晶彩科 (3535)-富邦-台北券商分點個股進出

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

晶彩科

(3535)

可現股當沖

股價
21.05
漲跌
▼0.60
漲幅
-2.77%
成交量
1,043張
產業
上市光電類股
179人加入追蹤

立即追蹤
本地時間:14:30(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

晶彩科 (3535)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/04/19	1	21.00	1	21.00	21.05	0	4,075	0.00%
2024/04/17	3	21.77	5	21.95	22.00	-2	4,055	-0.05%
2024/04/16	1	22.30	0	0.00	21.60	1	4,042	0.02%
2024/04/15	0	0.00	1	22.80	22.45	-1	4,030	-0.02%
2024/04/11	0	0.00	1	23.45	23.10	-1	4,005	-0.02%
2024/04/10	1	23.65	2	23.65	23.85	-1	3,985	-0.03%
2024/04/09	15	23.49	0	0.00	23.60	15	3,941	0.38%
2024/04/08	18	23.68	14	24.24	24.00	4	3,909	0.10%
2024/04/03	153	24.63	172	25.35	23.95	-19	3,822	-0.50%	大買/大賣/
2024/04/02	85	23.57	118.1	23.16	23.55	-33.1	3,518	-0.94%	大賣/
2024/04/01	35	22.04	15	21.85	22.20	20	3,367	0.59%
2024/03/28	0	20.60	0	0.00	20.30	0	3,316	0.00%
2024/03/27	2	20.73	0	0.00	20.60	2	3,307	0.06%
2024/03/26	0	0.00	1	20.40	20.40	-1	3,294	-0.03%
2024/03/25	0	20.95	0	0.00	20.40	0	3,282	0.00%
2024/03/22	0	0.00	1	20.40	20.40	-1	3,278	-0.03%
2024/03/21	2	20.05	0	0.00	20.00	2	3,270	0.06%
2024/03/20	0	0.00	1	19.90	20.00	-1	3,266	-0.03%
2024/03/15	0	20.50	0	0.00	20.20	0	3,244	0.00%
2024/03/14	3	20.52	0	0.00	20.30	3	3,241	0.09%
2024/03/13	1	21.35	0	0.00	21.10	1	3,224	0.03%
2024/03/12	1	21.35	11	21.58	21.95	-10	3,211	-0.31%
2024/03/11	0	0.00	0	21.50	21.40	0	3,201	0.00%
2024/03/07	2	22.28	7	21.96	21.85	-5	3,173	-0.16%
2024/03/06	0.1	22.11	0	0.00	22.25	0.1	3,155	0.00%
2024/03/05	1	22.35	6	22.33	22.25	-5	3,138	-0.16%
2024/03/04	16	22.84	0	0.00	22.65	16	3,110	0.51%
2024/03/01	15	23.52	24	23.81	23.45	-9	3,076	-0.29%
2024/02/29	6	24.05	8	24.44	23.95	-2	3,049	-0.07%
2024/02/27	0	0.00	5	24.50	24.10	-5	3,023	-0.17%
2024/02/26	5	24.86	6	25.03	24.85	-1	2,976	-0.03%
2024/02/23	20	25.69	24	25.99	25.30	-4	2,932	-0.14%
2024/02/22	11	24.90	7	24.83	24.65	4	2,780	0.14%
2024/02/21	56	25.41	11	26.00	24.95	45	2,723	1.65%
2024/02/20	10	25.30	19	25.13	25.40	-9	2,590	-0.35%
2024/02/19	73	25.28	100	25.14	24.80	-27	2,423	-1.11%
2024/02/16	38	24.52	25	24.56	24.10	13	2,228	0.58%
2024/02/15	4	23.73	38	23.00	23.70	-34	2,137	-1.59%
2024/02/05	59	24.96	12	24.90	24.60	47	2,045	2.30%
2024/02/02	128	24.81	156.1	25.07	25.25	-28.1	1,877	-1.50%	大買/大賣/
2024/02/01	29.1	23.97	17	23.91	24.40	12.1	1,598	0.76%
2024/01/31	32	23.42	37	23.59	23.70	-5	1,384	-0.36%
2024/01/30	112	23.27	61.1	23.50	23.40	51	1,276	3.99%	大買/
2024/01/29	19.1	23.53	10.2	23.40	22.90	8.8	1,218	0.72%
2024/01/26	105	23.18	100	23.16	23.05	5	957	0.52%	大買/
2024/01/25	10	22.69	37.5	22.44	22.70	-27.5	478	-5.74%
2024/01/24	1	20.50	3	20.60	20.65	-2	373	-0.54%
2024/01/23	1	18.85	0	0.00	18.80	1	314	0.32%
2024/01/22	0	0.00	5	18.45	18.45	-5	307	-1.63%
2024/01/19	1	18.55	2	18.45	18.40	-1	309	-0.32%
2024/01/18	0	0.00	1	18.45	18.40	-1	314	-0.32%
2024/01/02	0	18.65	0	0.00	18.55	0	382	0.00%
2023/12/29	0	0.00	2	18.55	18.50	-2	382	-0.52%
2023/12/22	10	18.65	1	18.50	18.55	9	380	2.36%
2023/12/20	0	0.00	1	18.50	18.60	-1	379	-0.26%
2023/12/11	1	18.75	0	0.00	18.85	1	372	0.27%
2023/12/08	0	0.00	1	19.35	19.40	-1	369	-0.27%
2023/11/28	0	0.00	2	19.15	19.15	-2	369	-0.54%
2023/11/20	0	19.23	0	0.00	19.20	0	368	0.00%
2023/11/15	0	0.00	2	19.05	19.05	-2	368	-0.54%
2023/11/13	1	18.60	1	18.50	18.55	0	362	0.00%
2023/11/10	2	18.53	0	0.00	18.60	2	351	0.57%
2023/11/08	4	19.90	0	0.00	19.55	4	343	1.16%
2023/11/07	1	19.85	1	19.95	19.85	0	340	0.00%
2023/11/06	3	20.08	1	21.19	19.20	2	341	0.58%
2023/11/03	1	19.00	1	19.40	19.40	0	237	0.00%
2023/11/01	0	0.00	2	18.05	18.20	-2	227	-0.88%
2023/10/25	1	20.00	1	19.60	19.00	0	231	0.00%
2023/10/24	1	18.10	3	19.00	19.00	-2	185	-1.08%
2023/10/23	0	17.48	0	0.00	17.30	0	180	0.01%
2023/10/18	0	17.69	0	0.00	17.70	0	194	0.01%
2023/10/17	2	18.00	0	0.00	17.95	2	194	1.03%
2023/10/13	0	18.20	0	0.00	18.15	0	200	0.00%
2023/10/12	0	18.75	0	0.00	18.25	0	203	0.01%
2023/10/11	2	18.30	2	18.20	18.10	0	204	0.01%
2023/10/05	0	18.90	0	0.00	18.70	0	214	0.00%
2023/09/21	0	19.20	0	0.00	18.60	0	271	0.00%
2023/09/04	0	19.10	1	19.10	19.15	-1	312	-0.32%
2023/08/22	2	18.40	2	18.30	18.30	0	342	0.00%
2023/08/21	1	18.10	1	18.05	18.30	0	342	0.00%
2023/08/17	1	18.20	1	18.10	18.00	0	342	0.00%
2023/08/16	0	17.80	0	0.00	17.70	0	344	0.00%
2023/08/10	1	19.05	1	18.90	18.80	0	333	0.01%
2023/07/27	2	18.78	0	0.00	19.00	2	334	0.60%
2023/07/26	0	0.00	2	19.25	19.00	-2	331	-0.60%
2023/07/24	1	19.21	0	0.00	19.15	1	315	0.32%
2023/07/21	1	19.65	0	0.00	19.60	1	312	0.32%
2023/07/20	0	0.00	0.1	19.70	19.65	-0.1	319	-0.02%
2023/07/19	1	19.95	0	0.00	19.70	1	326	0.31%
2023/07/12	1	20.00	0	0.00	19.65	1	344	0.29%
2023/07/11	2	20.20	1	20.20	20.05	1	339	0.29%
2023/07/07	8	20.68	1	20.65	20.60	7	335	2.09%
2023/06/21	0	0.00	1	20.50	20.70	-1	332	-0.30%
2023/06/20	1	20.40	1	20.40	20.30	0	337	0.00%
2023/06/19	0	0.00	2	20.60	20.70	-2	342	-0.58%
2023/06/14	2	20.00	0	0.00	20.10	2	348	0.57%
2023/06/12	0	0.00	2	19.90	19.90	-2	365	-0.55%
2023/06/08	0.3	20.70	0	0.00	20.50	0.3	382	0.08%
2023/06/07	2	20.83	0	0.00	20.90	2	405	0.49%
2023/06/05	0	21.10	0	0.00	20.60	0	419	0.00%
2023/05/31	1	20.65	0	0.00	20.55	1	469	0.21%
2023/05/30	3	20.30	5	20.47	20.65	-2	495	-0.40%
2023/05/24	1	20.10	0	0.00	20.15	1	653	0.15%
2023/05/22	1	19.60	0	0.00	20.10	1	688	0.15%
2023/05/17	0	0.00	4	19.60	19.65	-4	694	-0.58%
2023/05/15	0	0.00	1	19.40	19.50	-1	698	-0.14%
2023/05/12	2	19.20	0	0.00	19.30	2	712	0.28%
2023/05/11	10.1	19.30	0	0.00	19.20	10.1	716	1.41%
2023/05/02	0.1	21.00	0	0.00	21.00	0.1	757	0.01%
2023/04/21	0	0.00	7	21.31	21.25	-7	762	-0.92%
2023/04/17	0	0.00	2	22.45	22.55	-2	805	-0.25%
2023/04/12	1	22.50	77	22.56	22.65	-76	814	-9.33%
2023/04/10	0	0.00	30	22.43	22.45	-30	817	-3.67%
2023/04/06	62	22.60	20	22.60	22.45	42	825	5.09%
2023/03/31	0	0.00	62	22.37	22.30	-62	825	-7.51%
2023/03/24	62	22.79	0	0.00	22.70	62	915	6.77%
2023/03/23	1	22.80	0	0.00	22.80	1	923	0.11%
2023/03/20	0	23.08	1	22.20	22.20	-1	1,046	-0.10%
2023/03/14	1	22.00	2	22.10	21.85	-1	1,177	-0.08%
2023/03/10	1	23.10	0	0.00	22.55	1	1,255	0.08%
2023/03/09	0	0.00	1	23.70	23.45	-1	1,287	-0.08%
