全台 (3038)-國泰-館前券商分點個股進出

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

全台

(3038)

可現股當沖

股價
32.05
漲跌
▲0.10
漲幅
+0.31%
成交量
573張
產業
上市光電類股
253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

全台 (3038)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	2	31.95	32.05	-2	1,660	-0.12%
2024/05/08	1	32.40	3	32.40	32.35	-2	1,750	-0.11%
2024/05/03	4	31.86	0	0.00	31.75	4	1,904	0.21%
2024/04/26	1	31.50	3	31.48	31.40	-2	2,027	-0.10%
2024/04/24	0	0.00	2	30.85	30.90	-2	2,033	-0.10%
2024/04/23	2	30.15	0	0.00	30.40	2	2,064	0.10%
2024/04/22	0	0.00	7.2	30.50	30.25	-7.2	2,061	-0.35%
2024/04/18	1	31.20	0	0.00	31.15	1	2,045	0.05%
2024/04/17	0	0.00	1	30.95	31.10	-1	2,046	-0.05%
2024/04/16	1.2	30.68	0	0.00	30.65	1.2	2,046	0.06%
2024/04/15	0	0.00	2	31.65	31.65	-2	2,037	-0.10%
2024/04/12	0	0.00	2	32.25	32.20	-2	2,034	-0.10%
2024/04/11	0	32.60	3	32.70	32.65	-3	2,022	-0.15%
2024/04/10	3	33.65	0	0.00	33.55	3	2,008	0.15%
2024/04/09	0	0.00	0.1	33.45	33.40	-0.1	2,006	0.00%
2024/04/08	2	33.65	0.2	33.48	33.70	1.8	2,007	0.09%
2024/04/02	10	33.00	0	0.00	33.10	10	1,990	0.50%
2024/04/01	0	0.00	0.2	33.33	33.20	-0.2	1,987	-0.01%
2024/03/29	1	32.75	0	0.00	32.80	1	1,981	0.05%
2024/03/28	0	0.00	1	33.25	33.05	-1	1,976	-0.05%
2024/03/27	2	33.05	1	33.10	33.00	1	1,975	0.05%
2024/03/26	0	33.25	0	0.00	32.95	0	1,973	0.00%
2024/03/25	0	0.00	5	33.30	33.50	-5	1,963	-0.25%
2024/03/22	0	0.00	1.5	33.17	33.15	-1.5	1,967	-0.08%
2024/03/21	0	0.00	1.5	33.17	33.15	-1.5	1,972	-0.08%
2024/03/20	1	33.05	1	33.10	32.90	0	1,977	0.00%
2024/03/19	1	33.25	2.1	33.25	33.25	-1.1	1,973	-0.05%
2024/03/18	3	32.70	0	0.00	32.80	3	1,968	0.15%
2024/03/15	0.1	32.65	1	32.80	32.60	-0.9	1,969	-0.05%
2024/03/14	0	0.00	2	32.60	32.55	-2	1,970	-0.10%
2024/03/13	0	0.00	0	33.30	32.95	0	1,967	0.00%
2024/03/12	0.1	33.50	0	0.00	33.50	0.1	1,961	0.01%
2024/03/11	0	33.15	0	0.00	33.15	0	1,955	0.00%
2024/03/08	0.2	33.16	6.2	33.22	32.70	-6	1,957	-0.31%
2024/03/07	0.2	34.10	3	34.08	33.85	-2.8	1,937	-0.14%
2024/03/06	7.1	35.10	7	35.00	34.95	0.1	1,925	0.01%
2024/03/05	1.3	34.62	3	34.65	35.00	-1.7	1,921	-0.09%
2024/03/04	6.4	34.87	11.1	34.55	34.50	-4.8	1,908	-0.25%
2024/03/01	12	35.30	1.2	35.34	35.20	10.8	1,867	0.58%
2024/02/29	1.3	35.36	0.1	35.45	35.45	1.1	1,849	0.06%
2024/02/27	44.4	35.38	43.2	35.61	35.30	1.3	1,835	0.07%
2024/02/26	5.1	36.42	18.5	36.04	36.45	-13.4	1,803	-0.74%
2024/02/23	5	34.95	1	35.05	34.85	4	1,740	0.23%
2024/02/22	5.3	35.20	5	35.10	35.00	0.3	1,726	0.02%
2024/02/21	14	35.71	6	35.72	35.45	8	1,692	0.47%
2024/02/20	35.3	35.94	7.6	35.68	35.80	27.7	1,667	1.66%
2024/02/19	26.2	36.48	53.2	36.55	36.55	-26.9	1,586	-1.70%
2024/02/16	92.8	35.36	60	35.59	35.60	32.8	1,429	2.30%
2024/02/15	32.5	32.80	23.4	33.24	33.90	9.2	1,209	0.76%
2024/02/05	5	31.80	0	0.00	31.85	5	1,121	0.45%
2024/02/02	11	31.68	12	31.74	31.60	-1	1,094	-0.09%
2024/02/01	3	31.97	0	0.00	31.95	3	1,081	0.28%
2024/01/31	1	32.00	1	31.75	32.35	0	1,042	0.00%
2024/01/30	1	32.20	0.7	31.82	31.55	0.3	998	0.03%
2024/01/29	0	0.00	2.3	32.07	31.90	-2.3	968	-0.24%
2024/01/26	19	31.91	23	31.59	31.50	-4	979	-0.41%
2024/01/25	19	31.90	4	31.89	32.15	15	917	1.64%
2024/01/24	1	30.50	0	0.00	30.65	1	790	0.13%
2024/01/23	0	0.00	2.7	30.59	30.60	-2.7	791	-0.34%
2024/01/19	2	29.93	1	30.00	30.00	1	783	0.13%
2024/01/18	0	29.75	0	0.00	29.65	0	785	0.00%
2024/01/17	1	30.45	1	30.50	30.00	0	779	0.00%
2024/01/10	1	30.00	0	0.00	29.55	1	778	0.13%
2024/01/04	0.1	30.50	0	0.00	30.45	0.1	783	0.01%
2024/01/02	0	0.00	1	30.55	30.85	-1	803	-0.12%
2023/12/25	0	30.05	3	30.00	29.80	-3	820	-0.36%
2023/12/22	1	30.05	0	0.00	29.95	1	825	0.12%
2023/12/21	1	30.20	0	0.00	30.05	1	830	0.12%
2023/12/20	0	30.40	0	0.00	30.35	0	832	0.00%
2023/12/19	0	30.50	0	0.00	30.25	0	838	0.00%
2023/12/18	0	31.00	0	0.00	30.45	0	838	0.00%
2023/12/15	0	31.25	0	0.00	31.25	0	832	0.00%
2023/12/14	0	31.00	2	30.75	30.75	-2	834	-0.24%
2023/12/13	0	30.75	2	30.70	30.75	-2	833	-0.24%
2023/12/12	1	30.31	30	30.18	30.15	-29	836	-3.46%
2023/12/11	0	31.10	0	0.00	30.40	0	837	0.00%
2023/12/08	0	31.25	0	0.00	30.95	0	834	0.00%
2023/12/07	0	31.20	0	0.00	31.15	0	840	0.00%
2023/12/06	0	31.40	0	0.00	31.20	0	862	0.00%
2023/12/05	0	31.15	1	31.30	31.05	-1	863	-0.11%
2023/12/04	0	31.35	0	0.00	31.20	0	866	0.00%
2023/12/01	0	31.40	3	31.37	31.40	-3	871	-0.34%
2023/11/30	0	30.65	1	30.75	30.75	-1	853	-0.11%
2023/11/29	0	30.55	0	0.00	30.45	0	850	0.00%
2023/11/28	0	30.60	1	30.50	30.70	-1	857	-0.11%
2023/11/27	0	30.50	0	0.00	30.20	0	862	0.00%
2023/11/24	1	30.60	0	0.00	30.40	1	873	0.12%
2023/11/22	1	30.89	2	30.70	30.90	-1	895	-0.11%
2023/11/21	0	30.10	0	0.00	30.25	0	892	0.00%
2023/11/20	0	30.20	6	30.10	30.15	-6	893	-0.67%
2023/11/17	1.1	29.96	0	0.00	29.95	1.1	905	0.12%
2023/11/16	0	30.32	0	0.00	30.25	0	934	0.00%
2023/11/15	0	30.25	0	0.00	30.20	0	942	0.00%
2023/11/14	2	29.90	0	0.00	30.00	2	979	0.21%
2023/11/13	1	29.55	1	29.50	29.50	0	991	0.00%
2023/11/10	0	29.60	0	0.00	29.40	0	1,009	0.00%
2023/11/09	0	30.00	0	0.00	29.65	0	1,024	0.00%
2023/11/08	0	30.15	1	30.10	30.05	-1	1,034	-0.09%
2023/11/07	0	29.89	1	29.85	30.00	-1	1,073	-0.09%
2023/11/06	1	29.85	0	0.00	29.95	1	1,178	0.09%
2023/11/03	20	30.05	23	30.21	30.00	-3	1,252	-0.24%
2023/11/01	0	27.80	0	0.00	27.75	0	1,398	0.00%
2023/10/31	0	28.55	0	0.00	27.70	0	1,425	0.00%
2023/10/30	0	28.60	0	0.00	28.50	0	1,461	0.00%
2023/10/27	0	28.65	0	0.00	28.50	0	1,495	0.00%
2023/10/26	0	28.95	3	28.60	28.50	-3	1,583	-0.19%
2023/10/25	2	29.40	0	0.00	29.15	2	1,664	0.12%
2023/10/24	2	28.35	1	28.65	29.00	1	1,750	0.06%
2023/10/23	0	28.31	0	0.00	28.25	0	1,857	0.00%
2023/10/20	0	28.20	1	28.20	28.00	-1	1,984	-0.05%
2023/10/19	1	28.17	0	0.00	28.50	1	2,015	0.05%
2023/10/18	0	29.01	0	0.00	28.50	0	2,030	0.00%
2023/10/17	0	29.30	0	0.00	29.15	0	2,058	0.00%
2023/10/16	0	29.46	0	0.00	29.20	0	2,111	0.00%
