晶彩科 (3535)-元大-中壢券商分點個股進出

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
53.0
漲跌
▲1.0
漲幅
+1.92%
成交量
1,890張
產業
上市光電類股▼1.05%
208人加入追蹤

立即追蹤
本地時間:14:30

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

晶彩科 (3535)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/12/11	52	52.41	5	52.16	53.00	47	4,151	1.13%
2024/12/10	21	54.16	30	53.41	52.00	-9	4,278	-0.21%
2024/12/06	11	51.51	1	52.90	51.20	10	4,465	0.22%
2024/12/05	1	50.10	1	51.00	50.10	0	4,503	0.00%
2024/12/03	1	50.50	0	0.00	50.80	1	4,750	0.02%
2024/12/02	1	51.60	0	0.00	50.70	1	4,832	0.02%
2024/11/27	3	50.23	2	50.50	50.00	1	5,240	0.02%
2024/11/26	3	51.80	1	51.60	51.60	2	5,502	0.04%
2024/11/25	1	53.00	1	52.50	52.50	0	6,052	0.00%
2024/11/22	1	53.80	3	53.47	52.50	-2	6,286	-0.03%
2024/11/21	3	51.90	0	0.00	51.80	3	6,606	0.05%
2024/11/20	1	52.10	2	51.90	51.90	-1	6,965	-0.01%
2024/11/18	2	52.95	1	53.20	52.50	1	8,637	0.01%
2024/11/15	8	53.49	9	54.03	54.90	-1	8,860	-0.01%
2024/11/14	2	53.35	7	53.81	53.90	-5	9,086	-0.06%
2024/11/13	2	52.95	1	52.50	52.20	1	9,132	0.01%
2024/11/12	3	53.33	3	53.23	52.50	0	9,378	0.00%
2024/11/11	6	55.57	4	55.33	55.00	2	9,617	0.02%
2024/11/08	0	0.00	4	58.15	57.60	-4	9,855	-0.04%
2024/11/07	9	59.13	4.2	59.34	59.10	4.8	10,000	0.05%
2024/11/06	15	57.46	11	56.90	56.80	4	10,266	0.04%
2024/11/05	7	57.79	11	58.54	58.10	-4	10,316	-0.04%
2024/11/04	3	55.80	0	56.26	55.50	3	10,429	0.03%
2024/11/01	0	0.00	2	57.95	57.80	-2	10,494	-0.02%
2024/10/30	3	57.67	1	57.30	55.90	2	10,617	0.02%
2024/10/29	19	59.43	15	59.55	57.90	4	11,218	0.04%
2024/10/28	7	59.74	5.2	60.15	59.30	1.8	11,289	0.02%
2024/10/25	8	62.50	4	62.45	61.50	4	11,278	0.04%
2024/10/24	29	64.28	42	64.18	63.40	-13	11,262	-0.12%
2024/10/23	61	64.64	157.2	65.62	64.90	-96.2	11,091	-0.87%	大賣/
2024/10/22	107.1	60.92	103.1	60.55	63.60	4.1	10,559	0.04%	大買/大賣/
2024/10/21	2	56.50	7	57.30	58.30	-5	10,114	-0.05%
2024/10/18	11	52.82	0	0.00	53.00	11	10,085	0.11%
2024/10/17	0	0.00	1	53.00	54.00	-1	10,147	-0.01%
2024/10/16	16	51.28	0	0.00	51.20	16	10,181	0.16%
2024/10/15	4	53.25	1	52.50	52.40	3	10,294	0.03%
2024/10/14	10	51.82	4	51.03	52.40	6	11,236	0.05%
2024/10/11	8	51.64	17	51.32	52.00	-9	11,621	-0.08%
2024/10/09	21	54.86	3	54.77	53.70	18	11,571	0.16%
2024/10/08	7	55.66	1	55.30	55.30	6	11,587	0.05%
2024/10/07	3.1	56.39	4.1	55.95	56.90	-1	11,882	-0.01%
2024/10/04	19	57.41	11	56.53	56.40	8	12,469	0.06%
2024/10/01	13	60.47	0	0.00	60.40	13	12,757	0.10%
2024/09/30	17	61.33	1.1	61.20	61.20	15.9	13,106	0.12%
2024/09/27	49	62.27	8	62.49	62.30	41	13,347	0.31%
2024/09/26	13	63.44	17	63.54	63.80	-4	14,316	-0.03%
2024/09/25	6	61.22	14	61.51	61.30	-8	14,536	-0.06%
2024/09/24	33	62.32	2	60.30	60.50	31	14,702	0.21%
2024/09/23	18	63.54	17	62.18	62.00	1	14,845	0.01%
2024/09/20	35.2	64.52	41.1	63.65	63.90	-5.9	15,232	-0.04%
2024/09/19	8	61.66	22	62.08	62.70	-14	15,506	-0.09%
2024/09/18	4	61.77	5	61.72	61.40	-1	15,603	-0.01%
2024/09/16	2	63.15	0	0.00	63.50	2	15,823	0.01%
2024/09/13	13	64.63	8.1	63.81	64.10	4.9	15,926	0.03%
2024/09/12	13.2	63.56	14	62.71	62.80	-0.8	15,865	-0.01%
2024/09/11	13	61.58	20.1	63.07	63.10	-7.1	16,024	-0.04%
2024/09/10	26.1	63.79	10	62.83	62.00	16.1	15,994	0.10%
2024/09/09	11.2	68.16	13.2	67.95	68.80	-2	15,832	-0.01%
2024/09/06	1	66.90	1	67.19	67.10	0	15,940	0.00%
2024/09/05	6	69.87	4	69.78	69.00	2	15,943	0.01%
2024/09/04	18.3	70.22	15	69.35	69.30	3.3	16,021	0.02%
2024/09/03	7	72.94	15	73.39	72.50	-8	15,949	-0.05%
2024/09/02	20	72.93	19	73.25	72.20	1	15,878	0.01%
2024/08/30	28	74.54	57	73.26	72.40	-29	15,782	-0.18%
2024/08/29	25	77.26	31	77.45	77.00	-6	15,632	-0.04%
2024/08/28	25	79.06	15	79.53	77.70	10	15,555	0.06%
2024/08/27	83	79.20	74	79.43	78.70	9	15,356	0.06%
2024/08/26	35	77.64	41	75.88	75.60	-6	14,870	-0.04%
2024/08/23	65.1	75.62	53	75.94	76.80	12.1	14,882	0.08%
2024/08/22	77	78.42	84.3	77.79	77.00	-7.3	14,761	-0.05%
2024/08/21	186.5	80.87	159.1	79.57	78.40	27.5	14,519	0.19%	大買/大賣/
2024/08/20	104.1	75.55	195.2	76.86	80.40	-91.1	13,677	-0.67%	大買/大賣/
2024/08/19	6	70.95	27	71.41	73.10	-21	13,123	-0.16%
2024/08/16	48	68.21	54.2	67.06	66.50	-6.2	12,998	-0.05%
2024/08/15	23.2	65.55	18	65.36	63.80	5.2	12,810	0.04%
2024/08/14	107.2	68.11	54.1	67.46	66.20	53.2	12,950	0.41%	大買/
2024/08/13	57	66.59	55	66.86	67.40	2	12,728	0.02%
2024/08/12	59	69.42	38	68.88	68.10	21	12,583	0.17%
2024/08/09	8	73.68	8.1	74.41	75.60	-0.1	12,487	0.00%
2024/08/08	75.1	68.71	79	68.94	68.80	-3.9	12,299	-0.03%
2024/08/07	18	63.24	8	67.10	67.10	10	11,976	0.08%
2024/08/06	31	64.75	37	60.95	61.00	-6	11,924	-0.05%
2024/08/05	19	66.46	24	67.16	65.40	-5	11,775	-0.04%
2024/08/02	39.1	75.69	30.1	74.60	72.60	9	11,712	0.08%
2024/08/01	130.2	82.11	79.2	79.57	79.50	51	11,594	0.44%	大買/
2024/07/31	11.1	78.89	22.1	79.46	81.40	-11	10,987	-0.10%
2024/07/30	2	72.20	9	71.00	74.30	-7	10,867	-0.06%
2024/07/29	9	72.47	6	72.60	70.30	3	10,819	0.03%
2024/07/26	4.2	69.17	25.1	68.81	71.40	-21	10,763	-0.19%
2024/07/23	25	68.28	1	68.10	68.10	24	10,723	0.22%
2024/07/22	0	0.00	21	66.24	66.60	-21	10,708	-0.20%
2024/07/19	22	69.10	1	69.50	68.50	21	10,659	0.20%
2024/07/18	25	71.93	7	73.19	72.00	18	10,656	0.17%
2024/07/17	1	78.90	9	79.21	78.80	-8	10,639	-0.08%
2024/07/16	9	73.20	155.8	78.04	78.10	-146.8	10,600	-1.39%	大賣/鉅額交易
2024/07/15	256	78.36	106	78.65	75.70	150	10,476	1.43%	大買/大賣/鉅額交易
2024/07/12	48	71.19	47.3	72.54	75.30	0.7	9,506	0.01%
2024/07/11	0	0.00	5	68.50	68.50	-5	9,089	-0.06%
2024/07/10	0	0.00	25	62.30	62.30	-25	9,054	-0.28%
2024/07/09	110	57.19	122	56.71	56.70	-12	9,008	-0.13%	大買/大賣/
2024/07/08	128.5	61.16	185	61.67	59.80	-56.6	8,702	-0.65%	大買/大賣/
2024/07/05	42	58.22	23	58.72	59.40	19	8,082	0.24%
2024/07/04	102	51.71	94	52.26	54.00	8	7,753	0.10%	大買/
2024/07/03	105	49.09	42	48.84	49.10	63	7,408	0.85%	大買/
2024/07/02	148	49.10	123	49.57	50.00	25	7,233	0.35%	大買/大賣/
2024/07/01	31	46.68	37	46.96	48.05	-6	6,473	-0.09%
2024/06/28	12	42.05	22	43.27	43.70	-10	6,297	-0.16%
2024/06/27	51	40.98	29	40.06	39.75	22	6,147	0.36%
2024/06/26	54	41.05	57	41.08	39.90	-3	5,952	-0.05%
2024/06/25	51	41.38	68	41.27	41.65	-17	5,525	-0.31%
2024/06/24	4	42.96	8.5	43.88	44.20	-4.5	5,098	-0.09%
2024/06/21	49	37.16	32	38.58	40.20	17	4,961	0.34%
2024/06/20	17	36.58	11	35.39	36.55	6	4,693	0.13%
2024/06/19	18	33.84	12	33.73	33.90	6	4,553	0.13%
2024/06/18	38	35.19	34	35.26	34.50	4	4,463	0.09%
2024/06/17	21	32.63	78	32.28	33.00	-57	4,212	-1.35%
2024/06/14	5	31.25	13.7	31.29	31.45	-8.7	4,096	-0.21%
2024/06/13	25.8	32.04	26	32.13	32.05	-0.2	4,037	-0.01%
