精星 (8183)-元大-竹科券商分點個股進出

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

精星

(8183)

可現股當沖

股價
39.45
漲跌
▲0.40
漲幅
+1.02%
成交量
127張
產業
上櫃其他電子類股
338人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

精星 (8183)籌碼相關－元大-竹科券商分點個股進出

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-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	3	40.43	0	0.00	39.80	3	732	0.41%
2024/12/11	1	41.30	0	0.00	41.30	1	729	0.14%
2024/12/10	7	41.82	2	41.90	41.30	5	726	0.69%
2024/12/04	0	0.00	1	40.65	40.60	-1	737	-0.14%
2024/12/02	2	40.00	0	0.00	39.80	2	734	0.27%
2024/11/27	0	0.00	0	40.15	40.05	0	728	0.00%
2024/11/22	1	41.55	0	0.00	41.35	1	720	0.14%
2024/11/21	0	40.40	0	0.00	40.75	0	709	0.00%
2024/11/18	0	0.00	112	40.23	40.00	-112	701	-15.97%	大賣/鉅額交易
2024/11/13	107.1	42.20	0	0.00	41.50	107.1	686	15.59%	大買/鉅額交易
2024/11/12	5	42.50	0	0.00	41.10	5	676	0.74%
2024/11/08	0.1	40.75	0	0.00	40.60	0.1	651	0.01%
2024/11/06	0	0.00	0	39.15	39.10	0	635	-0.01%
2024/11/01	1	39.35	0	0.00	39.70	1	647	0.15%
2024/10/30	4	40.25	0	0.00	39.70	4	635	0.63%
2024/10/29	6	45.03	0	0.00	43.70	6	595	1.01%
2024/10/28	5	45.74	2	44.85	44.75	3	540	0.56%
2024/10/25	5	44.64	1	43.80	46.90	4	477	0.84%
2024/10/21	2	42.73	0	0.00	43.05	2	392	0.51%
2024/10/17	0	42.80	0	0.00	42.15	0	387	0.01%
2024/10/16	2	42.00	0	0.00	42.00	2	381	0.52%
2024/10/14	0	42.20	0	0.00	41.70	0	378	0.00%
2024/10/09	3.1	44.07	2	41.53	42.05	1.1	370	0.28%
2024/10/08	12	42.42	0	0.00	43.00	12	287	4.18%
2024/09/26	2	39.10	0	0.00	38.60	2	251	0.80%
2024/09/23	4	39.28	0	0.00	39.10	4	255	1.57%
2024/09/20	7	38.83	0	0.00	38.80	7	255	2.74%
2024/09/16	0	0.00	2	38.55	38.70	-2	255	-0.78%
2024/09/12	0	0.00	4	37.60	37.65	-4	255	-1.56%
2024/09/11	0	0.00	4	37.40	37.50	-4	257	-1.55%
2024/09/09	1	38.85	2	38.70	38.25	-1	254	-0.39%
2024/09/04	0	0.00	1	36.15	36.10	-1	243	-0.41%
2024/08/28	1	37.65	0	0.00	37.50	1	253	0.39%
2024/08/27	0	0.00	1	36.85	37.20	-1	263	-0.38%
2024/08/26	2	37.20	0	0.00	36.90	2	266	0.75%
2024/08/22	0	0.00	1	36.50	36.65	-1	277	-0.36%
2024/08/06	0	0.00	0.2	33.75	33.70	-0.2	298	-0.05%
2024/08/05	0	0.00	0.2	34.82	34.35	-0.2	294	-0.05%
2024/08/02	0	0.00	0.1	38.66	38.15	-0.1	282	-0.04%
2024/07/29	0	0.00	10	38.00	37.65	-10	282	-3.54%
2024/07/22	0	0.00	5	39.00	39.00	-5	306	-1.63%
2024/07/19	0	0.00	10	41.05	40.90	-10	306	-3.26%
2024/07/11	0	0.00	4	42.28	42.30	-4	342	-1.17%
2024/06/25	0	0.00	13	42.75	42.90	-13	370	-3.51%
2024/06/19	0	0.00	4	43.00	42.90	-4	387	-1.03%
2024/06/17	0	0.00	2	43.20	43.30	-2	450	-0.44%
2024/06/14	0	0.00	2	43.55	43.65	-2	454	-0.44%
2024/05/17	0	0.00	2	42.40	42.30	-2	480	-0.42%
2024/05/16	0	0.00	0.1	42.20	42.05	-0.1	486	-0.02%
2024/05/13	1	42.45	0	0.00	42.45	1	492	0.20%
2024/05/10	0	0.00	4	42.60	42.75	-4	494	-0.81%
2024/05/06	2	44.10	1	44.15	44.00	1	485	0.21%
2024/04/30	1	44.10	0	0.00	44.00	1	478	0.21%
2024/04/29	1	42.50	0	0.00	43.20	1	461	0.22%
2024/04/22	5	43.55	1	43.55	43.55	4	414	0.97%
2024/04/18	1	45.30	1	45.40	45.30	0	413	0.00%
2024/04/17	8	44.69	7	44.84	45.15	1	413	0.24%
2024/04/16	0	0.00	8	44.63	44.15	-8	419	-1.91%
2024/04/11	5	47.40	3	47.10	47.15	2	420	0.48%
2024/04/01	0	49.93	0	0.00	50.00	0	422	0.00%
2024/03/25	1	49.80	0	0.00	49.85	1	418	0.24%
2024/03/21	0	0.00	5	49.83	49.85	-5	425	-1.18%
2024/03/20	2	51.70	2	50.60	50.50	0	420	0.00%
2024/03/13	0	0.00	1	47.35	47.40	-1	410	-0.24%
2024/03/11	0	0.00	8	47.25	47.50	-8	458	-1.74%
2024/03/08	0	0.00	4	47.60	47.70	-4	526	-0.76%
2024/03/07	2	50.10	2	48.80	48.80	0	587	0.00%
2024/03/06	0	0.00	2	50.00	49.85	-2	596	-0.34%
2024/03/05	0	0.00	1	50.30	50.40	-1	616	-0.16%
2024/02/23	0.1	51.00	4	50.60	50.00	-4	828	-0.48%
2024/02/21	1	49.40	0	0.00	49.45	1	817	0.12%
2024/02/19	1	49.60	0	0.00	49.80	1	819	0.12%
2024/02/15	0	0.00	4	47.70	47.65	-4	810	-0.49%
2024/02/05	0	0.00	1	47.00	47.00	-1	816	-0.12%
2024/02/02	0	0.00	2	48.30	48.25	-2	813	-0.25%
2024/01/31	0	0.00	2	49.03	49.00	-2	829	-0.24%
2024/01/30	0	0.00	1	49.00	49.20	-1	836	-0.12%
2024/01/24	0	0.00	5	49.44	49.25	-5	885	-0.56%
2024/01/22	0	0.00	2	48.65	48.65	-2	903	-0.22%
2024/01/19	0	0.00	3	48.37	48.50	-3	910	-0.33%
2024/01/11	0	0.00	5	48.70	48.70	-5	987	-0.51%
2024/01/09	0	0.00	6	49.91	49.10	-6	1,004	-0.60%
2024/01/05	2	51.90	0	0.00	51.60	2	1,017	0.20%
2024/01/03	0	0.00	14	52.15	52.10	-14	1,054	-1.33%
2024/01/02	1	53.00	7	52.81	52.80	-6	1,049	-0.57%
2023/12/26	1	52.90	0	0.00	53.00	1	1,037	0.10%
2023/12/15	0	0.00	2	54.95	54.10	-2	1,016	-0.20%
2023/12/14	3	54.90	1	55.01	54.90	2	1,026	0.19%
2023/12/13	3	54.23	0	0.00	54.20	3	1,024	0.29%
2023/12/12	7	54.59	0	0.00	54.30	7	1,021	0.69%
2023/12/08	6	55.38	0	0.00	55.10	6	1,012	0.59%
2023/12/07	2	56.10	8	56.20	55.90	-6	998	-0.60%
2023/12/06	9	57.48	19	57.50	56.80	-10	981	-1.02%
2023/12/05	6	56.72	1	56.30	57.40	5	958	0.52%
2023/12/04	7.1	57.31	16	57.56	58.20	-9	895	-1.00%
2023/12/01	11	55.55	0	0.00	55.50	11	862	1.28%
2023/11/30	12	55.86	2	55.95	55.70	10	862	1.16%
2023/11/28	1	55.50	2	55.20	55.30	-1	902	-0.11%
2023/11/27	5	54.46	8	53.94	53.60	-3	880	-0.34%
2023/11/24	9	54.87	4	55.20	54.90	5	869	0.57%
2023/11/13	0	0.00	4	51.20	51.60	-4	702	-0.57%
2023/11/10	0	0.00	2	51.90	51.80	-2	698	-0.29%
2023/11/09	1	52.60	0	0.00	52.50	1	698	0.14%
2023/11/08	0	0.00	4	53.60	53.10	-4	706	-0.57%
2023/11/07	1	53.10	6	53.28	53.10	-5	695	-0.72%
2023/11/06	12	54.10	17	54.29	53.80	-5	693	-0.72%
2023/11/03	2	53.60	0	0.00	53.70	2	675	0.30%
2023/11/02	3	52.67	0	0.00	53.00	3	666	0.45%
2023/10/25	0	0.00	3	53.67	53.90	-3	651	-0.46%
2023/10/24	5	54.24	6	53.83	52.60	-1	638	-0.16%
2023/10/20	1	51.90	0	0.00	52.00	1	633	0.16%
2023/10/19	0	0.00	0.2	52.50	52.90	-0.2	645	-0.02%
2023/10/18	0	0.00	0	52.50	52.50	0	648	0.00%
2023/10/17	4	53.60	2	53.05	52.60	2	640	0.31%
2023/10/16	3	53.80	0	52.90	52.60	3	630	0.47%
2023/10/11	0	0.00	0	51.80	51.60	0	609	0.00%
2023/10/06	0	0.00	4	50.10	50.00	-4	594	-0.67%
2023/10/02	0	0.00	2	50.10	50.50	-2	618	-0.32%
2023/09/25	0	0.00	7	50.26	50.20	-7	650	-1.08%
2023/09/22	1	49.20	0	0.00	50.20	1	651	0.15%
2023/09/21	4	49.99	2	49.85	49.85	2	652	0.31%
2023/09/20	4	50.98	3	50.80	50.60	1	652	0.15%
2023/09/19	4	52.78	0	0.00	51.50	4	653	0.61%
2023/09/18	0	0.00	1	51.80	51.60	-1	640	-0.16%
2023/09/15	0	0.00	3	50.80	51.30	-3	637	-0.47%
2023/09/14	2	50.95	0	0.00	50.90	2	636	0.31%
2023/09/11	1	49.15	2	49.95	49.60	-1	645	-0.15%
2023/09/08	0	0.00	1	50.80	50.30	-1	651	-0.15%
2023/09/07	0	0.00	0.1	51.90	51.60	-0.1	655	-0.02%
2023/09/06	2	52.60	1	53.20	52.10	1	649	0.15%
2023/09/05	1	51.50	0	0.00	51.80	1	616	0.16%