2023/10/13	1	29.71	0	0.00	29.65	1	2,211	0.05%
2023/10/12	0	0.00	1	30.00	30.20	-1	2,344	-0.04%
2023/10/11	1	30.11	0	0.00	29.55	1	2,388	0.04%
2023/10/06	1.1	30.67	0	0.00	30.65	1.1	2,450	0.04%
2023/10/05	0	30.95	0	0.00	30.85	0	2,551	0.00%
2023/10/04	0	30.80	0	0.00	30.60	0	2,636	0.00%
2023/10/03	0	31.42	0	0.00	31.35	0	2,680	0.00%
2023/10/02	0	31.48	0	0.00	31.40	0	2,758	0.00%
2023/09/28	1	31.40	1	31.50	31.45	0	2,862	0.00%
2023/09/27	0	30.92	0	0.00	31.05	0	2,932	0.00%
2023/09/26	0	31.13	0	0.00	31.10	0	3,043	0.00%
2023/09/25	0	31.25	0.1	31.10	31.10	-0.1	3,201	0.00%
2023/09/22	0	30.75	2	31.30	31.40	-2	3,339	-0.06%
2023/09/21	0	30.75	0	30.90	30.95	0	3,466	0.00%
2023/09/20	0	31.10	2	31.18	31.05	-2	3,827	-0.05%
2023/09/19	1	31.26	3.2	31.14	30.95	-2.1	4,504	-0.05%
2023/09/18	0	32.02	0	0.00	31.65	0	4,787	0.00%
2023/09/15	0	32.08	0	0.00	32.25	0	4,887	0.00%
2023/09/14	0.1	32.20	1	31.95	32.10	-1	4,956	-0.02%
2023/09/13	4	31.51	0	0.00	31.50	4	5,091	0.08%
2023/09/12	0	31.65	0	0.00	31.80	0	5,196	0.00%
2023/09/11	3	31.92	1	31.65	31.55	2	5,282	0.04%
2023/09/08	1	33.06	0	0.00	33.00	1	5,354	0.02%
2023/09/07	2	33.41	0	0.00	33.20	2	5,407	0.04%
2023/09/06	0	33.50	0	0.00	33.90	0	5,508	0.00%
2023/09/05	0	33.75	0	0.00	33.70	0	5,594	0.00%
2023/09/04	0	34.06	0	0.00	33.60	0	5,731	0.00%
2023/09/01	0	33.86	50	33.65	33.80	-50	5,902	-0.85%
2023/08/31	0	33.40	2	33.55	33.80	-2	6,031	-0.03%
2023/08/30	1	33.30	1.1	33.25	33.25	-0.1	6,095	0.00%
2023/08/29	2	32.70	5	32.60	32.85	-3	6,184	-0.05%
2023/08/28	1	32.43	3	32.60	32.40	-2	6,340	-0.03%
2023/08/25	15	33.70	0	0.00	33.50	15	6,391	0.24%
2023/08/24	1	33.95	0	0.00	34.15	1	6,504	0.02%
2023/08/23	2	33.23	3	33.28	33.35	-1	6,571	-0.01%
2023/08/22	5.3	33.50	3	33.38	33.20	2.3	6,639	0.03%
2023/08/21	1	34.00	1	34.30	34.05	0	6,795	0.00%
2023/08/18	2	33.75	1	33.70	33.70	1	7,087	0.01%
2023/08/17	8	34.71	5	35.05	35.00	3	7,102	0.04%
2023/08/16	3	34.27	14	34.63	34.80	-11	7,240	-0.15%
2023/08/15	3	34.97	3.1	34.74	35.05	-0.1	7,505	0.00%
2023/08/14	0	34.40	0	0.00	34.45	0	7,583	0.00%
2023/08/11	4	34.76	3	34.75	34.65	1	7,622	0.01%
2023/08/10	20.1	35.34	16.3	34.86	34.05	3.9	7,593	0.05%
2023/08/09	24	37.86	1	37.45	36.95	23	7,507	0.31%
2023/08/08	6	39.55	35	39.29	38.85	-29	7,441	-0.39%
2023/08/07	0	37.05	1.2	37.67	37.65	-1.1	7,348	-0.02%
2023/08/04	0	36.50	2	37.33	37.25	-2	7,361	-0.03%
2023/08/02	8	36.50	21	37.16	36.25	-13	7,447	-0.17%
2023/08/01	4.3	37.42	4	37.95	37.10	0.3	7,611	0.00%
2023/07/31	45.1	38.58	28.1	39.23	37.60	17	7,693	0.22%
2023/07/28	30.2	38.97	10	39.31	39.10	20.2	7,652	0.26%
2023/07/27	39.1	38.52	8	38.66	38.75	31.1	7,635	0.41%
2023/07/26	11	38.18	12	37.80	38.50	-1	7,637	-0.01%
2023/07/25	10.1	37.47	8	37.91	37.75	2.1	7,620	0.03%
2023/07/24	4	35.72	2	35.58	35.55	2	7,540	0.03%
2023/07/21	4.1	36.33	1	36.40	36.65	3.1	7,530	0.04%
2023/07/20	4	36.15	3	36.37	36.95	1	7,568	0.01%
2023/07/19	8	36.85	9	36.02	36.00	-1	7,598	-0.01%
2023/07/18	14.2	38.09	18.2	38.19	37.45	-3.9	7,658	-0.05%
2023/07/17	41.3	38.57	10	38.75	39.25	31.3	7,704	0.41%
2023/07/14	9.1	36.28	6	35.84	36.65	3.1	7,721	0.04%
2023/07/13	6.3	35.28	3	36.25	35.35	3.3	7,770	0.04%
2023/07/12	2.1	36.65	5	36.65	36.35	-2.9	7,744	-0.04%
2023/07/11	24.1	37.14	47.2	36.81	36.70	-23.1	7,702	-0.30%
2023/07/10	21.8	37.60	3	38.15	37.90	18.8	7,675	0.25%
2023/07/07	12.6	39.60	23	39.50	39.40	-10.4	7,747	-0.13%
2023/07/06	42.1	39.97	66	39.91	39.75	-23.9	7,821	-0.31%
2023/07/05	22.1	41.98	7	42.13	41.30	15.1	7,760	0.19%
2023/07/04	18.1	42.24	20	42.12	42.45	-1.9	7,749	-0.02%
2023/07/03	41	42.48	25	42.33	42.10	16	7,727	0.21%
2023/06/30	25.1	41.30	40	41.05	41.90	-14.9	7,718	-0.19%
2023/06/29	23.2	39.95	19	39.99	40.50	4.2	7,603	0.06%
2023/06/28	90	41.48	48	41.52	40.10	42	7,493	0.56%
2023/06/27	114.7	42.04	110	40.79	39.75	4.7	7,144	0.07%	大買/大賣/
2023/06/26	19	40.68	26.5	41.34	41.35	-7.5	6,484	-0.12%
2023/06/21	6	37.63	9	38.16	37.60	-3	6,242	-0.05%
2023/06/20	3.2	37.03	46.6	37.74	36.80	-43.4	6,184	-0.70%
2023/06/19	45.5	37.36	20.1	37.44	37.35	25.4	6,395	0.40%
2023/06/16	24.1	36.93	50	37.81	36.20	-25.9	6,306	-0.41%
2023/06/15	74.1	37.94	61	37.83	38.30	13.1	6,358	0.21%
2023/06/14	57	37.80	17	37.47	38.00	40	6,283	0.64%
2023/06/13	14	36.11	2	36.10	36.05	12	6,228	0.19%
2023/06/12	18	35.29	3	35.33	35.50	15	6,299	0.24%
2023/06/09	24	36.69	13	36.68	36.60	11	6,217	0.18%
2023/06/08	27.6	37.69	19	37.56	37.00	8.6	6,164	0.14%
2023/06/07	24	38.46	74	38.27	39.30	-50	6,095	-0.82%
2023/06/06	55	37.27	85	37.19	37.40	-30	5,973	-0.50%
2023/06/05	37.1	36.03	14	36.39	36.20	23.1	5,869	0.39%
2023/06/02	22	35.20	6	35.47	35.55	16	5,828	0.27%
2023/06/01	21	35.54	20	34.89	35.50	1	5,771	0.02%
2023/05/31	4	34.39	9	34.35	34.70	-5	5,644	-0.09%
2023/05/30	11	33.83	14	33.54	33.50	-3	5,588	-0.05%
2023/05/29	10	33.61	5	33.66	33.85	5	5,502	0.09%
2023/05/26	22	32.89	11	33.02	32.90	11	5,464	0.20%
2023/05/25	31	33.10	13.1	33.64	33.40	17.9	5,402	0.33%
2023/05/24	27	33.24	24	33.28	33.35	3	5,213	0.06%
2023/05/23	19	31.66	12	32.22	31.70	7	4,911	0.14%
2023/05/22	12.2	32.53	16	32.92	32.20	-3.8	4,859	-0.08%
2023/05/19	35	32.31	32	32.69	32.55	3	4,710	0.06%
2023/05/18	4	30.60	8	30.74	30.55	-4	4,428	-0.09%
2023/05/17	0	29.90	8	29.86	29.80	-8	4,331	-0.18%
2023/05/16	0	28.90	1	28.90	28.85	-1	4,290	-0.02%
2023/05/15	2	28.70	0	0.00	28.50	2	4,321	0.05%
2023/05/12	2	28.53	4	28.93	29.15	-2	4,296	-0.05%
2023/05/11	8	28.95	7	28.77	28.50	1	4,272	0.02%
2023/05/10	2	29.50	3	29.98	30.05	-1	4,187	-0.02%
2023/05/09	26.1	30.39	5	29.98	29.65	21.1	4,148	0.51%
2023/05/08	51.1	30.61	26.2	30.88	31.05	24.9	4,031	0.62%
2023/05/05	4	30.14	9	30.09	30.15	-5	3,828	-0.13%
2023/05/04	1	28.70	3	28.80	29.15	-2	3,718	-0.05%
2023/05/03	10	29.50	13	29.57	29.15	-3	3,675	-0.08%
2023/05/02	12	30.39	2	30.58	30.20	10	3,614	0.28%
2023/04/28	0	29.75	8	29.61	29.80	-8	3,522	-0.23%
