023/09/28	0	62.00	22	61.81	62.00	-22	7,521	-0.29%
2023/09/27	21	61.46	4	61.70	61.70	17	7,551	0.23%
2023/09/26	7	62.03	46	62.29	62.20	-39	7,565	-0.52%
2023/09/25	5	62.24	24	62.06	62.20	-19	7,573	-0.25%
2023/09/22	24	58.19	21	58.86	59.60	3	7,532	0.04%
2023/09/21	43	59.88	20	60.34	59.60	23	7,598	0.30%
2023/09/20	37.1	61.72	16	61.77	61.30	21.1	7,734	0.27%
2023/09/19	14	62.54	23	63.30	62.80	-9	7,802	-0.11%
2023/09/18	28	62.15	5.1	62.92	62.30	22.9	7,809	0.29%
2023/09/15	9	61.86	32	62.36	61.90	-23	7,808	-0.29%
2023/09/14	4	60.95	28	61.43	61.80	-24	7,723	-0.31%
2023/09/13	17	59.23	54	60.17	60.40	-37	7,665	-0.48%
2023/09/12	1	59.49	2	59.40	59.40	-1	7,623	-0.01%
2023/09/11	78	59.04	27	58.57	58.70	51	7,563	0.67%
2023/09/08	35	60.92	38.2	61.57	61.00	-3.2	7,459	-0.04%
2023/09/07	40	61.28	64	61.93	60.90	-24	7,295	-0.33%
2023/09/06	16.1	59.76	35	59.47	60.50	-18.9	6,934	-0.27%
2023/09/05	2.1	57.96	13	57.85	58.60	-10.9	6,852	-0.16%
2023/09/04	14	55.70	24	55.88	56.10	-10	6,782	-0.15%
2023/09/01	38	55.73	15	55.89	55.60	23	6,899	0.33%
2023/08/31	10	54.99	18	55.67	56.80	-8	6,881	-0.12%
2023/08/30	19	55.24	60	55.70	54.90	-41	6,913	-0.59%
2023/08/29	52	55.00	11	55.57	55.10	41	6,913	0.59%
2023/08/28	67	56.17	11.8	56.20	55.90	55.2	6,888	0.80%
2023/08/25	10.4	57.15	36	57.39	57.40	-25.6	6,919	-0.37%
2023/08/24	71.4	56.11	38.1	55.41	55.90	33.3	6,840	0.49%
2023/08/23	40.2	58.90	1.9	59.10	58.80	38.3	6,610	0.58%
2023/08/22	7	57.93	4	58.35	58.80	3	6,650	0.05%
2023/08/21	1.1	57.62	8	56.61	58.00	-6.9	6,629	-0.10%
2023/08/18	2	55.95	2	55.80	55.80	0	6,599	0.00%
2023/08/17	5	55.02	6	55.35	56.20	-1	6,552	-0.02%
2023/08/16	2	53.10	4	53.23	54.10	-2	6,509	-0.03%
2023/08/15	7	53.00	10	53.20	53.40	-3	6,428	-0.05%
2023/08/14	10	50.81	15.4	51.37	51.70	-5.4	6,322	-0.09%
2023/08/11	11	51.79	19	52.13	52.10	-8	6,321	-0.13%
2023/08/10	30.3	52.01	41	52.26	52.10	-10.7	6,240	-0.17%
2023/08/09	19	51.71	14	51.90	51.80	5	6,149	0.08%
2023/08/08	9	50.80	16	51.26	51.60	-7	6,153	-0.11%
2023/08/07	12.1	49.92	57	49.96	50.90	-44.9	6,165	-0.73%
2023/08/04	9	48.82	29	48.81	49.05	-20	6,241	-0.32%
2023/08/02	42	48.85	5	48.91	48.25	37	6,212	0.60%
2023/08/01	38	50.16	20	50.47	50.40	18	6,216	0.29%
2023/07/31	37	51.40	17	51.72	51.30	20	6,527	0.31%
2023/07/28	25	50.10	31	50.44	51.20	-6	6,583	-0.09%
2023/07/27	23	50.59	16	50.89	50.70	7	6,498	0.11%
2023/07/26	34	50.95	31	51.19	51.10	3	6,442	0.05%
2023/07/25	24	51.04	4	51.13	51.40	20	6,337	0.32%
2023/07/24	12	48.14	23	48.59	49.10	-11	6,126	-0.18%
2023/07/21	8	48.04	29	48.41	48.45	-21	6,069	-0.35%
2023/07/20	30	48.38	19	48.91	48.20	11	6,029	0.18%
2023/07/19	19.7	48.48	9	49.12	48.10	10.7	5,952	0.18%
2023/07/18	72.3	49.68	69.1	49.88	50.80	3.2	5,773	0.06%
2023/07/17	31.1	52.41	28.1	52.64	52.50	3	5,479	0.05%
2023/07/14	23	48.47	17	48.67	49.45	6	5,214	0.12%
2023/07/13	11	47.62	16	47.91	47.95	-5	5,110	-0.10%
2023/07/12	7	47.72	2	47.73	47.50	5	5,038	0.10%
2023/07/11	3	47.05	32	47.10	47.30	-29	4,997	-0.58%
2023/07/10	23	46.32	4	45.94	46.05	19	4,919	0.39%
2023/07/07	31	46.81	22.2	46.97	47.30	8.8	4,812	0.18%
2023/07/06	12	48.26	6	48.31	48.20	6	4,772	0.13%
2023/07/05	3.2	47.57	5	47.79	47.75	-1.8	4,694	-0.04%
2023/07/04	11	46.75	4	47.01	47.05	7	4,681	0.15%
2023/07/03	8	47.16	6	46.94	47.20	2	4,655	0.04%
2023/06/30	4	45.59	5	45.84	45.90	-1	4,678	-0.02%
2023/06/29	33	45.78	30	45.80	46.20	3	4,640	0.06%
2023/06/28	20	46.61	17	46.70	46.80	3	4,514	0.07%
2023/06/27	18	44.08	7	44.39	44.50	11	4,337	0.25%
2023/06/26	1	43.30	2.2	43.71	44.15	-1.2	4,197	-0.03%
2023/06/21	1	43.25	4	43.08	43.20	-3	4,175	-0.07%
2023/06/20	1	41.90	22.2	42.24	42.20	-21.2	4,117	-0.51%
2023/06/19	14	42.12	0	0.00	42.15	14	4,180	0.33%
2023/06/16	16	42.27	25	42.44	42.35	-9	4,337	-0.21%
2023/06/15	10	42.32	10	42.52	42.60	0	4,317	0.00%
2023/06/14	11	42.40	13	42.54	42.50	-2	4,289	-0.05%
2023/06/13	6	41.83	10.9	42.01	42.25	-4.9	4,282	-0.11%
2023/06/12	8	41.82	7	41.97	42.00	1	4,258	0.02%
2023/06/09	15	41.55	16.1	41.88	42.20	-1.1	4,246	-0.03%
2023/06/08	20	41.56	15	41.68	41.65	5	4,211	0.12%
2023/06/07	7	41.32	6.4	41.81	42.00	0.6	4,177	0.01%
2023/06/06	0	0.00	2.8	40.42	40.60	-2.8	4,037	-0.07%
2023/06/05	2.1	40.43	6	40.56	40.45	-3.9	4,008	-0.10%
2023/06/02	1	39.60	5	39.77	39.70	-4	3,934	-0.10%
2023/06/01	0	0.00	15	39.65	39.75	-15	3,952	-0.38%
2023/05/31	11	38.59	5	38.70	39.15	6	3,925	0.15%
2023/05/30	17	39.40	2	39.70	39.55	15	3,822	0.39%
2023/05/29	6	39.35	13	39.62	39.75	-7	3,788	-0.18%
2023/05/26	10.1	39.35	5.5	39.32	39.15	4.6	3,754	0.12%
2023/05/25	0.2	40.00	3	39.97	40.20	-2.8	3,676	-0.08%
2023/05/24	0.1	39.55	12	38.94	39.60	-11.9	3,587	-0.33%
2023/05/23	0.1	38.43	0	0.00	38.80	0.1	3,503	0.00%
2023/05/22	0.1	38.35	4.9	38.24	38.50	-4.8	3,467	-0.14%
2023/05/18	2	37.75	5	37.75	37.75	-3	3,357	-0.09%
2023/05/17	20	37.81	20	37.75	37.55	0	3,354	0.00%
2023/05/16	0	0.00	10	37.58	37.50	-10	3,265	-0.31%
2023/05/15	12	37.41	1	37.40	37.40	11	3,211	0.34%
2023/05/12	5	37.01	6	37.26	37.65	-1	3,149	-0.03%
2023/05/11	4	37.16	2	37.30	37.15	2	3,069	0.07%
2023/05/10	6	37.32	13	37.36	37.65	-7	2,987	-0.23%
2023/05/09	1	36.25	3	36.45	36.40	-2	2,823	-0.07%
2023/05/08	5	36.74	4	37.15	36.85	1	2,788	0.04%
2023/05/05	50.1	37.17	56	37.34	36.45	-5.9	2,680	-0.22%
2023/05/04	0	0.00	13.9	36.92	37.30	-13.9	2,307	-0.60%
2023/05/03	2	34.13	0	0.00	33.95	2	2,159	0.09%
2023/04/28	1	33.75	0	0.00	33.80	1	2,157	0.05%
2023/04/25	2	32.98	1	33.05	32.95	1	2,123	0.05%
2023/04/24	0	0.00	1	33.65	33.70	-1	2,101	-0.05%
2023/04/18	0	0.00	2	34.35	34.15	-2	1,998	-0.10%