2023/03/08	0	0.00	1	23.70	23.75	-1	1,295	-0.08%
2023/03/07	7.1	23.81	3	23.55	23.60	4.1	1,294	0.31%
2023/03/06	0	24.00	5	23.85	23.85	-5	1,280	-0.39%
2023/03/03	3	23.92	2	23.90	23.80	1	1,293	0.08%
2023/03/02	1	24.00	1	24.20	23.85	0	1,297	0.00%
2023/03/01	0	0.00	2	23.90	23.95	-2	1,292	-0.15%
2023/02/24	2	23.40	28	23.96	24.30	-26	1,270	-2.05%
2023/02/23	118	23.34	100	23.67	23.70	18	1,218	1.48%	大買/
2023/02/21	5	23.34	5	23.16	23.05	0	1,236	0.00%
2023/02/20	0	23.10	0	0.00	22.95	0	1,252	0.00%
2023/02/17	2	22.80	0	0.00	22.85	2	1,296	0.15%
2023/02/10	1	22.50	0	0.00	22.20	1	1,734	0.06%
2023/02/09	0	0.00	1	23.00	22.90	-1	1,846	-0.05%
2023/02/08	2	22.78	4	22.76	22.80	-2	1,876	-0.11%
2023/02/07	1	22.95	0	0.00	22.90	1	1,913	0.05%
2023/02/06	0	0.00	1	23.05	22.95	-1	1,954	-0.05%
2023/02/03	14	22.81	0	0.00	22.80	14	1,974	0.71%
2023/02/02	1	22.90	1	23.10	23.05	0	1,994	0.00%
2023/01/31	3	22.65	0	0.00	22.65	3	2,020	0.15%
2023/01/17	0	0.00	8	22.23	22.05	-8	2,147	-0.37%
2023/01/10	8	22.49	0	0.00	22.40	8	2,639	0.30%
2023/01/04	22	21.80	0	0.00	21.80	22	2,696	0.82%
2023/01/03	0	0.00	22	21.16	21.65	-22	2,744	-0.80%
2022/12/29	0	0.00	2	21.15	21.20	-2	2,898	-0.07%
2022/12/28	0	0.00	2	21.45	21.35	-2	2,945	-0.07%
2022/12/27	0	0.00	1	22.05	21.85	-1	2,993	-0.03%
2022/12/22	2	21.70	0	0.00	21.65	2	3,103	0.06%
2022/12/20	0.1	21.60	0	0.00	21.20	0.1	3,150	0.00%
2022/12/16	2.1	22.21	0	22.75	22.45	2	3,183	0.06%
2022/12/15	2	23.20	2	23.10	23.20	0	3,180	0.00%
2022/12/14	2	23.33	0	0.00	23.15	2	3,214	0.06%
2022/12/13	1	23.10	1	23.25	23.25	0	3,260	0.00%
2022/12/12	82.1	23.41	4.3	23.47	23.25	77.8	3,334	2.33%
2022/12/09	7.3	26.17	2	26.10	25.75	5.3	3,395	0.16%
2022/12/08	2	25.60	4	25.95	25.95	-2	3,508	-0.06%
2022/12/06	1	26.65	39	26.60	26.30	-38	3,650	-1.04%
2022/12/05	0	0.00	13	26.95	26.75	-13	3,653	-0.36%
2022/12/02	7	26.35	15	26.62	26.50	-8	3,622	-0.22%
2022/12/01	6	26.25	6	26.25	25.90	0	3,571	0.00%
2022/11/30	0	0.00	2	25.65	25.75	-2	3,556	-0.06%
2022/11/28	0	0.00	2	25.25	25.10	-2	3,592	-0.06%
2022/11/25	4	25.19	0	0.00	25.00	4	3,604	0.11%
2022/11/24	0	0.00	6	25.35	25.35	-6	3,592	-0.17%
2022/11/23	7	25.24	44	25.26	25.35	-37	3,587	-1.03%
2022/11/22	2	25.35	0	0.00	25.05	2	3,591	0.06%
2022/11/21	1	25.35	1	25.55	25.25	0	3,653	0.00%
2022/11/18	24	25.82	2	25.55	25.55	22	3,666	0.60%
2022/11/17	3	25.85	6.1	26.05	25.95	-3.1	3,650	-0.08%
2022/11/16	3	25.75	4	26.19	25.70	-1	3,644	-0.03%
2022/11/15	4	25.46	4	25.70	25.85	0	3,629	0.00%
2022/11/14	42	25.48	2	25.43	25.45	40	3,604	1.11%
2022/11/11	8.1	25.50	5	25.31	25.25	3.1	3,595	0.09%
2022/11/10	59.1	26.18	14	26.14	25.60	45.1	3,581	1.26%
2022/11/09	18	27.99	20	28.29	27.95	-2	3,489	-0.06%
2022/11/08	26	27.79	39.3	28.61	27.70	-13.3	3,446	-0.38%
2022/11/07	9	27.57	9	28.02	27.90	0	3,306	0.00%
2022/11/04	0	0.00	7.1	27.14	27.15	-7.1	3,218	-0.22%
2022/11/03	3	26.72	6	26.73	26.65	-3	3,263	-0.09%
2022/11/02	2	26.20	6.1	26.47	26.60	-4.1	3,297	-0.12%
2022/10/31	2	25.00	2	25.20	25.10	0	3,391	0.00%
2022/10/28	2	24.75	1	24.50	24.60	1	3,415	0.03%
2022/10/27	1	24.65	1	25.25	25.35	0	3,469	0.00%
2022/10/26	1	25.05	0	0.00	24.50	1	3,546	0.03%
2022/10/25	5	25.77	20.1	26.10	25.00	-15.1	3,551	-0.43%
2022/10/24	47	27.54	19	27.30	26.10	28	3,521	0.80%
2022/10/21	36.1	27.19	57	27.20	27.25	-20.9	3,393	-0.62%
2022/10/20	1	26.15	4	25.93	26.05	-3	3,263	-0.09%
2022/10/19	1	25.80	1	26.10	25.85	0	3,645	0.00%
2022/10/18	0	0.00	1	26.15	25.85	-1	3,798	-0.03%
2022/10/17	1	23.70	4	24.59	25.35	-3	3,825	-0.08%
2022/10/14	0	0.00	3	25.08	25.00	-3	3,905	-0.08%
2022/10/13	46	25.11	9	24.12	23.65	37	4,018	0.92%
2022/10/12	57	25.34	3	25.80	25.35	54	4,218	1.28%
2022/10/11	2	25.93	5.2	25.85	25.80	-3.2	4,295	-0.07%
2022/10/07	12	26.87	16	27.06	27.05	-4	4,427	-0.09%
2022/10/06	25.2	26.83	55	26.48	26.75	-29.8	4,570	-0.65%
2022/10/05	6	26.74	3	26.80	26.90	3	5,039	0.06%
2022/10/04	2	26.28	6	26.38	26.40	-4	5,469	-0.07%
2022/10/03	3	25.53	31.1	25.39	26.00	-28.1	5,706	-0.49%
2022/09/30	8	23.86	52	24.45	25.05	-44	5,674	-0.78%
2022/09/29	0	0.00	26	24.75	24.65	-26	5,678	-0.46%
2022/09/28	3.1	24.35	0	0.00	23.80	3.1	5,685	0.05%
2022/09/27	1	24.80	1	25.05	25.60	0	5,671	0.00%
2022/09/23	10.3	26.26	1	26.05	26.05	9.3	5,707	0.16%
2022/09/22	0	0.00	9	26.99	26.70	-9	5,739	-0.16%
2022/09/21	6	27.04	16	26.89	27.00	-10	5,750	-0.17%
2022/09/20	13	27.61	8	27.65	27.35	5	5,743	0.09%
2022/09/19	27	27.61	2	28.00	27.80	25	5,750	0.43%
2022/09/16	53	28.06	33	28.23	28.00	20	5,680	0.35%
2022/09/15	23	27.68	19.1	27.86	28.00	3.9	5,569	0.07%
2022/09/14	19	26.09	5.2	26.75	27.15	13.8	5,441	0.25%
2022/09/13	0	0.00	50	25.93	26.60	-50	5,409	-0.92%
2022/09/12	2	24.83	3	25.10	24.75	-1	5,347	-0.02%
2022/09/08	3	24.10	1	23.80	24.00	2	5,404	0.04%
2022/09/07	11	23.46	0	0.00	23.50	11	5,463	0.20%
2022/09/06	30	23.25	1	24.35	23.80	29	5,648	0.51%
2022/09/05	6	23.52	0.1	23.70	23.60	5.9	5,752	0.10%
2022/09/02	2	24.30	0	0.00	24.30	2	5,819	0.03%
2022/09/01	1	25.20	0	0.00	25.05	1	6,041	0.02%
2022/08/29	5	25.21	2	25.15	25.25	3	6,790	0.04%
2022/08/25	0	0.00	4	26.43	26.25	-4	6,804	-0.06%
2022/08/24	1	25.85	1	25.95	25.80	0	6,836	0.00%
2022/08/22	0	0.00	2	26.75	26.80	-2	6,897	-0.03%
2022/08/19	0	0.00	5	26.45	26.40	-5	6,936	-0.07%
2022/08/18	2	26.50	1	26.55	26.45	1	6,987	0.01%
2022/08/17	18	26.60	17	26.33	26.60	1	7,016	0.01%
2022/08/16	2	26.25	5	26.62	26.45	-3	7,080	-0.04%
2022/08/15	1	26.00	0	0.00	26.05	1	7,105	0.01%
2022/08/10	25.1	25.70	17	25.45	25.35	8.1	8,431	0.10%
2022/08/09	8	26.89	4	26.88	26.85	4	9,437	0.04%
2022/08/08	21	27.45	27.1	27.47	27.20	-6.1	9,807	-0.06%
2022/08/05	4	26.41	6.1	26.05	26.50	-2.1	9,860	-0.02%
2022/08/04	4.1	24.85	3	25.35	25.25	1.1	10,143	0.01%
2022/08/03	17	25.91	16	25.36	25.45	1	10,412	0.01%
2022/08/02	9.1	26.48	33	26.91	26.10	-23.9	10,558	-0.23%
2022/08/01	6	27.97	19	27.83	27.95	-13	10,466	-0.12%
2022/07/29	2	28.00	46	27.89	28.00	-44	10,416	-0.42%
2022/07/28	0	0.00	7	27.40	27.40	-7	10,355	-0.07%
2022/07/27	2	27.45	0	0.00	27.70	2	10,294	0.02%
2022/07/26	161	28.33	169.1	28.68	27.55	-8.1	10,218	-0.08%	大買/大賣/
2022/07/25	28	28.58	14	28.64	28.60	14	9,813	0.14%
2022/07/22	1	28.05	2	28.05	27.85	-1	9,634	-0.01%
2022/07/21	8	27.33	6	27.63	27.95	2	9,584	0.02%
