精成科 (6191)-犇亞-網路券商分點個股進出

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
70.4
漲跌
▼0.6
漲幅
-0.85%
成交量
6,068張
產業
上市電子零組件類股
521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－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	1	71.50	70.40	-1	5,171	-0.02%
2024/04/18	0	0.00	1	70.50	71.00	-1	5,113	-0.02%
2024/04/17	0	69.88	1	69.80	70.00	-1	5,085	-0.02%
2024/04/16	1	68.60	0	0.00	69.00	1	5,072	0.02%
2024/04/15	0	69.70	5	69.50	69.60	-5	5,015	-0.10%
2024/04/11	1	69.70	0	0.00	70.80	1	4,920	0.02%
2024/04/10	2	70.70	0	0.00	70.50	2	4,923	0.04%
2024/04/08	2	71.10	0.1	72.00	71.90	1.9	4,898	0.04%
2024/04/03	1	71.70	0	0.00	72.00	1	4,898	0.02%
2024/04/01	7	72.69	4	72.70	72.70	3	4,893	0.06%
2024/03/29	2	72.65	3	73.20	72.70	-1	4,908	-0.02%
2024/03/28	4	74.45	4	75.53	73.70	0	4,829	0.00%
2024/03/27	1.1	72.35	1	72.40	73.20	0.1	4,646	0.00%
2024/03/26	0	69.40	1	69.50	69.40	-1	4,591	-0.02%
2024/03/25	0	0.00	1	72.20	71.20	-1	4,596	-0.02%
2024/03/22	2	72.50	26	71.89	71.40	-24	4,705	-0.51%
2024/03/21	33	75.47	110.3	74.02	73.60	-77.3	4,720	-1.64%	大賣/
2024/03/20	108	72.80	7	75.16	76.10	101	4,459	2.26%	大買/鉅額交易
2024/03/19	0	0.00	1	69.10	69.20	-1	3,975	-0.03%
2024/03/18	0	65.92	0	0.00	66.40	0	3,794	0.00%
2024/03/14	1	64.10	0	0.00	65.30	1	3,792	0.03%
2024/03/08	0	0.00	1	66.10	64.10	-1	3,929	-0.03%
2024/03/07	1	69.50	3	67.83	67.60	-2	3,999	-0.05%
2024/03/06	2	68.85	0	0.00	68.60	2	4,252	0.05%
2024/03/05	6	68.35	0	0.00	68.70	6	4,495	0.13%
2024/02/26	0	68.60	0	0.00	67.50	0	4,382	0.00%
2024/02/22	0	0.00	1	68.00	68.10	-1	4,525	-0.02%
2024/02/21	0	0.00	1	68.90	68.90	-1	4,550	-0.02%
2024/02/20	1	69.50	1	69.40	69.30	0	4,590	0.00%
2024/02/19	0	0.00	3	69.40	69.80	-3	4,588	-0.07%
2024/02/16	3	69.73	1	69.80	69.20	2	4,599	0.04%
2024/01/30	0	0.00	1	64.80	64.30	-1	4,625	-0.02%
2024/01/26	0	65.00	4	65.08	64.80	-4	4,802	-0.08%
2024/01/24	7	65.30	4	66.70	64.70	3	5,724	0.05%
2024/01/23	0	0.00	1	65.50	65.80	-1	5,960	-0.02%
2024/01/22	5	64.96	0	0.00	64.90	5	5,958	0.08%
2024/01/19	3	64.33	0	0.00	64.30	3	5,961	0.05%
2024/01/17	0	0.00	12	65.88	65.20	-12	5,970	-0.20%
2024/01/16	1	65.20	0	0.00	65.50	1	5,952	0.02%
2024/01/12	1	62.60	0	0.00	63.00	1	5,930	0.02%
2024/01/10	15	62.47	1	63.00	62.90	14	6,019	0.23%
2024/01/09	0	0.00	1	63.40	63.20	-1	6,001	-0.02%
2024/01/08	1	64.10	0	0.00	64.10	1	6,040	0.02%
2024/01/05	5	64.82	0	0.00	64.50	5	6,074	0.08%
2024/01/03	4	65.23	22	65.40	65.10	-18	6,124	-0.29%
2024/01/02	12	64.10	0	0.00	65.20	12	6,245	0.19%
2023/12/29	1	64.60	0	0.00	64.50	1	6,259	0.02%
2023/12/28	2	63.90	0	0.00	63.70	2	6,278	0.03%
2023/12/27	1	64.00	11	64.30	64.30	-10	6,348	-0.16%
2023/12/26	12	63.95	0	0.00	64.30	12	6,403	0.19%
2023/12/25	2	63.20	0	0.00	63.70	2	6,357	0.03%
2023/12/21	0	0.00	1	64.40	64.00	-1	6,269	-0.02%
2023/12/20	1	64.60	0	0.00	64.80	1	6,269	0.02%
2023/12/19	2.3	65.35	4	65.95	65.30	-1.7	6,272	-0.03%
2023/12/18	5	69.84	4	69.58	68.00	1	6,152	0.02%
2023/12/15	3	74.88	11	74.09	72.90	-8	6,063	-0.13%
2023/12/14	6	72.83	2	73.20	73.40	4	5,987	0.07%
2023/12/13	0	0.00	9	70.78	71.10	-9	5,957	-0.15%
2023/12/12	3	70.37	1	71.20	70.30	2	6,040	0.03%
2023/12/11	5	70.96	1	72.70	70.70	4	6,083	0.07%
2023/12/08	1	72.10	1	72.80	72.20	0	6,121	0.00%
2023/12/07	3	71.43	5	71.76	71.50	-2	6,167	-0.03%
2023/12/06	2	70.60	2	71.10	71.00	0	6,245	0.00%
2023/12/05	16	69.22	0	70.00	70.00	16	6,364	0.25%
2023/12/04	2	71.90	1	71.30	70.10	1	6,681	0.01%
2023/12/01	5	69.96	10	69.86	70.50	-5	6,663	-0.08%
2023/11/30	4	67.15	3	64.93	69.00	1	6,466	0.02%
2023/11/29	2	63.85	1	64.60	64.20	1	6,214	0.02%
2023/11/24	4	61.68	0	0.00	61.50	4	6,290	0.06%
2023/11/23	1	61.50	0	0.00	61.50	1	6,357	0.02%
2023/11/22	5	62.02	0	0.00	61.80	5	6,400	0.08%
2023/11/21	4	64.10	5	64.30	62.80	-1	6,460	-0.02%
2023/11/20	0	0.00	2	64.90	64.60	-2	6,567	-0.03%
2023/11/17	4	64.35	2	64.50	64.50	2	6,575	0.03%
2023/11/16	7	62.73	40	62.90	63.10	-33	6,614	-0.50%
2023/11/15	0	0.00	60	63.60	63.30	-60	6,703	-0.90%
2023/11/13	4	61.78	0	0.00	61.90	4	6,837	0.06%
2023/11/10	5	62.00	64	61.78	62.00	-59	6,927	-0.85%
2023/11/09	10	63.70	0	0.00	63.40	10	7,017	0.14%
2023/11/08	0	0.00	40	63.05	62.50	-40	7,052	-0.57%
2023/11/06	0	0.00	40	63.20	64.00	-40	7,240	-0.55%
2023/11/03	20	64.67	22	63.64	62.40	-2	7,229	-0.03%
2023/11/02	82	63.89	22	63.61	63.90	60	7,160	0.84%
2023/11/01	25	60.64	25	58.94	61.20	0	6,866	0.00%
2023/10/31	160	60.24	1	59.80	61.60	159	6,314	2.52%	大買/鉅額交易
2023/10/30	1	56.30	0	0.00	56.00	1	6,142	0.02%
2023/10/25	0	0.00	1	55.90	55.60	-1	6,317	-0.02%
2023/10/24	1	55.60	0	0.00	55.70	1	6,364	0.02%
2023/10/23	0	0.00	2	54.20	54.30	-2	6,446	-0.03%
2023/10/18	0	0.00	0.1	54.10	54.30	-0.1	6,673	0.00%
2023/10/12	1	57.90	0	0.00	58.00	1	7,355	0.01%
2023/10/11	1	57.70	2	58.50	57.40	-1	7,465	-0.01%
2023/10/06	4	59.90	5	59.28	57.80	-1	7,486	-0.01%
2023/10/05	4	62.15	2	62.00	61.90	2	7,397	0.03%
2023/10/04	2	62.20	2	62.45	62.70	0	7,446	0.00%
2023/10/03	0.1	63.00	0	0.00	63.10	0.1	7,513	0.00%
2023/10/02	0	0.00	1	64.00	64.60	-1	7,555	-0.01%
2023/09/28	1	61.50	23	61.81	62.00	-22	7,521	-0.29%
2023/09/27	21	61.40	0	0.00	61.70	21	7,551	0.28%
2023/09/26	7	62.16	3	62.27	62.20	4	7,565	0.05%
2023/09/25	1	62.00	1	62.50	62.20	0	7,573	0.00%
2023/09/22	0	0.00	8	59.10	59.60	-8	7,532	-0.11%
2023/09/21	3	59.93	0	0.00	59.60	3	7,598	0.04%
2023/09/20	1	62.30	30	61.39	61.30	-29	7,734	-0.37%
2023/09/19	1	63.10	2	63.20	62.80	-1	7,802	-0.01%
2023/09/18	33	62.98	31	61.74	62.30	2	7,809	0.03%
2023/09/15	4	61.93	5	62.12	61.90	-1	7,808	-0.01%
2023/09/14	11	61.85	3	61.73	61.80	8	7,723	0.10%
2023/09/13	20	60.40	3	59.73	60.40	17	7,665	0.22%
2023/09/12	2	60.15	0	0.00	59.40	2	7,623	0.03%
2023/09/11	3	59.37	2	58.60	58.70	1	7,563	0.01%
2023/09/08	18	61.56	15	61.14	61.00	3	7,459	0.04%
2023/09/07	3	61.17	9	61.14	60.90	-6	7,295	-0.08%
2023/09/06	8	59.86	8	60.78	60.50	0	6,934	0.00%
2023/09/05	2	57.25	1	58.30	58.60	1	6,852	0.01%
2023/09/01	2	56.60	1	56.20	55.60	1	6,899	0.01%
2023/08/30	2	55.85	0	0.00	54.90	2	6,913	0.03%