2024/06/12	6	30.42	7	30.05	30.45	-1	3,846	-0.03%
2024/06/11	11	30.92	41	30.60	30.15	-30	3,781	-0.79%
2024/06/07	2.1	28.82	13	28.42	29.10	-10.9	3,579	-0.30%
2024/06/06	12	27.53	4	27.75	27.20	8	3,530	0.23%
2024/06/04	1	29.55	7	29.44	28.65	-6	3,508	-0.17%
2024/06/03	1	29.40	1	29.80	29.50	0	3,489	0.00%
2024/05/31	8.1	30.34	8	30.14	29.95	0.1	3,451	0.00%
2024/05/30	5.2	29.09	29	29.22	29.30	-23.8	3,395	-0.70%
2024/05/29	35	29.66	56	30.53	29.00	-21	3,355	-0.63%
2024/05/28	25	32.52	7	32.11	32.10	18	3,113	0.58%
2024/05/27	3	32.02	11.4	31.74	32.25	-8.4	2,911	-0.29%
2024/05/24	12	29.61	13.3	29.53	29.35	-1.3	2,830	-0.05%
2024/05/23	18	29.27	14	29.05	28.65	4	2,743	0.15%
2024/05/22	17	28.21	25	28.15	28.50	-8	2,723	-0.29%
2024/05/21	7	26.64	2	26.80	26.70	5	2,649	0.19%
2024/05/20	26.3	27.46	19	27.76	26.95	7.3	2,693	0.27%
2024/05/17	3	25.42	1	25.45	25.40	2	2,588	0.08%
2024/05/16	16.1	25.97	23	26.26	25.60	-6.9	2,744	-0.25%
2024/05/15	3	26.12	14	25.34	25.55	-11	2,710	-0.41%
2024/05/13	1	23.70	1	24.35	23.95	0	2,815	0.00%
2024/05/10	12	23.84	12	24.00	24.10	0	3,082	0.00%
2024/05/09	4	24.38	6	24.16	24.30	-2	3,272	-0.06%
2024/05/08	3	23.85	3	23.87	24.25	0	3,355	0.00%
2024/05/07	11	23.91	6	23.98	23.65	5	3,488	0.14%
2024/05/06	1	23.35	3	23.47	23.05	-2	3,708	-0.05%
2024/04/30	60	23.19	0	0.00	23.10	60	4,307	1.39%
2024/04/29	8	22.79	0	0.00	22.70	8	4,299	0.19%
2024/04/26	9	23.18	3	23.25	22.80	6	4,288	0.14%
2024/04/25	4	23.35	4	23.15	23.20	0	4,273	0.00%
2024/04/24	3	23.45	7	23.84	23.40	-4	4,259	-0.09%
2024/04/23	42	22.93	7	22.76	22.85	35	4,194	0.83%
2024/04/22	0	0.00	6	22.98	23.15	-6	4,109	-0.15%
2024/04/12	10	23.13	0	0.00	23.00	10	4,017	0.25%
2024/04/11	2	23.40	0	0.00	23.10	2	4,005	0.05%
2024/04/10	7	23.54	8	23.73	23.85	-1	3,985	-0.03%
2024/04/09	4	23.68	4	23.35	23.60	0	3,941	0.00%
2024/04/08	5	23.90	4	23.90	24.00	1	3,909	0.03%
2024/04/03	54	24.75	52.1	24.75	23.95	2	3,822	0.05%
2024/04/02	49	22.64	58	23.28	23.55	-9	3,518	-0.26%
2024/04/01	1	21.80	1	21.90	22.20	0	3,367	0.00%
2024/03/28	2	20.55	0	0.00	20.30	2	3,316	0.06%
2024/03/27	1	21.10	5	20.97	20.60	-4	3,307	-0.12%
2024/03/25	0	20.95	0	0.00	20.40	0	3,282	0.00%
2024/03/22	0	20.50	0	0.00	20.40	0	3,278	0.00%
2024/03/21	0	20.95	0	0.00	20.00	0	3,270	0.00%
2024/03/20	0	0.00	3	20.00	20.00	-3	3,266	-0.09%
2024/03/19	3	20.15	1	20.05	20.00	2	3,259	0.06%
2024/03/15	0	20.40	0	0.00	20.20	0	3,244	0.00%
2024/03/14	0	0.00	1	21.10	20.30	-1	3,241	-0.03%
2024/03/13	5	21.19	0	0.00	21.10	5	3,224	0.16%
2024/03/12	2	21.80	16	21.33	21.95	-14	3,211	-0.44%
2024/03/08	0	0.00	3	21.10	21.20	-3	3,194	-0.09%
2024/03/07	1	21.95	3	22.13	21.85	-2	3,173	-0.06%
2024/03/05	21	22.43	63	22.31	22.25	-42	3,138	-1.34%
2024/03/04	4	22.80	0	0.00	22.65	4	3,110	0.13%
2024/03/01	10	23.65	12	23.79	23.45	-2	3,076	-0.07%
2024/02/29	1	24.65	2	24.40	23.95	-1	3,049	-0.03%
2024/02/27	2	24.43	0	0.00	24.10	2	3,023	0.07%
2024/02/26	2	24.93	0	0.00	24.85	2	2,976	0.07%
2024/02/23	101	25.41	56	25.94	25.30	45	2,932	1.53%	大買/
2024/02/22	5	24.50	10	24.70	24.65	-5	2,780	-0.18%
2024/02/21	22	25.43	40	26.03	24.95	-18	2,723	-0.66%
2024/02/20	28	25.36	30.1	25.38	25.40	-2.1	2,590	-0.08%
2024/02/19	22	24.94	37	25.17	24.80	-15	2,423	-0.62%
2024/02/16	16	24.74	8	24.58	24.10	8	2,228	0.36%
2024/02/15	26	23.06	26	23.64	23.70	0	2,137	0.00%
2024/02/05	38	24.84	57	25.00	24.60	-19	2,045	-0.93%
2024/02/02	32	24.70	41.2	24.93	25.25	-9.2	1,877	-0.49%
2024/02/01	36	24.24	7	24.18	24.40	29	1,598	1.81%
2024/01/31	3	23.38	3	23.07	23.70	0	1,384	0.00%
2024/01/30	12.1	23.34	14	23.43	23.40	-2	1,276	-0.15%
2024/01/29	160	23.76	122	23.83	22.90	38	1,218	3.12%	大買/大賣/
2024/01/26	57.1	23.10	65.2	23.00	23.05	-8.1	957	-0.85%
2024/01/25	3	22.15	7	22.57	22.70	-4	478	-0.84%
2024/01/24	3	19.98	3	20.65	20.65	0	373	0.00%
2024/01/15	0	0.00	12	18.55	18.55	-12	384	-3.12%
2024/01/08	0	0.00	8	18.50	18.45	-8	382	-2.09%
2024/01/02	0	18.70	0	0.00	18.55	0	382	0.00%
2023/12/29	0	18.90	0	0.00	18.50	0	382	0.00%
2023/12/18	2	18.50	0	0.00	18.50	2	377	0.53%
2023/12/06	0	19.45	0	0.00	19.45	0	368	0.00%
2023/12/05	0	0.00	2	19.60	19.40	-2	367	-0.54%
2023/11/30	0	0.00	1	19.10	19.15	-1	366	-0.27%
2023/11/15	0	0.00	1	19.05	19.05	-1	368	-0.27%
2023/11/10	5	18.49	1	18.60	18.60	4	351	1.14%
2023/11/08	1	19.60	0	0.00	19.55	1	343	0.29%
2023/11/07	2	19.83	3	19.87	19.85	-1	340	-0.29%
2023/11/06	5	19.62	6	19.59	19.20	-1	341	-0.29%
2023/11/03	0	0.00	1	19.60	19.40	-1	237	-0.42%
2023/10/31	1	18.65	10	18.35	18.25	-9	227	-3.95%
2023/10/25	54	20.07	66	19.42	19.00	-12	231	-5.19%
2023/10/24	1	18.45	5	19.00	19.00	-4	185	-2.15%
2023/10/16	2	18.00	0	0.00	18.05	2	197	1.01%
2023/09/14	0	0.00	1	18.55	18.60	-1	289	-0.35%
2023/09/12	1	18.60	0	0.00	18.65	1	298	0.34%
2023/09/04	0	0.00	1	19.00	19.15	-1	312	-0.32%
2023/08/31	1	18.75	0	0.00	18.75	1	322	0.31%
2023/08/29	0	0.00	2	18.50	18.35	-2	324	-0.62%
2023/08/14	2	17.55	7	18.32	17.65	-5	345	-1.45%
2023/08/10	1	18.90	0	0.00	18.80	1	333	0.30%
2023/08/07	1	18.25	0	0.00	18.45	1	329	0.30%
2023/08/04	1	18.40	0	0.00	18.50	1	335	0.30%
2023/08/02	1	18.50	0	0.00	18.60	1	339	0.29%
2023/08/01	1	18.80	0	0.00	18.80	1	338	0.30%
2023/07/27	1	18.75	0	0.00	19.00	1	334	0.30%
2023/07/24	3	19.20	0	0.00	19.15	3	315	0.95%
2023/07/21	2	19.55	0	0.00	19.60	2	312	0.64%
2023/07/20	4	19.61	3	19.65	19.65	1	319	0.31%
2023/07/19	2	19.75	5	19.75	19.70	-3	326	-0.92%
2023/07/18	0	0.00	1	19.90	19.90	-1	332	-0.30%
2023/07/14	5	19.95	0	0.00	20.05	5	339	1.47%
2023/07/12	1	19.65	0	0.00	19.65	1	344	0.29%
2023/07/11	2	20.00	0	0.00	20.05	2	339	0.59%
2023/07/07	2	20.58	0	0.00	20.60	2	335	0.60%
2023/07/06	1	21.25	5	21.50	21.10	-4	335	-1.19%
2023/07/03	0	0.00	10	20.45	20.50	-10	323	-3.09%
2023/06/28	3	20.35	0	0.00	20.30	3	325	0.92%
2023/06/26	1	20.55	1	20.55	20.50	0	332	0.00%
2023/06/20	0	0.00	1	20.55	20.30	-1	337	-0.30%
2023/06/19	1	20.60	0	0.00	20.70	1	342	0.29%
2023/06/07	0	0.00	1	20.75	20.90	-1	405	-0.25%
2023/05/31	0	0.00	1	20.55	20.55	-1	469	-0.21%
2023/05/26	6	19.76	0	0.00	19.80	6	606	0.99%
2023/05/25	5	20.08	0	0.00	20.00	5	647	0.77%
2023/05/15	2	19.50	2	19.58	19.50	0	698	0.00%
2023/05/11	1	19.75	0	0.00	19.20	1	716	0.14%
2023/05/10	1	19.40	0	0.00	19.70	1	720	0.14%
2023/04/25	0.1	20.90	0	0.00	20.75	0.1	770	0.01%
2023/04/24	0	0.00	2	21.55	21.45	-2	765	-0.26%
2023/04/21	2	21.28	0	0.00	21.25	2	762	0.26%
2023/04/19	1	22.30	7	22.20	22.20	-6	807	-0.74%
2023/04/18	0	0.00	3	22.65	22.45	-3	806	-0.37%
2023/04/17	0	0.00	3	22.55	22.55	-3	805	-0.37%
