精成科 (6191)-元大-南屯券商分點個股進出

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
74.3
漲跌
▲1.8
漲幅
+2.48%
成交量
6,244張
產業
上市電子零組件類股
524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－元大-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	3	73.07	10	73.67	74.30	-7	5,597	-0.13%
2024/05/30	1	71.90	0	0.00	72.50	1	5,605	0.02%
2024/05/29	2	73.50	2.2	72.75	72.70	-0.2	5,592	0.00%
2024/05/27	0	0.00	2	72.40	71.90	-2	5,603	-0.04%
2024/05/24	2.8	73.89	0	0.00	73.00	2.8	5,607	0.05%
2024/05/23	1.2	75.58	0	0.00	76.00	1.2	5,582	0.02%
2024/05/22	0	0.00	4	74.40	75.00	-4	5,517	-0.07%
2024/05/20	2	70.60	1	71.50	71.30	1	5,454	0.02%
2024/05/17	0.1	71.70	0	0.00	71.20	0.1	5,445	0.00%
2024/05/16	1	72.50	0	0.00	72.50	1	5,440	0.02%
2024/05/15	0.4	73.00	5	74.70	72.90	-4.7	5,482	-0.08%
2024/05/14	1	73.70	6	73.77	73.80	-5	5,551	-0.09%
2024/05/13	0	0.00	15	70.80	70.60	-15	5,498	-0.27%
2024/05/10	2	70.85	0	0.00	71.20	2	5,490	0.04%
2024/05/09	1	76.00	2	74.35	72.60	-1	5,430	-0.02%
2024/05/08	0	0.00	2	74.50	75.00	-2	5,347	-0.04%
2024/05/07	1	73.50	1	74.30	74.20	0	5,312	0.00%
2024/05/06	0	0.00	8	74.09	74.20	-8	5,283	-0.15%
2024/05/02	3.1	72.86	0	0.00	72.70	3.1	5,272	0.06%
2024/04/30	1	73.80	3	72.77	73.10	-2	5,283	-0.04%
2024/04/29	1	73.10	6	72.77	73.10	-5	5,240	-0.10%
2024/04/26	0	0.00	1	69.80	69.90	-1	5,180	-0.02%
2024/04/24	0	0.00	2	68.90	69.50	-2	5,205	-0.04%
2024/04/23	2	68.20	0	0.00	67.80	2	5,208	0.04%
2024/04/22	2	67.75	9	68.94	67.20	-7	5,212	-0.13%
2024/04/19	3	69.47	4.1	71.40	70.40	-1.1	5,171	-0.02%
2024/04/17	3	69.67	1	70.00	70.00	2	5,085	0.04%
2024/04/16	1	68.20	8	68.76	69.00	-7	5,072	-0.14%
2024/04/15	1	70.00	6	70.10	69.60	-5	5,015	-0.10%
2024/04/12	4	71.00	0	0.00	69.70	4	4,968	0.08%
2024/04/11	2	70.05	0	0.00	70.80	2	4,920	0.04%
2024/04/10	10	70.71	0	0.00	70.50	10	4,923	0.20%
2024/04/09	4	71.63	0	0.00	72.20	4	4,895	0.08%
2024/04/03	3.2	71.81	0	0.00	72.00	3.2	4,898	0.07%
2024/04/02	11.1	72.22	0	0.00	72.60	11.1	4,894	0.23%
2024/03/29	1	73.70	0	0.00	72.70	1	4,908	0.02%
2024/03/28	5	75.35	2	75.75	73.70	3	4,829	0.06%
2024/03/27	6	70.05	0	0.00	73.20	6	4,646	0.13%
2024/03/26	2	70.15	2	69.85	69.40	0	4,591	0.00%
2024/03/25	1	71.60	0.1	72.00	71.20	0.9	4,596	0.02%
2024/03/22	2	72.25	3	71.50	71.40	-1	4,705	-0.02%
2024/03/21	32.2	75.01	33	74.56	73.60	-0.8	4,720	-0.02%
2024/03/20	17	73.36	24.2	74.34	76.10	-7.2	4,459	-0.16%
2024/03/19	2	69.85	6.2	69.74	69.20	-4.2	3,975	-0.11%
2024/03/15	1	65.60	2.1	65.48	64.90	-1.1	3,791	-0.03%
2024/03/14	0.1	64.50	0	0.00	65.30	0.1	3,792	0.00%
2024/03/13	0.1	65.02	1	64.50	64.60	-0.9	3,798	-0.02%
2024/03/12	2	64.35	0	0.00	64.60	2	3,825	0.05%
2024/03/11	2	63.70	29	63.58	63.50	-27	3,882	-0.70%
2024/03/08	1.2	65.10	1.6	64.28	64.10	-0.4	3,929	-0.01%
2024/03/07	0.1	68.50	4.1	68.52	67.60	-4	3,999	-0.10%
2024/03/06	1.2	68.80	0.1	68.80	68.60	1.1	4,252	0.03%
2024/03/05	3	68.13	3	68.23	68.70	0	4,495	0.00%
2024/03/04	1.1	66.30	0	0.00	66.30	1.1	4,448	0.02%
2024/03/01	1	66.00	0	0.00	66.00	1	4,454	0.02%
2024/02/29	2	65.50	0	0.00	65.30	2	4,433	0.05%
2024/02/27	3	66.80	0	0.00	66.30	3	4,396	0.07%
2024/02/26	1	67.50	1	67.50	67.50	0	4,382	0.00%
2024/02/23	1	68.30	5	68.80	68.10	-4	4,407	-0.09%
2024/02/22	2	68.20	1.1	68.36	68.10	0.9	4,525	0.02%
2024/02/21	1.1	68.79	0	0.00	68.90	1.1	4,550	0.02%
2024/02/19	3	69.40	2.1	69.21	69.80	0.9	4,588	0.02%
2024/02/16	6.1	69.62	3	69.93	69.20	3.1	4,599	0.07%
2024/02/15	1	69.10	3	67.47	69.20	-2	4,553	-0.04%
2024/02/05	0	64.30	0	0.00	64.30	0	4,455	0.00%
2024/02/01	0.2	64.50	0	0.00	64.90	0.2	4,540	0.00%
2024/01/31	0	64.40	3	64.30	63.90	-3	4,574	-0.07%
2024/01/30	0	0.00	14	64.30	64.30	-14	4,625	-0.30%
2024/01/29	0	0.00	2	65.25	65.50	-2	4,679	-0.04%
2024/01/26	10.2	64.81	0	0.00	64.80	10.2	4,802	0.21%
2024/01/24	2	65.70	0	0.00	64.70	2	5,724	0.04%
2024/01/23	3.4	65.33	0	0.00	65.80	3.4	5,960	0.06%
2024/01/22	0	0.00	1	65.60	64.90	-1	5,958	-0.02%
2024/01/18	0	0.00	0	64.60	65.10	0	5,978	0.00%
2024/01/17	0	65.70	1	66.00	65.20	-1	5,970	-0.02%
2024/01/16	3	64.73	2	65.40	65.50	1	5,952	0.02%
2024/01/11	1	63.20	1	63.60	63.50	0	5,941	0.00%
2024/01/10	1	62.50	0	0.00	62.90	1	6,019	0.02%
2024/01/05	1	64.70	0.3	64.86	64.50	0.7	6,074	0.01%
2024/01/04	0.1	64.80	0	0.00	65.10	0.1	6,078	0.00%
2024/01/03	0	65.40	0	0.00	65.10	0	6,124	0.00%
2024/01/02	0.2	65.20	0	0.00	65.20	0.2	6,245	0.00%
2023/12/29	0	0.00	3	64.60	64.50	-3	6,259	-0.05%
2023/12/27	0.1	64.30	0	0.00	64.30	0.1	6,348	0.00%
2023/12/26	0.1	64.10	1	64.10	64.30	-0.9	6,403	-0.01%
2023/12/25	1	63.50	1	64.10	63.70	0	6,357	0.00%
2023/12/22	2	64.35	0	0.00	64.90	2	6,298	0.03%
2023/12/21	0	64.20	1	64.40	64.00	-1	6,269	-0.02%
2023/12/20	4	65.07	2	64.70	64.80	2	6,269	0.03%
2023/12/19	17	64.56	28	65.21	65.30	-11	6,272	-0.18%
2023/12/18	4	69.08	4	69.33	68.00	0	6,152	0.00%
2023/12/15	4.1	74.22	2	74.45	72.90	2.1	6,063	0.03%
2023/12/14	27	72.74	21	73.09	73.40	6	5,987	0.10%
2023/12/13	5	71.00	1	71.00	71.10	4	5,957	0.07%
2023/12/12	4	70.83	2.5	70.71	70.30	1.5	6,040	0.03%
2023/12/11	6	71.78	1	72.17	70.70	5	6,083	0.08%
2023/12/08	7	72.24	6	72.35	72.20	1	6,121	0.02%
2023/12/07	0	0.00	1	72.10	71.50	-1	6,167	-0.02%
2023/12/06	0	70.90	1	71.40	71.00	-1	6,245	-0.02%
2023/12/05	3	68.20	9	69.39	70.00	-6	6,364	-0.09%
2023/12/04	3	71.50	14	71.29	70.10	-11	6,681	-0.16%
2023/12/01	14	70.35	14.2	69.95	70.50	-0.2	6,663	0.00%
2023/11/30	43	67.49	14.3	67.20	69.00	28.7	6,466	0.44%
2023/11/29	3	63.87	2	64.10	64.20	1	6,214	0.02%
2023/11/28	0.2	63.10	1	62.10	63.20	-0.8	6,221	-0.01%
2023/11/27	1.1	61.80	0	0.00	61.90	1.1	6,258	0.02%
2023/11/24	0.1	61.70	0	0.00	61.50	0.1	6,290	0.00%
2023/11/22	1.4	61.97	3	62.00	61.80	-1.6	6,400	-0.03%
2023/11/21	9	65.89	2	65.75	62.80	7	6,460	0.11%
2023/11/20	0.2	64.40	2	64.50	64.60	-1.8	6,567	-0.03%
2023/11/17	2.3	64.47	9.2	64.26	64.50	-6.9	6,575	-0.11%
2023/11/16	1	62.50	0	0.00	63.10	1	6,614	0.02%
2023/11/15	7	63.46	1.4	63.75	63.30	5.6	6,703	0.08%
