精成科 (6191)-大昌券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
73.1
漲跌
▲3.2
漲幅
+4.58%
成交量
6,199張
產業
上市電子零組件類股
522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

精成科 (6191)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	0	0.00	5	72.42	73.10	-5	5,240	-0.10%
2024/04/26	11	69.80	0	0.00	69.90	11	5,180	0.21%
2024/04/25	2.1	69.79	0	0.00	69.50	2.1	5,197	0.04%
2024/04/22	5	67.86	0	0.00	67.20	5	5,212	0.10%
2024/04/19	0	0.00	1	69.20	70.40	-1	5,171	-0.02%
2024/04/17	4	69.60	0	0.00	70.00	4	5,085	0.08%
2024/04/16	1	69.10	1	69.20	69.00	0	5,072	0.00%
2024/04/15	1	69.90	0	0.00	69.60	1	5,015	0.02%
2024/04/12	3.1	69.87	1	71.40	69.70	2.1	4,968	0.04%
2024/04/11	0	0.00	3	70.07	70.80	-3	4,920	-0.06%
2024/04/10	6.4	70.82	2	71.20	70.50	4.4	4,923	0.09%
2024/04/09	2.1	71.60	1	72.00	72.20	1.1	4,895	0.02%
2024/04/08	1	71.10	1	71.60	71.90	0	4,898	0.00%
2024/04/03	3.2	71.74	4	72.15	72.00	-0.8	4,898	-0.02%
2024/04/02	10	72.48	13	72.59	72.60	-3	4,894	-0.06%
2024/04/01	5.3	72.43	3	72.50	72.70	2.3	4,893	0.05%
2024/03/29	8	72.54	4	72.78	72.70	4	4,908	0.08%
2024/03/28	12	74.79	4	74.83	73.70	8	4,829	0.17%
2024/03/27	4	71.43	7	71.93	73.20	-3	4,646	-0.06%
2024/03/26	7	69.60	2	69.65	69.40	5	4,591	0.11%
2024/03/25	5	71.62	7	71.40	71.20	-2	4,596	-0.04%
2024/03/22	17	72.05	22	71.75	71.40	-5	4,705	-0.11%
2024/03/21	13	74.15	5	74.94	73.60	8	4,720	0.17%
2024/03/20	29	73.02	42.3	73.24	76.10	-13.2	4,459	-0.30%
2024/03/19	2	68.50	11.2	69.92	69.20	-9.2	3,975	-0.23%
2024/03/18	1	66.18	2	66.50	66.40	-1	3,794	-0.03%
2024/03/15	0	0.00	1	65.40	64.90	-1	3,791	-0.03%
2024/03/14	0	0.00	1	66.00	65.30	-1	3,792	-0.03%
2024/03/13	1	65.20	0	0.00	64.60	1	3,798	0.03%
2024/03/12	2	64.50	1	65.10	64.60	1	3,825	0.03%
2024/03/11	1.3	63.91	0	0.00	63.50	1.3	3,882	0.03%
2024/03/08	10.3	65.26	1	64.30	64.10	9.3	3,929	0.24%
2024/03/07	1.1	68.35	2	68.55	67.60	-0.9	3,999	-0.02%
2024/03/06	0	0.00	4	68.73	68.60	-4	4,252	-0.09%
2024/03/05	7	67.89	0	0.00	68.70	7	4,495	0.16%
2024/03/04	2	66.50	2	66.40	66.30	0	4,448	0.00%
2024/03/01	1	66.80	0	0.00	66.00	1	4,454	0.02%
2024/02/29	2.4	65.37	0	0.00	65.30	2.4	4,433	0.05%
2024/02/27	3.2	66.50	1	66.60	66.30	2.2	4,396	0.05%
2024/02/26	2.2	67.41	0	0.00	67.50	2.2	4,382	0.05%
2024/02/23	2.2	68.75	1	69.20	68.10	1.2	4,407	0.03%
2024/02/22	4.2	68.25	0.9	68.10	68.10	3.3	4,525	0.07%
2024/02/21	3	69.00	3.2	68.86	68.90	-0.2	4,550	0.00%
2024/02/20	2	69.80	1	69.40	69.30	1	4,590	0.02%
2024/02/19	0	0.00	1	69.20	69.80	-1	4,588	-0.02%
2024/02/16	10.2	69.69	3	69.40	69.20	7.2	4,599	0.16%
2024/02/15	1	68.20	7	68.40	69.20	-6	4,553	-0.13%
2024/02/02	0	0.00	1	64.60	64.70	-1	4,505	-0.02%
2024/02/01	0	0.00	2	64.60	64.90	-2	4,540	-0.04%
2024/01/30	2	64.30	0	0.00	64.30	2	4,625	0.04%
2024/01/29	1	65.30	0	0.00	65.50	1	4,679	0.02%
2024/01/24	3	65.33	2	66.20	64.70	1	5,724	0.02%
2024/01/23	1	65.10	3	65.70	65.80	-2	5,960	-0.03%
2024/01/22	1	64.80	0	0.00	64.90	1	5,958	0.02%
2024/01/17	2.2	65.56	0	0.00	65.20	2.2	5,970	0.04%
2024/01/15	4	64.98	2	64.85	65.00	2	5,946	0.03%
2024/01/12	0	0.00	2	63.30	63.00	-2	5,930	-0.03%
2024/01/11	1	63.70	0	0.00	63.50	1	5,941	0.02%
2024/01/08	1	64.50	0	0.00	64.10	1	6,040	0.02%
2024/01/05	1	64.80	1	64.90	64.50	0	6,074	0.00%
2024/01/04	0	0.00	6	64.73	65.10	-6	6,078	-0.10%
2024/01/02	1	64.10	1	64.30	65.20	0	6,245	0.00%
2023/12/29	1	64.70	0	0.00	64.50	1	6,259	0.02%
2023/12/27	1	64.20	1	64.30	64.30	0	6,348	0.00%
2023/12/26	5	63.62	9	64.14	64.30	-4	6,403	-0.06%
2023/12/25	2	63.45	2	63.75	63.70	0	6,357	0.00%
2023/12/21	1	63.80	0	0.00	64.00	1	6,269	0.02%
2023/12/20	6	65.07	0	0.00	64.80	6	6,269	0.10%
2023/12/19	13.1	65.72	5	65.90	65.30	8.1	6,272	0.13%
2023/12/18	3	70.07	1	71.20	68.00	2	6,152	0.03%
2023/12/14	1	73.20	1	72.70	73.40	0	5,987	0.00%
2023/12/12	0	0.00	2	70.40	70.30	-2	6,040	-0.03%
2023/12/11	1	71.10	2	71.85	70.70	-1	6,083	-0.02%
2023/12/08	1	72.50	1	72.20	72.20	0	6,121	0.00%
2023/12/06	1	71.10	0	0.00	71.00	1	6,245	0.02%
2023/12/05	3	68.53	1	69.30	70.00	2	6,364	0.03%
2023/12/04	16	71.76	18	71.53	70.10	-2	6,681	-0.03%
2023/12/01	33	69.92	41.1	69.95	70.50	-8.1	6,663	-0.12%
2023/11/30	3	65.10	21.1	67.32	69.00	-18.1	6,466	-0.28%
2023/11/29	1	63.80	1	64.20	64.20	0	6,214	0.00%
2023/11/28	0	0.00	1	63.30	63.20	-1	6,221	-0.02%
2023/11/23	0.1	61.80	0.6	62.00	61.50	-0.5	6,357	-0.01%
2023/11/22	6	61.95	0	0.00	61.80	6	6,400	0.09%
2023/11/21	4	63.85	4.3	64.67	62.80	-0.3	6,460	0.00%
2023/11/17	5.3	64.49	1	63.80	64.50	4.3	6,575	0.07%
2023/11/16	1	62.50	1	62.70	63.10	0	6,614	0.00%
2023/11/15	0	0.00	0.1	63.60	63.30	-0.1	6,703	0.00%
2023/11/13	1	62.00	1	62.20	61.90	0	6,837	0.00%
2023/11/10	4.1	62.21	0	0.00	62.00	4.1	6,927	0.06%
2023/11/09	7	63.16	0	0.00	63.40	7	7,017	0.10%
2023/11/08	1	63.30	1	63.40	62.50	0	7,052	0.00%
2023/11/06	1	62.80	3.5	63.91	64.00	-2.5	7,240	-0.03%
2023/11/03	4.2	63.37	4	63.20	62.40	0.2	7,229	0.00%
2023/11/02	1.1	61.58	13.1	62.22	63.90	-12	7,160	-0.17%
2023/11/01	9.2	59.28	5	59.32	61.20	4.2	6,866	0.06%
2023/10/31	16.2	61.12	7	60.79	61.60	9.2	6,314	0.15%
2023/10/24	0	0.00	1	55.00	55.70	-1	6,364	-0.02%
2023/10/23	1	54.30	1	54.90	54.30	0	6,446	0.00%
2023/10/18	0	0.00	2	54.00	54.30	-2	6,673	-0.03%
2023/10/17	7	56.09	2	55.70	55.40	5	6,673	0.07%
2023/10/16	1	55.60	0	0.00	56.00	1	6,859	0.01%
2023/10/13	3	56.77	3	57.20	56.60	0	7,113	0.00%
2023/10/11	0	0.00	6	58.23	57.40	-6	7,465	-0.08%
2023/10/06	6	60.05	6	60.15	57.80	0	7,486	0.00%
2023/10/05	6	62.03	0	0.00	61.90	6	7,397	0.08%
2023/10/04	0	0.00	0.1	62.52	62.70	-0.1	7,446	0.00%
2023/10/03	1	63.10	0	0.00	63.10	1	7,513	0.01%
2023/10/02	1	64.10	5	64.16	64.60	-4	7,555	-0.05%
2023/09/28	0	0.00	2	62.00	62.00	-2	7,521	-0.03%
2023/09/27	0	62.20	0	0.00	61.70	0	7,551	0.00%
2023/09/26	0	0.00	3	61.93	62.20	-3	7,565	-0.04%
2023/09/25	5	61.16	5	62.00	62.20	0	7,573	0.00%
2023/09/22	6	58.68	6	58.77	59.60	0	7,532	0.00%
2023/09/21	1	59.80	1	59.60	59.60	0	7,598	0.00%
2023/09/20	1	61.70	0.4	61.50	61.30	0.7	7,734	0.01%
2023/09/19	2	63.10	11	63.41	62.80	-9	7,802	-0.12%
2023/09/18	1	61.90	2	61.95	62.30	-1	7,809	-0.01%
2023/09/15	15	62.20	3	61.97	61.90	12	7,808	0.15%
2023/09/14	1.4	61.40	3	61.53	61.80	-1.7	7,723	-0.02%
2023/09/13	1	59.60	62	59.09	60.40	-61	7,665	-0.80%
2023/09/12	1	59.60	5	59.92	59.40	-4	7,623	-0.05%
2023/09/11	7	59.09	8	58.79	58.70	-1	7,563	-0.01%
2023/09/08	1	61.30	17	62.00	61.00	-16	7,459	-0.21%
2023/09/07	34	61.34	24	61.50	60.90	10	7,295	0.14%
2023/09/06	5	60.38	19	59.69	60.50	-14	6,934	-0.20%
2023/09/05	3	58.23	7	57.06	58.60	-4	6,852	-0.06%
2023/09/01	12	55.70	1	55.80	55.60	11	6,899	0.16%
2023/08/31	1	56.00	0	0.00	56.80	1	6,881	0.01%
2023/08/30	0	0.00	2	55.60	54.90	-2	6,913	-0.03%
2023/08/29	1	54.40	3	55.00	55.10	-2	6,913	-0.03%
2023/08/28	2	56.25	0	0.00	55.90	2	6,888	0.03%
2023/08/25	10	57.30	1	56.20	57.40	9	6,919	0.13%
2023/08/24	26	56.11	21	56.13	55.90	5	6,840	0.07%
2023/08/23	1	58.70	2	59.10	58.80	-1	6,610	-0.02%
2023/08/22	3	57.90	1.4	58.20	58.80	1.6	6,650	0.02%
2023/08/21	3	57.60	6	57.85	58.00	-3	6,629	-0.05%
2023/08/18	61	56.19	2	55.80	55.80	59	6,599	0.89%