2023/04/14	1	22.35	0	0.00	22.35	1	808	0.12%
2023/04/13	12	22.35	0	0.00	22.30	12	811	1.48%
2023/04/12	0	0.00	6	22.60	22.65	-6	814	-0.74%
2023/04/10	2	22.55	0	0.00	22.45	2	817	0.24%
2023/03/30	4	22.23	0	0.00	22.30	4	826	0.48%
2023/03/27	4	22.60	4	22.73	22.60	0	876	0.00%
2023/03/22	0.1	23.00	0	0.00	22.70	0.1	928	0.01%
2023/03/21	0	0.00	1	22.50	22.60	-1	948	-0.11%
2023/03/17	0	0.00	1	21.90	21.90	-1	1,119	-0.09%
2023/03/16	3	21.40	0	0.00	21.50	3	1,130	0.27%
2023/03/15	1	22.00	0	0.00	21.95	1	1,156	0.09%
2023/03/13	3	22.20	1	22.30	22.20	2	1,208	0.17%
2023/03/10	9	22.87	8	22.59	22.55	1	1,255	0.08%
2023/03/09	1	23.55	25	23.72	23.45	-24	1,287	-1.86%
2023/03/08	7	23.59	0	0.00	23.75	7	1,295	0.54%
2023/03/03	0	0.00	12	23.90	23.80	-12	1,293	-0.93%
2023/03/02	5.1	24.03	8	24.00	23.85	-2.9	1,297	-0.22%
2023/03/01	0	0.00	3	23.65	23.95	-3	1,292	-0.23%
2023/02/24	0	0.00	1	23.80	24.30	-1	1,270	-0.08%
2023/02/23	0	0.00	60	23.70	23.70	-60	1,218	-4.93%
2023/02/21	1	23.25	0	0.00	23.05	1	1,236	0.08%
2023/02/20	0	0.00	2	22.95	22.95	-2	1,252	-0.16%
2023/02/17	0	0.00	1	22.85	22.85	-1	1,296	-0.08%
2023/02/13	0	0.00	1	22.30	22.20	-1	1,575	-0.06%
2023/02/10	2	22.48	0	0.00	22.20	2	1,734	0.12%
2023/02/09	0	0.00	1	22.95	22.90	-1	1,846	-0.05%
2023/02/08	5	22.75	0	0.00	22.80	5	1,876	0.27%
2023/02/03	7	22.85	0	0.00	22.80	7	1,974	0.35%
2023/02/02	10	22.95	0	0.00	23.05	10	1,994	0.50%
2023/02/01	10	22.80	0	0.00	22.80	10	2,002	0.50%
2023/01/31	0	0.00	1	22.75	22.65	-1	2,020	-0.05%
2023/01/12	1	22.30	0	0.00	22.20	1	2,568	0.04%
2023/01/11	1	22.30	0	0.00	22.35	1	2,596	0.04%
2023/01/10	3	22.40	0.2	22.35	22.40	2.9	2,639	0.11%
2023/01/09	14.2	22.70	5	22.56	22.65	9.2	2,658	0.34%
2023/01/05	2	22.13	0	0.00	21.70	2	2,674	0.07%
2023/01/04	1	21.70	0	0.00	21.80	1	2,696	0.04%
2022/12/27	0	21.90	0	0.00	21.85	0	2,993	0.00%
2022/12/26	0	0.00	1	21.90	22.00	-1	3,060	-0.03%
2022/12/23	0	0.00	1	21.70	21.80	-1	3,076	-0.03%
2022/12/20	2	21.38	0	0.00	21.20	2	3,150	0.06%
2022/12/19	1	22.20	0	0.00	22.05	1	3,163	0.03%
2022/12/16	2	22.60	2	22.33	22.45	0	3,183	0.00%
2022/12/15	0	0.00	1	23.15	23.20	-1	3,180	-0.03%
2022/12/14	13	23.28	3	23.15	23.15	10	3,214	0.31%
2022/12/13	4	23.15	16	23.20	23.25	-12	3,260	-0.37%
2022/12/12	68	23.25	3	23.43	23.25	65	3,334	1.95%
2022/12/09	54	25.72	9	26.38	25.75	45	3,395	1.33%
2022/12/08	0	0.00	1	25.55	25.95	-1	3,508	-0.03%
2022/12/07	2	25.85	8	25.68	25.40	-6	3,570	-0.17%
2022/12/06	4	26.65	1	26.70	26.30	3	3,650	0.08%
2022/12/05	7	26.85	21	26.85	26.75	-14	3,653	-0.38%
2022/12/02	6	26.48	0	0.00	26.50	6	3,622	0.17%
2022/12/01	13	26.08	3	26.03	25.90	10	3,571	0.28%
2022/11/30	2	25.55	0	0.00	25.75	2	3,556	0.06%
2022/11/29	3	24.97	0	0.00	25.25	3	3,561	0.08%
2022/11/28	16	25.05	16	24.96	25.10	0	3,592	0.00%
2022/11/25	1	25.35	3	25.13	25.00	-2	3,604	-0.06%
2022/11/24	1	25.25	0	0.00	25.35	1	3,592	0.03%
2022/11/23	2	25.20	1	25.40	25.35	1	3,587	0.03%
2022/11/22	2	25.10	0	0.00	25.05	2	3,591	0.06%
2022/11/21	1	25.75	1	25.60	25.25	0	3,653	0.00%
2022/11/18	1	26.30	0.1	26.30	25.55	0.9	3,666	0.02%
2022/11/16	1	25.70	0	0.00	25.70	1	3,644	0.03%
2022/11/15	0	0.00	16	25.65	25.85	-16	3,629	-0.44%
2022/11/11	18	25.47	4	25.75	25.25	14	3,595	0.39%
2022/11/10	6.1	25.87	10	26.14	25.60	-3.9	3,581	-0.11%
2022/11/09	19	28.18	23	28.18	27.95	-4	3,489	-0.11%
2022/11/08	21	28.34	35	28.37	27.70	-14	3,446	-0.41%
2022/11/07	26	27.80	11	27.82	27.90	15	3,306	0.45%
2022/11/04	2	27.00	3	27.18	27.15	-1	3,218	-0.03%
2022/11/03	5	26.81	2	26.75	26.65	3	3,263	0.09%
2022/11/02	3	26.53	2	26.58	26.60	1	3,297	0.03%
2022/11/01	2	25.75	2	25.67	25.90	0	3,369	0.00%
2022/10/31	2	25.28	5	25.30	25.10	-3	3,391	-0.09%
2022/10/28	0	0.00	6	24.78	24.60	-6	3,415	-0.18%
2022/10/27	2	24.83	1	24.75	25.35	1	3,469	0.03%
2022/10/26	4	25.09	3	24.77	24.50	1	3,546	0.03%
2022/10/25	2	25.60	2	26.13	25.00	0	3,551	0.00%
2022/10/24	15	27.29	19	27.30	26.10	-4	3,521	-0.11%
2022/10/21	20	27.16	22	26.47	27.25	-2	3,393	-0.06%
2022/10/20	1	26.15	0	0.00	26.05	1	3,263	0.03%
2022/10/19	2	25.95	6	25.83	25.85	-4	3,645	-0.11%
2022/10/18	4	25.55	0	0.00	25.85	4	3,798	0.11%
2022/10/14	0	0.00	1	25.15	25.00	-1	3,905	-0.03%
2022/10/13	0	0.00	9	24.48	23.65	-9	4,018	-0.22%
2022/10/12	34	25.63	33	25.36	25.35	1	4,218	0.02%
2022/10/11	20	26.05	42	25.53	25.80	-22	4,295	-0.51%
2022/10/07	2	27.10	0	0.00	27.05	2	4,427	0.05%
2022/10/06	39	27.10	36	26.54	26.75	3	4,570	0.07%
2022/10/05	20	26.82	20	26.83	26.90	0	5,039	0.00%
2022/10/04	37	26.45	38	26.41	26.40	-1	5,469	-0.02%
2022/10/03	39	25.57	9	25.81	26.00	30	5,706	0.53%
2022/09/29	1	24.60	0	0.00	24.65	1	5,678	0.02%
2022/09/28	0	0.00	4	24.55	23.80	-4	5,685	-0.07%
2022/09/27	2	25.25	2.1	24.99	25.60	-0.1	5,671	0.00%
2022/09/26	4	25.64	5	25.38	24.95	-1	5,677	-0.02%
2022/09/23	17	26.22	19	26.70	26.05	-2	5,707	-0.04%
2022/09/22	20	27.14	17	26.83	26.70	3	5,739	0.05%
2022/09/21	2	27.48	2	26.83	27.00	0	5,750	0.00%
2022/09/20	4	27.50	3	27.65	27.35	1	5,743	0.02%
2022/09/19	20	28.07	20	27.15	27.80	0	5,750	0.00%
2022/09/16	35	28.27	37	27.89	28.00	-2	5,680	-0.04%
2022/09/15	35	28.06	32	27.74	28.00	3	5,569	0.05%
2022/09/14	27	26.29	28.2	26.79	27.15	-1.2	5,441	-0.02%
2022/09/13	23	26.09	14	26.55	26.60	9	5,409	0.17%
2022/09/12	2	24.78	1	24.85	24.75	1	5,347	0.02%
2022/09/08	1	24.00	0	0.00	24.00	1	5,404	0.02%
2022/09/06	3	23.43	1	23.90	23.80	2	5,648	0.04%
2022/09/05	0	0.00	23.1	23.51	23.60	-23.1	5,752	-0.40%
2022/09/02	10	24.55	2	24.35	24.30	8	5,819	0.14%
2022/09/01	3	25.00	0	0.00	25.05	3	6,041	0.05%
2022/08/30	0	0.00	0.2	25.50	25.50	-0.2	6,677	0.00%
2022/08/29	3	25.20	50	25.22	25.25	-47	6,790	-0.69%
2022/08/26	53	26.82	16	26.36	26.30	37	6,839	0.54%
2022/08/25	5	26.39	10	26.47	26.25	-5	6,804	-0.07%
2022/08/23	4	26.11	3	25.60	25.75	1	6,854	0.01%
2022/08/22	1	26.70	0	0.00	26.80	1	6,897	0.01%
2022/08/19	0	0.00	2	26.45	26.40	-2	6,936	-0.03%
2022/08/18	2	26.55	2	26.50	26.45	0	6,987	0.00%
2022/08/17	1	26.90	3	26.45	26.60	-2	7,016	-0.03%
2022/08/16	1	26.50	3	26.45	26.45	-2	7,080	-0.03%
2022/08/15	16	26.09	15	25.70	26.05	1	7,105	0.01%
2022/08/12	2	25.23	0	0.00	25.75	2	7,160	0.03%
2022/08/11	2	25.48	9	25.37	25.30	-7	7,906	-0.09%
2022/08/10	10	25.27	10	25.36	25.35	0	8,431	0.00%
2022/08/09	20	27.40	8	26.90	26.85	12	9,437	0.13%
2022/08/08	12	27.14	9	27.46	27.20	3	9,807	0.03%
2022/08/05	2	26.05	5	26.24	26.50	-3	9,860	-0.03%
2022/08/04	15	24.98	10	24.55	25.25	5	10,143	0.05%
2022/08/03	20	25.35	40	25.54	25.45	-20	10,412	-0.19%
2022/08/02	14	26.59	15	26.35	26.10	-1	10,558	-0.01%
2022/08/01	1	28.10	7	28.14	27.95	-6	10,466	-0.06%