2023/09/01	2	50.50	0	0.00	51.40	2	579	0.35%
2023/08/30	4	47.70	0	0.00	47.70	4	537	0.75%
2023/08/29	0	0.00	0	45.90	45.60	0	541	0.00%
2023/08/24	0	0.00	0	47.40	47.00	0	550	0.00%
2023/08/23	0	47.50	0	0.00	47.25	0	555	0.00%
2023/08/22	0	47.51	0	0.00	47.15	0	561	0.01%
2023/08/21	0	0.00	0	47.55	47.35	0	563	0.00%
2023/08/18	0	48.10	0	0.00	47.25	0	565	0.00%
2023/08/17	1	47.90	0	0.00	48.05	1	569	0.18%
2023/08/16	2.1	46.94	2	46.98	47.15	0.1	571	0.01%
2023/08/15	0	46.95	0	0.00	47.10	0	575	0.00%
2023/08/11	0	49.23	0	0.00	48.85	0	569	0.00%
2023/08/09	0	50.40	0	0.00	50.20	0	593	0.00%
2023/08/04	1	49.70	0	0.00	49.50	1	604	0.17%
2023/08/02	1	49.98	0	0.00	50.00	1	607	0.17%
2023/08/01	11.1	51.53	10	51.10	51.30	1.1	598	0.18%
2023/07/31	0.1	51.52	0	0.00	51.20	0.1	595	0.01%
2023/07/28	1	51.00	0	0.00	51.00	1	602	0.17%
2023/07/27	0	51.80	0	0.00	51.20	0	603	0.00%
2023/07/26	4	53.00	1	52.80	52.90	3	599	0.50%
2023/07/25	2	53.65	0	0.00	53.60	2	592	0.34%
2023/07/24	1	53.10	0.1	53.10	53.20	0.9	570	0.16%
2023/07/21	0.1	52.58	0	0.00	52.40	0.1	561	0.02%
2023/07/19	1	52.70	20	52.21	51.90	-19	582	-3.26%
2023/07/18	20	52.40	2	52.10	52.50	18	599	3.00%
2023/07/17	5	52.24	4	53.30	53.30	1	604	0.17%
2023/07/14	2	51.70	0	0.00	51.60	2	603	0.33%
2023/07/11	0	51.40	11	51.30	51.50	-11	650	-1.69%
2023/07/07	0	0.00	0	52.40	52.20	0	789	0.00%
2023/07/06	0	0.00	0.1	52.80	52.80	-0.1	903	-0.02%
2023/07/05	3.1	53.98	5.6	53.60	53.50	-2.4	978	-0.25%
2023/07/04	5	53.18	4	53.90	53.70	1	979	0.10%
2023/07/03	10	52.90	10	52.60	52.80	0	963	0.00%
2023/06/29	0	52.50	0	0.00	52.00	0	962	0.00%
2023/06/27	0	0.00	3	52.03	51.80	-3	966	-0.31%
2023/06/26	0	0.00	1	52.20	52.10	-1	964	-0.10%
2023/06/21	0	52.60	0	0.00	52.50	0	966	0.00%
2023/06/20	0	52.60	0	0.00	52.30	0	968	0.00%
2023/06/19	3	52.47	0	0.00	52.50	3	974	0.31%
2023/06/16	0	52.90	0	0.00	52.60	0	978	0.00%
2023/06/15	0	53.40	0	0.00	53.00	0	974	0.00%
2023/06/14	0	0.00	4	53.75	53.50	-4	968	-0.41%
2023/06/13	0	0.00	1	53.90	54.10	-1	967	-0.10%
2023/06/12	0	53.10	0	0.00	52.90	0	957	0.00%
2023/06/09	0	53.30	0	0.00	53.10	0	960	0.00%
2023/06/08	0.1	53.05	5	52.80	52.70	-4.9	970	-0.51%
2023/06/07	0	0.00	1	53.20	53.40	-1	983	-0.10%
2023/06/06	0.1	53.28	0	0.00	53.00	0.1	994	0.01%
2023/06/05	0.1	53.85	0	0.00	53.60	0.1	998	0.01%
2023/06/02	0.1	53.90	0	0.00	53.70	0.1	1,004	0.01%
2023/05/31	1	53.30	0	0.00	53.50	1	1,005	0.10%
2023/05/29	2	53.10	0	0.00	53.10	2	1,011	0.20%
2023/05/23	0	0.00	2	53.55	53.60	-2	1,058	-0.19%
2023/05/22	2	53.10	0	0.00	53.00	2	1,079	0.19%
2023/05/17	1	52.40	0	0.00	52.20	1	1,192	0.08%
2023/05/15	0.2	51.95	5	51.50	51.70	-4.8	1,184	-0.41%
2023/05/12	1	52.80	5	53.10	53.10	-4	1,184	-0.34%
2023/05/10	0	0.00	1	54.00	54.00	-1	1,201	-0.08%
2023/05/05	5	55.00	0	0.00	54.30	5	1,226	0.41%
2023/05/04	0	0.00	6	54.85	54.80	-6	1,250	-0.48%
2023/05/03	5	53.50	0	0.00	53.70	5	1,266	0.40%
2023/04/27	5	53.00	5	53.70	53.40	0	1,294	0.00%
2023/04/26	7	52.94	1	52.90	53.60	6	1,294	0.46%
2023/04/25	0	0.00	15	53.35	53.20	-15	1,290	-1.16%
2023/04/24	5	53.80	0	0.00	53.80	5	1,281	0.39%
2023/04/21	1	54.60	4	54.30	54.40	-3	1,268	-0.24%
2023/04/20	3	56.53	0	0.00	56.10	3	1,252	0.24%
2023/04/19	5	56.42	0	0.00	56.30	5	1,242	0.40%
2023/04/18	5	57.78	0	0.00	57.40	5	1,230	0.41%
2023/04/13	2.1	58.59	0	0.00	58.10	2.1	1,173	0.18%
2023/04/12	2	59.15	2	59.65	59.10	0	1,133	0.00%
2023/04/11	34	58.21	32	58.85	58.50	2	1,029	0.19%
2023/04/10	105	57.39	101	57.60	57.60	4	921	0.43%	大買/大賣/
2023/04/07	0.3	55.27	0	0.00	55.10	0.3	844	0.04%
2023/04/06	0	0.00	1	53.90	53.90	-1	835	-0.12%
2023/03/31	0.1	54.00	0	0.00	53.90	0.1	838	0.01%
2023/03/30	0	0.00	2	53.50	53.50	-2	841	-0.24%
2023/03/28	0.1	54.09	2	54.25	53.60	-1.9	868	-0.22%
2023/03/27	0.2	54.73	0	0.00	54.60	0.2	870	0.02%
2023/03/24	0	0.00	5	55.00	54.80	-5	879	-0.57%
2023/03/23	2	55.20	1	55.30	54.80	1	878	0.11%
2023/03/22	0	0.00	5	55.48	55.20	-5	879	-0.57%
2023/03/21	0	0.00	1	54.60	54.90	-1	885	-0.11%
2023/03/20	0.1	54.40	0	0.00	54.20	0.1	886	0.01%
2023/03/16	6	53.50	2	53.15	53.00	4	975	0.41%
2023/03/14	1	54.30	0	0.00	54.30	1	1,014	0.10%
2023/03/13	3	53.83	0	0.00	54.30	3	1,045	0.29%
2023/03/10	4	55.55	0	0.00	54.80	4	1,081	0.37%
2023/03/08	0	0.00	1	57.40	57.10	-1	1,090	-0.09%
2023/03/07	0	0.00	2	57.40	57.40	-2	1,100	-0.18%
2023/03/06	1	56.70	1	56.70	56.80	0	1,120	0.00%
2023/03/02	1	55.00	0	0.00	55.20	1	1,199	0.08%
2023/03/01	1	55.50	1	55.50	55.50	0	1,199	0.00%
2023/02/24	4	56.80	4	56.00	55.90	0	1,210	0.00%
2023/02/23	1	56.90	0	0.00	56.80	1	1,199	0.08%
2023/02/22	1	56.50	0	0.00	56.10	1	1,209	0.08%
2023/02/21	2	57.10	0	0.00	56.90	2	1,215	0.16%
2023/02/20	4	57.80	0	0.00	57.80	4	1,216	0.33%
2023/02/17	1	58.20	0	0.00	58.50	1	1,207	0.08%
2023/02/16	3	57.80	2	58.20	57.90	1	1,202	0.08%
2023/02/15	4	56.78	6	57.40	57.50	-2	1,201	-0.17%
2023/02/14	3	56.13	3	55.70	55.40	0	1,178	0.00%
2023/02/13	2	55.40	3	54.93	55.30	-1	1,201	-0.08%
2023/02/10	5	55.46	0	0.00	54.50	5	1,230	0.41%
2023/02/09	2	56.30	0	0.00	56.10	2	1,228	0.16%
2023/02/08	7	57.31	0	0.00	57.00	7	1,232	0.57%
2023/02/07	1	57.00	0	0.00	57.30	1	1,247	0.08%
2023/02/06	6	57.57	1	57.50	56.90	5	1,263	0.40%
2023/02/03	1	56.90	0	0.00	56.50	1	1,273	0.08%
2023/02/02	10	57.20	120	56.97	57.10	-110	1,271	-8.65%	大賣/鉅額交易
2023/02/01	11	56.49	2	56.95	57.10	9	1,255	0.72%
2023/01/30	101	54.43	0	0.00	54.50	101	1,223	8.26%	大買/鉅額交易
2023/01/17	0	0.00	2	52.70	52.80	-2	1,219	-0.16%
2023/01/13	0	0.00	4	52.25	52.00	-4	1,246	-0.32%
2023/01/12	1	52.70	0	0.00	52.50	1	1,260	0.08%
2023/01/04	0	0.00	1	53.60	53.80	-1	1,372	-0.07%
2022/12/29	0	0.00	1	52.70	52.70	-1	1,466	-0.07%
2022/12/23	1	53.40	0	0.00	54.10	1	1,629	0.06%
2022/12/21	1	54.10	0	0.00	53.90	1	1,682	0.06%
2022/12/20	0	0.00	7	53.93	53.30	-7	1,696	-0.41%
2022/12/19	2	55.75	0	0.00	55.60	2	1,708	0.12%
2022/12/16	0.1	57.70	0	0.00	56.40	0.1	1,718	0.01%
2022/12/15	0	0.00	1	57.60	57.70	-1	1,716	-0.06%
2022/12/14	5	57.50	0	0.00	57.50	5	1,719	0.29%
2022/12/09	3	59.17	0	0.00	58.30	3	1,755	0.17%
2022/12/08	4	57.85	6	59.20	59.30	-2	1,734	-0.12%
2022/12/07	1	57.30	0	0.00	55.70	1	1,692	0.06%
2022/12/06	1	58.60	1	57.80	57.80	0	1,687	0.00%
2022/12/05	1.1	59.82	2	59.90	59.50	-0.9	1,694	-0.05%
2022/12/02	12	59.25	10	59.50	59.50	2	1,695	0.12%
2022/12/01	2	58.90	0	0.00	58.20	2	1,696	0.12%
2022/11/30	1	58.20	0	0.00	58.10	1	1,798	0.06%
2022/11/29	0	0.00	3.2	57.80	58.10	-3.2	1,865	-0.17%
2022/11/25	8	58.70	20	58.32	58.10	-12	2,006	-0.60%
2022/11/24	0	0.00	12	55.09	56.00	-12	1,997	-0.60%
2022/11/23	0	0.00	9	55.70	55.10	-9	2,270	-0.40%