2023/08/25	2	56.30	0	0.00	57.40	2	6,919	0.03%
2023/08/24	8	56.44	8	55.95	55.90	0	6,840	0.00%
2023/08/23	0	0.00	2.3	59.00	58.80	-2.3	6,610	-0.03%
2023/08/22	0	0.00	1	58.70	58.80	-1	6,650	-0.02%
2023/08/18	1	55.90	1	56.20	55.80	0	6,599	0.00%
2023/08/16	4	53.08	8	53.61	54.10	-4	6,509	-0.06%
2023/08/15	2	53.40	5	53.14	53.40	-3	6,428	-0.05%
2023/08/14	2	50.50	1	50.30	51.70	1	6,322	0.02%
2023/08/11	4	51.80	0	0.00	52.10	4	6,321	0.06%
2023/08/10	4	52.23	3	52.13	52.10	1	6,240	0.02%
2023/08/09	0	0.00	1	51.60	51.80	-1	6,149	-0.02%
2023/08/08	1	50.60	1.9	51.39	51.60	-0.9	6,153	-0.01%
2023/08/04	3	48.07	0	0.00	49.05	3	6,241	0.05%
2023/08/02	1	49.35	12	48.56	48.25	-11	6,212	-0.18%
2023/08/01	2	49.95	3	50.63	50.40	-1	6,216	-0.02%
2023/07/28	8	49.53	0	0.00	51.20	8	6,583	0.12%
2023/07/27	2	50.70	3	50.40	50.70	-1	6,498	-0.02%
2023/07/26	5	51.38	1	51.10	51.10	4	6,442	0.06%
2023/07/25	11.3	51.11	5	51.84	51.40	6.3	6,337	0.10%
2023/07/21	1	48.60	0	0.00	48.45	1	6,069	0.02%
2023/07/20	1	48.80	0	0.00	48.20	1	6,029	0.02%
2023/07/19	3	48.72	2	49.30	48.10	1	5,952	0.02%
2023/07/18	3	50.30	4	50.28	50.80	-1	5,773	-0.02%
2023/07/17	8	52.20	8	52.84	52.50	0	5,479	0.00%
2023/07/14	2	48.35	6	48.62	49.45	-4	5,214	-0.08%
2023/07/13	7	48.04	2	47.80	47.95	5	5,110	0.10%
2023/07/12	1	47.55	1	48.10	47.50	0	5,038	0.00%
2023/07/07	0	0.00	2	46.55	47.30	-2	4,812	-0.04%
2023/07/06	1	47.90	1	48.35	48.20	0	4,772	0.00%
2023/07/05	1	47.90	0	0.00	47.75	1	4,694	0.02%
2023/07/04	7	47.52	5	47.25	47.05	2	4,681	0.04%
2023/07/03	0	0.00	3	47.10	47.20	-3	4,655	-0.06%
2023/06/29	3	45.10	0	0.00	46.20	3	4,640	0.06%
2023/06/28	0	0.00	1	45.35	46.80	-1	4,514	-0.02%
2023/06/27	10	44.39	8	44.23	44.50	2	4,337	0.05%
2023/06/26	5	43.45	1	43.55	44.15	4	4,197	0.10%
2023/06/21	1	42.90	0	0.00	43.20	1	4,175	0.02%
2023/06/19	0	0.00	0.8	42.00	42.15	-0.8	4,180	-0.02%
2023/06/14	0	0.00	1	42.45	42.50	-1	4,289	-0.02%
2023/06/09	0	0.00	2.3	41.79	42.20	-2.3	4,246	-0.05%
2023/06/08	0	0.00	40	41.53	41.65	-40	4,211	-0.95%
2023/06/07	42	42.27	0	0.00	42.00	42	4,177	1.01%
2023/06/06	0	0.00	1	40.55	40.60	-1	4,037	-0.02%
2023/06/05	3	40.47	4	40.46	40.45	-1	4,008	-0.02%
2023/06/02	1	40.05	0	0.00	39.70	1	3,934	0.03%
2023/06/01	2	39.45	2	39.75	39.75	0	3,952	0.00%
2023/05/31	3	38.75	1	38.60	39.15	2	3,925	0.05%
2023/05/30	0	0.00	3	39.45	39.55	-3	3,822	-0.08%
2023/05/29	0.3	39.45	0	0.00	39.75	0.3	3,788	0.01%
2023/05/26	2	39.63	15	39.20	39.15	-13	3,754	-0.35%
2023/05/25	1	40.30	18	39.88	40.20	-17	3,676	-0.46%
2023/05/23	30	38.95	0	0.00	38.80	30	3,503	0.86%
2023/05/22	0	0.00	10	38.05	38.50	-10	3,467	-0.29%
2023/05/19	1	37.80	3	37.90	37.85	-2	3,393	-0.06%
2023/05/17	2	38.00	0	0.00	37.55	2	3,354	0.06%
2023/05/16	0	0.00	20	37.28	37.50	-20	3,265	-0.61%
2023/05/12	0	0.00	26	37.25	37.65	-26	3,149	-0.83%
2023/05/11	0	0.00	14	37.28	37.15	-14	3,069	-0.46%
2023/05/10	32	37.55	5	37.13	37.65	27	2,987	0.90%
2023/05/09	0	0.00	1	36.30	36.40	-1	2,823	-0.04%
2023/05/08	0	0.00	0.1	36.60	36.85	-0.1	2,788	0.00%
2023/05/05	44	37.61	0	0.00	36.45	44	2,680	1.64%
2023/04/12	0	0.00	2	34.25	34.25	-2	1,864	-0.11%
2023/04/10	3	33.70	3	33.80	33.75	0	1,732	0.00%
2023/04/07	3	33.60	1	34.05	33.85	2	1,708	0.12%
2023/03/31	1	33.90	0	0.00	33.85	1	1,612	0.06%
2023/03/23	2	33.10	0	0.00	33.10	2	1,356	0.15%
2023/03/22	0	33.00	0	0.00	33.10	0	1,330	0.00%
2023/03/17	0	0.00	2	31.45	31.45	-2	1,051	-0.19%
2023/03/08	0.1	31.70	0	0.00	31.80	0.1	968	0.01%
2023/03/06	2	31.40	0	0.00	31.40	2	921	0.22%
2023/03/01	0	29.85	0	0.00	29.80	0	828	0.00%
2023/02/15	0	29.88	0	0.00	29.80	0	932	0.00%
2023/02/10	0	29.10	0	0.00	28.85	0	969	0.00%
2023/02/06	0	0.00	1	29.60	29.55	-1	1,108	-0.09%
2023/02/01	0	0.00	4	28.95	29.25	-4	1,131	-0.35%
2023/01/10	4	28.10	0	0.00	28.10	4	1,152	0.35%
2022/11/11	3	30.20	3	29.85	29.55	0	1,146	0.00%
2022/09/30	0	0.00	9	25.30	25.35	-9	1,220	-0.74%
2022/09/29	0	0.00	60	25.23	25.25	-60	1,226	-4.89%
2022/09/27	0	0.00	23	25.55	25.55	-23	1,230	-1.87%
2022/08/26	0	0.00	1	29.30	29.30	-1	1,922	-0.05%
2022/08/22	0	0.00	3	29.10	28.95	-3	2,322	-0.13%
2022/08/17	3	29.40	0	0.00	29.40	3	2,493	0.12%
2022/08/16	1	29.20	0	0.00	29.25	1	2,394	0.04%
2022/08/11	0	0.00	1	29.05	29.00	-1	2,333	-0.04%
2022/08/09	1	27.40	0	0.00	27.45	1	2,272	0.04%
2022/08/08	1	29.00	0.7	28.90	28.90	0.3	2,254	0.01%
2022/06/23	1	29.80	0	0.00	29.75	1	3,278	0.03%
2022/06/21	0	0.00	1	30.20	30.80	-1	3,253	-0.03%
2022/06/16	0	0.00	1	33.15	32.35	-1	3,187	-0.03%
2022/06/15	1	32.65	10	32.65	32.65	-9	3,045	-0.30%
2022/06/13	7	32.05	0	0.00	31.70	7	2,998	0.23%
2022/06/10	0	33.30	0	0.00	33.15	0	2,976	0.00%
2022/06/08	1	33.20	0	0.00	33.35	1	2,911	0.03%
2022/06/07	3	33.05	0	0.00	33.35	3	2,886	0.10%
2022/06/06	0	0.00	9	34.01	33.50	-9	2,857	-0.32%
2022/06/02	9	34.01	1	34.70	34.10	8	2,810	0.28%
2022/06/01	0	0.00	16	32.25	32.35	-16	2,504	-0.64%
2022/05/27	0	0.00	4	31.35	31.40	-4	2,441	-0.16%
2022/05/26	4	32.25	1	32.25	31.80	3	2,416	0.12%
2022/05/24	1	30.70	0	0.00	30.35	1	2,291	0.04%
2022/05/05	1	32.95	0	0.00	32.95	1	2,465	0.04%
2022/04/25	0	32.30	2	32.00	32.00	-2	2,458	-0.08%
2022/04/19	0	33.00	0	0.00	32.95	0	2,446	0.00%
2022/04/18	2	33.80	2	33.55	32.70	0	2,459	0.00%
2022/04/15	1	33.85	3	33.77	33.95	-2	2,426	-0.08%
2022/04/14	3	34.48	18	34.78	34.30	-15	2,404	-0.62%
2022/04/13	4	30.95	0	0.00	33.90	4	1,924	0.21%
2022/04/12	0	31.10	0	0.00	30.85	0	1,836	0.00%
2022/04/08	0	32.34	0	0.00	32.35	0	1,825	0.00%
2022/04/07	3	33.05	0	0.00	32.20	3	1,863	0.16%
2022/04/06	0	33.51	0	0.00	33.35	0	1,866	0.00%
2022/04/01	2	33.80	0	0.00	33.90	2	1,989	0.10%
2022/03/31	1	34.10	0	0.00	34.10	1	2,197	0.05%
2022/03/29	0	34.30	0	0.00	34.10	0	2,298	0.00%
2022/03/28	0	34.31	0	0.00	34.80	0	2,305	0.00%
2022/03/25	0	34.35	0	0.00	34.40	0	2,288	0.00%
2022/03/24	0	0.00	1	34.30	34.35	-1	2,329	-0.04%
2022/03/23	0	34.50	0	0.00	34.55	0	2,362	0.00%
2022/03/22	0	34.20	0	0.00	34.20	0	2,396	0.00%
2022/03/21	2.1	34.25	0	0.00	34.20	2.1	2,444	0.09%
2022/03/17	0	33.60	0	0.00	33.75	0	2,594	0.00%