2023/04/17	0	0.00	26	34.36	34.55	-26	1,963	-1.32%
2023/04/14	0	0.00	2	34.40	34.10	-2	1,923	-0.10%
2023/04/13	11	34.01	0	0.00	34.00	11	1,886	0.58%
2023/04/12	3	34.10	0	0.00	34.25	3	1,864	0.16%
2023/04/11	53	34.27	41	34.25	34.30	12	1,843	0.65%
2023/04/10	2	33.85	2	33.83	33.75	0	1,732	0.00%
2023/04/07	0	0.00	2	33.73	33.85	-2	1,708	-0.12%
2023/04/06	1	33.00	2	33.33	33.35	-1	1,661	-0.06%
2023/03/31	9	33.73	8	33.94	33.85	1	1,612	0.06%
2023/03/29	0	0.00	3	33.22	33.20	-3	1,489	-0.20%
2023/03/27	6	33.11	2	33.40	33.05	4	1,428	0.28%
2023/03/24	3	33.35	8	33.46	33.30	-5	1,413	-0.35%
2023/03/22	10	33.23	5	33.17	33.10	5	1,330	0.38%
2023/03/21	17	33.23	10	33.13	33.50	7	1,244	0.56%
2023/03/20	0	0.00	0.3	31.70	31.75	-0.3	1,054	-0.03%
2023/03/17	1	31.40	0	0.00	31.45	1	1,051	0.10%
2023/03/16	0	31.25	1	30.95	30.95	-1	1,044	-0.10%
2023/03/15	3	31.67	0	0.00	31.50	3	1,024	0.29%
2023/03/14	2	31.60	0	0.00	31.45	2	1,023	0.20%
2023/03/13	0	0.00	3	31.75	31.80	-3	1,003	-0.30%
2023/03/10	0	0.00	2.1	31.42	31.35	-2.1	965	-0.22%
2023/03/09	2	31.65	0	0.00	31.50	2	961	0.21%
2023/03/08	1.2	31.20	1	31.85	31.80	0.2	968	0.02%
2023/03/07	0	0.00	2	31.38	31.60	-2	950	-0.21%
2023/03/06	0.1	31.45	1	31.45	31.40	-0.9	921	-0.10%
2023/03/02	0	30.15	0	0.00	30.00	0	832	0.00%
2023/03/01	0	29.95	2	29.85	29.80	-2	828	-0.24%
2023/02/24	0	0.00	2	30.13	30.00	-2	832	-0.24%
2023/02/23	2	30.38	5.5	30.14	30.20	-3.5	832	-0.42%
2023/02/22	2	29.40	0	0.00	29.60	2	810	0.25%
2023/02/21	0	0.00	2	29.85	29.75	-2	823	-0.24%
2023/02/17	4	29.96	7	29.71	29.95	-3	852	-0.35%
2023/02/16	3	29.80	0	0.00	29.85	3	861	0.35%
2023/02/15	7.5	29.95	0.1	29.85	29.80	7.4	932	0.79%
2023/02/13	0	28.70	0	0.00	28.85	0	952	0.00%
2023/02/06	0	0.00	3	29.60	29.55	-3	1,108	-0.27%
2023/02/03	0	0.00	2	29.63	29.60	-2	1,154	-0.17%
2023/02/02	0.1	29.50	0	0.00	29.70	0.1	1,151	0.01%
2023/02/01	0	0.00	2	28.90	29.25	-2	1,131	-0.18%
2023/01/09	3	28.05	3	28.18	28.10	0	1,160	0.00%
2023/01/06	3	27.85	0	0.00	27.80	3	1,164	0.26%
2022/12/16	1	28.65	0	0.00	28.55	1	1,277	0.08%
2022/12/07	0	0.00	3	28.90	28.60	-3	1,255	-0.24%
2022/12/06	3	29.63	2	29.20	29.20	1	1,246	0.08%
2022/12/05	2	30.23	0	0.00	30.10	2	1,227	0.16%
2022/12/02	1	30.30	5	30.30	30.30	-4	1,216	-0.33%
2022/12/01	0	0.00	1	30.50	30.20	-1	1,196	-0.08%
2022/11/28	1	29.25	6	29.15	29.20	-5	1,167	-0.43%
2022/11/24	1	29.25	0	0.00	29.40	1	1,174	0.09%
2022/11/21	1	29.30	20	29.18	29.10	-19	1,201	-1.58%
2022/11/16	3	29.80	0	0.00	29.80	3	1,171	0.26%
2022/11/15	0	0.00	0.1	29.85	29.85	-0.1	1,158	-0.01%
2022/11/14	2	29.75	0	0.00	29.75	2	1,151	0.17%
2022/11/11	6.1	29.92	3	29.50	29.55	3.1	1,146	0.27%
2022/11/10	6	29.37	6	29.33	29.55	0	1,172	0.00%
2022/11/09	2	29.25	20	29.26	29.35	-18	1,170	-1.54%
2022/11/08	0	0.00	9	29.02	28.70	-9	1,158	-0.78%
2022/11/07	0	0.00	1	29.10	28.95	-1	1,170	-0.09%
2022/11/04	2	28.85	0	0.00	29.00	2	1,219	0.16%
2022/11/03	14	28.65	0	0.00	28.95	14	1,200	1.17%
2022/11/02	18	27.87	4	27.90	27.80	14	1,169	1.20%
2022/10/19	0	0.00	44	25.65	25.30	-44	1,180	-3.73%
2022/10/18	44	25.49	0	0.00	25.65	44	1,178	3.73%
2022/10/14	3	25.08	3	24.95	24.95	0	1,191	0.00%
2022/10/05	0	0.00	1	26.35	25.95	-1	1,198	-0.08%
2022/09/30	0	0.00	20	25.40	25.35	-20	1,220	-1.64%
2022/09/29	0	0.00	1	25.10	25.25	-1	1,226	-0.08%
2022/09/28	1	24.50	0	0.00	24.40	1	1,230	0.08%
2022/09/15	0	0.00	2	28.10	28.00	-2	1,358	-0.15%
2022/09/13	0	0.00	0.2	28.00	28.00	-0.2	1,392	-0.01%
2022/09/12	0	0.00	1.2	27.84	27.85	-1.2	1,428	-0.08%
2022/09/02	0	0.00	1	28.70	28.50	-1	1,718	-0.06%
2022/09/01	0.2	28.60	0	0.00	28.65	0.2	1,781	0.01%
2022/08/31	0.2	29.15	0	0.00	29.15	0.2	1,799	0.01%
2022/08/29	1	28.40	1	28.40	28.40	0	1,859	0.00%
2022/08/26	0	0.00	1	29.30	29.30	-1	1,922	-0.05%
2022/08/25	0.5	28.80	0	0.00	28.80	0.5	2,238	0.02%
2022/08/23	0.1	28.70	1	28.60	28.65	-0.9	2,313	-0.04%
2022/08/22	1.2	28.91	1	29.00	28.95	0.2	2,322	0.01%
2022/08/18	0.3	29.40	0	0.00	29.10	0.3	2,486	0.01%
2022/08/17	35	29.34	9	29.47	29.40	26	2,493	1.04%
2022/08/16	0	0.00	1.2	29.23	29.25	-1.2	2,394	-0.05%
2022/08/15	0.2	28.90	2	28.88	28.80	-1.8	2,364	-0.08%
2022/08/12	5	28.90	5	28.65	28.80	0	2,350	0.00%
2022/08/11	4.4	28.80	3	28.98	29.00	1.4	2,333	0.06%
2022/08/10	0.1	28.05	0	0.00	28.20	0.1	2,270	0.00%
2022/08/09	0	0.00	2	27.40	27.45	-2	2,272	-0.09%
2022/08/08	2.5	28.86	0	0.00	28.90	2.5	2,254	0.11%
2022/08/03	0	0.00	0.1	28.85	28.70	-0.1	2,212	0.00%
2022/07/29	0	0.00	1	29.60	29.60	-1	2,270	-0.04%
2022/07/26	2	29.08	0	0.00	28.85	2	2,269	0.09%
2022/07/25	0	0.00	1	29.60	29.50	-1	2,281	-0.04%
2022/07/19	1	29.00	1	28.85	29.10	0	2,379	0.00%
2022/07/07	0	0.00	1	26.50	27.05	-1	3,176	-0.03%
2022/07/01	0	0.00	10	27.30	26.55	-10	3,242	-0.31%
2022/06/22	2	29.85	2	30.00	29.80	0	3,263	0.00%
2022/06/21	0	0.00	2	30.55	30.80	-2	3,253	-0.06%
2022/06/20	5	30.49	1	31.70	29.90	4	3,255	0.12%
2022/06/17	20	31.56	20	31.83	31.85	0	3,217	0.00%
2022/06/16	31	33.34	25.2	33.60	32.35	5.8	3,187	0.18%
2022/06/15	3.2	32.63	4	32.48	32.65	-0.8	3,045	-0.03%
2022/06/14	1	31.90	3.2	31.61	31.90	-2.2	2,997	-0.07%
2022/06/13	1	31.70	7	32.11	31.70	-6	2,998	-0.20%
2022/06/10	8	33.16	3	33.48	33.15	5	2,976	0.17%
2022/06/09	1	32.90	84	33.05	33.15	-83	2,930	-2.83%
2022/06/08	3	33.40	84	33.44	33.35	-81	2,911	-2.78%
2022/06/07	2.1	33.17	4	33.28	33.35	-1.9	2,886	-0.07%
2022/06/06	5	33.43	5.1	33.40	33.50	-0.1	2,857	0.00%
2022/06/02	27.2	34.30	23	34.20	34.10	4.2	2,810	0.15%
2022/05/31	0	0.00	1	31.75	31.05	-1	2,460	-0.04%
2022/05/26	4	31.91	2	32.20	31.80	2	2,416	0.08%