2023/08/17	1	56.00	16	54.82	56.20	-15	6,552	-0.23%
2023/08/16	15	53.18	7	53.90	54.10	8	6,509	0.12%
2023/08/15	2	53.40	25	53.22	53.40	-23	6,428	-0.36%
2023/08/14	2	50.70	0	0.00	51.70	2	6,322	0.03%
2023/08/11	8	51.85	6	52.25	52.10	2	6,321	0.03%
2023/08/10	5	52.16	6	52.23	52.10	-1	6,240	-0.02%
2023/08/09	5	51.70	7	51.89	51.80	-2	6,149	-0.03%
2023/08/08	5	51.36	10	51.12	51.60	-5	6,153	-0.08%
2023/08/04	1	49.05	1	47.65	49.05	0	6,241	0.00%
2023/08/02	4	48.95	3	48.37	48.25	1	6,212	0.02%
2023/08/01	1	50.10	3	49.93	50.40	-2	6,216	-0.03%
2023/07/31	4	51.03	7	52.00	51.30	-3	6,527	-0.05%
2023/07/28	4	49.64	2	49.88	51.20	2	6,583	0.03%
2023/07/27	3	50.50	3	50.80	50.70	0	6,498	0.00%
2023/07/26	16	51.70	20	51.17	51.10	-4	6,442	-0.06%
2023/07/25	17	51.12	9	51.27	51.40	8	6,337	0.13%
2023/07/24	5	48.92	3	48.68	49.10	2	6,126	0.03%
2023/07/21	2	48.00	2	48.38	48.45	0	6,069	0.00%
2023/07/20	5	48.67	21	48.20	48.20	-16	6,029	-0.27%
2023/07/19	4	48.78	9	49.12	48.10	-5	5,952	-0.08%
2023/07/18	20	49.92	3	50.12	50.80	17	5,773	0.29%
2023/07/17	22	52.25	30	52.42	52.50	-8	5,479	-0.15%
2023/07/14	13	48.54	7	48.72	49.45	6	5,214	0.12%
2023/07/13	7	47.61	4	48.06	47.95	3	5,110	0.06%
2023/07/12	4	47.78	3	47.82	47.50	1	5,038	0.02%
2023/07/11	4	47.11	3	47.40	47.30	1	4,997	0.02%
2023/07/10	10	46.50	4	46.84	46.05	6	4,919	0.12%
2023/07/07	11	46.68	9	46.64	47.30	2	4,812	0.04%
2023/07/06	13	48.08	8	48.77	48.20	5	4,772	0.10%
2023/07/05	1	47.95	17	47.66	47.75	-16	4,694	-0.34%
2023/07/04	14	46.93	3	46.92	47.05	11	4,681	0.23%
2023/07/03	0	0.00	10	47.20	47.20	-10	4,655	-0.21%
2023/06/30	5	45.79	9	45.68	45.90	-4	4,678	-0.09%
2023/06/29	15	46.13	7	45.96	46.20	8	4,640	0.17%
2023/06/28	11	46.77	15	45.82	46.80	-4	4,514	-0.09%
2023/06/27	15	44.43	14	44.76	44.50	1	4,337	0.02%
2023/06/26	11	43.70	4	43.90	44.15	7	4,197	0.17%
2023/06/21	2	43.23	58.9	43.22	43.20	-56.9	4,175	-1.36%
2023/06/20	17	42.06	0	0.00	42.20	17	4,117	0.41%
2023/06/16	15	42.60	12	42.35	42.35	3	4,337	0.07%
2023/06/15	3	42.45	15	42.40	42.60	-12	4,317	-0.28%
2023/06/14	5	42.50	0	0.00	42.50	5	4,289	0.12%
2023/06/13	0	0.00	50	42.14	42.25	-50	4,282	-1.17%
2023/06/12	47	41.94	0	0.00	42.00	47	4,258	1.10%
2023/06/09	31	42.02	28	41.81	42.20	3	4,246	0.07%
2023/06/08	1	41.60	0	0.00	41.65	1	4,211	0.02%
2023/06/07	1	42.15	7	42.12	42.00	-6	4,177	-0.14%
2023/06/06	0	0.00	4	40.56	40.60	-4	4,037	-0.10%
2023/06/05	2	40.45	50	40.31	40.45	-48	4,008	-1.20%
2023/06/02	40	39.73	0	0.00	39.70	40	3,934	1.02%
2023/06/01	1	39.80	1	39.75	39.75	0	3,952	0.00%
2023/05/31	9	38.51	1	38.90	39.15	8	3,925	0.20%
2023/05/30	2	39.48	51.6	39.41	39.55	-49.6	3,822	-1.30%
2023/05/29	0	0.00	15	39.62	39.75	-15	3,788	-0.40%
2023/05/26	59	39.41	8	39.43	39.15	51	3,754	1.36%
2023/05/25	17	39.70	39.8	39.89	40.20	-22.8	3,676	-0.62%
2023/05/24	3	39.33	41	39.29	39.60	-38	3,587	-1.06%
2023/05/23	4	38.55	37	38.79	38.80	-33	3,503	-0.94%
2023/05/22	5	38.30	102	38.31	38.50	-97	3,467	-2.80%	大賣/
2023/05/19	0	0.00	2	37.85	37.85	-2	3,393	-0.06%
2023/05/17	115	37.73	10	38.10	37.55	105	3,354	3.13%	大買/鉅額交易
2023/05/16	20	37.50	21	37.67	37.50	-1	3,265	-0.03%
2023/05/15	60	37.48	10	38.15	37.40	50	3,211	1.56%
2023/05/12	50	37.60	16	37.44	37.65	34	3,149	1.08%
2023/05/11	15	37.38	1	37.20	37.15	14	3,069	0.46%
2023/05/10	12	37.47	23	37.60	37.65	-11	2,987	-0.37%
2023/05/09	0	0.00	6	36.20	36.40	-6	2,823	-0.21%
2023/05/08	2	36.75	5	36.99	36.85	-3	2,788	-0.11%
2023/05/05	14	36.78	1	37.00	36.45	13	2,680	0.49%
2023/05/04	0	0.00	5.6	37.01	37.30	-5.6	2,307	-0.24%
2023/04/27	0	0.00	2	33.65	33.65	-2	2,147	-0.09%
2023/04/26	1	33.00	0	0.00	33.10	1	2,137	0.05%
2023/04/24	0	0.00	18.4	33.43	33.70	-18.4	2,101	-0.88%
2023/04/20	0	0.00	1	34.20	33.90	-1	2,048	-0.05%
2023/04/14	0	0.00	4	34.34	34.10	-4	1,923	-0.21%
2023/04/12	1	34.30	4	34.24	34.25	-3	1,864	-0.16%
2023/04/11	1	34.15	20	34.25	34.30	-19	1,843	-1.03%
2023/04/10	1	33.95	1	33.70	33.75	0	1,732	0.00%
2023/04/07	1	33.55	4	33.80	33.85	-3	1,708	-0.18%
2023/04/06	3	33.43	3	33.12	33.35	0	1,661	0.00%
2023/03/31	7	33.89	6	33.79	33.85	1	1,612	0.06%
2023/03/30	3	33.40	6	33.36	33.35	-3	1,504	-0.20%
2023/03/29	2	33.35	0	0.00	33.20	2	1,489	0.13%
2023/03/28	0	0.00	6	32.63	32.60	-6	1,460	-0.41%
2023/03/27	1	33.40	5	33.25	33.05	-4	1,428	-0.28%
2023/03/24	8	33.60	5	33.39	33.30	3	1,413	0.21%
2023/03/23	0	0.00	5	33.16	33.10	-5	1,356	-0.37%
2023/03/22	1	33.55	1	33.40	33.10	0	1,330	0.00%
2023/03/21	17	33.26	11	33.26	33.50	6	1,244	0.48%
2023/03/17	1	31.30	1	31.45	31.45	0	1,051	0.00%
2023/03/16	1	31.55	3	31.15	30.95	-2	1,044	-0.19%
2023/03/15	1	31.50	1	31.90	31.50	0	1,024	0.00%
2023/03/14	0	31.70	10	31.65	31.45	-10	1,023	-0.98%
2023/03/13	1	31.80	1	31.90	31.80	0	1,003	0.00%
2023/03/10	0	31.40	0	0.00	31.35	0	965	0.00%
2023/03/09	1	31.95	6	31.69	31.50	-5	961	-0.52%
2023/03/08	0	31.70	1	31.80	31.80	-1	968	-0.10%
2023/03/07	0	0.00	3	31.53	31.60	-3	950	-0.32%
2023/03/06	6	31.36	1	31.40	31.40	5	921	0.54%
2023/03/03	4	30.31	0	0.00	30.45	4	861	0.46%
2023/03/02	3	30.00	0	0.00	30.00	3	832	0.36%
2023/03/01	0	29.75	10	29.78	29.80	-10	828	-1.21%
2023/02/24	0	29.85	4	30.03	30.00	-4	832	-0.48%
2023/02/23	5	30.21	1	30.20	30.20	4	832	0.48%
2023/02/20	1	30.00	2	30.05	29.95	-1	842	-0.12%
2023/02/17	0	29.95	0	0.00	29.95	0	852	0.00%
2023/02/15	2	29.90	2	29.80	29.80	0	932	0.00%
2023/02/07	0	0.00	36	29.65	29.60	-36	1,074	-3.35%
2023/02/06	0	0.00	35	29.60	29.55	-35	1,108	-3.16%
2023/02/02	1	29.45	1	29.75	29.70	0	1,151	0.00%
2023/01/30	0	0.00	1	28.25	28.30	-1	1,110	-0.09%
2023/01/17	1	27.70	2	27.70	27.70	-1	1,105	-0.09%
2023/01/12	1	28.10	0	0.00	27.90	1	1,133	0.09%
2023/01/09	0	0.00	3	28.05	28.10	-3	1,160	-0.26%
2023/01/05	0	0.00	0	27.75	27.80	0	1,182	0.00%
2022/12/16	0	0.00	0.6	28.55	28.55	-0.6	1,277	-0.05%
2022/12/13	0	28.70	0	0.00	28.65	0	1,265	0.00%
2022/12/09	1	29.10	0	0.00	28.85	1	1,271	0.08%
2022/12/07	0	28.60	0	0.00	28.60	0	1,255	0.00%
2022/12/02	1	30.20	1	30.45	30.30	0	1,216	0.00%
2022/12/01	1	30.25	1	30.30	30.20	0	1,196	0.00%
2022/11/30	0	0.00	2	29.95	30.05	-2	1,182	-0.17%
2022/11/28	0	29.05	0	0.00	29.20	0	1,167	0.00%
2022/11/25	1	29.50	0	0.00	29.40	1	1,174	0.09%
2022/11/23	0	29.20	0	0.00	29.25	0	1,180	0.00%
2022/11/18	0	29.90	0	0.00	29.60	0	1,194	0.00%
2022/11/16	0	0.00	1	29.90	29.80	-1	1,171	-0.09%
2022/11/15	10	29.85	0	0.00	29.85	10	1,158	0.86%
2022/11/11	6	30.00	0	0.00	29.55	6	1,146	0.52%
2022/11/09	1	29.30	2	29.33	29.35	-1	1,170	-0.09%
2022/11/07	0	0.00	1	29.50	28.95	-1	1,170	-0.09%
2022/11/03	0	0.00	1	28.60	28.95	-1	1,200	-0.08%
2022/11/02	21	28.05	21	27.83	27.80	0	1,169	0.00%
2022/11/01	2	27.23	1	26.40	27.35	1	1,185	0.08%
2022/10/28	0	0.00	1	25.45	25.25	-1	1,168	-0.09%
2022/10/27	0	0.00	3	25.30	25.30	-3	1,170	-0.26%
2022/10/26	3	25.00	0	0.00	24.70	3	1,177	0.25%
2022/10/20	0	0.00	1	25.25	25.65	-1	1,188	-0.08%
2022/10/18	0	0.00	0.8	25.00	25.65	-0.8	1,178	-0.06%
2022/10/17	0	24.65	0	0.00	24.80	0	1,181	0.00%
2022/10/14	0	0.00	1	25.10	24.95	-1	1,191	-0.08%
2022/10/13	0	23.80	0	0.00	23.80	0	1,199	0.00%