2022/07/20	5	27.67	18	28.29	27.75	-13	9,485	-0.14%
2022/07/19	46.1	28.06	31	28.29	27.70	15.1	9,365	0.16%
2022/07/18	3	27.65	3	27.73	27.50	0	9,136	0.00%
2022/07/15	13	27.75	43	27.80	27.65	-30	9,043	-0.33%
2022/07/14	14	27.20	31	27.35	27.40	-17	8,866	-0.19%
2022/07/13	151	28.40	166.1	28.35	27.50	-15.1	8,667	-0.17%	大買/大賣/
2022/07/12	40	27.54	110	27.35	27.10	-70	8,111	-0.86%	大賣/
2022/07/11	32	27.52	34.7	28.07	28.65	-2.7	7,657	-0.04%
2022/07/08	0	0.00	16	25.92	26.05	-16	7,378	-0.22%
2022/07/07	2	22.85	2	23.15	23.70	0	7,355	0.00%
2022/07/06	25	23.08	64	23.19	23.00	-39	7,352	-0.53%
2022/07/04	1	23.65	3	24.00	23.65	-2	7,387	-0.03%
2022/07/01	17	24.26	5	24.57	23.65	12	7,453	0.16%
2022/06/30	26	25.21	4	25.85	24.95	22	7,492	0.29%
2022/06/29	4	27.16	1	27.35	27.20	3	7,478	0.04%
2022/06/28	1	26.65	0	0.00	26.65	1	7,533	0.01%
2022/06/27	1	27.10	1.1	27.29	26.90	-0.1	7,516	0.00%
2022/06/24	20	25.80	20	26.18	25.60	0	7,459	0.00%
2022/06/23	28	25.69	10	25.55	25.50	18	7,444	0.24%
2022/06/22	8.1	25.76	0	0.00	25.05	8.1	7,452	0.11%
2022/06/21	22	26.14	4.1	26.38	26.65	17.9	7,414	0.24%
2022/06/20	10	25.47	2	26.00	25.20	8	7,384	0.11%
2022/06/17	2	26.10	6	26.18	26.35	-4	7,349	-0.05%
2022/06/16	8.1	26.58	17	27.36	26.05	-8.9	7,284	-0.12%
2022/06/15	36	27.88	4.1	28.00	27.25	31.9	7,221	0.44%
2022/06/14	34.1	27.30	2	27.60	28.00	32.1	7,058	0.45%
2022/06/13	16	27.34	2	27.43	27.30	14	6,921	0.20%
2022/06/10	102.1	28.45	4.2	28.20	28.00	97.9	6,844	1.43%	大買/
2022/06/09	16.2	28.67	103.1	29.04	28.00	-86.9	6,607	-1.32%	大賣/
2022/06/08	113.3	31.00	56	31.79	30.60	57.3	6,273	0.91%	大買/
2022/06/07	69.1	33.73	147.9	33.61	33.05	-78.9	5,945	-1.33%	大賣/
2022/06/06	0	0.00	37	35.44	36.70	-37	5,834	-0.63%
2022/06/02	0	0.00	67	34.91	34.50	-67	5,769	-1.16%
2022/06/01	1	33.90	21	33.80	34.20	-20	5,744	-0.35%
2022/05/31	1	33.00	2	32.73	32.75	-1	5,710	-0.02%
2022/05/30	2	32.40	1	33.00	32.55	1	5,713	0.02%
2022/05/27	12	33.31	97	33.90	32.50	-85	5,676	-1.50%
2022/05/26	21	31.99	3	32.40	32.60	18	5,620	0.32%
2022/05/25	2	30.70	8	30.99	31.10	-6	5,565	-0.11%
2022/05/24	7	30.84	9	31.21	30.35	-2	5,536	-0.04%
2022/05/23	15	29.79	4	30.26	29.90	11	5,443	0.20%
2022/05/20	0	29.50	2	30.00	29.30	-2	5,409	-0.04%
2022/05/19	26	29.14	71	30.19	30.60	-45	5,342	-0.84%
2022/05/18	93	29.12	53	29.12	29.45	40	4,613	0.87%
2022/05/17	325	28.36	221	28.48	28.85	104	4,122	2.52%	大買/大賣/鉅額交易
2022/05/16	120	26.71	72	27.11	27.55	48	3,146	1.53%	大買/
2022/05/13	8	25.05	49.3	24.99	25.05	-41.3	2,760	-1.50%
2022/05/12	52.3	23.55	118	23.47	22.80	-65.7	2,619	-2.51%	大賣/
2022/05/11	32	22.83	14	23.70	24.00	18	2,313	0.78%
2022/05/10	84	22.04	75	22.38	22.40	9	2,034	0.44%
2022/05/09	0	0.00	5	20.40	20.40	-5	1,916	-0.26%
2022/05/06	1	18.05	0	0.00	18.55	1	1,995	0.05%
2022/05/05	2	18.80	1	19.05	18.80	1	2,005	0.05%
2022/05/04	2	18.65	0	0.00	18.65	2	2,007	0.10%
2022/05/03	3	18.35	0	0.00	18.50	3	2,015	0.15%
2022/04/29	0	0.00	1	19.30	18.45	-1	2,034	-0.05%
2022/04/28	3	18.42	1	18.65	18.45	2	2,120	0.09%
2022/04/27	5	18.20	30	18.07	18.60	-25	2,219	-1.13%
2022/04/26	9	19.08	0	0.00	19.00	9	2,242	0.40%
2022/04/25	7	19.47	0	0.00	19.50	7	2,233	0.31%
2022/04/22	6	20.22	13	20.59	20.25	-7	2,217	-0.32%
2022/04/21	1	20.95	0	0.00	20.95	1	2,212	0.05%
2022/04/20	1	20.50	0	0.00	20.85	1	2,211	0.05%
2022/04/19	20	20.71	0	0.00	20.75	20	2,233	0.90%
2022/04/18	8	20.63	6	20.83	20.85	2	2,272	0.09%
2022/04/15	51	21.69	0	0.00	21.30	51	2,261	2.26%
2022/04/14	9	22.63	0	0.00	22.50	9	2,238	0.40%
2022/04/13	3	22.42	5	23.10	23.10	-2	2,231	-0.09%
2022/04/12	6	22.79	1	22.10	22.35	5	2,218	0.23%
2022/04/11	3	22.12	0	0.00	22.50	3	2,199	0.14%
2022/04/08	3	23.30	3	23.25	23.25	0	2,162	0.00%
2022/04/07	11	24.25	1	24.70	23.10	10	2,115	0.47%
2022/04/06	4	24.30	15	24.53	25.05	-11	2,032	-0.54%
2022/04/01	0	0.00	13	22.91	23.25	-13	1,925	-0.68%
2022/03/31	7	22.64	14	23.01	22.35	-7	1,869	-0.37%
2022/03/29	0	0.00	2	21.90	21.80	-2	1,745	-0.11%
2022/03/28	0	0.00	1	21.60	21.70	-1	1,737	-0.06%
2022/03/25	6	21.42	9	22.64	20.95	-3	1,718	-0.17%
2022/03/24	0	0.00	19	22.04	22.25	-19	1,658	-1.15%
2022/03/23	13	21.77	11	21.94	21.70	2	1,639	0.12%
2022/03/22	10	21.53	4	21.91	22.00	6	1,627	0.37%
2022/03/21	0	0.00	5	21.87	21.65	-5	1,609	-0.31%
2022/03/18	0	0.00	1	21.70	21.25	-1	1,594	-0.06%
2022/03/17	0	0.00	7	21.23	21.40	-7	1,591	-0.44%
2022/03/16	2	20.08	0	0.00	20.25	2	1,565	0.13%
2022/03/15	9	20.46	0	0.00	20.15	9	1,564	0.58%
2022/03/14	0	0.00	6	21.41	21.10	-6	1,570	-0.38%
2022/03/10	1	20.25	4	20.68	20.20	-3	1,771	-0.17%
2022/03/09	0	0.00	1	20.00	20.00	-1	1,798	-0.06%
2022/03/08	1	20.05	0	0.00	20.10	1	1,819	0.05%
2022/03/07	6	20.27	0	0.00	20.40	6	1,867	0.32%
2022/03/04	5	21.09	0.1	21.10	21.00	4.9	1,901	0.26%
2022/03/03	0	0.00	2	21.80	21.80	-2	1,872	-0.11%
2022/02/25	0	0.00	5	21.45	20.35	-5	1,804	-0.28%
2022/02/24	0	0.00	6	20.94	20.90	-6	1,792	-0.33%
2022/02/23	0	0.00	6	20.43	21.05	-6	1,779	-0.34%
2022/02/22	7	19.96	29	20.27	20.20	-22	1,791	-1.23%
2022/02/21	2	20.85	2	20.80	20.70	0	1,769	0.00%
2022/02/18	1	21.20	11	21.33	21.15	-10	1,758	-0.57%
2022/02/17	36	21.17	11	21.31	21.00	25	1,728	1.45%
2022/02/16	11.1	21.81	22	21.65	21.80	-10.9	1,668	-0.65%
2022/02/15	2	21.50	20	21.17	20.20	-18	1,580	-1.14%
2022/02/14	2	20.25	0	0.00	20.15	2	1,533	0.13%
2022/02/11	25	20.13	47	20.05	19.80	-22	1,573	-1.40%
2022/02/10	14	20.01	4	20.11	20.30	10	1,641	0.61%
2022/02/08	1	19.50	52	20.41	20.75	-51	1,527	-3.34%
2022/02/07	22	18.73	6	18.79	18.90	16	1,454	1.10%
2022/01/26	2	17.90	0	0.00	17.90	2	1,443	0.14%
2022/01/25	2	17.70	29	17.56	17.60	-27	1,439	-1.88%
2022/01/24	4	17.73	0	0.00	17.85	4	1,430	0.28%
2022/01/21	24	19.22	23	19.02	18.35	1	1,408	0.07%
2022/01/20	0	0.00	131	19.33	20.10	-131	1,316	-9.95%	大賣/鉅額交易
2022/01/19	2	19.25	40	18.84	19.25	-38	1,212	-3.13%
2022/01/17	0	0.00	7	17.97	18.20	-7	1,161	-0.60%
2022/01/14	6	17.89	2	17.93	17.85	4	1,159	0.35%
2022/01/13	0	0.00	2	18.30	18.35	-2	1,152	-0.17%
2022/01/12	1	18.80	0	0.00	18.15	1	1,149	0.09%
2022/01/11	2	18.50	1	18.70	18.25	1	1,122	0.09%
2022/01/10	2	17.40	0	0.00	17.40	2	1,081	0.18%
2022/01/07	2	17.55	0	0.00	17.60	2	1,083	0.18%
2022/01/06	1	17.70	0	0.00	18.00	1	1,078	0.09%