2022/05/18	1	31.20	0	0.00	31.25	1	2,437	0.04%
2022/05/17	4	30.86	1	31.00	31.10	3	2,468	0.12%
2022/05/13	1	29.25	22	29.36	29.45	-21	2,470	-0.85%
2022/05/12	19	29.19	6	29.17	28.85	13	2,487	0.52%
2022/05/11	11	29.62	2	29.85	29.60	9	2,477	0.36%
2022/05/06	2	32.30	10	32.45	32.50	-8	2,452	-0.33%
2022/05/05	2	32.98	0	0.00	32.95	2	2,465	0.08%
2022/05/04	0	0.00	2	32.60	32.70	-2	2,472	-0.08%
2022/05/03	14	32.50	0	0.00	32.45	14	2,489	0.56%
2022/04/28	140	32.50	0	0.00	32.40	140	2,513	5.57%	大買/鉅額交易
2022/04/27	4	30.94	6	31.25	31.35	-2	2,459	-0.08%
2022/04/26	6	32.18	11	32.21	32.10	-5	2,442	-0.20%
2022/04/25	5	32.17	14	32.38	32.00	-9	2,458	-0.37%
2022/04/22	12	33.85	2	34.00	33.60	10	2,462	0.41%
2022/04/21	3	34.03	17	33.79	33.75	-14	2,474	-0.57%
2022/04/20	7	32.95	46	32.92	33.00	-39	2,439	-1.60%
2022/04/19	9	33.22	40	33.47	32.95	-31	2,446	-1.27%
2022/04/18	12	33.11	9	33.24	32.70	3	2,459	0.12%
2022/04/15	24	33.85	121	33.87	33.95	-97	2,426	-4.00%	大賣/
2022/04/14	102	34.61	49	34.69	34.30	53	2,404	2.20%	大買/
2022/04/13	1	33.90	39	33.08	33.90	-38	1,924	-1.97%
2022/04/12	13	30.87	17	31.03	30.85	-4	1,836	-0.22%
2022/04/11	32	31.28	8	31.46	31.00	24	1,832	1.31%
2022/04/08	12	32.45	17	32.44	32.35	-5	1,825	-0.27%
2022/04/07	54	32.88	11	32.89	32.20	43	1,863	2.31%
2022/04/06	8.1	33.46	2	33.50	33.35	6.1	1,866	0.33%
2022/04/01	14	33.85	0	0.00	33.90	14	1,989	0.70%
2022/03/31	10	34.18	0	0.00	34.10	10	2,197	0.46%
2022/03/30	6	34.42	14	34.43	34.55	-8	2,310	-0.35%
2022/03/29	20	34.39	7	34.66	34.10	13	2,298	0.57%
2022/03/28	11	34.53	12	34.64	34.80	-1	2,305	-0.04%
2022/03/25	7	34.41	12	34.40	34.40	-5	2,288	-0.22%
2022/03/24	9	34.31	2	34.25	34.35	7	2,329	0.30%
2022/03/23	4	34.51	12	34.48	34.55	-8	2,362	-0.34%
2022/03/22	46	34.14	10	34.09	34.20	36	2,396	1.50%
2022/03/21	0	34.20	3	34.18	34.20	-3	2,444	-0.12%
2022/03/18	8	33.68	4	33.84	33.55	4	2,528	0.16%
2022/03/17	2	33.78	16	33.78	33.75	-14	2,594	-0.54%
2022/03/16	12	33.19	22	33.19	33.15	-10	2,700	-0.37%
2022/03/15	5	33.48	6	33.45	33.45	-1	3,034	-0.03%
2022/03/14	5.2	34.11	14	34.21	34.15	-8.8	3,549	-0.25%
2022/03/11	9	34.12	1.1	34.05	34.15	7.9	3,714	0.21%
2022/03/10	0	0.00	5	34.48	34.35	-5	3,896	-0.13%
2022/03/09	2	33.55	2	33.55	33.70	0	3,969	0.00%
2022/03/08	4	33.53	0	0.00	33.15	4	4,042	0.10%
2022/03/07	25	34.13	1	34.20	34.10	24	4,088	0.59%
2022/03/04	3	35.33	0	0.00	35.25	3	4,085	0.07%
2022/03/03	3	35.80	1	36.05	35.60	2	4,129	0.05%
2022/03/02	1	35.65	1	35.65	35.75	0	4,187	0.00%
2022/03/01	0	0.00	2	36.03	35.80	-2	4,262	-0.05%
2022/02/25	1	35.60	1	35.90	35.65	0	4,343	0.00%
2022/02/24	3	36.08	25	35.47	35.35	-22	4,384	-0.50%
2022/02/23	2	36.55	2	36.78	36.45	0	4,420	0.00%
2022/02/22	10	36.73	6	36.76	36.80	4	4,493	0.09%
2022/02/21	21	36.33	0	0.00	36.60	21	4,631	0.45%
2022/02/18	1	35.60	8	35.94	35.90	-7	4,646	-0.15%
2022/02/17	5	35.77	9	35.87	35.70	-4	4,699	-0.09%
2022/02/16	0	0.00	9	35.41	35.40	-9	4,750	-0.19%
2022/02/15	8	34.81	4.2	34.85	34.65	3.8	4,766	0.08%
2022/02/14	8.2	35.02	0	0.00	34.95	8.2	4,786	0.17%
2022/02/11	27	35.85	1	35.70	35.70	26	4,842	0.54%
2022/02/10	8	36.14	11	36.19	36.10	-3	4,866	-0.06%
2022/02/09	23	36.13	6	36.15	36.25	17	4,881	0.35%
2022/02/08	30	36.50	0	0.00	36.40	30	4,932	0.61%
2022/02/07	2	35.53	38	35.55	35.95	-36	5,065	-0.71%
2022/01/26	2	35.15	6	35.34	35.15	-4	5,190	-0.08%
2022/01/25	2	35.23	1	35.25	35.10	1	5,340	0.02%
2022/01/24	0.1	35.65	3	35.70	35.65	-2.9	5,359	-0.05%
2022/01/21	5	35.95	0	0.00	35.90	5	5,403	0.09%
2022/01/20	0	0.00	1	36.80	36.70	-1	5,523	-0.02%
2022/01/18	2	36.75	1	36.95	36.55	1	5,639	0.02%
2022/01/17	2	36.55	6	36.66	36.80	-4	5,628	-0.07%
2022/01/14	16	35.45	28	35.42	35.50	-12	5,606	-0.21%
2022/01/13	1	36.25	2	36.40	36.20	-1	5,596	-0.02%
2022/01/12	6	36.19	1	36.15	36.20	5	5,610	0.09%
2022/01/11	53	36.61	3	36.60	36.40	50	5,642	0.89%
2022/01/10	3	36.87	9	36.96	36.90	-6	5,634	-0.11%
2022/01/07	16	37.10	8	37.03	36.95	8	5,646	0.14%
2022/01/06	2	37.40	2	37.85	37.40	0	5,641	0.00%
2022/01/05	4	37.80	0	0.00	37.65	4	5,650	0.07%
2022/01/04	2	38.08	10.2	38.29	38.05	-8.2	5,657	-0.15%
2022/01/03	6	38.35	7.1	38.63	38.20	-1.1	5,697	-0.02%
2021/12/30	21	38.60	14	38.81	38.60	7	5,768	0.12%
2021/12/29	20	38.95	10	39.08	38.95	10	5,828	0.17%
2021/12/28	23.3	39.18	27.8	39.23	39.10	-4.6	5,831	-0.08%
2021/12/27	28	39.13	33	39.15	39.00	-5	5,740	-0.09%
2021/12/24	14	38.28	7.8	38.28	38.20	6.2	5,696	0.11%
2021/12/23	5	37.61	17	37.56	37.55	-12	5,638	-0.21%
2021/12/22	0	0.00	0.1	37.60	37.30	-0.1	5,653	0.00%
2021/12/21	2.1	37.47	1	37.40	37.40	1.1	5,647	0.02%
2021/12/20	41	37.40	32	37.45	37.65	9	5,633	0.16%
2021/12/17	4.4	37.19	4	37.06	37.05	0.4	5,606	0.01%
2021/12/16	6	37.68	1	37.40	37.45	5	5,577	0.09%
2021/12/15	4	37.43	0	0.00	37.45	4	5,545	0.07%
2021/12/14	5	37.53	3.4	37.62	37.25	1.6	5,515	0.03%
2021/12/13	4	38.44	11	38.84	38.25	-7	5,440	-0.13%
2021/12/10	4	39.00	10	38.96	38.85	-6	5,412	-0.11%
2021/12/09	51.4	40.19	28	39.79	39.65	23.4	5,331	0.44%
2021/12/08	21.4	40.96	26.5	39.97	41.60	-5.1	5,041	-0.10%
2021/12/07	15	38.99	10	39.44	38.75	5	4,536	0.11%
2021/12/06	10	39.03	12	39.07	38.40	-2	4,408	-0.05%
2021/12/03	4.7	38.72	7.9	38.25	38.65	-3.2	4,258	-0.08%
2021/12/02	2	38.30	2	38.08	37.70	0	4,195	0.00%
2021/12/01	4	38.05	17	38.20	38.20	-13	4,204	-0.31%
2021/11/29	0	0.00	2	36.70	36.80	-2	4,188	-0.05%
2021/11/26	2	37.25	6	37.40	37.35	-4	4,199	-0.10%
2021/11/25	11	38.41	11	38.65	38.35	0	4,177	0.00%
2021/11/24	33.2	38.24	5.9	38.34	38.50	27.3	4,211	0.65%
2021/11/23	8.3	38.03	0	0.00	37.50	8.3	4,181	0.20%