2022/09/26	1	25.45	0	0.00	25.40	1	1,245	0.08%
2022/09/23	2	26.80	3	27.00	26.85	-1	1,263	-0.08%
2022/09/21	1	27.45	0	0.00	27.25	1	1,302	0.08%
2022/09/19	15	27.57	15	27.44	27.30	0	1,331	0.00%
2022/09/16	37	27.92	0	0.00	27.85	37	1,338	2.76%
2022/09/13	1	27.90	0	0.00	28.00	1	1,392	0.07%
2022/08/29	0	0.00	0	28.55	28.40	0	1,859	0.00%
2022/08/26	0	0.00	1	29.00	29.30	-1	1,922	-0.05%
2022/08/25	0	0.00	1	28.85	28.80	-1	2,238	-0.04%
2022/08/24	2	28.78	0	0.00	28.65	2	2,291	0.09%
2022/08/19	5	29.15	7	29.35	29.35	-2	2,350	-0.09%
2022/08/18	1	29.20	0	0.00	29.10	1	2,486	0.04%
2022/08/17	21	29.46	5	29.65	29.40	16	2,493	0.64%
2022/08/16	2	29.15	0	0.00	29.25	2	2,394	0.08%
2022/08/15	2	28.80	0	0.00	28.80	2	2,364	0.08%
2022/08/11	3	29.00	3	28.87	29.00	0	2,333	0.00%
2022/08/10	1	28.05	6	27.80	28.20	-5	2,270	-0.22%
2022/08/08	6	28.97	0	0.00	28.90	6	2,254	0.27%
2022/08/03	5	28.80	0	0.00	28.70	5	2,212	0.23%
2022/08/02	0	0.00	30	29.00	29.00	-30	2,235	-1.34%
2022/07/29	0.2	29.55	0	29.55	29.60	0.1	2,270	0.01%
2022/07/26	10	29.10	0	0.00	28.85	10	2,269	0.44%
2022/07/22	0	0.00	3	29.63	29.55	-3	2,339	-0.13%
2022/07/18	1	28.25	1	28.40	28.65	0	2,392	0.00%
2022/07/14	2	27.20	0	0.00	27.50	2	2,434	0.08%
2022/07/12	0.2	26.35	0	0.00	26.10	0.2	2,503	0.01%
2022/07/07	0	0.00	10	26.75	27.05	-10	3,176	-0.31%
2022/07/04	0	0.00	1	26.95	26.55	-1	3,218	-0.03%
2022/07/01	2	27.50	0	0.00	26.55	2	3,242	0.06%
2022/06/30	3	28.50	0	0.00	28.60	3	3,219	0.09%
2022/06/28	0	0.00	1	30.20	30.10	-1	3,208	-0.03%
2022/06/27	1	30.70	2	30.75	30.65	-1	3,228	-0.03%
2022/06/24	0	0.00	1	30.25	30.20	-1	3,240	-0.03%
2022/06/23	0	0.00	4	29.70	29.75	-4	3,278	-0.12%
2022/06/17	10	31.95	0	0.00	31.85	10	3,217	0.31%
2022/06/16	2	33.70	5	33.93	32.35	-3	3,187	-0.09%
2022/06/15	1	31.95	3	32.80	32.65	-2	3,045	-0.07%
2022/06/14	0	0.00	1	31.90	31.90	-1	2,997	-0.03%
2022/06/13	2	31.90	0	0.00	31.70	2	2,998	0.07%
2022/06/10	14	33.41	18	33.29	33.15	-4	2,976	-0.13%
2022/06/09	2	32.95	45	33.03	33.15	-43	2,930	-1.47%
2022/06/08	2	33.40	1	33.50	33.35	1	2,911	0.03%
2022/06/07	3.1	33.10	3	33.35	33.35	0.1	2,886	0.00%
2022/06/06	12	33.59	10	33.42	33.50	2	2,857	0.07%
2022/06/02	24	33.88	12	34.27	34.10	12	2,810	0.43%
2022/06/01	37.9	32.30	3	32.37	32.35	34.9	2,504	1.39%
2022/05/30	1	31.85	0	0.00	31.80	1	2,449	0.04%
2022/05/27	1	31.85	0	0.00	31.40	1	2,441	0.04%
2022/05/26	21	32.30	20	32.10	31.80	1	2,416	0.04%
2022/05/18	1	31.10	0	0.00	31.25	1	2,437	0.04%
2022/05/16	0.1	29.80	0	0.00	30.20	0.1	2,468	0.00%
2022/05/11	1	29.75	0	0.00	29.60	1	2,477	0.04%
2022/05/09	1	30.55	0	0.00	30.55	1	2,480	0.04%
2022/05/05	0	0.00	1	33.30	32.95	-1	2,465	-0.04%
2022/04/29	1	32.90	0	0.00	32.75	1	2,506	0.04%
2022/04/28	3	32.45	0	0.00	32.40	3	2,513	0.12%
2022/04/27	2.6	31.01	2	31.10	31.35	0.6	2,459	0.02%
2022/04/22	0	0.00	1	34.05	33.60	-1	2,462	-0.04%
2022/04/21	0	0.00	11	33.80	33.75	-11	2,474	-0.44%
2022/04/20	1	33.20	1	33.10	33.00	0	2,439	0.00%
2022/04/19	6	33.27	2	33.05	32.95	4	2,446	0.16%
2022/04/18	11	33.84	0	0.00	32.70	11	2,459	0.45%
2022/04/15	1	33.70	0	0.00	33.95	1	2,426	0.04%
2022/04/14	13	34.72	22	34.64	34.30	-9	2,404	-0.37%
2022/04/13	0	0.00	2	33.70	33.90	-2	1,924	-0.10%
2022/04/12	2	30.65	0	0.00	30.85	2	1,836	0.11%
2022/04/11	30	31.81	12	31.05	31.00	18	1,832	0.98%
2022/04/08	1	32.50	1	32.50	32.35	0	1,825	0.00%
2022/04/07	8	32.81	100	32.54	32.20	-92	1,863	-4.94%
2022/04/06	4	33.43	0	0.00	33.35	4	1,866	0.21%
2022/04/01	0	33.90	0	0.00	33.90	0	1,989	0.00%
2022/03/31	2	34.20	6	34.15	34.10	-4	2,197	-0.18%
2022/03/30	2	34.55	0	0.00	34.55	2	2,310	0.09%
2022/03/29	0	34.35	0	0.00	34.10	0	2,298	0.00%
2022/03/28	0	34.53	0	0.00	34.80	0	2,305	0.00%
2022/03/25	6	34.45	1	34.25	34.40	5	2,288	0.22%
2022/03/24	0	34.21	0	0.00	34.35	0	2,329	0.00%
2022/03/23	0	34.40	0	0.00	34.55	0	2,362	0.00%
2022/03/22	1	34.15	0	0.00	34.20	1	2,396	0.04%
2022/03/17	0	0.00	3	33.70	33.75	-3	2,594	-0.12%
2022/03/15	1	33.50	0	0.00	33.45	1	3,034	0.03%
2022/03/14	0	34.00	0	0.00	34.15	0	3,549	0.00%
2022/03/10	0	34.42	3	34.33	34.35	-3	3,896	-0.08%
2022/03/09	6	33.48	5	33.60	33.70	1	3,969	0.03%
2022/03/08	3	33.63	2	33.90	33.15	1	4,042	0.02%
2022/03/07	6	34.18	3	34.65	34.10	3	4,088	0.07%
2022/03/04	0	35.33	10	35.33	35.25	-10	4,085	-0.24%
2022/03/03	10	35.95	0	0.00	35.60	10	4,129	0.24%
2022/03/02	0	35.60	0	0.00	35.75	0	4,187	0.00%
2022/03/01	11	35.95	0	0.00	35.80	11	4,262	0.26%
2022/02/25	0	35.70	0	0.00	35.65	0	4,343	0.00%
2022/02/24	2	35.77	0	0.00	35.35	2	4,384	0.05%
2022/02/23	11	36.55	1	37.10	36.45	10	4,420	0.23%
2022/02/22	9	36.62	4	36.71	36.80	5	4,493	0.11%
2022/02/21	0	0.00	2	36.33	36.60	-2	4,631	-0.04%
2022/02/18	1	35.85	2	36.05	35.90	-1	4,646	-0.02%
2022/02/17	1	35.60	7	35.87	35.70	-6	4,699	-0.13%
2022/02/16	2	35.33	8	35.31	35.40	-6	4,750	-0.13%
2022/02/15	3	35.02	1	35.20	34.65	2	4,766	0.04%
2022/02/14	2	34.90	0	0.00	34.95	2	4,786	0.04%
2022/02/10	4	36.04	2	36.25	36.10	2	4,866	0.04%
2022/02/09	2	36.03	0	0.00	36.25	2	4,881	0.04%
2022/02/08	2	36.40	1	36.45	36.40	1	4,932	0.02%
2022/02/07	0.1	35.50	3	35.83	35.95	-2.9	5,065	-0.06%
2022/01/26	1	35.20	11	35.08	35.15	-10	5,190	-0.19%
2022/01/25	1	35.25	0	0.00	35.10	1	5,340	0.02%
2022/01/24	1	35.25	1	35.60	35.65	0	5,359	0.00%
2022/01/21	2	36.20	0	0.00	35.90	2	5,403	0.04%
2022/01/18	10	36.65	0	0.00	36.55	10	5,639	0.18%
2022/01/17	0	0.00	6	36.46	36.80	-6	5,628	-0.11%
2022/01/14	6	35.37	1	35.50	35.50	5	5,606	0.09%
2022/01/13	10	36.40	0	0.00	36.20	10	5,596	0.18%
2022/01/12	11	36.15	0	0.00	36.20	11	5,610	0.20%
2022/01/11	10	36.73	6	36.44	36.40	4	5,642	0.07%
2022/01/10	0	0.00	10	36.85	36.90	-10	5,634	-0.18%
2022/01/07	17.2	37.02	2	37.00	36.95	15.2	5,646	0.27%
2022/01/06	1	37.25	1	37.40	37.40	0	5,641	0.00%
2022/01/05	8	37.86	1	37.65	37.65	7	5,650	0.12%
2022/01/04	1	38.20	15	38.32	38.05	-14	5,657	-0.25%
2022/01/03	45	38.46	0	0.00	38.20	45	5,697	0.79%
2021/12/30	2	38.48	1	38.55	38.60	1	5,768	0.02%
2021/12/29	17	38.84	2	38.95	38.95	15	5,828	0.26%
2021/12/28	17	39.49	18	38.99	39.10	-1	5,831	-0.02%
2021/12/27	32	39.28	34	39.22	39.00	-2	5,740	-0.03%
2021/12/24	1	38.25	10.2	38.34	38.20	-9.2	5,696	-0.16%
2021/12/23	0.6	37.55	3	37.60	37.55	-2.4	5,638	-0.04%
2021/12/22	1.4	37.44	0	0.00	37.30	1.4	5,653	0.02%
2021/12/21	4	37.61	7	37.47	37.40	-3	5,647	-0.05%
2021/12/20	1	37.65	1	38.00	37.65	0	5,633	0.00%
2021/12/17	15	37.07	0	0.00	37.05	15	5,606	0.27%
2021/12/16	6	37.77	1	37.35	37.45	5	5,577	0.09%
2021/12/15	6	37.36	3	37.52	37.45	3	5,545	0.05%
2021/12/14	10.2	37.49	4	37.55	37.25	6.2	5,515	0.11%
2021/12/13	30	38.43	1	38.50	38.25	29	5,440	0.53%
2021/12/10	5.6	38.86	12	38.86	38.85	-6.4	5,412	-0.12%
2021/12/09	61.4	40.36	20	40.56	39.65	41.4	5,331	0.78%
2021/12/08	18	40.98	65	40.13	41.60	-47	5,041	-0.93%
2021/12/07	14	38.79	14	39.37	38.75	0	4,536	0.00%
2021/12/06	40.4	38.73	3	38.73	38.40	37.4	4,408	0.85%
2021/12/03	0	0.00	26	38.61	38.65	-26	4,258	-0.61%
2021/12/02	25	37.69	13	37.73	37.70	12	4,195	0.29%
2021/12/01	0	0.00	7	38.26	38.20	-7	4,204	-0.17%
2021/11/30	0.1	37.45	2	37.45	37.65	-1.9	4,179	-0.05%