2023/04/27	1	28.86	2	29.05	29.00	-1	3,429	-0.03%
2023/04/26	2	28.00	2	28.40	28.40	0	3,378	0.00%
2023/04/25	1	28.59	9	28.74	28.30	-8	3,349	-0.24%
2023/04/24	6	28.37	49	28.47	28.45	-43	3,289	-1.31%
2023/04/21	24	28.65	3	28.18	27.80	21	3,231	0.65%
2023/04/20	21	29.79	15	29.38	29.45	6	3,116	0.19%
2023/04/19	3	29.14	42	29.38	29.80	-39	2,968	-1.31%
2023/04/18	30.2	29.16	12	28.66	28.65	18.2	2,815	0.65%
2023/04/17	29	28.03	1	28.00	28.30	28	2,716	1.03%
2023/04/14	24	27.79	4	27.89	27.60	20	2,653	0.75%
2023/04/13	3	27.33	5	27.45	27.40	-2	2,590	-0.08%
2023/04/12	4	27.23	44	27.42	27.45	-40	2,529	-1.58%
2023/04/11	67	27.34	51	27.64	26.75	16	2,410	0.66%
2023/04/10	11	26.07	14	26.08	26.05	-3	2,266	-0.13%
2023/04/07	24	25.74	28	25.62	25.70	-4	2,215	-0.18%
2023/04/06	20	26.15	13	26.07	26.20	7	2,149	0.33%
2023/03/31	27	25.74	11	25.62	26.05	16	2,061	0.78%
2023/03/30	0	0.00	7	24.90	24.90	-7	1,910	-0.37%
2023/03/29	1	24.65	4	24.73	24.80	-3	1,885	-0.16%
2023/03/28	1	24.15	13	24.37	24.40	-12	1,873	-0.64%
2023/03/27	0	0.00	1	24.60	24.40	-1	1,873	-0.05%
2023/03/24	7	24.54	2	24.53	24.50	5	1,872	0.27%
2023/03/23	2	24.85	5.5	24.89	25.15	-3.5	1,857	-0.19%
2023/03/22	50	25.68	23	25.35	24.90	27	1,832	1.47%
2023/03/21	1	24.65	5	24.28	24.65	-4	1,562	-0.26%
2023/03/20	9	24.67	4	24.59	24.60	5	1,532	0.33%
2023/03/16	0	23.70	2	23.48	23.50	-2	1,356	-0.15%
2023/03/15	17	24.37	7	24.45	24.15	10	1,330	0.75%
2023/03/14	2	23.50	1	23.35	23.65	1	1,216	0.08%
2023/03/13	4	23.35	0	0.00	23.50	4	1,199	0.33%
2023/03/10	0	22.90	1	23.10	22.80	-1	1,157	-0.09%
2023/03/09	0	0.00	6	24.14	23.80	-6	1,118	-0.54%
2023/03/08	0	0.00	10	24.05	24.25	-10	1,082	-0.92%
2023/03/07	2	23.75	4.1	23.95	23.70	-2.1	1,050	-0.20%
2023/03/06	1	23.60	4	23.60	23.65	-3	1,027	-0.29%
2023/03/03	1	22.90	1	23.10	23.05	0	1,003	0.00%
2023/03/02	0	22.60	1	22.70	22.55	-1	976	-0.10%
2023/02/24	1	22.35	0	0.00	22.40	1	963	0.10%
2023/02/23	0	0.00	0.1	21.80	21.80	-0.1	925	-0.01%
2023/02/22	0	21.50	2	21.40	21.35	-2	909	-0.22%
2023/02/20	1	21.65	0	21.57	21.60	1	942	0.11%
2023/02/16	0	0.00	1	21.40	21.35	-1	951	-0.11%
2023/02/15	1	21.30	0	0.00	21.35	1	960	0.10%
2023/02/13	0	0.00	2	21.35	21.45	-2	1,047	-0.19%
2023/02/06	2	20.90	0	0.00	20.90	2	1,079	0.19%
2023/02/02	0	20.95	1	20.90	20.80	-1	1,081	-0.09%
2023/01/16	1	20.15	0	0.00	20.20	1	1,082	0.09%
2023/01/06	0	0.00	5	20.30	20.35	-5	1,102	-0.45%
2022/12/27	1	20.45	1	20.35	20.40	0	1,112	0.00%
2022/12/20	5	20.50	11	20.65	20.45	-6	1,122	-0.53%
2022/12/19	3	21.03	0	0.00	20.80	3	1,125	0.27%
2022/12/16	15	21.57	0	0.00	21.30	15	1,111	1.35%
2022/12/15	5	21.78	9	21.83	21.95	-4	1,090	-0.37%
2022/12/14	2	21.55	0	0.00	21.45	2	1,052	0.19%
2022/12/13	0	0.00	2	21.30	21.35	-2	1,032	-0.19%
2022/12/12	0	0.00	5	21.15	21.15	-5	1,025	-0.49%
2022/12/09	0	0.00	1	20.95	20.75	-1	1,012	-0.10%
2022/12/06	2	20.90	1	20.75	20.75	1	1,043	0.10%
2022/12/02	0	0.00	2	21.18	21.10	-2	1,094	-0.18%
2022/12/01	0	0.00	2	21.35	21.20	-2	1,100	-0.18%
2022/11/29	6	20.50	0	0.00	20.55	6	1,117	0.54%
2022/11/25	5	20.60	0	0.00	20.60	5	1,153	0.43%
2022/11/23	1	21.00	0	0.00	20.90	1	1,143	0.09%
2022/11/21	0	0.00	1	20.70	20.80	-1	1,118	-0.09%
2022/11/17	0	0.00	2.1	20.72	20.70	-2.1	1,136	-0.18%
2022/11/15	0	0.00	2	21.00	20.90	-2	1,113	-0.18%
2022/11/14	1.1	20.90	0	0.00	21.00	1.1	1,119	0.09%
2022/11/11	2	20.70	0	0.00	20.45	2	1,115	0.18%
2022/11/09	5	20.88	0	0.00	20.85	5	1,152	0.43%
2022/11/07	1	21.00	3	21.00	20.80	-2	1,064	-0.19%
2022/10/28	0	19.95	0	0.00	19.35	0	1,125	0.00%
2022/10/25	1	19.85	0	0.00	19.85	1	1,255	0.08%
2022/10/24	0	0.00	1	20.20	20.00	-1	1,276	-0.08%
2022/10/21	1	20.00	1	19.95	19.90	0	1,358	0.00%
2022/10/20	0	0.00	1	20.05	20.35	-1	1,392	-0.07%
2022/10/19	3	20.18	0	0.00	20.05	3	1,404	0.21%
2022/10/17	1	20.50	1	20.70	20.70	0	1,494	0.00%
2022/10/14	0	0.00	1	20.85	20.50	-1	1,494	-0.07%
2022/10/13	2	20.60	2	20.00	20.00	0	1,489	0.00%
2022/10/12	0	0.00	1	20.45	20.80	-1	1,485	-0.07%
2022/10/11	1	19.95	0	0.00	19.95	1	1,487	0.07%
2022/10/07	0	20.70	0	0.00	20.55	0	1,486	0.00%
2022/09/26	1	20.40	8	20.10	19.95	-7	1,567	-0.45%
2022/09/23	0	0.00	6	20.84	20.75	-6	1,571	-0.38%
2022/09/20	2	20.93	0	0.00	20.95	2	1,602	0.12%
2022/09/19	0	0.00	5	20.85	20.65	-5	1,619	-0.31%
2022/09/15	0	0.00	1	21.45	21.15	-1	1,610	-0.06%
2022/09/13	3	21.02	2	21.10	20.95	1	1,595	0.06%
2022/09/12	10	21.49	3	21.50	21.15	7	1,577	0.44%
2022/09/08	1	21.50	1	21.45	21.75	0	1,534	0.00%
2022/09/07	6	20.95	0	0.00	20.95	6	1,531	0.39%
2022/09/06	0	0.00	13	20.62	20.65	-13	1,538	-0.85%
2022/09/05	8	20.85	2	20.85	20.70	6	1,535	0.39%
2022/09/02	1	21.55	2	21.88	21.55	-1	1,518	-0.07%
2022/09/01	2	22.25	1	22.10	22.10	1	1,498	0.07%
2022/08/31	0	0.00	6	22.78	22.95	-6	1,476	-0.41%
2022/08/30	5	23.02	0	0.00	23.05	5	1,469	0.34%
2022/08/29	0	0.00	7	22.66	22.80	-7	1,456	-0.48%
2022/08/26	5	23.15	0	0.00	23.15	5	1,440	0.35%
2022/08/25	1	23.15	1	23.00	23.05	0	1,423	0.00%
2022/08/24	0	0.00	10	22.90	22.75	-10	1,395	-0.72%
2022/08/23	3	22.40	0	0.00	22.70	3	1,379	0.22%
2022/08/22	0	0.00	1	22.60	22.60	-1	1,365	-0.07%
2022/08/19	0	0.00	3	22.65	22.60	-3	1,352	-0.22%
2022/08/18	5	22.64	6	22.55	22.60	-1	1,332	-0.08%
2022/08/17	4	22.63	1	23.05	22.60	3	1,313	0.23%
2022/08/16	2	22.48	9	22.48	22.45	-7	1,270	-0.55%
2022/08/15	2	21.90	0	0.00	22.00	2	1,219	0.16%
2022/08/12	1	21.65	0	0.00	21.80	1	1,193	0.08%
2022/08/11	0	0.00	4	22.00	21.85	-4	1,182	-0.34%
2022/08/09	2	21.53	6	21.67	21.70	-4	1,137	-0.35%
2022/08/08	0	0.00	5	21.50	21.70	-5	1,120	-0.45%
2022/08/05	1	21.30	11	21.12	21.35	-10	1,100	-0.91%
2022/08/04	0	0.00	1	20.40	20.55	-1	1,074	-0.09%
2022/08/03	17	20.51	1	20.00	20.35	16	1,052	1.52%
2022/08/02	6	21.97	1	22.10	21.85	5	968	0.52%
2022/08/01	2	21.95	3	22.03	22.15	-1	943	-0.11%
2022/07/29	1	21.40	5	21.80	21.75	-4	907	-0.44%
2022/07/28	2	21.75	72	21.88	21.50	-70	882	-7.93%
2022/07/27	4	21.14	8	21.66	21.30	-4	792	-0.50%