2021/11/22	12.5	37.50	14.3	37.97	38.00	-1.8	4,188	-0.04%
2021/11/19	6	37.63	16	38.03	37.20	-10	4,210	-0.24%
2021/11/18	39.2	38.73	20.8	38.76	37.85	18.4	4,200	0.44%
2021/11/17	0	0.00	1.5	37.80	37.75	-1.5	4,074	-0.04%
2021/11/16	14	38.23	3	37.75	37.60	11	4,151	0.26%
2021/11/15	17.5	38.13	13.8	38.13	38.40	3.7	4,129	0.09%
2021/11/12	1	37.55	0	0.00	37.40	1	4,175	0.02%
2021/11/11	2	37.90	2	37.80	37.30	0	4,281	0.00%
2021/11/10	7	37.79	8	37.87	37.85	-1	4,364	-0.02%
2021/11/08	0	36.85	0	0.00	37.00	0	4,764	0.00%
2021/11/05	1.1	37.23	2	37.03	37.10	-0.9	4,832	-0.02%
2021/11/04	3.3	37.58	13.9	37.42	38.00	-10.6	4,843	-0.22%
2021/11/03	7	36.54	0	0.00	36.85	7	4,895	0.14%
2021/11/02	11	36.50	8	36.43	35.60	3	4,847	0.06%
2021/11/01	0	0.00	1	35.25	35.40	-1	4,760	-0.02%
2021/10/29	1	35.16	3	34.93	35.35	-2	4,908	-0.04%
2021/10/28	6.2	35.22	5.8	35.26	34.60	0.4	5,044	0.01%
2021/10/27	6	33.73	63	33.20	34.75	-57	5,276	-1.08%
2021/10/26	0	32.80	0	0.00	32.75	0	5,404	0.00%
2021/10/22	14	32.41	0.1	32.50	32.25	13.9	5,605	0.25%
2021/10/21	0.2	33.05	0	0.00	32.85	0.2	5,703	0.00%
2021/10/20	0.1	33.55	0	0.00	33.55	0.1	5,783	0.00%
2021/10/12	0	0.00	3	30.10	31.50	-3	5,919	-0.05%
2021/10/08	50	31.11	6	31.18	30.80	44	6,082	0.72%
2021/10/06	0	0.00	8	31.35	31.10	-8	7,813	-0.10%
2021/10/04	0	0.00	1	32.60	31.80	-1	8,042	-0.01%
2021/09/30	7	33.21	7	33.17	33.25	0	8,173	0.00%
2021/09/29	0	0.00	3	32.93	33.20	-3	8,202	-0.04%
2021/09/24	11	33.57	63	33.30	33.15	-52	9,105	-0.57%
2021/09/23	0	0.00	2	32.03	32.35	-2	9,144	-0.02%
2021/09/15	1	31.05	1	31.05	31.05	0	9,973	0.00%
2021/09/14	62	31.65	0	0.00	31.35	62	10,226	0.61%
2021/09/10	0	0.00	1	31.95	31.90	-1	10,396	-0.01%
2021/09/07	0	0.00	3	31.45	31.55	-3	10,766	-0.03%
2021/09/06	1	32.55	3.1	32.85	31.90	-2.1	10,908	-0.02%
2021/09/03	1	33.15	4	33.39	33.15	-3	10,936	-0.03%
2021/09/02	1	33.50	4	33.54	33.10	-3	11,091	-0.03%
2021/09/01	0	0.00	4	33.56	33.65	-4	11,238	-0.04%
2021/08/31	0	0.00	1	33.20	33.50	-1	11,246	-0.01%
2021/08/30	4	33.63	7	33.54	33.35	-3	11,271	-0.03%
2021/08/27	2	32.83	2	33.00	32.90	0	11,229	0.00%
2021/08/26	2	33.05	3	33.10	33.25	-1	11,234	-0.01%
2021/08/25	6	33.27	7.1	33.32	33.10	-1.1	11,338	-0.01%
2021/08/24	0	0.00	2	32.63	32.50	-2	11,467	-0.02%
2021/08/23	3	33.05	13.3	32.87	32.70	-10.3	11,562	-0.09%
2021/08/20	0	0.00	1	32.00	31.50	-1	11,539	-0.01%
2021/08/19	0	0.00	1	31.60	31.40	-1	11,588	-0.01%
2021/08/18	1	32.00	9	32.43	32.80	-8	11,624	-0.07%
2021/08/17	5	31.68	1	32.55	31.30	4	11,842	0.03%
2021/08/16	5	33.08	3	33.38	32.75	2	11,849	0.02%
2021/08/13	4	34.33	0	0.00	33.95	4	11,822	0.03%
2021/08/12	0	0.00	3	35.38	35.20	-3	11,806	-0.03%
2021/08/11	7	35.59	2	36.40	35.05	5	12,117	0.04%
2021/08/10	5	35.84	7	36.31	36.55	-2	12,109	-0.02%
2021/08/09	10	36.19	1	36.70	35.95	9	12,111	0.07%
2021/08/06	18	37.18	4	37.33	37.20	14	12,112	0.12%
2021/08/05	1	37.15	3	36.83	37.30	-2	11,922	-0.02%
2021/08/04	27	36.44	3	36.90	36.40	24	11,955	0.20%
2021/08/03	2	36.23	1	36.60	36.85	1	12,084	0.01%
2021/08/02	23	36.34	9	36.36	36.40	14	12,072	0.12%
2021/07/30	0	0.00	1	35.50	35.45	-1	11,974	-0.01%
2021/07/29	7	35.29	10	35.48	35.65	-3	12,025	-0.02%
2021/07/28	4	34.67	21	34.38	35.45	-17	12,152	-0.14%
2021/07/27	4.3	36.09	7.2	36.06	35.65	-3	12,288	-0.02%
2021/07/26	13	36.62	13	36.91	36.75	0	12,343	0.00%
2021/07/23	26.2	35.59	38.1	35.63	35.55	-11.9	12,578	-0.09%
2021/07/22	9	34.46	6	34.23	34.40	3	12,838	0.02%
2021/07/21	14.1	33.88	5	33.95	33.30	9.1	12,832	0.07%
2021/07/20	4	34.24	6	34.27	34.00	-2	12,912	-0.02%
2021/07/19	4	34.83	1.1	34.99	34.90	2.9	12,937	0.02%
2021/07/16	7.3	35.63	20	35.63	35.35	-12.8	13,121	-0.10%
2021/07/15	18.2	35.06	5	35.06	35.20	13.2	13,165	0.10%
2021/07/14	64.3	37.84	39.2	37.19	35.55	25.1	13,131	0.19%
2021/07/13	40.3	38.22	29	38.58	39.35	11.3	12,255	0.09%
2021/07/12	2	35.85	2	35.98	35.80	0	11,596	0.00%
2021/07/09	3	35.10	21	35.25	34.90	-18	11,514	-0.16%
2021/07/08	18	35.43	12	35.41	35.45	6	11,576	0.05%
2021/07/07	2	34.83	7	34.65	34.65	-5	11,594	-0.04%
2021/07/06	8	35.30	12	35.09	35.05	-4	11,704	-0.03%
2021/07/05	5	35.59	5	36.11	35.80	0	11,852	0.00%
2021/07/02	5	35.07	4	35.25	34.95	1	11,797	0.01%
2021/07/01	41	36.26	36	35.82	34.80	5	11,781	0.04%
2021/06/30	17	34.05	18	34.14	34.75	-1	11,284	-0.01%
2021/06/29	25	34.88	37	34.84	34.50	-12	11,136	-0.11%
2021/06/28	19	33.98	30	33.89	34.40	-11	10,778	-0.10%
2021/06/25	26	33.88	2	33.90	33.40	24	10,796	0.22%
2021/06/24	25	33.99	10	33.88	33.95	15	10,849	0.14%
2021/06/23	6	33.77	6.2	34.07	34.10	-0.2	10,711	0.00%
2021/06/21	1.3	32.51	7	32.35	32.30	-5.7	11,991	-0.05%
2021/06/18	4	33.34	0	0.00	33.20	4	12,188	0.03%
2021/06/17	6	33.64	4	33.65	33.65	2	12,287	0.02%
2021/06/16	3	32.62	9	32.76	32.80	-6	12,266	-0.05%
2021/06/15	7	32.40	25	33.00	33.35	-18	12,663	-0.14%
2021/06/11	14	32.21	9	32.18	31.95	5	12,703	0.04%
2021/06/10	17	32.50	25	32.67	32.50	-8	12,714	-0.06%
2021/06/09	20	32.64	3.1	32.49	32.25	16.9	12,670	0.13%
2021/06/08	0	0.00	0	32.10	31.85	0	12,606	0.00%
2021/06/07	1	30.90	2	31.50	31.50	-1	12,654	-0.01%
2021/06/04	1.1	31.51	1	31.55	31.45	0.1	12,799	0.00%
2021/06/02	15	32.02	1.1	31.61	31.70	13.9	12,999	0.11%
2021/06/01	9	32.99	14	32.74	32.65	-5	13,120	-0.04%
2021/05/31	1	31.90	15	31.85	32.20	-14	13,123	-0.11%
2021/05/28	7	31.36	1	31.75	31.50	6	13,203	0.05%
2021/05/27	0	0.00	11	30.90	30.90	-11	13,926	-0.08%
2021/05/26	7	31.13	6	31.08	31.20	1	14,731	0.01%
2021/05/25	20	31.49	9	31.08	31.50	11	14,771	0.07%
2021/05/24	0	0.00	6	29.12	29.95	-6	14,668	-0.04%
2021/05/21	1	29.15	0	0.00	29.25	1	15,180	0.01%