2022/11/22	6	55.50	7	55.06	55.00	-1	2,366	-0.04%
2022/11/18	9	57.53	6	56.60	56.60	3	2,656	0.11%
2022/11/17	0	0.00	4	58.13	58.20	-4	2,659	-0.15%
2022/11/16	2	57.20	4	58.00	57.50	-2	2,665	-0.08%
2022/11/15	0	0.00	7	57.13	57.50	-7	2,685	-0.26%
2022/11/14	2	56.60	3	56.60	56.70	-1	2,733	-0.04%
2022/11/11	2	56.35	2	56.90	56.30	0	2,765	0.00%
2022/11/10	2	55.95	2	55.70	55.90	0	2,761	0.00%
2022/11/09	2	57.50	1	57.90	57.00	1	2,779	0.04%
2022/11/08	1	56.60	2	57.60	57.10	-1	2,810	-0.04%
2022/11/07	5	57.52	1	57.70	58.00	4	2,820	0.14%
2022/11/04	1	57.40	0	0.00	57.40	1	2,860	0.03%
2022/11/02	1	55.50	31	54.66	56.00	-30	3,001	-1.00%
2022/11/01	0	0.00	8	54.05	55.10	-8	3,006	-0.27%
2022/10/31	5	53.50	0	0.00	53.60	5	3,010	0.17%
2022/10/28	8	53.60	8	52.50	52.50	0	3,022	0.00%
2022/10/27	44	53.35	10	53.82	54.30	34	3,068	1.11%
2022/10/26	2	52.05	0	0.00	52.00	2	3,203	0.06%
2022/10/21	8	53.50	14	52.00	52.00	-6	3,275	-0.18%
2022/10/20	0	0.00	7	53.97	53.50	-7	3,290	-0.21%
2022/10/19	9	56.27	0	0.00	54.80	9	3,334	0.27%
2022/10/17	9	54.28	10	55.59	55.80	-1	3,397	-0.03%
2022/10/14	5	56.40	2	56.70	56.60	3	3,414	0.09%
2022/10/13	41	56.66	35	55.68	53.00	6	3,438	0.17%
2022/10/12	10	56.75	15	56.87	56.90	-5	3,439	-0.15%
2022/10/11	11	58.33	5	57.80	57.40	6	3,473	0.17%
2022/10/07	18	61.01	24	60.35	59.90	-6	3,543	-0.17%
2022/10/06	0	0.00	4	59.40	59.40	-4	3,525	-0.11%
2022/10/05	21	59.86	8	58.13	58.30	13	3,555	0.37%
2022/10/04	10	58.71	0	0.00	59.30	10	3,573	0.28%
2022/10/03	11	56.30	26	57.12	57.50	-15	3,582	-0.42%
2022/09/30	19	52.67	7	52.59	55.70	12	3,675	0.33%
2022/09/29	2	56.10	2.4	56.05	55.50	-0.4	3,732	-0.01%
2022/09/28	5.4	54.74	1	54.30	54.00	4.4	3,746	0.12%
2022/09/27	2	57.00	0	0.00	59.00	2	3,730	0.05%
2022/09/26	17	56.90	10	57.01	56.50	7	3,739	0.19%
2022/09/23	12	61.45	13	60.54	60.30	-1	3,763	-0.03%
2022/09/21	5	61.30	0	0.00	61.30	5	3,785	0.13%
2022/09/20	5	60.66	13	62.10	62.10	-8	3,807	-0.21%
2022/09/19	1.1	59.78	2	60.70	59.60	-0.9	3,835	-0.02%
2022/09/16	0	0.00	3	61.60	61.30	-3	3,844	-0.08%
2022/09/15	0	0.00	5	63.06	62.70	-5	3,874	-0.13%
2022/09/14	16.1	62.44	6	63.20	63.40	10.1	3,929	0.26%
2022/09/13	0.1	64.10	2	64.55	63.80	-1.9	3,959	-0.05%
2022/09/12	7	63.47	6	63.48	64.00	1	4,009	0.02%
2022/09/08	6	62.67	2	63.40	63.40	4	4,031	0.10%
2022/09/07	11	61.54	6	61.78	62.20	5	4,061	0.12%
2022/09/06	3.1	64.15	11	64.69	61.70	-7.9	4,059	-0.19%
2022/09/05	18	67.71	4	67.55	66.80	14	3,998	0.35%
2022/09/02	7	67.07	7	67.70	67.60	0	3,988	0.00%
2022/09/01	18	66.92	8	66.95	66.90	10	4,277	0.23%
2022/08/31	26	66.69	26	66.81	67.00	0	4,229	0.00%
2022/08/30	46	66.86	32	66.42	67.50	14	4,282	0.33%
2022/08/29	30	66.75	32	66.03	67.10	-2	4,095	-0.05%
2022/08/26	28	67.07	33	67.42	67.90	-5	4,048	-0.12%
2022/08/25	6	63.92	5	63.82	63.90	1	3,867	0.03%
2022/08/24	1	61.50	2	61.40	61.60	-1	3,951	-0.03%
2022/08/23	0	0.00	5	62.50	62.50	-5	4,030	-0.12%
2022/08/22	9	61.83	47	61.50	61.30	-38	4,272	-0.89%
2022/08/19	2	63.90	1	64.60	63.50	1	4,641	0.02%
2022/08/18	8	64.10	4	64.35	64.70	4	4,942	0.08%
2022/08/17	6	64.93	5	64.36	63.90	1	4,933	0.02%
2022/08/16	4	64.90	1	64.40	64.50	3	4,932	0.06%
2022/08/15	7	65.23	7	65.31	65.10	0	4,910	0.00%
2022/08/12	0	0.00	3	63.43	64.60	-3	4,905	-0.06%
2022/08/11	8	64.30	1	63.30	63.30	7	4,915	0.14%
2022/08/10	12	63.88	44	63.97	63.40	-32	4,972	-0.64%
2022/08/09	34	61.08	20	61.69	61.70	14	4,930	0.28%
2022/08/08	1	58.10	211	58.14	58.50	-210	4,971	-4.22%	大賣/鉅額交易
2022/08/05	224	59.22	5	59.28	59.40	219	4,972	4.40%	大買/鉅額交易
2022/08/04	3	56.67	3	57.30	57.60	0	5,022	0.00%
2022/08/03	9	56.98	60	57.82	56.70	-51	5,094	-1.00%
2022/08/02	45	58.35	6	58.07	58.00	39	5,094	0.77%
2022/08/01	5	65.28	1	64.10	64.40	4	5,074	0.08%
2022/07/29	0	0.00	50	64.11	64.20	-50	5,079	-0.98%
2022/07/28	5	63.60	51	64.32	63.30	-46	5,134	-0.90%
2022/07/27	11	64.02	0	0.00	64.20	11	5,163	0.21%
2022/07/26	9	66.14	54	65.32	64.60	-45	5,189	-0.87%
2022/07/25	2	65.00	35	65.87	66.50	-33	5,201	-0.63%
2022/07/22	4	66.45	322	64.97	64.50	-318	5,287	-6.01%	大賣/鉅額交易
2022/07/21	1	65.00	0	0.00	65.70	1	5,437	0.02%
2022/07/20	1	66.00	3	65.40	64.30	-2	5,612	-0.04%
2022/07/19	0	0.00	1	65.50	65.40	-1	5,693	-0.02%
2022/07/18	3	65.03	3	64.57	65.30	0	5,798	0.00%
2022/07/15	17	63.43	13	64.39	64.80	4	6,115	0.07%
2022/07/14	2	59.00	1	62.30	62.50	1	6,175	0.02%
2022/07/13	6	62.17	20	60.51	60.30	-14	6,449	-0.22%
2022/07/12	9	60.24	7	61.17	59.80	2	6,687	0.03%
2022/07/11	13	61.78	9	62.42	62.00	4	6,828	0.06%
2022/07/08	26	62.24	18	61.91	61.60	8	7,490	0.11%
2022/07/07	16	58.34	7	59.73	60.70	9	8,395	0.11%
2022/07/06	0	0.00	2	55.40	55.30	-2	8,777	-0.02%
2022/07/05	5	55.48	1	55.80	55.80	4	9,221	0.04%
2022/07/04	9	53.47	0	0.00	53.70	9	9,515	0.09%
2022/07/01	0	0.00	32	55.70	54.00	-32	9,539	-0.34%
2022/06/29	6	60.75	10	60.60	61.40	-4	9,548	-0.04%
2022/06/28	5	60.94	0	0.00	61.40	5	9,557	0.05%
2022/06/27	37	61.49	7	62.06	62.20	30	9,604	0.31%
2022/06/24	7	60.17	1	60.70	58.70	6	9,838	0.06%
2022/06/23	0	0.00	3	59.33	59.00	-3	9,985	-0.03%
2022/06/22	3	60.73	0	0.00	60.00	3	9,979	0.03%
2022/06/21	2	62.85	0	0.00	63.80	2	9,996	0.02%
2022/06/20	12	61.67	14	62.46	60.90	-2	9,971	-0.02%
2022/06/17	0	0.00	5.5	63.97	65.80	-5.5	9,909	-0.06%
2022/06/16	1.5	66.38	4	66.53	64.50	-2.5	9,867	-0.03%
2022/06/15	2	66.45	0	0.00	65.90	2	9,815	0.02%
2022/06/14	0	65.80	0	0.00	67.10	0	9,787	0.00%
2022/06/13	8	66.98	0	67.10	66.20	8	9,731	0.08%
2022/06/10	579	69.03	39	68.79	68.60	540	9,675	5.58%	大買/鉅額交易
2022/06/09	3	67.10	1	67.30	67.50	2	9,317	0.02%
2022/06/08	13	67.26	337	67.49	66.90	-324	9,253	-3.50%	大賣/鉅額交易
2022/06/07	4	65.95	0	0.00	66.60	4	9,139	0.04%
2022/06/06	186	64.53	1	63.43	65.00	185	9,048	2.04%	大買/鉅額交易
2022/06/02	41	63.83	3	65.13	63.90	38	9,019	0.42%
2022/06/01	18.1	66.92	2	66.10	65.80	16.1	8,956	0.18%
2022/05/31	67	66.45	48	66.68	66.00	19	8,845	0.21%
2022/05/30	57	66.70	23	66.40	67.10	34	8,775	0.39%
2022/05/27	18	65.28	22	65.15	65.60	-4	8,519	-0.05%
2022/05/26	67	61.51	22	63.16	62.40	45	8,117	0.55%
2022/05/25	4	58.40	9	58.63	59.80	-5	7,760	-0.06%
2022/05/24	0	0.00	6	57.98	57.10	-6	7,742	-0.08%
2022/05/19	5	57.68	23	58.70	59.50	-18	7,835	-0.23%
2022/05/18	10	59.47	32	59.33	59.00	-22	7,786	-0.28%
2022/05/17	4	56.58	6	57.50	57.80	-2	7,683	-0.03%
2022/05/16	40	56.60	16	56.54	57.00	24	7,643	0.31%
2022/05/13	34	53.85	4	53.63	53.70	30	7,512	0.40%
2022/05/12	1	54.70	0	0.00	52.70	1	7,495	0.01%
2022/05/11	0	0.00	10	55.84	55.00	-10	7,419	-0.13%
2022/05/09	25	61.38	47	60.03	57.30	-22	7,300	-0.30%
2022/05/06	21	61.20	10	61.57	61.60	11	7,191	0.15%