2022/07/26	0	0.00	32	20.99	21.05	-32	752	-4.26%
2022/07/25	7	21.41	58	20.94	20.95	-51	730	-6.98%
2022/07/22	2	20.85	2	20.70	20.85	0	661	0.00%
2022/07/19	0	0.00	1	20.10	20.20	-1	620	-0.16%
2022/07/18	7	19.69	0	0.00	20.00	7	609	1.15%
2022/07/15	0	0.00	1	19.40	19.60	-1	594	-0.17%
2022/07/14	1	19.30	1	19.50	19.45	0	589	0.00%
2022/07/08	2	20.10	0	0.00	20.40	2	539	0.37%
2022/07/06	0	0.00	2	19.95	19.75	-2	495	-0.40%
2022/07/05	0	0.00	4	20.20	20.30	-4	483	-0.83%
2022/07/04	0	20.80	0	0.00	20.60	0	467	0.00%
2022/06/29	2	20.88	5	20.95	21.05	-3	420	-0.71%
2022/06/28	0	0.00	1	21.20	21.05	-1	409	-0.24%
2022/06/27	0	0.00	10	20.70	20.80	-10	388	-2.58%
2022/06/24	30	20.10	20	20.20	20.25	10	366	2.73%
2022/06/22	0	0.00	42	19.92	19.80	-42	350	-11.97%
2022/06/21	0	0.00	3	20.40	20.40	-3	333	-0.90%
2022/06/20	0	0.00	2	20.10	20.20	-2	328	-0.61%
2022/06/17	15	20.15	0	0.00	20.20	15	315	4.75%
2022/06/16	15	20.35	1	20.40	20.30	14	308	4.53%
2022/06/15	0	0.00	5	20.25	20.30	-5	286	-1.75%
2022/06/14	3	19.85	4	19.90	20.00	-1	263	-0.38%
2022/06/13	15	19.86	2	19.50	19.75	13	237	5.48%
2022/06/10	1	19.40	2	19.60	19.65	-1	211	-0.47%
2022/05/19	0	0.00	0	18.15	18.20	0	242	0.00%
2022/04/22	0	0.00	2	18.65	18.65	-2	274	-0.73%
2022/04/18	1	18.75	1	18.75	18.70	0	293	0.00%
2022/04/13	0	18.95	0	0.00	18.90	0	328	0.00%
2022/04/12	0	0.00	0	18.70	18.70	0	330	0.00%
2022/04/11	2	18.95	0	0.00	18.85	2	335	0.60%
2022/04/08	0	19.00	0	0.00	18.85	0	336	0.00%
2022/04/01	10	19.10	0	0.00	19.00	10	425	2.35%
2022/03/31	0	19.15	0	0.00	19.10	0	443	0.00%
2022/03/30	0.1	19.15	0	0.00	19.25	0.1	464	0.02%
2022/03/29	0	0.00	1	19.15	19.10	-1	467	-0.21%
2022/03/24	0	19.40	0	0.00	19.20	0	474	0.00%
2022/03/23	2	19.25	0	0.00	19.30	2	475	0.42%
2022/03/21	0	19.30	1	19.40	19.35	-1	483	-0.21%
2022/03/16	0	0.00	3	19.12	18.95	-3	491	-0.61%
2022/03/15	0	0.00	1	19.15	19.10	-1	497	-0.20%
2022/03/11	0.1	19.20	0	0.00	19.05	0.1	492	0.02%
2022/03/10	0	19.10	0	0.00	19.05	0	489	0.00%
2022/03/09	0	18.95	0	0.00	19.05	0	487	0.00%
2022/03/08	0	0.00	1	18.65	18.55	-1	484	-0.21%
2022/03/07	0	0.00	4	18.80	18.85	-4	479	-0.83%
2022/03/03	0	0.00	1	19.15	19.20	-1	487	-0.21%
2022/02/25	2	18.75	0	0.00	18.85	2	499	0.40%
2022/02/24	0	0.00	1	19.00	18.65	-1	502	-0.20%
2022/02/23	2	19.00	0	0.00	18.95	2	502	0.40%
2022/02/11	0	0.00	3	19.20	19.25	-3	533	-0.56%
2022/02/09	0	0.00	4	19.20	19.25	-4	532	-0.75%
2022/02/08	1	18.75	0	0.00	18.95	1	527	0.19%
2022/02/07	0	0.00	10	18.75	18.75	-10	528	-1.89%
2022/01/25	10	18.00	0	0.00	18.00	10	531	1.88%
2022/01/24	2	17.95	0	0.00	18.15	2	546	0.37%
2022/01/21	0	18.40	0	0.00	18.25	0	545	0.00%
2022/01/18	1	18.80	0	0.00	18.90	1	551	0.18%
2022/01/14	3	18.47	0	0.00	18.55	3	575	0.52%
2022/01/11	5	18.91	1	18.80	18.80	4	569	0.70%
2022/01/10	1	18.95	0	0.00	18.95	1	564	0.18%
2022/01/07	0	0.00	1	18.95	18.90	-1	539	-0.19%
2022/01/05	0	0.00	1	19.35	19.20	-1	532	-0.19%
2022/01/04	2	19.40	0	0.00	19.25	2	531	0.38%
2021/12/28	9	19.72	5	19.55	19.65	4	517	0.77%
2021/12/27	2	19.65	0	0.00	19.45	2	445	0.45%
2021/12/24	0	0.00	0.2	19.60	19.65	-0.2	431	-0.05%
2021/12/22	0	0.00	3	19.15	19.15	-3	410	-0.73%
2021/12/16	1	19.10	0	0.00	19.05	1	414	0.24%
2021/12/15	0	0.00	0.2	19.15	19.05	-0.2	414	-0.05%
2021/12/14	0	0.00	1	19.30	19.15	-1	410	-0.24%
2021/12/13	1	19.05	0	0.00	19.35	1	405	0.25%
2021/12/06	0	0.00	4	18.80	18.80	-4	397	-1.01%
2021/12/02	0	0.00	1	18.75	18.70	-1	400	-0.25%
2021/11/29	0	0.00	15	18.24	18.65	-15	397	-3.77%
2021/11/26	5	18.90	0	0.00	18.95	5	396	1.26%
2021/11/25	10	19.20	0	0.00	19.20	10	392	2.55%
2021/11/24	0.2	19.20	1	19.25	19.25	-0.8	390	-0.21%
2021/11/23	0	0.00	1.2	19.08	18.95	-1.2	384	-0.32%
2021/11/22	2	19.05	1	19.10	19.10	1	381	0.26%
2021/11/19	7	19.09	0	0.00	18.80	7	381	1.83%
2021/11/15	1	18.95	0	0.00	18.80	1	380	0.26%
2021/11/10	0	0.00	2	18.80	18.80	-2	389	-0.51%
2021/11/02	0	0.00	1	18.30	18.25	-1	396	-0.25%
2021/10/28	1	18.40	0	0.00	18.40	1	395	0.25%
2021/10/25	0.4	18.45	3.1	18.53	18.55	-2.7	428	-0.62%
2021/10/21	1	17.90	0	0.00	17.85	1	421	0.24%
2021/10/19	4	17.81	0	0.00	17.75	4	436	0.92%
2021/10/12	0	17.60	0	0.00	17.35	0	530	0.00%
2021/10/08	1	17.55	0	0.00	17.60	1	539	0.19%
2021/10/05	0	0.00	1	17.05	17.15	-1	711	-0.14%
2021/10/04	1	17.10	3	17.05	16.95	-2	736	-0.27%
2021/10/01	0	0.00	1	17.35	17.35	-1	766	-0.13%
2021/09/28	0	0.00	2	17.95	17.80	-2	1,807	-0.11%
2021/09/24	2	17.65	0	0.00	17.70	2	1,854	0.11%
2021/09/22	0	0.00	1	17.30	17.45	-1	1,963	-0.05%
2021/09/15	0	17.80	0	0.00	17.80	0	2,040	0.00%
2021/09/09	2	17.20	0	0.00	17.20	2	2,108	0.09%
2021/09/06	0	0.00	1	17.65	17.50	-1	2,164	-0.05%
2021/09/01	0	0.00	2.1	18.05	18.05	-2.1	2,242	-0.09%
2021/08/31	2	17.80	4	17.75	17.80	-2	2,259	-0.09%
2021/08/26	1	17.95	0	0.00	17.85	1	2,486	0.04%
2021/08/24	1.1	17.82	0	0.00	17.70	1.1	2,592	0.04%
2021/08/23	0	0.00	7	17.79	18.25	-7	2,653	-0.26%
2021/08/17	1	17.90	0.2	17.95	17.90	0.8	3,105	0.03%
2021/08/16	1	18.30	2	18.15	18.05	-1	3,114	-0.03%
2021/08/13	2	18.50	0	0.00	18.50	2	3,120	0.06%
2021/08/12	0	0.00	1	18.70	18.70	-1	3,129	-0.03%
2021/08/11	2	18.75	0	0.00	18.60	2	3,144	0.06%
2021/08/10	0	0.00	3	18.90	18.80	-3	3,161	-0.09%
2021/08/09	0	18.95	5	18.95	18.90	-5	3,195	-0.16%
2021/08/05	4	19.21	0	0.00	19.10	4	3,274	0.12%
2021/08/03	2	18.98	0	0.00	18.90	2	3,396	0.06%
2021/07/30	2	18.80	0	0.00	18.75	2	3,456	0.06%
2021/07/27	0	0.00	2	19.25	19.15	-2	3,706	-0.05%
2021/07/26	7	19.48	4	19.45	19.50	3	4,117	0.07%
2021/07/23	5	19.30	0	0.00	19.50	5	4,410	0.11%
2021/07/22	2	19.23	0	19.35	19.05	2	4,587	0.04%
2021/07/21	4	18.81	0	0.00	18.90	4	4,622	0.09%
2021/07/20	3	19.72	0	0.00	19.60	3	4,624	0.06%
2021/07/19	2	19.88	1	19.80	19.90	1	4,637	0.02%
2021/07/16	5	20.11	0	0.00	20.05	5	4,709	0.11%
2021/07/15	3	20.30	0	0.00	20.40	3	4,795	0.06%
2021/07/14	1	20.00	3	20.27	20.30	-2	4,823	-0.04%
2021/07/13	2	22.50	0	0.00	22.30	2	4,827	0.04%