2022/01/05	4	18.08	0	0.00	18.10	4	1,076	0.37%
2021/12/29	0	0.00	11	18.45	18.50	-11	1,062	-1.04%
2021/12/27	1	17.85	0	0.00	17.95	1	1,057	0.09%
2021/12/24	2	17.95	0	0.00	17.90	2	1,068	0.19%
2021/12/22	10	17.75	0	0.00	17.75	10	1,074	0.93%
2021/12/21	2	17.75	0	0.00	17.75	2	1,088	0.18%
2021/12/17	16	17.68	0	0.00	17.65	16	1,252	1.28%
2021/12/16	0	0.00	1	18.00	18.00	-1	1,262	-0.08%
2021/12/14	6	17.63	0	0.00	17.55	6	1,255	0.48%
2021/12/13	4	18.00	0	0.00	18.00	4	1,245	0.32%
2021/12/10	3	18.18	0	0.00	18.15	3	1,238	0.24%
2021/12/09	7	18.36	1	18.55	18.25	6	1,231	0.49%
2021/12/08	13	18.38	5	18.40	18.50	8	1,221	0.66%
2021/12/07	20	19.25	23	19.79	18.50	-3	1,197	-0.25%
2021/12/02	13	19.71	6	19.73	19.35	7	934	0.75%
2021/12/01	4	19.66	22	19.36	19.85	-18	896	-2.01%
2021/11/30	12	19.01	28	19.36	19.00	-16	837	-1.91%
2021/11/29	1	16.90	0	0.00	17.65	1	778	0.13%
2021/11/26	3	17.50	0	18.00	17.65	3	776	0.38%
2021/11/25	10	18.15	2	18.25	18.30	8	764	1.05%
2021/11/24	2	17.95	0	0.00	18.25	2	762	0.26%
2021/11/23	3	17.75	2	18.10	17.75	1	756	0.13%
2021/11/22	4	18.25	0	0.00	18.20	4	745	0.54%
2021/11/19	1	18.80	0	0.00	18.60	1	735	0.14%
2021/11/18	5	18.30	0	0.00	18.35	5	707	0.71%
2021/11/16	8	18.05	0	0.00	18.05	8	699	1.14%
2021/11/12	12	17.71	20	17.69	17.75	-8	679	-1.18%
2021/11/11	2	18.40	0	0.00	18.40	2	657	0.30%
2021/11/10	27	18.59	2	18.73	18.70	25	644	3.88%
2021/11/09	0	0.00	31	18.89	18.90	-31	576	-5.38%
2021/11/08	10	17.25	0	0.00	17.20	10	483	2.07%
2021/11/04	5	17.70	1	17.25	17.70	4	455	0.88%
2021/11/02	2	16.70	0	0.00	16.70	2	450	0.44%
2021/10/29	7	16.67	2	16.80	16.60	5	446	1.12%
2021/10/28	1	16.80	0	0.00	16.80	1	447	0.22%
2021/10/19	2	16.80	0	0.00	16.80	2	489	0.41%
2021/10/15	2	16.00	0	0.00	16.00	2	493	0.41%
2021/10/13	4	16.00	0	0.00	16.00	4	504	0.79%
2021/10/08	12	16.37	0	0.00	16.20	12	589	2.03%
2021/10/06	2	16.50	0	0.00	16.50	2	703	0.28%
2021/10/04	2	16.25	8	16.43	16.25	-6	705	-0.85%
2021/10/01	4	17.03	0	0.00	16.70	4	698	0.57%
2021/09/30	0	0.00	4	16.81	16.90	-4	686	-0.58%
2021/09/29	2	16.55	2	16.73	16.55	0	684	0.00%
2021/09/28	7	17.02	1	17.90	17.00	6	682	0.88%
2021/09/27	2	17.70	2	17.63	17.70	0	668	0.00%
2021/09/24	11	18.33	69	18.57	18.45	-58	643	-9.01%
2021/09/16	2	15.55	0	0.00	15.55	2	508	0.39%
2021/09/15	1	15.65	0	0.00	15.65	1	511	0.20%
2021/09/13	3	15.68	0	0.00	15.70	3	516	0.58%
2021/09/09	1	15.50	0	0.00	15.50	1	520	0.19%
2021/09/08	4	15.48	0	0.00	15.45	4	521	0.77%
2021/09/07	8	15.72	0	0.00	15.60	8	522	1.53%
2021/09/06	11	15.81	0	0.00	15.85	11	522	2.11%
2021/09/03	12	16.05	0	0.00	16.10	12	522	2.30%
2021/09/02	12	16.00	0	0.00	16.00	12	538	2.23%
2021/08/30	2	15.95	0	0.00	15.95	2	540	0.37%
2021/08/27	10	16.00	0	0.00	16.05	10	543	1.84%
2021/08/26	2	16.00	0	0.00	16.00	2	545	0.37%
2021/08/24	2	15.65	0	0.00	15.65	2	552	0.36%
2021/08/20	12	15.54	0	0.00	15.50	12	581	2.06%
2021/08/19	2	15.65	0	0.00	15.65	2	579	0.35%
2021/08/18	4	15.58	0	0.00	16.00	4	579	0.69%
2021/08/17	10	15.79	0	0.00	15.70	10	579	1.72%
2021/08/16	12	15.72	0	0.00	15.80	12	580	2.07%
2021/08/13	2	16.10	0	0.00	16.10	2	577	0.35%
2021/08/12	2	16.20	3	16.25	16.20	-1	579	-0.17%
2021/08/11	2	16.20	0	0.00	16.20	2	583	0.34%
2021/08/10	2	16.50	0	0.00	16.50	2	593	0.34%
2021/08/09	1	16.50	0	0.00	16.50	1	604	0.17%
2021/08/03	2	17.40	0	0.00	17.40	2	646	0.31%
2021/08/02	2	17.55	0	0.00	17.55	2	664	0.30%
2021/07/30	2	17.50	0	0.00	17.50	2	668	0.30%
2021/07/29	20	17.45	0	0.00	17.65	20	672	2.97%
2021/07/28	2	17.30	0	0.00	17.30	2	680	0.29%
2021/07/27	20	18.15	0	0.00	17.75	20	701	2.85%
2021/07/22	20	17.85	3	17.55	17.70	17	728	2.33%
2021/07/19	2	17.45	0	17.60	17.45	2	731	0.27%
2021/07/16	10	17.95	0	0.00	17.95	10	742	1.35%
2021/07/15	3	17.97	1	18.25	18.65	2	735	0.27%
2021/07/14	18	18.09	38	18.32	18.70	-20	692	-2.89%
2021/07/13	0.1	17.40	9	17.17	17.00	-9	610	-1.47%
2021/07/09	0	0.00	4	16.05	16.05	-4	584	-0.68%
2021/07/08	4	16.25	0	0.00	16.25	4	598	0.67%
2021/07/06	1	16.10	0	0.00	16.10	1	641	0.16%
2021/07/05	0	0.00	1	16.10	16.35	-1	680	-0.15%
2021/07/01	5	15.90	0	0.00	15.80	5	744	0.67%
2021/06/29	2	16.00	0	0.00	15.95	2	754	0.27%
2021/06/17	0	0.00	0	16.50	16.35	0	808	0.00%
2021/06/10	2	16.55	0	0.00	16.60	2	909	0.22%
2021/06/04	4	17.00	0	0.00	17.00	4	907	0.44%
2021/06/02	5	17.35	0	0.00	17.15	5	911	0.55%
2021/06/01	0	0.00	4	17.43	17.50	-4	911	-0.44%
2021/05/28	5	16.85	0	0.00	16.85	5	890	0.56%
2021/05/26	4	16.70	0	0.00	16.80	4	898	0.45%
2021/05/14	1	16.80	0	0.00	16.40	1	929	0.11%
2021/05/13	1	16.00	0	0.00	16.20	1	926	0.11%
2021/05/12	11	16.35	7	16.70	16.35	4	919	0.44%
2021/05/11	0	0.00	1	18.60	18.15	-1	889	-0.11%
2021/05/10	0	0.00	5	19.01	18.95	-5	881	-0.57%
2021/05/07	0	0.00	1	18.10	18.15	-1	863	-0.12%
2021/05/06	1	17.20	0	0.00	17.20	1	858	0.12%
2021/05/05	4	17.50	34	17.55	17.30	-30	853	-3.52%
2021/05/04	2	19.00	0	0.00	17.45	2	845	0.24%
2021/05/03	3	18.90	2	18.90	18.80	1	822	0.12%
2021/04/29	10	19.60	0	0.00	19.45	10	813	1.23%
2021/04/28	34	20.11	10	19.86	20.15	24	802	2.99%
2021/04/26	0	0.00	1	19.45	19.35	-1	781	-0.13%
2021/04/23	0	0.00	0.1	19.50	19.20	-0.1	781	-0.01%
2021/04/22	101	19.95	0	0.00	19.50	101	781	12.93%	大買/鉅額交易
2021/04/20	3	20.45	0	0.00	20.20	3	759	0.39%
2021/04/16	5	19.35	0	0.00	19.55	5	777	0.64%
2021/04/15	0	0.00	10	19.28	19.25	-10	778	-1.29%
2021/04/14	7	19.09	1	19.35	19.25	6	785	0.76%
2021/04/13	12	19.96	0	0.00	19.65	12	785	1.53%
2021/04/12	20	20.53	5	20.90	20.35	15	776	1.93%
2021/04/09	4	20.80	7	20.71	20.75	-3	762	-0.39%
2021/04/08	0	0.00	4	20.30	20.15	-4	726	-0.55%
2021/04/07	5	20.14	0	0.00	20.15	5	696	0.72%
2021/04/06	0	0.00	2	20.05	19.95	-2	682	-0.29%
2021/04/01	0	0.00	3	19.58	19.75	-3	704	-0.43%
2021/03/31	2	19.80	0	0.00	19.75	2	710	0.28%
2021/03/30	0	0.00	1	19.15	19.45	-1	701	-0.14%
2021/03/29	4	18.70	0	0.00	18.90	4	702	0.57%
2021/03/26	0	0.00	24	19.18	19.20	-24	703	-3.41%
2021/03/24	0	0.00	2	19.20	19.20	-2	728	-0.27%
2021/03/23	1	19.20	42	19.40	19.15	-41	751	-5.46%
2021/03/22	3	19.62	0	0.00	19.65	3	759	0.40%
2021/03/19	2	19.85	0	0.00	19.85	2	794	0.25%
2021/03/18	1	20.00	0	0.00	20.00	1	841	0.12%
2021/03/17	28	20.49	22	20.30	20.20	6	975	0.62%
2021/03/16	0	0.00	3	19.50	19.60	-3	1,067	-0.28%