2021/05/20	1	29.30	0	0.00	28.75	1	15,279	0.01%
2021/05/19	11.1	29.88	11	29.91	29.85	0.1	15,364	0.00%
2021/05/18	1	27.25	1	27.15	28.35	0	15,190	0.00%
2021/05/17	1	26.05	0	0.00	25.80	1	15,148	0.01%
2021/05/14	2	28.35	2	29.00	28.45	0	15,049	0.00%
2021/05/13	13	28.28	18	28.57	28.35	-5	14,977	-0.03%
2021/05/12	14	28.33	13	28.43	28.40	1	15,139	0.01%
2021/05/11	32	30.51	40.1	30.25	30.10	-8.1	14,962	-0.05%
2021/05/10	12	32.84	6	32.78	32.70	6	14,811	0.04%
2021/05/07	1	33.10	20	32.86	33.40	-19	14,822	-0.13%
2021/05/06	8	32.49	7	32.89	31.95	1	14,811	0.01%
2021/05/05	24	33.88	20	33.35	32.90	4	14,775	0.03%
2021/05/04	29	32.80	34	33.30	32.80	-5	14,681	-0.03%
2021/05/03	33	35.10	27	35.05	35.30	6	14,512	0.04%
2021/04/29	66.1	36.49	45	35.94	35.40	21.1	14,359	0.15%
2021/04/28	12	35.96	24.2	35.20	36.70	-12.2	13,913	-0.09%
2021/04/27	29	33.94	14	33.99	33.75	15	13,619	0.11%
2021/04/26	5.2	34.57	0	0.00	34.50	5.2	13,771	0.04%
2021/04/23	14	33.72	15	34.07	34.50	-1	13,707	-0.01%
2021/04/22	26.1	34.92	35	34.46	33.50	-8.9	13,883	-0.06%
2021/04/21	3	34.78	34	34.62	35.10	-31	13,962	-0.22%
2021/04/20	49	34.35	29	34.33	34.25	20	13,870	0.14%
2021/04/19	5	33.41	60.1	33.59	34.05	-55.1	13,816	-0.40%
2021/04/16	3	33.20	21.1	33.13	33.35	-18.1	13,858	-0.13%
2021/04/15	1	32.65	16	32.66	32.60	-15	13,906	-0.11%
2021/04/14	29.1	32.31	37	32.31	32.15	-7.9	13,938	-0.06%
2021/04/13	60.2	33.12	35	33.08	32.80	25.2	13,967	0.18%
2021/04/12	48	33.51	10	33.59	33.45	38	13,970	0.27%
2021/04/09	29	33.96	26	34.07	34.10	3	13,870	0.02%
2021/04/08	42	33.44	21	33.66	33.55	21	13,661	0.15%
2021/04/07	3	32.85	41	32.57	32.85	-38	13,537	-0.28%
2021/04/06	5	32.19	26	32.32	32.25	-21	13,476	-0.16%
2021/04/01	14	31.75	19	31.73	31.75	-5	13,464	-0.04%
2021/03/31	11	31.74	35	31.81	31.70	-24	13,526	-0.18%
2021/03/30	11	31.81	14	31.93	32.00	-3	13,573	-0.02%
2021/03/29	21	31.29	30	31.37	31.30	-9	13,504	-0.07%
2021/03/26	20	31.67	7.2	31.80	31.70	12.8	13,511	0.09%
2021/03/25	49	31.80	35.1	31.62	31.40	13.9	13,605	0.10%
2021/03/24	146	32.86	123.1	32.85	32.70	22.9	13,600	0.17%	大買/大賣/
2021/03/23	50.1	30.59	33	30.46	31.00	17.1	12,386	0.14%
2021/03/22	36	30.08	6	30.18	30.25	30	12,194	0.25%
2021/03/19	51	30.04	43	30.38	30.50	8	12,191	0.07%
2021/03/18	63.1	30.23	34	30.22	30.00	29.1	12,147	0.24%
2021/03/17	9	29.38	2	29.45	29.10	7	11,943	0.06%
2021/03/16	3	28.95	1	28.95	28.80	2	12,073	0.02%
2021/03/15	0	0.00	11	28.91	29.00	-11	12,463	-0.09%
2021/03/12	6	28.65	2	28.75	28.60	4	12,568	0.03%
2021/03/11	3	28.62	2	28.63	28.75	1	13,343	0.01%
2021/03/10	2	28.80	11.2	28.75	28.35	-9.2	13,647	-0.07%
2021/03/09	2	27.68	28	27.54	28.00	-26	13,935	-0.19%
2021/03/08	21.2	28.11	20	27.96	27.95	1.2	13,984	0.01%
2021/03/05	30	28.96	11	28.78	28.45	19	14,005	0.14%
2021/03/04	7	28.68	3	28.87	28.80	4	14,031	0.03%
2021/03/03	9	28.74	10	28.55	28.40	-1	14,210	-0.01%
2021/03/02	54.2	29.44	58.2	29.42	28.70	-4	14,358	-0.03%
2021/02/26	46	28.32	27	28.06	28.10	19	13,726	0.14%
2021/02/25	14	26.98	11	26.89	26.95	3	13,054	0.02%
2021/02/24	13.2	26.97	3	26.87	26.65	10.2	13,159	0.08%
2021/02/23	9	27.46	31	27.44	27.40	-22	13,079	-0.17%
2021/02/22	12	26.22	9	26.41	26.55	3	12,617	0.02%
2021/02/19	0	0.00	5.2	26.40	26.15	-5.2	12,705	-0.04%
2021/02/18	1	25.40	18	25.47	26.05	-17	13,038	-0.13%
2021/02/17	10	24.80	18	24.88	24.90	-8	13,491	-0.06%
2021/02/05	0.2	24.15	0	0.00	24.15	0.2	13,541	0.00%
2021/02/04	14	24.54	0	0.00	24.35	14	13,579	0.10%
2021/02/03	28	25.04	19	24.92	24.85	9	13,631	0.07%
2021/02/01	1	24.05	0.3	23.80	23.90	0.7	13,654	0.01%
2021/01/29	6	23.80	0	0.00	23.65	6	13,663	0.04%
2021/01/28	0.1	24.30	0	0.00	24.40	0.1	13,720	0.00%
2021/01/27	5.1	24.07	4	24.20	24.00	1.1	13,791	0.01%
2021/01/26	13	23.63	0	0.00	23.55	13	14,159	0.09%
2021/01/25	2	23.50	2	23.60	23.90	0	14,129	0.00%
2021/01/22	4	23.96	3	24.07	24.10	1	14,149	0.01%
2021/01/21	4	24.10	24	24.19	24.15	-20	14,222	-0.14%
2021/01/20	11	25.11	9	25.76	24.75	2	14,240	0.01%
2021/01/19	11	26.25	20	26.49	25.85	-9	14,219	-0.06%
2021/01/18	15	25.60	24	25.62	25.60	-9	14,175	-0.06%
2021/01/15	27.1	26.21	20	26.19	26.35	7.1	14,279	0.05%
2021/01/14	6	26.85	15	26.56	27.20	-9	14,786	-0.06%
2021/01/13	0	0.00	5	26.02	25.90	-5	15,460	-0.03%
2021/01/12	9	25.83	5	26.10	25.55	4	15,476	0.03%
2021/01/11	5	25.97	12.3	26.18	26.25	-7.3	15,595	-0.05%
2021/01/08	1.1	26.00	2	25.78	25.60	-0.9	15,511	-0.01%
2021/01/07	0.1	25.40	10	25.50	25.55	-9.9	15,580	-0.06%
2021/01/06	12.1	25.89	1	25.80	25.30	11.1	15,616	0.07%
2021/01/05	7	26.09	9	25.92	26.20	-2	15,576	-0.01%
2021/01/04	0	0.00	4	25.40	25.50	-4	15,507	-0.03%
2020/12/30	4	25.55	0	0.00	25.35	4	15,492	0.03%
2020/12/29	7	25.74	2	25.75	25.75	5	15,499	0.03%
2020/12/28	0	0.00	13	25.72	25.75	-13	15,443	-0.08%
2020/12/25	15	25.14	0	0.00	25.10	15	15,368	0.10%
2020/12/24	3	25.30	0	0.00	25.25	3	15,292	0.02%
2020/12/23	3	24.80	18	24.86	24.85	-15	15,214	-0.10%
2020/12/22	7	25.03	4	25.28	24.80	3	15,269	0.02%
2020/12/21	11	25.54	6	25.73	25.70	5	15,191	0.03%
2020/12/18	13	26.00	6	26.22	26.50	7	15,033	0.05%
2020/12/17	7	25.44	0	0.00	25.40	7	14,779	0.05%
2020/12/16	8	25.88	6	25.90	25.75	2	14,749	0.01%
2020/12/15	17	25.33	11	25.48	25.40	6	14,713	0.04%
2020/12/14	2	26.35	2	26.40	26.05	0	14,594	0.00%
2020/12/11	18	26.32	39	26.36	26.10	-21	14,537	-0.14%
2020/12/10	17	27.04	14	27.28	27.05	3	14,332	0.02%
2020/12/09	15	27.31	15.3	27.45	27.80	-0.3	14,215	0.00%
2020/12/08	14	26.23	3	26.15	26.15	11	13,847	0.08%
2020/12/07	27.3	26.76	44.2	26.98	26.50	-17	13,754	-0.12%