2022/03/16	0	0.00	2	33.10	33.15	-2	2,700	-0.07%
2022/03/15	0	33.65	0	0.00	33.45	0	3,034	0.00%
2022/03/14	11	34.10	0	0.00	34.15	11	3,549	0.31%
2022/03/11	0.1	34.25	0	0.00	34.15	0.1	3,714	0.00%
2022/03/10	0	34.40	0	0.00	34.35	0	3,896	0.00%
2022/03/07	3	34.13	0	0.00	34.10	3	4,088	0.07%
2022/03/04	5	35.34	0	0.00	35.25	5	4,085	0.12%
2022/03/02	6	35.60	0	0.00	35.75	6	4,187	0.14%
2022/03/01	0	0.00	5	36.05	35.80	-5	4,262	-0.12%
2022/02/25	5	35.60	0	0.00	35.65	5	4,343	0.12%
2022/02/24	0	35.70	0	0.00	35.35	0	4,384	0.00%
2022/02/23	0	36.50	1	36.95	36.45	-1	4,420	-0.02%
2022/02/22	2	36.80	0	0.00	36.80	2	4,493	0.04%
2022/02/21	0	36.45	0	0.00	36.60	0	4,631	0.00%
2022/02/14	0	37.25	0	0.00	34.95	0	4,786	0.00%
2022/02/11	0	35.60	0	0.00	35.70	0	4,842	0.00%
2022/02/10	0	36.00	0	0.00	36.10	0	4,866	0.00%
2022/02/09	0	36.00	0	0.00	36.25	0	4,881	0.00%
2022/01/20	1	36.65	0	0.00	36.70	1	5,523	0.02%
2022/01/19	1	36.50	1	36.20	36.50	0	5,629	0.00%
2022/01/13	1	36.30	0	0.00	36.20	1	5,596	0.02%
2022/01/10	1	37.00	1	36.80	36.90	0	5,634	0.00%
2022/01/06	0	0.00	3	37.33	37.40	-3	5,641	-0.05%
2022/01/05	2	37.70	0	0.00	37.65	2	5,650	0.04%
2022/01/04	2	38.40	0	0.00	38.05	2	5,657	0.04%
2021/12/30	0	0.00	1	38.50	38.60	-1	5,768	-0.02%
2021/12/29	1	38.85	2	38.85	38.95	-1	5,828	-0.02%
2021/12/27	3	38.87	16	39.21	39.00	-13	5,740	-0.23%
2021/12/24	16	38.28	0	0.00	38.20	16	5,696	0.28%
2021/12/15	1	37.45	0	0.00	37.45	1	5,545	0.02%
2021/12/14	1	37.65	0	0.00	37.25	1	5,515	0.02%
2021/12/10	1	38.75	2	38.83	38.85	-1	5,412	-0.02%
2021/12/09	1.6	39.60	3	40.65	39.65	-1.4	5,331	-0.03%
2021/12/08	4.3	40.90	4	40.09	41.60	0.3	5,041	0.01%
2021/12/07	3	39.00	2	39.55	38.75	1	4,536	0.02%
2021/12/03	1	38.70	0	0.00	38.65	1	4,258	0.02%
2021/12/02	1	38.20	0	0.00	37.70	1	4,195	0.02%
2021/11/29	1	36.60	0	0.00	36.80	1	4,188	0.02%
2021/11/23	0	0.00	1	37.55	37.50	-1	4,181	-0.02%
2021/11/19	0	0.00	1.2	37.83	37.20	-1.2	4,210	-0.03%
2021/11/18	7.2	38.70	6	39.02	37.85	1.2	4,200	0.03%
2021/11/16	0.2	37.55	0	0.00	37.60	0.2	4,151	0.00%
2021/11/15	0	0.00	8	38.20	38.40	-8	4,129	-0.19%
2021/11/10	0	37.83	0	0.00	37.85	0	4,364	0.00%
2021/11/05	0.6	37.05	0	0.00	37.10	0.6	4,832	0.01%
2021/11/04	8	38.00	0	0.00	38.00	8	4,843	0.17%
2021/11/02	0	36.43	0.4	36.60	35.60	-0.4	4,847	-0.01%
2021/11/01	0	35.30	0	0.00	35.40	0	4,760	0.00%
2021/10/29	0	0.00	4	35.19	35.35	-4	4,908	-0.08%
2021/10/28	0	0.00	1	35.15	34.60	-1	5,044	-0.02%
2021/10/27	2	33.90	7.9	34.32	34.75	-5.9	5,276	-0.11%
2021/10/26	0	32.98	0	0.00	32.75	0	5,404	0.00%
2021/10/25	2	32.58	6	33.00	33.00	-4	5,514	-0.07%
2021/10/22	0.2	32.30	6	32.60	32.25	-5.8	5,605	-0.10%
2021/10/21	6.5	32.88	0	0.00	32.85	6.5	5,703	0.11%
2021/10/12	0	0.00	0	30.50	31.50	0	5,919	0.00%
2021/10/08	1	30.80	0	0.00	30.80	1	6,082	0.02%
2021/10/07	0	0.00	0	31.30	31.30	0	7,076	0.00%
2021/10/06	0	0.00	0	31.15	31.10	0	7,813	0.00%
2021/10/05	0	0.00	1	31.45	31.90	-1	7,953	-0.01%
2021/10/04	1	31.85	0	0.00	31.80	1	8,042	0.01%
2021/09/29	0	0.00	2	32.65	33.20	-2	8,202	-0.02%
2021/09/28	2	32.10	0	0.00	32.50	2	8,354	0.02%
2021/09/27	0.2	32.60	0	32.70	32.60	0.2	8,505	0.00%
2021/09/24	0.2	33.35	0	33.58	33.15	0.2	9,105	0.00%
2021/09/23	1	32.20	0	31.90	32.35	1	9,144	0.01%
2021/09/22	0	0.00	0	31.03	31.05	0	9,534	0.00%
2021/09/17	0	0.00	1	31.40	31.40	-1	9,643	-0.01%
2021/09/10	0	0.00	0.3	32.00	31.90	-0.3	10,396	0.00%
2021/09/09	0	0.00	0.1	31.55	31.55	-0.1	10,474	0.00%
2021/09/08	0	0.00	26	31.55	30.85	-26	10,699	-0.24%
2021/09/07	0	0.00	1	31.85	31.55	-1	10,766	-0.01%
2021/09/02	0	0.00	1	33.10	33.10	-1	11,091	-0.01%
2021/09/01	1	33.60	0	0.00	33.65	1	11,238	0.01%
2021/08/31	0	0.00	2	33.15	33.50	-2	11,246	-0.02%
2021/08/30	2	33.78	10	33.40	33.35	-8	11,271	-0.07%
2021/08/27	0	0.00	1	33.00	32.90	-1	11,229	-0.01%
2021/08/24	1	32.65	0	0.00	32.50	1	11,467	0.01%
2021/08/23	1	33.05	4	32.90	32.70	-3	11,562	-0.03%
2021/08/18	4	32.75	1.1	31.41	32.80	2.9	11,624	0.03%
2021/08/17	1	32.25	1	31.40	31.30	0	11,842	0.00%
2021/08/16	9	33.30	9	33.68	32.75	0	11,849	0.00%
2021/08/13	5	34.49	0	0.00	33.95	5	11,822	0.04%
2021/08/10	8	36.55	25.1	36.58	36.55	-17.1	12,109	-0.14%
2021/08/09	1.3	36.00	55	36.94	35.95	-53.8	12,111	-0.44%
2021/08/06	8	37.59	1	37.40	37.20	7	12,112	0.06%
2021/08/05	9	37.01	15.1	36.76	37.30	-6.1	11,922	-0.05%
2021/08/04	21.2	36.75	8	36.63	36.40	13.2	11,955	0.11%
2021/08/03	4	36.49	3	36.40	36.85	1	12,084	0.01%
2021/08/02	8	36.16	5.2	36.40	36.40	2.8	12,072	0.02%
2021/07/29	0	0.00	1	35.00	35.65	-1	12,025	-0.01%
2021/07/27	2.2	36.13	3	36.80	35.65	-0.8	12,288	-0.01%
2021/07/26	5	36.63	27	36.90	36.75	-22	12,343	-0.18%
2021/07/23	3	35.72	11	35.46	35.55	-8	12,578	-0.06%
2021/07/22	13	34.26	47.2	34.04	34.40	-34.2	12,838	-0.27%
2021/07/21	18	33.94	29	34.03	33.30	-11	12,832	-0.09%
2021/07/20	26.4	34.22	31	34.30	34.00	-4.7	12,912	-0.04%
2021/07/19	26	34.93	12	35.05	34.90	14	12,937	0.11%
2021/07/16	39	35.45	39	35.67	35.35	0	13,121	0.00%
2021/07/15	61	35.02	60	35.16	35.20	1	13,165	0.01%
2021/07/14	162.8	36.71	82	39.57	35.55	80.7	13,131	0.61%	大買/
2021/07/13	92	38.48	46	37.74	39.35	46	12,255	0.38%
2021/07/12	42	35.46	46	35.66	35.80	-4	11,596	-0.03%
2021/07/09	33	35.27	25	35.54	34.90	8	11,514	0.07%
2021/07/08	28	35.36	68	35.31	35.45	-40	11,576	-0.35%
2021/07/07	41	34.93	19	35.18	34.65	22	11,594	0.19%
2021/07/06	28	35.33	11	35.40	35.05	17	11,704	0.15%
2021/07/05	17	35.87	26	35.83	35.80	-9	11,852	-0.08%
2021/07/02	44	35.19	39	35.27	34.95	5	11,797	0.04%
2021/07/01	43.3	35.97	52	36.31	34.80	-8.8	11,781	-0.07%
2021/06/30	25	34.04	38	34.23	34.75	-13	11,284	-0.12%
2021/06/29	43	34.53	38	34.72	34.50	5	11,136	0.04%
2021/06/28	27	33.58	83	33.92	34.40	-56	10,778	-0.52%
2021/06/25	30	33.71	4	34.14	33.40	26	10,796	0.24%
2021/06/24	27	33.96	31	34.51	33.95	-4	10,849	-0.04%
2021/06/23	29	33.96	28	33.59	34.10	1	10,711	0.01%
2021/06/22	12	32.90	5	32.85	32.65	7	10,780	0.06%
2021/06/21	5	32.50	5	32.00	32.30	0	11,991	0.00%
2021/06/18	11	33.45	0	0.00	33.20	11	12,188	0.09%