2022/05/05	26	63.51	6	63.50	63.50	20	7,146	0.28%
2022/05/04	2	61.90	0	0.00	62.00	2	7,084	0.03%
2022/05/03	24	61.58	24	61.76	61.70	0	7,054	0.00%
2022/04/29	4	63.60	4	64.23	62.40	0	7,021	0.00%
2022/04/28	7	63.81	8	63.55	62.70	-1	6,981	-0.01%
2022/04/27	90	63.32	87	63.24	62.70	3	6,875	0.04%
2022/04/26	35	66.27	39	67.73	68.00	-4	6,673	-0.06%
2022/04/25	18	64.45	21	64.59	63.60	-3	6,488	-0.05%
2022/04/22	21	69.34	13	69.10	67.50	8	6,385	0.13%
2022/04/21	66	72.31	64	71.94	71.50	2	6,297	0.03%
2022/04/20	15	69.29	14	69.74	69.70	1	5,970	0.02%
2022/04/19	58	70.69	64	69.97	69.20	-6	5,891	-0.10%
2022/04/18	18	69.22	14	69.02	67.40	4	5,820	0.07%
2022/04/15	11	73.87	11	73.39	74.00	0	5,625	0.00%
2022/04/14	135	75.57	123	74.97	75.50	12	5,488	0.22%	大買/大賣/
2022/04/13	73	73.78	71	73.31	73.60	2	4,810	0.04%
2022/04/12	33	70.65	60	71.34	73.20	-27	3,814	-0.71%
2022/04/11	34	67.98	31	66.84	66.60	3	3,420	0.09%
2022/04/08	37	65.56	47	66.12	66.50	-10	3,033	-0.33%
2022/04/07	21	63.12	51	61.51	60.50	-30	2,749	-1.09%
2022/04/06	27	63.27	23	62.99	64.00	4	2,757	0.15%
2022/04/01	27	60.90	27	61.62	62.70	0	2,840	0.00%
2022/03/31	4	62.33	9	62.44	61.80	-5	3,164	-0.16%
2022/03/30	48	62.53	30	63.31	62.20	18	3,560	0.51%
2022/03/29	30	63.10	26	63.56	62.30	4	3,528	0.11%
2022/03/28	36	62.07	116	61.68	63.20	-80	3,308	-2.42%	大賣/
2022/03/25	12	58.56	27	59.16	59.20	-15	3,167	-0.47%
2022/03/24	21	59.09	17	58.85	59.70	4	3,156	0.13%
2022/03/23	4	57.60	2	57.50	57.20	2	3,127	0.06%
2022/03/21	36	55.85	0	0.00	55.70	36	3,386	1.06%
2022/03/18	2	54.50	5	55.36	55.20	-3	3,450	-0.09%
2022/03/17	16	53.82	0	0.00	54.80	16	3,513	0.46%
2022/03/16	2	52.20	27	52.26	52.20	-25	3,595	-0.70%
2022/03/15	1	52.50	1	52.40	51.80	0	3,713	0.00%
2022/03/10	1	55.30	1	55.00	54.80	0	4,180	0.00%
2022/03/08	3	54.83	7	53.70	52.20	-4	5,159	-0.08%
2022/03/04	11	57.05	1	57.10	57.10	10	5,817	0.17%
2022/03/03	9	57.20	0	0.00	56.50	9	6,041	0.15%
2022/03/02	0	0.00	1	55.50	55.90	-1	6,549	-0.02%
2022/03/01	0	56.60	5	56.16	56.10	-5	6,711	-0.07%
2022/02/24	3	54.33	0	0.00	54.30	3	8,038	0.04%
2022/02/23	0	0.00	6	57.45	57.80	-6	8,417	-0.07%
2022/02/22	17	58.83	12	59.28	57.80	5	8,484	0.06%
2022/02/21	3	56.93	0	0.00	56.80	3	8,570	0.04%
2022/02/18	0	0.00	1	55.20	55.40	-1	8,788	-0.01%
2022/02/17	1	55.30	0	0.00	55.30	1	9,146	0.01%
2022/02/16	0	0.00	25	54.73	55.10	-25	9,220	-0.27%
2022/02/15	0	0.00	1	55.00	54.10	-1	9,226	-0.01%
2022/02/14	3	54.13	0	0.00	54.00	3	9,233	0.03%
2022/02/11	0	0.00	23	56.33	56.20	-23	9,242	-0.25%
2022/02/10	3	57.17	0	0.00	56.70	3	9,265	0.03%
2022/02/09	0	0.00	1	58.10	57.90	-1	9,275	-0.01%
2022/02/08	1	57.40	0	0.00	57.40	1	9,285	0.01%
2022/02/07	4	54.90	1	55.20	55.20	3	9,302	0.03%
2022/01/26	11	53.61	0	0.00	53.60	11	9,346	0.12%
2022/01/25	25	55.13	0	0.00	53.20	25	9,462	0.26%
2022/01/24	19	52.80	0	0.00	55.90	19	9,534	0.20%
2022/01/21	1	54.40	61	55.30	54.40	-60	9,649	-0.62%
2022/01/20	3	57.03	0	0.00	57.00	3	9,886	0.03%
2022/01/19	1	57.60	0	0.00	57.30	1	9,961	0.01%
2022/01/18	60	58.82	2	58.60	58.10	58	9,997	0.58%
2022/01/17	1	56.60	4	56.65	57.80	-3	10,002	-0.03%
2022/01/14	12	56.83	2	56.50	56.00	10	9,985	0.10%
2022/01/13	5	58.94	4	60.10	59.30	1	9,945	0.01%
2022/01/12	7	61.04	17	60.95	60.10	-10	9,908	-0.10%
2022/01/11	32	63.55	18	62.84	62.10	14	9,860	0.14%
2022/01/10	18	59.54	8	61.05	61.30	10	9,615	0.10%
2022/01/07	3	58.97	3	58.57	58.20	0	9,535	0.00%
2022/01/05	7	60.59	3	61.00	60.70	4	9,463	0.04%
2022/01/04	6	61.53	2	62.50	61.10	4	9,427	0.04%
2022/01/03	10	60.72	4	61.53	61.00	6	9,315	0.06%
2021/12/30	1	63.80	0	0.00	63.10	1	9,230	0.01%
2021/12/29	2	63.90	3	63.47	63.80	-1	9,202	-0.01%
2021/12/28	9	65.67	4	65.58	64.30	5	9,157	0.05%
2021/12/27	28	67.26	4	66.75	65.30	24	9,033	0.27%
2021/12/24	22	67.46	33	69.64	70.90	-11	8,684	-0.13%
2021/12/23	3	64.10	0	0.00	64.50	3	8,269	0.04%
2021/12/22	2	63.60	2	63.80	63.50	0	8,247	0.00%
2021/12/21	0	0.00	2	63.00	63.00	-2	8,198	-0.02%
2021/12/20	2	62.90	11	63.29	63.00	-9	8,163	-0.11%
2021/12/17	3	63.13	1.1	63.60	63.10	1.9	8,136	0.02%
2021/12/16	5	66.08	3	66.90	65.30	2	8,079	0.02%
2021/12/15	20	67.08	8	67.18	65.70	12	8,003	0.15%
2021/12/14	4	64.83	7	64.27	63.30	-3	7,806	-0.04%
2021/12/13	1	67.70	3	65.60	65.60	-2	7,737	-0.03%
2021/12/10	6	66.43	3	67.67	67.50	3	7,674	0.04%
2021/12/09	3	68.07	7	68.45	66.90	-4	7,595	-0.05%
2021/12/08	8	67.74	75	68.22	67.50	-67	7,499	-0.89%
2021/12/07	28	70.69	35	70.10	69.00	-7	7,420	-0.09%
2021/12/06	4	69.63	19	70.27	72.20	-15	7,241	-0.21%
2021/12/03	19	69.34	39	69.38	69.70	-20	7,093	-0.28%
2021/12/02	109	69.89	459	69.34	69.40	-350	6,885	-5.08%	大買/大賣/鉅額交易
2021/12/01	407	68.67	10	67.34	68.70	397	6,133	6.47%	大買/鉅額交易
2021/11/30	7	63.07	3	62.83	62.50	4	5,616	0.07%
2021/11/29	2	60.95	7.1	61.45	61.00	-5.1	5,450	-0.09%
2021/11/26	90.1	65.31	36	65.86	64.50	54.1	5,219	1.04%
2021/11/25	22	64.62	13	63.57	63.50	9	4,685	0.19%
2021/11/24	30	64.20	25	64.30	64.40	5	4,526	0.11%
2021/11/23	104	63.62	93	63.67	63.60	11	4,102	0.27%	大買/
2021/11/22	1	60.30	9	58.32	60.90	-8	3,228	-0.25%
2021/11/19	7	55.11	9	54.39	55.40	-2	2,843	-0.07%
2021/11/18	16	56.05	17	55.49	54.60	-1	2,760	-0.04%
2021/11/17	54	54.72	50	54.90	54.60	4	2,557	0.16%
2021/11/16	7	53.87	30	53.14	53.30	-23	2,341	-0.98%
2021/11/15	10	47.60	12	50.90	50.90	-2	2,004	-0.10%
2021/11/12	1	46.10	1	46.30	46.35	0	1,954	0.00%
2021/11/11	6	45.98	0	0.00	45.80	6	1,971	0.30%
2021/11/10	2	45.20	2	46.10	46.60	0	2,014	0.00%
2021/11/09	16	47.44	8	46.50	46.00	8	2,018	0.40%
2021/11/08	4	46.33	3	46.90	46.10	1	2,002	0.05%
2021/11/05	2	47.38	6	47.10	46.65	-4	2,043	-0.20%
2021/11/04	6	47.92	5	48.58	47.70	1	2,078	0.05%
2021/11/03	8	47.18	4	47.58	47.30	4	2,143	0.19%
2021/11/02	9	49.74	11	48.39	49.00	-2	2,193	-0.09%
2021/11/01	12	50.22	12	50.28	51.50	0	2,116	0.00%
2021/10/29	4	49.98	5	49.34	49.95	-1	2,034	-0.05%
2021/10/28	6	48.05	14	47.69	48.50	-8	1,901	-0.42%
2021/10/27	13	44.90	9	45.82	47.05	4	1,658	0.24%
2021/10/26	8	43.10	1	43.30	42.80	7	1,606	0.44%
2021/10/25	1	42.35	12	43.30	42.25	-11	1,633	-0.67%
2021/10/19	3	40.80	0	0.00	40.80	3	1,998	0.15%
2021/10/18	5	39.20	0	0.00	39.35	5	2,169	0.23%
2021/10/14	15	38.37	11	37.72	37.90	4	2,392	0.17%
2021/10/13	2	38.03	0	0.00	37.95	2	2,460	0.08%
2021/10/12	0	0.00	2	38.83	38.45	-2	2,524	-0.08%
2021/10/05	4	35.24	1	35.65	37.70	3	3,415	0.09%
2021/10/04	1	36.90	4	36.50	36.20	-3	3,454	-0.09%
2021/10/01	1	38.00	2	38.80	37.80	-1	3,540	-0.03%
2021/09/30	1	39.50	1	39.90	40.00	0	3,625	0.00%
2021/09/29	1	39.00	3	39.58	39.15	-2	3,749	-0.05%