2022/07/29	6	27.85	8	27.87	28.00	-2	10,416	-0.02%
2022/07/28	5	27.61	6	27.86	27.40	-1	10,355	-0.01%
2022/07/27	29	27.62	23	27.53	27.70	6	10,294	0.06%
2022/07/26	116	28.89	99	29.18	27.55	17	10,218	0.17%	大買/
2022/07/25	74	28.83	104	28.54	28.60	-30	9,813	-0.31%	大賣/
2022/07/22	11	27.99	12	27.95	27.85	-1	9,634	-0.01%
2022/07/21	10	27.22	20	27.57	27.95	-10	9,584	-0.10%
2022/07/20	46	28.01	31.1	27.95	27.75	15	9,485	0.16%
2022/07/19	60.1	28.05	50	27.99	27.70	10.1	9,365	0.11%
2022/07/18	23	27.71	39.1	27.80	27.50	-16.1	9,136	-0.18%
2022/07/15	48.1	27.81	45	27.68	27.65	3.1	9,043	0.03%
2022/07/14	48	27.11	57	27.23	27.40	-9	8,866	-0.10%
2022/07/13	135	28.58	81	28.64	27.50	54	8,667	0.62%	大買/
2022/07/12	111	27.64	102	27.66	27.10	9	8,111	0.11%	大買/大賣/
2022/07/11	87	27.81	49.3	28.08	28.65	37.7	7,657	0.49%
2022/07/08	12	25.40	19	25.88	26.05	-7	7,378	-0.09%
2022/07/07	0	0.00	2	23.40	23.70	-2	7,355	-0.03%
2022/07/06	8	23.87	0	0.00	23.00	8	7,352	0.11%
2022/07/05	1	24.15	1	23.90	24.10	0	7,354	0.00%
2022/07/04	1	24.00	1	23.70	23.65	0	7,387	0.00%
2022/07/01	4	23.65	4	24.80	23.65	0	7,453	0.00%
2022/06/30	25.1	25.47	23	25.17	24.95	2.1	7,492	0.03%
2022/06/29	8	26.73	14	26.56	27.20	-6	7,478	-0.08%
2022/06/28	10	26.27	0	0.00	26.65	10	7,533	0.13%
2022/06/27	6	27.08	8	27.08	26.90	-2	7,516	-0.03%
2022/06/24	0	0.00	1	26.20	25.60	-1	7,459	-0.01%
2022/06/23	2	25.65	3	25.75	25.50	-1	7,444	-0.01%
2022/06/22	9	25.65	7	25.24	25.05	2	7,452	0.03%
2022/06/21	50.1	25.76	72	26.41	26.65	-21.9	7,414	-0.30%
2022/06/20	7	26.21	10	25.77	25.20	-3	7,384	-0.04%
2022/06/17	5	25.76	10	26.10	26.35	-5	7,349	-0.07%
2022/06/16	7	27.34	9	26.87	26.05	-2	7,284	-0.03%
2022/06/15	18	27.65	22	27.66	27.25	-4	7,221	-0.06%
2022/06/14	32	27.57	21	27.25	28.00	11	7,058	0.16%
2022/06/13	14.1	27.50	12	27.35	27.30	2.1	6,921	0.03%
2022/06/10	42	28.38	27	28.18	28.00	15	6,844	0.22%
2022/06/09	42	28.65	47	28.71	28.00	-5.1	6,607	-0.08%
2022/06/08	42	30.85	305	30.48	30.60	-263	6,273	-4.19%	大賣/鉅額交易
2022/06/07	42	35.53	3	35.12	33.05	39	5,945	0.66%
2022/06/06	9	34.86	3	36.17	36.70	6	5,834	0.10%
2022/06/02	37	33.66	4.1	34.26	34.50	32.9	5,769	0.57%
2022/06/01	1	32.75	2	34.00	34.20	-1	5,744	-0.02%
2022/05/31	29	33.48	4	32.84	32.75	25	5,710	0.44%
2022/05/30	0	0.00	21	32.56	32.55	-21	5,713	-0.37%
2022/05/27	6.1	33.67	4	33.83	32.50	2.1	5,676	0.04%
2022/05/26	18	32.21	3	32.48	32.60	15	5,620	0.27%
2022/05/25	4	31.01	5.1	30.66	31.10	-1.1	5,565	-0.02%
2022/05/24	8	31.26	10.1	31.00	30.35	-2.1	5,536	-0.04%
2022/05/23	0	0.00	7	29.95	29.90	-7	5,443	-0.13%
2022/05/20	3.1	29.77	13	29.88	29.30	-10	5,409	-0.18%
2022/05/19	247.1	30.34	99.1	30.33	30.60	148.1	5,342	2.77%	大買/鉅額交易
2022/05/18	140	29.11	540	29.04	29.45	-400	4,613	-8.67%	大買/大賣/鉅額交易
2022/05/17	201.1	28.22	147.1	28.43	28.85	54	4,122	1.31%	大買/大賣/
2022/05/16	222.1	26.96	154	27.41	27.55	68.1	3,146	2.16%	大買/大賣/
2022/05/13	26	24.24	54	24.67	25.05	-28	2,760	-1.01%
2022/05/12	181	24.13	175	23.44	22.80	6	2,619	0.23%	大買/大賣/
2022/05/11	237	22.84	38	22.94	24.00	199	2,313	8.60%	大買/鉅額交易
2022/05/10	141	22.28	23	22.15	22.40	118	2,034	5.80%	大買/鉅額交易
2022/05/06	1	18.20	0	0.00	18.55	1	1,995	0.05%
2022/04/29	1	18.35	0	0.00	18.45	1	2,034	0.05%
2022/04/25	2	19.25	0	0.00	19.50	2	2,233	0.09%
2022/04/22	0	20.95	0	0.00	20.25	0	2,217	0.00%
2022/04/21	0	21.25	0	0.00	20.95	0	2,212	0.00%
2022/04/19	0	22.00	0	0.00	20.75	0	2,233	0.00%
2022/04/18	0	22.00	0	0.00	20.85	0	2,272	0.00%
2022/04/15	2	21.73	6	21.96	21.30	-4	2,261	-0.18%
2022/04/14	5	22.85	0	0.00	22.50	5	2,238	0.22%
2022/04/12	1	22.90	0	0.00	22.35	1	2,218	0.05%
2022/04/11	0	0.00	11	22.46	22.50	-11	2,199	-0.50%
2022/04/08	4	23.50	12	23.71	23.25	-8	2,162	-0.37%
2022/04/07	35	23.87	36	23.88	23.10	-1	2,115	-0.05%
2022/04/06	21	24.43	10	24.32	25.05	11	2,032	0.54%
2022/04/01	37	23.08	34	22.89	23.25	3	1,925	0.16%
2022/03/31	3	22.75	2	23.05	22.35	1	1,869	0.05%
2022/03/28	0	0.00	2	21.60	21.70	-2	1,737	-0.12%
2022/03/25	11	21.65	40	21.71	20.95	-29	1,718	-1.69%
2022/03/24	21	22.12	5	22.02	22.25	16	1,658	0.96%
2022/03/23	3	21.60	0	0.00	21.70	3	1,639	0.18%
2022/03/22	0	0.00	1	22.00	22.00	-1	1,627	-0.06%
2022/03/21	2	21.68	3	21.65	21.65	-1	1,609	-0.06%
2022/03/18	1	21.20	0	0.00	21.25	1	1,594	0.06%
2022/03/16	1	20.15	0	0.00	20.25	1	1,565	0.06%
2022/03/15	1	21.15	0	0.00	20.15	1	1,564	0.06%
2022/03/14	10	21.24	8	21.18	21.10	2	1,570	0.13%
2022/03/11	2	20.55	1	20.65	20.55	1	1,759	0.06%
2022/03/09	0	0.00	30	19.98	20.00	-30	1,798	-1.67%
2022/03/08	0	0.00	2	20.20	20.10	-2	1,819	-0.11%
2022/03/07	3	20.37	0	0.00	20.40	3	1,867	0.16%
2022/03/04	2	21.30	0	0.00	21.00	2	1,901	0.11%
2022/03/03	20	21.57	20	21.46	21.80	0	1,872	0.00%
2022/03/02	11	20.85	4	21.33	20.80	7	1,839	0.38%
2022/03/01	0	0.00	3	21.00	20.70	-3	1,810	-0.17%
2022/02/25	1	20.95	11	20.85	20.35	-10	1,804	-0.55%
2022/02/24	16	20.73	8	20.89	20.90	8	1,792	0.45%
2022/02/23	0	0.00	5	20.26	21.05	-5	1,779	-0.28%
2022/02/22	6	19.99	0	0.00	20.20	6	1,791	0.33%
2022/02/21	2	20.73	8	20.73	20.70	-6	1,769	-0.34%
2022/02/18	15	21.19	6	21.15	21.15	9	1,758	0.51%
2022/02/17	8	21.03	16	21.40	21.00	-8	1,728	-0.46%
2022/02/16	28	20.85	45	21.34	21.80	-17	1,668	-1.02%
2022/02/15	41	20.70	43	20.82	20.20	-2	1,580	-0.13%
2022/02/14	1	19.50	8	19.73	20.15	-7	1,533	-0.46%
2022/02/11	7	20.30	4	20.29	19.80	3	1,573	0.19%
2022/02/10	7	19.95	4	20.25	20.30	3	1,641	0.18%
2022/02/09	33	20.70	16	20.69	20.50	17	1,609	1.06%
2022/02/08	1	20.25	27	20.17	20.75	-26	1,527	-1.70%
2022/02/07	0	0.00	1	18.90	18.90	-1	1,454	-0.07%
2022/01/26	0	0.00	5	17.75	17.90	-5	1,443	-0.35%
2022/01/25	13	17.65	0	0.00	17.60	13	1,439	0.90%
2022/01/24	0	0.00	2	17.93	17.85	-2	1,430	-0.14%
2022/01/21	11	19.20	5	19.27	18.35	6	1,408	0.43%
2022/01/20	2	19.75	6	19.58	20.10	-4	1,316	-0.30%
2022/01/19	0	0.00	2	19.10	19.25	-2	1,212	-0.16%
2022/01/12	1	18.20	1	18.55	18.15	0	1,149	0.00%
2022/01/11	5	18.61	5	18.45	18.25	0	1,122	0.00%
2022/01/06	0	0.00	2	17.78	18.00	-2	1,078	-0.19%
2022/01/05	4	18.19	1	18.25	18.10	3	1,076	0.28%
2022/01/04	1	18.15	0	0.00	18.30	1	1,072	0.09%
2022/01/03	1	18.25	0	0.00	18.15	1	1,071	0.09%
2021/12/30	0	0.00	3	18.55	18.40	-3	1,069	-0.28%
2021/12/29	5	18.30	12	18.25	18.50	-7	1,062	-0.66%
2021/12/23	0	0.00	1	17.90	17.90	-1	1,069	-0.09%
2021/12/17	2	17.73	0	0.00	17.65	2	1,252	0.16%
2021/12/15	0	0.00	1	17.85	17.75	-1	1,258	-0.08%
2021/12/14	4	17.61	2	17.75	17.55	2	1,255	0.16%
2021/12/10	1	18.15	0	0.00	18.15	1	1,238	0.08%
2021/12/09	1	18.25	10	18.35	18.25	-9	1,231	-0.73%