2021/06/17	5	32.30	7	32.91	33.65	-2	12,287	-0.02%
2021/06/16	16	32.59	15	32.75	32.80	1	12,266	0.01%
2021/06/15	1	33.10	2	33.08	33.35	-1	12,663	-0.01%
2021/06/10	5	32.40	0	0.00	32.50	5	12,714	0.04%
2021/06/09	32	32.52	9	32.24	32.25	23	12,670	0.18%
2021/06/07	0	0.00	1	31.40	31.50	-1	12,654	-0.01%
2021/06/04	1	31.80	0	31.45	31.45	1	12,799	0.01%
2021/06/02	4	31.63	0	0.00	31.70	4	12,999	0.03%
2021/06/01	8	32.53	7	33.20	32.65	1	13,120	0.01%
2021/05/31	0	0.00	0	32.05	32.20	0	13,123	0.00%
2021/05/28	1	31.50	1	31.60	31.50	0	13,203	0.00%
2021/05/27	2	30.95	2	31.25	30.90	0	13,926	0.00%
2021/05/26	0	0.00	3	31.00	31.20	-3	14,731	-0.02%
2021/05/25	0	0.00	11	30.61	31.50	-11	14,771	-0.07%
2021/05/24	6	29.93	0	0.00	29.95	6	14,668	0.04%
2021/05/20	1	28.95	2	29.50	28.75	-1	15,279	-0.01%
2021/05/19	7	29.74	0	0.00	29.85	7	15,364	0.05%
2021/05/18	2	27.90	2	28.35	28.35	0	15,190	0.00%
2021/05/17	1	25.90	0	0.00	25.80	1	15,148	0.01%
2021/05/14	1	28.35	0	0.00	28.45	1	15,049	0.01%
2021/05/12	1	28.10	8	28.84	28.40	-7	15,139	-0.05%
2021/05/11	0	0.00	3	30.75	30.10	-3	14,962	-0.02%
2021/05/10	3	33.20	0	33.03	32.70	3	14,811	0.02%
2021/05/07	2	32.83	1	33.10	33.40	1	14,822	0.01%
2021/05/06	1	32.90	22	32.90	31.95	-21	14,811	-0.14%
2021/05/05	2	33.10	13	33.04	32.90	-11	14,775	-0.07%
2021/05/04	14	33.77	2	33.65	32.80	12	14,681	0.08%
2021/05/03	6	34.71	9	35.18	35.30	-3	14,512	-0.02%
2021/04/29	42	36.43	57	36.75	35.40	-15	14,359	-0.10%
2021/04/28	40	36.26	6	35.98	36.70	34	13,913	0.24%
2021/04/27	1	33.85	0	0.00	33.75	1	13,619	0.01%
2021/04/26	7	34.65	7	34.69	34.50	0	13,771	0.00%
2021/04/23	0	0.00	5	34.61	34.50	-5	13,707	-0.04%
2021/04/22	0	0.00	16	34.62	33.50	-16	13,883	-0.12%
2021/04/21	3	34.92	3	35.13	35.10	0	13,962	0.00%
2021/04/20	3	34.65	6.1	34.34	34.25	-3.1	13,870	-0.02%
2021/04/19	3	33.98	0	0.00	34.05	3	13,816	0.02%
2021/04/16	0	0.00	2	32.95	33.35	-2	13,858	-0.01%
2021/04/14	4	32.65	3	32.23	32.15	1	13,938	0.01%
2021/04/13	2	33.25	0	0.00	32.80	2	13,967	0.01%
2021/04/12	13	33.87	11	33.48	33.45	2	13,970	0.01%
2021/04/09	20	33.79	25	33.80	34.10	-5	13,870	-0.04%
2021/04/08	0	0.00	4	33.54	33.55	-4	13,661	-0.03%
2021/04/07	1	32.65	1	32.70	32.85	0	13,537	0.00%
2021/04/06	1	32.30	3	32.25	32.25	-2	13,476	-0.01%
2021/04/01	1	31.65	2	31.75	31.75	-1	13,464	-0.01%
2021/03/31	1	31.70	8	31.65	31.70	-7	13,526	-0.05%
2021/03/30	2	31.60	4	31.75	32.00	-2	13,573	-0.01%
2021/03/29	1	31.40	0	0.00	31.30	1	13,504	0.01%
2021/03/26	4	31.70	0	0.00	31.70	4	13,511	0.03%
2021/03/25	2	31.80	11	31.87	31.40	-9	13,605	-0.07%
2021/03/24	31	32.57	7	32.81	32.70	24	13,600	0.18%
2021/03/23	0.1	30.00	4	30.43	31.00	-3.9	12,386	-0.03%
2021/03/22	2	30.08	2	30.15	30.25	0	12,194	0.00%
2021/03/19	3	29.82	5	30.01	30.50	-2	12,191	-0.02%
2021/03/18	12	30.03	5	30.02	30.00	7	12,147	0.06%
2021/03/17	0	0.00	16	29.26	29.10	-16	11,943	-0.13%
2021/03/15	0	0.00	1	28.50	29.00	-1	12,463	-0.01%
2021/03/12	2	28.80	1	28.85	28.60	1	12,568	0.01%
2021/03/11	1	28.65	2	28.60	28.75	-1	13,343	-0.01%
2021/03/10	0	28.70	1	28.70	28.35	-1	13,647	-0.01%
2021/03/08	2	28.30	23	28.23	27.95	-21	13,984	-0.15%
2021/03/05	4	28.50	6	28.58	28.45	-2	14,005	-0.01%
2021/03/04	13	28.80	6	28.74	28.80	7	14,031	0.05%
2021/03/03	9	28.42	2	28.60	28.40	7	14,210	0.05%
2021/03/02	5	29.35	22	29.31	28.70	-17	14,358	-0.12%
2021/02/26	65	28.08	12.3	28.24	28.10	52.7	13,726	0.38%
2021/02/25	0	0.00	1.1	26.81	26.95	-1.1	13,054	-0.01%
2021/02/24	9	27.12	1	27.10	26.65	8	13,159	0.06%
2021/02/23	9	27.81	18	27.42	27.40	-9	13,079	-0.07%
2021/02/19	2	26.08	4	26.09	26.15	-2	12,705	-0.02%
2021/02/18	6	25.92	10	25.70	26.05	-4	13,038	-0.03%
2021/02/17	0	0.00	1.4	24.71	24.90	-1.4	13,491	-0.01%
2021/02/05	1	24.22	0	0.00	24.15	1	13,541	0.01%
2021/02/04	0.4	24.48	4	24.64	24.35	-3.6	13,579	-0.03%
2021/02/03	4	24.95	1	25.10	24.85	3	13,631	0.02%
2021/02/02	3	24.22	13	24.20	24.20	-10	13,605	-0.07%
2021/02/01	32	23.72	49	23.66	23.90	-17	13,654	-0.12%
2021/01/29	10	24.07	2	24.13	23.65	8	13,663	0.06%
2021/01/28	8	24.02	47	23.71	24.40	-39	13,720	-0.28%
2021/01/27	19	24.04	24	24.28	24.00	-5	13,791	-0.04%
2021/01/26	34	23.65	37	23.81	23.55	-3	14,159	-0.02%
2021/01/25	29	23.63	25	23.72	23.90	4	14,129	0.03%
2021/01/22	45	24.03	40	24.16	24.10	5	14,149	0.04%
2021/01/21	22	24.55	17	25.02	24.15	5	14,222	0.04%
2021/01/20	37	25.24	8	25.24	24.75	29	14,240	0.20%
2021/01/19	34	26.28	26	26.51	25.85	8	14,219	0.06%
2021/01/18	2	25.60	0	0.00	25.60	2	14,175	0.01%
2021/01/15	42	26.36	14	26.35	26.35	28	14,279	0.20%
2021/01/14	0	0.00	2	26.70	27.20	-2	14,786	-0.01%
2021/01/13	1	25.95	8	25.93	25.90	-7	15,460	-0.05%
2021/01/12	8	25.89	0	0.00	25.55	8	15,476	0.05%
2021/01/11	1	26.05	23	26.15	26.25	-22	15,595	-0.14%
2021/01/08	11	25.71	11	26.01	25.60	0	15,511	0.00%
2021/01/07	20	25.40	26	25.68	25.55	-6	15,580	-0.04%
2021/01/06	21	25.49	0	25.90	25.30	21	15,616	0.13%
2021/01/05	1	25.95	13	26.00	26.20	-12	15,576	-0.08%
2021/01/04	0	0.00	1	25.80	25.50	-1	15,507	-0.01%
2020/12/30	11	25.50	2	25.65	25.35	9	15,492	0.06%
2020/12/29	3	25.73	2	25.65	25.75	1	15,499	0.01%
2020/12/28	8	25.63	10	25.45	25.75	-2	15,443	-0.01%
2020/12/25	0	0.00	4	25.35	25.10	-4	15,368	-0.03%
2020/12/24	0	0.00	1	25.40	25.25	-1	15,292	-0.01%
2020/12/23	1	25.00	2	24.85	24.85	-1	15,214	-0.01%
2020/12/22	3	25.68	21	25.54	24.80	-18	15,269	-0.12%
2020/12/21	51	25.54	55	25.73	25.70	-4	15,191	-0.03%
2020/12/18	16	25.91	17	26.08	26.50	-1	15,033	-0.01%
2020/12/17	9	25.47	7	25.40	25.40	2	14,779	0.01%
2020/12/16	1	25.95	0	0.00	25.75	1	14,749	0.01%
2020/12/15	9	25.49	7	25.35	25.40	2	14,713	0.01%
2020/12/14	2	26.05	0	0.00	26.05	2	14,594	0.01%
2020/12/11	2	26.30	3	27.05	26.10	-1	14,537	-0.01%
2020/12/10	4	26.98	1	27.50	27.05	3	14,332	0.02%
2020/12/09	31	27.63	3	26.73	27.80	28	14,215	0.20%
2020/12/08	2	26.17	9	26.30	26.15	-7	13,847	-0.05%
2020/12/07	8	25.93	22	26.27	26.50	-14	13,754	-0.10%
2020/12/04	13	24.95	10	24.75	25.65	3	12,973	0.02%
2020/12/03	23	25.01	11.7	24.76	24.50	11.3	12,803	0.09%