2021/03/15	1	19.35	0	0.00	19.35	1	1,119	0.09%
2021/03/12	1	19.35	0	0.00	19.35	1	1,129	0.09%
2021/03/10	2	19.25	1	19.20	19.25	1	1,218	0.08%
2021/03/09	1	19.00	0	0.00	19.15	1	1,272	0.08%
2021/03/08	11	19.34	2	19.25	19.30	9	1,291	0.70%
2021/03/05	4	19.04	3	19.10	19.05	1	1,311	0.08%
2021/03/04	2	19.20	0	0.00	19.20	2	1,376	0.15%
2021/02/26	1	19.25	3	19.20	19.15	-2	1,514	-0.13%
2021/02/24	0	0.00	4	19.53	19.45	-4	1,543	-0.26%
2021/02/23	2	19.05	0	0.00	19.45	2	1,616	0.12%
2021/02/22	3	19.63	0	0.00	19.60	3	1,618	0.19%
2021/02/19	2	19.40	1	19.10	19.40	1	1,603	0.06%
2021/02/18	2	18.95	0	0.00	18.95	2	1,592	0.13%
2021/02/17	6	18.35	0	0.00	18.65	6	1,585	0.38%
2021/02/03	2	17.35	0	0.00	17.35	2	1,599	0.13%
2021/02/01	6	17.00	0	0.00	16.95	6	1,606	0.37%
2021/01/29	18	17.33	0	0.00	17.40	18	1,606	1.12%
2021/01/27	5	17.54	0	0.00	17.65	5	1,608	0.31%
2021/01/26	1	17.70	0	0.00	17.70	1	1,608	0.06%
2021/01/22	0	0.00	1	18.00	17.75	-1	1,607	-0.06%
2021/01/21	2	17.55	5	17.55	17.55	-3	1,602	-0.19%
2021/01/20	6	18.05	0	0.00	17.90	6	1,605	0.37%
2021/01/19	17	18.54	0	0.00	18.35	17	1,597	1.06%
2021/01/14	5	18.65	0	0.00	18.60	5	1,584	0.32%
2021/01/12	0	0.00	3	18.62	18.10	-3	1,574	-0.19%
2021/01/11	2	18.53	4	18.50	18.55	-2	1,562	-0.13%
2021/01/08	2	19.58	0	0.00	19.50	2	1,529	0.13%
2021/01/07	5	19.70	17	19.78	19.65	-12	1,527	-0.79%
2021/01/05	2	20.25	45	20.28	20.20	-43	1,514	-2.84%
2021/01/04	0	0.00	1	20.35	20.60	-1	1,512	-0.07%
2020/12/25	3	20.32	0	0.00	20.10	3	1,448	0.21%
2020/12/24	4	20.33	0	0.00	20.20	4	1,441	0.28%
2020/12/23	5	19.90	5	20.00	20.00	0	1,446	0.00%
2020/12/22	0	0.00	5	19.90	19.65	-5	1,446	-0.35%
2020/12/21	1	19.70	14	20.20	20.20	-13	1,441	-0.90%
2020/12/18	3	20.07	72	20.53	20.20	-69	1,432	-4.82%
2020/12/17	2	20.60	12	20.56	20.60	-10	1,417	-0.71%
2020/12/16	2	20.80	5	20.98	20.95	-3	1,392	-0.22%
2020/12/15	20	20.92	71	20.96	20.65	-51	1,377	-3.70%
2020/12/14	27	21.95	3	21.70	21.70	24	1,343	1.79%
2020/12/11	51	22.44	41	21.98	21.65	10	1,294	0.77%
2020/12/10	21	22.30	26	22.84	23.00	-5	1,145	-0.44%
2020/12/09	16	21.73	6	21.77	21.90	10	986	1.01%
2020/12/08	33	20.65	2	20.75	20.50	31	955	3.25%
2020/12/07	12	21.13	53	20.54	20.60	-41	959	-4.27%
2020/12/04	56	21.66	45	21.21	21.25	11	925	1.19%
2020/12/03	23	21.12	30	21.09	21.15	-7	886	-0.79%
2020/12/02	6	20.61	2	20.70	20.55	4	835	0.48%
2020/12/01	14	20.58	32	20.58	20.65	-18	822	-2.19%
2020/11/30	24	21.15	4	21.15	21.15	20	814	2.46%
2020/11/27	30	20.64	20	20.49	21.00	10	752	1.33%
2020/11/26	2	19.75	7	20.01	19.75	-5	678	-0.74%
2020/11/25	7	19.59	0	0.00	19.45	7	658	1.06%
2020/11/24	15	19.80	3	19.67	19.85	12	647	1.85%
2020/11/23	2	19.15	3	19.10	19.15	-1	749	-0.13%
2020/11/20	15	19.48	17	19.50	19.25	-2	752	-0.27%
2020/11/19	0	0.00	3	18.50	18.45	-3	680	-0.44%
2020/11/13	7	18.30	0	0.00	18.30	7	697	1.00%
2020/11/11	6	19.00	1	18.75	18.75	5	710	0.70%
2020/11/10	1	18.70	3	18.43	18.70	-2	688	-0.29%
2020/11/03	0	0.00	2	18.30	18.30	-2	716	-0.28%
2020/10/30	2	17.90	0	0.00	17.90	2	745	0.27%
2020/10/26	5	18.29	25	18.36	18.20	-20	774	-2.58%
2020/10/22	0	0.00	1	18.05	18.20	-1	877	-0.11%
2020/10/20	0	0.00	3	18.30	18.10	-3	919	-0.33%
2020/10/19	2	18.25	0	0.00	18.25	2	936	0.21%
2020/10/15	2	18.40	0	0.00	18.40	2	986	0.20%
2020/10/14	2	18.55	0	0.00	18.55	2	1,013	0.20%
2020/10/13	2	18.15	0	0.00	18.15	2	1,063	0.19%
2020/10/12	4	18.33	0	0.00	18.30	4	1,279	0.31%
2020/10/08	2	18.10	0	0.00	18.10	2	1,379	0.14%
2020/10/07	2	18.05	0	0.00	18.05	2	1,408	0.14%
2020/10/06	2	18.05	0	0.00	18.05	2	1,450	0.14%
2020/10/05	1	17.65	0	0.00	17.65	1	1,518	0.07%
2020/09/29	4	17.25	1	17.20	17.20	3	1,695	0.18%
2020/09/28	3	16.97	0	0.00	17.05	3	1,822	0.16%
2020/09/25	2	16.85	0	0.00	16.85	2	1,878	0.11%
2020/09/24	8	17.83	0	0.00	17.75	8	1,936	0.41%
2020/09/22	12	18.41	0	0.00	18.45	12	1,954	0.61%
2020/09/21	3	18.82	0	0.00	18.80	3	1,956	0.15%
2020/09/18	2	18.70	1	18.80	18.70	1	1,959	0.05%
2020/09/17	4	18.70	3	18.60	18.70	1	1,975	0.05%
2020/09/16	5	18.47	0	0.00	18.50	5	1,968	0.25%
2020/09/15	2	18.55	0	0.00	18.55	2	1,967	0.10%
2020/09/14	6	18.33	1	18.25	18.35	5	2,005	0.25%
2020/09/11	13	18.49	0	0.00	18.40	13	2,020	0.64%
2020/09/10	14	19.35	0	0.00	19.40	14	1,996	0.70%
2020/09/09	2	19.00	0	0.00	19.00	2	1,983	0.10%
2020/09/08	15	19.03	0	0.00	18.95	15	1,984	0.76%
2020/09/07	2	19.00	0	0.00	19.00	2	1,976	0.10%
2020/09/04	2	19.23	22	19.17	19.30	-20	1,984	-1.01%
2020/09/03	8	19.70	0	0.00	19.40	8	1,983	0.40%
2020/09/02	4	19.35	0	0.00	19.35	4	1,977	0.20%
2020/09/01	4	19.35	14	19.37	19.35	-10	1,987	-0.50%
2020/08/31	9	19.37	10	19.20	19.20	-1	1,990	-0.05%
2020/08/28	13	19.67	2	19.75	19.80	11	2,044	0.54%
2020/08/27	11	20.43	22	20.19	20.05	-11	2,038	-0.54%
2020/08/26	2	19.40	0	0.00	19.40	2	1,925	0.10%
2020/08/25	1	17.80	0	0.00	17.65	1	1,922	0.05%
2020/08/24	7	17.65	10	18.20	17.65	-3	1,917	-0.16%
2020/08/21	6	17.87	7	17.84	17.80	-1	1,926	-0.05%
2020/08/20	15	17.93	0	0.00	17.85	15	1,923	0.78%
2020/08/19	3	18.80	1	19.20	18.80	2	1,916	0.10%
2020/08/18	5	19.27	5	19.40	19.25	0	1,925	0.00%
2020/08/17	5	19.33	0	0.00	19.35	5	1,929	0.26%
2020/08/14	3	18.50	0	0.00	18.50	3	1,936	0.15%
2020/08/13	4	18.40	0	0.00	18.40	4	1,939	0.21%
2020/08/12	0	0.00	5	18.43	18.40	-5	1,943	-0.26%
2020/08/11	0	0.00	10	18.40	18.25	-10	1,942	-0.51%
2020/08/10	2	18.85	0	0.00	18.90	2	1,938	0.10%
2020/08/07	8	19.19	0	0.00	19.15	8	1,941	0.41%
2020/08/06	1	19.60	2	19.95	19.45	-1	1,944	-0.05%
2020/08/05	12	19.59	1	19.70	19.85	11	1,945	0.57%
2020/08/04	1	19.90	1	20.00	19.35	0	1,964	0.00%
2020/08/03	0	0.00	1	20.10	19.80	-1	1,992	-0.05%
2020/07/31	0	0.00	5	20.00	19.85	-5	2,002	-0.25%
2020/07/29	6	19.79	5	20.10	20.15	1	2,032	0.05%
2020/07/28	1	19.45	1	18.80	19.45	0	1,967	0.00%
2020/07/24	5	19.65	45	19.79	19.70	-40	2,081	-1.92%
2020/07/23	1	19.95	0	0.00	19.80	1	2,077	0.05%
2020/07/22	1	20.00	0	0.00	19.95	1	2,071	0.05%
2020/07/21	3	20.28	1	20.15	20.10	2	2,063	0.10%
2020/07/17	22	20.87	5	20.85	20.60	17	2,053	0.83%
2020/07/16	68	22.48	18	21.88	21.75	50	2,012	2.48%
2020/07/15	13	21.48	15	22.17	22.45	-2	1,804	-0.11%
2020/07/14	1	19.80	23	19.79	20.45	-22	1,755	-1.25%
2020/07/13	1	20.50	6	20.04	20.00	-5	1,850	-0.27%