2021/07/12	1	22.65	2	22.65	22.65	-1	4,784	-0.02%
2021/07/09	2	22.30	6	22.35	22.35	-4	4,782	-0.08%
2021/07/08	4	22.46	4	22.55	22.35	0	4,827	0.00%
2021/07/07	3	22.37	6	22.36	22.30	-3	4,848	-0.06%
2021/07/06	118	23.01	43	23.22	22.95	75	4,881	1.54%	大買/
2021/07/05	26	23.58	18.3	23.15	23.60	7.7	4,352	0.18%
2021/07/02	5	21.70	4	21.75	21.90	1	4,526	0.02%
2021/07/01	2	21.70	0	0.00	21.30	2	4,522	0.04%
2021/06/30	2.3	21.56	3	21.72	21.75	-0.7	4,530	-0.02%
2021/06/29	5	21.70	3	21.95	21.30	2	4,539	0.04%
2021/06/28	0	0.00	1	21.60	21.75	-1	4,504	-0.02%
2021/06/25	6	21.43	7	21.39	21.20	-1	4,478	-0.02%
2021/06/24	1	21.50	2	21.45	21.45	-1	4,482	-0.02%
2021/06/23	2	21.15	9	21.35	21.35	-7	4,472	-0.16%
2021/06/22	2	21.20	9	20.96	20.90	-7	4,458	-0.16%
2021/06/21	1	20.70	1	21.05	20.75	0	4,450	0.00%
2021/06/18	1	21.20	7	21.24	21.20	-6	4,462	-0.13%
2021/06/17	0	0.00	4	21.36	21.35	-4	4,476	-0.09%
2021/06/16	6	21.25	10	21.10	21.05	-4	4,491	-0.09%
2021/06/15	0	0.00	0	21.55	20.70	0	4,511	0.00%
2021/06/11	2	20.85	0	0.00	20.80	2	4,528	0.04%
2021/06/10	3	20.73	2	20.80	20.85	1	4,675	0.02%
2021/06/09	4	21.05	6	21.30	21.05	-2	4,756	-0.04%
2021/06/08	2	21.30	0	0.00	21.25	2	4,730	0.04%
2021/06/07	94	21.44	175	21.65	21.25	-81	4,769	-1.70%	大賣/
2021/06/04	23	21.08	0	0.00	20.75	23	4,629	0.50%
2021/06/03	1	21.00	0	0.00	21.00	1	4,604	0.02%
2021/06/02	24	20.92	5	21.03	21.05	19	4,601	0.41%
2021/06/01	50	21.42	18	21.46	21.40	32	4,571	0.70%
2021/05/31	21	21.06	57	21.21	21.05	-36	4,505	-0.80%
2021/05/28	88	21.95	63.4	21.66	21.50	24.6	4,458	0.55%
2021/05/27	37	20.78	14	20.73	21.55	23	4,222	0.54%
2021/05/26	5	19.60	0	0.00	19.60	5	4,042	0.12%
2021/05/25	5	19.60	0	0.00	19.55	5	4,190	0.12%
2021/05/21	0	0.00	1	18.95	19.00	-1	4,241	-0.02%
2021/05/20	6	18.82	0	0.00	18.75	6	4,252	0.14%
2021/05/19	5	19.22	2	19.33	19.15	3	4,252	0.07%
2021/05/18	0	0.00	4	18.95	19.10	-4	4,252	-0.09%
2021/05/17	4	17.70	10.1	17.30	17.65	-6.1	4,242	-0.14%
2021/05/14	11	19.67	8	19.18	18.90	3	4,212	0.07%
2021/05/13	0	0.00	5	18.46	18.80	-5	4,174	-0.12%
2021/05/12	4	19.45	3.2	19.21	18.75	0.8	4,131	0.02%
2021/05/11	6	20.76	45.3	20.85	20.10	-39.3	4,059	-0.97%
2021/05/10	13	21.83	13	21.85	21.60	0	3,997	0.00%
2021/05/07	20	22.20	1	21.90	22.10	19	3,960	0.48%
2021/05/06	6	21.73	31	22.12	21.50	-25	3,907	-0.64%
2021/05/05	12	22.21	11	21.77	21.75	1	3,864	0.03%
2021/05/04	15	22.88	57.1	22.21	22.05	-42.1	3,804	-1.11%
2021/05/03	112.9	25.16	33	24.49	23.75	79.9	3,655	2.19%	大買/
2021/04/29	66	25.52	97	25.58	25.60	-31	3,242	-0.96%
2021/04/28	25	22.68	16	22.76	23.30	9	2,957	0.30%
2021/04/27	10	21.90	4	21.83	21.75	6	2,788	0.22%
2021/04/26	6	21.51	0	0.00	21.60	6	2,747	0.22%
2021/04/23	2	21.25	0	0.00	21.25	2	2,733	0.07%
2021/04/22	7	21.69	8	21.61	21.25	-1	2,722	-0.04%
2021/04/21	5.5	21.75	109	22.21	22.00	-103.5	2,647	-3.91%	大賣/鉅額交易
2021/04/19	1	21.50	0	0.00	21.50	1	2,527	0.04%
2021/04/16	50	21.56	6	21.40	21.60	44	2,477	1.78%
2021/04/15	56	21.68	9	21.78	21.60	47	2,457	1.91%
2021/04/14	5	21.04	24	21.10	21.60	-19	2,439	-0.78%
2021/04/13	10	21.82	5	21.50	21.50	5	2,501	0.20%
2021/04/12	31	22.20	3	22.37	22.00	28	2,494	1.12%
2021/04/09	56	22.38	40	22.40	22.45	16	2,428	0.66%
2021/04/08	20	21.90	165	22.10	22.35	-145	2,236	-6.48%	大賣/鉅額交易
2021/04/07	0	0.00	4	20.33	20.35	-4	1,860	-0.22%
2021/04/06	4	20.04	10	20.05	20.05	-6	1,915	-0.31%
2021/04/01	14	20.45	10	20.35	20.15	4	1,922	0.21%
2021/03/31	0	0.00	2	20.00	20.00	-2	1,872	-0.11%
2021/03/30	1	20.10	0	0.00	20.05	1	1,898	0.05%
2021/03/29	5	20.05	3	19.90	20.00	2	1,931	0.10%
2021/03/26	2	19.93	5	19.90	19.90	-3	1,924	-0.16%
2021/03/25	0	0.00	4	19.90	19.90	-4	1,931	-0.21%
2021/03/23	0	0.00	2	19.85	19.90	-2	1,939	-0.10%
2021/03/22	0	0.00	0	20.10	20.15	0	1,923	0.00%
2021/03/19	1	20.05	8	20.04	20.05	-7	1,925	-0.36%
2021/03/18	0	0.00	1	20.00	19.80	-1	1,908	-0.05%
2021/03/16	45	20.27	2	20.10	19.90	43	1,899	2.26%
2021/03/15	2	19.60	25.5	20.08	20.20	-23.5	1,774	-1.32%
2021/03/12	1	19.55	0	0.00	19.50	1	1,701	0.06%
2021/03/11	0	0.00	4.5	19.74	19.75	-4.5	1,740	-0.26%
2021/03/10	0	0.00	1	19.60	19.40	-1	1,785	-0.06%
2021/03/08	0	19.20	0	0.00	19.15	0	2,108	0.00%
2021/02/26	0	0.00	1	19.15	19.10	-1	2,251	-0.04%
2021/02/25	36	19.53	25	19.53	19.40	11	2,254	0.49%
2021/02/24	2	19.55	5	19.32	19.40	-3	2,128	-0.14%
2021/02/22	1	19.15	0	0.00	19.00	1	2,265	0.04%
2021/02/19	0	0.00	0.5	18.75	18.85	-0.5	2,257	-0.02%
2021/02/18	0	0.00	1	18.60	18.60	-1	2,259	-0.04%
2021/02/17	0	0.00	1	18.40	18.40	-1	2,251	-0.04%
2021/02/04	0	0.00	0.7	18.01	18.05	-0.7	2,251	-0.03%
2021/01/29	1	17.80	0	0.00	17.60	1	2,320	0.04%
2021/01/28	0	0.00	60	17.82	17.95	-60	2,328	-2.58%
2021/01/22	6	17.72	0	0.00	17.65	6	2,369	0.25%
2021/01/18	6	18.27	1	17.75	18.20	5	2,668	0.19%
2021/01/15	1	18.05	0	0.00	18.05	1	2,658	0.04%
2021/01/12	1	18.35	21	18.60	18.25	-20	2,723	-0.73%
2021/01/11	0	0.00	1	18.35	18.55	-1	2,714	-0.04%
2021/01/08	8	18.33	0	0.00	18.35	8	2,718	0.29%
2021/01/07	3	18.50	22	18.47	18.55	-19	2,712	-0.70%
2021/01/06	28	18.52	11	18.25	18.50	17	2,699	0.63%
2021/01/05	5	19.16	0	0.00	19.60	5	2,578	0.19%
2021/01/04	15	19.28	2	19.30	19.20	13	2,550	0.51%
2020/12/31	0	0.00	9	19.19	19.25	-9	2,533	-0.36%
2020/12/30	16	19.52	2	19.58	19.30	14	2,521	0.56%
2020/12/29	9	19.66	6	19.71	19.60	3	2,491	0.12%
2020/12/28	13	19.39	1	19.50	19.40	12	2,415	0.50%
2020/12/25	0	0.00	1	19.20	19.10	-1	2,377	-0.04%
2020/12/24	1	19.35	0	0.00	19.05	1	2,363	0.04%
2020/12/23	0	0.00	26.1	19.29	18.95	-26.1	2,328	-1.12%
2020/12/22	1	18.65	3	18.67	18.65	-2	2,317	-0.09%
2020/12/21	4	18.41	0	0.00	18.50	4	2,323	0.17%
2020/12/18	0	0.00	80	18.92	18.60	-80	2,317	-3.45%
2020/12/17	6	18.91	0	0.00	18.75	6	2,310	0.26%
2020/12/16	0	0.00	1	19.00	18.95	-1	2,313	-0.04%
2020/12/14	0	0.00	1	19.05	18.90	-1	2,294	-0.04%
2020/12/11	0	0.00	3	18.87	18.60	-3	2,304	-0.13%