2020/12/02	0	0.00	0	24.30	24.15	0	12,762	0.00%
2020/12/01	7	23.94	0	0.00	24.20	7	13,696	0.05%
2020/11/30	7.8	23.76	11.2	24.04	23.70	-3.5	14,329	-0.02%
2020/11/27	0.3	23.90	5	24.07	24.10	-4.8	14,307	-0.03%
2020/11/26	9	23.97	2	23.98	24.00	7	14,206	0.05%
2020/11/25	1	23.55	2	23.15	23.10	-1	13,931	-0.01%
2020/11/24	16	23.52	19	23.25	23.25	-3	13,896	-0.02%
2020/11/23	4	23.48	1	23.40	23.55	3	13,828	0.02%
2020/11/20	1	23.10	1	23.25	23.25	0	13,763	0.00%
2020/11/18	6	23.26	2	23.10	23.10	4	14,019	0.03%
2020/11/17	11	23.49	15	23.72	23.45	-4	14,150	-0.03%
2020/11/16	20	23.47	32	23.48	23.95	-12	14,077	-0.09%
2020/11/13	5	22.80	2	22.50	22.80	3	13,799	0.02%
2020/11/12	1	22.55	2	22.40	22.40	-1	14,186	-0.01%
2020/11/11	2	22.60	0	0.00	22.65	2	14,869	0.01%
2020/11/10	14	22.92	0	0.00	22.25	14	15,658	0.09%
2020/11/09	0	0.00	2	22.45	22.40	-2	16,236	-0.01%
2020/11/06	1	22.35	0	0.00	22.05	1	16,698	0.01%
2020/11/05	3	22.22	0	0.00	22.20	3	16,657	0.02%
2020/11/04	0	0.00	4	22.14	22.30	-4	16,608	-0.02%
2020/11/03	2	22.70	1	22.15	22.10	1	16,534	0.01%
2020/11/02	4	21.68	27	21.80	21.90	-23	16,295	-0.14%
2020/10/30	50	22.11	27	22.31	21.65	23	16,540	0.14%
2020/10/29	16	21.94	27	22.18	22.35	-11	16,403	-0.07%
2020/10/28	14	22.20	3	22.50	22.15	11	16,304	0.07%
2020/10/27	1	22.85	3	23.25	22.85	-2	16,142	-0.01%
2020/10/26	1	23.10	0	0.00	22.90	1	15,990	0.01%
2020/10/23	3	23.57	0	0.00	23.55	3	15,775	0.02%
2020/10/22	15	23.82	25	23.98	23.75	-10	15,613	-0.06%
2020/10/21	25	23.87	6	23.90	24.45	19	14,920	0.13%
2020/10/20	6	22.27	3	21.85	22.25	3	14,004	0.02%
2020/10/19	3	21.90	4	22.25	21.90	-1	13,998	-0.01%
2020/10/16	0	0.00	1	21.85	21.60	-1	13,910	-0.01%
2020/10/15	8	22.14	0	0.00	21.90	8	13,897	0.06%
2020/10/14	5	21.92	1	21.90	21.80	4	13,729	0.03%
2020/10/13	0	21.25	0	0.00	21.30	0	13,649	0.00%
2020/10/08	0	0.00	10	21.30	21.25	-10	13,593	-0.07%
2020/10/07	0	0.00	10	21.15	21.10	-10	13,600	-0.07%
2020/10/06	1	20.95	0	0.00	20.95	1	13,778	0.01%
2020/10/05	0	0.00	1	20.50	20.60	-1	13,761	-0.01%
2020/09/24	6	20.01	2	19.73	19.65	4	14,786	0.03%
2020/09/23	6	20.18	0	0.00	20.15	6	14,746	0.04%
2020/09/22	11	20.38	5	20.29	20.20	6	14,708	0.04%
2020/09/21	1	20.90	0	0.00	20.70	1	14,647	0.01%
2020/09/18	0	0.00	5	21.15	21.15	-5	14,606	-0.03%
2020/09/17	0	0.00	6	20.96	21.15	-6	14,567	-0.04%
2020/09/16	1	20.70	0	0.00	20.70	1	14,510	0.01%
2020/09/15	3	21.15	3	21.20	21.15	0	14,397	0.00%
2020/09/14	4	21.18	3	20.87	21.10	1	14,325	0.01%
2020/09/11	1	20.40	0	0.00	20.15	1	14,108	0.01%
2020/09/10	1	21.10	8	21.09	20.90	-7	14,005	-0.05%
2020/09/09	13	20.31	0	0.00	20.60	13	13,882	0.09%
2020/09/08	0	0.00	42	20.55	20.60	-42	13,778	-0.30%
2020/09/07	5	22.12	5	22.00	21.15	0	13,579	0.00%
2020/09/04	26	22.47	8	22.34	22.50	18	13,177	0.14%
2020/09/03	35	21.98	8	21.90	22.55	27	12,118	0.22%
2020/09/02	2	20.55	6	20.49	20.50	-4	11,319	-0.04%
2020/09/01	3	20.78	0	0.00	20.85	3	11,092	0.03%
2020/08/31	5	20.05	0	0.00	20.00	5	10,852	0.05%
2020/08/28	0	0.00	0	20.00	20.10	0	10,805	0.00%
2020/08/27	0	0.00	6	20.42	19.80	-6	10,709	-0.06%
2020/08/26	5	20.25	9	20.59	20.25	-4	10,649	-0.04%
2020/08/25	9	20.25	20	20.35	20.25	-11	10,562	-0.10%
2020/08/24	1	20.35	0	0.00	20.55	1	10,492	0.01%
2020/08/21	1	20.15	84	20.69	21.00	-83	10,543	-0.79%
2020/08/20	0	19.40	63	19.95	19.35	-63	10,259	-0.61%
2020/08/19	3	21.45	2	21.43	21.45	1	9,813	0.01%
2020/08/18	0	0.00	10	21.60	21.70	-10	9,455	-0.11%
2020/08/17	46	21.65	20	21.27	21.70	26	8,947	0.29%
2020/08/14	41	20.48	0	0.00	20.55	41	8,193	0.50%
2020/08/13	11	19.16	56	18.93	19.60	-45	7,372	-0.61%
2020/08/12	66	17.68	27	17.72	17.85	39	6,571	0.59%
2020/08/11	4	16.60	2	16.55	16.55	2	6,010	0.03%
2020/08/07	1	17.00	11	17.20	17.10	-10	5,947	-0.17%
2020/08/06	1	17.40	8	17.29	17.15	-7	5,891	-0.12%
2020/08/05	8	17.08	1	16.75	17.00	7	5,686	0.12%
2020/08/03	0	15.85	0	0.00	15.90	0	5,459	0.00%
2020/07/28	0	0.00	2	14.95	15.10	-2	5,383	-0.04%
2020/07/27	0	15.55	0	0.00	15.70	0	5,373	0.00%
2020/07/23	0	0.00	72	16.10	16.25	-72	5,194	-1.39%
2020/07/22	72	16.45	0	0.00	16.45	72	5,113	1.41%
2020/07/16	2	16.30	0	0.00	16.30	2	4,788	0.04%
2020/07/09	1	16.20	0	0.00	15.80	1	4,346	0.02%
2020/07/07	0	0.00	1	16.05	15.75	-1	4,218	-0.02%
2020/07/06	0	0.00	40	16.15	16.25	-40	4,102	-0.98%
2020/07/03	146	16.10	119	16.02	16.10	27	3,749	0.72%	大買/大賣/
2020/07/02	10	14.55	0	0.00	14.65	10	3,103	0.32%
2020/07/01	1	14.30	0	0.00	14.20	1	3,063	0.03%
2020/06/29	5	14.00	0	0.00	13.95	5	3,068	0.16%
2020/06/23	5	14.10	0	0.00	14.05	5	3,093	0.16%
2020/06/22	10	14.25	0	0.00	14.15	10	3,183	0.31%
2020/06/04	0	0.00	3	15.05	14.75	-3	3,345	-0.09%
2020/05/29	3	15.15	0	0.00	15.15	3	3,239	0.09%
2020/05/28	0	0.00	11	14.74	14.60	-11	3,215	-0.34%
2020/05/27	0	0.00	0	14.50	14.50	0	2,900	0.00%
2020/05/21	10	13.70	0	0.00	13.70	10	2,828	0.35%
2020/05/20	0	0.00	1	13.60	13.60	-1	2,823	-0.04%
2020/05/19	1	13.25	0	0.00	13.40	1	2,759	0.04%
2020/05/15	0	0.00	19	13.18	13.35	-19	2,729	-0.70%
2020/05/14	0	0.00	1	13.80	13.40	-1	2,718	-0.04%
2020/05/13	2	13.98	0	0.00	14.00	2	2,666	0.08%
2020/05/12	2	14.28	0	0.00	14.15	2	2,725	0.07%
2020/05/11	16	14.56	237	14.60	14.50	-221	2,716	-8.13%	大賣/鉅額交易
2020/05/08	1	14.20	0	0.00	13.95	1	2,612	0.04%
2020/05/04	2	13.93	1	13.95	13.90	1	2,703	0.04%
2020/04/29	0	14.00	3	13.98	14.00	-3	2,688	-0.11%
2020/04/28	4	13.93	1	13.85	13.85	3	2,685	0.11%
2020/04/24	0	13.80	0	0.00	13.80	0	2,692	0.00%
2020/04/23	2	13.80	2	13.70	13.80	0	2,688	0.00%
2020/04/20	0	13.95	0	0.00	13.85	0	2,661	0.00%
2020/04/17	0	13.80	0	0.00	13.85	0	2,667	0.00%
2020/04/15	1	13.70	1	14.00	14.05	0	2,660	0.00%
2020/04/14	0	13.60	0	0.00	13.60	0	2,641	0.00%
2020/04/08	0	0.00	1	12.60	12.90	-1	2,636	-0.04%
2020/04/07	1	12.30	0	0.00	12.40	1	2,654	0.04%
2020/04/06	0	12.50	6	12.00	12.15	-6	2,656	-0.23%
2020/04/01	0	11.90	1	11.95	12.00	-1	2,660	-0.04%
2020/03/31	0	0.00	12	11.83	11.80	-12	2,698	-0.44%
2020/03/30	7	11.51	0	0.00	11.90	7	2,755	0.25%
2020/03/27	0	12.00	0	0.00	12.00	0	2,758	0.00%