2023/11/14	12	62.81	0	0.00	63.00	12	6,751	0.18%
2023/11/13	8	61.96	0	0.00	61.90	8	6,837	0.12%
2023/11/09	0.4	62.89	4	63.80	63.40	-3.6	7,017	-0.05%
2023/11/08	2	62.85	12	62.43	62.50	-10	7,052	-0.14%
2023/11/07	1	63.80	7	63.80	63.40	-6	7,139	-0.08%
2023/11/06	1.2	63.48	2.1	63.78	64.00	-0.9	7,240	-0.01%
2023/11/03	1	62.70	0	0.00	62.40	1	7,229	0.01%
2023/11/02	15	62.91	21.8	63.42	63.90	-6.8	7,160	-0.10%
2023/11/01	24	60.25	173	62.95	61.20	-149	6,866	-2.17%	大賣/鉅額交易
2023/10/31	328	61.57	183	61.55	61.60	145	6,314	2.30%	大買/大賣/鉅額交易
2023/10/30	1	56.20	0	0.00	56.00	1	6,142	0.02%
2023/10/27	1	56.30	1	56.20	56.00	0	6,205	0.00%
2023/10/25	0	56.10	0	0.00	55.60	0	6,317	0.00%
2023/10/20	0.1	53.30	2	53.80	53.90	-1.9	6,629	-0.03%
2023/10/19	2	55.40	0	0.00	55.00	2	6,661	0.03%
2023/10/18	0.5	54.00	4	53.80	54.30	-3.5	6,673	-0.05%
2023/10/16	3.1	55.75	0	0.00	56.00	3.1	6,859	0.05%
2023/10/13	2	56.90	4	56.60	56.60	-2	7,113	-0.03%
2023/10/12	1	57.80	0	0.00	58.00	1	7,355	0.01%
2023/10/11	0.1	57.50	1	57.30	57.40	-0.9	7,465	-0.01%
2023/10/06	10	59.08	9	58.21	57.80	1	7,486	0.01%
2023/10/05	6	62.20	0	0.00	61.90	6	7,397	0.08%
2023/10/04	2	62.40	1	62.70	62.70	1	7,446	0.01%
2023/10/03	1.1	64.97	0	0.00	63.10	1.1	7,513	0.01%
2023/10/02	3	64.40	4	64.15	64.60	-1	7,555	-0.01%
2023/09/28	0	0.00	1	62.00	62.00	-1	7,521	-0.01%
2023/09/27	1	60.70	1	62.40	61.70	0	7,551	0.00%
2023/09/26	0	0.00	15	62.07	62.20	-15	7,565	-0.20%
2023/09/25	6	61.57	2	61.55	62.20	4	7,573	0.05%
2023/09/22	0.1	59.90	1	58.50	59.60	-0.9	7,532	-0.01%
2023/09/21	4	59.78	0	0.00	59.60	4	7,598	0.05%
2023/09/20	0	0.00	11	61.55	61.30	-11	7,734	-0.14%
2023/09/19	0	0.00	2	63.60	62.80	-2	7,802	-0.03%
2023/09/18	3	62.30	2	62.15	62.30	1	7,809	0.01%
2023/09/15	0	0.00	6	62.23	61.90	-6	7,808	-0.08%
2023/09/14	2	61.20	1	62.00	61.80	1	7,723	0.01%
2023/09/13	2	60.20	0	0.00	60.40	2	7,665	0.03%
2023/09/11	0	0.00	2	58.95	58.70	-2	7,563	-0.03%
2023/09/08	19	61.56	14	61.26	61.00	5	7,459	0.07%
2023/09/07	28	63.08	20	61.49	60.90	8	7,295	0.11%
2023/09/06	28	59.47	14	59.26	60.50	14	6,934	0.20%
2023/09/05	15	58.11	7	58.26	58.60	8	6,852	0.12%
2023/09/01	0	0.00	1	56.10	55.60	-1	6,899	-0.01%
2023/08/30	1	54.90	0	0.00	54.90	1	6,913	0.01%
2023/08/29	0.1	55.30	2	55.05	55.10	-1.9	6,913	-0.03%
2023/08/25	5	57.28	2	57.40	57.40	3	6,919	0.04%
2023/08/24	15	56.15	22.3	54.58	55.90	-7.3	6,840	-0.11%
2023/08/23	5.1	59.01	6	58.57	58.80	-0.9	6,610	-0.01%
2023/08/22	15	58.61	12	58.60	58.80	3	6,650	0.05%
2023/08/21	12	57.66	15	57.68	58.00	-3	6,629	-0.05%
2023/08/18	0	0.00	1	56.10	55.80	-1	6,599	-0.02%
2023/08/17	4	55.23	8.1	55.87	56.20	-4.1	6,552	-0.06%
2023/08/16	1	53.90	3	53.33	54.10	-2	6,509	-0.03%
2023/08/15	20	53.11	1	53.00	53.40	19	6,428	0.30%
2023/08/14	0	0.00	2	51.90	51.70	-2	6,322	-0.03%
2023/08/11	3	51.77	14	51.57	52.10	-11	6,321	-0.17%
2023/08/10	11.2	52.26	17	52.08	52.10	-5.8	6,240	-0.09%
2023/08/09	8	51.87	6	51.80	51.80	2	6,149	0.03%
2023/08/08	5	50.90	4.9	51.14	51.60	0.1	6,153	0.00%
2023/08/07	1	50.50	8	50.71	50.90	-7	6,165	-0.11%
2023/08/04	3	48.72	3	48.40	49.05	0	6,241	0.00%
2023/08/02	1	49.65	40	48.27	48.25	-39	6,212	-0.63%
2023/08/01	5	49.80	6	50.22	50.40	-1	6,216	-0.02%
2023/07/31	1	51.40	3	51.73	51.30	-2	6,527	-0.03%
2023/07/28	1	49.60	10	49.80	51.20	-9	6,583	-0.14%
2023/07/27	1	50.50	0.9	50.50	50.70	0.1	6,498	0.00%
2023/07/26	8	51.33	4	51.30	51.10	4	6,442	0.06%
2023/07/25	15	51.29	10.1	51.09	51.40	4.9	6,337	0.08%
2023/07/24	3	48.67	2.1	48.55	49.10	0.9	6,126	0.02%
2023/07/21	4	48.25	7	48.29	48.45	-3	6,069	-0.05%
2023/07/20	11	48.46	1	48.75	48.20	10	6,029	0.17%
2023/07/19	5	49.19	2	49.10	48.10	3	5,952	0.05%
2023/07/18	14	50.08	157	49.74	50.80	-143	5,773	-2.48%	大賣/鉅額交易
2023/07/17	165	53.19	7	53.14	52.50	158	5,479	2.88%	大買/鉅額交易
2023/07/14	1	48.35	6	48.62	49.45	-5	5,214	-0.10%
2023/07/13	14	48.02	9	47.82	47.95	5	5,110	0.10%
2023/07/12	2	48.10	2	47.10	47.50	0	5,038	0.00%
2023/07/10	4	46.55	66.1	45.89	46.05	-62.1	4,919	-1.26%
2023/07/07	4	47.04	0	0.00	47.30	4	4,812	0.08%
2023/07/06	2	47.75	9	48.26	48.20	-7	4,772	-0.15%
2023/07/05	1	47.30	6	47.83	47.75	-5	4,694	-0.11%
2023/07/04	10	47.19	0	0.00	47.05	10	4,681	0.21%
2023/07/03	8	46.53	8	46.96	47.20	0	4,655	0.00%
2023/06/30	0	0.00	3	46.15	45.90	-3	4,678	-0.06%
2023/06/29	6	46.09	6	45.95	46.20	0	4,640	0.00%
2023/06/28	10	46.15	10	46.84	46.80	0	4,514	0.00%
2023/06/27	41	44.17	8	44.08	44.50	33	4,337	0.76%
2023/06/26	6	43.42	5	43.53	44.15	1	4,197	0.02%
2023/06/21	9	43.22	2	43.23	43.20	7	4,175	0.17%
2023/06/19	1	41.95	1	41.90	42.15	0	4,180	0.00%
2023/06/16	0	42.40	0	0.00	42.35	0	4,337	0.00%
2023/06/15	0	0.00	3	42.65	42.60	-3	4,317	-0.07%
2023/06/14	2	42.53	3	42.47	42.50	-1	4,289	-0.02%
2023/06/13	0	0.00	1	42.00	42.25	-1	4,282	-0.02%
2023/06/12	15	41.95	1	42.10	42.00	14	4,258	0.33%
2023/06/09	29	41.61	0	0.00	42.20	29	4,246	0.68%
2023/06/08	43	41.65	0	0.00	41.65	43	4,211	1.02%
2023/06/07	28.1	41.78	11	41.98	42.00	17.1	4,177	0.41%
2023/06/06	6	40.68	6	40.57	40.60	0	4,037	0.00%
2023/06/02	3	39.75	2	39.70	39.70	1	3,934	0.03%
2023/05/31	2	38.78	2	38.95	39.15	0	3,925	0.00%
2023/05/29	0	0.00	1	39.65	39.75	-1	3,788	-0.03%
2023/05/26	2	39.30	3	39.40	39.15	-1	3,754	-0.03%
2023/05/25	5	40.25	13.1	39.79	40.20	-8.1	3,676	-0.22%
2023/05/24	0	0.00	4	39.56	39.60	-4	3,587	-0.11%
2023/05/23	0	0.00	2	38.80	38.80	-2	3,503	-0.06%
2023/05/19	0	0.00	6	37.88	37.85	-6	3,393	-0.18%
2023/05/18	0	0.00	1	37.80	37.75	-1	3,357	-0.03%
2023/05/17	6	37.83	0	0.00	37.55	6	3,354	0.18%
2023/05/16	2	37.50	2	37.68	37.50	0	3,265	0.00%
2023/05/15	5	37.58	2	37.70	37.40	3	3,211	0.09%
2023/05/10	1	37.20	3	37.22	37.65	-2	2,987	-0.07%
2023/05/09	1	36.25	7	36.46	36.40	-6	2,823	-0.21%
2023/05/08	7	36.96	5	37.30	36.85	2	2,788	0.07%
2023/05/05	24	37.20	54	36.55	36.45	-30	2,680	-1.12%
2023/05/04	18	35.61	23	36.47	37.30	-5	2,307	-0.22%
2023/05/02	0	0.00	1	34.10	34.15	-1	2,163	-0.05%
2023/04/28	13	33.92	0	0.00	33.80	13	2,157	0.60%