2021/12/08	12	18.28	11	18.42	18.50	1	1,221	0.08%
2021/12/07	27	19.69	3	20.23	18.50	24	1,197	2.00%
2021/12/03	1	19.95	9	19.63	19.40	-8	966	-0.83%
2021/12/02	7	19.66	6	19.52	19.35	1	934	0.11%
2021/12/01	4	19.41	3	19.75	19.85	1	896	0.11%
2021/11/30	2	19.30	15	19.07	19.00	-13	837	-1.55%
2021/11/23	1	17.80	0	0.00	17.75	1	756	0.13%
2021/11/22	2	18.05	0	0.00	18.20	2	745	0.27%
2021/11/19	10	18.60	21	18.50	18.60	-11	735	-1.50%
2021/11/18	0	0.00	5	18.35	18.35	-5	707	-0.71%
2021/11/17	0	17.80	6	18.29	18.10	-6	704	-0.85%
2021/11/16	30	18.29	0	0.00	18.05	30	699	4.29%
2021/11/15	0	0.00	2	18.03	18.55	-2	693	-0.29%
2021/11/12	2	17.83	1	18.35	17.75	1	679	0.15%
2021/11/11	0	0.00	3	18.32	18.40	-3	657	-0.46%
2021/11/10	10	18.43	2	18.30	18.70	8	644	1.24%
2021/11/09	3	18.85	0	0.00	18.90	3	576	0.52%
2021/11/05	1	17.80	2	17.90	17.90	-1	474	-0.21%
2021/11/04	1	17.70	2	17.45	17.70	-1	455	-0.22%
2021/10/18	0	0.00	10	16.40	16.85	-10	494	-2.02%
2021/10/15	8	16.04	0	0.00	16.00	8	493	1.62%
2021/10/14	2	16.05	1	16.25	16.05	1	495	0.20%
2021/10/13	1	16.00	0	0.00	16.00	1	504	0.20%
2021/10/12	1	16.15	2	16.25	16.25	-1	522	-0.19%
2021/10/08	1	16.40	1	16.40	16.20	0	589	0.00%
2021/10/07	0	0.00	1	16.90	16.75	-1	673	-0.15%
2021/10/06	2	16.53	2	16.60	16.50	0	703	0.00%
2021/10/05	2	16.38	2	16.40	16.75	0	705	0.00%
2021/10/04	3	16.43	2	16.25	16.25	1	705	0.14%
2021/10/01	1	17.10	3	17.17	16.70	-2	698	-0.29%
2021/09/30	3	16.90	1	17.05	16.90	2	686	0.29%
2021/09/29	1	16.70	3	16.83	16.55	-2	684	-0.29%
2021/09/28	4	17.09	2	17.30	17.00	2	682	0.29%
2021/09/27	4	17.59	6	17.64	17.70	-2	668	-0.30%
2021/09/24	9	18.27	14	18.28	18.45	-5	643	-0.78%
2021/09/22	0	0.00	1	15.35	15.45	-1	505	-0.20%
2021/09/03	4	16.05	0	0.00	16.10	4	522	0.77%
2021/09/01	2	16.25	0	0.00	16.20	2	538	0.37%
2021/08/06	2	17.30	0	0.00	17.25	2	597	0.33%
2021/08/05	1	17.70	0	0.00	17.60	1	602	0.17%
2021/08/04	0	0.00	1	17.65	17.60	-1	633	-0.16%
2021/08/02	0	0.00	1	17.65	17.55	-1	664	-0.15%
2021/07/27	0	0.00	5	17.90	17.75	-5	701	-0.71%
2021/07/23	1	18.20	5	17.92	17.95	-4	714	-0.56%
2021/07/22	5	18.05	1	17.60	17.70	4	728	0.55%
2021/07/21	2	17.43	0	0.00	17.25	2	728	0.27%
2021/07/20	2	17.25	1	17.40	17.25	1	726	0.14%
2021/07/19	1	17.50	12	17.59	17.45	-11	731	-1.50%
2021/07/16	1	18.00	0	0.00	17.95	1	742	0.13%
2021/07/15	52	18.09	749.2	18.07	18.65	-697.2	735	-94.81%	大賣/鉅額交易
2021/07/14	700.2	18.70	8	18.01	18.70	692.2	692	100.02%	大買/鉅額交易
2021/07/13	12	17.10	4	17.30	17.00	8	610	1.31%
2021/07/05	0	16.95	0	0.00	16.35	0	680	0.00%
2021/06/29	0	0.00	1	16.00	15.95	-1	754	-0.13%
2021/06/25	0	0.00	1	16.45	16.35	-1	773	-0.13%
2021/06/23	0	0.00	3	16.10	16.10	-3	788	-0.38%
2021/06/22	1	16.10	0	0.00	16.00	1	788	0.13%
2021/06/18	1	16.55	0	0.00	16.60	1	802	0.12%
2021/06/04	0	0.00	1	17.00	17.00	-1	907	-0.11%
2021/06/02	3	17.35	0	0.00	17.15	3	911	0.33%
2021/06/01	3	17.50	0	0.00	17.50	3	911	0.33%
2021/05/31	0	0.00	5	17.00	17.60	-5	910	-0.55%
2021/05/28	3	16.83	0	0.00	16.85	3	890	0.34%
2021/05/20	0	0.00	1	16.15	16.00	-1	927	-0.11%
2021/05/19	0	0.00	5	15.98	16.40	-5	937	-0.53%
2021/05/17	3	14.80	0	0.00	14.80	3	942	0.32%
2021/05/14	12	16.70	1	16.45	16.40	11	929	1.18%
2021/05/12	0	0.00	4	16.64	16.35	-4	919	-0.44%
2021/05/10	5	19.05	2	19.03	18.95	3	881	0.34%
2021/05/05	1	17.40	0	0.00	17.30	1	853	0.12%
2021/05/04	1	17.00	10	17.20	17.45	-9	845	-1.06%
2021/05/03	1	19.00	4	18.93	18.80	-3	822	-0.36%
2021/04/29	3	20.08	3	19.92	19.45	0	813	0.00%
2021/04/28	6	20.08	0	0.00	20.15	6	802	0.75%
2021/04/27	1	19.25	0	0.00	19.20	1	785	0.13%
2021/04/23	1	19.35	0	0.00	19.20	1	781	0.13%
2021/04/21	1	20.25	0	0.00	20.30	1	765	0.13%
2021/04/19	0	0.00	10	19.30	19.30	-10	749	-1.33%
2021/04/16	7	19.41	0	0.00	19.55	7	777	0.90%
2021/04/14	21	19.18	0	0.00	19.25	21	785	2.67%
2021/04/12	19	20.38	4	20.25	20.35	15	776	1.93%
2021/04/09	16	20.60	0	0.00	20.75	16	762	2.10%
2021/04/08	12	20.66	8	20.68	20.15	4	726	0.55%
2021/04/07	0	0.00	1	20.20	20.15	-1	696	-0.14%
2021/04/06	3	20.08	1	19.95	19.95	2	682	0.29%
2021/04/01	0	0.00	2	19.60	19.75	-2	704	-0.28%
2021/03/31	0	0.00	13	19.67	19.75	-13	710	-1.83%
2021/03/30	1	19.20	0	0.00	19.45	1	701	0.14%
2021/03/29	1	18.65	0	0.00	18.90	1	702	0.14%
2021/03/26	0	0.00	1	19.15	19.20	-1	703	-0.14%
2021/03/25	2	19.28	4	19.30	19.15	-2	711	-0.28%
2021/03/23	2	19.38	0	0.00	19.15	2	751	0.27%
2021/03/19	0	0.00	1	19.90	19.85	-1	794	-0.13%
2021/03/18	6	19.68	9	19.86	20.00	-3	841	-0.36%
2021/03/17	14	20.69	16	20.32	20.20	-2	975	-0.21%
2021/03/16	1	19.55	3	19.60	19.60	-2	1,067	-0.19%
2021/03/15	0	0.00	8	19.33	19.35	-8	1,119	-0.71%
2021/03/12	0	0.00	3	19.50	19.35	-3	1,129	-0.27%
2021/03/10	1	19.25	0	0.00	19.25	1	1,218	0.08%
2021/03/09	5	19.10	0	0.00	19.15	5	1,272	0.39%
2021/03/05	1	19.00	0	0.00	19.05	1	1,311	0.08%
2021/03/03	2	19.40	0	0.00	19.40	2	1,457	0.14%
2021/03/02	0	0.00	10	19.30	19.00	-10	1,486	-0.67%
2021/02/24	0	0.00	2	19.60	19.45	-2	1,543	-0.13%
2021/02/22	2	19.50	0	19.40	19.60	2	1,618	0.12%
2021/02/19	2	19.30	0	0.00	19.40	2	1,603	0.12%
2021/02/05	0	19.40	1	17.80	17.65	-1	1,575	-0.06%
2021/02/03	0	0.00	5	17.30	17.35	-5	1,599	-0.31%
2021/01/21	0	0.00	1	17.60	17.55	-1	1,602	-0.06%
2021/01/20	0	0.00	1	17.80	17.90	-1	1,605	-0.06%
2021/01/19	0	18.80	0	0.00	18.35	0	1,597	0.00%
2021/01/18	0	0.00	2	18.20	18.10	-2	1,597	-0.13%
2021/01/12	0	0.00	28	18.43	18.10	-28	1,574	-1.78%
2021/01/11	5	18.70	3	18.55	18.55	2	1,562	0.13%
2021/01/08	0	0.00	16	19.51	19.50	-16	1,529	-1.05%
2020/12/31	5	20.20	0	0.00	20.10	5	1,500	0.33%
2020/12/23	0	0.00	5	19.70	20.00	-5	1,446	-0.35%
2020/12/21	0	0.00	22	19.65	20.20	-22	1,441	-1.53%
2020/12/18	0	0.00	1	20.20	20.20	-1	1,432	-0.07%
2020/12/17	1	20.65	6	20.55	20.60	-5	1,417	-0.35%
2020/12/16	5	21.10	0	0.00	20.95	5	1,392	0.36%
2020/12/15	10	20.80	2	20.55	20.65	8	1,377	0.58%
2020/12/14	2	21.83	9	21.87	21.70	-7	1,343	-0.52%
2020/12/11	12	22.31	15	21.54	21.65	-3	1,294	-0.23%
2020/12/10	57	22.90	50	22.68	23.00	7	1,145	0.61%
2020/12/09	0	0.00	1	21.55	21.90	-1	986	-0.10%
2020/12/08	1	20.50	1	20.55	20.50	0	955	0.00%
2020/12/07	11	21.15	17	21.21	20.60	-6	959	-0.63%
2020/12/04	18	21.33	14	21.61	21.25	4	925	0.43%
2020/12/03	8	21.20	3	21.13	21.15	5	886	0.56%
2020/12/02	0	0.00	8	21.15	20.55	-8	835	-0.96%
2020/12/01	13	20.80	6	20.74	20.65	7	822	0.85%
2020/11/30	2	21.18	4	21.05	21.15	-2	814	-0.25%
2020/11/27	11	20.92	50	21.18	21.00	-39	752	-5.18%
2020/11/26	1	20.10	2	19.93	19.75	-1	678	-0.15%
2020/11/25	3	19.77	3	20.17	19.45	0	658	0.00%
2020/11/24	2	19.70	9	19.77	19.85	-7	647	-1.08%