2020/03/25	0	0.00	2	11.55	11.65	-2	2,607	-0.08%
2020/03/24	2	11.05	0	0.00	10.90	2	2,598	0.08%
2020/03/19	0	10.10	12	10.36	10.10	-12	2,578	-0.47%
2020/03/18	0	0.00	20	11.40	11.20	-20	2,579	-0.78%
2020/03/13	0	12.45	10	11.80	12.45	-10	2,541	-0.39%
2020/03/11	0	0.00	12	14.15	14.15	-12	2,411	-0.50%
2020/03/10	0	0.00	2	14.45	14.50	-2	2,393	-0.08%
2020/03/06	0	15.40	12	15.20	15.15	-12	2,358	-0.51%
2020/03/05	0	15.45	3	15.70	15.50	-3	2,348	-0.13%
2020/03/04	5	15.55	0	0.00	15.55	5	2,319	0.22%
2020/03/03	0	15.40	3	15.05	15.45	-3	2,240	-0.13%
2020/03/02	39	14.33	20.1	14.33	14.65	18.9	2,205	0.86%
2020/02/27	0	14.05	0	0.00	14.10	0	2,181	0.00%
2020/02/26	0	14.70	0	0.00	14.70	0	2,174	0.00%
2020/02/21	0	15.00	0	0.00	15.10	0	2,175	0.00%
2020/02/20	0	15.05	0	0.00	15.15	0	2,186	0.00%
2020/02/19	0	15.15	0	0.00	15.25	0	2,209	0.00%
2020/02/18	0	15.15	0	0.00	15.15	0	2,244	0.00%
2020/02/17	0	15.10	3	15.10	15.15	-3	2,267	-0.13%
2020/02/14	0	15.25	0	0.00	15.25	0	2,306	0.00%
2020/02/10	3	14.70	15	14.57	14.60	-12	2,319	-0.52%
2020/02/06	0	0.00	0	14.95	14.95	0	2,303	0.00%
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	0.1	14.65	0	0.00	14.60	0.1	2,271	0.01%
2020/01/14	0	16.45	0	0.00	16.50	0	2,347	0.00%
2020/01/10	5	16.35	1	16.70	16.35	4	2,361	0.17%
2020/01/09	1	16.70	0	0.00	16.45	1	2,379	0.04%
2020/01/07	25	16.52	0	0.00	16.45	25	2,449	1.02%
2020/01/06	15	16.74	0	0.00	16.70	15	2,496	0.60%
2019/12/31	5	17.43	10	17.43	17.15	-5	2,437	-0.21%
2019/12/30	0	17.25	0	0.00	17.35	0	2,399	0.00%
2019/12/27	0	17.10	2	17.30	17.10	-2	2,378	-0.08%
2019/12/26	2	17.35	1	17.30	17.15	1	2,370	0.04%
2019/12/25	20	17.10	79	17.17	17.30	-59	2,331	-2.53%
2019/12/24	5	16.90	20	16.95	16.90	-15	2,304	-0.65%
2019/12/23	0	16.80	0	0.00	16.90	0	2,308	0.00%
2019/12/20	0	0.00	40	17.09	17.10	-40	2,328	-1.72%
2019/12/19	5	17.18	5	17.35	17.05	0	2,402	0.00%
2019/12/17	0	0.00	6	17.00	16.95	-6	2,523	-0.24%
2019/12/16	0	0.00	5	17.10	16.95	-5	2,545	-0.20%
2019/12/13	20	16.90	0	0.00	16.85	20	2,549	0.78%
2019/12/11	0	16.55	12	16.50	16.65	-12	2,517	-0.48%
2019/12/10	20	16.60	0	0.00	16.55	20	2,543	0.79%
2019/12/09	60	16.69	0	0.00	16.65	60	2,565	2.34%
2019/12/05	10	16.65	0	0.00	16.65	10	2,640	0.38%
2019/12/04	0	16.50	0	0.00	16.55	0	2,693	0.00%
2019/12/02	5	16.55	0	0.00	16.50	5	2,813	0.18%
2019/11/29	5	16.85	0	0.00	16.80	5	2,829	0.18%
2019/11/28	0	17.00	0	0.00	17.05	0	2,865	0.00%
2019/11/27	20	17.10	20.1	17.20	17.25	-0.1	3,005	0.00%
2019/11/22	0	16.75	0	0.00	16.80	0	3,068	0.00%
2019/11/21	7	16.80	2	16.90	16.90	5	3,126	0.16%
2019/11/18	0	0.00	45	17.37	17.20	-45	3,263	-1.38%
2019/11/15	17	17.09	0	0.00	17.15	17	3,523	0.48%
2019/11/14	0	0.00	0	16.70	16.75	0	3,623	0.00%
2019/11/13	18	16.85	0	0.00	16.65	18	3,641	0.49%
2019/11/11	25	16.75	0	0.00	16.50	25	3,648	0.69%
2019/11/08	2	16.80	0	0.00	17.10	2	3,655	0.05%
2019/11/07	0	16.85	0	0.00	16.85	0	3,675	0.00%
2019/11/06	5	17.10	0	0.00	17.00	5	3,689	0.14%
2019/10/29	0	17.00	2	17.43	17.10	-2	4,101	-0.05%
2019/10/28	1	17.35	0	0.00	17.35	1	4,491	0.02%
2019/10/25	0	17.25	1	17.25	17.25	-1	4,847	-0.02%
2019/10/24	5	17.47	0	0.00	17.55	5	5,018	0.10%
2019/10/23	17	17.78	25	17.92	17.45	-8	5,050	-0.16%
2019/10/22	0	0.00	1	17.70	17.55	-1	5,024	-0.02%
2019/10/21	1	17.50	0	0.00	17.50	1	5,084	0.02%
2019/10/17	5	17.65	6	17.75	17.60	-1	5,101	-0.02%
2019/10/16	26	17.64	0	0.00	17.45	26	5,103	0.51%
2019/10/15	5	17.80	0	0.00	17.70	5	5,090	0.10%
2019/10/14	0	0.00	13	17.03	17.45	-13	4,968	-0.26%
2019/10/09	0	16.55	0	0.00	16.65	0	4,946	0.00%
2019/10/03	0	16.85	0	0.00	16.95	0	5,132	0.00%
2019/09/27	1	17.25	0	0.00	16.95	1	5,152	0.02%
2019/09/26	0	17.35	0	0.00	17.45	0	5,165	0.00%
2019/09/25	1	17.50	1	17.70	17.55	0	5,176	0.00%
2019/09/24	2	17.85	4	17.90	17.45	-2	5,157	-0.04%
2019/09/23	4	17.70	1	17.60	17.90	3	5,077	0.06%
2019/09/18	0	17.05	0	0.00	17.15	0	4,919	0.00%
2019/09/16	2	17.50	0	0.00	17.50	2	4,938	0.04%
2019/09/11	0	0.00	1	17.10	17.10	-1	4,939	-0.02%
2019/09/09	0	17.15	0	0.00	17.20	0	4,941	0.00%
2019/09/06	10	17.75	0	0.00	17.75	10	4,924	0.20%
2019/09/04	2	17.60	0	0.00	17.70	2	4,820	0.04%
2019/09/02	0.1	17.60	0	17.60	17.60	0.1	4,796	0.00%
2019/08/30	4	17.75	0	0.00	17.65	4	4,754	0.08%
2019/08/29	3	17.40	4	17.56	17.70	-1	4,613	-0.02%
2019/08/26	0	16.85	0	0.00	16.95	0	4,466	0.00%
2019/08/22	10	17.40	4	17.60	17.40	6	4,386	0.14%
2019/08/21	0	0.00	3	17.25	17.30	-3	4,350	-0.07%
2019/08/20	3	17.10	16	17.60	17.10	-13	4,303	-0.30%
2019/08/19	11	16.79	9	16.72	17.20	2	4,031	0.05%
2019/08/16	6	16.45	34	16.22	16.35	-28	3,906	-0.72%
2019/08/13	0	0.00	24	15.95	15.80	-24	3,906	-0.61%
2019/08/12	0	0.00	3	15.90	16.15	-3	3,897	-0.08%
2019/08/08	27	15.75	12	15.61	15.75	15	3,939	0.38%
2019/08/07	15	15.47	8	15.66	15.15	7	3,955	0.18%
2019/08/06	5	15.05	0	0.00	15.45	5	4,096	0.12%
2019/08/05	0	15.55	0	0.00	15.55	0	4,070	0.00%
2019/08/02	0	15.90	5	16.20	15.90	-5	4,036	-0.12%
2019/08/01	7	16.60	0	0.00	16.60	7	4,063	0.17%
2019/07/31	4	17.05	8	17.65	17.05	-4	3,958	-0.10%
2019/07/30	12	18.10	22	18.00	18.10	-10	3,798	-0.26%
2019/07/29	25	17.40	155	16.76	17.60	-130	3,453	-3.76%	大賣/鉅額交易
2019/07/26	8	16.01	62	15.96	16.00	-54	3,119	-1.73%
2019/07/25	0	0.00	60	15.52	15.55	-60	2,956	-2.03%
2019/07/24	0	0.00	45.1	15.72	15.70	-45.1	2,931	-1.54%
2019/07/23	0	0.00	76	15.81	15.65	-76	2,973	-2.56%
2019/07/22	105	15.45	1	15.40	15.40	104	2,935	3.54%	大買/鉅額交易
2019/07/18	4	15.30	0	0.00	15.15	4	3,010	0.13%
2019/07/17	0	0.00	1	15.45	15.50	-1	3,021	-0.03%
2019/07/10	0	0.00	1	15.10	15.15	-1	3,509	-0.03%
2019/07/09	0	0.00	15	15.00	15.05	-15	3,469	-0.43%
2019/07/08	15	14.85	0	0.00	14.95	15	3,489	0.43%
2019/07/04	0	0.00	21	15.00	15.10	-21	3,538	-0.59%
2019/07/03	22	14.86	0	0.00	14.85	22	3,560	0.62%
2019/07/02	0	0.00	1	14.95	14.90	-1	3,524	-0.03%
2019/07/01	0	0.00	20	14.85	14.75	-20	3,580	-0.56%
2019/06/27	1	14.70	3	14.75	14.70	-2	3,630	-0.06%
2019/06/26	0	0.00	1	14.55	14.60	-1	3,626	-0.03%
2019/06/19	0	0.00	11	14.56	14.70	-11	3,661	-0.30%