2021/11/29	24	36.51	1	36.60	36.80	23	4,188	0.55%
2021/11/26	4	37.83	3	37.82	37.35	1	4,199	0.02%
2021/11/25	8.4	38.41	6	39.08	38.35	2.4	4,177	0.06%
2021/11/24	5	38.00	5	38.50	38.50	0	4,211	0.00%
2021/11/23	7	37.83	7	38.10	37.50	0	4,181	0.00%
2021/11/22	1.4	37.79	2	37.95	38.00	-0.6	4,188	-0.01%
2021/11/19	20	37.43	0.3	37.20	37.20	19.7	4,210	0.47%
2021/11/18	4	38.33	4	38.96	37.85	0	4,200	0.00%
2021/11/17	0	38.00	1	38.00	37.75	-1	4,074	-0.02%
2021/11/16	15	38.27	15	37.60	37.60	0	4,151	0.00%
2021/11/15	0	0.00	11	37.94	38.40	-11	4,129	-0.27%
2021/11/12	2.2	37.01	1.9	37.20	37.40	0.2	4,175	0.01%
2021/11/11	15.1	37.52	2	37.45	37.30	13.1	4,281	0.31%
2021/11/10	3.1	37.88	37.8	37.95	37.85	-34.8	4,364	-0.80%
2021/11/09	0	37.00	1.9	37.13	37.25	-1.9	4,589	-0.04%
2021/11/08	0.1	36.90	0	0.00	37.00	0.1	4,764	0.00%
2021/11/05	6	37.13	0.8	36.75	37.10	5.2	4,832	0.11%
2021/11/04	30	37.42	7.3	37.57	38.00	22.7	4,843	0.47%
2021/11/03	1	36.65	38.5	36.57	36.85	-37.5	4,895	-0.77%
2021/11/02	32.9	36.54	34.7	36.42	35.60	-1.8	4,847	-0.04%
2021/11/01	24	35.23	2	35.40	35.40	22	4,760	0.46%
2021/10/29	1	35.25	23	34.92	35.35	-22	4,908	-0.45%
2021/10/28	28.1	35.19	19	35.38	34.60	9.1	5,044	0.18%
2021/10/27	0	0.00	3	33.88	34.75	-3	5,276	-0.06%
2021/10/26	1	32.95	0	0.00	32.75	1	5,404	0.02%
2021/10/25	0.2	33.00	0.6	33.00	33.00	-0.4	5,514	-0.01%
2021/10/22	0.7	32.71	0	0.00	32.25	0.7	5,605	0.01%
2021/10/21	1	32.90	0	0.00	32.85	1	5,703	0.02%
2021/10/20	0.2	33.75	0	0.00	33.55	0.2	5,783	0.00%
2021/10/12	0	0.00	0	30.80	31.50	0	5,919	0.00%
2021/10/08	17.4	31.23	0	30.70	30.80	17.4	6,082	0.29%
2021/10/07	0	0.00	0	31.35	31.30	0	7,076	0.00%
2021/10/06	0	0.00	1	31.20	31.10	-1	7,813	-0.01%
2021/10/05	1	32.10	0.1	31.53	31.90	0.9	7,953	0.01%
2021/10/04	23	32.10	23	32.38	31.80	0	8,042	0.00%
2021/10/01	12	32.26	2	32.20	32.40	10	8,144	0.12%
2021/09/30	6	33.12	4	33.34	33.25	2	8,173	0.02%
2021/09/29	1	33.20	1	32.95	33.20	0	8,202	0.00%
2021/09/28	0	0.00	2	32.05	32.50	-2	8,354	-0.02%
2021/09/27	2	32.60	7	32.45	32.60	-5	8,505	-0.06%
2021/09/24	5	33.15	8	33.51	33.15	-3	9,105	-0.03%
2021/09/23	16	31.60	37	31.78	32.35	-21	9,144	-0.23%
2021/09/17	20	31.00	0	0.00	31.40	20	9,643	0.21%
2021/09/15	2	30.90	0	0.00	31.05	2	9,973	0.02%
2021/09/10	1	31.90	1	31.90	31.90	0	10,396	0.00%
2021/09/09	0	0.00	2	31.53	31.55	-2	10,474	-0.02%
2021/09/08	1	31.05	0	0.00	30.85	1	10,699	0.01%
2021/09/07	1	31.40	1	31.40	31.55	0	10,766	0.00%
2021/09/06	6	32.04	2	32.40	31.90	4	10,908	0.04%
2021/09/03	2	33.15	3	33.30	33.15	-1	10,936	-0.01%
2021/09/02	5	33.57	7	33.78	33.10	-2	11,091	-0.02%
2021/09/01	5	33.49	3	33.25	33.65	2	11,238	0.02%
2021/08/31	2	33.18	0	0.00	33.50	2	11,246	0.02%
2021/08/30	2	33.55	0	0.00	33.35	2	11,271	0.02%
2021/08/27	2	33.00	0	0.00	32.90	2	11,229	0.02%
2021/08/26	3	33.15	3	33.13	33.25	0	11,234	0.00%
2021/08/25	0	0.00	25	33.27	33.10	-25	11,338	-0.22%
2021/08/24	22	32.58	3	32.65	32.50	19	11,467	0.17%
2021/08/23	12	33.15	10	33.08	32.70	2	11,562	0.02%
2021/08/20	2	31.50	1	31.60	31.50	1	11,539	0.01%
2021/08/19	3	31.57	0	0.00	31.40	3	11,588	0.03%
2021/08/18	0	0.00	1	32.50	32.80	-1	11,624	-0.01%
2021/08/17	7	32.21	1	32.70	31.30	6	11,842	0.05%
2021/08/16	9	32.80	0	0.00	32.75	9	11,849	0.08%
2021/08/13	3	34.40	1	34.25	33.95	2	11,822	0.02%
2021/08/12	3	35.37	5	35.19	35.20	-2	11,806	-0.02%
2021/08/11	3	35.73	7	36.09	35.05	-4	12,117	-0.03%
2021/08/10	10	36.68	7	36.71	36.55	3	12,109	0.02%
2021/08/09	12	36.50	5	36.32	35.95	7	12,111	0.06%
2021/08/06	18	37.14	13	37.39	37.20	5	12,112	0.04%
2021/08/05	3	37.13	10	36.89	37.30	-7	11,922	-0.06%
2021/08/04	8	36.36	3	36.65	36.40	5	11,955	0.04%
2021/08/03	0	0.00	7	36.39	36.85	-7	12,084	-0.06%
2021/08/02	11	36.27	8	36.29	36.40	3	12,072	0.02%
2021/07/30	3	35.55	6	35.75	35.45	-3	11,974	-0.03%
2021/07/29	2	35.30	2	35.00	35.65	0	12,025	0.00%
2021/07/28	10	35.06	6	35.37	35.45	4	12,152	0.03%
2021/07/27	23	36.20	5	35.93	35.65	18	12,288	0.15%
2021/07/26	8	36.74	9	36.99	36.75	-1	12,343	-0.01%
2021/07/23	8	35.71	31	35.92	35.55	-23	12,578	-0.18%
2021/07/22	3	34.25	5	34.53	34.40	-2	12,838	-0.02%
2021/07/21	9	34.08	5	33.60	33.30	4	12,832	0.03%
2021/07/20	3	34.22	3	34.15	34.00	0	12,912	0.00%
2021/07/19	2	34.90	1	35.00	34.90	1	12,937	0.01%
2021/07/16	0	0.00	4	35.46	35.35	-4	13,121	-0.03%
2021/07/15	16	35.07	16	35.05	35.20	0	13,165	0.00%
2021/07/14	96	38.25	54	36.98	35.55	42	13,131	0.32%
2021/07/13	26	37.58	33	38.51	39.35	-7	12,255	-0.06%
2021/07/12	10	35.35	24	35.76	35.80	-14	11,596	-0.12%
2021/07/09	10	35.50	0	0.00	34.90	10	11,514	0.09%
2021/07/08	4	35.26	16	35.39	35.45	-12	11,576	-0.10%
2021/07/07	7	34.57	14	35.19	34.65	-7	11,594	-0.06%
2021/07/06	4	35.38	3	35.15	35.05	1	11,704	0.01%
2021/07/05	9	35.64	32	35.93	35.80	-23	11,852	-0.19%
2021/07/02	24	35.67	37	35.00	34.95	-13	11,797	-0.11%
2021/07/01	53	35.82	84.1	35.69	34.80	-31.1	11,781	-0.26%
2021/06/30	17	34.24	3	34.05	34.75	14	11,284	0.12%
2021/06/29	74	34.82	56	35.05	34.50	18	11,136	0.16%
2021/06/28	11	33.77	20	34.08	34.40	-9	10,778	-0.08%
2021/06/25	6	34.00	3	34.10	33.40	3	10,796	0.03%
2021/06/24	41	34.02	9	33.91	33.95	32	10,849	0.29%
2021/06/23	13	34.06	27	33.74	34.10	-14	10,711	-0.13%
2021/06/22	4	32.75	19	33.02	32.65	-15	10,780	-0.14%
2021/06/21	6	32.38	1	32.30	32.30	5	11,991	0.04%
2021/06/18	6	33.33	1	33.40	33.20	5	12,188	0.04%
2021/06/17	7	33.40	97	33.20	33.65	-90	12,287	-0.73%
2021/06/16	30	32.73	30	32.51	32.80	0	12,266	0.00%
2021/06/15	1	33.35	105.3	32.36	33.35	-104.3	12,663	-0.82%	大賣/鉅額交易
2021/06/11	1	31.95	6	32.15	31.95	-5	12,703	-0.04%
2021/06/10	7	32.91	0	0.00	32.50	7	12,714	0.06%
2021/06/09	5	32.75	57	32.83	32.25	-52	12,670	-0.41%
2021/06/07	63	31.19	1	31.50	31.50	62	12,654	0.49%
2021/06/04	1	31.65	0	0.00	31.45	1	12,799	0.01%
2021/06/03	0	0.00	0	31.95	32.05	0	12,866	0.00%
2021/06/02	119	32.18	2	31.70	31.70	117	12,999	0.90%	大買/鉅額交易
2021/06/01	107	32.65	4	32.83	32.65	103	13,120	0.79%	大買/鉅額交易
2021/05/31	1	32.20	15	32.34	32.20	-14	13,123	-0.11%
2021/05/28	2	31.50	5	31.40	31.50	-3	13,203	-0.02%
2021/05/27	7	31.02	5	31.03	30.90	2	13,926	0.01%
2021/05/26	6	31.20	4	30.94	31.20	2	14,731	0.01%
2021/05/25	2	30.50	5	31.50	31.50	-3	14,771	-0.02%
2021/05/24	0	0.00	5	30.10	29.95	-5	14,668	-0.03%
2021/05/21	0	0.00	2	29.18	29.25	-2	15,180	-0.01%
2021/05/20	9	29.23	5	29.10	28.75	4	15,279	0.03%
2021/05/19	91	29.98	69	30.08	29.85	22	15,364	0.14%
2021/05/18	1	27.35	6	28.07	28.35	-5	15,190	-0.03%
2021/05/17	13	27.12	3	26.55	25.80	10	15,148	0.07%
2021/05/14	7	28.85	2	28.85	28.45	5	15,049	0.03%
2021/05/13	2	28.15	10	27.80	28.35	-8	14,977	-0.05%
2021/05/12	1	27.45	7	27.76	28.40	-6	15,139	-0.04%
2021/05/11	5	30.26	2	29.98	30.10	3	14,962	0.02%
2021/05/10	1	32.80	0	0.00	32.70	1	14,811	0.01%
2021/05/07	0	0.00	1	32.65	33.40	-1	14,822	-0.01%
2021/05/06	11	32.71	5	32.06	31.95	6	14,811	0.04%
2021/05/05	24	33.79	27	34.14	32.90	-3	14,775	-0.02%
2021/05/04	15	33.56	12	33.51	32.80	3	14,681	0.02%
2021/05/03	9	34.59	12	35.13	35.30	-3	14,512	-0.02%
2021/04/29	45	36.52	28	35.76	35.40	17	14,359	0.12%