2020/12/04	14.2	25.03	8	25.08	25.65	6.2	12,973	0.05%
2020/12/03	20	24.92	38.6	24.71	24.50	-18.6	12,803	-0.15%
2020/12/02	39.3	24.10	10	24.12	24.15	29.3	12,762	0.23%
2020/12/01	9.3	23.92	13	24.14	24.20	-3.7	13,696	-0.03%
2020/11/30	11	23.94	10	24.10	23.70	1	14,329	0.01%
2020/11/27	39	24.18	55	24.15	24.10	-16	14,307	-0.11%
2020/11/26	7	23.94	48	23.76	24.00	-41	14,206	-0.29%
2020/11/25	2	23.10	0	0.00	23.10	2	13,931	0.01%
2020/11/24	7	23.29	7	23.77	23.25	0	13,896	0.00%
2020/11/23	2	23.30	6	23.54	23.55	-4	13,828	-0.03%
2020/11/18	67.5	23.18	6	23.09	23.10	61.5	14,019	0.44%
2020/11/17	46.5	23.66	64	23.65	23.45	-17.5	14,150	-0.12%
2020/11/16	20	23.48	24.5	23.50	23.95	-4.5	14,077	-0.03%
2020/11/13	0.5	22.70	0	0.00	22.80	0.5	13,799	0.00%
2020/11/12	22	22.60	1	22.30	22.40	21	14,186	0.15%
2020/11/11	2	22.25	2	22.40	22.65	0	14,869	0.00%
2020/11/09	2	22.35	0	0.00	22.40	2	16,236	0.01%
2020/11/05	1	22.35	2	22.25	22.20	-1	16,657	-0.01%
2020/11/04	5	21.98	1	21.80	22.30	4	16,608	0.02%
2020/11/03	17	22.31	76	23.11	22.10	-59	16,534	-0.36%
2020/11/02	11	21.69	0	0.00	21.90	11	16,295	0.07%
2020/10/30	7	21.97	0	0.00	21.65	7	16,540	0.04%
2020/10/29	60	22.08	1	21.70	22.35	59	16,403	0.36%
2020/10/28	10	22.39	6	22.42	22.15	4	16,304	0.02%
2020/10/27	5	22.76	2	23.08	22.85	3	16,142	0.02%
2020/10/26	24	23.11	8	23.21	22.90	16	15,990	0.10%
2020/10/23	13	23.67	18	23.79	23.55	-5	15,775	-0.03%
2020/10/22	43	24.01	68	24.13	23.75	-25	15,613	-0.16%
2020/10/21	86	23.52	54	23.70	24.45	32	14,920	0.21%
2020/10/20	0	0.00	10	22.17	22.25	-10	14,004	-0.07%
2020/10/19	1	22.55	0	0.00	21.90	1	13,998	0.01%
2020/10/16	3	21.68	0	0.00	21.60	3	13,910	0.02%
2020/10/15	21	22.00	24	22.26	21.90	-3	13,897	-0.02%
2020/10/14	2	22.00	12	21.85	21.80	-10	13,729	-0.07%
2020/10/13	0	0.00	15	21.44	21.30	-15	13,649	-0.11%
2020/10/12	0	0.00	5	21.47	21.25	-5	13,585	-0.04%
2020/10/08	0	0.00	5	21.45	21.25	-5	13,593	-0.04%
2020/10/07	0	0.00	3	21.15	21.10	-3	13,600	-0.02%
2020/10/06	18	20.99	15	21.07	20.95	3	13,778	0.02%
2020/09/29	5	19.90	0	0.00	19.75	5	13,818	0.04%
2020/09/28	2	19.20	2	19.80	19.75	0	13,934	0.00%
2020/09/25	3	19.90	3	18.75	18.95	0	14,248	0.00%
2020/09/24	1	19.70	1	19.75	19.65	0	14,786	0.00%
2020/09/23	5	20.00	0	0.00	20.15	5	14,746	0.03%
2020/09/22	10	20.31	37	20.34	20.20	-27	14,708	-0.18%
2020/09/21	5	20.85	5	21.10	20.70	0	14,647	0.00%
2020/09/18	0	0.00	1	21.05	21.15	-1	14,606	-0.01%
2020/09/17	1	20.90	2	21.00	21.15	-1	14,567	-0.01%
2020/09/16	1	20.80	0	0.00	20.70	1	14,510	0.01%
2020/09/15	11	21.51	26	21.39	21.15	-15	14,397	-0.10%
2020/09/14	3	20.65	20	21.29	21.10	-17	14,325	-0.12%
2020/09/11	16	20.72	3	20.42	20.15	13	14,108	0.09%
2020/09/10	18	21.06	12	20.95	20.90	6	14,005	0.04%
2020/09/09	16	20.31	10	20.27	20.60	6	13,882	0.04%
2020/09/08	50	21.30	24	20.65	20.60	26	13,778	0.19%
2020/09/07	18	21.95	13	22.35	21.15	5	13,579	0.04%
2020/09/04	84	22.33	67	22.68	22.50	17	13,177	0.13%
2020/09/03	39	21.82	74	22.00	22.55	-35	12,118	-0.29%
2020/09/02	4	20.58	0	0.00	20.50	4	11,319	0.04%
2020/09/01	15	20.19	15	20.45	20.85	0	11,092	0.00%
2020/08/31	7	20.07	1	20.20	20.00	6	10,852	0.06%
2020/08/28	11	20.31	11	20.19	20.10	0	10,805	0.00%
2020/08/27	5	19.95	6	19.75	19.80	-1	10,709	-0.01%
2020/08/26	17	20.81	17	20.26	20.25	0	10,649	0.00%
2020/08/25	9	20.48	4	20.51	20.25	5	10,562	0.05%
2020/08/24	12	20.55	5	20.45	20.55	7	10,492	0.07%
2020/08/21	32	20.65	24	20.64	21.00	8	10,543	0.08%
2020/08/20	32	20.78	16	20.20	19.35	16	10,259	0.16%
2020/08/19	37	21.56	32	21.45	21.45	5	9,813	0.05%
2020/08/18	78	21.75	56	21.55	21.70	22	9,455	0.23%
2020/08/17	81	21.29	140.2	21.56	21.70	-59.2	8,947	-0.66%	大賣/
2020/08/14	167.2	20.18	120	20.31	20.55	47.2	8,193	0.58%	大買/大賣/
2020/08/13	42	19.25	39	19.37	19.60	3	7,372	0.04%
2020/08/12	5	17.37	57	18.04	17.85	-52	6,571	-0.79%
2020/08/10	2	16.60	0	0.00	16.55	2	5,991	0.03%
2020/08/07	0	0.00	10	17.38	17.10	-10	5,947	-0.17%
2020/08/06	11	17.15	8	17.26	17.15	3	5,891	0.05%
2020/08/05	69	17.18	7	17.14	17.00	62	5,686	1.09%
2020/08/03	0	0.00	3	15.90	15.90	-3	5,459	-0.05%
2020/07/31	2	15.50	0	0.00	15.50	2	5,405	0.04%
2020/07/28	0	0.00	4	15.10	15.10	-4	5,383	-0.07%
2020/07/24	0	0.00	2	16.08	15.55	-2	5,273	-0.04%
2020/07/23	1.5	16.15	0	0.00	16.25	1.5	5,194	0.03%
2020/07/22	10.5	16.21	2	16.40	16.45	8.5	5,113	0.17%
2020/07/21	0.5	16.15	0	0.00	16.15	0.5	4,957	0.01%
2020/07/20	4.5	15.86	6	16.00	16.00	-1.5	4,878	-0.03%
2020/07/17	0	0.00	3	16.35	15.90	-3	4,837	-0.06%
2020/07/16	0	0.00	12	15.91	16.30	-12	4,788	-0.25%
2020/07/15	11	15.93	1	16.00	15.70	10	4,691	0.21%
2020/07/14	23	16.25	21	16.50	16.25	2	4,620	0.04%
2020/07/13	10	16.05	14	16.30	16.50	-4	4,581	-0.09%
2020/07/10	1	15.85	1	15.55	15.55	0	4,387	0.00%
2020/07/09	2	15.95	0	0.00	15.80	2	4,346	0.05%
2020/07/08	7	16.10	20	15.94	16.05	-13	4,320	-0.30%
2020/07/07	17	15.74	7	15.90	15.75	10	4,218	0.24%
2020/07/06	6	16.22	16	16.22	16.25	-10	4,102	-0.24%
2020/07/03	40	15.91	22	16.07	16.10	18	3,749	0.48%
2020/07/02	1	14.55	0	0.00	14.65	1	3,103	0.03%
2020/07/01	0	0.00	1	14.25	14.20	-1	3,063	-0.03%
2020/06/24	0	0.00	3	14.35	14.25	-3	3,058	-0.10%
2020/06/18	0	0.00	10	14.20	14.20	-10	3,212	-0.31%
2020/06/17	0	0.00	3	14.15	14.05	-3	3,206	-0.09%
2020/06/16	1	14.00	0	0.00	14.15	1	3,217	0.03%
2020/06/11	2	14.50	1	14.65	14.25	1	3,291	0.03%
2020/06/09	2	14.75	0	0.00	14.75	2	3,343	0.06%
2020/06/03	6	15.03	0	0.00	14.85	6	3,328	0.18%
2020/06/02	1	14.80	0	0.00	15.10	1	3,309	0.03%
2020/06/01	6	15.08	0	0.00	15.05	6	3,234	0.19%
2020/05/29	0	0.00	4	14.90	15.15	-4	3,239	-0.12%