2019/06/18	1	14.40	0	0.00	14.35	1	3,585	0.03%
2019/06/17	0	0.00	3	14.40	14.45	-3	3,565	-0.08%
2019/06/14	3	14.35	0	0.00	14.35	3	3,572	0.08%
2019/06/11	0	0.00	2	14.00	14.20	-2	3,482	-0.06%
2019/06/06	2	13.70	0	0.00	13.65	2	3,436	0.06%
2019/05/31	0	0.00	1	14.00	14.10	-1	3,437	-0.03%
2019/05/29	1	13.65	0	0.00	13.65	1	3,411	0.03%
2019/05/27	10	14.25	2.1	14.15	14.10	7.9	3,388	0.23%
2019/05/21	5	14.40	5	14.55	14.50	0	3,554	0.00%
2019/05/20	0	0.00	3	14.50	14.50	-3	3,558	-0.08%
2019/05/17	20	14.55	0	0.00	14.50	20	3,557	0.56%
2019/05/16	37	15.05	57	15.15	14.85	-20	3,535	-0.57%
2019/05/15	0	0.00	3	15.15	14.90	-3	3,471	-0.09%
2019/05/14	7	14.94	100	15.10	15.00	-93	3,483	-2.67%
2019/05/13	0	0.00	2	14.15	14.15	-2	3,335	-0.06%
2019/05/09	1	15.20	0	0.00	14.50	1	3,278	0.03%
2019/05/02	0	0.00	3	14.50	14.70	-3	2,953	-0.10%
2019/04/29	6	14.68	12	14.56	14.60	-6	2,888	-0.21%
2019/04/26	0	14.30	2	14.25	14.25	-2	2,794	-0.07%
2019/04/25	6	14.48	0	0.00	14.45	6	2,775	0.22%
2019/04/24	3	14.60	0	0.00	14.40	3	2,802	0.11%
2019/04/23	21	14.76	0	0.00	14.85	21	2,750	0.76%
2019/04/22	122	15.31	114	15.49	15.15	8	2,729	0.29%	大買/大賣/
2019/04/19	0.1	14.80	133	14.89	14.90	-132.9	2,433	-5.46%	大賣/鉅額交易
2019/04/18	0	0.00	10	14.38	14.15	-10	2,321	-0.43%
2019/04/17	0	0.00	24	14.55	14.60	-24	2,288	-1.05%
2019/04/16	4	14.16	16	14.23	14.25	-12	2,112	-0.57%
2019/04/15	0	13.95	0	0.00	13.95	0	2,046	0.00%
2019/04/12	2	14.10	5	13.95	13.95	-3	2,024	-0.15%
2019/04/11	0	0.00	8	14.01	14.00	-8	1,973	-0.41%
2019/04/10	0	0.00	1	13.90	13.90	-1	1,922	-0.05%
2019/04/09	0	0.00	5	14.10	14.05	-5	1,879	-0.27%
2019/04/03	7	13.71	5	13.76	13.85	2	1,842	0.11%
2019/04/02	1	13.35	0	0.00	13.55	1	1,762	0.06%
2019/04/01	0	13.15	0	0.00	13.20	0	1,719	0.00%
2019/03/28	0	12.95	0	0.00	13.00	0	1,673	0.00%
2019/03/27	5	13.31	0	0.00	13.30	5	1,654	0.30%
2019/03/26	0	13.55	50	13.70	13.55	-50	1,629	-3.07%
2019/03/25	53	13.68	3	13.70	13.65	50	1,597	3.13%
2019/03/22	3	13.95	5	14.20	14.00	-2	1,579	-0.13%
2019/03/21	0	0.00	12	13.92	13.95	-12	1,537	-0.78%
2019/03/20	3	13.85	0	0.00	13.90	3	1,533	0.20%
2019/03/19	0	13.80	8	13.95	13.80	-8	1,540	-0.52%
2019/03/18	0	13.70	1	13.65	13.70	-1	1,512	-0.07%
2019/03/14	0	13.50	0	0.00	13.50	0	1,548	0.00%
2019/03/13	0	0.00	1	13.65	13.60	-1	1,559	-0.06%
2019/03/12	0	13.70	5	13.75	13.75	-5	1,578	-0.32%
2019/03/11	2	13.70	0	0.00	13.60	2	1,606	0.12%
2019/03/08	5	13.30	0	0.00	13.45	5	1,652	0.30%
2019/03/07	0	13.45	0	0.00	13.50	0	1,662	0.00%
2019/03/06	0	13.70	16	13.75	13.75	-16	1,683	-0.95%
2019/03/05	0	13.65	0	0.00	13.75	0	1,751	0.00%
2019/03/04	1	13.80	0	0.00	13.90	1	1,753	0.06%
2019/02/27	6	13.68	1	13.70	13.75	5	1,759	0.28%
2019/02/26	10	13.93	1	13.95	13.85	9	1,756	0.51%
2019/02/25	11	14.09	0	0.00	14.10	11	1,747	0.63%
2019/02/22	10	14.34	29	14.52	14.20	-19	1,743	-1.09%
2019/02/21	3	14.40	6	14.33	14.40	-3	1,627	-0.18%
2019/02/20	7	14.00	0	0.00	14.05	7	1,579	0.44%
2019/02/19	13	14.08	0	0.00	14.05	13	1,646	0.79%
2019/02/18	10	14.03	10	14.15	14.25	0	1,627	0.00%
2019/02/15	1	13.80	1	13.95	14.10	0	1,623	0.00%
2019/02/14	0	13.95	10	14.11	13.95	-10	1,608	-0.62%
2019/02/13	3	14.10	41	13.92	14.10	-38	1,588	-2.39%
2019/02/12	4	13.30	6	13.45	13.50	-2	1,505	-0.13%
2019/01/29	0	13.10	3	13.15	13.10	-3	1,517	-0.20%
2019/01/25	0	0.00	6	13.15	13.15	-6	1,620	-0.37%
2019/01/22	3	12.95	0	0.00	13.00	3	1,701	0.18%
2019/01/18	3	13.05	0	0.00	13.05	3	1,747	0.17%
2019/01/17	3	13.10	5	13.20	13.05	-2	1,764	-0.11%
2019/01/16	5	13.20	6	13.23	13.20	-1	1,758	-0.06%
2019/01/10	0	0.00	0	12.85	12.75	0	1,666	0.00%
2019/01/09	0	12.70	0	0.00	12.75	0	1,683	0.00%
2019/01/04	0	0.00	2	12.00	12.20	-2	1,715	-0.12%
2019/01/02	0	0.00	3	12.60	12.50	-3	1,797	-0.17%
2018/12/27	0	12.55	0	0.00	12.60	0	1,855	0.00%
2018/12/26	0	12.50	0	0.00	12.40	0	1,844	0.00%
2018/12/25	0	12.50	0	0.00	12.40	0	1,899	0.00%
2018/12/21	3	12.45	0	0.00	12.50	3	1,930	0.16%
2018/12/20	3	12.55	0	0.00	12.35	3	1,940	0.15%
2018/12/13	3	13.35	0	0.00	13.30	3	2,181	0.14%
2018/12/12	1	13.40	0	0.00	13.35	1	2,226	0.04%
2018/12/10	1	13.45	0	0.00	13.30	1	2,497	0.04%
2018/12/05	0	0.00	0	13.65	13.75	0	2,485	0.00%
2018/12/04	22	13.80	4	13.95	13.70	18	2,494	0.72%
2018/12/03	3	13.75	17	13.82	13.85	-14	2,503	-0.56%
2018/11/30	5	13.55	5	13.65	13.45	0	2,462	0.00%
2018/11/28	17	13.56	16	13.61	13.50	1	2,473	0.04%
2018/11/26	0	12.95	0	0.00	13.00	0	2,470	0.00%
2018/11/19	1	13.10	1	12.85	12.90	0	2,700	0.00%
2018/11/16	2	12.70	1	12.80	12.70	1	2,691	0.04%
2018/11/07	1	11.95	1	12.25	12.25	0	2,845	0.00%
2018/11/06	1	11.90	0	0.00	11.85	1	2,872	0.03%
2018/10/29	0	0.00	2	11.45	11.40	-2	2,934	-0.07%
2018/10/26	2	11.30	0	0.00	11.30	2	2,959	0.07%
2018/10/25	0	11.45	0	0.00	11.05	0	2,952	0.00%
2018/10/24	0	11.85	0	0.00	11.75	0	2,954	0.00%
2018/10/22	0	0.00	3	11.78	11.90	-3	3,044	-0.10%
2018/10/19	0	0.00	1	11.55	11.60	-1	3,104	-0.03%
2018/10/17	1	11.90	0	0.00	11.75	1	3,220	0.03%
2018/10/09	0	12.65	0	0.00	12.55	0	3,334	0.00%
2018/10/08	0	12.60	0	0.00	12.60	0	3,418	0.00%
2018/10/05	15	13.17	15	13.25	12.75	0	3,485	0.00%
2018/10/04	24	13.55	0	0.00	13.40	24	3,479	0.69%
2018/10/03	7	13.59	11	13.73	13.75	-4	3,499	-0.11%
2018/09/28	3	13.50	0	0.00	13.45	3	3,599	0.08%
2018/09/27	3	13.60	2	13.65	13.50	1	3,695	0.03%
2018/09/26	2	13.70	1	13.85	13.70	1	4,038	0.02%
2018/09/25	0	0.00	3	13.95	13.85	-3	5,006	-0.06%
2018/09/21	3	14.15	0	0.00	14.15	3	5,222	0.06%
2018/09/19	2	13.85	1	14.00	13.70	1	5,119	0.02%
2018/09/18	1	13.70	0	0.00	13.55	1	5,063	0.02%
2018/09/17	13	14.14	6	14.31	14.00	7	5,046	0.14%
2018/09/13	1	13.00	0	0.00	13.10	1	4,807	0.02%
2018/09/07	10	13.85	0	0.00	13.55	10	4,913	0.20%
2018/09/05	1	14.40	0	0.00	14.35	1	5,044	0.02%
2018/09/04	10	14.53	0	0.00	14.60	10	5,117	0.20%
2018/08/30	5	14.80	0	0.00	14.80	5	5,635	0.09%
2018/08/29	0	0.00	5	14.95	14.90	-5	5,795	-0.09%
2018/08/28	5	14.80	0	0.00	14.80	5	5,863	0.09%
2018/08/27	20	14.75	65	14.95	15.00	-45	5,881	-0.77%
2018/08/22	15	14.32	10	14.60	14.40	5	6,025	0.08%
2018/08/21	11	14.20	0	0.00	14.20	11	6,183	0.18%