2020/11/20	4	19.54	8	19.44	19.25	-4	752	-0.53%
2020/11/17	0	0.00	3	18.20	18.15	-3	683	-0.44%
2020/11/16	1	18.30	0	0.00	18.20	1	695	0.14%
2020/11/13	1	18.35	0	0.00	18.30	1	697	0.14%
2020/11/12	5	18.50	0	0.00	18.50	5	702	0.71%
2020/11/11	1	19.25	2	19.08	18.75	-1	710	-0.14%
2020/11/02	3	17.80	0	0.00	17.85	3	729	0.41%
2020/10/26	0	0.00	3	18.20	18.20	-3	774	-0.39%
2020/10/15	5	18.42	1	18.35	18.40	4	986	0.41%
2020/10/12	3	18.43	0	0.00	18.30	3	1,279	0.23%
2020/10/06	1	17.95	0	0.00	18.05	1	1,450	0.07%
2020/09/25	2	17.10	0	0.00	16.85	2	1,878	0.11%
2020/09/24	1	17.75	0	0.00	17.75	1	1,936	0.05%
2020/09/23	3	18.38	0	0.00	18.35	3	1,948	0.15%
2020/09/21	0	0.00	1	18.75	18.80	-1	1,956	-0.05%
2020/09/11	6	18.86	1	18.50	18.40	5	2,020	0.25%
2020/09/07	1	19.50	1	19.00	19.00	0	1,976	0.00%
2020/09/03	10	19.69	2	19.85	19.40	8	1,983	0.40%
2020/09/02	1	19.35	0	0.00	19.35	1	1,977	0.05%
2020/09/01	0	0.00	1	19.70	19.35	-1	1,987	-0.05%
2020/08/31	2	19.33	0	0.00	19.20	2	1,990	0.10%
2020/08/28	1	19.80	0	0.00	19.80	1	2,044	0.05%
2020/08/27	10	20.58	13	20.48	20.05	-3	2,038	-0.15%
2020/08/26	3	17.73	0	0.00	19.40	3	1,925	0.16%
2020/08/21	1	17.80	0	0.00	17.80	1	1,926	0.05%
2020/08/19	0	0.00	1	19.40	18.80	-1	1,916	-0.05%
2020/08/17	1	18.80	0	0.00	19.35	1	1,929	0.05%
2020/08/14	0	0.00	1	18.55	18.50	-1	1,936	-0.05%
2020/08/13	1	18.50	0	0.00	18.40	1	1,939	0.05%
2020/08/12	0	0.00	1	18.50	18.40	-1	1,943	-0.05%
2020/08/11	0	0.00	1	18.35	18.25	-1	1,942	-0.05%
2020/08/10	0	0.00	3	18.87	18.90	-3	1,938	-0.15%
2020/08/07	1	19.10	0	0.00	19.15	1	1,941	0.05%
2020/08/05	5	19.79	0	0.00	19.85	5	1,945	0.26%
2020/08/03	0	0.00	0.2	19.80	19.80	-0.2	1,992	-0.01%
2020/07/29	1	20.20	14	20.21	20.15	-13	2,032	-0.64%
2020/07/28	0	0.00	1	18.85	19.45	-1	1,967	-0.05%
2020/07/27	2	19.25	0	0.00	19.05	2	2,008	0.10%
2020/07/24	1	19.70	0	0.00	19.70	1	2,081	0.05%
2020/07/23	3	19.83	0	0.00	19.80	3	2,077	0.14%
2020/07/22	0	0.00	1	20.15	19.95	-1	2,071	-0.05%
2020/07/21	21	20.22	9	20.30	20.10	12	2,063	0.58%
2020/07/20	3	19.80	1	20.00	19.80	2	2,042	0.10%
2020/07/17	3	20.83	4	21.11	20.60	-1	2,053	-0.05%
2020/07/16	57	21.51	39	21.61	21.75	18	2,012	0.89%
2020/07/15	42	21.62	56	22.35	22.45	-14	1,804	-0.78%
2020/07/14	2	19.70	0	0.00	20.45	2	1,755	0.11%
2020/07/13	9	20.23	0	0.00	20.00	9	1,850	0.49%
2020/07/10	13	20.43	113	19.74	20.50	-100	1,855	-5.39%	大賣/
2020/07/09	3	21.03	15	21.30	20.50	-12	1,805	-0.66%
2020/07/08	7	20.80	45	21.25	21.00	-38	1,745	-2.18%
2020/07/07	52	19.72	12	19.34	19.60	40	1,634	2.45%
2020/07/06	146	17.44	14	18.37	18.95	132	1,513	8.72%	大買/鉅額交易
2020/07/03	0	0.00	20	17.05	17.25	-20	1,464	-1.37%
2020/07/02	0	0.00	15	16.70	16.65	-15	1,411	-1.06%
2020/06/29	0	0.00	1	16.10	16.00	-1	1,407	-0.07%
2020/06/24	2	16.70	10	16.45	16.35	-8	1,413	-0.57%
2020/06/23	1	16.10	0	0.00	16.15	1	1,408	0.07%
2020/06/18	1	15.60	0	0.00	16.45	1	1,399	0.07%
2020/06/17	4	15.53	0	0.00	15.45	4	1,391	0.29%
2020/06/12	1	15.10	0	0.00	15.25	1	1,439	0.07%
2020/06/11	1	15.90	0	0.00	15.65	1	1,455	0.07%
2020/06/10	5	16.10	0	0.00	16.15	5	1,466	0.34%
2020/06/09	12	16.23	0	0.00	16.20	12	1,478	0.81%
2020/06/05	0	0.00	2	16.45	16.60	-2	1,495	-0.13%
2020/05/28	0	0.00	2	15.30	15.30	-2	1,409	-0.14%
2020/05/25	1	15.75	0	0.00	15.85	1	1,404	0.07%
2020/05/22	1	15.85	2	15.95	15.55	-1	1,395	-0.07%
2020/05/21	0	0.00	1	16.00	15.90	-1	1,386	-0.07%
2020/05/20	2	15.63	4	15.60	15.45	-2	1,371	-0.15%
2020/05/19	0.2	15.60	0	0.00	15.70	0.2	1,366	0.01%
2020/05/15	2	15.25	0	0.00	15.20	2	1,359	0.15%
2020/05/14	3	15.67	0	0.00	15.40	3	1,353	0.22%
2020/05/13	3	15.93	0	0.00	16.00	3	1,345	0.22%
2020/05/12	5	16.15	0	0.00	16.05	5	1,335	0.37%
2020/05/11	12	16.15	0	0.00	16.10	12	1,325	0.91%
2020/05/08	21	16.83	1	17.00	16.90	20	1,293	1.55%
2020/05/07	4	16.50	10	16.60	16.50	-6	1,262	-0.48%
2020/05/06	2	16.40	0	0.00	16.10	2	1,246	0.16%
2020/05/05	10	15.96	5	16.05	16.50	5	1,239	0.40%
2020/05/04	0	0.00	15	15.76	15.75	-15	1,218	-1.23%
2020/04/30	15	16.35	2	16.10	16.10	13	1,213	1.07%
2020/04/29	3	16.10	4	16.31	16.40	-1	1,178	-0.08%
2020/04/23	7	14.65	5	14.60	14.50	2	1,084	0.18%
2020/04/22	1	14.60	0	0.00	14.65	1	1,077	0.09%
2020/04/21	1	15.00	3	14.65	14.80	-2	1,038	-0.19%
2020/04/20	0	0.00	1	15.15	15.25	-1	1,017	-0.10%
2020/04/17	13	15.18	11	15.28	15.15	2	1,012	0.20%
2020/04/16	34	15.32	50	15.60	15.60	-16	958	-1.67%
2020/04/15	3	14.90	6	15.15	15.40	-3	834	-0.36%
2020/04/14	5	13.84	7	13.71	14.00	-2	794	-0.25%
2020/04/13	0	0.00	5	13.40	13.55	-5	778	-0.64%
2020/04/10	1	13.20	0	0.00	13.35	1	778	0.13%
2020/04/09	0	0.00	5	13.45	13.30	-5	786	-0.64%
2020/04/08	5	13.15	5	13.20	13.45	0	782	0.00%
2020/04/06	0	12.95	15	12.85	12.80	-15	767	-1.95%
2020/04/01	15	12.78	0	0.00	12.80	15	779	1.93%
2020/03/31	1	12.65	1	12.90	12.65	0	800	0.00%
2020/03/30	0	0.00	2	12.20	12.30	-2	919	-0.22%
2020/03/27	3	12.40	17	12.57	12.10	-14	948	-1.48%
2020/03/26	3	12.10	0	0.00	12.55	3	939	0.32%
2020/03/25	1	12.45	0	0.00	12.30	1	938	0.11%
2020/03/20	11	10.25	0	0.00	10.45	11	954	1.15%
2020/03/19	2	9.54	2	9.54	9.54	0	996	0.00%
2020/03/18	37	11.48	0	0.00	10.60	37	1,299	2.85%
2020/03/17	0	0.00	10	11.20	11.05	-10	1,316	-0.76%
2020/03/16	0	0.00	34	12.67	11.90	-34	1,301	-2.61%
2020/03/13	30	13.05	5	13.10	13.05	25	1,282	1.95%
2020/03/12	1	14.50	1	15.30	14.50	0	1,273	0.00%
2020/03/09	5	16.45	1	16.80	16.20	4	1,258	0.32%
2020/03/02	0	0.00	10	17.05	17.15	-10	1,295	-0.77%
2020/02/27	2	17.85	10	18.10	17.25	-8	1,307	-0.61%
2020/02/26	5	18.50	0	0.00	18.25	5	1,330	0.38%
2020/02/24	0	0.00	8	18.68	18.60	-8	1,519	-0.53%
2020/02/21	0	0.00	7	19.14	19.00	-7	1,528	-0.46%
2020/02/20	0	0.00	4	19.05	19.10	-4	1,532	-0.26%
2020/02/18	13	19.02	0	0.00	19.05	13	1,540	0.84%
2020/02/14	0	0.00	1	19.35	19.15	-1	1,553	-0.06%
2020/02/13	3	19.30	8	19.10	19.05	-5	1,599	-0.31%
2020/02/12	8	19.26	0	0.00	19.15	8	1,671	0.48%
2020/02/11	5	19.05	0	0.00	19.00	5	1,673	0.30%
2020/02/10	5	18.90	44	18.55	18.70	-39	1,688	-2.31%
2020/02/07	21	19.13	0	0.00	18.75	21	1,697	1.24%
2020/02/06	0	0.00	7	19.10	19.40	-7	1,693	-0.41%
2020/02/05	6	18.48	1	18.80	18.35	5	1,693	0.30%
2020/02/04	1	18.10	0	0.00	18.10	1	1,692	0.06%
2020/02/03	1	17.40	1	17.40	17.50	0	1,693	0.00%
2020/01/31	2	19.33	1	19.40	19.30	1	1,671	0.06%
2020/01/30	1	19.80	0	0.00	19.80	1	1,682	0.06%
2020/01/14	0	0.00	1	22.20	21.95	-1	1,697	-0.06%
2020/01/09	0	0.00	1	22.05	21.85	-1	1,717	-0.06%
2020/01/08	0	0.00	5	21.85	21.55	-5	1,731	-0.29%
2020/01/03	6	22.58	7	22.75	22.45	-1	1,785	-0.06%
2019/12/30	0	0.00	6	22.88	22.80	-6	1,794	-0.33%