2021/09/27	1	41.90	0	0.00	42.05	1	4,328	0.02%
2021/09/23	2	41.80	0	0.00	41.85	2	5,004	0.04%
2021/09/17	0	0.00	2	42.90	42.90	-2	5,561	-0.04%
2021/09/15	0	0.00	4	42.50	42.50	-4	5,764	-0.07%
2021/09/13	1	43.40	0	0.00	43.60	1	5,814	0.02%
2021/09/10	16	44.25	12	44.05	44.10	4	5,819	0.07%
2021/09/08	2	41.80	2	41.60	41.60	0	5,814	0.00%
2021/09/07	2	41.50	2	40.50	41.30	0	5,808	0.00%
2021/09/06	2	41.83	2	41.60	41.60	0	5,814	0.00%
2021/09/03	1	42.80	0	0.00	42.90	1	5,824	0.02%
2021/09/02	1	44.10	5	44.51	43.50	-4	5,836	-0.07%
2021/08/27	1	44.40	1	44.45	44.30	0	5,937	0.00%
2021/08/26	1	46.00	3.1	45.58	45.60	-2.1	5,970	-0.04%
2021/08/24	2	45.35	4	44.40	44.25	-2	6,162	-0.03%
2021/08/23	1	45.35	0	0.00	45.70	1	6,180	0.02%
2021/08/20	3	44.00	0	0.00	43.70	3	6,178	0.05%
2021/08/18	12	43.40	1	41.80	44.40	11	6,187	0.18%
2021/08/17	7	44.40	0	0.00	41.95	7	6,245	0.11%
2021/08/16	5	43.49	41	43.64	43.40	-36	6,256	-0.58%
2021/08/13	5	47.69	3	46.55	46.50	2	6,219	0.03%
2021/08/12	1	47.70	1	48.35	48.45	0	6,226	0.00%
2021/08/11	1	48.40	0	0.00	47.95	1	6,256	0.02%
2021/08/10	2	51.75	1	50.80	50.70	1	6,224	0.02%
2021/08/09	5	53.28	8	53.25	50.80	-3	6,225	-0.05%
2021/08/06	19	52.34	11.5	52.55	52.40	7.5	6,176	0.12%
2021/08/05	5	50.84	5	51.80	50.70	0	6,140	0.00%
2021/08/04	5	49.68	2	49.30	49.55	3	6,171	0.05%
2021/08/03	3	50.43	0	0.00	49.90	3	6,229	0.05%
2021/08/02	1	49.30	1	49.70	49.45	0	6,268	0.00%
2021/07/30	0	0.00	2	50.30	50.10	-2	6,300	-0.03%
2021/07/29	8	51.53	1	51.90	51.90	7	6,386	0.11%
2021/07/28	1	50.00	20	49.04	49.90	-19	6,426	-0.30%
2021/07/27	3	53.20	2	52.05	51.70	1	6,456	0.02%
2021/07/26	11	55.24	2	55.10	54.50	9	6,436	0.14%
2021/07/23	13	53.46	3	52.80	53.40	10	6,387	0.16%
2021/07/22	27	53.06	10	52.84	53.20	17	6,320	0.27%
2021/07/21	11	51.04	3	50.12	50.00	8	6,182	0.13%
2021/07/20	1.5	49.83	27	51.03	49.10	-25.5	6,134	-0.42%
2021/07/19	10	53.07	7	51.99	52.80	3	6,092	0.05%
2021/07/16	4	52.80	5	52.90	52.50	-1	6,108	-0.02%
2021/07/15	1	52.90	5	52.60	53.10	-4	6,083	-0.07%
2021/07/14	11.1	54.62	3	54.47	53.60	8.1	6,087	0.13%
2021/07/13	725	60.52	709	56.05	53.50	16	5,965	0.27%	大買/大賣/
2021/07/12	5	54.82	6	54.67	55.20	-1	5,552	-0.02%
2021/07/09	3	52.23	0	0.00	52.00	3	5,479	0.05%
2021/07/08	16	54.21	105	53.66	53.10	-89	5,582	-1.59%	大賣/
2021/07/07	1	53.10	5	53.40	52.50	-4	5,680	-0.07%
2021/07/06	2	53.80	15	53.72	53.90	-13	5,744	-0.23%
2021/07/05	125	55.66	9	57.03	55.60	116	6,053	1.92%	大買/鉅額交易
2021/07/02	2	53.40	8	53.86	53.70	-6	5,760	-0.10%
2021/07/01	13	52.34	25	51.84	51.80	-12	5,710	-0.21%
2021/06/30	43	53.67	42	53.13	51.70	1	5,613	0.02%
2021/06/29	38	49.72	38	52.42	53.00	0	5,216	0.00%
2021/06/28	1	45.15	3	48.15	48.20	-2	4,931	-0.04%
2021/06/25	16	43.94	14	45.70	45.20	2	4,869	0.04%
2021/06/24	3	42.67	1	43.25	42.65	2	4,807	0.04%
2021/06/23	11	41.72	7	42.90	43.35	4	4,998	0.08%
2021/06/21	1	40.05	2	40.28	40.25	-1	5,428	-0.02%
2021/06/18	6	42.84	0	0.00	42.25	6	5,655	0.11%
2021/06/17	2	43.30	5	43.30	43.30	-3	6,157	-0.05%
2021/06/16	1	42.00	1	41.90	41.80	0	6,504	0.00%
2021/06/15	1	42.25	1	42.65	42.60	0	6,967	0.00%
2021/06/11	3	43.03	0	0.00	43.00	3	7,247	0.04%
2021/06/09	0	0.00	2	42.23	42.30	-2	7,583	-0.03%
2021/06/07	1	43.10	0	0.00	42.30	1	7,944	0.01%
2021/06/04	0	0.00	4	44.76	43.30	-4	8,120	-0.05%
2021/06/03	2	45.55	0	0.00	45.40	2	8,179	0.02%
2021/06/02	5	46.73	3	45.83	46.00	2	8,309	0.02%
2021/06/01	2	41.80	2	42.45	44.85	0	8,976	0.00%
2021/05/28	1	40.70	0	0.00	40.55	1	9,482	0.01%
2021/05/27	1	39.85	0	0.00	39.70	1	9,565	0.01%
2021/05/26	1	40.60	0	0.00	40.30	1	9,776	0.01%
2021/05/25	2	40.68	6	41.33	40.90	-4	9,802	-0.04%
2021/05/24	1	38.05	1	39.00	40.35	0	9,804	0.00%
2021/05/20	2	37.55	2	36.80	36.80	0	10,309	0.00%
2021/05/19	8	38.06	3	38.15	38.80	5	10,537	0.05%
2021/05/18	4	36.06	14	36.95	36.95	-10	10,627	-0.09%
2021/05/17	5	35.62	0	0.00	33.60	5	10,660	0.05%
2021/05/14	5	40.16	1.3	40.01	37.30	3.7	10,695	0.04%
2021/05/13	9	38.27	7	38.62	39.25	2	11,093	0.02%
2021/05/12	1	40.45	2	39.43	37.65	-1	11,148	-0.01%
2021/05/11	0	0.00	2	41.10	40.05	-2	11,112	-0.02%
2021/05/07	0	0.00	4	44.50	47.05	-4	11,149	-0.04%
2021/05/06	8.1	46.48	8	44.76	44.75	0.1	11,378	0.00%
2021/05/05	4.2	46.71	5	47.10	46.30	-0.9	11,324	-0.01%
2021/04/29	3	46.60	0	0.00	46.50	3	11,190	0.03%
2021/04/27	0	0.00	2	49.60	49.60	-2	11,282	-0.02%
2021/04/26	3	51.70	5	51.40	50.90	-2	11,428	-0.02%
2021/04/23	10	51.02	1	50.60	51.80	9	11,440	0.08%
2021/04/22	1	51.00	6	51.70	48.35	-5	11,440	-0.04%
2021/04/21	0	0.00	9	52.59	52.00	-9	11,443	-0.08%
2021/04/20	2	53.40	0	0.00	52.70	2	11,510	0.02%
2021/04/19	0	0.00	6	52.40	52.80	-6	11,599	-0.05%
2021/04/16	0	0.00	3	53.80	53.30	-3	12,033	-0.02%
2021/04/15	4	55.73	1	54.50	53.90	3	12,196	0.02%
2021/04/14	13	54.50	35	53.36	54.30	-22	12,283	-0.18%
2021/04/13	17	57.72	21	56.68	54.00	-4	12,165	-0.03%
2021/04/12	5	56.08	16	56.42	57.80	-11	12,098	-0.09%
2021/04/09	20	56.68	18	57.16	55.00	2	11,967	0.02%
2021/04/08	13	51.62	13	53.10	53.60	0	11,780	0.00%
2021/04/07	20	48.12	5	48.15	48.75	15	11,697	0.13%
2021/04/06	9	47.71	5	47.12	47.00	4	11,563	0.03%
2021/04/01	2	46.55	8	46.75	46.65	-6	11,490	-0.05%
2021/03/30	22	47.50	7	47.38	46.30	15	11,287	0.13%
2021/03/29	1	46.45	15	46.39	46.30	-14	11,174	-0.13%
2021/03/26	18	48.31	17	47.79	47.10	1	11,115	0.01%
2021/03/25	9	45.98	0	0.00	47.05	9	10,893	0.08%
2021/03/24	12	47.72	10	46.79	45.75	2	10,731	0.02%
2021/03/23	10	45.54	26	44.64	44.65	-16	10,402	-0.15%
2021/03/22	28	47.11	30	46.30	47.30	-2	10,138	-0.02%
2021/03/19	16	42.14	4	42.83	44.00	12	9,616	0.12%
2021/03/18	20	40.74	121	40.48	40.00	-101	9,244	-1.09%	大賣/鉅額交易
2021/03/17	24	38.92	19	39.52	40.00	5	8,766	0.06%
2021/03/16	1	35.75	3	35.70	36.40	-2	8,468	-0.02%
2021/03/15	31	36.90	31	36.04	36.00	0	8,353	0.00%
2021/03/12	133	33.90	42	34.14	34.60	91	8,105	1.12%	大買/
2021/03/11	3	32.02	3	31.60	32.20	0	7,787	0.00%
2021/03/10	5	31.85	3	31.65	32.00	2	7,704	0.03%
2021/03/08	4	30.15	6	30.00	29.85	-2	7,595	-0.03%
2021/03/05	57	33.04	101	32.85	30.30	-44	7,445	-0.59%	大賣/
2021/03/04	66	32.20	15	31.57	32.65	51	6,603	0.77%
2021/03/02	2	29.35	69	29.13	29.00	-67	6,055	-1.11%
2021/02/26	84	29.51	3	29.82	29.10	81	5,976	1.36%
2021/02/25	0	0.00	9	28.09	27.70	-9	5,739	-0.16%
2021/02/23	4	28.90	9	28.42	28.60	-5	5,610	-0.09%
2021/02/22	20	30.03	7	30.22	29.90	13	5,484	0.24%
2021/02/19	9	26.91	3	27.35	28.50	6	5,051	0.12%
2021/02/18	2	24.68	7	24.95	25.95	-5	4,792	-0.10%
2021/02/17	3	24.38	1	24.25	24.70	2	4,662	0.04%
2021/02/05	2	24.45	4	24.39	23.80	-2	4,594	-0.04%