2023/04/27	6	33.55	0	0.00	33.65	6	2,147	0.28%
2023/04/26	0	0.00	8	33.10	33.10	-8	2,137	-0.37%
2023/04/25	1	33.00	0	0.00	32.95	1	2,123	0.05%
2023/04/24	1	33.10	2	33.60	33.70	-1	2,101	-0.05%
2023/04/21	2	33.68	80	33.55	33.25	-78	2,086	-3.74%
2023/04/20	1	33.85	2	34.00	33.90	-1	2,048	-0.05%
2023/04/19	1	34.05	1	34.05	34.15	0	2,032	0.00%
2023/04/18	1	34.05	6	34.38	34.15	-5	1,998	-0.25%
2023/04/17	2	34.40	10	34.44	34.55	-8	1,963	-0.41%
2023/04/14	1	34.45	0	0.00	34.10	1	1,923	0.05%
2023/04/13	0	0.00	1	34.00	34.00	-1	1,886	-0.05%
2023/04/12	1	34.30	2	34.23	34.25	-1	1,864	-0.05%
2023/04/11	3	34.27	3	34.27	34.30	0	1,843	0.00%
2023/04/10	1	33.90	0	0.00	33.75	1	1,732	0.06%
2023/04/07	12	33.75	5	33.80	33.85	7	1,708	0.41%
2023/04/06	22	33.08	0	0.00	33.35	22	1,661	1.32%
2023/03/31	2	33.78	2	33.90	33.85	0	1,612	0.00%
2023/03/30	3	33.35	0	0.00	33.35	3	1,504	0.20%
2023/03/24	33	33.42	1	33.75	33.30	32	1,413	2.26%
2023/03/23	11	33.07	0	0.00	33.10	11	1,356	0.81%
2023/03/22	1	33.40	15	33.07	33.10	-14	1,330	-1.05%
2023/03/21	9	33.26	12	33.35	33.50	-3	1,244	-0.24%
2023/03/20	1	31.70	0	0.00	31.75	1	1,054	0.09%
2023/03/16	1	31.80	2	31.28	30.95	-1	1,044	-0.10%
2023/03/15	0	0.00	1	31.70	31.50	-1	1,024	-0.10%
2023/03/13	22	31.81	3	31.70	31.80	19	1,003	1.89%
2023/03/06	0	0.00	2	31.45	31.40	-2	921	-0.22%
2023/03/01	0	29.95	0	0.00	29.80	0	828	0.00%
2023/02/24	15	30.05	0	0.00	30.00	15	832	1.80%
2023/02/23	4	30.08	0	0.00	30.20	4	832	0.48%
2023/02/20	1	30.00	0	0.00	29.95	1	842	0.12%
2023/02/17	1	29.90	0	0.00	29.95	1	852	0.12%
2023/02/16	1	29.85	1	29.75	29.85	0	861	0.00%
2023/02/15	1	29.90	1	29.90	29.80	0	932	0.00%
2023/02/13	0	28.80	0	0.00	28.85	0	952	0.00%
2023/02/08	0	0.00	1	29.55	29.65	-1	1,017	-0.10%
2023/02/06	0	29.70	1	29.60	29.55	-1	1,108	-0.09%
2023/02/03	0	0.00	2	29.60	29.60	-2	1,154	-0.17%
2023/01/10	0	0.00	0.1	28.10	28.10	-0.1	1,152	-0.01%
2023/01/09	0	0.00	0.1	28.10	28.10	-0.1	1,160	-0.01%
2022/12/20	2	27.78	0	0.00	27.60	2	1,258	0.16%
2022/12/19	1	28.30	0	0.00	28.20	1	1,275	0.08%
2022/12/16	6	28.59	0	0.00	28.55	6	1,277	0.47%
2022/12/12	0	0.00	0	28.85	28.80	0	1,270	0.00%
2022/12/02	0	0.00	8.1	30.35	30.30	-8.1	1,216	-0.67%
2022/12/01	0	0.00	1.3	30.31	30.20	-1.3	1,196	-0.11%
2022/11/25	0	0.00	5	29.55	29.40	-5	1,174	-0.43%
2022/11/22	0	0.00	1	29.50	29.45	-1	1,193	-0.08%
2022/11/21	0	0.00	1	29.60	29.10	-1	1,201	-0.08%
2022/11/17	6	30.07	0.4	30.00	30.00	5.6	1,185	0.48%
2022/11/15	0	0.00	0	29.70	29.85	0	1,158	0.00%
2022/11/11	6	30.27	7	29.64	29.55	-1	1,146	-0.09%
2022/11/10	1	29.30	1	29.55	29.55	0	1,172	0.00%
2022/11/09	0	0.00	2	29.13	29.35	-2	1,170	-0.17%
2022/11/08	0	0.00	1	29.15	28.70	-1	1,158	-0.09%
2022/11/07	1	29.10	1	29.10	28.95	0	1,170	0.00%
2022/11/04	1	28.85	0	0.00	29.00	1	1,219	0.08%
2022/11/03	0	0.00	11	28.78	28.95	-11	1,200	-0.92%
2022/11/02	0	0.00	3	27.48	27.80	-3	1,169	-0.26%
2022/11/01	6	27.09	13	27.15	27.35	-7	1,185	-0.59%
2022/10/26	0	24.90	0	0.00	24.70	0	1,177	0.00%
2022/10/19	3	25.50	0	0.00	25.30	3	1,180	0.25%
2022/10/13	0.1	24.80	0	0.00	23.80	0.1	1,199	0.01%
2022/10/06	0.1	26.50	0	0.00	26.50	0.1	1,206	0.01%
2022/09/29	0	0.00	1	25.10	25.25	-1	1,226	-0.08%
2022/09/22	1	26.90	0	0.00	27.00	1	1,297	0.08%
2022/09/21	0	0.00	10	27.45	27.25	-10	1,302	-0.77%
2022/09/16	0	0.00	2	27.95	27.85	-2	1,338	-0.15%
2022/09/14	0.1	27.70	0	0.00	27.75	0.1	1,377	0.01%
2022/09/13	0	0.00	1	28.10	28.00	-1	1,392	-0.07%
2022/09/06	1	27.50	0	0.00	27.40	1	1,689	0.06%
2022/09/05	1.1	28.08	0	0.00	27.85	1.1	1,695	0.06%
2022/09/02	0	0.00	2	28.65	28.50	-2	1,718	-0.12%
2022/09/01	1.1	28.70	0	0.00	28.65	1.1	1,781	0.06%
2022/08/31	0	0.00	1	29.15	29.15	-1	1,799	-0.06%
2022/08/29	0.1	28.50	0	0.00	28.40	0.1	1,859	0.01%
2022/08/23	1	28.55	0	0.00	28.65	1	2,313	0.04%
2022/08/22	3	29.05	0	0.00	28.95	3	2,322	0.13%
2022/08/18	8	29.18	0	0.00	29.10	8	2,486	0.32%
2022/08/17	1	29.65	0	0.00	29.40	1	2,493	0.04%
2022/08/16	1	29.25	0	0.00	29.25	1	2,394	0.04%
2022/08/15	2	28.80	4	28.85	28.80	-2	2,364	-0.08%
2022/08/12	2	28.60	0	0.00	28.80	2	2,350	0.09%
2022/08/11	0	0.00	3	28.42	29.00	-3	2,333	-0.13%
2022/08/10	1	28.15	0	0.00	28.20	1	2,270	0.04%
2022/08/09	2	27.55	0	0.00	27.45	2	2,272	0.09%
2022/08/02	0	0.00	1	29.20	29.00	-1	2,235	-0.04%
2022/07/27	0	0.00	1	28.90	29.30	-1	2,271	-0.04%
2022/07/19	0	0.00	4	28.88	29.10	-4	2,379	-0.17%
2022/07/13	0	0.00	1	27.05	27.00	-1	2,458	-0.04%
2022/07/12	1	26.05	0	0.00	26.10	1	2,503	0.04%
2022/07/11	1	27.20	0	0.00	27.20	1	2,554	0.04%
2022/07/08	2	27.70	0	0.00	27.55	2	3,058	0.07%
2022/07/06	0	26.30	0	0.00	26.00	0	3,199	0.00%
2022/07/04	5	26.81	0	0.00	26.55	5	3,218	0.16%
2022/07/01	2	26.80	5	27.01	26.55	-3	3,242	-0.09%
2022/06/28	2	30.00	3	30.10	30.10	-1	3,208	-0.03%
2022/06/24	0	0.00	1	30.30	30.20	-1	3,240	-0.03%
2022/06/22	2	29.93	0	0.00	29.80	2	3,263	0.06%
2022/06/21	1	30.80	0	0.00	30.80	1	3,253	0.03%
2022/06/17	3	31.68	0	0.00	31.85	3	3,217	0.09%
2022/06/13	0	0.00	24	31.65	31.70	-24	2,998	-0.80%
2022/06/10	2	33.30	1	33.50	33.15	1	2,976	0.03%
2022/06/09	0	0.00	1	33.15	33.15	-1	2,930	-0.03%
2022/06/08	5	33.25	0	0.00	33.35	5	2,911	0.17%
2022/06/07	1	33.00	0	0.00	33.35	1	2,886	0.03%
2022/06/06	3	33.27	0	0.00	33.50	3	2,857	0.10%
2022/06/02	29	34.26	21	34.10	34.10	8	2,810	0.28%
2022/06/01	5	32.23	5	32.33	32.35	0	2,504	0.00%
2022/05/31	1	31.05	2.6	31.56	31.05	-1.6	2,460	-0.07%
2022/05/27	1	31.40	0	0.00	31.40	1	2,441	0.04%
2022/05/26	18	31.90	13	32.09	31.80	5	2,416	0.21%
2022/05/20	0	0.00	1	31.20	31.05	-1	2,392	-0.04%
2022/05/19	0	30.60	0	0.00	30.95	0	2,430	0.00%
2022/05/17	0	0.00	1	30.80	31.10	-1	2,468	-0.04%
2022/05/13	0	0.00	0.6	29.35	29.45	-0.6	2,470	-0.02%
2022/05/12	3	29.00	0	0.00	28.85	3	2,487	0.12%
2022/05/11	2	29.78	0	0.00	29.60	2	2,477	0.08%
2022/05/10	3	29.80	0	0.00	30.25	3	2,468	0.12%
2022/05/09	1	30.65	0	0.00	30.55	1	2,480	0.04%
2022/05/05	0	32.95	20	32.95	32.95	-20	2,465	-0.81%