2020/05/28	9	14.94	0	0.00	14.60	9	3,215	0.28%
2020/05/15	0	0.00	6	13.30	13.35	-6	2,729	-0.22%
2020/05/11	0	0.00	5	14.30	14.50	-5	2,716	-0.18%
2020/05/05	2	13.90	0	0.00	13.85	2	2,675	0.07%
2020/04/28	5	14.00	104	13.96	13.85	-99	2,685	-3.69%	大賣/
2020/04/27	0	0.00	5	14.20	14.20	-5	2,725	-0.18%
2020/04/23	1	13.75	0	0.00	13.80	1	2,688	0.04%
2020/04/21	21	13.47	1	13.40	13.40	20	2,683	0.75%
2020/04/20	0	0.00	6	13.93	13.85	-6	2,661	-0.23%
2020/04/17	2	14.10	0	0.00	13.85	2	2,667	0.07%
2020/04/16	3	14.10	0	0.00	14.10	3	2,636	0.11%
2020/04/15	7	14.05	0	0.00	14.05	7	2,660	0.26%
2020/04/13	78	13.53	8	13.53	13.40	70	2,646	2.65%
2020/04/09	1	13.10	0	0.00	13.10	1	2,664	0.04%
2020/03/26	5	12.25	2	12.15	12.25	3	2,701	0.11%
2020/03/25	3	11.55	8	11.64	11.65	-5	2,607	-0.19%
2020/03/24	3	11.10	3	11.00	10.90	0	2,598	0.00%
2020/03/19	0	0.00	2	10.30	10.10	-2	2,578	-0.08%
2020/03/17	6	11.42	0	0.00	11.30	6	2,596	0.23%
2020/03/11	6	14.55	12	14.33	14.15	-6	2,411	-0.25%
2020/03/10	5	14.15	0	0.00	14.50	5	2,393	0.21%
2020/03/05	0	0.00	3	15.70	15.50	-3	2,348	-0.13%
2020/03/04	15	15.55	0	0.00	15.55	15	2,319	0.65%
2020/03/03	0	0.00	104	15.41	15.45	-104	2,240	-4.64%	大賣/鉅額交易
2020/03/02	1	14.65	1	14.20	14.65	0	2,205	0.00%
2020/02/26	1	14.70	1	14.70	14.70	0	2,174	0.00%
2020/02/25	1	14.60	1	14.60	14.60	0	2,173	0.00%
2020/02/14	0	0.00	100	15.23	15.25	-100	2,306	-4.34%
2020/02/13	8	15.47	4	15.35	15.30	4	2,315	0.17%
2020/02/12	4	14.85	2	14.75	15.10	2	2,271	0.09%
2020/02/10	3	14.57	0	0.00	14.60	3	2,319	0.13%
2020/02/06	4	14.65	7	14.80	14.95	-3	2,303	-0.13%
2020/02/05	3	14.67	0	0.00	14.65	3	2,258	0.13%
2020/02/03	50	13.85	0	0.00	13.85	50	2,262	2.21%
2020/01/31	30	14.45	0	0.00	14.60	30	2,271	1.32%
2020/01/30	21	14.85	0	0.00	14.85	21	2,290	0.92%
2020/01/20	4	16.44	0	0.00	16.45	4	2,238	0.18%
2020/01/14	5	16.55	0	0.00	16.50	5	2,347	0.21%
2020/01/13	3	16.60	0	0.00	16.60	3	2,354	0.13%
2020/01/09	25	16.55	1	16.70	16.45	24	2,379	1.01%
2020/01/08	0	0.00	30	16.25	16.50	-30	2,340	-1.28%
2020/01/07	1	16.50	0	0.00	16.45	1	2,449	0.04%
2020/01/06	25	16.75	2	16.80	16.70	23	2,496	0.92%
2019/12/31	0	0.00	5	17.40	17.15	-5	2,437	-0.21%
2019/12/26	5	17.35	2	17.35	17.15	3	2,370	0.13%
2019/12/25	3	17.30	0	0.00	17.30	3	2,331	0.13%
2019/12/24	2	16.90	0	0.00	16.90	2	2,304	0.09%
2019/12/19	2	17.05	0	0.00	17.05	2	2,402	0.08%
2019/12/12	0	0.00	1	16.90	16.85	-1	2,490	-0.04%
2019/12/11	1	16.70	0	0.00	16.65	1	2,517	0.04%
2019/11/29	20	17.00	0	0.00	16.80	20	2,829	0.71%
2019/11/28	0	0.00	1	17.25	17.05	-1	2,865	-0.03%
2019/11/27	31	17.15	0	0.00	17.25	31	3,005	1.03%
2019/11/19	0	0.00	10	17.30	17.10	-10	3,220	-0.31%
2019/11/18	1	17.25	0	0.00	17.20	1	3,263	0.03%
2019/11/15	0	0.00	6	17.10	17.15	-6	3,523	-0.17%
2019/11/14	1	16.75	0	0.00	16.75	1	3,623	0.03%
2019/11/13	10	16.70	0	0.00	16.65	10	3,641	0.27%
2019/11/11	11	16.61	0	0.00	16.50	11	3,648	0.30%
2019/11/07	0	0.00	1	16.80	16.85	-1	3,675	-0.03%
2019/11/04	0	0.00	15	17.34	17.35	-15	3,743	-0.40%
2019/11/01	5	17.30	0	0.00	17.30	5	3,801	0.13%
2019/10/29	1	17.45	0	0.00	17.10	1	4,101	0.02%
2019/10/25	0	0.00	1	17.50	17.25	-1	4,847	-0.02%
2019/10/23	2	17.70	0	0.00	17.45	2	5,050	0.04%
2019/10/21	1	17.55	0	0.00	17.50	1	5,084	0.02%
2019/10/18	0	0.00	5	17.50	17.45	-5	5,098	-0.10%
2019/10/16	1	17.70	0	0.00	17.45	1	5,103	0.02%
2019/10/14	0	0.00	1	17.20	17.45	-1	4,968	-0.02%
2019/10/09	5	16.80	0	0.00	16.65	5	4,946	0.10%
2019/10/04	0	0.00	1	16.90	16.85	-1	5,116	-0.02%
2019/09/24	16	17.81	3	17.97	17.45	13	5,157	0.25%
2019/09/23	7	17.79	5	17.56	17.90	2	5,077	0.04%
2019/09/18	0	0.00	2	17.28	17.15	-2	4,919	-0.04%
2019/09/16	2	17.58	0	0.00	17.50	2	4,938	0.04%
2019/09/09	1	17.30	0	0.00	17.20	1	4,941	0.02%
2019/09/05	0	0.00	1	18.10	17.90	-1	4,887	-0.02%
2019/09/04	1	17.75	0	0.00	17.70	1	4,820	0.02%
2019/09/03	1	17.50	0	0.00	17.70	1	4,833	0.02%
2019/08/30	1	17.90	2	18.10	17.65	-1	4,754	-0.02%
2019/08/29	0	0.00	3	17.40	17.70	-3	4,613	-0.07%
2019/08/27	3	17.20	5	17.25	17.10	-2	4,477	-0.04%
2019/08/26	1	17.00	0	0.00	16.95	1	4,466	0.02%
2019/08/23	0	0.00	1	17.40	17.40	-1	4,412	-0.02%
2019/08/21	5	17.10	0	0.00	17.30	5	4,350	0.11%
2019/08/20	2	17.85	3	17.35	17.10	-1	4,303	-0.02%
2019/08/15	0	0.00	0.1	16.00	16.05	-0.1	3,928	0.00%
2019/08/14	1	16.05	0.1	15.90	16.00	0.9	3,928	0.02%
2019/08/12	5	16.10	1	16.10	16.15	4	3,897	0.10%
2019/08/08	0	0.00	3	15.70	15.75	-3	3,939	-0.08%
2019/08/06	0	0.00	3	15.28	15.45	-3	4,096	-0.07%
2019/08/01	5	16.72	0	0.00	16.60	5	4,063	0.12%
2019/07/31	3.1	17.47	51	17.32	17.05	-47.9	3,958	-1.21%
2019/07/30	2.1	18.10	9	17.21	18.10	-6.9	3,798	-0.18%
2019/07/29	2	16.95	2	17.60	17.60	0	3,453	0.00%
2019/07/23	0	0.00	1	15.50	15.65	-1	2,973	-0.03%
2019/07/18	0	0.00	3	15.40	15.15	-3	3,010	-0.10%
2019/07/17	1	15.35	0	0.00	15.50	1	3,021	0.03%
2019/07/12	0	0.00	1	15.50	15.45	-1	3,417	-0.03%
2019/07/11	0	0.00	1	15.10	15.00	-1	3,463	-0.03%
2019/07/10	0	0.00	1	15.20	15.15	-1	3,509	-0.03%
2019/07/03	0	0.00	1	15.05	14.85	-1	3,560	-0.03%
2019/06/19	10	14.70	12	14.58	14.70	-2	3,661	-0.05%
2019/06/18	0	0.00	5	14.45	14.35	-5	3,585	-0.14%
2019/05/22	1	14.75	0	0.00	14.65	1	3,612	0.03%
2019/05/21	1	14.15	1	14.20	14.50	0	3,554	0.00%
2019/05/17	0	0.00	5	14.90	14.50	-5	3,557	-0.14%
2019/05/16	0	0.00	2	15.25	14.85	-2	3,535	-0.06%
2019/05/15	1	14.85	0	0.00	14.90	1	3,471	0.03%
2019/05/14	12	14.96	6	14.72	15.00	6	3,483	0.17%
2019/05/10	11	14.73	0	0.00	14.50	11	3,307	0.33%
2019/05/09	40	15.05	0	0.00	14.50	40	3,278	1.22%
2019/04/29	7	14.65	3	14.50	14.60	4	2,888	0.14%