2020/07/10	3	20.58	5	20.14	20.50	-2	1,855	-0.11%
2020/07/09	19	21.04	8	21.12	20.50	11	1,805	0.61%
2020/07/08	3	20.63	82	21.10	21.00	-79	1,745	-4.53%
2020/07/07	23	19.48	99	19.99	19.60	-76	1,634	-4.65%
2020/07/06	31	17.76	33	18.22	18.95	-2	1,513	-0.13%
2020/07/03	3	17.25	15	16.97	17.25	-12	1,464	-0.82%
2020/07/02	6	16.63	0	0.00	16.65	6	1,411	0.42%
2020/07/01	20	16.47	0	0.00	16.35	20	1,401	1.43%
2020/06/29	2	16.00	0	0.00	16.00	2	1,407	0.14%
2020/06/24	2	16.35	1	16.45	16.35	1	1,413	0.07%
2020/06/23	4	16.25	0	0.00	16.15	4	1,408	0.28%
2020/06/22	2	16.20	0	0.00	16.20	2	1,415	0.14%
2020/06/19	33	16.59	15	16.83	16.45	18	1,426	1.26%
2020/06/18	8	16.40	2	16.50	16.45	6	1,399	0.43%
2020/06/17	2	15.45	0	0.00	15.45	2	1,391	0.14%
2020/06/16	2	15.45	1	15.25	15.45	1	1,409	0.07%
2020/06/15	2	15.00	0	0.00	15.00	2	1,425	0.14%
2020/06/12	5	15.20	0	0.00	15.25	5	1,439	0.35%
2020/06/11	1	15.75	2	16.10	15.65	-1	1,455	-0.07%
2020/06/10	0	0.00	4	16.19	16.15	-4	1,466	-0.27%
2020/06/09	2	16.20	0	0.00	16.20	2	1,478	0.14%
2020/06/08	0	0.00	5	16.60	16.60	-5	1,497	-0.33%
2020/06/05	0	0.00	12	16.50	16.60	-12	1,495	-0.80%
2020/06/04	20	16.59	3	16.40	16.40	17	1,493	1.14%
2020/05/29	2	15.35	0	0.00	15.40	2	1,407	0.14%
2020/05/26	5	15.86	2	15.65	15.70	3	1,408	0.21%
2020/05/20	0	0.00	1	15.75	15.45	-1	1,371	-0.07%
2020/05/19	5	15.64	3	15.60	15.70	2	1,366	0.15%
2020/05/15	0	0.00	1	15.25	15.20	-1	1,359	-0.07%
2020/05/14	0	0.00	3	15.70	15.40	-3	1,353	-0.22%
2020/05/13	3	15.83	2	15.95	16.00	1	1,345	0.07%
2020/05/11	2	16.10	0	0.00	16.10	2	1,325	0.15%
2020/05/08	5	16.87	2	17.10	16.90	3	1,293	0.23%
2020/05/07	6	16.53	0	0.00	16.50	6	1,262	0.48%
2020/05/05	0	0.00	2	15.90	16.50	-2	1,239	-0.16%
2020/04/30	11	16.45	1	16.15	16.10	10	1,213	0.82%
2020/04/29	4	15.95	15	15.84	16.40	-11	1,178	-0.93%
2020/04/28	0	0.00	4	15.05	14.95	-4	1,102	-0.36%
2020/04/27	2	14.75	0	0.00	14.80	2	1,101	0.18%
2020/04/24	3	14.45	0	0.00	14.35	3	1,091	0.27%
2020/04/23	0	0.00	20	14.79	14.50	-20	1,084	-1.84%
2020/04/22	16	14.67	10	14.55	14.65	6	1,077	0.56%
2020/04/21	10	14.80	0	0.00	14.80	10	1,038	0.96%
2020/04/17	5	15.06	0	0.00	15.15	5	1,012	0.49%
2020/04/16	27	15.59	7	15.45	15.60	20	958	2.09%
2020/04/15	2	14.90	6	15.05	15.40	-4	834	-0.48%
2020/04/14	1	13.60	2	14.00	14.00	-1	794	-0.13%
2020/04/13	2	13.50	0	0.00	13.55	2	778	0.26%
2020/04/09	1	13.30	0	0.00	13.30	1	786	0.13%
2020/04/06	0	0.00	3	12.80	12.80	-3	767	-0.39%
2020/03/31	3	12.75	0	0.00	12.65	3	800	0.37%
2020/03/27	1	12.60	0	0.00	12.10	1	948	0.11%
2020/03/26	0	0.00	1	12.00	12.55	-1	939	-0.11%
2020/03/25	1	12.35	0	0.00	12.30	1	938	0.11%
2020/03/20	0	0.00	10	10.43	10.45	-10	954	-1.05%
2020/03/19	10	9.54	0	0.00	9.54	10	996	1.00%
2020/03/18	5	11.35	0	0.00	10.60	5	1,299	0.38%
2020/03/13	1	13.05	0	0.00	13.05	1	1,282	0.08%
2020/03/12	1	14.50	0	0.00	14.50	1	1,273	0.08%
2020/03/09	16	16.51	1	16.50	16.20	15	1,258	1.19%
2020/03/06	0	0.00	8	17.46	17.40	-8	1,250	-0.64%
2020/02/27	6	17.47	0	0.00	17.25	6	1,307	0.46%
2020/02/24	0	18.60	0	0.00	18.60	0	1,519	0.00%
2020/02/06	0	0.00	5	19.10	19.40	-5	1,693	-0.30%
2020/02/05	0	0.00	4	18.80	18.35	-4	1,693	-0.24%
2020/02/04	4	18.10	11	18.20	18.10	-7	1,692	-0.41%
2020/02/03	17	17.63	27	17.54	17.50	-10	1,693	-0.59%
2020/01/30	12	19.92	34	19.99	19.80	-22	1,682	-1.31%
2020/01/20	3	22.00	0	0.00	21.95	3	1,669	0.18%
2020/01/16	10	22.25	0	0.00	22.15	10	1,679	0.60%
2020/01/15	1	21.80	0	0.00	22.00	1	1,677	0.06%
2020/01/13	4	21.85	5	21.55	21.95	-1	1,705	-0.06%
2020/01/10	24	21.81	0	0.00	21.60	24	1,711	1.40%
2020/01/09	0	0.00	3	21.95	21.85	-3	1,717	-0.17%
2020/01/08	22	21.67	0	0.00	21.55	22	1,731	1.27%
2020/01/07	0	0.00	1	22.10	22.15	-1	1,747	-0.06%
2020/01/06	2	22.20	4	22.33	22.15	-2	1,766	-0.11%
2020/01/03	2	22.50	3	22.70	22.45	-1	1,785	-0.06%
2020/01/02	0	0.00	8	22.84	22.75	-8	1,783	-0.45%
2019/12/31	0	0.00	25	22.74	22.65	-25	1,794	-1.39%
2019/12/27	13	23.19	2	23.23	23.10	11	1,788	0.62%
2019/12/26	10	23.40	8	23.24	23.35	2	1,773	0.11%
2019/12/25	31	23.29	19	23.25	23.35	12	1,756	0.68%
2019/12/24	0	0.00	12	22.60	22.85	-12	1,665	-0.72%
2019/12/23	0	0.00	4	22.16	22.15	-4	1,635	-0.24%
2019/12/20	0	0.00	1	22.40	22.30	-1	1,662	-0.06%
2019/12/19	0	0.00	1	22.65	22.30	-1	1,687	-0.06%
2019/12/18	0	0.00	8	22.62	22.50	-8	1,701	-0.47%
2019/12/17	3	22.68	25	23.00	22.45	-22	1,721	-1.28%
2019/12/16	16	23.05	21	23.12	23.00	-5	1,695	-0.29%
2019/12/13	92	25.14	32	25.12	24.00	60	1,644	3.65%
2019/12/12	0	0.00	11	22.86	23.30	-11	1,334	-0.82%
2019/12/11	2	22.80	1	22.80	22.70	1	1,319	0.08%
2019/12/10	0	0.00	3	22.28	22.25	-3	1,337	-0.22%
2019/12/09	1	22.30	0	0.00	22.20	1	1,434	0.07%
2019/12/06	0	0.00	3	22.47	22.35	-3	1,454	-0.21%
2019/12/04	0	0.00	1	21.90	21.70	-1	1,474	-0.07%
2019/12/03	0	0.00	11	21.60	21.80	-11	1,520	-0.72%
2019/12/02	2	21.38	0	0.00	21.20	2	1,621	0.12%
2019/11/29	1	22.40	0	0.00	22.00	1	1,628	0.06%
2019/11/27	0	0.00	3	22.00	22.45	-3	1,704	-0.18%
2019/11/26	5	22.05	2	22.25	22.00	3	1,751	0.17%
2019/11/25	7	22.55	0	0.00	22.45	7	1,834	0.38%
2019/11/22	10	22.63	8	22.94	22.55	2	1,850	0.11%
2019/11/21	1	22.30	10	22.30	22.30	-9	1,800	-0.50%
2019/11/20	2	20.20	2	20.43	20.30	0	1,890	0.00%
2019/11/19	0	0.00	1	21.00	20.55	-1	1,924	-0.05%
2019/11/15	5	20.55	1	20.55	20.95	4	1,975	0.20%
2019/11/14	0	0.00	1	21.10	20.55	-1	2,015	-0.05%
2019/11/13	5	20.80	0	0.00	21.10	5	2,024	0.25%
2019/11/12	0	0.00	1	20.40	20.85	-1	2,043	-0.05%
2019/11/11	18	21.25	20	21.67	20.75	-2	2,042	-0.10%
2019/11/08	2	23.05	0	0.00	23.05	2	2,029	0.10%
2019/11/07	3	23.13	0	0.00	23.15	3	2,145	0.14%
2019/11/06	2	23.15	1	23.05	23.15	1	2,175	0.05%
2019/11/05	2	23.25	0	0.00	23.25	2	2,184	0.09%
2019/11/04	19	23.38	1	23.40	23.20	18	2,210	0.81%
2019/11/01	6	23.57	4	23.60	23.55	2	2,239	0.09%
2019/10/31	0	0.00	2	24.55	23.95	-2	2,260	-0.09%
2019/10/30	4	24.25	5	23.98	24.25	-1	2,370	-0.04%
2019/10/29	0	0.00	1	24.05	23.95	-1	2,474	-0.04%
2019/10/28	1	23.80	0	0.00	23.80	1	2,475	0.04%
2019/10/23	1	23.90	0	0.00	23.90	1	2,523	0.04%
2019/10/22	1	24.80	0	0.00	24.10	1	2,564	0.04%
2019/10/21	0	0.00	2	24.53	24.55	-2	2,585	-0.08%
2019/10/18	0	0.00	1	24.30	24.30	-1	2,589	-0.04%
2019/10/17	1	24.05	1	24.10	24.05	0	2,597	0.00%