2020/12/10	0	0.00	3	18.95	18.85	-3	2,309	-0.13%
2020/12/09	5	19.00	0	0.00	18.90	5	2,300	0.22%
2020/12/07	4	19.39	1	19.65	19.15	3	2,370	0.13%
2020/12/04	1	19.55	31	19.45	19.40	-30	2,337	-1.28%
2020/12/03	37	19.08	1	19.05	18.95	36	2,289	1.57%
2020/12/02	77	19.53	36	19.40	19.35	41	2,496	1.64%
2020/12/01	14	18.79	4	18.75	18.85	10	2,272	0.44%
2020/11/30	0	0.00	1	18.35	18.25	-1	2,285	-0.04%
2020/11/27	4	18.50	0	0.00	18.20	4	2,296	0.17%
2020/11/24	0	0.00	2	18.15	17.95	-2	2,377	-0.08%
2020/11/23	3	18.17	9	18.20	18.20	-6	2,580	-0.23%
2020/11/20	14	18.51	1	18.50	18.50	13	2,610	0.50%
2020/11/19	0	0.00	2	18.10	18.10	-2	2,680	-0.07%
2020/11/18	1	17.35	0	0.00	17.40	1	2,697	0.04%
2020/11/13	4	17.65	0	0.00	17.70	4	2,799	0.14%
2020/11/12	1	17.85	0	0.00	17.75	1	2,827	0.04%
2020/11/10	0	0.00	6	17.50	17.50	-6	2,866	-0.21%
2020/11/09	0	0.00	11	17.80	17.85	-11	2,871	-0.38%
2020/11/06	1	17.90	0	0.00	17.60	1	2,873	0.03%
2020/11/02	3	17.10	0	0.00	17.30	3	3,058	0.10%
2020/10/30	5	17.30	0	0.00	17.30	5	3,080	0.16%
2020/10/29	3	17.45	2	17.48	17.40	1	3,087	0.03%
2020/10/28	4	18.06	1	17.80	17.80	3	3,088	0.10%
2020/10/27	7	18.50	6	18.48	18.45	1	3,093	0.03%
2020/10/26	20	18.40	26	18.76	18.85	-6	3,057	-0.20%
2020/10/23	0	0.00	16	17.55	17.55	-16	2,861	-0.56%
2020/10/22	2	17.85	20	17.90	17.70	-18	2,910	-0.62%
2020/10/21	4	17.45	16	17.35	17.40	-12	2,857	-0.42%
2020/10/20	2	17.23	0	0.00	17.15	2	2,885	0.07%
2020/10/19	4	16.91	0	0.00	17.00	4	2,915	0.14%
2020/10/16	2	17.10	0	0.00	16.90	2	2,981	0.07%
2020/10/15	22	17.18	0	0.00	17.15	22	3,021	0.73%
2020/10/14	15	17.21	0	0.00	17.20	15	3,071	0.49%
2020/10/13	31	16.94	1	16.95	16.90	30	3,122	0.96%
2020/10/12	16	17.27	0	0.00	17.10	16	3,157	0.51%
2020/10/08	21	17.39	0	0.00	17.35	21	3,200	0.66%
2020/10/07	16	17.49	0	0.00	17.45	16	3,262	0.49%
2020/10/06	7	17.65	0	0.00	17.40	7	3,351	0.21%
2020/10/05	5	17.24	0	0.00	17.20	5	3,488	0.14%
2020/09/29	2	17.15	6	17.20	17.20	-4	3,797	-0.11%
2020/09/25	5	16.93	0	0.00	17.05	5	4,181	0.12%
2020/09/23	6	17.93	3	17.73	17.75	3	4,840	0.06%
2020/09/22	9	17.87	0	0.00	17.85	9	4,888	0.18%
2020/09/21	1	18.05	0	0.00	18.10	1	4,930	0.02%
2020/09/17	5	18.20	0	0.00	18.15	5	5,106	0.10%
2020/09/16	0	0.00	6	18.09	18.15	-6	5,180	-0.12%
2020/09/15	1	18.25	0	0.00	18.15	1	5,230	0.02%
2020/09/14	5	18.23	7	18.40	18.35	-2	5,263	-0.04%
2020/09/11	10	18.56	0	0.00	18.45	10	5,326	0.19%
2020/09/10	2	19.05	3	19.30	18.95	-1	5,344	-0.02%
2020/09/08	13	19.86	7	19.90	20.00	6	5,905	0.10%
2020/09/07	39	20.20	49	20.00	20.05	-10	5,972	-0.17%
2020/09/04	4	18.80	14	19.41	19.55	-10	5,870	-0.17%
2020/09/03	11	19.38	5	19.44	19.05	6	5,836	0.10%
2020/09/01	0	0.00	5	18.90	18.95	-5	6,212	-0.08%
2020/08/31	3	18.93	1	18.95	19.00	2	6,229	0.03%
2020/08/28	17	19.46	0	0.00	19.40	17	6,233	0.27%
2020/08/27	32	19.33	53	19.50	19.55	-21	6,276	-0.33%
2020/08/26	1	18.75	1	19.00	18.80	0	6,137	0.00%
2020/08/25	11	19.40	5	19.44	19.20	6	6,329	0.09%
2020/08/24	1	18.20	26	18.63	18.75	-25	6,346	-0.39%
2020/08/21	6	17.78	19	17.68	17.80	-13	6,364	-0.20%
2020/08/20	11	17.16	1	17.20	17.20	10	6,475	0.15%
2020/08/18	11	18.85	1	19.05	18.45	10	6,784	0.15%
2020/08/17	1	18.95	2	18.80	18.85	-1	7,066	-0.01%
2020/08/14	1	18.60	4	18.53	18.55	-3	7,458	-0.04%
2020/08/12	1	18.00	0	0.00	18.10	1	7,534	0.01%
2020/08/11	9	18.23	2	18.00	18.15	7	7,671	0.09%
2020/08/10	26	19.35	1	19.35	18.75	25	7,688	0.33%
2020/08/07	1	18.90	1	18.90	19.10	0	7,731	0.00%
2020/08/06	6	19.05	2	19.30	18.90	4	7,847	0.05%
2020/08/05	2	18.98	3	18.92	19.05	-1	7,835	-0.01%
2020/08/04	1	18.65	1	18.75	18.65	0	7,950	0.00%
2020/08/03	0	0.00	17	18.80	18.60	-17	7,981	-0.21%
2020/07/31	2	18.85	1	18.60	18.90	1	8,082	0.01%
2020/07/30	32	18.48	0	0.00	18.55	32	8,126	0.39%
2020/07/29	7	18.19	6	18.15	18.25	1	8,329	0.01%
2020/07/28	7	17.92	30	17.95	17.40	-23	8,384	-0.27%
2020/07/27	8	18.34	3	18.37	18.10	5	8,407	0.06%
2020/07/24	20	18.88	5	18.85	18.60	15	8,508	0.18%
2020/07/23	9	19.24	9	19.28	19.15	0	8,632	0.00%
2020/07/22	13	19.50	4	19.34	19.55	9	8,781	0.10%
2020/07/21	25	19.10	17	19.03	19.05	8	9,131	0.09%
2020/07/20	4	19.24	9	19.00	19.20	-5	9,314	-0.05%
2020/07/17	39	18.86	7	18.99	18.55	32	9,746	0.33%
2020/07/16	5	19.06	3	19.03	19.25	2	10,323	0.02%
2020/07/15	12	19.47	0	0.00	19.30	12	10,635	0.11%
2020/07/14	17	19.63	0	0.00	19.40	17	10,705	0.16%
2020/07/13	8	19.66	6	20.39	20.20	2	10,740	0.02%
2020/07/10	45	20.32	7	20.36	19.95	38	10,684	0.36%
2020/07/09	14	21.59	2	21.65	21.50	12	10,603	0.11%
2020/07/08	10	22.95	1	23.60	22.85	9	10,605	0.08%
2020/07/07	21	23.74	1	24.10	23.50	20	10,621	0.19%
2020/07/06	4	24.91	8	24.83	25.00	-4	10,509	-0.04%
2020/07/03	48	24.84	34	24.06	23.95	14	10,333	0.14%
2020/07/02	5	22.44	11.6	23.05	23.35	-6.6	10,042	-0.07%
2020/07/01	10	21.35	2	21.40	21.25	8	9,761	0.08%
2020/06/30	28	21.38	26	21.20	21.20	2	9,738	0.02%
2020/06/29	3	21.20	19	21.35	21.30	-16	9,738	-0.16%
2020/06/24	3	20.85	32	20.92	20.85	-29	9,641	-0.30%
2020/06/23	6	21.20	10	21.00	20.90	-4	9,664	-0.04%
2020/06/22	4	20.81	0	0.00	21.00	4	9,658	0.04%
2020/06/19	0	0.00	3	20.95	20.80	-3	9,630	-0.03%
2020/06/18	11	20.85	10	21.08	20.80	1	9,591	0.01%
2020/06/17	5	20.70	25	20.91	20.85	-20	9,527	-0.21%
2020/06/16	50	21.05	34	21.19	20.95	16	9,487	0.17%
2020/06/15	69	21.17	70	21.16	21.10	-1	9,285	-0.01%
2020/06/12	13	19.42	201	19.51	19.70	-188	8,905	-2.11%	大賣/鉅額交易
2020/06/11	19	20.20	4	19.85	19.90	15	8,804	0.17%
2020/06/10	4	20.50	33	20.48	20.50	-29	8,659	-0.33%
2020/06/09	9	20.52	12	20.68	20.65	-3	8,688	-0.03%
2020/06/08	47	20.89	64	21.04	21.05	-17	8,589	-0.20%
2020/06/05	0	0.00	32	20.56	20.55	-32	8,258	-0.39%
2020/06/04	13	20.38	1	20.55	20.35	12	8,228	0.15%
2020/06/03	7	20.63	11	20.75	20.60	-4	8,195	-0.05%
2020/06/02	4	20.18	3	20.43	20.25	1	8,086	0.01%
2020/06/01	86	20.80	27	20.79	20.60	59	8,010	0.74%
2020/05/29	7	20.29	29	20.24	20.60	-22	7,763	-0.28%