2021/04/28	9	36.11	81	36.38	36.70	-72	13,913	-0.52%
2021/04/27	57	34.27	56	33.98	33.75	1	13,619	0.01%
2021/04/26	66	34.66	63	34.65	34.50	3	13,771	0.02%
2021/04/23	8	33.72	10	34.16	34.50	-2	13,707	-0.01%
2021/04/22	85	35.21	23	34.97	33.50	62	13,883	0.45%
2021/04/21	25	34.45	34	35.08	35.10	-9	13,962	-0.06%
2021/04/20	6	34.73	15	34.22	34.25	-9	13,870	-0.06%
2021/04/19	10	33.57	16	33.76	34.05	-6	13,816	-0.04%
2021/04/16	21	32.80	25	33.25	33.35	-4	13,858	-0.03%
2021/04/15	6	32.71	6	32.58	32.60	0	13,906	0.00%
2021/04/14	8	31.77	35	31.91	32.15	-27	13,938	-0.19%
2021/04/13	8	33.23	0	0.00	32.80	8	13,967	0.06%
2021/04/12	7	33.92	11	33.50	33.45	-4	13,970	-0.03%
2021/04/09	11	34.06	22	34.22	34.10	-11	13,870	-0.08%
2021/04/08	18	33.09	42	33.55	33.55	-24	13,661	-0.18%
2021/04/07	62	32.78	3	32.75	32.85	59	13,537	0.44%
2021/04/06	7	32.41	5	32.36	32.25	2	13,476	0.01%
2021/04/01	11	31.73	0	0.00	31.75	11	13,464	0.08%
2021/03/31	19	31.96	1	31.75	31.70	18	13,526	0.13%
2021/03/30	10	31.93	6	31.80	32.00	4	13,573	0.03%
2021/03/29	6	31.36	1	31.70	31.30	5	13,504	0.04%
2021/03/26	5	31.63	0	0.00	31.70	5	13,511	0.04%
2021/03/25	1	31.90	10	32.04	31.40	-9	13,605	-0.07%
2021/03/24	38	32.64	87	32.74	32.70	-49	13,600	-0.36%
2021/03/23	52	30.07	13	30.71	31.00	39	12,386	0.31%
2021/03/22	4	30.10	2	30.15	30.25	2	12,194	0.02%
2021/03/19	18	29.91	18	30.00	30.50	0	12,191	0.00%
2021/03/18	17	30.32	48	29.96	30.00	-31	12,147	-0.26%
2021/03/17	42	29.38	22	29.35	29.10	20	11,943	0.17%
2021/03/16	11	29.05	2	28.85	28.80	9	12,073	0.07%
2021/03/15	32	28.60	38	28.86	29.00	-6	12,463	-0.05%
2021/03/12	2	28.75	6	28.75	28.60	-4	12,568	-0.03%
2021/03/11	3	28.63	5	28.71	28.75	-2	13,343	-0.01%
2021/03/10	19	28.88	6	28.90	28.35	13	13,647	0.10%
2021/03/09	0	0.00	6	27.70	28.00	-6	13,935	-0.04%
2021/03/08	2	28.23	13	27.99	27.95	-11	13,984	-0.08%
2021/03/05	32	29.00	21	28.78	28.45	11	14,005	0.08%
2021/03/04	7	28.61	10	28.94	28.80	-3	14,031	-0.02%
2021/03/03	0	0.00	5	28.49	28.40	-5	14,210	-0.04%
2021/03/02	34	29.28	24.3	29.53	28.70	9.7	14,358	0.07%
2021/02/26	23	28.05	15.2	28.06	28.10	7.8	13,726	0.06%
2021/02/25	3	26.72	17	26.83	26.95	-14	13,054	-0.11%
2021/02/24	4	26.84	2	26.83	26.65	2	13,159	0.02%
2021/02/23	25	27.35	13	27.58	27.40	12	13,079	0.09%
2021/02/22	6	26.29	39	26.27	26.55	-33	12,617	-0.26%
2021/02/19	32	25.75	35	26.18	26.15	-3	12,705	-0.02%
2021/02/18	11	25.36	24	25.53	26.05	-13	13,038	-0.10%
2021/02/17	1	24.90	5	24.75	24.90	-4	13,491	-0.03%
2021/02/05	1	24.20	1	24.45	24.15	0	13,541	0.00%
2021/02/04	15	24.45	12	24.40	24.35	3	13,579	0.02%
2021/02/03	16	25.05	22	24.98	24.85	-6	13,631	-0.04%
2021/02/01	0	0.00	1	24.10	23.90	-1	13,654	-0.01%
2021/01/29	7	24.08	5	23.85	23.65	2	13,663	0.01%
2021/01/27	1	24.00	5	24.07	24.00	-4	13,791	-0.03%
2021/01/26	19	23.52	18	23.57	23.55	1	14,159	0.01%
2021/01/25	18	23.54	16	23.90	23.90	2	14,129	0.01%
2021/01/22	17	24.00	12	24.00	24.10	5	14,149	0.04%
2021/01/21	5	25.02	11	24.51	24.15	-6	14,222	-0.04%
2021/01/20	11	25.16	13	24.82	24.75	-2	14,240	-0.01%
2021/01/19	40	26.38	4	26.55	25.85	36	14,219	0.25%
2021/01/18	5	25.60	3	25.65	25.60	2	14,175	0.01%
2021/01/15	54	26.52	18.3	26.18	26.35	35.7	14,279	0.25%
2021/01/14	9	26.65	14	26.93	27.20	-5	14,786	-0.03%
2021/01/13	2	25.95	1	26.00	25.90	1	15,460	0.01%
2021/01/12	1	25.50	50	25.87	25.55	-49	15,476	-0.32%
2021/01/11	54	26.15	7	26.09	26.25	47	15,595	0.30%
2021/01/08	0	0.00	7	25.71	25.60	-7	15,511	-0.05%
2021/01/07	3	25.52	13	25.41	25.55	-10	15,580	-0.06%
2021/01/06	4	25.49	61	25.41	25.30	-57	15,616	-0.36%
2021/01/05	24	25.81	5	25.88	26.20	19	15,576	0.12%
2021/01/04	11	25.60	7	25.72	25.50	4	15,507	0.03%
2020/12/31	3	25.22	0	0.00	25.25	3	15,490	0.02%
2020/12/30	2	25.40	0	0.00	25.35	2	15,492	0.01%
2020/12/29	4	25.74	2	25.75	25.75	2	15,499	0.01%
2020/12/28	2	25.20	0	0.00	25.75	2	15,443	0.01%
2020/12/25	50	25.23	0	0.00	25.10	50	15,368	0.33%
2020/12/24	1	25.50	4	25.34	25.25	-3	15,292	-0.02%
2020/12/23	3	24.83	13	24.89	24.85	-10	15,214	-0.07%
2020/12/22	2	25.40	1	24.75	24.80	1	15,269	0.01%
2020/12/21	8	25.74	7	25.63	25.70	1	15,191	0.01%
2020/12/18	6	26.19	10	25.94	26.50	-4	15,033	-0.03%
2020/12/17	2	25.75	0	0.00	25.40	2	14,779	0.01%
2020/12/16	6	25.83	0	0.00	25.75	6	14,749	0.04%
2020/12/15	2	25.55	18	25.39	25.40	-16	14,713	-0.11%
2020/12/14	0	0.00	14	26.38	26.05	-14	14,594	-0.10%
2020/12/11	3	26.32	15	26.11	26.10	-12	14,537	-0.08%
2020/12/10	20	27.27	8	27.01	27.05	12	14,332	0.08%
2020/12/09	126	26.80	150	27.10	27.80	-24	14,215	-0.17%	大買/大賣/
2020/12/08	10	26.26	27	26.32	26.15	-17	13,847	-0.12%
2020/12/07	127	27.03	75	26.76	26.50	52	13,754	0.38%	大買/
2020/12/04	16	24.98	56	24.90	25.65	-40	12,973	-0.31%
2020/12/03	51	24.76	36	24.70	24.50	15	12,803	0.12%
2020/12/02	5	24.27	5	24.10	24.15	0	12,762	0.00%
2020/12/01	9	23.88	7	23.96	24.20	2	13,696	0.01%
2020/11/30	14	23.90	34	23.92	23.70	-20	14,329	-0.14%
2020/11/27	7	24.10	14	24.09	24.10	-7	14,307	-0.05%
2020/11/26	31	23.95	30	23.64	24.00	1	14,206	0.01%
2020/11/25	11	23.25	9	23.14	23.10	2	13,931	0.01%
2020/11/24	22	23.65	17	23.55	23.25	5	13,896	0.04%
2020/11/23	30	23.55	43	23.52	23.55	-13	13,828	-0.09%
2020/11/20	5	23.28	16	23.28	23.25	-11	13,763	-0.08%
2020/11/19	6	23.07	7	23.29	23.15	-1	13,842	-0.01%
2020/11/18	10	23.09	10	23.31	23.10	0	14,019	0.00%
2020/11/17	59	23.63	36	23.56	23.45	23	14,150	0.16%
2020/11/16	63	23.59	13.5	23.35	23.95	49.5	14,077	0.35%
2020/11/13	2	22.50	2	22.80	22.80	0	13,799	0.00%
2020/11/12	0	0.00	24	22.55	22.40	-24	14,186	-0.17%
2020/11/11	0.4	22.40	21	22.38	22.65	-20.6	14,869	-0.14%
2020/11/10	25	22.87	1	22.65	22.25	24	15,658	0.15%
2020/11/09	2	22.40	1.3	22.69	22.40	0.7	16,236	0.00%
2020/11/06	1	22.30	3	22.25	22.05	-2	16,698	-0.01%
2020/11/05	11	22.39	24	22.18	22.20	-13	16,657	-0.08%
2020/11/04	2.1	22.07	0	0.00	22.30	2.1	16,608	0.01%
2020/11/03	36	22.58	11	22.76	22.10	25	16,534	0.15%
2020/11/02	9	21.89	0	0.00	21.90	9	16,295	0.06%
2020/10/30	1	21.95	0	0.00	21.65	1	16,540	0.01%
2020/10/29	1	21.50	1	21.85	22.35	0	16,403	0.00%
2020/10/28	8.1	22.41	0	0.00	22.15	8.1	16,304	0.05%
2020/10/27	5.6	23.05	1	23.30	22.85	4.6	16,142	0.03%
2020/10/26	3	23.20	23	23.28	22.90	-20	15,990	-0.13%
2020/10/23	16	23.73	5	23.85	23.55	11	15,775	0.07%
2020/10/22	56	24.05	52	23.83	23.75	4	15,613	0.03%
2020/10/21	120	23.57	115	23.75	24.45	5	14,920	0.03%	大買/大賣/
2020/10/20	2	22.35	1	22.00	22.25	1	14,004	0.01%
2020/10/19	22	22.41	11	22.34	21.90	11	13,998	0.08%
2020/10/16	1	21.90	1	21.95	21.60	0	13,910	0.00%
2020/10/15	10	22.02	1	22.00	21.90	9	13,897	0.06%
2020/10/14	11	21.89	1	21.90	21.80	10	13,729	0.07%
2020/10/13	10	21.60	4	21.70	21.30	6	13,649	0.04%
2020/10/12	0	0.00	11	21.49	21.25	-11	13,585	-0.08%
2020/10/08	0	0.00	1	21.25	21.25	-1	13,593	-0.01%
2020/10/07	0	0.00	1	21.20	21.10	-1	13,600	-0.01%
2020/10/06	0	0.00	1	21.15	20.95	-1	13,778	-0.01%
2020/10/05	0	0.00	2	20.60	20.60	-2	13,761	-0.01%
2020/09/30	8	20.30	13	20.29	20.30	-5	13,768	-0.04%
2020/09/29	1	19.85	0	0.00	19.75	1	13,818	0.01%
2020/09/28	10	19.86	10	19.61	19.75	0	13,934	0.00%