2019/10/16	0	0.00	3	24.03	23.60	-3	2,625	-0.11%
2019/10/15	2	23.78	5	23.74	23.80	-3	2,631	-0.11%
2019/10/14	1	23.15	21	23.15	23.10	-20	2,657	-0.75%
2019/10/07	3	24.15	3	24.35	24.05	0	2,914	0.00%
2019/10/04	3	23.95	0	0.00	23.95	3	2,928	0.10%
2019/09/27	6	23.70	15	23.30	24.20	-9	3,075	-0.29%
2019/09/26	5	23.85	12	23.90	23.85	-7	3,151	-0.22%
2019/09/25	26	23.99	1	23.75	23.90	25	3,211	0.78%
2019/09/24	4	24.25	8	24.15	24.15	-4	3,283	-0.12%
2019/09/23	5	25.17	0	0.00	24.85	5	3,287	0.15%
2019/09/20	8	24.40	8	24.61	24.75	0	3,347	0.00%
2019/09/19	0	0.00	1	24.30	24.10	-1	3,350	-0.03%
2019/09/18	0	0.00	5	24.16	24.15	-5	3,413	-0.15%
2019/09/16	5	24.05	2	24.30	24.05	3	3,571	0.08%
2019/09/12	1	24.50	0	0.00	24.50	1	3,596	0.03%
2019/09/11	52	24.46	6	24.45	24.65	46	3,643	1.26%
2019/09/10	2	26.68	9	26.99	26.55	-7	3,583	-0.20%
2019/09/09	30	27.23	40	27.28	27.05	-10	3,651	-0.27%
2019/09/06	1	27.70	0	0.00	27.65	1	3,781	0.03%
2019/09/05	13	28.27	8	28.11	27.95	5	3,839	0.13%
2019/09/04	39	28.01	18	28.17	28.25	21	4,000	0.52%
2019/09/02	21	27.09	24	27.20	27.10	-3	4,410	-0.07%
2019/08/30	3	27.83	3	28.30	27.50	0	4,449	0.00%
2019/08/29	30	28.44	12	28.18	28.20	18	4,565	0.39%
2019/08/28	28	28.83	15	28.72	28.85	13	4,911	0.26%
2019/08/27	14	28.10	4	27.88	27.80	10	4,883	0.20%
2019/08/26	9	27.86	0	0.00	27.55	9	4,934	0.18%
2019/08/23	13	28.83	16	28.70	28.95	-3	5,038	-0.06%
2019/08/22	2	27.85	0	0.00	27.35	2	5,016	0.04%
2019/08/21	3	27.63	3	27.63	27.85	0	5,238	0.00%
2019/08/20	4	27.35	2	27.38	27.15	2	5,339	0.04%
2019/08/19	21	27.18	63	27.63	27.30	-42	5,452	-0.77%
2019/08/16	4	26.84	0	0.00	26.70	4	5,539	0.07%
2019/08/15	20	26.48	0	0.00	26.40	20	5,639	0.35%
2019/08/14	53	27.15	11	27.96	27.00	42	5,785	0.73%
2019/08/13	7	27.06	3	27.58	27.60	4	5,907	0.07%
2019/08/12	23	27.92	4	28.03	27.55	19	6,076	0.31%
2019/08/08	3	25.90	0	0.00	26.55	3	6,249	0.05%
2019/08/07	0	0.00	1	25.60	25.35	-1	6,929	-0.01%
2019/08/06	1	24.50	0	0.00	25.75	1	7,291	0.01%
2019/08/05	1	24.95	0	0.00	24.95	1	7,346	0.01%
2019/08/02	1	26.20	2	25.80	25.80	-1	7,453	-0.01%
2019/08/01	43	27.67	25	27.60	26.80	18	7,567	0.24%
2019/07/31	17	26.02	5	27.10	27.45	12	7,550	0.16%
2019/07/30	15	25.00	3	25.75	25.00	12	7,582	0.16%
2019/07/29	0	0.00	1	25.85	25.85	-1	7,850	-0.01%
2019/07/26	2	26.35	25	26.31	26.20	-23	8,167	-0.28%
2019/07/25	9	26.50	15	26.48	26.45	-6	8,298	-0.07%
2019/07/24	11	26.64	12	26.29	26.30	-1	8,387	-0.01%
2019/07/23	3	26.07	0	0.00	25.90	3	8,475	0.04%
2019/07/19	7	25.81	1	26.05	26.00	6	8,631	0.07%
2019/07/18	4	26.36	0	0.00	25.80	4	8,683	0.05%
2019/07/17	6	26.25	0	0.00	26.20	6	8,780	0.07%
2019/07/16	2	26.45	3	26.53	26.50	-1	8,892	-0.01%
2019/07/15	4	26.10	0	0.00	25.80	4	9,008	0.04%
2019/07/12	1	25.80	0	0.00	26.00	1	9,433	0.01%
2019/07/11	19	26.38	2	26.25	26.15	17	9,559	0.18%
2019/07/10	1	29.00	8	28.55	29.00	-7	9,367	-0.07%
2019/07/09	0	0.00	4	28.98	28.50	-4	9,385	-0.04%
2019/07/08	0	0.00	1	29.45	29.45	-1	9,353	-0.01%
2019/07/05	0	0.00	2	29.50	29.60	-2	9,369	-0.02%
2019/07/04	0	0.00	30	30.00	29.65	-30	9,356	-0.32%
2019/07/03	17	30.31	17	30.31	30.00	0	9,323	0.00%
2019/07/02	0	0.00	2	29.60	29.80	-2	9,230	-0.02%
2019/07/01	17	29.70	35.1	29.70	29.50	-18.1	9,193	-0.20%
2019/06/28	2	29.15	2	28.95	28.85	0	9,137	0.00%
2019/06/27	19	29.37	9	29.52	29.20	10	9,198	0.11%
2019/06/26	3	28.65	0	0.00	28.65	3	9,237	0.03%
2019/06/25	0	0.00	3	29.05	29.00	-3	9,364	-0.03%
2019/06/24	6	28.92	3	29.38	29.00	3	9,417	0.03%
2019/06/21	30	29.64	19	29.35	29.25	11	9,718	0.11%
2019/06/20	10	28.66	0	0.00	28.60	10	9,933	0.10%
2019/06/19	3	28.63	6	28.75	28.65	-3	10,025	-0.03%
2019/06/17	6	28.40	36	28.35	28.50	-30	9,941	-0.30%
2019/06/14	13	28.58	1	28.40	28.30	12	9,945	0.12%
2019/06/13	20	29.99	8	30.22	29.70	12	9,985	0.12%
2019/06/12	12	29.94	24	30.07	29.95	-12	9,961	-0.12%
2019/06/11	42	30.72	189	30.59	30.55	-147	9,842	-1.49%	大賣/鉅額交易
2019/06/10	28	33.83	56	34.45	33.90	-28	9,734	-0.29%
2019/06/06	10	32.32	0	0.00	33.00	10	9,729	0.10%
2019/06/05	72	32.37	23	33.14	32.50	49	9,715	0.50%
2019/06/04	313	33.73	97	33.80	32.85	216	9,552	2.26%	大買/鉅額交易
2019/06/03	17	32.48	15	31.96	32.10	2	9,161	0.02%
2019/05/31	103	32.43	11	32.30	32.20	92	9,098	1.01%	大買/
2019/05/30	30	32.48	17	32.33	32.10	13	9,040	0.14%
2019/05/29	27	32.06	20	31.77	31.55	7	8,936	0.08%
2019/05/28	62	31.86	49	31.75	32.90	13	8,806	0.15%
2019/05/27	7	30.37	19	30.91	30.20	-12	8,543	-0.14%
2019/05/24	30	32.05	93	31.93	31.00	-63	8,410	-0.75%
2019/05/23	12	32.25	100	32.47	31.90	-88	8,279	-1.06%
2019/05/22	42	34.01	40	33.76	33.50	2	8,154	0.02%
2019/05/21	48	33.58	33	33.97	34.10	15	8,059	0.19%
2019/05/20	43	33.18	59	33.31	33.30	-16	7,900	-0.20%
2019/05/17	119	33.23	104	33.31	33.05	15	7,780	0.19%	大買/大賣/
2019/05/16	46	35.09	33	34.77	34.45	13	7,580	0.17%
2019/05/15	52	36.21	61	36.39	36.20	-9	7,308	-0.12%
2019/05/14	51	34.53	31	34.78	34.85	20	6,586	0.30%
2019/05/13	0	0.00	28	34.71	34.80	-28	6,215	-0.45%
2019/05/10	38	32.09	25	32.23	31.65	13	6,133	0.21%
2019/05/09	39	32.23	27	32.05	31.10	12	5,988	0.20%
2019/05/08	23	33.43	28	33.81	33.30	-5	5,842	-0.09%
2019/05/07	30.3	34.92	28	34.67	34.35	2.3	5,740	0.04%
2019/05/06	47	34.77	35.2	35.06	34.70	11.8	5,595	0.21%
2019/05/03	41	33.74	39	33.85	33.95	2	5,303	0.04%
2019/05/02	16	32.56	35	32.55	33.20	-19	4,972	-0.38%
2019/04/30	48	30.68	33	30.28	30.20	15	4,829	0.31%
2019/04/29	21	31.69	17.7	31.74	30.50	3.3	4,715	0.07%
2019/04/26	26.6	31.44	36	32.70	33.85	-9.4	4,588	-0.21%
2019/04/25	41	33.06	35	33.24	32.30	6	4,483	0.13%
2019/04/24	15	34.13	15	33.83	33.55	0	4,409	0.00%
2019/04/23	12	34.88	27	34.42	33.70	-15	4,354	-0.34%
2019/04/22	58	36.30	3	36.72	36.00	55	4,257	1.29%
2019/04/19	22.3	38.10	56	38.61	37.65	-33.7	4,188	-0.80%
2019/04/18	117	38.17	127	38.22	38.80	-10	4,027	-0.25%	大買/大賣/
2019/04/17	38	35.57	29	35.48	37.20	9	3,578	0.25%
2019/04/16	0	0.00	89	33.36	33.85	-89	3,389	-2.63%
2019/04/15	23	32.16	96	32.93	33.55	-73	3,373	-2.16%
2019/04/12	39	32.75	3	33.60	32.70	36	3,339	1.08%
2019/04/11	3	37.50	10	37.20	36.30	-7	3,314	-0.21%
2019/04/10	22	36.25	0	0.00	36.60	22	3,279	0.67%
2019/04/09	19	35.86	0	0.00	36.00	19	3,295	0.58%