2020/05/28	4	19.73	2	19.65	19.45	2	7,515	0.03%
2020/05/27	27	20.20	15	20.18	19.90	12	7,435	0.16%
2020/05/26	99	20.74	22	21.09	20.45	77	7,286	1.06%
2020/05/25	49	19.92	39	20.35	20.70	10	7,111	0.14%
2020/05/22	122	20.39	36	20.48	20.15	86	6,900	1.25%	大買/
2020/05/21	60	20.31	50	19.65	20.30	10	6,596	0.15%
2020/05/20	22	19.23	2	19.30	19.15	20	6,176	0.32%
2020/05/19	35	19.05	1	19.00	19.05	34	6,098	0.56%
2020/05/18	68	19.32	148	19.32	19.15	-80	6,043	-1.32%	大賣/
2020/05/15	11	18.70	14	18.88	19.00	-3	5,885	-0.05%
2020/05/14	5	19.40	29	19.15	18.95	-24	5,823	-0.41%
2020/05/13	5	19.15	32	19.15	19.10	-27	5,679	-0.48%
2020/05/12	14	18.36	6	18.46	18.50	8	5,549	0.14%
2020/05/11	32	18.61	19	18.22	18.10	13	5,497	0.24%
2020/05/08	0	0.00	19	18.98	18.90	-19	5,349	-0.36%
2020/05/07	30	19.19	19	19.10	18.95	11	5,306	0.21%
2020/05/06	0	0.00	7	18.99	18.90	-7	5,194	-0.13%
2020/05/05	84	19.28	77	19.27	19.05	7	5,125	0.14%
2020/05/04	26	19.10	1	18.95	18.90	25	4,912	0.51%
2020/04/30	22	18.87	1	18.90	18.80	21	4,829	0.43%
2020/04/29	72	19.17	4	18.90	18.90	68	4,776	1.42%
2020/04/28	28	19.21	11	19.28	18.90	17	4,663	0.36%
2020/04/27	6	18.92	16	19.08	19.00	-10	4,543	-0.22%
2020/04/24	29	19.49	28	19.76	19.10	1	4,360	0.02%
2020/04/23	41	19.31	7	19.29	19.30	34	3,943	0.86%
2020/04/22	33	19.53	28	19.47	19.70	5	3,709	0.13%
2020/04/21	16	19.02	117	18.95	19.55	-101	3,222	-3.13%	大賣/鉅額交易
2020/04/20	72	18.23	7	17.92	17.80	65	2,589	2.51%
2020/04/17	10	17.52	1	17.40	17.35	9	2,242	0.40%
2020/04/16	3	17.78	27	17.29	17.85	-24	2,111	-1.14%
2020/04/15	13	16.97	13	17.16	16.90	0	2,017	0.00%
2020/04/14	27	17.16	0	0.00	17.10	27	1,991	1.36%
2020/04/13	12	17.02	34	17.16	17.00	-22	1,935	-1.14%
2020/04/10	7	17.25	4	17.44	17.40	3	1,780	0.17%
2020/04/09	0	0.00	17	16.70	16.90	-17	1,645	-1.03%
2020/04/08	5	16.45	5	16.40	16.30	0	1,590	0.00%
2020/04/07	14	16.13	11	16.60	16.55	3	1,564	0.19%
2020/04/06	1	16.00	1	15.90	16.00	0	1,441	0.00%
2020/04/01	4	15.95	5	16.03	16.00	-1	1,447	-0.07%
2020/03/31	5	15.85	19	16.04	16.00	-14	1,421	-0.99%
2020/03/30	23	15.67	5	15.75	15.85	18	1,366	1.32%
2020/03/27	13	15.91	23	16.00	15.50	-10	1,320	-0.76%
2020/03/26	2	15.78	20	15.76	16.00	-18	1,258	-1.43%
2020/03/25	8	15.01	17	15.24	15.15	-9	1,190	-0.76%
2020/03/24	0	0.00	2	13.88	14.00	-2	1,144	-0.17%
2020/03/23	20	12.80	0	0.00	13.10	20	1,123	1.78%
2020/03/20	0	0.00	21	12.79	12.80	-21	1,109	-1.89%
2020/03/19	13	11.72	0	0.00	11.70	13	1,093	1.19%
2020/03/17	1	13.35	0	0.00	13.20	1	1,055	0.09%
2020/03/16	8	13.57	4	13.68	13.45	4	1,062	0.38%
2020/03/13	29	13.49	0	0.00	13.65	29	1,071	2.71%
2020/03/12	9	15.04	0	0.00	14.90	9	1,017	0.88%
2020/03/11	5	15.75	1	15.80	15.70	4	995	0.40%
2020/03/10	5	14.93	0	0.00	15.50	5	951	0.53%
2020/03/09	0	0.00	2	15.53	15.50	-2	957	-0.21%
2020/03/06	0	0.00	3	15.70	15.75	-3	959	-0.31%
2020/03/05	6	15.00	10	15.10	15.30	-4	993	-0.40%
2020/03/04	12	14.76	10	14.85	14.85	2	1,015	0.20%
2020/03/03	0	0.00	6	15.05	14.95	-6	1,027	-0.58%
2020/03/02	1	14.75	0	0.00	14.70	1	1,048	0.10%
2020/02/27	3	14.95	0	0.00	14.95	3	1,068	0.28%
2020/02/20	1	15.85	0	0.00	15.90	1	1,431	0.07%
2020/02/18	1	15.70	0	0.00	15.65	1	1,661	0.06%
2020/02/13	0	0.00	6	15.90	15.80	-6	1,698	-0.35%
2020/02/12	0	0.00	1	15.60	15.80	-1	1,708	-0.06%
2020/02/11	7	15.29	0	0.00	15.45	7	1,718	0.41%
2020/02/07	2	15.35	0	0.00	15.20	2	1,838	0.11%
2020/02/04	1	15.50	0	0.00	15.50	1	1,940	0.05%
2020/02/03	1	14.75	0	0.00	15.00	1	1,946	0.05%
2020/01/30	11	15.91	2	15.85	15.60	9	1,940	0.46%
2020/01/20	0	0.00	2	17.33	17.25	-2	1,908	-0.10%
2020/01/16	0	0.00	1	17.15	17.05	-1	1,927	-0.05%
2020/01/13	1	16.85	0	0.00	16.80	1	1,948	0.05%
2020/01/10	1	16.95	0	0.00	16.75	1	1,947	0.05%
2020/01/09	0	0.00	1	16.90	16.90	-1	1,965	-0.05%
2020/01/08	2	16.80	1	16.95	16.70	1	2,028	0.05%
2020/01/06	2	17.25	0	0.00	17.20	2	2,047	0.10%
2020/01/03	1	17.60	0	0.00	17.60	1	2,059	0.05%
2019/12/31	3	17.63	13	17.68	17.60	-10	2,072	-0.48%
2019/12/27	0	0.00	1	17.75	17.95	-1	2,064	-0.05%
2019/12/26	1	17.65	0	0.00	17.65	1	2,052	0.05%
2019/12/24	1	17.60	0	0.00	17.60	1	2,102	0.05%
2019/12/23	3	17.72	0	0.00	17.70	3	2,130	0.14%
2019/12/20	1	17.75	0	0.00	17.75	1	2,188	0.05%
2019/12/17	1	17.90	1	17.95	17.90	0	2,275	0.00%
2019/12/16	1	17.85	1	17.85	17.85	0	2,285	0.00%
2019/12/13	1	17.75	0	0.00	17.65	1	2,321	0.04%
2019/12/11	1	18.10	0	0.00	18.05	1	2,361	0.04%
2019/12/10	2	18.30	0	0.00	18.15	2	2,403	0.08%
2019/12/04	2	17.93	0	0.00	17.80	2	2,909	0.07%
2019/12/02	2	18.33	3	18.30	18.05	-1	3,101	-0.03%
2019/11/28	5	18.57	0	0.00	18.50	5	3,067	0.16%
2019/11/26	3	18.75	5	18.55	18.50	-2	3,207	-0.06%
2019/11/25	20	18.76	2	18.73	18.65	18	3,204	0.56%
2019/11/22	10	19.34	11	19.33	19.30	-1	3,152	-0.03%
2019/11/18	32	19.17	3	19.20	18.75	29	2,904	1.00%
2019/11/15	3	18.95	23	18.67	18.85	-20	2,830	-0.71%
2019/11/11	5	17.74	0	0.00	17.60	5	2,902	0.17%
2019/11/07	0	0.00	1	18.00	18.05	-1	2,905	-0.03%
2019/11/06	15	18.59	6	18.80	18.35	9	2,904	0.31%
2019/11/05	11	18.63	0	0.00	18.50	11	2,848	0.39%
2019/10/30	1	17.70	0	0.00	17.60	1	2,842	0.04%
2019/10/29	10	17.75	0	0.00	17.65	10	2,885	0.35%
2019/10/28	5	18.25	0	0.00	18.10	5	3,144	0.16%
2019/10/24	0	0.00	4	18.10	18.20	-4	3,246	-0.12%
2019/10/17	1	17.75	0	0.00	17.80	1	3,367	0.03%
2019/10/16	0	0.00	12	17.62	18.00	-12	3,559	-0.34%
2019/10/09	12	17.30	0	0.00	17.35	12	3,595	0.33%
2019/10/02	1	17.90	0	0.00	18.00	1	3,838	0.03%
2019/10/01	5	17.94	0	0.00	17.90	5	3,911	0.13%
2019/09/27	13	17.97	14	18.20	17.95	-1	4,010	-0.02%
2019/09/26	4	18.44	0	0.00	18.60	4	4,055	0.10%
2019/09/24	1	18.70	0	0.00	18.35	1	4,346	0.02%
2019/09/19	10	19.25	0	0.00	19.20	10	4,333	0.23%
2019/09/18	1	19.00	0	0.00	19.10	1	4,363	0.02%
2019/09/17	0	0.00	6	19.45	19.20	-6	4,356	-0.14%
2019/09/16	6	19.98	0	0.00	19.85	6	4,339	0.14%
2019/09/12	3	20.03	53	20.00	20.25	-50	4,316	-1.16%