2022/05/03	1	32.65	0	0.00	32.45	1	2,489	0.04%
2022/04/27	1	31.00	6	31.04	31.35	-5	2,459	-0.20%
2022/04/26	1	31.95	0	0.00	32.10	1	2,442	0.04%
2022/04/21	5	34.10	0	0.00	33.75	5	2,474	0.20%
2022/04/20	2	33.00	0	0.00	33.00	2	2,439	0.08%
2022/04/19	1	33.45	3	33.18	32.95	-2	2,446	-0.08%
2022/04/18	12.1	32.75	0	0.00	32.70	12.1	2,459	0.49%
2022/04/15	0	0.00	2	33.85	33.95	-2	2,426	-0.08%
2022/04/14	70.1	34.78	23	34.58	34.30	47.1	2,404	1.96%
2022/04/13	3	33.90	3	33.90	33.90	0	1,924	0.00%
2022/04/11	1	31.25	0	0.00	31.00	1	1,832	0.05%
2022/04/06	1	33.40	0	0.00	33.35	1	1,866	0.05%
2022/03/31	0	0.00	2	34.10	34.10	-2	2,197	-0.09%
2022/03/28	0	0.00	2	34.30	34.80	-2	2,305	-0.09%
2022/03/24	1	34.15	0	0.00	34.35	1	2,329	0.04%
2022/03/18	5	33.55	0	0.00	33.55	5	2,528	0.20%
2022/03/10	0	34.35	0	0.00	34.35	0	3,896	0.00%
2022/03/09	3	33.70	0	0.00	33.70	3	3,969	0.08%
2022/03/07	0	0.00	2	34.45	34.10	-2	4,088	-0.05%
2022/03/04	1	35.30	0	0.00	35.25	1	4,085	0.02%
2022/03/03	0	0.00	1.8	35.54	35.60	-1.8	4,129	-0.04%
2022/03/02	0	0.00	1	35.60	35.75	-1	4,187	-0.02%
2022/03/01	1	35.75	0	0.00	35.80	1	4,262	0.02%
2022/02/25	0	0.00	1	35.80	35.65	-1	4,343	-0.02%
2022/02/24	1	35.50	1	35.55	35.35	0	4,384	0.00%
2022/02/22	1	37.20	0	0.00	36.80	1	4,493	0.02%
2022/02/21	1	36.10	0	0.00	36.60	1	4,631	0.02%
2022/02/18	2	36.00	5	36.04	35.90	-3	4,646	-0.06%
2022/02/17	4	35.80	7	35.79	35.70	-3	4,699	-0.06%
2022/02/15	1	34.65	0	0.00	34.65	1	4,766	0.02%
2022/02/14	1	35.00	10	34.94	34.95	-9	4,786	-0.19%
2022/02/11	1	35.70	1	35.90	35.70	0	4,842	0.00%
2022/02/10	1	36.40	0	0.00	36.10	1	4,866	0.02%
2022/02/09	1	36.10	0	0.00	36.25	1	4,881	0.02%
2022/01/26	1.1	35.06	5	35.30	35.15	-3.9	5,190	-0.08%
2022/01/21	0.2	36.25	11	36.00	35.90	-10.8	5,403	-0.20%
2022/01/18	3	36.55	10	36.70	36.55	-7	5,639	-0.12%
2022/01/17	1	36.75	0	0.00	36.80	1	5,628	0.02%
2022/01/14	5	35.45	0	0.00	35.50	5	5,606	0.09%
2022/01/07	2	37.00	0	0.00	36.95	2	5,646	0.04%
2022/01/06	1	37.90	0	0.00	37.40	1	5,641	0.02%
2022/01/04	2	38.40	0	0.00	38.05	2	5,657	0.04%
2022/01/03	0	0.00	0.8	38.20	38.20	-0.8	5,697	-0.01%
2021/12/30	0	0.00	2	38.65	38.60	-2	5,768	-0.03%
2021/12/29	0	0.00	1	38.90	38.95	-1	5,828	-0.02%
2021/12/28	4	39.06	5	39.47	39.10	-1	5,831	-0.02%
2021/12/27	1	39.35	5	39.09	39.00	-4	5,740	-0.07%
2021/12/24	11	38.64	6	38.30	38.20	5	5,696	0.09%
2021/12/22	4	37.39	0	0.00	37.30	4	5,653	0.07%
2021/12/21	1	37.45	0	0.00	37.40	1	5,647	0.02%
2021/12/17	13.2	37.15	1	37.05	37.05	12.2	5,606	0.22%
2021/12/15	2	37.45	0	0.00	37.45	2	5,545	0.04%
2021/12/14	3	37.38	8	37.36	37.25	-5	5,515	-0.09%
2021/12/13	1	38.25	1	39.10	38.25	0	5,440	0.00%
2021/12/10	3	38.87	1	39.00	38.85	2	5,412	0.04%
2021/12/09	10	39.91	202	40.35	39.65	-192	5,331	-3.60%	大賣/鉅額交易
2021/12/08	218	40.93	33.5	40.96	41.60	184.5	5,041	3.66%	大買/鉅額交易
2021/12/07	3.4	39.02	2	39.55	38.75	1.4	4,536	0.03%
2021/12/06	3	38.73	4	39.00	38.40	-1	4,408	-0.02%
2021/12/03	0	0.00	3	38.35	38.65	-3	4,258	-0.07%
2021/12/02	2	38.53	4	38.39	37.70	-2	4,195	-0.05%
2021/12/01	0	0.00	2	38.20	38.20	-2	4,204	-0.05%
2021/11/30	5	37.50	0	0.00	37.65	5	4,179	0.12%
2021/11/29	1	36.00	11	36.60	36.80	-10	4,188	-0.24%
2021/11/26	5	37.54	0	0.00	37.35	5	4,199	0.12%
2021/11/25	11	39.06	0	0.00	38.35	11	4,177	0.26%
2021/11/24	1	37.60	3	38.40	38.50	-2	4,211	-0.05%
2021/11/23	0	0.00	6	38.03	37.50	-6	4,181	-0.14%
2021/11/22	0	0.00	10	37.74	38.00	-10	4,188	-0.24%
2021/11/19	4	37.06	0	0.00	37.20	4	4,210	0.09%
2021/11/18	4	37.93	4	38.80	37.85	0	4,200	0.00%
2021/11/17	1	37.65	3.8	37.92	37.75	-2.8	4,074	-0.07%
2021/11/16	5.9	37.74	5	38.00	37.60	0.9	4,151	0.02%
2021/11/15	2	38.23	3	38.20	38.40	-1	4,129	-0.02%
2021/11/12	0	0.00	0.2	37.00	37.40	-0.2	4,175	0.00%
2021/11/11	1	37.35	2	37.80	37.30	-1	4,281	-0.02%
2021/11/10	8	37.93	1	37.75	37.85	7	4,364	0.16%
2021/11/08	1	36.90	0	0.00	37.00	1	4,764	0.02%
2021/11/05	4	37.04	2	37.60	37.10	2	4,832	0.04%
2021/11/04	17.6	37.64	12.2	37.85	38.00	5.4	4,843	0.11%
2021/11/03	1	37.00	1	36.85	36.85	0	4,895	0.00%
2021/11/02	13	36.58	6	36.52	35.60	7	4,847	0.14%
2021/11/01	7.2	35.34	1	35.40	35.40	6.2	4,760	0.13%
2021/10/29	0	0.00	1	35.30	35.35	-1	4,908	-0.02%
2021/10/28	1	34.80	3	35.15	34.60	-2	5,044	-0.04%
2021/10/27	3.1	34.70	1	34.75	34.75	2.1	5,276	0.04%
2021/10/26	0.6	32.80	0	0.00	32.75	0.6	5,404	0.01%
2021/10/25	2	33.00	0	0.00	33.00	2	5,514	0.04%
2021/10/22	1	32.30	4	32.70	32.25	-3	5,605	-0.05%
2021/10/21	0	0.00	0.9	33.25	32.85	-0.9	5,703	-0.02%
2021/10/20	0.2	33.70	0	0.00	33.55	0.2	5,783	0.00%
2021/10/12	8.1	30.45	0	0.00	31.50	8.1	5,919	0.14%
2021/10/08	2.2	30.95	2	30.85	30.80	0.2	6,082	0.00%
2021/10/07	0	0.00	2	31.53	31.30	-2	7,076	-0.03%
2021/10/06	0	0.00	5	31.35	31.10	-5	7,813	-0.06%
2021/10/05	2	31.73	0	0.00	31.90	2	7,953	0.03%
2021/10/04	0	0.00	1	32.90	31.80	-1	8,042	-0.01%
2021/10/01	4	32.28	0	0.00	32.40	4	8,144	0.05%
2021/09/30	9	33.32	9	33.32	33.25	0	8,173	0.00%
2021/09/29	21	32.98	12	33.05	33.20	9	8,202	0.11%
2021/09/28	0	0.00	4	32.25	32.50	-4	8,354	-0.05%
2021/09/27	1	32.40	0	0.00	32.60	1	8,505	0.01%
2021/09/24	23	33.36	25	33.37	33.15	-2	9,105	-0.02%
2021/09/23	4	31.91	1	31.60	32.35	3	9,144	0.03%
2021/09/17	0	0.00	1	31.10	31.40	-1	9,643	-0.01%
2021/09/16	2	30.85	0	0.00	30.90	2	9,729	0.02%
2021/09/15	2	31.05	17	31.10	31.05	-15	9,973	-0.15%
2021/09/14	2	31.40	6	31.26	31.35	-4	10,226	-0.04%
2021/09/13	0	0.00	0.1	31.70	31.70	-0.1	10,307	0.00%
2021/09/09	0	0.00	8	31.45	31.55	-8	10,474	-0.08%
2021/09/08	3	31.10	0	0.00	30.85	3	10,699	0.03%
2021/09/07	0	0.00	42	31.71	31.55	-42	10,766	-0.39%
2021/09/06	6	32.37	0	0.00	31.90	6	10,908	0.06%
2021/09/03	1	33.50	12	33.15	33.15	-11	10,936	-0.10%
2021/09/01	0	0.00	1	33.60	33.65	-1	11,238	-0.01%
2021/08/31	1	33.35	0	0.00	33.50	1	11,246	0.01%
2021/08/27	3	32.90	0	0.00	32.90	3	11,229	0.03%
2021/08/25	0	0.00	10	33.25	33.10	-10	11,338	-0.09%
2021/08/24	15	32.60	2	32.55	32.50	13	11,467	0.11%
2021/08/23	3	32.50	0	0.00	32.70	3	11,562	0.03%