2020/09/25	8	19.26	3	19.12	18.95	5	14,248	0.04%
2020/09/24	2	19.75	2	19.65	19.65	0	14,786	0.00%
2020/09/23	2	20.20	4	20.13	20.15	-2	14,746	-0.01%
2020/09/22	6	20.43	14	20.31	20.20	-8	14,708	-0.05%
2020/09/21	2	20.73	0	0.00	20.70	2	14,647	0.01%
2020/09/18	1	21.25	0	0.00	21.15	1	14,606	0.01%
2020/09/17	12	21.10	25	21.06	21.15	-13	14,567	-0.09%
2020/09/16	7	20.91	17	21.03	20.70	-10	14,510	-0.07%
2020/09/15	0	0.00	21	21.23	21.15	-21	14,397	-0.15%
2020/09/14	21	21.04	15	21.05	21.10	6	14,325	0.04%
2020/09/11	5	20.80	8	20.25	20.15	-3	14,108	-0.02%
2020/09/10	3	20.80	19	21.16	20.90	-16	14,005	-0.11%
2020/09/09	31	20.34	24	20.47	20.60	7	13,882	0.05%
2020/09/08	5	21.15	14	20.78	20.60	-9	13,778	-0.07%
2020/09/07	132	22.00	150	22.00	21.15	-18	13,579	-0.13%	大買/大賣/
2020/09/04	243	22.84	197	22.73	22.50	46	13,177	0.35%	大買/大賣/
2020/09/03	64	21.85	38	22.12	22.55	26	12,118	0.21%
2020/09/02	32	20.59	10	20.51	20.50	22	11,319	0.19%
2020/09/01	12	20.65	14	20.56	20.85	-2	11,092	-0.02%
2020/08/31	1	20.00	5	20.00	20.00	-4	10,852	-0.04%
2020/08/28	5	20.11	12	20.09	20.10	-7	10,805	-0.06%
2020/08/27	4	20.40	37	19.77	19.80	-33	10,709	-0.31%
2020/08/26	15	20.43	16	20.70	20.25	-1	10,649	-0.01%
2020/08/25	8	20.35	6	20.75	20.25	2	10,562	0.02%
2020/08/24	31	20.32	86	20.56	20.55	-55	10,492	-0.52%
2020/08/21	95	20.44	84	20.46	21.00	11	10,543	0.10%
2020/08/20	58	20.20	73	20.36	19.35	-15	10,259	-0.15%
2020/08/19	52	21.59	66	21.31	21.45	-14	9,813	-0.14%
2020/08/18	22	21.62	8	21.77	21.70	14	9,455	0.15%
2020/08/17	97	21.56	76	21.60	21.70	21	8,947	0.23%
2020/08/14	52	19.56	82	20.20	20.55	-30	8,193	-0.37%
2020/08/13	64	19.20	44	19.32	19.60	20	7,372	0.27%
2020/08/12	31	17.83	18	18.03	17.85	13	6,571	0.20%
2020/08/11	0	0.00	5	16.55	16.55	-5	6,010	-0.08%
2020/08/10	5	16.64	0	0.00	16.55	5	5,991	0.08%
2020/08/07	2	17.15	4	17.30	17.10	-2	5,947	-0.03%
2020/08/06	10	17.23	31	17.20	17.15	-21	5,891	-0.36%
2020/08/05	41	16.80	42	17.16	17.00	-1	5,686	-0.02%
2020/08/04	15	16.05	0	0.00	16.00	15	5,469	0.27%
2020/07/27	18	16.04	12	15.72	15.70	6	5,373	0.11%
2020/07/24	0	0.00	4	15.95	15.55	-4	5,273	-0.08%
2020/07/23	0	0.00	6	16.23	16.25	-6	5,194	-0.12%
2020/07/22	11	16.36	4	16.45	16.45	7	5,113	0.14%
2020/07/21	0	0.00	3	16.15	16.15	-3	4,957	-0.06%
2020/07/17	0	0.00	3	16.30	15.90	-3	4,837	-0.06%
2020/07/16	0	0.00	2	16.15	16.30	-2	4,788	-0.04%
2020/07/14	2	16.38	3	16.25	16.25	-1	4,620	-0.02%
2020/07/13	3	16.60	3	16.58	16.50	0	4,581	0.00%
2020/07/10	0	0.00	4	15.51	15.55	-4	4,387	-0.09%
2020/07/09	0	0.00	1	16.00	15.80	-1	4,346	-0.02%
2020/07/08	8	15.96	0	0.00	16.05	8	4,320	0.19%
2020/07/07	2	16.10	0	0.00	15.75	2	4,218	0.05%
2020/07/06	44	16.06	30	16.23	16.25	14	4,102	0.34%
2020/07/03	51	15.76	32	15.82	16.10	19	3,749	0.51%
2020/07/02	10	14.58	0	0.00	14.65	10	3,103	0.32%
2020/07/01	0	0.00	20	14.30	14.20	-20	3,063	-0.65%
2020/06/22	1	14.20	1	14.20	14.15	0	3,183	0.00%
2020/06/19	2	14.25	0	0.00	14.25	2	3,219	0.06%
2020/06/10	0	0.00	1	14.65	14.65	-1	3,294	-0.03%
2020/06/05	0	0.00	6	14.98	14.85	-6	3,345	-0.18%
2020/06/04	1	14.90	0	0.00	14.75	1	3,345	0.03%
2020/06/03	6	15.00	0	0.00	14.85	6	3,328	0.18%
2020/06/02	4	14.84	4	14.84	15.10	0	3,309	0.00%
2020/06/01	4	15.08	3	15.10	15.05	1	3,234	0.03%
2020/05/29	0	0.00	2	15.10	15.15	-2	3,239	-0.06%
2020/05/28	16	14.83	7	14.86	14.60	9	3,215	0.28%
2020/05/26	0	0.00	1	13.55	13.45	-1	2,822	-0.04%
2020/05/20	1	13.70	0	0.00	13.60	1	2,823	0.04%
2020/05/19	0	0.00	62	13.15	13.40	-62	2,759	-2.25%
2020/05/15	0	0.00	10	13.45	13.35	-10	2,729	-0.37%
2020/05/13	10	13.90	10	14.00	14.00	0	2,666	0.00%
2020/05/12	2	14.35	0	0.00	14.15	2	2,725	0.07%
2020/05/11	13	14.54	2	14.65	14.50	11	2,716	0.40%
2020/05/08	0	0.00	0	13.90	13.95	0	2,612	0.00%
2020/05/05	62	14.08	1	13.85	13.85	61	2,675	2.28%
2020/05/04	0	0.00	1	13.90	13.90	-1	2,703	-0.04%
2020/04/30	2	14.25	1	14.25	14.25	1	2,705	0.04%
2020/04/29	0	0.00	4	14.08	14.00	-4	2,688	-0.15%
2020/04/28	5	14.02	10	13.85	13.85	-5	2,685	-0.19%
2020/04/27	0	0.00	1	14.00	14.20	-1	2,725	-0.04%
2020/04/23	2	13.75	0	13.70	13.80	2	2,688	0.07%
2020/04/22	5	13.50	5	13.65	13.65	0	2,682	0.00%
2020/04/21	0	0.00	64	13.41	13.40	-64	2,683	-2.39%
2020/04/17	7	14.25	5	13.85	13.85	2	2,667	0.07%
2020/04/16	0	0.00	5	14.00	14.10	-5	2,636	-0.19%
2020/04/15	10	13.98	0	0.00	14.05	10	2,660	0.38%
2020/04/14	62	13.60	0	0.00	13.60	62	2,641	2.35%
2020/04/13	6	13.49	2	13.45	13.40	4	2,646	0.15%
2020/04/10	0	0.00	1	13.30	13.30	-1	2,646	-0.04%
2020/04/09	4	13.14	1	13.30	13.10	3	2,664	0.11%
2020/04/07	0	12.30	0	0.00	12.40	0	2,654	0.00%
2020/04/06	0	12.50	0	0.00	12.15	0	2,656	0.00%
2020/04/01	1	11.95	1	11.90	12.00	0	2,660	0.00%
2020/03/31	3	12.02	3	11.80	11.80	0	2,698	0.00%
2020/03/30	5	11.70	7	11.81	11.90	-2	2,755	-0.07%
2020/03/27	0	12.00	0	0.00	12.00	0	2,758	0.00%
2020/03/26	3	12.07	2	12.15	12.25	1	2,701	0.04%
2020/03/25	12	11.61	0	0.00	11.65	12	2,607	0.46%
2020/03/24	0	10.90	0	0.00	10.90	0	2,598	0.00%
2020/03/23	0	0.00	3	10.35	10.35	-3	2,575	-0.12%
2020/03/20	0	0.00	15	10.50	10.90	-15	2,583	-0.58%
2020/03/19	15	10.10	91	10.13	10.10	-76	2,578	-2.95%
2020/03/18	0	11.10	0	0.00	11.20	0	2,579	0.00%
2020/03/17	0	0.00	12	11.20	11.30	-12	2,596	-0.46%
2020/03/13	0	12.45	0	0.00	12.45	0	2,541	0.00%
2020/03/12	0	0.00	0	13.10	13.00	0	2,460	0.00%
2020/03/06	1	15.15	0	0.00	15.15	1	2,358	0.04%
2020/03/05	1	15.45	0	0.00	15.50	1	2,348	0.04%
2020/03/04	6	15.59	1	15.60	15.55	5	2,319	0.22%
2020/03/03	1	15.35	3	15.52	15.45	-2	2,240	-0.09%
2020/03/02	1	14.70	5	14.47	14.65	-4	2,205	-0.18%
2020/02/20	15	15.20	0	0.00	15.15	15	2,186	0.69%
2020/02/19	75	15.22	2	15.25	15.25	73	2,209	3.30%
2020/02/18	2	15.15	0	0.00	15.15	2	2,244	0.09%
2020/02/13	14	15.45	5	15.55	15.30	9	2,315	0.39%
2020/02/10	0	14.60	0	0.00	14.60	0	2,319	0.00%
2020/02/07	10	14.58	10	14.65	14.55	0	2,333	0.00%
2020/02/06	20	14.65	0	0.00	14.95	20	2,303	0.87%
2020/02/05	0	14.70	0	0.00	14.65	0	2,258	0.00%
2020/02/03	0	13.85	0	0.00	13.85	0	2,262	0.00%
2020/01/31	0	0.00	7	14.50	14.60	-7	2,271	-0.31%
2020/01/17	6	16.43	6	16.41	16.40	0	2,265	0.00%
2020/01/16	7	16.30	4	16.40	16.35	3	2,281	0.13%
2020/01/13	10	16.60	10	16.55	16.60	0	2,354	0.00%
2020/01/07	10	16.45	10	16.55	16.45	0	2,449	0.00%
2020/01/02	4	17.15	0	0.00	17.15	4	2,457	0.16%
2019/12/31	0	0.00	2	17.40	17.15	-2	2,437	-0.08%
2019/12/30	0	0.00	10	17.35	17.35	-10	2,399	-0.42%
2019/12/26	25	17.41	27	17.44	17.15	-2	2,370	-0.08%
2019/12/25	5	17.30	0	0.00	17.30	5	2,331	0.21%
2019/12/23	2	16.90	0	0.00	16.90	2	2,308	0.09%
2019/12/20	0	0.00	0	17.00	17.10	0	2,328	0.00%
2019/12/18	0	0.00	0	16.95	17.05	0	2,503	0.00%
2019/12/16	0	0.00	1	17.00	16.95	-1	2,545	-0.04%
2019/12/13	13	17.08	11	16.90	16.85	2	2,549	0.08%
2019/12/12	0	0.00	0	16.80	16.85	0	2,490	0.00%
2019/12/11	0	0.00	3	16.60	16.65	-3	2,517	-0.12%
2019/12/10	1	16.55	3	16.60	16.55	-2	2,543	-0.08%
2019/12/06	2	16.68	1	16.65	16.65	1	2,582	0.04%
2019/12/02	0	0.00	8	16.50	16.50	-8	2,813	-0.28%
2019/11/29	7	17.00	1	16.80	16.80	6	2,829	0.21%
2019/11/27	1	17.20	0	0.00	17.25	1	3,005	0.03%