2021/02/04	9	24.70	19	24.73	24.70	-10	4,499	-0.22%
2021/02/02	0	0.00	0.4	21.30	22.40	-0.4	3,927	-0.01%
2021/02/01	1	21.60	2	21.18	21.20	-1	3,880	-0.03%
2021/01/29	1	23.85	3	23.50	23.00	-2	3,824	-0.05%
2021/01/28	22	24.44	11	24.57	24.15	11	3,743	0.29%
2021/01/27	3	23.45	1	23.40	23.75	2	3,454	0.06%
2021/01/26	0	0.00	1	22.65	22.60	-1	3,390	-0.03%
2021/01/25	0	0.00	3	22.47	22.85	-3	3,347	-0.09%
2021/01/22	0	0.00	5	23.26	23.45	-5	3,311	-0.15%
2021/01/21	12	23.75	10	24.07	23.80	2	3,261	0.06%
2021/01/20	10	23.75	3	22.50	22.40	7	3,108	0.23%
2021/01/19	15	24.72	3.2	24.64	24.30	11.8	3,019	0.39%
2021/01/18	3	22.82	3	22.13	23.00	0	2,828	0.00%
2021/01/15	1	22.50	10	22.20	22.15	-9	2,825	-0.32%
2021/01/14	0	0.00	27	23.26	23.15	-27	2,767	-0.98%
2021/01/13	15.4	24.32	0	0.00	23.70	15.4	2,698	0.57%
2021/01/12	3.2	24.82	2	25.28	23.75	1.2	2,586	0.05%
2021/01/11	25	24.46	9	24.53	25.90	16	2,403	0.67%
2021/01/08	1	23.80	204	22.66	23.80	-203	1,892	-10.73%	大賣/鉅額交易
2021/01/07	200	21.65	0	0.00	21.65	200	1,690	11.83%	大買/鉅額交易
2021/01/06	5	19.70	4	19.91	19.70	1	1,515	0.07%
2021/01/05	51	21.38	50	20.87	20.25	1	1,476	0.07%
2020/12/31	262	20.26	416	20.36	20.15	-154	1,318	-11.68%	大買/大賣/鉅額交易
2020/12/30	151	19.78	14	19.13	19.55	137	1,064	12.87%	大買/鉅額交易
2020/12/28	0	0.00	1	19.15	19.15	-1	1,015	-0.10%
2020/12/25	3	18.80	11	19.04	18.80	-8	1,001	-0.80%
2020/12/24	1	18.85	0	0.00	18.80	1	999	0.10%
2020/12/18	0	0.00	46	18.82	18.65	-46	964	-4.77%
2020/12/15	2	19.00	4	18.90	18.65	-2	1,043	-0.19%
2020/12/09	1	19.35	0	0.00	19.45	1	1,086	0.09%
2020/12/08	1	19.25	0	0.00	19.20	1	1,091	0.09%
2020/12/07	3	19.77	0	0.00	19.60	3	1,091	0.27%
2020/12/04	0	0.00	1	19.60	19.65	-1	1,086	-0.09%
2020/12/03	8	19.56	4	19.78	19.60	4	1,091	0.37%
2020/12/02	324	20.18	320	20.40	20.05	4	1,096	0.36%	大買/大賣/
2020/12/01	1	19.50	0	0.00	19.35	1	962	0.10%
2020/11/30	10	19.25	1	19.15	18.95	9	981	0.92%
2020/11/27	2	19.25	92	19.12	19.15	-90	1,108	-8.12%
2020/11/26	180	19.48	80	19.66	19.50	100	1,145	8.73%	大買/
2020/11/23	0	0.00	2	18.95	18.95	-2	1,275	-0.16%
2020/11/20	2	18.90	0	0.00	18.75	2	1,341	0.15%
2020/11/19	2	18.75	2	18.75	18.80	0	1,355	0.00%
2020/11/09	2	18.40	2	18.35	18.35	0	2,210	0.00%
2020/10/23	0	0.00	2	19.70	19.75	-2	2,516	-0.08%
2020/10/16	0	0.00	1	18.40	18.35	-1	2,569	-0.04%
2020/10/15	1	18.50	0	0.00	18.55	1	2,903	0.03%
2020/09/29	10	18.10	0	0.00	17.90	10	3,427	0.29%
2020/09/25	0	0.00	7	17.21	17.80	-7	3,508	-0.20%
2020/09/18	102	20.43	102	19.76	19.70	0	3,495	0.00%	大買/大賣/
2020/09/08	0	0.00	3	19.50	19.25	-3	3,446	-0.09%
2020/09/03	0	0.00	0	21.40	21.25	0	3,396	0.00%
2020/09/02	6	21.59	2	21.10	21.00	4	3,374	0.12%
2020/09/01	0	0.00	1	20.45	20.65	-1	3,278	-0.03%
2020/08/31	56	19.97	50	19.93	20.45	6	3,376	0.18%
2020/08/28	1	19.30	0	0.00	19.45	1	3,241	0.03%
2020/08/26	2	19.35	2	19.70	19.50	0	3,200	0.00%
2020/08/25	10	18.70	0	0.00	18.70	10	3,153	0.32%
2020/08/24	0	0.00	1	19.20	18.85	-1	3,133	-0.03%
2020/08/21	3	18.87	3	19.00	18.90	0	3,077	0.00%
2020/08/20	0	0.00	10	19.16	18.65	-10	3,028	-0.33%
2020/08/19	14	21.70	23	21.08	20.70	-9	2,986	-0.30%
2020/08/18	2	20.10	66	20.86	21.15	-64	2,624	-2.44%
2020/08/17	13	19.33	0	0.00	19.25	13	2,445	0.53%
2020/08/14	15	19.33	0	0.00	19.10	15	2,428	0.62%
2020/08/13	53	19.09	1	18.65	18.80	52	2,389	2.18%
2020/08/11	156	19.01	155	19.18	18.40	1	2,284	0.04%	大買/大賣/
2020/08/06	6	18.07	0	0.00	17.85	6	2,173	0.28%
2020/08/05	79	18.40	149	18.51	18.60	-70	2,165	-3.23%	大賣/
2020/08/04	68	18.18	5	17.88	18.35	63	2,099	3.00%
2020/07/31	0	0.00	2	17.43	17.40	-2	2,099	-0.10%
2020/07/30	1	17.35	0	0.00	17.40	1	2,119	0.05%
2020/07/28	1	17.25	1	17.05	16.90	0	2,245	0.00%
2020/07/27	5	17.60	0	0.00	17.40	5	2,321	0.22%
2020/07/24	0	0.00	8	18.00	17.85	-8	2,338	-0.34%
2020/07/22	1	18.70	1	18.85	19.00	0	2,319	0.00%
2020/07/21	9	19.45	24	19.47	19.30	-15	2,253	-0.67%
2020/07/20	9	18.46	0	0.00	18.70	9	1,918	0.47%
2020/07/16	100	18.62	111	18.07	18.05	-11	1,881	-0.58%	大賣/
2020/07/15	0	0.00	4	18.18	17.90	-4	1,847	-0.22%
2020/07/14	230	18.94	216	18.48	18.05	14	1,850	0.76%	大買/大賣/
2020/07/13	40	18.81	48	18.37	18.35	-8	1,729	-0.46%
2020/07/09	1	18.00	35	18.50	18.00	-34	1,714	-1.98%
2020/07/08	5	19.10	64	18.77	19.10	-59	1,666	-3.54%
2020/07/07	23	18.38	6	18.20	18.55	17	1,508	1.13%
2020/07/06	37	18.13	0	0.00	17.85	37	1,452	2.55%
2020/07/03	40	17.75	0	0.00	17.70	40	1,444	2.77%
2020/06/30	6	17.05	0	0.00	17.00	6	1,418	0.42%
2020/06/29	2	16.90	0	0.00	16.95	2	1,417	0.14%
2020/06/24	0	0.00	4	17.20	17.15	-4	1,415	-0.28%
2020/06/22	0	0.00	1	17.30	17.25	-1	1,430	-0.07%
2020/06/18	3	17.20	0	0.00	17.30	3	1,429	0.21%
2020/06/16	12	17.70	11	17.64	17.60	1	1,434	0.07%
2020/06/15	2	16.45	1	16.90	16.45	1	1,371	0.07%
2020/06/12	1	16.65	0	0.00	16.65	1	1,355	0.07%
2020/06/11	2	17.25	0	0.00	17.20	2	1,355	0.15%
2020/06/10	4	17.56	4	17.60	17.80	0	1,352	0.00%
2020/06/09	2	17.65	6	17.90	17.65	-4	1,367	-0.29%
2020/06/08	13	18.26	10	18.30	17.95	3	1,367	0.22%
2020/06/05	3	18.50	9	19.08	18.20	-6	1,342	-0.45%
2020/06/03	0	0.00	2	17.60	17.55	-2	1,224	-0.16%
2020/06/02	0	0.00	4	17.50	17.40	-4	1,220	-0.33%
2020/05/25	10	17.20	11	17.15	17.40	-1	1,259	-0.08%
2020/05/22	7	17.24	0	0.00	17.15	7	1,270	0.55%
2020/05/21	0	0.00	5	17.75	17.70	-5	1,289	-0.39%
2020/05/20	12	17.38	0	0.00	17.20	12	1,296	0.93%
2020/05/19	4	17.25	4	17.40	17.25	0	1,404	0.00%
2020/05/18	3	17.35	3	17.15	17.10	0	1,485	0.00%
2020/05/15	0	0.00	2	17.30	17.30	-2	1,520	-0.13%
2020/05/11	7	17.35	0	0.00	17.50	7	1,629	0.43%
2020/05/06	0	0.00	2	17.60	17.60	-2	1,875	-0.11%
2020/05/04	0	0.00	210	17.67	18.40	-210	2,071	-10.14%	大賣/鉅額交易
2020/04/30	202	18.20	0	0.00	18.20	202	2,029	9.95%	大買/鉅額交易
2020/04/28	10	15.35	0	0.00	15.05	10	1,931	0.52%
2020/04/27	0	0.00	4.8	14.44	14.65	-4.8	1,914	-0.25%
2020/04/20	0	0.00	2	14.80	14.55	-2	1,942	-0.10%
2020/04/16	2.2	14.55	120	14.44	14.50	-117.8	1,939	-6.07%	大賣/鉅額交易
2020/04/15	120	14.93	0	0.00	14.85	120	1,942	6.18%	大買/鉅額交易
2020/04/14	0	0.00	5	13.70	13.95	-5	1,906	-0.26%
2020/04/13	3	13.15	0	0.00	13.10	3	1,922	0.16%
2020/04/09	2	13.55	0	0.00	13.15	2	2,064	0.10%
2020/03/24	5	11.06	0	0.00	11.25	5	2,249	0.22%
2020/03/16	2	13.85	0	0.00	13.05	2	2,170	0.09%
2020/03/12	0	0.00	13	14.43	14.40	-13	2,128	-0.61%
2020/03/11	0	0.00	6	16.05	15.55	-6	2,101	-0.29%
2020/03/10	5	15.90	0	0.00	16.20	5	2,083	0.24%
2020/03/09	3	17.15	0	0.00	16.65	3	2,058	0.15%
2020/02/27	3	17.60	27	18.03	17.35	-24	1,960	-1.22%
2020/02/26	6	18.90	0	0.00	18.80	6	1,906	0.31%
2020/02/25	0	0.00	1	18.90	18.75	-1	1,885	-0.05%