2019/12/26	6	23.33	0	0.00	23.35	6	1,773	0.34%
2019/12/25	6	23.13	5	23.46	23.35	1	1,756	0.06%
2019/12/24	0	0.00	1	22.85	22.85	-1	1,665	-0.06%
2019/12/20	0	0.00	10	22.10	22.30	-10	1,662	-0.60%
2019/12/17	0	0.00	1	23.05	22.45	-1	1,721	-0.06%
2019/12/16	0	0.00	11	23.14	23.00	-11	1,695	-0.65%
2019/12/13	29	24.97	19	25.12	24.00	10	1,644	0.61%
2019/12/12	0	0.00	1	22.90	23.30	-1	1,334	-0.07%
2019/12/11	1	22.80	0	0.00	22.70	1	1,319	0.08%
2019/12/05	1	22.05	0	0.00	22.05	1	1,463	0.07%
2019/12/02	0	0.00	16	21.40	21.20	-16	1,621	-0.99%
2019/11/29	0	0.00	1	22.05	22.00	-1	1,628	-0.06%
2019/11/26	2	22.35	2	22.10	22.00	0	1,751	0.00%
2019/11/25	2	23.05	0	0.00	22.45	2	1,834	0.11%
2019/11/22	58	22.59	8	22.93	22.55	50	1,850	2.70%
2019/11/21	3	22.03	21	22.19	22.30	-18	1,800	-1.00%
2019/11/20	0	0.00	1	20.30	20.30	-1	1,890	-0.05%
2019/11/19	12	20.90	0	0.00	20.55	12	1,924	0.62%
2019/11/18	0	0.00	2	21.00	20.90	-2	1,957	-0.10%
2019/11/15	0	0.00	2	20.58	20.95	-2	1,975	-0.10%
2019/11/14	0	0.00	2	20.90	20.55	-2	2,015	-0.10%
2019/11/13	10	20.70	0	0.00	21.10	10	2,024	0.49%
2019/11/12	1	20.55	0	0.00	20.85	1	2,043	0.05%
2019/11/11	2	21.13	44	21.85	20.75	-42	2,042	-2.06%
2019/11/08	1	23.10	1	23.40	23.05	0	2,029	0.00%
2019/11/07	11	23.15	4	23.05	23.15	7	2,145	0.33%
2019/11/06	5	23.15	2	23.10	23.15	3	2,175	0.14%
2019/11/04	4	23.35	8	23.36	23.20	-4	2,210	-0.18%
2019/11/01	3	23.65	0	0.00	23.55	3	2,239	0.13%
2019/10/30	2	24.25	0	0.00	24.25	2	2,370	0.08%
2019/10/29	3	24.10	0	0.00	23.95	3	2,474	0.12%
2019/10/28	3	23.80	1	24.00	23.80	2	2,475	0.08%
2019/10/25	2	24.00	0	0.00	24.00	2	2,489	0.08%
2019/10/23	1	24.00	0	0.00	23.90	1	2,523	0.04%
2019/10/21	6	24.26	5	24.41	24.55	1	2,585	0.04%
2019/10/15	1	23.85	1	23.90	23.80	0	2,631	0.00%
2019/10/09	1	23.00	0	0.00	23.10	1	2,663	0.04%
2019/10/08	1	23.75	1	23.70	23.70	0	2,705	0.00%
2019/10/07	2	24.25	1	24.15	24.05	1	2,914	0.03%
2019/09/27	0	0.00	38	23.24	24.20	-38	3,075	-1.24%
2019/09/26	2	23.98	0	0.00	23.85	2	3,151	0.06%
2019/09/25	0	0.00	2	23.90	23.90	-2	3,211	-0.06%
2019/09/24	6	24.41	0	0.00	24.15	6	3,283	0.18%
2019/09/23	12	25.17	2	25.13	24.85	10	3,287	0.30%
2019/09/20	1	24.75	0	0.00	24.75	1	3,347	0.03%
2019/09/19	6	24.28	0	0.00	24.10	6	3,350	0.18%
2019/09/18	1	24.10	1	24.10	24.15	0	3,413	0.00%
2019/09/17	2	24.08	0	0.00	24.10	2	3,439	0.06%
2019/09/16	1	24.20	4	24.35	24.05	-3	3,571	-0.08%
2019/09/12	4	24.59	9	24.53	24.50	-5	3,596	-0.14%
2019/09/11	14	24.47	18	24.55	24.65	-4	3,643	-0.11%
2019/09/10	31	26.59	27	26.78	26.55	4	3,583	0.11%
2019/09/09	8	27.19	16	27.10	27.05	-8	3,651	-0.22%
2019/09/06	8	27.65	10	27.77	27.65	-2	3,781	-0.05%
2019/09/05	29	27.96	28	28.18	27.95	1	3,839	0.03%
2019/09/04	37	28.09	31	28.28	28.25	6	4,000	0.15%
2019/09/03	13	27.37	7	27.23	27.35	6	4,215	0.14%
2019/09/02	29	27.17	29	27.08	27.10	0	4,410	0.00%
2019/08/30	22	27.58	34	28.23	27.50	-12	4,449	-0.27%
2019/08/29	61	28.29	60	28.58	28.20	1	4,565	0.02%
2019/08/28	23	28.59	12	28.11	28.85	11	4,911	0.22%
2019/08/27	18	27.91	5	27.95	27.80	13	4,883	0.27%
2019/08/26	4	28.00	1	27.75	27.55	3	4,934	0.06%
2019/08/23	11	28.52	8	28.08	28.95	3	5,038	0.06%
2019/08/22	8	27.35	8	27.96	27.35	0	5,016	0.00%
2019/08/21	2	27.50	2	27.75	27.85	0	5,238	0.00%
2019/08/20	2	27.15	2	27.45	27.15	0	5,339	0.00%
2019/08/19	1	27.15	0	0.00	27.30	1	5,452	0.02%
2019/08/16	0	0.00	30	26.78	26.70	-30	5,539	-0.54%
2019/08/15	0	0.00	20	26.48	26.40	-20	5,639	-0.35%
2019/08/14	46	27.48	26	27.79	27.00	20	5,785	0.35%
2019/08/13	62	27.43	32	26.96	27.60	30	5,907	0.51%
2019/08/12	1	28.00	0	0.00	27.55	1	6,076	0.02%
2019/08/08	0	0.00	11	26.12	26.55	-11	6,249	-0.18%
2019/08/07	31	25.55	30	25.86	25.35	1	6,929	0.01%
2019/08/06	0	0.00	4	25.25	25.75	-4	7,291	-0.05%
2019/08/05	8	25.06	4	25.81	24.95	4	7,346	0.05%
2019/08/02	10	25.85	5	26.40	25.80	5	7,453	0.07%
2019/08/01	1	28.10	1	27.60	26.80	0	7,567	0.00%
2019/07/31	1	26.25	17	25.95	27.45	-16	7,550	-0.21%
2019/07/30	10	25.75	2	25.30	25.00	8	7,582	0.11%
2019/07/29	0	0.00	1	25.90	25.85	-1	7,850	-0.01%
2019/07/25	24	26.47	22	26.45	26.45	2	8,298	0.02%
2019/07/24	19	26.33	26	26.47	26.30	-7	8,387	-0.08%
2019/07/22	0	0.00	1	25.95	25.85	-1	8,568	-0.01%
2019/07/18	0	0.00	2	26.15	25.80	-2	8,683	-0.02%
2019/07/17	10	26.26	3	26.30	26.20	7	8,780	0.08%
2019/07/16	24	26.51	26	26.52	26.50	-2	8,892	-0.02%
2019/07/15	28	25.84	26	26.03	25.80	2	9,008	0.02%
2019/07/12	0	0.00	2	25.78	26.00	-2	9,433	-0.02%
2019/07/11	38	26.30	3	26.50	26.15	35	9,559	0.37%
2019/07/10	2	28.90	2	28.50	29.00	0	9,367	0.00%
2019/07/09	52	28.47	54	28.74	28.50	-2	9,385	-0.02%
2019/07/08	6	29.45	8	29.70	29.45	-2	9,353	-0.02%
2019/07/05	12	29.60	16	29.71	29.60	-4	9,369	-0.04%
2019/07/04	18	29.66	18	30.02	29.65	0	9,356	0.00%
2019/07/03	11	30.42	18	30.20	30.00	-7	9,323	-0.08%
2019/07/02	11	29.94	35	29.87	29.80	-24	9,230	-0.26%
2019/07/01	40	29.69	52	29.75	29.50	-12	9,193	-0.13%
2019/06/28	10	28.85	10	29.32	28.85	0	9,137	0.00%
2019/06/27	24	29.40	31	29.29	29.20	-7	9,198	-0.08%
2019/06/26	16	28.65	17	28.77	28.65	-1	9,237	-0.01%
2019/06/25	34	29.01	34	29.42	29.00	0	9,364	0.00%
2019/06/24	22	29.00	27	28.89	29.00	-5	9,417	-0.05%
2019/06/21	87	29.39	78	29.61	29.25	9	9,718	0.09%
2019/06/20	22	28.66	26	28.61	28.60	-4	9,933	-0.04%
2019/06/19	29	28.80	30	28.41	28.65	-1	10,025	-0.01%
2019/06/18	24	28.06	15	28.44	28.00	9	9,958	0.09%
2019/06/17	65	28.48	64	28.32	28.50	1	9,941	0.01%
2019/06/14	98	28.48	144	28.79	28.30	-46	9,945	-0.46%	大賣/
2019/06/13	59	29.85	58	30.17	29.70	1	9,985	0.01%
2019/06/12	11	29.71	7	30.30	29.95	4	9,961	0.04%
2019/06/11	39	30.88	39	30.80	30.55	0	9,842	0.00%
2019/06/10	90	34.35	93	33.95	33.90	-3	9,734	-0.03%
2019/06/06	10	32.45	19	32.47	33.00	-9	9,729	-0.09%
2019/06/05	75	32.50	92	33.27	32.50	-17	9,715	-0.17%
2019/06/04	54	33.69	55	33.51	32.85	-1	9,552	-0.01%
2019/06/03	43	32.27	42	32.09	32.10	1	9,161	0.01%
2019/05/31	28	32.53	31	32.17	32.20	-3	9,098	-0.03%
2019/05/30	130	32.42	105	32.33	32.10	25	9,040	0.28%	大買/大賣/
2019/05/29	12	32.28	22	31.97	31.55	-10	8,936	-0.11%
2019/05/28	77	30.79	68	30.83	32.90	9	8,806	0.10%
2019/05/27	52	30.22	61	30.62	30.20	-9	8,543	-0.11%
2019/05/24	40	31.15	38	31.87	31.00	2	8,410	0.02%
2019/05/23	17	32.06	10	31.95	31.90	7	8,279	0.08%
2019/05/22	58	33.77	65	33.90	33.50	-7	8,154	-0.09%
2019/05/21	74	33.64	66	33.28	34.10	8	8,059	0.10%
2019/05/20	69	33.33	66	33.29	33.30	3	7,900	0.04%
2019/05/17	69	33.23	61	34.59	33.05	8	7,780	0.10%
2019/05/16	59	35.85	85	35.29	34.45	-26	7,580	-0.34%
2019/05/15	78	36.76	51	36.09	36.20	27	7,308	0.37%