2018/08/20	5	14.25	0	0.00	14.45	5	6,486	0.08%
2018/08/17	15	14.47	5	14.75	14.50	10	6,652	0.15%
2018/08/16	7	14.65	7	14.60	14.60	0	7,144	0.00%
2018/08/15	0	0.00	10	14.50	14.30	-10	7,235	-0.14%
2018/08/14	20	14.95	0	0.00	15.10	20	7,301	0.27%
2018/08/13	44	14.95	7	14.65	14.80	37	7,387	0.50%
2018/08/10	13	15.79	0	0.00	15.75	13	7,420	0.18%
2018/08/09	0	0.00	5	15.75	15.75	-5	7,516	-0.07%
2018/08/08	4	15.75	0	0.00	15.70	4	7,522	0.05%
2018/08/07	1	15.70	1	15.70	15.70	0	7,867	0.00%
2018/08/06	30	15.59	0	0.00	15.50	30	8,285	0.36%
2018/08/03	7	15.60	7	15.50	15.45	0	8,549	0.00%
2018/08/02	34	15.70	5	15.75	15.45	29	8,616	0.34%
2018/08/01	11	15.90	0	0.00	15.85	11	8,657	0.13%
2018/07/31	0	0.00	1	15.85	15.80	-1	8,743	-0.01%
2018/07/30	303	16.08	3	15.95	15.90	300	8,946	3.35%	大買/鉅額交易
2018/07/27	101	16.40	36	16.58	16.40	65	8,896	0.73%	大買/
2018/07/26	56	16.45	56	16.58	16.45	0	8,851	0.00%
2018/07/25	37	16.50	49	16.38	16.50	-12	8,828	-0.14%
2018/07/24	46	16.04	12	16.16	16.10	34	8,815	0.39%
2018/07/23	8	16.28	35	16.11	16.30	-27	8,770	-0.31%
2018/07/20	29	15.75	10	15.89	15.95	19	8,648	0.22%
2018/07/18	40	15.93	10	16.08	15.85	30	8,652	0.35%
2018/07/17	15	15.95	15	16.00	16.00	0	8,647	0.00%
2018/07/16	16	16.06	3	16.60	16.00	13	8,603	0.15%
2018/07/13	3	16.35	0	0.00	16.35	3	8,501	0.04%
2018/07/12	0	0.00	15	16.05	16.30	-15	8,446	-0.18%
2018/07/11	16	15.92	0	0.00	15.85	16	8,438	0.19%
2018/07/10	0	0.00	15	16.41	16.40	-15	8,496	-0.18%
2018/07/06	15	16.15	20	16.63	16.00	-5	8,502	-0.06%
2018/07/05	25	16.27	15	16.78	16.35	10	8,428	0.12%
2018/07/04	54	17.20	101	17.48	16.90	-47	8,378	-0.56%	大賣/
2018/07/03	178	17.45	108	17.42	17.00	70	8,024	0.87%	大買/大賣/
2018/07/02	4	16.68	33	16.66	16.70	-29	7,037	-0.41%
2018/06/26	0	0.00	5	14.65	15.15	-5	6,772	-0.07%
2018/06/22	3	15.55	0	0.00	15.25	3	6,717	0.04%
2018/06/21	11	15.50	0	0.00	15.50	11	6,700	0.16%
2018/06/20	0	0.00	2	15.15	15.35	-2	6,681	-0.03%
2018/06/19	22	16.25	3	16.15	15.90	19	6,620	0.29%
2018/06/15	1	16.65	0	0.00	16.65	1	6,587	0.02%
2018/06/14	51	16.88	8	17.23	16.55	43	6,557	0.66%
2018/06/12	10	16.75	8	17.11	17.20	2	6,396	0.03%
2018/06/11	34	16.96	17	17.34	16.95	17	6,291	0.27%
2018/06/08	5	16.66	24	16.95	17.00	-19	6,170	-0.31%
2018/06/07	23	16.54	1	17.00	16.45	22	5,851	0.38%
2018/06/06	1	16.70	41	16.42	16.75	-40	5,703	-0.70%
2018/06/05	35	16.04	2	16.30	15.90	33	5,536	0.60%
2018/06/04	1	16.20	49	16.57	16.20	-48	5,428	-0.88%
2018/06/01	11	16.14	0	0.00	16.20	11	5,385	0.20%
2018/05/31	42	16.47	2	16.50	16.40	40	5,333	0.75%
2018/05/30	1	16.75	4	16.70	16.75	-3	5,218	-0.06%
2018/05/29	11	17.23	13	17.07	16.80	-2	5,201	-0.04%
2018/05/28	4	17.28	21	17.06	17.45	-17	4,999	-0.34%
2018/05/25	19	16.64	4	16.64	16.65	15	4,676	0.32%
2018/05/24	6	16.82	4	16.95	16.85	2	4,495	0.04%
2018/05/23	10	15.90	19	15.64	15.90	-9	3,979	-0.23%
2018/05/22	11	15.15	0	0.00	15.50	11	3,850	0.29%
2018/05/18	10	15.15	17	14.98	14.65	-7	3,614	-0.19%
2018/05/17	41	14.96	14	15.00	14.95	27	3,540	0.76%
2018/05/16	0	0.00	8	16.16	15.75	-8	3,412	-0.23%
2018/05/15	16	16.08	11	16.12	15.90	5	3,291	0.15%
2018/05/14	14	15.10	19	15.08	15.75	-5	2,946	-0.17%
2018/05/11	16	14.29	17	14.45	14.35	-1	2,490	-0.04%
2018/05/10	1	14.05	0	0.00	14.00	1	2,220	0.05%
2018/05/08	5	14.10	80	13.47	13.50	-75	2,053	-3.65%
2018/05/07	10	13.93	63	13.85	13.90	-53	1,947	-2.72%
2018/05/02	0	0.00	15	12.80	12.90	-15	1,751	-0.86%
2018/04/30	0	0.00	5	12.70	12.55	-5	1,696	-0.29%
2018/04/26	10	12.15	0	0.00	11.70	10	1,608	0.62%
2018/04/24	5	12.55	20	12.45	12.25	-15	1,571	-0.95%
2018/04/23	6	12.86	0	0.00	12.70	6	1,547	0.39%
2018/04/20	10	13.00	0	0.00	12.90	10	1,533	0.65%
2018/04/19	5	13.00	0	0.00	13.05	5	1,554	0.32%
2018/04/16	0	0.00	2	13.50	13.55	-2	1,562	-0.13%
2018/04/13	9	13.41	5	13.20	13.35	4	1,479	0.27%
2018/04/12	5	12.80	10	12.80	12.80	-5	1,434	-0.35%
2018/04/11	0	0.00	35	12.90	12.85	-35	1,445	-2.42%
2018/04/10	20	12.83	5	13.10	12.95	15	1,452	1.03%
2018/04/03	20	12.74	0	0.00	12.70	20	1,414	1.41%
2018/04/02	10	12.82	0	0.00	12.85	10	1,424	0.70%
2018/03/31	0	12.85	0	0.00	12.90	0	1,444	0.00%
2018/03/30	0	0.00	30	12.93	12.80	-30	1,453	-2.06%
2018/03/28	0	0.00	5	12.65	12.60	-5	1,575	-0.32%
2018/03/27	30	12.60	0	0.00	12.60	30	1,581	1.90%
2018/03/26	0	12.40	0	0.00	12.40	0	1,586	0.00%
2018/03/23	5	12.50	1	12.55	12.45	4	1,604	0.25%
2018/03/22	0	0.00	0	12.70	12.80	0	1,627	0.00%
2018/03/20	10	12.80	10	12.90	13.00	0	1,744	0.00%
2018/03/19	0	12.90	0	0.00	12.95	0	1,749	0.00%
2018/03/16	1	13.05	2	13.05	13.00	-1	1,734	-0.06%
2018/03/14	1	13.20	0	0.00	13.20	1	1,751	0.06%
2018/03/09	0	0.00	24	12.99	13.05	-24	1,744	-1.38%
2018/03/08	0	13.10	0	0.00	13.15	0	1,762	0.00%
2018/03/07	1	13.00	0	0.00	13.15	1	1,749	0.06%
2018/03/06	4	12.75	10	12.85	12.90	-6	1,734	-0.35%
2018/03/05	20	12.75	0	0.00	12.65	20	1,692	1.18%
2018/03/02	10	13.00	27	13.14	12.95	-17	1,760	-0.97%
2018/03/01	0	0.00	2	12.45	12.60	-2	1,659	-0.12%
2018/02/26	0	12.60	0	0.00	12.70	0	1,674	0.00%
2018/02/23	20	12.50	2	12.65	12.35	18	1,661	1.08%
2018/02/22	1	11.75	0	0.00	12.15	1	1,701	0.06%
2018/02/09	0	0.00	9	10.80	11.00	-9	1,799	-0.50%
2018/02/06	2	11.53	3	11.35	11.15	-1	1,809	-0.06%
2018/02/05	4	12.33	0	0.00	12.30	4	1,856	0.22%
2018/02/02	1	12.70	0	0.00	12.65	1	1,894	0.05%
2018/01/31	1	12.65	0	0.00	12.65	1	2,014	0.05%
2018/01/30	3	12.75	0	0.00	12.75	3	2,085	0.14%
2018/01/26	0	0.00	5	12.90	13.10	-5	2,191	-0.23%
2018/01/25	0	0.00	2	13.00	12.85	-2	2,277	-0.09%
2018/01/24	1	12.75	0	0.00	12.85	1	2,429	0.04%
2018/01/22	1	12.80	0	0.00	12.90	1	2,612	0.04%
2018/01/19	1	12.75	0	0.00	12.80	1	2,836	0.04%
2018/01/18	1	12.85	1	13.00	12.80	0	2,905	0.00%
2018/01/15	11	12.77	0	0.00	12.70	11	3,275	0.34%
2018/01/10	1	13.05	0	0.00	12.95	1	4,210	0.02%
2018/01/08	0	0.00	10	13.60	13.50	-10	4,352	-0.23%
2018/01/05	10	13.50	0	0.00	13.45	10	4,444	0.22%
2018/01/04	0	0.00	1	13.50	13.40	-1	4,446	-0.02%
2018/01/03	2	13.50	0	0.00	13.30	2	4,445	0.04%
2018/01/02	1	13.50	0	0.00	13.55	1	4,432	0.02%