2020/02/24	1	19.00	0	0.00	19.00	1	1,866	0.05%
2020/02/21	2	19.43	68	19.46	19.55	-66	1,839	-3.59%
2020/02/20	80	19.98	1	20.30	19.70	79	1,812	4.36%
2020/02/19	2	19.20	13	19.52	19.45	-11	1,702	-0.65%
2020/02/18	14	18.61	3	18.85	18.70	11	1,619	0.68%
2020/02/17	1	18.65	0	0.00	18.60	1	1,582	0.06%
2020/02/13	0	0.00	2	19.58	19.00	-2	1,531	-0.13%
2020/02/11	11	19.87	11	19.50	19.85	0	1,418	0.00%
2020/02/10	2	19.40	1	19.05	18.80	1	1,343	0.07%
2020/02/06	4	19.21	336	19.25	19.10	-332	1,151	-28.84%	大賣/鉅額交易
2020/02/05	335	19.34	18	18.71	19.35	317	1,052	30.13%	大買/鉅額交易
2020/02/04	0	0.00	2	17.75	17.60	-2	886	-0.23%
2020/01/30	17	16.26	18	15.63	15.45	-1	819	-0.12%
2020/01/16	0	0.00	1	17.45	17.35	-1	784	-0.13%
2020/01/14	1	17.95	2	17.95	17.65	-1	774	-0.13%
2020/01/09	5	17.32	15	17.80	17.25	-10	725	-1.38%
2020/01/08	3	17.60	4	17.60	17.50	-1	703	-0.14%
2020/01/07	5	17.45	80	17.50	17.30	-75	679	-11.04%
2020/01/06	81	18.18	2	18.23	18.00	79	644	12.25%
2020/01/03	1	17.00	39	17.03	18.15	-38	563	-6.74%
2020/01/02	1	17.70	2	17.40	17.75	-1	496	-0.20%
2019/12/31	2	16.95	19	17.18	16.80	-17	406	-4.19%
2019/12/30	2	16.70	0	0.00	16.60	2	358	0.56%
2019/12/27	0	0.00	3	16.70	16.45	-3	343	-0.87%
2019/12/26	0	0.00	1	16.80	16.80	-1	332	-0.30%
2019/12/25	0	0.00	4	16.70	16.80	-4	303	-1.32%
2019/12/18	13	15.55	0	0.00	15.55	13	262	4.96%
2019/12/17	4	15.55	0	0.00	15.50	4	271	1.47%
2019/12/16	3	15.52	0	0.00	15.50	3	288	1.04%
2019/12/13	2	15.50	0	0.00	15.40	2	334	0.60%
2019/12/10	5	15.60	5	15.55	15.65	0	387	0.00%
2019/12/09	0	0.00	6	15.70	15.65	-6	387	-1.55%
2019/12/05	5	15.61	0	0.00	15.60	5	390	1.28%
2019/12/04	8	15.45	0	0.00	15.40	8	392	2.04%
2019/12/03	2	15.30	0	0.00	15.35	2	394	0.51%
2019/11/29	3	15.63	0	0.00	15.65	3	394	0.76%
2019/11/28	0	0.00	81	15.78	15.75	-81	393	-20.60%
2019/11/26	0	0.00	1	15.60	15.60	-1	390	-0.26%
2019/11/25	0	0.00	1	15.85	15.60	-1	389	-0.26%
2019/11/21	3	15.60	0	0.00	15.65	3	388	0.77%
2019/11/18	3	15.70	0	0.00	15.90	3	397	0.75%
2019/11/13	0	0.00	2	15.70	15.60	-2	405	-0.49%
2019/11/12	2	15.53	0	0.00	15.65	2	404	0.49%
2019/11/05	5	15.77	0	0.00	15.70	5	358	1.39%
2019/11/04	2	15.90	0	0.00	15.85	2	359	0.56%
2019/11/01	3	15.75	0	0.00	15.85	3	361	0.83%
2019/10/31	5	16.10	0	0.00	15.70	5	364	1.37%
2019/10/25	3	15.65	0	0.00	15.40	3	371	0.81%
2019/10/24	4	15.71	0	0.00	15.55	4	379	1.05%
2019/10/22	1	15.55	0	0.00	15.65	1	384	0.26%
2019/10/21	1	15.45	0	0.00	15.50	1	379	0.26%
2019/10/17	1	15.50	0	0.00	15.45	1	377	0.26%
2019/10/15	6	15.61	0	0.00	15.65	6	377	1.59%
2019/10/09	11	15.35	0	0.00	15.35	11	376	2.92%
2019/10/07	0	0.00	2	15.95	15.85	-2	376	-0.53%
2019/10/04	0	0.00	3	16.30	16.10	-3	373	-0.80%
2019/10/03	3	16.18	0	0.00	16.20	3	372	0.80%
2019/10/02	6	16.30	0	0.00	16.30	6	371	1.61%
2019/10/01	2	16.25	0	0.00	16.40	2	376	0.53%
2019/09/27	7	16.45	0	0.00	16.45	7	378	1.85%
2019/09/25	1	16.45	3	16.70	16.60	-2	375	-0.53%
2019/09/24	0	0.00	1	16.95	16.60	-1	373	-0.27%
2019/09/23	0	0.00	5	16.75	16.85	-5	365	-1.37%
2019/09/20	0	0.00	7	16.35	16.35	-7	354	-1.98%
2019/09/19	4	16.80	0	0.00	16.70	4	344	1.16%
2019/09/18	3	16.67	6	16.80	17.00	-3	326	-0.92%
2019/09/17	6	16.44	5	16.35	16.40	1	280	0.36%
2019/08/30	3	15.60	0	0.00	15.30	3	240	1.25%
2019/08/29	2	15.35	0	0.00	15.40	2	237	0.84%
2019/08/26	0	0.00	10	15.10	15.05	-10	240	-4.17%
2019/08/21	5	15.55	0	0.00	15.65	5	238	2.10%
2019/08/20	5	15.35	0	0.00	15.40	5	231	2.16%
2019/08/19	0	0.00	1	15.35	15.20	-1	229	-0.44%
2019/08/14	0	0.00	1	15.00	14.80	-1	231	-0.43%
2019/07/29	0	0.00	5	16.15	16.25	-5	231	-2.16%
2019/07/25	5	15.20	11	15.46	15.55	-6	206	-2.91%
2019/07/23	2	15.00	0	0.00	15.00	2	205	0.97%
2019/07/22	0	0.00	6	14.90	15.00	-6	217	-2.76%
2019/07/18	3	15.20	0	0.00	15.15	3	225	1.33%
2019/07/17	5	15.45	0	0.00	15.25	5	227	2.19%
2019/07/16	3	15.40	0	0.00	15.40	3	231	1.29%
2019/07/15	3	15.25	0	0.00	15.35	3	233	1.28%
2019/07/11	1	15.00	12	15.16	15.15	-11	250	-4.38%
2019/07/08	2	14.80	0	0.00	14.80	2	255	0.78%
2019/07/04	3	14.80	0	0.00	14.95	3	258	1.16%
2019/06/21	2	14.55	0	0.00	14.60	2	279	0.72%
2019/06/17	0	0.00	19	14.76	14.90	-19	297	-6.39%
2019/06/14	18	14.96	0	0.00	14.75	18	297	6.06%
2019/06/12	0	0.00	1	13.85	13.85	-1	298	-0.34%
2019/06/05	0	0.00	1	14.00	13.75	-1	312	-0.32%
2019/06/03	2	13.75	0	0.00	13.80	2	329	0.61%
2019/05/27	2	13.75	0	0.00	13.80	2	531	0.38%
2019/05/17	4	14.50	0	0.00	14.45	4	623	0.64%
2019/05/14	3	14.40	0	0.00	15.00	3	735	0.41%
2019/05/10	0	0.00	1	15.30	15.30	-1	737	-0.14%
2019/05/09	2	15.55	0	0.00	15.65	2	736	0.27%
2019/05/06	1	15.95	0	0.00	15.85	1	741	0.13%
2019/05/02	1	16.45	0	0.00	16.50	1	741	0.13%
2019/04/29	1	16.30	0	0.00	16.35	1	744	0.13%
2019/04/22	1	18.10	0	0.00	18.10	1	745	0.13%
2019/03/27	0	0.00	2	18.05	18.00	-2	1,048	-0.19%
2019/03/25	5	17.88	0	0.00	17.85	5	1,068	0.47%
2019/03/22	1	18.35	0	0.00	18.40	1	1,063	0.09%
2019/03/19	1	18.35	0	0.00	18.35	1	1,125	0.09%
2019/03/11	0	0.00	1	18.50	18.40	-1	1,377	-0.07%
2019/03/05	3	19.15	0	0.00	19.10	3	1,430	0.21%
2019/03/04	0	0.00	1	19.05	19.10	-1	1,439	-0.07%
2019/02/27	4	19.71	1	19.65	19.30	3	1,452	0.21%
2019/02/26	0	0.00	1	18.90	19.25	-1	1,396	-0.07%
2019/02/25	1	18.85	0	0.00	18.75	1	1,378	0.07%
2019/02/22	1	19.30	3	19.15	18.90	-2	1,445	-0.14%
2019/02/19	0	0.00	3	18.55	18.45	-3	1,433	-0.21%
2019/02/13	0	0.00	1	19.05	19.15	-1	1,376	-0.07%
2019/01/28	1	17.95	0	0.00	17.95	1	1,360	0.07%
2019/01/16	0	0.00	1	18.30	18.30	-1	1,385	-0.07%
2019/01/04	1	17.10	0	0.00	17.05	1	1,269	0.08%
2018/12/25	1	18.45	3	18.65	18.30	-2	1,235	-0.16%
2018/12/20	0	0.00	5	17.06	16.60	-5	1,120	-0.45%
2018/12/18	5	17.00	1	17.80	17.15	4	1,106	0.36%
2018/12/13	5	19.05	0	0.00	18.65	5	1,082	0.46%
2018/12/11	1	18.95	0	0.00	18.75	1	1,026	0.10%
2018/12/10	0	0.00	10	18.15	18.50	-10	967	-1.03%
2018/12/07	0	0.00	2	17.95	17.70	-2	940	-0.21%
2018/12/06	103	18.05	226	17.78	17.40	-123	929	-13.23%	大買/大賣/鉅額交易
2018/12/05	230	18.87	147	18.69	19.00	83	879	9.44%	大買/大賣/
2018/12/04	44	18.60	0	0.00	18.25	44	799	5.50%
2018/11/30	2	17.15	3	17.30	17.15	-1	735	-0.14%
2018/11/23	0	0.00	3	17.30	17.35	-3	665	-0.45%
2018/11/22	3	16.40	0	0.00	16.60	3	584	0.51%
2018/11/21	0	0.00	2	17.00	16.90	-2	567	-0.35%
2018/11/20	2	16.05	0	0.00	16.60	2	496	0.40%
2018/11/19	0	0.00	2	16.30	16.45	-2	485	-0.41%
2018/11/16	0	0.00	2	16.25	15.90	-2	465	-0.43%
2018/11/15	2	15.05	3	15.25	15.40	-1	428	-0.23%
2018/11/12	3	14.82	3	14.85	14.65	0	408	0.00%
2018/11/08	0	0.00	3	15.20	14.70	-3	408	-0.73%
2018/11/07	0	0.00	5	14.55	14.55	-5	406	-1.23%
2018/11/06	11	14.42	0	0.00	14.10	11	443	2.48%