2019/05/14	55	34.76	26	34.64	34.85	29	6,586	0.44%
2019/05/13	0	0.00	4	34.80	34.80	-4	6,215	-0.06%
2019/05/10	6	32.05	2	32.40	31.65	4	6,133	0.07%
2019/05/09	39	31.04	35	33.17	31.10	4	5,988	0.07%
2019/05/08	28	33.56	25	33.63	33.30	3	5,842	0.05%
2019/05/07	30	34.53	29	34.99	34.35	1	5,740	0.02%
2019/05/06	25	33.01	6	34.71	34.70	19	5,595	0.34%
2019/05/03	84	33.91	39	33.85	33.95	45	5,303	0.85%
2019/05/02	27	31.22	55	31.28	33.20	-28	4,972	-0.56%
2019/04/30	7	30.59	12	30.55	30.20	-5	4,829	-0.10%
2019/04/29	30	31.03	22	33.01	30.50	8	4,715	0.17%
2019/04/26	21	31.70	31	31.27	33.85	-10	4,588	-0.22%
2019/04/25	15	33.21	18	33.20	32.30	-3	4,483	-0.07%
2019/04/24	4	34.50	0	0.00	33.55	4	4,409	0.09%
2019/04/23	24	34.14	22	35.44	33.70	2	4,354	0.05%
2019/04/22	19	36.01	18	37.49	36.00	1	4,257	0.02%
2019/04/19	33	38.15	34	38.15	37.65	-1	4,188	-0.02%
2019/04/18	40	38.51	27	38.29	38.80	13	4,027	0.32%
2019/04/17	1	36.25	0	0.00	37.20	1	3,578	0.03%
2019/04/01	0	0.00	2	35.18	34.75	-2	3,265	-0.06%
2019/03/29	10	37.62	9	37.78	37.65	1	3,197	0.03%
2019/03/28	10	38.61	8	38.36	39.20	2	3,126	0.06%
2019/03/27	1	34.30	0	0.00	36.30	1	3,077	0.03%
2019/03/26	30	33.43	26	34.23	33.00	4	3,004	0.13%
2019/03/25	11	31.44	5	31.95	33.60	6	2,735	0.22%
2019/03/22	10	30.55	10	30.55	30.55	0	2,498	0.00%
2019/03/19	0	0.00	51	23.50	23.00	-51	2,749	-1.85%
2019/03/18	0	0.00	20	23.15	24.45	-20	2,748	-0.73%
2019/03/15	15	22.28	2	22.20	22.35	13	2,574	0.51%
2019/03/14	14	22.10	2	22.00	22.15	12	2,547	0.47%
2019/03/13	43	22.36	9	22.00	22.60	34	2,478	1.37%
2019/03/12	23	20.88	47	20.93	21.65	-24	2,274	-1.06%
2019/03/11	20	19.70	45	19.70	19.70	-25	2,076	-1.20%
2019/03/08	40	17.80	33	18.01	17.95	7	2,043	0.34%
2019/03/07	0	0.00	43	18.51	18.15	-43	2,074	-2.07%
2019/03/06	0	0.00	1	18.30	18.30	-1	2,077	-0.05%
2019/03/05	0	0.00	11	18.40	18.30	-11	2,070	-0.53%
2019/03/04	1	18.30	2	18.63	18.80	-1	2,035	-0.05%
2019/02/27	40	17.19	0	0.00	17.50	40	1,994	2.01%
2019/02/26	0	0.00	26	17.25	17.15	-26	2,052	-1.27%
2019/02/25	20	17.10	2	17.30	17.05	18	2,055	0.88%
2019/02/22	20	17.30	1	17.65	17.25	19	2,046	0.93%
2019/02/20	2	17.55	0	0.00	17.60	2	2,026	0.10%
2019/02/18	20	17.05	0	0.00	17.30	20	1,981	1.01%
2019/02/15	17	17.09	20	17.20	17.00	-3	1,928	-0.16%
2019/02/13	0	0.00	1	16.95	16.60	-1	1,869	-0.05%
2019/02/12	1	16.70	0	0.00	16.60	1	1,862	0.05%
2019/01/24	10	16.25	0	0.00	16.25	10	1,836	0.54%
2019/01/18	20	16.00	10	16.00	15.90	10	1,816	0.55%
2019/01/11	22	16.82	11	16.98	17.30	11	1,709	0.64%
2019/01/04	0	0.00	10	15.10	15.40	-10	1,606	-0.62%
2018/12/28	1	16.10	0	0.00	16.35	1	1,568	0.06%
2018/12/27	1	17.40	0	0.00	16.80	1	1,538	0.07%
2018/12/26	1	17.00	0	0.00	17.00	1	1,512	0.07%
2018/12/25	5	17.40	3	17.50	17.45	2	1,490	0.13%
2018/12/24	0	0.00	3	18.00	18.15	-3	1,461	-0.21%
2018/12/22	3	18.95	4	18.60	18.05	-1	1,436	-0.07%
2018/12/21	1	18.35	0	0.00	18.60	1	1,404	0.07%
2018/12/20	12	19.55	0	0.00	18.40	12	1,358	0.88%
2018/12/19	5	18.35	10	18.50	18.70	-5	1,245	-0.40%
2018/12/17	0	0.00	33	19.30	19.40	-33	1,118	-2.95%
2018/12/14	1	18.90	6	19.13	18.85	-5	990	-0.50%
2018/12/13	4	18.25	0	0.00	18.35	4	858	0.47%
2018/12/12	39	18.07	43	17.99	18.25	-4	754	-0.53%
2018/12/11	3	16.85	2	16.58	17.40	1	559	0.18%
2018/12/10	10	15.90	0	0.00	15.85	10	461	2.17%
2018/12/07	0	0.00	6	15.85	15.95	-6	433	-1.38%
2018/12/03	0	0.00	5	15.70	16.00	-5	355	-1.41%
2018/11/30	5	15.50	14	15.33	15.60	-9	321	-2.80%
2018/11/29	14	15.19	12	15.20	14.90	2	279	0.72%
2018/11/28	2	14.50	0	0.00	14.55	2	256	0.78%
2018/11/27	0	0.00	1	14.70	14.70	-1	251	-0.40%
2018/11/26	3	14.60	0	0.00	14.80	3	243	1.23%
2018/11/21	0	0.00	2	13.00	13.00	-2	144	-1.38%
2018/11/09	1	13.15	0	0.00	13.25	1	162	0.62%
2018/11/06	0	0.00	3	13.08	12.95	-3	175	-1.71%
2018/10/18	1	12.50	0	0.00	12.45	1	259	0.39%
2018/09/14	0	0.00	1	13.50	13.50	-1	512	-0.20%
2018/09/06	0	0.00	2	13.80	13.80	-2	583	-0.34%
2018/08/29	2	13.95	0	0.00	14.10	2	670	0.30%
2018/08/28	0	0.00	1	14.60	14.20	-1	668	-0.15%
2018/08/27	0	0.00	3	14.50	14.40	-3	662	-0.45%
2018/08/24	0	0.00	17	14.17	14.40	-17	663	-2.56%
2018/08/15	2	14.70	0	0.00	14.70	2	680	0.29%
2018/08/14	10	14.95	0	0.00	15.20	10	672	1.49%
2018/08/13	0	0.00	16	16.00	15.25	-16	666	-2.40%
2018/08/10	0	0.00	10	16.00	16.05	-10	655	-1.53%
2018/08/08	17	15.46	0	0.00	15.75	17	637	2.67%
2018/07/27	2	16.28	0	0.00	16.30	2	594	0.34%
2018/07/26	7	16.32	3	16.50	16.30	4	584	0.68%
2018/07/25	8	16.18	10	16.15	16.20	-2	571	-0.35%
2018/07/20	10	15.65	0	0.00	15.80	10	544	1.84%
2018/07/18	2	15.80	0	0.00	15.55	2	528	0.38%
2018/07/16	0	0.00	5	15.90	15.90	-5	521	-0.96%
2018/07/13	5	15.45	0	0.00	15.45	5	511	0.98%
2018/07/12	3	15.10	0	0.00	15.20	3	508	0.59%
2018/07/11	5	15.55	0	0.00	15.60	5	497	1.00%
2018/07/10	15	15.68	0	0.00	15.70	15	494	3.03%
2018/07/06	5	16.45	8	16.68	16.00	-3	462	-0.65%
2018/07/05	1	16.30	0	0.00	16.10	1	364	0.27%
2018/07/03	2	15.35	5	15.35	15.30	-3	339	-0.88%
2018/06/29	0	0.00	2	15.38	15.30	-2	333	-0.60%
2018/06/28	0	0.00	1	14.85	15.00	-1	329	-0.30%
2018/06/27	5	14.80	0	0.00	14.95	5	331	1.51%
2018/06/26	0	0.00	2	14.80	14.75	-2	330	-0.60%
2018/06/25	0	0.00	32	15.00	14.80	-32	328	-9.75%
2018/06/19	32	15.80	0	0.00	15.45	32	321	9.96%
2018/06/15	3	16.47	6	16.08	15.80	-3	316	-0.95%
2018/06/14	0	0.00	2	15.50	15.80	-2	278	-0.72%
2018/06/13	0	0.00	1	15.70	15.80	-1	273	-0.37%
2018/06/12	1	14.60	0	0.00	15.15	1	251	0.40%
2018/06/11	0	0.00	2	14.60	14.60	-2	312	-0.64%
2018/06/08	2	14.70	0	0.00	14.15	2	311	0.64%
2018/05/28	2	13.60	0	0.00	13.55	2	464	0.43%
2018/04/10	0	0.00	1	13.50	13.45	-1	846	-0.12%
2018/04/03	0	0.00	1	13.75	13.70	-1	846	-0.12%
2018/03/22	1	14.80	0	0.00	14.75	1	1,104	0.09%
2018/03/21	5	15.35	0	0.00	14.70	5	1,098	0.46%
2018/03/20	2	14.85	0	0.00	14.75	2	1,088	0.18%
2018/03/19	10	14.90	0	0.00	14.75	10	1,085	0.92%
2018/03/15	0	0.00	3	15.33	15.15	-3	1,072	-0.28%
2018/03/13	0	0.00	2	14.10	14.00	-2	983	-0.20%
2018/03/07	1	14.50	2	14.50	14.50	-1	947	-0.11%
2018/03/05	1	14.50	0	0.00	14.45	1	942	0.11%
2018/02/27	0	0.00	8	14.35	14.40	-8	985	-0.81%
2018/02/26	90	14.40	108	14.41	14.40	-18	913	-1.97%	大賣/
2018/02/23	0	0.00	3	13.75	13.75	-3	741	-0.40%
2018/02/22	0	0.00	5	12.50	12.50	-5	730	-0.68%
2018/02/21	0	0.00	3	11.40	11.40	-3	706	-0.42%
2018/02/06	1	11.05	0	0.00	10.70	1	710	0.14%
2018/02/05	1	11.50	0	0.00	11.80	1	695	0.14%
2018/01/22	0	0.00	30	12.31	12.30	-30	808	-3.71%
2018/01/18	2	12.30	2	12.40	12.30	0	874	0.00%
2018/01/17	2	12.25	0	0.00	12.35	2	873	0.23%
2018/01/10	0	0.00	1	12.05	12.05	-1	880	-0.11%