2019/11/26	0	0.00	4	17.05	17.05	-4	3,048	-0.13%
2019/11/25	15	16.75	0	0.00	16.75	15	3,047	0.49%
2019/11/20	0	0.00	1	17.05	17.00	-1	3,159	-0.03%
2019/11/18	4	17.25	0	0.00	17.20	4	3,263	0.12%
2019/11/13	1	16.65	0	0.00	16.65	1	3,641	0.03%
2019/11/12	3	16.55	3	16.65	16.65	0	3,623	0.00%
2019/11/08	0	0.00	3	16.95	17.10	-3	3,655	-0.08%
2019/11/07	3	16.85	0	0.00	16.85	3	3,675	0.08%
2019/11/06	0	0.00	1	17.35	17.00	-1	3,689	-0.03%
2019/11/01	0	0.00	4	17.30	17.30	-4	3,801	-0.11%
2019/10/31	4	17.15	1	17.35	17.20	3	3,888	0.08%
2019/10/30	9	17.21	8	17.27	17.25	1	3,966	0.03%
2019/10/29	1	17.10	6	17.15	17.10	-5	4,101	-0.12%
2019/10/22	0	0.00	9	17.63	17.55	-9	5,024	-0.18%
2019/10/21	1	17.40	1	17.60	17.50	0	5,084	0.00%
2019/10/17	8	17.66	16	17.75	17.60	-8	5,101	-0.16%
2019/10/16	1	17.40	0	0.00	17.45	1	5,103	0.02%
2019/10/15	9	17.72	0	0.00	17.70	9	5,090	0.18%
2019/10/08	4	16.85	0	0.00	16.75	4	5,050	0.08%
2019/10/07	0	0.00	2	17.00	16.95	-2	5,057	-0.04%
2019/10/04	0	0.00	2	16.85	16.85	-2	5,116	-0.04%
2019/09/27	6	17.03	1	17.15	16.95	5	5,152	0.10%
2019/09/26	7	17.40	2	17.45	17.45	5	5,165	0.10%
2019/09/25	0	0.00	15	17.52	17.55	-15	5,176	-0.29%
2019/09/24	18	17.70	5	17.95	17.45	13	5,157	0.25%
2019/09/23	0	0.00	8	17.60	17.90	-8	5,077	-0.16%
2019/09/20	5	17.13	0	0.00	17.05	5	4,954	0.10%
2019/09/19	1	17.40	0	0.00	17.35	1	4,939	0.02%
2019/09/18	3	17.15	4	17.30	17.15	-1	4,919	-0.02%
2019/09/17	2	17.55	0	0.00	17.40	2	4,944	0.04%
2019/09/16	5	17.65	0	0.00	17.50	5	4,938	0.10%
2019/09/11	10	17.18	0	0.00	17.10	10	4,939	0.20%
2019/09/05	0	0.00	10	18.06	17.90	-10	4,887	-0.20%
2019/09/04	4	17.78	0	0.00	17.70	4	4,820	0.08%
2019/09/03	0	0.00	22	17.61	17.70	-22	4,833	-0.46%
2019/09/02	2	17.55	0	0.00	17.60	2	4,796	0.04%
2019/08/30	35	17.94	18	18.11	17.65	17	4,754	0.36%
2019/08/29	1	17.40	5	17.50	17.70	-4	4,613	-0.09%
2019/08/28	0	0.00	2	17.08	17.15	-2	4,503	-0.04%
2019/08/27	2	17.23	2	17.20	17.10	0	4,477	0.00%
2019/08/23	0	0.00	55	17.48	17.40	-55	4,412	-1.25%
2019/08/22	0	0.00	11	17.49	17.40	-11	4,386	-0.25%
2019/08/21	10	17.14	3	17.10	17.30	7	4,350	0.16%
2019/08/20	18	17.74	14	17.80	17.10	4	4,303	0.09%
2019/08/19	2	16.98	4	16.88	17.20	-2	4,031	-0.05%
2019/08/15	1	15.90	0	0.00	16.05	1	3,928	0.03%
2019/08/14	0	0.00	10	16.05	16.00	-10	3,928	-0.25%
2019/08/13	1	15.85	0	0.00	15.80	1	3,906	0.03%
2019/08/12	2	16.10	0	0.00	16.15	2	3,897	0.05%
2019/08/06	4	15.38	3	15.20	15.45	1	4,096	0.02%
2019/08/05	15	15.75	3	15.58	15.55	12	4,070	0.29%
2019/08/02	28	16.25	2	15.90	15.90	26	4,036	0.64%
2019/08/01	10	16.70	9	17.30	16.60	1	4,063	0.02%
2019/07/31	14	17.28	17	17.40	17.05	-3	3,958	-0.08%
2019/07/30	28	17.67	22	17.40	18.10	6	3,798	0.16%
2019/07/29	53	17.37	56	17.43	17.60	-3	3,453	-0.09%
2019/07/26	9	16.13	10	15.70	16.00	-1	3,119	-0.03%
2019/07/25	6	15.55	2	15.55	15.55	4	2,956	0.14%
2019/07/17	1	15.35	1	15.45	15.50	0	3,021	0.00%
2019/07/12	6	15.38	9	15.24	15.45	-3	3,417	-0.09%
2019/07/11	0	0.00	0	14.95	15.00	0	3,463	0.00%
2019/07/10	3	15.05	1	15.05	15.15	2	3,509	0.06%
2019/07/08	0	0.00	10	14.90	14.95	-10	3,489	-0.29%
2019/07/04	0	0.00	0.6	15.00	15.10	-0.6	3,538	-0.02%
2019/07/02	2	14.90	0	0.00	14.90	2	3,524	0.06%
2019/07/01	0	0.00	5	14.75	14.75	-5	3,580	-0.14%
2019/06/24	10	14.84	10	14.80	14.85	0	3,654	0.00%
2019/06/19	0	0.00	11	14.72	14.70	-11	3,661	-0.30%
2019/06/18	7	14.54	7	14.66	14.35	0	3,585	0.00%
2019/06/17	3	14.40	0	0.00	14.45	3	3,565	0.08%
2019/06/14	35	14.36	0	0.00	14.35	35	3,572	0.98%
2019/06/13	0	0.00	1	14.25	14.10	-1	3,534	-0.03%
2019/06/12	6	14.17	3	14.13	14.15	3	3,516	0.09%
2019/06/06	1	13.65	0	0.00	13.65	1	3,436	0.03%
2019/06/05	0	0.00	1	14.00	13.85	-1	3,433	-0.03%
2019/05/28	1	14.10	2	13.90	13.65	-1	3,394	-0.03%
2019/05/27	0	0.00	13	14.17	14.10	-13	3,388	-0.38%
2019/05/24	10	14.40	10	14.25	14.30	0	3,396	0.00%
2019/05/23	0	0.00	1	14.35	14.35	-1	3,556	-0.03%
2019/05/22	7	14.76	4	14.78	14.65	3	3,612	0.08%
2019/05/21	10	14.35	11	14.40	14.50	-1	3,554	-0.03%
2019/05/20	0	0.00	16	14.45	14.50	-16	3,558	-0.45%
2019/05/17	26	14.83	3	14.75	14.50	23	3,557	0.65%
2019/05/16	2	15.00	2	15.15	14.85	0	3,535	0.00%
2019/05/15	1	15.00	14	15.09	14.90	-13	3,471	-0.37%
2019/05/14	42	14.88	33	14.85	15.00	9	3,483	0.26%
2019/05/13	3	14.20	0	0.00	14.15	3	3,335	0.09%
2019/05/10	7	14.71	20	14.55	14.50	-13	3,307	-0.39%
2019/05/09	21	15.05	0	0.00	14.50	21	3,278	0.64%
2019/05/06	6	14.61	7	14.74	14.60	-1	3,105	-0.03%
2019/05/03	3	14.75	0	0.00	15.00	3	3,006	0.10%
2019/04/29	2	14.55	0	0.00	14.60	2	2,888	0.07%
2019/04/26	10	14.33	3	14.27	14.25	7	2,794	0.25%
2019/04/24	14	14.84	15	14.84	14.40	-1	2,802	-0.04%
2019/04/23	0	0.00	3	14.75	14.85	-3	2,750	-0.11%
2019/04/22	18	15.46	11	15.30	15.15	7	2,729	0.26%
2019/04/19	3	14.73	24	14.73	14.90	-21	2,433	-0.86%
2019/04/18	2	14.55	5	14.45	14.15	-3	2,321	-0.13%
2019/04/17	3	14.77	8	14.41	14.60	-5	2,288	-0.22%
2019/04/16	5	14.20	2	14.25	14.25	3	2,112	0.14%
2019/04/15	2	13.95	0	0.00	13.95	2	2,046	0.10%
2019/04/12	0	13.95	0	0.00	13.95	0	2,024	0.00%
2019/04/11	1	14.05	2	14.00	14.00	-1	1,973	-0.05%
2019/04/10	2	14.00	0	0.00	13.90	2	1,922	0.10%
2019/04/03	0	13.80	0	0.00	13.85	0	1,842	0.00%
2019/04/02	0	13.50	0	0.00	13.55	0	1,762	0.00%
2019/03/29	0	13.10	0	0.00	13.10	0	1,678	0.00%
2019/03/28	1	13.10	3	13.10	13.00	-2	1,673	-0.12%
2019/03/27	0	0.00	5	13.40	13.30	-5	1,654	-0.30%
2019/03/26	0	13.55	5	13.65	13.55	-5	1,629	-0.31%
2019/03/25	0	13.60	5	13.85	13.65	-5	1,597	-0.31%
2019/03/22	0	0.00	2	14.20	14.00	-2	1,579	-0.13%
2019/03/21	0	13.95	0	0.00	13.95	0	1,537	0.00%
2019/03/20	0	13.80	0	0.00	13.90	0	1,533	0.00%
2019/03/19	0	0.00	10	13.85	13.80	-10	1,540	-0.65%
2019/03/18	0	13.70	0	0.00	13.70	0	1,512	0.00%
2019/03/15	0	13.60	0	0.00	13.60	0	1,515	0.00%
2019/03/14	0	13.50	0	0.00	13.50	0	1,548	0.00%
2019/03/13	10	13.68	0	0.00	13.60	10	1,559	0.64%
2019/03/12	0	13.70	0	0.00	13.75	0	1,578	0.00%
2019/03/11	0	13.55	0	0.00	13.60	0	1,606	0.00%
2019/03/08	0	13.50	0	0.00	13.45	0	1,652	0.00%
2019/03/07	0	0.00	5	13.75	13.50	-5	1,662	-0.30%
2019/03/06	0	13.70	0	0.00	13.75	0	1,683	0.00%
2019/03/05	0	13.65	0	0.00	13.75	0	1,751	0.00%
2019/02/27	0	13.85	1	13.75	13.75	-1	1,759	-0.06%
2019/02/26	0	0.00	7	13.94	13.85	-7	1,756	-0.40%
2019/02/25	0	14.05	1	14.10	14.10	-1	1,747	-0.06%
2019/02/22	23	14.49	21	14.54	14.20	2	1,743	0.11%
2019/02/19	26	14.12	25	14.22	14.05	1	1,646	0.06%
2019/02/18	0	0.00	1	14.05	14.25	-1	1,627	-0.06%
2019/02/15	0	14.10	0	0.00	14.10	0	1,623	0.00%
2019/02/14	3	14.02	6	14.20	13.95	-3	1,608	-0.19%
2019/02/13	27	13.99	5	14.11	14.10	22	1,588	1.38%
2019/02/12	0	13.45	0	0.00	13.50	0	1,505	0.00%
2019/01/30	1	13.00	5	13.05	13.00	-4	1,516	-0.26%
2019/01/25	0	0.00	6	13.15	13.15	-6	1,620	-0.37%
2019/01/22	4	12.98	0	0.00	13.00	4	1,701	0.24%
2019/01/21	0	0.00	5	13.15	13.05	-5	1,715	-0.29%
2019/01/18	5	13.05	5	13.10	13.05	0	1,747	0.00%
2019/01/17	7	13.05	9	13.18	13.05	-2	1,764	-0.11%
2019/01/15	0	0.00	1	12.85	12.85	-1	1,685	-0.06%
2019/01/14	7	12.78	0	0.00	12.85	7	1,674	0.42%
2019/01/07	0	0.00	2	12.60	12.55	-2	1,692	-0.12%