2021/08/18	10	31.00	10	31.40	32.80	0	11,624	0.00%
2021/08/17	41	32.42	39	31.31	31.30	2	11,842	0.02%
2021/08/16	1	33.55	1	32.70	32.75	0	11,849	0.00%
2021/08/13	4	34.44	4	34.25	33.95	0	11,822	0.00%
2021/08/12	3	35.10	13	35.44	35.20	-10	11,806	-0.08%
2021/08/11	13	35.80	13	35.59	35.05	0	12,117	0.00%
2021/08/10	1	36.00	5.2	36.32	36.55	-4.2	12,109	-0.03%
2021/08/09	43.1	36.46	2.1	36.65	35.95	41	12,111	0.34%
2021/08/06	25.2	37.67	10	37.46	37.20	15.2	12,112	0.13%
2021/08/05	5	37.18	9	36.88	37.30	-4	11,922	-0.03%
2021/08/04	1	36.35	0	0.00	36.40	1	11,955	0.01%
2021/08/03	0	0.00	17	36.39	36.85	-17	12,084	-0.14%
2021/08/02	11	36.27	10	36.25	36.40	1	12,072	0.01%
2021/07/30	0	0.00	3	35.68	35.45	-3	11,974	-0.03%
2021/07/29	0	0.00	3.1	35.59	35.65	-3.1	12,025	-0.03%
2021/07/28	12.1	34.93	17	35.30	35.45	-4.9	12,152	-0.04%
2021/07/27	2	36.25	7	36.50	35.65	-5	12,288	-0.04%
2021/07/26	14	36.80	12	36.88	36.75	2	12,343	0.02%
2021/07/23	8	35.80	4	35.60	35.55	4	12,578	0.03%
2021/07/22	5	34.35	7	34.50	34.40	-2	12,838	-0.02%
2021/07/21	13	33.49	39	33.35	33.30	-26	12,832	-0.20%
2021/07/20	5	34.05	10	34.20	34.00	-5	12,912	-0.04%
2021/07/19	2	34.95	0	0.00	34.90	2	12,937	0.02%
2021/07/16	0	0.00	200	35.73	35.35	-200	13,121	-1.52%	大賣/鉅額交易
2021/07/15	7	34.89	7	35.14	35.20	0	13,165	0.00%
2021/07/14	352	36.63	173.1	37.91	35.55	178.9	13,131	1.36%	大買/大賣/鉅額交易
2021/07/13	50.1	38.67	18	38.71	39.35	32.1	12,255	0.26%
2021/07/12	9	35.62	7.1	35.83	35.80	1.9	11,596	0.02%
2021/07/09	1	35.60	1.5	35.37	34.90	-0.5	11,514	0.00%
2021/07/08	0.1	35.70	10	35.65	35.45	-9.9	11,576	-0.09%
2021/07/07	5	34.96	12	34.70	34.65	-7	11,594	-0.06%
2021/07/06	18	35.40	0	0.00	35.05	18	11,704	0.15%
2021/07/05	8	35.93	35	35.44	35.80	-27	11,852	-0.23%
2021/07/02	2	35.70	8	35.46	34.95	-6	11,797	-0.05%
2021/07/01	73	35.40	20	35.79	34.80	53	11,781	0.45%
2021/06/30	16	34.18	5	34.46	34.75	11	11,284	0.10%
2021/06/29	36.5	35.10	11	34.82	34.50	25.5	11,136	0.23%
2021/06/28	6	33.73	25	33.84	34.40	-19	10,778	-0.18%
2021/06/25	3	33.77	3	33.87	33.40	0	10,796	0.00%
2021/06/24	4	33.89	0	0.00	33.95	4	10,849	0.04%
2021/06/23	8	33.82	9	33.79	34.10	-1	10,711	-0.01%
2021/06/22	3	32.72	5	32.98	32.65	-2	10,780	-0.02%
2021/06/21	11	32.15	5	32.30	32.30	6	11,991	0.05%
2021/06/18	2	33.35	6	33.57	33.20	-4	12,188	-0.03%
2021/06/17	18	33.53	3	33.55	33.65	15	12,287	0.12%
2021/06/16	8	32.83	0	0.00	32.80	8	12,266	0.07%
2021/06/15	16	32.37	11	33.20	33.35	5	12,663	0.04%
2021/06/11	5	32.30	0	0.00	31.95	5	12,703	0.04%
2021/06/10	6	32.35	4	32.80	32.50	2	12,714	0.02%
2021/06/09	8	32.84	7	32.44	32.25	1	12,670	0.01%
2021/06/07	0	0.00	10	30.90	31.50	-10	12,654	-0.08%
2021/06/04	2	31.65	0	0.00	31.45	2	12,799	0.02%
2021/06/03	2	31.90	0	31.95	32.05	2	12,866	0.02%
2021/06/02	15	31.85	6	31.88	31.70	9	12,999	0.07%
2021/06/01	12	33.01	3	33.02	32.65	9	13,120	0.07%
2021/05/31	1	31.75	3	32.02	32.20	-2	13,123	-0.02%
2021/05/28	2	31.48	3.4	31.54	31.50	-1.4	13,203	-0.01%
2021/05/27	3	31.18	15	31.30	30.90	-12	13,926	-0.09%
2021/05/26	4	30.94	0	0.00	31.20	4	14,731	0.03%
2021/05/25	7	31.34	192.1	31.59	31.50	-185.1	14,771	-1.25%	大賣/鉅額交易
2021/05/24	1	28.75	4	29.93	29.95	-3	14,668	-0.02%
2021/05/21	5	29.19	14	29.37	29.25	-9	15,180	-0.06%
2021/05/20	183	29.77	0	0.00	28.75	183	15,279	1.20%	大買/鉅額交易
2021/05/19	40.1	29.70	20	29.85	29.85	20.1	15,364	0.13%
2021/05/18	1	27.40	7	27.61	28.35	-6	15,190	-0.04%
2021/05/17	6	26.99	3	25.98	25.80	3	15,148	0.02%
2021/05/14	4	28.75	7	28.74	28.45	-3	15,049	-0.02%
2021/05/13	9	27.87	6	28.53	28.35	3	14,977	0.02%
2021/05/12	18	29.01	43	28.79	28.40	-25	15,139	-0.17%
2021/05/11	3	31.03	5	29.95	30.10	-2	14,962	-0.01%
2021/05/10	1	32.80	15	32.30	32.70	-14	14,811	-0.09%
2021/05/07	1	33.15	12	32.40	33.40	-11	14,822	-0.07%
2021/05/06	2.2	32.45	48	31.91	31.95	-45.8	14,811	-0.31%
2021/05/05	6	33.99	10	33.98	32.90	-4	14,775	-0.03%
2021/05/04	1	32.10	13	32.72	32.80	-12	14,681	-0.08%
2021/05/03	14	35.56	9	35.52	35.30	5	14,512	0.03%
2021/04/29	25	36.39	25	36.17	35.40	0	14,359	0.00%
2021/04/28	25	36.47	9	35.70	36.70	16	13,913	0.11%
2021/04/27	1	33.90	0	0.00	33.75	1	13,619	0.01%
2021/04/26	4	34.89	4	34.73	34.50	0	13,771	0.00%
2021/04/23	13	33.99	13	34.36	34.50	0	13,707	0.00%
2021/04/22	0	0.00	7	34.67	33.50	-7	13,883	-0.05%
2021/04/21	26	35.00	23	34.59	35.10	3	13,962	0.02%
2021/04/20	10	34.23	45	34.65	34.25	-35	13,870	-0.25%
2021/04/19	4	33.43	4	33.65	34.05	0	13,816	0.00%
2021/04/16	5	33.10	3	33.08	33.35	2	13,858	0.01%
2021/04/15	1	32.65	6	32.61	32.60	-5	13,906	-0.04%
2021/04/14	10	32.43	13	32.10	32.15	-3	13,938	-0.02%
2021/04/13	5	33.61	8	33.16	32.80	-3	13,967	-0.02%
2021/04/12	58	33.50	14	33.40	33.45	44	13,970	0.31%
2021/04/09	61	34.16	18	34.00	34.10	43	13,870	0.31%
2021/04/08	20	33.37	33	33.47	33.55	-13	13,661	-0.10%
2021/04/07	22	32.86	27	32.74	32.85	-5	13,537	-0.04%
2021/04/06	0	0.00	13	32.47	32.25	-13	13,476	-0.10%
2021/04/01	9	31.78	29	31.80	31.75	-20	13,464	-0.15%
2021/03/31	5	32.03	3	31.70	31.70	2	13,526	0.01%
2021/03/30	1	32.05	0	0.00	32.00	1	13,573	0.01%
2021/03/29	0	0.00	2	31.30	31.30	-2	13,504	-0.01%
2021/03/26	6	32.10	12	31.76	31.70	-6	13,511	-0.04%
2021/03/25	4	31.85	9.1	31.72	31.40	-5.1	13,605	-0.04%
2021/03/24	81	33.01	52	32.87	32.70	29	13,600	0.21%
2021/03/23	7	30.34	6	30.38	31.00	1	12,386	0.01%
2021/03/22	4	30.04	3	30.18	30.25	1	12,194	0.01%
2021/03/19	2	30.25	5	30.47	30.50	-3	12,191	-0.02%
2021/03/18	15	30.13	9	30.25	30.00	6	12,147	0.05%
2021/03/17	14	29.60	41	29.39	29.10	-27	11,943	-0.23%
2021/03/16	4	29.05	2	28.80	28.80	2	12,073	0.02%
2021/03/15	20	28.97	2	29.00	29.00	18	12,463	0.14%
2021/03/12	7	28.80	7	28.76	28.60	0	12,568	0.00%
2021/03/11	2	28.60	1.2	28.70	28.75	0.9	13,343	0.01%
2021/03/09	2	28.10	7	27.78	28.00	-5	13,935	-0.04%
2021/03/08	8	28.13	2	27.80	27.95	6	13,984	0.04%
2021/03/05	11	28.83	5	28.46	28.45	6	14,005	0.04%
2021/03/04	11	28.65	9	28.77	28.80	2	14,031	0.01%