2019/04/22	6	15.49	6	15.25	15.15	0	2,729	0.00%
2019/04/18	3	14.55	2	14.50	14.15	1	2,321	0.04%
2019/04/17	1	14.20	3	14.50	14.60	-2	2,288	-0.09%
2019/04/16	0	0.00	2	14.25	14.25	-2	2,112	-0.09%
2019/04/12	1	14.10	4	14.20	13.95	-3	2,024	-0.15%
2019/04/11	12	13.89	4	14.05	14.00	8	1,973	0.41%
2019/04/10	0	0.00	14	14.11	13.90	-14	1,922	-0.73%
2019/04/09	14	13.95	0	0.00	14.05	14	1,879	0.74%
2019/04/02	1	13.45	0	0.00	13.55	1	1,762	0.06%
2019/03/26	5	13.75	0	0.00	13.55	5	1,629	0.31%
2019/03/22	4	14.08	0	0.00	14.00	4	1,579	0.25%
2019/03/19	5	13.95	0	0.00	13.80	5	1,540	0.32%
2019/03/18	10	13.75	0	0.00	13.70	10	1,512	0.66%
2019/03/11	10	13.70	0	0.00	13.60	10	1,606	0.62%
2019/02/22	1	14.30	0	0.00	14.20	1	1,743	0.06%
2019/02/19	0	0.00	2	14.13	14.05	-2	1,646	-0.12%
2019/02/15	0	0.00	4	13.70	14.10	-4	1,623	-0.25%
2019/02/13	2	13.70	0	0.00	14.10	2	1,588	0.13%
2019/02/11	1	12.95	0	0.00	13.10	1	1,488	0.07%
2019/01/30	1	13.00	0	0.00	13.00	1	1,516	0.07%
2019/01/22	2	13.00	0	0.00	13.00	2	1,701	0.12%
2019/01/11	0	0.00	1	13.00	12.70	-1	1,677	-0.06%
2018/12/26	3	12.57	0	0.00	12.40	3	1,844	0.16%
2018/12/21	0	0.00	1	12.35	12.50	-1	1,930	-0.05%
2018/12/20	1	12.35	16	12.58	12.35	-15	1,940	-0.77%
2018/12/17	1	13.20	1	13.25	13.20	0	2,095	0.00%
2018/12/14	5	13.20	10	13.20	13.20	-5	2,102	-0.24%
2018/12/12	0	0.00	2	13.45	13.35	-2	2,226	-0.09%
2018/12/11	21	13.33	0	0.00	13.30	21	2,401	0.87%
2018/12/10	0	0.00	5	13.34	13.30	-5	2,497	-0.20%
2018/12/07	4	13.55	9	13.51	13.70	-5	2,492	-0.20%
2018/12/06	2	13.17	1	13.75	13.10	1	2,479	0.04%
2018/12/05	1	13.60	0	0.00	13.75	1	2,485	0.04%
2018/12/04	5	13.91	0	0.00	13.70	5	2,494	0.20%
2018/12/03	4	13.80	1	13.85	13.85	3	2,503	0.12%
2018/11/28	0	0.00	1	13.55	13.50	-1	2,473	-0.04%
2018/11/26	0.2	12.95	1	12.95	13.00	-0.8	2,470	-0.03%
2018/11/23	0	0.00	1	12.90	12.85	-1	2,478	-0.04%
2018/11/22	1	13.15	0	0.00	12.80	1	2,529	0.04%
2018/11/21	0.8	13.80	0	0.00	13.05	0.8	2,567	0.03%
2018/11/20	1	13.25	1	13.45	13.10	0	2,734	0.00%
2018/11/19	2	12.95	1	12.90	12.90	1	2,700	0.04%
2018/11/16	1	12.75	1	12.75	12.70	0	2,691	0.00%
2018/11/08	0	0.00	10	12.45	12.20	-10	2,802	-0.36%
2018/11/07	10	12.20	0	0.00	12.25	10	2,845	0.35%
2018/11/05	0.5	12.15	0	0.00	12.05	0.5	2,895	0.02%
2018/11/02	0.6	12.75	1	12.50	12.25	-0.5	3,002	-0.01%
2018/10/26	0	0.00	1	11.30	11.30	-1	2,959	-0.03%
2018/10/17	1	11.95	0	0.00	11.75	1	3,220	0.03%
2018/10/11	1.9	11.63	20	11.31	11.30	-18.1	3,348	-0.54%
2018/10/09	0	0.00	31	12.65	12.55	-31	3,334	-0.93%
2018/10/08	0.7	12.60	0	0.00	12.60	0.7	3,418	0.02%
2018/10/05	0.4	12.85	1	13.40	12.75	-0.7	3,485	-0.02%
2018/10/03	50	13.63	0.9	13.65	13.75	49.1	3,499	1.40%
2018/09/27	0.9	13.50	0	0.00	13.50	0.9	3,695	0.02%
2018/09/25	0.1	14.30	0	0.00	13.85	0.1	5,006	0.00%
2018/09/21	0.9	14.65	2	14.23	14.15	-1.1	5,222	-0.02%
2018/09/19	0.7	13.70	0	0.00	13.70	0.7	5,119	0.01%
2018/09/18	0.3	14.00	0	0.00	13.55	0.3	5,063	0.01%
2018/09/17	0.3	14.00	0	0.00	14.00	0.3	5,046	0.00%
2018/09/14	0.8	14.10	0	0.00	14.05	0.8	4,885	0.02%
2018/09/13	0	0.00	1	13.10	13.10	-1	4,807	-0.02%
2018/09/07	2	13.50	0	0.00	13.55	2	4,913	0.04%
2018/08/13	2	14.80	0	0.00	14.80	2	7,387	0.03%
2018/08/07	1	15.65	0	0.00	15.70	1	7,867	0.01%
2018/08/02	0	0.00	30	15.50	15.45	-30	8,616	-0.35%
2018/07/20	0	0.00	5	16.00	15.95	-5	8,648	-0.06%
2018/07/17	0	0.00	20	15.90	16.00	-20	8,647	-0.23%
2018/07/16	30	16.53	0	0.00	16.00	30	8,603	0.35%
2018/07/10	0	0.00	1	16.20	16.40	-1	8,496	-0.01%
2018/07/04	40	17.62	29	17.18	16.90	11	8,378	0.13%
2018/07/03	15	17.17	13	17.48	17.00	2	8,024	0.02%
2018/07/02	0	0.00	11	15.79	16.70	-11	7,037	-0.16%
2018/06/29	10	15.15	0	0.00	15.35	10	6,789	0.15%
2018/06/28	5	15.09	0	0.00	15.00	5	6,772	0.07%
2018/06/27	1	15.15	0	0.00	15.15	1	6,796	0.01%
2018/06/20	2	15.20	0	0.00	15.35	2	6,681	0.03%
2018/06/14	11	17.07	11	16.65	16.55	0	6,557	0.00%
2018/06/13	5	17.18	0	0.00	16.90	5	6,484	0.08%
2018/06/08	15	17.60	31	16.74	17.00	-16	6,170	-0.26%
2018/06/07	16	16.60	0	0.00	16.45	16	5,851	0.27%
2018/06/01	0	0.00	2	16.30	16.20	-2	5,385	-0.04%
2018/05/30	6	16.76	20	17.15	16.75	-14	5,218	-0.27%
2018/05/29	37	16.98	22	16.96	16.80	15	5,201	0.29%
2018/05/28	14	16.60	20	16.94	17.45	-6	4,999	-0.12%
2018/05/25	30	16.40	240	16.55	16.65	-210	4,676	-4.49%	大賣/鉅額交易
2018/05/24	223	16.86	15	16.45	16.85	208	4,495	4.63%	大買/鉅額交易
2018/05/22	4	15.40	0	0.00	15.50	4	3,850	0.10%
2018/05/21	3	15.10	3	15.25	15.40	0	3,757	0.00%
2018/05/17	2	15.20	0	0.00	14.95	2	3,540	0.06%
2018/05/16	1	15.30	26	15.56	15.75	-25	3,412	-0.73%
2018/05/15	45	16.08	23	15.80	15.90	22	3,291	0.67%
2018/05/14	28	15.15	39	15.29	15.75	-11	2,946	-0.37%
2018/05/11	0	0.00	8	14.86	14.35	-8	2,490	-0.32%
2018/05/09	0	0.00	1	13.85	13.70	-1	2,130	-0.05%
2018/05/07	0	0.00	21	13.60	13.90	-21	1,947	-1.08%
2018/05/02	20	12.95	0	0.00	12.90	20	1,751	1.14%
2018/04/30	10	12.80	0	0.00	12.55	10	1,696	0.59%
2018/04/16	0	0.00	2	13.38	13.55	-2	1,562	-0.13%
2018/04/11	1	12.90	0	0.00	12.85	1	1,445	0.07%
2018/04/02	0	12.95	0	0.00	12.85	0	1,424	0.00%
2018/03/09	10	12.90	0	0.00	13.05	10	1,744	0.57%
2018/03/06	5	13.00	5	12.95	12.90	0	1,734	0.00%
2018/03/05	0	0.00	10	12.80	12.65	-10	1,692	-0.59%
2018/03/02	10	13.25	15	13.00	12.95	-5	1,760	-0.28%
2018/03/01	10	12.55	0	0.00	12.60	10	1,659	0.60%
2018/02/09	0	0.00	1	10.90	11.00	-1	1,799	-0.06%
2018/01/30	1	12.95	0	0.00	12.75	1	2,085	0.05%
2018/01/25	5	12.90	0	0.00	12.85	5	2,277	0.22%
2018/01/18	0	0.00	2	12.90	12.80	-2	2,905	-0.07%
2018/01/08	0	0.00	21	13.80	13.50	-21	4,352	-0.48%
2018/01/03	21	13.53	0	0.00	13.30	21	4,445	0.47%