2019/09/11	2	21.10	15	20.95	20.15	-13	4,256	-0.31%
2019/09/10	20	20.70	1	20.70	20.75	19	4,160	0.46%
2019/09/09	1	20.45	1	21.00	21.45	0	4,002	0.00%
2019/09/06	5	19.81	0	0.00	19.95	5	3,789	0.13%
2019/09/05	0	0.00	10	19.60	19.75	-10	3,688	-0.27%
2019/09/04	14	19.10	10	20.00	19.00	4	3,656	0.11%
2019/09/03	2	19.08	2	19.10	19.25	0	3,571	0.00%
2019/09/02	2	18.90	0	0.00	19.00	2	3,562	0.06%
2019/08/30	0	0.00	1	19.35	18.80	-1	3,548	-0.03%
2019/08/29	1	19.15	20	19.18	19.10	-19	3,487	-0.54%
2019/08/28	3	18.85	10	18.90	18.90	-7	3,390	-0.21%
2019/08/27	0	0.00	30	18.62	18.85	-30	3,381	-0.89%
2019/08/16	2	18.85	0	0.00	18.35	2	3,256	0.06%
2019/08/07	0	0.00	5	17.65	17.85	-5	3,139	-0.16%
2019/08/06	5	17.10	0	0.00	17.50	5	3,111	0.16%
2019/07/31	10	18.15	10	17.80	17.80	0	3,140	0.00%
2019/07/30	20	18.15	21	19.74	18.00	-1	3,104	-0.03%
2019/07/29	0	0.00	7	19.15	19.15	-7	2,872	-0.24%
2019/07/24	0	0.00	2	18.50	18.60	-2	2,752	-0.07%
2019/07/22	2	18.00	0	0.00	18.05	2	2,774	0.07%
2019/07/19	12	17.84	11	17.85	17.95	1	2,763	0.04%
2019/07/18	11	18.67	27	18.45	17.65	-16	2,759	-0.58%
2019/07/17	2	18.55	3	18.28	18.40	-1	2,621	-0.04%
2019/07/15	1	18.80	1	18.90	18.55	0	2,659	0.00%
2019/07/11	27	18.47	5	18.57	18.35	22	2,654	0.83%
2019/07/10	10	18.30	57	17.84	18.25	-47	2,616	-1.80%
2019/07/09	3	18.25	2	18.33	18.20	1	2,581	0.04%
2019/07/08	12	18.63	3	18.33	18.55	9	2,577	0.35%
2019/07/05	2	18.35	6	18.26	18.65	-4	2,559	-0.16%
2019/07/04	22	18.68	26	18.22	18.05	-4	2,568	-0.16%
2019/07/03	1	18.15	6	18.37	18.35	-5	2,494	-0.20%
2019/07/02	16	18.38	24	18.29	18.25	-8	2,502	-0.32%
2019/07/01	15	17.15	2	17.35	17.35	13	2,446	0.53%
2019/06/27	0	0.00	1	15.85	15.75	-1	2,547	-0.04%
2019/06/25	10	15.70	0	0.00	15.70	10	2,672	0.37%
2019/06/24	40	15.75	5	15.60	15.80	35	2,703	1.29%
2019/06/21	0	0.00	12	15.50	15.45	-12	2,993	-0.40%
2019/06/20	0	0.00	5	15.25	15.25	-5	3,161	-0.16%
2019/06/13	5	14.65	0	0.00	14.65	5	3,310	0.15%
2019/06/12	25	14.72	9	14.73	14.70	16	3,329	0.48%
2019/06/11	6	15.80	0	0.00	15.05	6	3,341	0.18%
2019/06/10	0	15.50	0	0.00	15.55	0	3,281	0.00%
2019/05/30	4	15.56	1	15.60	15.40	3	3,324	0.09%
2019/05/29	1	14.70	4	15.00	15.50	-3	3,331	-0.09%
2019/05/24	0	0.00	10	14.60	14.65	-10	3,377	-0.30%
2019/05/23	10	14.35	0	0.00	14.40	10	3,375	0.30%
2019/05/21	0	0.00	20	14.51	14.85	-20	3,408	-0.59%
2019/05/20	10	14.25	2	14.30	14.20	8	3,406	0.23%
2019/05/17	5	14.60	0	0.00	14.60	5	3,418	0.15%
2019/05/16	0	0.00	1	15.15	14.80	-1	3,456	-0.03%
2019/05/15	0	0.00	10	15.00	14.90	-10	3,462	-0.29%
2019/05/13	12	14.60	5	14.60	14.70	7	3,469	0.20%
2019/05/10	35	15.00	0	0.00	14.85	35	3,509	1.00%
2019/05/08	1	15.35	10	15.50	15.60	-9	3,430	-0.26%
2019/05/07	2	14.95	4	15.15	14.95	-2	3,375	-0.06%
2019/05/06	4	15.00	0	0.00	15.00	4	3,360	0.12%
2019/05/03	0	0.00	10	15.43	15.55	-10	3,308	-0.30%
2019/05/02	10	15.10	0	0.00	15.15	10	3,284	0.30%
2019/04/29	5	14.60	0	0.00	14.75	5	3,263	0.15%
2019/04/26	10	15.03	3	15.17	14.90	7	3,218	0.22%
2019/04/25	12	15.48	0	0.00	15.45	12	3,184	0.38%
2019/04/24	10	15.60	0	0.00	15.50	10	3,180	0.31%
2019/04/23	3	15.95	3	15.82	15.65	0	3,147	0.00%
2019/04/22	20	15.60	1	15.55	15.60	19	3,080	0.62%
2019/04/19	2	15.38	2	15.45	15.45	0	3,048	0.00%
2019/04/18	24	15.26	31	15.53	15.05	-7	3,002	-0.23%
2019/04/17	2	14.90	0	0.00	15.00	2	2,894	0.07%
2019/04/15	3	15.30	30	14.87	15.30	-27	2,849	-0.95%
2019/04/12	11	14.60	2	14.80	14.65	9	2,791	0.32%
2019/04/11	2	14.70	0	0.00	14.95	2	2,742	0.07%
2019/04/10	12	15.43	0	0.00	15.30	12	2,689	0.45%
2019/04/08	6	15.61	0	0.00	15.65	6	2,561	0.23%
2019/04/03	5	15.81	10	15.83	15.90	-5	2,458	-0.20%
2019/04/02	0	0.00	1	15.85	15.40	-1	2,305	-0.04%
2019/04/01	23	15.55	18	15.96	15.15	5	2,215	0.23%
2019/03/29	1	14.85	15	15.00	15.05	-14	1,984	-0.71%
2019/03/28	13	14.19	2	14.45	14.30	11	1,868	0.59%
2019/03/27	118	14.99	151	14.85	14.75	-33	1,780	-1.85%	大買/大賣/
2019/03/26	60	15.48	13	15.50	15.40	47	1,696	2.77%
2019/03/25	4	14.38	38	14.55	14.95	-34	1,363	-2.49%
2019/03/22	0	0.00	2	14.00	13.60	-2	1,147	-0.17%
2019/03/18	0	13.10	0	0.00	13.15	0	975	0.00%
2019/03/08	0	0.00	1	13.15	12.95	-1	807	-0.12%
2019/03/06	12	13.05	0	0.00	12.95	12	800	1.50%
2019/03/04	0	0.00	5	13.42	13.05	-5	777	-0.64%
2019/02/27	0	0.00	10	12.75	12.70	-10	737	-1.36%
2019/02/26	24	13.10	4	13.10	12.75	20	721	2.77%
2019/02/21	25	12.30	0	0.00	12.20	25	618	4.04%
2019/02/20	0	0.00	1	12.35	12.40	-1	603	-0.17%
2019/02/19	0	0.00	2	12.20	12.20	-2	566	-0.35%
2019/02/18	2	12.20	0	0.00	12.20	2	547	0.37%
2019/02/15	2	11.85	3	12.50	11.70	-1	504	-0.20%
2019/02/14	0	11.60	0	0.00	11.50	0	455	0.00%
2019/02/13	0	0.00	8	11.55	11.45	-8	438	-1.83%
2019/02/12	1	10.90	0	0.00	11.00	1	404	0.25%
2019/02/11	2	11.08	4	11.15	11.05	-2	383	-0.52%
2019/01/09	0	0.00	1	10.15	10.15	-1	214	-0.47%
2018/09/19	0	0.00	1	9.36	9.31	-1	368	-0.27%
2018/09/10	0	0.00	1	10.00	9.96	-1	338	-0.30%
2018/09/07	0	0.00	10	10.00	10.00	-10	331	-3.02%
2018/09/04	0	0.00	2	10.00	10.05	-2	322	-0.62%
2018/08/30	0	0.00	1	9.97	10.00	-1	324	-0.31%
2018/08/23	1	9.94	0	0.00	9.93	1	337	0.30%
2018/08/22	1	10.00	10	10.05	9.93	-9	338	-2.66%
2018/08/16	0	0.00	1	9.71	9.73	-1	304	-0.33%
2018/08/15	2	9.74	5	9.75	9.78	-3	301	-0.99%
2018/08/13	7	9.83	1	9.88	9.81	6	294	2.04%
2018/07/23	0	0.00	33	9.12	9.13	-33	161	-20.37%
2018/06/20	0	9.14	0	0.00	9.19	0	257	0.00%
2018/05/30	2	9.17	0	0.00	9.32	2	451	0.44%
2018/05/24	0	0.00	2	9.10	9.09	-2	508	-0.39%
2018/05/15	0	0.00	5	9.12	9.08	-5	523	-0.96%
2018/05/03	0	0.00	6	9.25	9.25	-6	549	-1.09%
2018/04/19	2	9.96	0	0.00	9.92	2	608	0.33%
2018/03/16	0	9.99	0	0.00	9.98	0	610	0.00%
2018/03/07	2	10.15	5	10.11	9.93	-3	593	-0.51%
2018/03/05	0	0.00	3	9.97	9.95	-3	500	-0.60%
2018/01/19	0	0.00	7	10.15	10.15	-7	866	-0.81%
2018/01/16	0	0.00	5	10.16	10.15	-5	868	-0.58%
2018/01/09	10	10.60	0	0.00	10.45	10	867	1.15%
2018/01/04	0	0.00	3	10.25	10.30	-3	815	-0.37%