2021/03/03	2	28.78	2	28.68	28.40	0	14,210	0.00%
2021/03/02	61	29.38	18	29.40	28.70	43	14,358	0.30%
2021/02/26	23	28.28	27	28.45	28.10	-4	13,726	-0.03%
2021/02/25	2	26.80	8	26.82	26.95	-6	13,054	-0.05%
2021/02/24	4	26.95	27	26.99	26.65	-23	13,159	-0.17%
2021/02/23	20.2	27.60	8	27.79	27.40	12.2	13,079	0.09%
2021/02/22	0	0.00	11	26.29	26.55	-11	12,617	-0.09%
2021/02/19	0	0.00	7	26.20	26.15	-7	12,705	-0.06%
2021/02/18	1	26.00	0	0.00	26.05	1	13,038	0.01%
2021/02/04	2	24.40	4.1	24.59	24.35	-2.1	13,579	-0.02%
2021/02/03	17	24.84	19	24.92	24.85	-2	13,631	-0.01%
2021/01/28	3	24.12	3	24.17	24.40	0	13,720	0.00%
2021/01/27	4	24.04	3	24.08	24.00	1	13,791	0.01%
2021/01/26	2	23.50	1	23.50	23.55	1	14,159	0.01%
2021/01/25	1	23.50	18	23.36	23.90	-17	14,129	-0.12%
2021/01/22	0	0.00	8	24.09	24.10	-8	14,149	-0.06%
2021/01/20	8	25.35	10	24.95	24.75	-2	14,240	-0.01%
2021/01/19	18	26.36	6	26.20	25.85	12	14,219	0.08%
2021/01/15	4	26.65	19	26.29	26.35	-15	14,279	-0.11%
2021/01/14	16	26.87	25	26.60	27.20	-9	14,786	-0.06%
2021/01/12	0	0.00	3	25.82	25.55	-3	15,476	-0.02%
2021/01/11	5	26.20	9	26.37	26.25	-4	15,595	-0.03%
2021/01/08	6	25.64	2	25.93	25.60	4	15,511	0.03%
2021/01/07	2	25.35	3	25.73	25.55	-1	15,580	-0.01%
2021/01/06	2	25.88	10	25.35	25.30	-8	15,616	-0.05%
2021/01/05	0	0.00	35.8	25.69	26.20	-35.8	15,576	-0.23%
2021/01/04	1	25.85	11.5	25.62	25.50	-10.5	15,507	-0.07%
2020/12/31	2	25.25	2	25.20	25.25	0	15,490	0.00%
2020/12/30	12	25.43	4	25.40	25.35	8	15,492	0.05%
2020/12/29	23	25.66	19	25.95	25.75	4	15,499	0.03%
2020/12/28	13	25.43	7	25.76	25.75	6	15,443	0.04%
2020/12/25	20	25.32	1	25.00	25.10	19	15,368	0.12%
2020/12/24	17	25.49	0	0.00	25.25	17	15,292	0.11%
2020/12/23	0	0.00	9	24.79	24.85	-9	15,214	-0.06%
2020/12/22	15	25.47	0	0.00	24.80	15	15,269	0.10%
2020/12/21	44	25.68	21	25.70	25.70	23	15,191	0.15%
2020/12/18	71	26.05	2	26.35	26.50	69	15,033	0.46%
2020/12/17	0	0.00	4	25.55	25.40	-4	14,779	-0.03%
2020/12/16	3	25.92	1	25.90	25.75	2	14,749	0.01%
2020/12/15	0	0.00	26	25.85	25.40	-26	14,713	-0.18%
2020/12/14	6	26.11	5	26.31	26.05	1	14,594	0.01%
2020/12/11	11	26.21	18	26.06	26.10	-7	14,537	-0.05%
2020/12/10	7	27.17	7	27.02	27.05	0	14,332	0.00%
2020/12/09	7	26.81	36	27.17	27.80	-29	14,215	-0.20%
2020/12/08	23	26.26	28	26.17	26.15	-5	13,847	-0.04%
2020/12/07	85	26.51	27	26.54	26.50	58	13,754	0.42%
2020/12/04	11	24.81	36	24.89	25.65	-25	12,973	-0.19%
2020/12/03	157	24.95	149	24.65	24.50	8	12,803	0.06%	大買/大賣/
2020/12/02	5	24.08	1	24.05	24.15	4	12,762	0.03%
2020/12/01	7.1	23.93	4	24.01	24.20	3.1	13,696	0.02%
2020/11/30	12	24.05	9	23.97	23.70	3	14,329	0.02%
2020/11/27	4.4	24.05	2.2	24.13	24.10	2.2	14,307	0.02%
2020/11/26	12.2	23.72	17	23.98	24.00	-4.8	14,206	-0.03%
2020/11/25	12	23.32	10.2	23.45	23.10	1.8	13,931	0.01%
2020/11/24	2	23.65	3.1	23.68	23.25	-1.1	13,896	-0.01%
2020/11/23	24	23.44	3	23.47	23.55	21	13,828	0.15%
2020/11/20	5	23.26	3	23.30	23.25	2	13,763	0.01%
2020/11/19	4	23.15	2	23.15	23.15	2	13,842	0.01%
2020/11/18	20	23.08	1	23.20	23.10	19	14,019	0.14%
2020/11/17	34	23.74	8	23.57	23.45	26	14,150	0.18%
2020/11/16	18.2	23.36	6	23.55	23.95	12.2	14,077	0.09%
2020/11/11	0	0.00	5	22.60	22.65	-5	14,869	-0.03%
2020/11/10	4	22.74	2	22.80	22.25	2	15,658	0.01%
2020/11/09	1	22.40	0	0.00	22.40	1	16,236	0.01%
2020/11/04	8	22.12	0	0.00	22.30	8	16,608	0.05%
2020/11/03	10	22.40	11	22.53	22.10	-1	16,534	-0.01%
2020/11/02	0	0.00	5	21.80	21.90	-5	16,295	-0.03%
2020/10/30	1	22.00	0	0.00	21.65	1	16,540	0.01%
2020/10/29	1	21.90	1	22.25	22.35	0	16,403	0.00%
2020/10/28	5	22.14	1	22.40	22.15	4	16,304	0.02%
2020/10/27	7	23.01	5	23.25	22.85	2	16,142	0.01%
2020/10/26	6.1	23.52	6	23.07	22.90	0.1	15,990	0.00%
2020/10/23	1	24.00	1	23.85	23.55	0	15,775	0.00%
2020/10/22	22	23.93	108	24.09	23.75	-86	15,613	-0.55%	大賣/
2020/10/21	149	23.92	55	23.85	24.45	94	14,920	0.63%	大買/
2020/10/20	2	22.10	3	22.20	22.25	-1	14,004	-0.01%
2020/10/19	0	0.00	1	22.30	21.90	-1	13,998	-0.01%
2020/10/16	1	21.60	4	21.79	21.60	-3	13,910	-0.02%
2020/10/15	7	22.59	6	22.06	21.90	1	13,897	0.01%
2020/10/14	2	21.85	6	21.95	21.80	-4	13,729	-0.03%
2020/10/12	5	21.60	1	21.50	21.25	4	13,585	0.03%
2020/10/07	0	0.00	4	21.18	21.10	-4	13,600	-0.03%
2020/10/06	0	0.00	3	21.03	20.95	-3	13,778	-0.02%
2020/09/30	0	0.00	5	20.14	20.30	-5	13,768	-0.04%
2020/09/29	1	19.80	0	0.00	19.75	1	13,818	0.01%
2020/09/28	1	19.20	2	19.33	19.75	-1	13,934	-0.01%
2020/09/25	1	18.95	70	18.55	18.95	-69	14,248	-0.48%
2020/09/24	1	19.75	0	0.00	19.65	1	14,786	0.01%
2020/09/23	1	20.40	1	20.15	20.15	0	14,746	0.00%
2020/09/22	3	20.30	35	20.33	20.20	-32	14,708	-0.22%
2020/09/21	1	20.80	2	20.78	20.70	-1	14,647	-0.01%
2020/09/18	3	21.18	1.2	21.04	21.15	1.8	14,606	0.01%
2020/09/17	1	21.15	5	20.98	21.15	-4	14,567	-0.03%
2020/09/15	3	21.20	1	21.30	21.15	2	14,397	0.01%
2020/09/14	26	21.04	24	21.13	21.10	2	14,325	0.01%
2020/09/11	1	20.25	1	20.30	20.15	0	14,108	0.00%
2020/09/10	1	20.65	1	21.15	20.90	0	14,005	0.00%
2020/09/09	2	20.60	0	0.00	20.60	2	13,882	0.01%
2020/09/08	24	21.64	9	21.12	20.60	15	13,778	0.11%
2020/09/07	3	22.13	9	22.33	21.15	-6	13,579	-0.04%
2020/09/04	130	21.94	344	22.05	22.50	-214	13,177	-1.62%	大買/大賣/鉅額交易
2020/09/03	303	22.27	26.1	22.37	22.55	276.9	12,118	2.29%	大買/鉅額交易
2020/09/02	32	20.73	34	20.60	20.50	-2	11,319	-0.02%
2020/09/01	47	20.80	1	20.50	20.85	46	11,092	0.41%
2020/08/31	2	20.00	0	0.00	20.00	2	10,852	0.02%
2020/08/28	1	20.10	2	20.30	20.10	-1	10,805	-0.01%
2020/08/27	1	19.50	1	20.40	19.80	0	10,709	0.00%
2020/08/26	2	20.35	1	20.25	20.25	1	10,649	0.01%
2020/08/25	1	20.40	0	0.00	20.25	1	10,562	0.01%
2020/08/24	7	20.73	34.4	20.94	20.55	-27.4	10,492	-0.26%
2020/08/21	34	21.06	16	20.66	21.00	18	10,543	0.17%
2020/08/20	8	21.14	1	19.45	19.35	7	10,259	0.07%
2020/08/19	3	21.85	12	21.62	21.45	-9	9,813	-0.09%
2020/08/18	13	21.78	2	21.45	21.70	11	9,455	0.12%
2020/08/17	6	21.53	8	21.89	21.70	-2	8,947	-0.02%