2019/04/08	21	35.26	3	35.50	35.20	18	3,301	0.55%
2019/04/03	11	35.82	149	35.89	35.90	-138	3,297	-4.19%	大賣/鉅額交易
2019/04/02	41	34.36	0	0.00	35.30	41	3,289	1.25%
2019/04/01	159	34.91	17	36.10	34.75	142	3,265	4.35%	大買/鉅額交易
2019/03/29	63	38.00	42.1	37.70	37.65	20.9	3,197	0.65%
2019/03/28	23.1	37.92	86	38.43	39.20	-62.9	3,126	-2.01%
2019/03/27	24	34.23	38	36.07	36.30	-14	3,077	-0.45%
2019/03/26	85	33.59	51	33.98	33.00	34	3,004	1.13%
2019/03/25	62	32.03	63	32.99	33.60	-1	2,735	-0.04%
2019/03/22	6	30.55	3	30.55	30.55	3	2,498	0.12%
2019/03/21	0	0.00	2	27.80	27.80	-2	2,493	-0.08%
2019/03/19	64	23.38	16	23.21	23.00	48	2,749	1.75%
2019/03/18	49	23.91	93	24.07	24.45	-44	2,748	-1.60%
2019/03/15	9	22.26	17	22.01	22.35	-8	2,574	-0.31%
2019/03/14	27	22.27	28	22.27	22.15	-1	2,547	-0.04%
2019/03/13	92	22.01	95	22.07	22.60	-3	2,478	-0.12%
2019/03/12	32	21.18	61	21.38	21.65	-29	2,274	-1.28%
2019/03/11	10	19.70	0	0.00	19.70	10	2,076	0.48%
2019/03/08	4	17.93	0	0.00	17.95	4	2,043	0.20%
2019/03/07	12	18.33	0	0.00	18.15	12	2,074	0.58%
2019/03/06	0	0.00	1	18.40	18.30	-1	2,077	-0.05%
2019/03/05	54	18.68	1	18.45	18.30	53	2,070	2.56%
2019/03/04	18	18.35	0	0.00	18.80	18	2,035	0.88%
2019/02/22	0	0.00	1	17.35	17.25	-1	2,046	-0.05%
2019/02/20	1	17.60	2	17.35	17.60	-1	2,026	-0.05%
2019/02/19	1	17.60	4	17.53	17.45	-3	1,999	-0.15%
2019/02/18	15	17.49	14	17.24	17.30	1	1,981	0.05%
2019/02/15	1	17.40	1	17.00	17.00	0	1,928	0.00%
2019/02/14	3	17.50	10	16.90	17.50	-7	1,895	-0.37%
2019/02/13	0	0.00	55	16.62	16.60	-55	1,869	-2.94%
2019/02/12	0	0.00	6	16.60	16.60	-6	1,862	-0.32%
2019/02/11	0	0.00	1	16.00	15.85	-1	1,854	-0.05%
2019/01/25	3	16.20	1	16.20	16.15	2	1,841	0.11%
2019/01/24	0	0.00	1	16.25	16.25	-1	1,836	-0.05%
2019/01/22	3	15.70	0	0.00	15.70	3	1,822	0.16%
2019/01/21	0	0.00	6	16.10	16.10	-6	1,815	-0.33%
2019/01/18	9	16.25	1	16.20	15.90	8	1,816	0.44%
2019/01/17	5	16.00	5	16.30	16.15	0	1,806	0.00%
2019/01/16	0	0.00	1	16.40	16.40	-1	1,774	-0.06%
2019/01/15	8	16.44	0	0.00	16.40	8	1,766	0.45%
2019/01/14	5	16.90	0	0.00	16.90	5	1,748	0.29%
2019/01/11	1	17.00	1	16.60	17.30	0	1,709	0.00%
2019/01/10	3	15.77	1	16.00	15.75	2	1,642	0.12%
2019/01/09	10	15.70	1	15.85	15.70	9	1,636	0.55%
2019/01/08	7	15.85	3	16.00	15.85	4	1,623	0.25%
2019/01/07	1	15.90	0	0.00	15.90	1	1,617	0.06%
2019/01/04	6	15.18	2	15.50	15.40	4	1,606	0.25%
2019/01/03	10	16.07	0	0.00	15.90	10	1,590	0.63%
2019/01/02	3	16.28	0	0.00	16.15	3	1,578	0.19%
2018/12/28	4	16.20	5	16.90	16.35	-1	1,568	-0.06%
2018/12/27	18	17.25	4	17.43	16.80	14	1,538	0.91%
2018/12/26	0	0.00	6	17.11	17.00	-6	1,512	-0.40%
2018/12/25	3	17.53	14	17.63	17.45	-11	1,490	-0.74%
2018/12/24	9	18.15	12	17.99	18.15	-3	1,461	-0.21%
2018/12/22	11	18.52	3	18.17	18.05	8	1,436	0.56%
2018/12/21	3	18.62	2	17.98	18.60	1	1,404	0.07%
2018/12/20	5	19.35	8	19.63	18.40	-3	1,358	-0.22%
2018/12/19	3	18.78	0	0.00	18.70	3	1,245	0.24%
2018/12/18	1	18.20	18	18.89	18.20	-17	1,190	-1.43%
2018/12/17	35	19.41	2	19.70	19.40	33	1,118	2.95%
2018/12/14	13	18.81	6.2	19.25	18.85	6.8	990	0.69%
2018/12/13	8	18.26	26	18.36	18.35	-18	858	-2.10%
2018/12/12	58.2	17.98	48	18.34	18.25	10.2	754	1.35%
2018/12/11	5	16.61	279	16.84	17.40	-274	559	-48.96%	大賣/鉅額交易
2018/12/10	23	15.94	3	15.85	15.85	20	461	4.34%
2018/12/07	54	15.91	0	0.00	15.95	54	433	12.45%
2018/12/06	100	15.69	8	15.60	15.60	92	401	22.90%
2018/12/05	15	16.06	2	16.08	16.10	13	380	3.41%
2018/12/04	1	15.90	2	15.90	15.90	-1	372	-0.27%
2018/12/03	101	16.15	6	15.75	16.00	95	355	26.71%	大買/
2018/11/30	36	15.36	36	15.62	15.60	0	321	0.00%
2018/11/29	0	0.00	2	15.08	14.90	-2	279	-0.72%
2018/11/28	0	0.00	10	14.55	14.55	-10	256	-3.91%
2018/11/27	0	0.00	2	14.80	14.70	-2	251	-0.80%
2018/11/26	17	14.82	18	14.92	14.80	-1	243	-0.41%
2018/11/23	9	14.83	2	14.85	14.90	7	213	3.28%
2018/11/19	5	13.20	0	0.00	13.10	5	148	3.37%
2018/11/08	5	13.20	0	0.00	13.15	5	168	2.97%
2018/10/29	5	12.50	0	0.00	12.25	5	203	2.45%
2018/10/26	2	13.00	2	13.15	12.45	0	210	0.00%
2018/10/19	0	0.00	2	12.40	12.40	-2	252	-0.79%
2018/10/11	10	12.25	0	0.00	12.65	10	301	3.32%
2018/10/08	5	12.80	0	0.00	12.80	5	312	1.60%
2018/10/01	0	0.00	20	13.40	13.40	-20	364	-5.48%
2018/09/10	0	0.00	20	12.80	12.80	-20	538	-3.71%
2018/09/07	1	13.50	0	0.00	13.60	1	575	0.17%
2018/08/15	1	14.90	0	0.00	14.70	1	680	0.15%
2018/08/09	0	0.00	10	16.10	16.10	-10	644	-1.55%
2018/07/26	1	16.50	0	0.00	16.30	1	584	0.17%
2018/07/25	0	0.00	10	16.13	16.20	-10	571	-1.75%
2018/07/19	0	0.00	1	16.10	15.85	-1	538	-0.19%
2018/07/10	0	0.00	4	15.50	15.70	-4	494	-0.81%
2018/07/09	2	15.40	2	15.35	15.30	0	485	0.00%
2018/07/06	12	17.38	13	17.03	16.00	-1	462	-0.22%
2018/07/05	0	0.00	7	15.96	16.10	-7	364	-1.92%
2018/07/04	0	0.00	5	15.65	15.75	-5	345	-1.45%
2018/06/21	0	0.00	3	14.85	14.95	-3	322	-0.93%
2018/06/19	2	15.85	6	15.70	15.45	-4	321	-1.24%
2018/06/15	7	16.39	3	16.57	15.80	4	316	1.26%
2018/06/14	0	0.00	2	15.70	15.80	-2	278	-0.72%
2018/06/13	0	0.00	5	15.50	15.80	-5	273	-1.83%
2018/06/12	0	0.00	10	15.00	15.15	-10	251	-3.98%
2018/05/15	0	0.00	1	12.55	12.60	-1	764	-0.13%
2018/04/25	0	0.00	2	12.45	12.45	-2	807	-0.25%
2018/04/11	0	0.00	1	13.65	13.55	-1	844	-0.12%
2018/03/29	2	14.20	0	0.00	14.15	2	857	0.23%
2018/03/23	0	0.00	3	14.40	14.40	-3	1,109	-0.27%
2018/03/20	0	14.85	0	0.00	14.75	0	1,088	0.00%
2018/03/19	0	14.70	0	0.00	14.75	0	1,085	0.00%
2018/03/15	1	15.15	7	15.44	15.15	-6	1,072	-0.56%
2018/03/14	0	14.20	4	14.20	14.30	-4	989	-0.40%
2018/03/13	0	0.00	3	13.80	14.00	-3	983	-0.31%
2018/03/12	0	0.00	6	14.44	14.45	-6	973	-0.62%
2018/03/09	1	14.55	10	14.50	14.50	-9	943	-0.95%
2018/03/07	0	0.00	2	14.50	14.50	-2	947	-0.21%
2018/03/06	0	14.50	0	0.00	14.50	0	948	0.00%
2018/03/05	0	0.00	0.3	14.55	14.45	-0.3	942	-0.03%
2018/03/02	0	0.00	3	14.42	14.40	-3	929	-0.32%
2018/03/01	0	0.00	10.2	14.40	14.40	-10.2	991	-1.03%
2018/02/27	1	14.35	55	14.34	14.40	-54	985	-5.48%
2018/02/26	3.2	14.37	50	14.43	14.40	-46.8	913	-5.12%
2018/02/23	2	13.75	4	13.75	13.75	-2	741	-0.27%
2018/02/12	0	0.00	1	10.35	10.40	-1	700	-0.14%
2018/02/09	1	9.90	0	0.00	10.30	1	703	0.14%
2018/02/06	0	0.00	5	11.05	10.70	-5	710	-0.70%
2018/01/22	0	0.00	3	12.30	12.30	-3	808	-0.37%