2018/12/28	1	12.55	0	0.00	12.60	1	1,809	0.06%
2018/12/10	8	13.39	8	13.30	13.30	0	2,497	0.00%
2018/12/05	0	0.00	30	13.60	13.75	-30	2,485	-1.21%
2018/12/04	1	13.80	1	13.95	13.70	0	2,494	0.00%
2018/12/03	0	0.00	1	13.80	13.85	-1	2,503	-0.04%
2018/11/29	0	0.00	0	13.35	13.35	0	2,479	0.00%
2018/11/28	1	13.60	0	0.00	13.50	1	2,473	0.04%
2018/11/23	0	0.00	1	12.80	12.85	-1	2,478	-0.04%
2018/11/22	18	13.10	0	0.00	12.80	18	2,529	0.71%
2018/11/21	12	13.05	28	13.10	13.05	-16	2,567	-0.62%
2018/11/19	5	13.00	5	13.05	12.90	0	2,700	0.00%
2018/11/15	0	0.00	2	12.23	12.30	-2	2,661	-0.08%
2018/11/14	3	12.35	0	0.00	12.25	3	2,674	0.11%
2018/11/09	0	0.00	1	12.10	12.10	-1	2,773	-0.04%
2018/11/08	0	0.00	1	12.30	12.20	-1	2,802	-0.04%
2018/11/02	0	0.00	1	12.60	12.25	-1	3,002	-0.03%
2018/11/01	5	12.20	1	11.95	12.15	4	2,947	0.14%
2018/10/30	5	11.50	8	11.40	11.40	-3	2,927	-0.10%
2018/10/29	0	0.00	12	11.15	11.40	-12	2,934	-0.41%
2018/10/24	0	11.85	0	0.00	11.75	0	2,954	0.00%
2018/10/23	0	11.60	0	0.00	11.55	0	3,000	0.00%
2018/10/22	13	11.90	0	0.00	11.90	13	3,044	0.43%
2018/10/18	5	11.85	0	0.00	11.75	5	3,185	0.16%
2018/10/17	0	0.00	2	11.75	11.75	-2	3,220	-0.06%
2018/10/16	1	11.60	1	11.70	11.65	0	3,330	0.00%
2018/10/12	1	11.10	0	0.00	11.50	1	3,345	0.03%
2018/10/11	11	11.35	17	11.39	11.30	-6	3,348	-0.18%
2018/10/08	1	12.75	0	0.00	12.60	1	3,418	0.03%
2018/10/04	8	13.65	0	0.00	13.40	8	3,479	0.23%
2018/10/03	3	13.75	0	0.00	13.75	3	3,499	0.09%
2018/10/02	0	0.00	11	13.55	13.45	-11	3,489	-0.32%
2018/10/01	9	13.45	9	13.50	13.45	0	3,521	0.00%
2018/09/28	6	13.57	0	0.00	13.45	6	3,599	0.17%
2018/09/27	3	13.60	0	0.00	13.50	3	3,695	0.08%
2018/09/21	10	14.10	19	14.00	14.15	-9	5,222	-0.17%
2018/09/20	0	0.00	1	13.60	13.60	-1	5,118	-0.02%
2018/09/19	24	14.03	0	0.00	13.70	24	5,119	0.47%
2018/09/18	5	13.60	0	0.00	13.55	5	5,063	0.10%
2018/09/17	33	14.14	30	14.12	14.00	3	5,046	0.06%
2018/09/14	0	0.00	6	13.65	14.05	-6	4,885	-0.12%
2018/09/13	3	13.10	3	13.05	13.10	0	4,807	0.00%
2018/09/12	10	13.03	26	12.97	12.90	-16	4,829	-0.33%
2018/09/11	0	0.00	8	13.25	13.25	-8	4,876	-0.16%
2018/09/10	5	13.00	6	13.13	13.00	-1	4,902	-0.02%
2018/09/07	17	13.69	11	13.55	13.55	6	4,913	0.12%
2018/09/05	21	14.55	23	14.36	14.35	-2	5,044	-0.04%
2018/09/04	0.4	14.60	7	14.60	14.60	-6.6	5,117	-0.13%
2018/09/03	3	14.85	1	14.55	14.40	2	5,247	0.04%
2018/08/28	25	14.82	16	14.86	14.80	9	5,863	0.15%
2018/08/27	14	14.74	2	15.10	15.00	12	5,881	0.20%
2018/08/22	20	14.50	5	14.57	14.40	15	6,025	0.25%
2018/08/21	3	14.33	0.4	14.20	14.20	2.6	6,183	0.04%
2018/08/20	0	0.00	1	14.05	14.45	-1	6,486	-0.02%
2018/08/17	9	14.45	9	14.50	14.50	0	6,652	0.00%
2018/08/16	12	14.61	10	14.20	14.60	2	7,144	0.03%
2018/08/14	2	14.95	0	0.00	15.10	2	7,301	0.03%
2018/08/13	3	15.30	12	15.25	14.80	-9	7,387	-0.12%
2018/08/01	0	0.00	4	15.85	15.85	-4	8,657	-0.05%
2018/07/31	2	16.00	19	15.89	15.80	-17	8,743	-0.19%
2018/07/30	7	15.90	2	15.90	15.90	5	8,946	0.06%
2018/07/27	0	0.00	10	16.45	16.40	-10	8,896	-0.11%
2018/07/26	6	16.46	75	16.57	16.45	-69	8,851	-0.78%
2018/07/25	28	16.28	68	16.29	16.50	-40	8,828	-0.45%
2018/07/24	4	16.05	17	16.03	16.10	-13	8,815	-0.15%
2018/07/23	71	16.17	1	16.20	16.30	70	8,770	0.80%
2018/07/20	13	15.81	13	15.81	15.95	0	8,648	0.00%
2018/07/19	0.3	15.95	0	0.00	15.95	0.3	8,640	0.00%
2018/07/18	6	15.98	24	15.94	15.85	-18	8,652	-0.21%
2018/07/17	2	16.00	3	15.90	16.00	-1	8,647	-0.01%
2018/07/16	1.3	16.36	46	16.37	16.00	-44.7	8,603	-0.52%
2018/07/13	55	16.40	56	16.36	16.35	-1	8,501	-0.01%
2018/07/12	7	16.00	0	0.00	16.30	7	8,446	0.08%
2018/07/11	1	16.10	0	0.00	15.85	1	8,438	0.01%
2018/07/10	31	16.36	29	16.21	16.40	2	8,496	0.02%
2018/07/09	18	16.01	21	16.28	15.95	-3	8,536	-0.04%
2018/07/06	39	16.03	20	16.25	16.00	19	8,502	0.22%
2018/07/05	30	16.81	0	0.00	16.35	30	8,428	0.36%
2018/07/04	80	17.17	94	17.40	16.90	-14	8,378	-0.17%
2018/07/03	271	17.70	234.3	17.86	17.00	36.7	8,024	0.46%	大買/大賣/
2018/07/02	57	16.84	0	0.00	16.70	57	7,037	0.81%
2018/06/29	2	15.35	0	0.00	15.35	2	6,789	0.03%
2018/06/26	0	0.00	0	15.10	15.15	0	6,772	0.00%
2018/06/25	0	0.00	2	15.05	14.95	-2	6,743	-0.03%
2018/06/14	0	0.00	5	16.80	16.55	-5	6,557	-0.08%
2018/06/13	0	0.00	4	17.00	16.90	-4	6,484	-0.06%
2018/06/12	5	17.02	0	0.00	17.20	5	6,396	0.08%
2018/06/11	4	17.01	0	0.00	16.95	4	6,291	0.06%
2018/06/08	38	16.88	6	17.37	17.00	32	6,170	0.52%
2018/06/07	0	0.00	13	16.80	16.45	-13	5,851	-0.22%
2018/06/06	12	16.34	3	16.78	16.75	9	5,703	0.16%
2018/06/05	1	16.20	9	15.90	15.90	-8	5,536	-0.14%
2018/06/04	5	16.45	11	16.41	16.20	-6	5,428	-0.11%
2018/06/01	0	0.00	5	16.40	16.20	-5	5,385	-0.09%
2018/05/31	3	16.62	4	16.45	16.40	-1	5,333	-0.02%
2018/05/30	8	17.00	0	0.00	16.75	8	5,218	0.15%
2018/05/29	6	16.55	12	17.35	16.80	-6	5,201	-0.12%
2018/05/28	2	17.15	1	17.25	17.45	1	4,999	0.02%
2018/05/25	10	16.67	2	16.45	16.65	8	4,676	0.17%
2018/05/24	19	16.43	62	16.49	16.85	-43	4,495	-0.96%
2018/05/23	0	0.00	1	15.30	15.90	-1	3,979	-0.03%
2018/05/21	11	15.22	13	15.37	15.40	-2	3,757	-0.05%
2018/05/17	2	14.90	10	14.80	14.95	-8	3,540	-0.23%
2018/05/16	0	0.00	30	15.52	15.75	-30	3,412	-0.88%
2018/05/15	94	15.97	46	16.01	15.90	48	3,291	1.46%
2018/05/14	16	15.33	0	0.00	15.75	16	2,946	0.54%
2018/05/11	62	14.66	84	14.63	14.35	-22	2,490	-0.88%
2018/05/09	12	13.71	12	13.75	13.70	0	2,130	0.00%
2018/05/08	10	13.50	13	13.61	13.50	-3	2,053	-0.15%
2018/05/07	20	13.35	10	13.73	13.90	10	1,947	0.51%
2018/05/03	0	0.00	1	13.00	12.75	-1	1,745	-0.06%
2018/05/02	6	12.86	0	0.00	12.90	6	1,751	0.34%
2018/04/30	118	12.80	118	12.60	12.55	0	1,696	0.00%	大買/大賣/
2018/04/25	0	12.00	0	0.00	12.00	0	1,592	0.00%
2018/04/23	0	0.00	10	12.70	12.70	-10	1,547	-0.65%
2018/04/16	0	0.00	1	13.20	13.55	-1	1,562	-0.06%
2018/04/13	0	0.00	2	13.45	13.35	-2	1,479	-0.14%
2018/04/12	0	12.80	0	0.00	12.80	0	1,434	0.00%
2018/04/11	11	12.95	20	13.00	12.85	-9	1,445	-0.62%
2018/04/10	0	12.80	0	0.00	12.95	0	1,452	0.00%
2018/04/09	0	12.50	0	0.00	12.50	0	1,416	0.00%
2018/03/31	0	12.85	0	0.00	12.90	0	1,444	0.00%
2018/03/30	5	12.90	0	0.00	12.80	5	1,453	0.34%
2018/03/26	0	12.40	0	0.00	12.40	0	1,586	0.00%
2018/03/23	0	12.50	0	0.00	12.45	0	1,604	0.00%
2018/03/21	23	13.28	1	13.15	13.05	22	1,758	1.25%
2018/03/20	0	0.00	1	12.85	13.00	-1	1,744	-0.06%
2018/03/19	0	12.90	1	13.05	12.95	-1	1,749	-0.06%
2018/03/08	1	13.15	0	0.00	13.15	1	1,762	0.06%
2018/03/06	1	13.00	32	12.99	12.90	-31	1,734	-1.79%
2018/03/05	2	12.80	1	12.70	12.65	1	1,692	0.06%
2018/03/02	6	13.09	9	12.93	12.95	-3	1,760	-0.17%
2018/02/26	2	12.70	0	0.00	12.70	2	1,674	0.12%
2018/02/08	0	0.00	3	11.30	11.30	-3	1,784	-0.17%
2018/02/01	0	0.00	10	12.65	12.70	-10	1,962	-0.51%
2018/01/26	10	13.05	2	13.05	13.10	8	2,191	0.37%
2018/01/25	0	0.00	1	13.10	12.85	-1	2,277	-0.04%
2018/01/22	30	12.80	2	12.90	12.90	28	2,612	1.07%
2018/01/16	0	0.00	2	12.80	12.80	-2	3,168	-0.06%
2018/01/12	4	12.98	0	0.00	12.90	4	3,446	0.12%
2018/01/05	0	0.00	2	13.50	13.45	-2	4,444	-0.04%
2018/01/04	0	0.00	2	13.45	13.40	-2	4,446	-0.04%
2018/01/03	4	13.43	0	0.00	13.30	4	4,445	0.09%