2020/08/14	10	19.93	161.1	19.25	20.55	-151.1	8,193	-1.84%	大賣/鉅額交易
2020/08/13	315	19.44	171.5	19.15	19.60	143.5	7,372	1.95%	大買/大賣/鉅額交易
2020/08/12	7	17.72	1	16.85	17.85	6	6,571	0.09%
2020/08/10	2	16.75	0	0.00	16.55	2	5,991	0.03%
2020/08/07	1	17.10	0	0.00	17.10	1	5,947	0.02%
2020/08/06	0	0.00	30	17.32	17.15	-30	5,891	-0.51%
2020/08/05	33	17.13	0	0.00	17.00	33	5,686	0.58%
2020/08/03	0	0.00	4	15.95	15.90	-4	5,459	-0.07%
2020/07/29	1	15.20	0	0.00	15.20	1	5,379	0.02%
2020/07/24	1	16.05	0	0.00	15.55	1	5,273	0.02%
2020/07/22	0	0.00	2	16.40	16.45	-2	5,113	-0.04%
2020/07/21	0	0.00	4	16.18	16.15	-4	4,957	-0.08%
2020/07/20	0	0.00	1	16.10	16.00	-1	4,878	-0.02%
2020/07/17	2	16.38	0	0.00	15.90	2	4,837	0.04%
2020/07/16	2	15.90	3	16.23	16.30	-1	4,788	-0.02%
2020/07/15	6	15.94	0	0.00	15.70	6	4,691	0.13%
2020/07/14	0	0.00	101	16.19	16.25	-101	4,620	-2.19%	大賣/鉅額交易
2020/07/13	103	16.69	4	16.55	16.50	99	4,581	2.16%	大買/
2020/07/09	1	15.80	4	16.04	15.80	-3	4,346	-0.07%
2020/07/08	2	16.05	2	15.75	16.05	0	4,320	0.00%
2020/07/07	1	16.20	13	15.90	15.75	-12	4,218	-0.28%
2020/07/06	10	16.17	102	16.03	16.25	-92	4,102	-2.24%	大賣/
2020/07/03	126	16.03	13	16.08	16.10	113	3,749	3.01%	大買/鉅額交易
2020/07/02	3	14.55	4	14.55	14.65	-1	3,103	-0.03%
2020/07/01	5	14.20	5	14.21	14.20	0	3,063	0.00%
2020/06/22	0	0.00	10	14.20	14.15	-10	3,183	-0.31%
2020/06/19	10	14.50	0	0.00	14.25	10	3,219	0.31%
2020/06/17	4	14.10	0	0.00	14.05	4	3,206	0.12%
2020/06/16	0.2	14.10	0	0.00	14.15	0.2	3,217	0.01%
2020/06/11	0	0.00	1	14.60	14.25	-1	3,291	-0.03%
2020/06/03	0	0.00	1	15.15	14.85	-1	3,328	-0.03%
2020/06/02	1	14.80	5	14.88	15.10	-4	3,309	-0.12%
2020/06/01	1	15.25	12	15.12	15.05	-11	3,234	-0.34%
2020/05/29	15	14.72	23	14.75	15.15	-8	3,239	-0.25%
2020/05/28	21	14.73	1	14.90	14.60	20	3,215	0.62%
2020/05/27	4	13.63	0	0.00	14.50	4	2,900	0.14%
2020/05/26	1	13.55	0	0.00	13.45	1	2,822	0.04%
2020/05/20	0	0.00	1	13.60	13.60	-1	2,823	-0.04%
2020/05/18	1	13.15	0	0.00	13.10	1	2,743	0.04%
2020/05/11	6	14.50	6	14.70	14.50	0	2,716	0.00%
2020/04/28	1	13.85	0	0.00	13.85	1	2,685	0.04%
2020/04/27	0	0.00	7	14.00	14.20	-7	2,725	-0.26%
2020/04/23	0	0.00	1	13.80	13.80	-1	2,688	-0.04%
2020/04/22	1	13.50	0	0.00	13.65	1	2,682	0.04%
2020/04/16	13	14.11	6	14.18	14.10	7	2,636	0.27%
2020/04/07	0	0.00	2	12.30	12.40	-2	2,654	-0.08%
2020/03/26	5	12.05	3	12.40	12.25	2	2,701	0.07%
2020/03/12	0	0.00	1	13.10	13.00	-1	2,460	-0.04%
2020/03/03	16	15.35	17	15.42	15.45	-1	2,240	-0.04%
2020/02/13	0	0.00	1	15.55	15.30	-1	2,315	-0.04%
2020/01/14	2	16.65	0	0.00	16.50	2	2,347	0.09%
2020/01/06	0	0.00	10	16.90	16.70	-10	2,496	-0.40%
2020/01/03	0	0.00	10	17.05	17.10	-10	2,475	-0.40%
2019/12/31	0	0.00	10	17.39	17.15	-10	2,437	-0.41%
2019/12/27	5	17.25	0	0.00	17.10	5	2,378	0.21%
2019/12/25	15	17.22	1	17.15	17.30	14	2,331	0.60%
2019/12/20	5	17.05	0	0.00	17.10	5	2,328	0.21%
2019/12/19	5	17.10	2	17.15	17.05	3	2,402	0.12%
2019/12/16	0	0.00	5	17.00	16.95	-5	2,545	-0.20%
2019/12/13	2	16.95	0	0.00	16.85	2	2,549	0.08%
2019/12/02	2	16.55	0	0.00	16.50	2	2,813	0.07%
2019/11/29	0	0.00	10	16.82	16.80	-10	2,829	-0.35%
2019/11/25	10	16.74	3	16.80	16.75	7	3,047	0.23%
2019/11/19	0	0.00	5	17.25	17.10	-5	3,220	-0.16%
2019/11/18	5	17.20	2	17.35	17.20	3	3,263	0.09%
2019/11/15	1	17.10	0	0.00	17.15	1	3,523	0.03%
2019/11/14	1	16.90	0	0.00	16.75	1	3,623	0.03%
2019/11/08	3	17.05	0	0.00	17.10	3	3,655	0.08%
2019/10/23	2	17.55	3	17.80	17.45	-1	5,050	-0.02%
2019/10/22	0	0.00	2	17.60	17.55	-2	5,024	-0.04%
2019/10/21	0	0.00	3	17.57	17.50	-3	5,084	-0.06%
2019/10/17	2	17.70	0	0.00	17.60	2	5,101	0.04%
2019/10/16	3	17.50	4	17.58	17.45	-1	5,103	-0.02%
2019/10/15	3	17.68	1	17.75	17.70	2	5,090	0.04%
2019/10/14	5	17.26	1	17.40	17.45	4	4,968	0.08%
2019/10/01	3	17.08	2	17.10	17.05	1	5,142	0.02%
2019/09/25	0	0.00	2	17.60	17.55	-2	5,176	-0.04%
2019/09/24	1	18.00	5	17.55	17.45	-4	5,157	-0.08%
2019/09/23	2	17.45	7	17.45	17.90	-5	5,077	-0.10%
2019/09/20	7	17.21	0	0.00	17.05	7	4,954	0.14%
2019/09/19	5	17.20	0	0.00	17.35	5	4,939	0.10%
2019/09/16	2	17.55	0	0.00	17.50	2	4,938	0.04%
2019/09/09	11	17.34	5	17.30	17.20	6	4,941	0.12%
2019/09/05	0	0.00	11	17.82	17.90	-11	4,887	-0.23%
2019/09/03	5	17.64	0	0.00	17.70	5	4,833	0.10%
2019/08/30	15	17.80	5	17.95	17.65	10	4,754	0.21%
2019/08/29	2	17.55	6	17.54	17.70	-4	4,613	-0.09%
2019/08/26	0	0.00	4	17.10	16.95	-4	4,466	-0.09%
2019/08/23	5	17.35	0	0.00	17.40	5	4,412	0.11%
2019/08/21	0	0.00	4	17.25	17.30	-4	4,350	-0.09%
2019/08/20	9	17.63	9	17.78	17.10	0	4,303	0.00%
2019/08/19	0	0.00	6	17.18	17.20	-6	4,031	-0.15%
2019/08/14	0	0.00	3	16.20	16.00	-3	3,928	-0.08%
2019/08/08	5	15.60	0	0.00	15.75	5	3,939	0.13%
2019/08/06	0	0.00	8	15.19	15.45	-8	4,096	-0.20%
2019/08/05	1	15.65	0	0.00	15.55	1	4,070	0.02%
2019/08/02	0	0.00	11	15.86	15.90	-11	4,036	-0.27%
2019/08/01	0	0.00	11	16.88	16.60	-11	4,063	-0.27%
2019/07/31	8	17.17	0	0.00	17.05	8	3,958	0.20%
2019/07/30	21	17.51	2	17.78	18.10	19	3,798	0.50%
2019/07/29	5	16.70	13	17.28	17.60	-8	3,453	-0.23%
2019/07/26	5	15.91	14	16.18	16.00	-9	3,119	-0.29%
2019/07/25	2	15.45	0	0.00	15.55	2	2,956	0.07%
2019/07/24	2	15.65	0	0.00	15.70	2	2,931	0.07%
2019/07/23	2	15.70	1	15.65	15.65	1	2,973	0.03%
2019/07/16	0	0.00	1	15.40	15.30	-1	3,312	-0.03%
2019/07/15	1	15.40	32	15.59	15.40	-31	3,411	-0.91%
2019/07/12	32	15.45	4	15.45	15.45	28	3,417	0.82%
2019/07/04	0	0.00	5	15.10	15.10	-5	3,538	-0.14%
2019/06/25	0	0.00	10	14.78	14.60	-10	3,639	-0.27%
2019/06/24	6	14.80	2	14.85	14.85	4	3,654	0.11%
2019/06/19	3	14.75	10	14.63	14.70	-7	3,661	-0.19%
2019/06/14	10	14.35	10	14.30	14.35	0	3,572	0.00%
2019/06/04	0	0.00	5	13.90	13.90	-5	3,429	-0.15%
2019/05/29	20	13.70	20	13.80	13.65	0	3,411	0.00%
2019/05/20	0	0.00	1	14.50	14.50	-1	3,558	-0.03%
2019/05/16	1	15.20	1	14.95	14.85	0	3,535	0.00%
2019/05/15	0	0.00	2	15.25	14.90	-2	3,471	-0.06%
2019/05/14	4	14.40	2	15.05	15.00	2	3,483	0.06%