2018/11/02	0	0.00	6	15.21	14.90	-6	456	-1.31%
2018/11/01	9	14.49	5	15.30	14.75	4	456	0.88%
2018/10/31	0	0.00	2	13.70	14.00	-2	451	-0.44%
2018/10/30	6	13.28	0	0.00	13.30	6	452	1.33%
2018/10/26	6	14.32	0	0.00	13.50	6	464	1.29%
2018/10/25	14	14.44	0	0.00	13.95	14	464	3.01%
2018/10/23	0	0.00	1	15.65	15.50	-1	477	-0.21%
2018/10/22	2	15.30	1	16.10	16.10	1	475	0.21%
2018/10/11	0	0.00	2	14.90	14.85	-2	562	-0.36%
2018/10/09	7	17.00	2	16.75	16.45	5	560	0.89%
2018/10/08	0	0.00	4	16.40	16.35	-4	604	-0.66%
2018/10/05	1	17.60	0	0.00	17.55	1	750	0.13%
2018/09/27	0	0.00	2	18.80	18.85	-2	874	-0.23%
2018/09/21	0	0.00	5	19.00	18.95	-5	1,017	-0.49%
2018/09/19	2	19.10	6	19.13	18.95	-4	1,031	-0.39%
2018/09/18	4	19.14	1	19.75	19.00	3	1,066	0.28%
2018/09/17	1	19.45	0	0.00	19.45	1	1,093	0.09%
2018/09/11	0	0.00	2	18.75	19.20	-2	1,194	-0.17%
2018/09/10	4	19.00	0	0.00	18.70	4	1,249	0.32%
2018/09/07	2	20.23	0	0.00	19.65	2	1,281	0.16%
2018/09/06	7	20.31	0	0.00	20.25	7	1,341	0.52%
2018/09/05	0	0.00	3	20.40	20.45	-3	1,494	-0.20%
2018/08/29	3	20.70	0	0.00	20.80	3	2,391	0.13%
2018/08/22	1	20.25	5	20.10	20.35	-4	2,442	-0.16%
2018/08/20	0	0.00	5	20.10	20.00	-5	2,474	-0.20%
2018/08/15	0	0.00	2	20.40	20.20	-2	2,588	-0.08%
2018/08/14	2	19.95	5	20.00	20.55	-3	2,599	-0.12%
2018/08/13	5	20.50	0	0.00	19.80	5	2,603	0.19%
2018/08/10	3	21.95	20	21.90	21.65	-17	2,564	-0.66%
2018/08/09	6	22.47	0	0.00	22.20	6	2,556	0.23%
2018/08/08	4	22.60	2	22.80	22.55	2	2,557	0.08%
2018/08/02	2	23.10	0	0.00	22.90	2	2,647	0.08%
2018/07/31	1	22.60	0	0.00	22.60	1	2,646	0.04%
2018/07/30	5	22.45	0	0.00	22.35	5	2,678	0.19%
2018/07/27	1	23.10	0	0.00	23.10	1	2,663	0.04%
2018/07/26	1	22.95	0	0.00	22.95	1	2,660	0.04%
2018/07/23	0	0.00	2	22.85	22.80	-2	2,611	-0.08%
2018/07/20	3	23.02	0	0.00	22.95	3	2,622	0.11%
2018/07/18	5	24.10	3	23.95	23.50	2	2,671	0.07%
2018/07/17	11	24.08	9	24.03	23.85	2	2,673	0.07%
2018/07/16	29	24.60	1	25.00	24.40	28	2,658	1.05%
2018/07/13	6	25.11	36	25.06	25.40	-30	2,611	-1.15%
2018/07/12	0	0.00	2	22.90	23.95	-2	2,461	-0.08%
2018/07/11	2	22.80	0	0.00	22.80	2	2,417	0.08%
2018/07/10	1	22.90	0	0.00	23.20	1	2,413	0.04%
2018/07/09	21	23.00	0	0.00	22.70	21	2,417	0.87%
2018/07/06	0	0.00	4	22.93	22.80	-4	2,416	-0.17%
2018/07/05	9	23.79	1	24.25	23.15	8	2,400	0.33%
2018/07/04	2	24.65	1	24.50	24.15	1	2,398	0.04%
2018/07/03	4	25.80	20	25.53	24.50	-16	2,392	-0.67%
2018/07/02	0	0.00	5	24.70	24.70	-5	2,327	-0.21%
2018/06/29	11	24.51	2	24.55	24.25	9	2,296	0.39%
2018/06/28	13	24.35	7	24.32	24.15	6	2,342	0.26%
2018/06/27	6	24.51	7	24.87	24.80	-1	2,361	-0.04%
2018/06/26	8	23.11	7	24.12	24.80	1	2,336	0.04%
2018/06/25	6	24.12	0	0.00	23.80	6	2,321	0.26%
2018/06/22	5	24.31	0	0.00	24.25	5	2,333	0.21%
2018/06/21	5	25.05	0	0.00	24.90	5	2,327	0.21%
2018/06/20	6	24.50	48	24.16	24.50	-42	2,319	-1.81%
2018/06/19	20	26.16	3	25.30	25.30	17	2,297	0.74%
2018/06/15	11	27.37	12	27.92	27.00	-1	2,283	-0.04%
2018/06/14	19	27.78	13	27.63	27.20	6	2,265	0.26%
2018/06/13	11	28.54	9	28.44	27.85	2	2,215	0.09%
2018/06/12	40	29.13	45	28.63	29.50	-5	2,090	-0.24%
2018/06/11	76	28.11	66	28.15	27.50	10	1,835	0.54%
2018/06/08	10	26.35	11	26.63	27.35	-1	1,631	-0.06%
2018/06/07	17	24.84	15	24.57	24.90	2	1,526	0.13%
2018/06/06	16	23.66	0	0.00	23.55	16	1,485	1.08%
2018/06/05	3	23.37	2	23.55	23.35	1	1,704	0.06%
2018/06/04	2	23.40	2	23.55	23.35	0	1,727	0.00%
2018/06/01	2	23.50	1	23.40	23.30	1	1,734	0.06%
2018/05/31	0	0.00	7	23.60	23.50	-7	1,812	-0.39%
2018/05/29	5	23.28	0	0.00	23.10	5	1,795	0.28%
2018/05/28	3	23.38	2	23.55	23.45	1	1,796	0.06%
2018/05/25	18	24.18	3	24.48	23.65	15	1,795	0.84%
2018/05/24	16	22.88	26	23.15	23.45	-10	1,776	-0.56%
2018/05/23	3	22.25	1	22.25	22.25	2	1,757	0.11%
2018/05/22	1	22.30	2	22.95	22.25	-1	1,763	-0.06%
2018/05/21	2	22.15	1	22.45	22.35	1	1,767	0.06%
2018/05/18	2	21.85	0	0.00	21.75	2	1,772	0.11%
2018/05/16	2	22.00	2	22.10	22.05	0	1,887	0.00%
2018/05/15	7	22.59	4	22.55	22.05	3	1,903	0.16%
2018/05/14	1	22.30	5	22.69	22.80	-4	1,928	-0.21%
2018/05/11	2	22.03	0	0.00	22.00	2	1,911	0.10%
2018/05/10	8	22.35	6	22.57	22.30	2	1,953	0.10%
2018/05/08	0	0.00	10	21.65	21.30	-10	1,930	-0.52%
2018/05/07	1	21.50	2	20.90	21.60	-1	1,943	-0.05%
2018/05/03	2	20.40	0	0.00	20.30	2	2,101	0.10%
2018/05/02	1	20.85	5	20.70	20.60	-4	2,105	-0.19%
2018/04/30	21	20.67	5	20.55	20.55	16	2,110	0.76%
2018/04/26	9	20.38	0	0.00	20.30	9	2,109	0.43%
2018/04/24	4	20.85	5	21.15	20.20	-1	2,084	-0.05%
2018/04/23	2	22.90	0	0.00	22.35	2	2,038	0.10%
2018/04/20	1	23.45	1	23.40	23.45	0	2,033	0.00%
2018/04/18	1	23.30	0	0.00	23.30	1	2,036	0.05%
2018/04/16	1	23.25	0	0.00	23.30	1	2,031	0.05%
2018/04/13	1	23.50	2	23.65	23.35	-1	2,067	-0.05%
2018/04/12	2	23.20	0	0.00	23.20	2	2,081	0.10%
2018/04/09	0	0.00	2	22.95	23.30	-2	2,103	-0.10%
2018/04/03	4	23.23	2	23.75	23.10	2	2,107	0.09%
2018/03/30	0	0.00	1	23.95	24.60	-1	2,073	-0.05%
2018/03/29	0	0.00	2	23.60	23.50	-2	2,055	-0.10%
2018/03/23	4	22.63	2	22.95	23.10	2	2,039	0.10%
2018/03/22	5	24.10	3	23.70	23.70	2	2,039	0.10%
2018/03/20	0	0.00	10	23.55	23.55	-10	2,007	-0.50%
2018/03/16	10	25.00	4	24.96	24.55	6	2,030	0.30%
2018/03/15	4	25.24	0	0.00	25.15	4	2,021	0.20%
2018/03/14	37	25.74	13	26.02	25.50	24	2,026	1.18%
2018/03/12	7	24.20	3	24.48	24.65	4	1,932	0.21%
2018/03/09	17	24.98	17	25.14	25.00	0	1,901	0.00%
2018/03/08	0	0.00	18	23.85	23.85	-18	1,687	-1.07%
2018/03/07	3	21.85	10	21.90	21.70	-7	1,676	-0.42%
2018/03/06	10	22.30	4	22.23	22.15	6	1,717	0.35%
2018/03/05	0	0.00	2	21.50	21.20	-2	1,689	-0.12%
2018/03/02	1	21.05	1	21.35	21.20	0	1,731	0.00%
2018/03/01	4	21.43	2	21.25	21.20	2	1,784	0.11%
2018/02/27	2	21.50	2	21.80	21.30	0	1,809	0.00%
2018/02/26	12	22.02	2	21.80	21.55	10	1,850	0.54%
2018/02/09	9	18.65	0	0.00	18.65	9	2,805	0.32%
2018/02/08	1	21.40	1	21.45	20.65	0	2,810	0.00%
2018/02/07	1	21.20	1	21.30	21.30	0	2,796	0.00%
2018/02/06	4	21.35	2	22.48	21.00	2	2,803	0.07%
2018/02/05	2	23.00	1	23.25	23.30	1	2,826	0.04%
2018/02/02	2	24.05	2	24.55	23.70	0	2,854	0.00%
2018/01/31	2	22.65	2	23.10	23.10	0	2,968	0.00%
2018/01/30	4	23.90	2	23.88	23.10	2	3,051	0.07%
2018/01/29	2	24.00	2	24.45	23.80	0	3,293	0.00%
2018/01/26	5	23.47	2	24.55	24.55	3	3,259	0.09%
2018/01/23	1	22.60	0	0.00	22.10	1	3,364	0.03%
2018/01/19	1	22.50	0	0.00	22.50	1	3,576	0.03%
2018/01/17	1	22.50	1	22.45	22.45	0	4,017	0.00%
2018/01/15	0	0.00	1	22.35	22.40	-1	4,364	-0.02%
2018/01/12	1	22.40	0	0.00	22.20	1	4,590	0.02%
2018/01/10	1	21.95	1	22.25	22.50	0	4,988	0.00%
2018/01/09	1	22.10	1	23.20	22.05	0	5,172	0.00%