2019/05/09	5	15.00	0	0.00	14.50	5	3,278	0.15%
2019/05/08	0	0.00	15	14.93	15.00	-15	3,147	-0.48%
2019/05/06	10	14.75	0	0.00	14.60	10	3,105	0.32%
2019/05/02	5	14.60	5	14.75	14.70	0	2,953	0.00%
2019/04/29	0	0.00	10	14.70	14.60	-10	2,888	-0.35%
2019/04/23	0	0.00	1	14.90	14.85	-1	2,750	-0.04%
2019/04/22	17	15.39	17	15.28	15.15	0	2,729	0.00%
2019/04/19	5	14.60	0	0.00	14.90	5	2,433	0.21%
2019/04/18	10	14.50	0	0.00	14.15	10	2,321	0.43%
2019/04/17	15	14.75	6	14.65	14.60	9	2,288	0.39%
2019/04/16	1	14.25	0	0.00	14.25	1	2,112	0.05%
2019/04/12	0	0.00	20	14.15	13.95	-20	2,024	-0.99%
2019/04/11	1	14.00	0	0.00	14.00	1	1,973	0.05%
2019/04/09	2	14.05	2	14.05	14.05	0	1,879	0.00%
2019/04/03	2	13.85	2	13.80	13.85	0	1,842	0.00%
2019/03/26	1	13.60	0	0.00	13.55	1	1,629	0.06%
2019/03/12	10	13.75	0	0.00	13.75	10	1,578	0.63%
2019/03/07	0	0.00	1	13.70	13.50	-1	1,662	-0.06%
2019/03/05	10	13.80	0	0.00	13.75	10	1,751	0.57%
2019/02/22	1	14.25	0	0.00	14.20	1	1,743	0.06%
2019/02/21	0	0.00	60	14.38	14.40	-60	1,627	-3.69%
2019/02/20	0	0.00	1	14.05	14.05	-1	1,579	-0.06%
2019/02/18	60	14.14	0	0.00	14.25	60	1,627	3.69%
2019/02/15	0	0.00	1	14.05	14.10	-1	1,623	-0.06%
2019/02/13	0	0.00	1	14.10	14.10	-1	1,588	-0.06%
2019/01/23	10	12.95	0	0.00	12.95	10	1,683	0.59%
2019/01/15	5	12.85	0	0.00	12.85	5	1,685	0.30%
2019/01/14	0	0.00	15	12.75	12.85	-15	1,674	-0.90%
2019/01/07	0	0.00	1	12.55	12.55	-1	1,692	-0.06%
2018/12/28	1	12.60	0	0.00	12.60	1	1,809	0.06%
2018/12/26	20	12.53	10	12.75	12.40	10	1,844	0.54%
2018/12/20	1	12.55	0	0.00	12.35	1	1,940	0.05%
2018/12/12	0	0.00	0.1	13.35	13.35	-0.1	2,226	-0.01%
2018/12/03	1	13.85	15	13.85	13.85	-14	2,503	-0.56%
2018/11/28	1	13.60	0	0.00	13.50	1	2,473	0.04%
2018/11/16	10	12.65	10	12.83	12.70	0	2,691	0.00%
2018/11/12	0	0.00	1	12.25	12.15	-1	2,738	-0.04%
2018/11/09	1	12.10	0	0.00	12.10	1	2,773	0.04%
2018/11/01	1	12.25	0	0.00	12.15	1	2,947	0.03%
2018/10/30	1	11.50	1	11.45	11.40	0	2,927	0.00%
2018/10/26	0	0.00	1	11.30	11.30	-1	2,959	-0.03%
2018/10/22	10	11.85	10	11.80	11.90	0	3,044	0.00%
2018/10/18	10	11.75	10	11.88	11.75	0	3,185	0.00%
2018/10/17	10	11.85	10	11.93	11.75	0	3,220	0.00%
2018/10/12	0	0.00	1	11.30	11.50	-1	3,345	-0.03%
2018/09/27	10	13.55	0	0.00	13.50	10	3,695	0.27%
2018/09/26	5	13.70	0	0.00	13.70	5	4,038	0.12%
2018/09/21	2	14.10	0	0.00	14.15	2	5,222	0.04%
2018/09/17	1	14.10	0	0.00	14.00	1	5,046	0.02%
2018/09/07	0	0.00	2	13.95	13.55	-2	4,913	-0.04%
2018/09/05	5	14.55	5	14.70	14.35	0	5,044	0.00%
2018/09/03	5	14.75	5	14.95	14.40	0	5,247	0.00%
2018/08/31	10	14.85	10	14.95	14.85	0	5,516	0.00%
2018/08/30	2	14.95	2	14.80	14.80	0	5,635	0.00%
2018/08/28	0	0.00	5	15.10	14.80	-5	5,863	-0.09%
2018/08/27	35	14.83	20	14.95	15.00	15	5,881	0.26%
2018/08/21	1	14.40	0	0.00	14.20	1	6,183	0.02%
2018/08/20	2	14.20	0	0.00	14.45	2	6,486	0.03%
2018/08/17	12	14.50	0	0.00	14.50	12	6,652	0.18%
2018/08/16	0	0.00	10	14.68	14.60	-10	7,144	-0.14%
2018/08/14	0	0.00	23	14.80	15.10	-23	7,301	-0.32%
2018/08/13	0	0.00	2	15.00	14.80	-2	7,387	-0.03%
2018/08/03	0	0.00	1	15.50	15.45	-1	8,549	-0.01%
2018/08/01	1	15.80	0	0.00	15.85	1	8,657	0.01%
2018/07/31	1	15.85	0	0.00	15.80	1	8,743	0.01%
2018/07/27	0	0.00	1	16.50	16.40	-1	8,896	-0.01%
2018/07/24	4	16.13	0	0.00	16.10	4	8,815	0.05%
2018/07/23	40	16.11	40	16.21	16.30	0	8,770	0.00%
2018/07/18	1	16.10	0	0.00	15.85	1	8,652	0.01%
2018/07/17	1	16.05	31	16.00	16.00	-30	8,647	-0.35%
2018/07/16	1	16.45	1	16.10	16.00	0	8,603	0.00%
2018/07/12	1	15.95	0	0.00	16.30	1	8,446	0.01%
2018/07/11	3	15.90	0	0.00	15.85	3	8,438	0.04%
2018/07/10	7	16.29	9	16.26	16.40	-2	8,496	-0.02%
2018/07/09	7	16.05	7	16.04	15.95	0	8,536	0.00%
2018/07/06	9	16.12	2	16.40	16.00	7	8,502	0.08%
2018/07/05	7	16.77	7	16.94	16.35	0	8,428	0.00%
2018/07/04	16	17.12	17	17.19	16.90	-1	8,378	-0.01%
2018/07/03	152	18.24	127	18.08	17.00	25	8,024	0.31%	大買/大賣/
2018/07/02	25	16.60	36	16.43	16.70	-11	7,037	-0.16%
2018/06/29	3	15.15	4	15.14	15.35	-1	6,789	-0.01%
2018/06/25	10	15.05	0	0.00	14.95	10	6,743	0.15%
2018/06/20	0	0.00	5	15.35	15.35	-5	6,681	-0.07%
2018/06/19	9	15.90	0	0.00	15.90	9	6,620	0.14%
2018/06/13	1	17.30	2	17.13	16.90	-1	6,484	-0.02%
2018/06/12	0	0.00	1	16.90	17.20	-1	6,396	-0.02%
2018/06/11	0	0.00	4	17.20	16.95	-4	6,291	-0.06%
2018/06/08	14	17.30	28	17.54	17.00	-14	6,170	-0.23%
2018/06/07	10	17.00	1	17.00	16.45	9	5,851	0.15%
2018/06/06	1	16.40	1	16.60	16.75	0	5,703	0.00%
2018/05/31	10	16.48	1	17.00	16.40	9	5,333	0.17%
2018/05/30	2	16.75	1	16.90	16.75	1	5,218	0.02%
2018/05/29	5	16.60	0	0.00	16.80	5	5,201	0.10%
2018/05/28	1	16.50	8	17.30	17.45	-7	4,999	-0.14%
2018/05/24	7	16.90	22	16.69	16.85	-15	4,495	-0.33%
2018/05/23	11	15.84	0	0.00	15.90	11	3,979	0.28%
2018/05/22	0	0.00	2	15.45	15.50	-2	3,850	-0.05%
2018/05/21	3	15.38	9	15.32	15.40	-6	3,757	-0.16%
2018/05/18	0	0.00	4	15.15	14.65	-4	3,614	-0.11%
2018/05/17	6	15.06	6	14.80	14.95	0	3,540	0.00%
2018/05/16	1	15.60	8	15.80	15.75	-7	3,412	-0.21%
2018/05/15	16	16.01	10	16.08	15.90	6	3,291	0.18%
2018/05/14	13	15.70	41.8	15.70	15.75	-28.8	2,946	-0.98%
2018/05/11	12	14.74	6	14.84	14.35	6	2,490	0.24%
2018/05/10	0	0.00	4	14.00	14.00	-4	2,220	-0.18%
2018/05/09	20	13.75	22	13.91	13.70	-2	2,130	-0.09%
2018/05/08	4	13.75	0	0.00	13.50	4	2,053	0.19%
2018/05/07	0	0.00	26	13.80	13.90	-26	1,947	-1.33%
2018/04/24	2	12.30	0	0.00	12.25	2	1,571	0.13%
2018/04/20	5	12.96	10	12.90	12.90	-5	1,533	-0.33%
2018/04/17	10	13.75	0	0.00	13.20	10	1,537	0.65%
2018/04/16	1	13.55	0	0.00	13.55	1	1,562	0.06%
2018/03/30	10	12.90	12	13.10	12.80	-2	1,453	-0.14%
2018/03/27	0	0.00	5	12.60	12.60	-5	1,581	-0.32%
2018/03/23	2	12.45	0	0.00	12.45	2	1,604	0.12%
2018/03/22	2	12.80	0	0.00	12.80	2	1,627	0.12%
2018/03/21	19	13.08	10	13.25	13.05	9	1,758	0.51%
2018/03/02	10	13.09	0	0.00	12.95	10	1,760	0.57%
2018/02/09	0	0.00	5	10.80	11.00	-5	1,799	-0.28%
2018/01/29	5	13.00	0	0.00	13.00	5	2,106	0.24%
2018/01/26	0	0.00	15	13.08	13.10	-15	2,191	-0.68%