精成科 (6191)-元大-四維券商分點個股進出

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
71.0
漲跌
▲1.0
漲幅
+1.43%
成交量
2,903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:13:30(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

精成科 (6191)籌碼相關－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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
2024/04/17	0	0.00	3	69.80	70.00	-3	5,085	-0.06%
2024/04/16	3	69.10	1	68.70	69.00	2	5,072	0.04%
2024/04/15	1	69.60	0	0.00	69.60	1	5,015	0.02%
2024/04/12	8	70.39	0	0.00	69.70	8	4,968	0.16%
2024/04/10	5	70.76	20	70.80	70.50	-15	4,923	-0.30%
2024/04/09	1	71.60	11	71.35	72.20	-10	4,895	-0.20%
2024/04/08	10	71.93	0	0.00	71.90	10	4,898	0.20%
2024/04/03	1	71.90	2	71.90	72.00	-1	4,898	-0.02%
2024/04/02	2	71.90	2	72.65	72.60	0	4,894	0.00%
2024/04/01	8	72.81	0	0.00	72.70	8	4,893	0.16%
2024/03/29	15	73.26	7	73.47	72.70	8	4,908	0.16%
2024/03/28	3	75.03	42	74.96	73.70	-39	4,829	-0.81%
2024/03/27	16	72.41	3	73.07	73.20	13	4,646	0.28%
2024/03/26	15	70.31	43	69.45	69.40	-28	4,591	-0.61%
2024/03/25	6	71.60	10.3	71.55	71.20	-4.3	4,596	-0.09%
2024/03/22	4.1	72.03	1	72.90	71.40	3.1	4,705	0.07%
2024/03/21	20.1	74.65	9	74.57	73.60	11.1	4,720	0.23%
2024/03/20	17	72.78	38.2	74.46	76.10	-21.2	4,459	-0.48%
2024/03/19	0.5	69.80	14	68.61	69.20	-13.5	3,975	-0.34%
2024/03/18	1	65.70	2	66.30	66.40	-1	3,794	-0.03%
2024/03/15	3	65.50	1	65.60	64.90	2	3,791	0.05%
2024/03/13	10	64.60	2	65.15	64.60	8	3,798	0.21%
2024/03/12	0	0.00	2	64.70	64.60	-2	3,825	-0.05%
2024/03/11	8	63.56	0	0.00	63.50	8	3,882	0.21%
2024/03/08	10.1	66.13	3	64.20	64.10	7.1	3,929	0.18%
2024/03/07	2.1	67.76	4	68.38	67.60	-2	3,999	-0.05%
2024/03/06	3	68.50	1	68.70	68.60	2	4,252	0.05%
2024/03/05	5.1	68.27	0	0.00	68.70	5.1	4,495	0.11%
2024/03/04	1	66.50	0	0.00	66.30	1	4,448	0.02%
2024/02/29	1	65.30	1	66.00	65.30	0	4,433	0.00%
2024/02/27	3	66.60	1	66.50	66.30	2	4,396	0.05%
2024/02/26	2	67.60	0	0.00	67.50	2	4,382	0.05%
2024/02/22	4	69.00	1	68.50	68.10	3	4,525	0.07%
2024/02/21	11	69.22	2	68.70	68.90	9	4,550	0.20%
2024/02/20	0	0.00	5	69.80	69.30	-5	4,590	-0.11%
2024/02/19	41	69.64	3	69.57	69.80	38	4,588	0.83%
2024/02/16	13	69.74	24	69.85	69.20	-11	4,599	-0.24%
2024/02/15	10	67.20	17	68.04	69.20	-7	4,553	-0.15%
2024/02/05	2	64.20	5	64.00	64.30	-3	4,455	-0.07%
2024/02/01	1	64.30	0	0.00	64.90	1	4,540	0.02%
2024/01/31	5	64.30	0	0.00	63.90	5	4,574	0.11%
2024/01/30	6	64.48	0	0.00	64.30	6	4,625	0.13%
2024/01/29	2	65.40	0	0.00	65.50	2	4,679	0.04%
2024/01/26	5	64.90	5	64.88	64.80	0	4,802	0.00%
2024/01/25	4	63.95	1	64.00	63.50	3	5,147	0.06%
2024/01/24	14	65.67	15	66.25	64.70	-1	5,724	-0.02%
2024/01/23	3	65.07	16	65.51	65.80	-13	5,960	-0.22%
2024/01/22	16	65.16	0	0.00	64.90	16	5,958	0.27%
2024/01/19	3	64.43	0	0.00	64.30	3	5,961	0.05%
2024/01/18	0	0.00	3	65.10	65.10	-3	5,978	-0.05%
2024/01/17	0	0.00	2	65.90	65.20	-2	5,970	-0.03%
2024/01/16	7	65.50	2	65.20	65.50	5	5,952	0.08%
2024/01/15	1	64.40	6	64.98	65.00	-5	5,946	-0.08%
2024/01/12	3	62.93	0	0.00	63.00	3	5,930	0.05%
2024/01/11	1	63.60	5	63.58	63.50	-4	5,941	-0.07%
2024/01/10	35	62.98	10	62.00	62.90	25	6,019	0.42%
2024/01/09	2	63.40	0	0.00	63.20	2	6,001	0.03%
2024/01/05	1.5	64.63	0	0.00	64.50	1.5	6,074	0.02%
2024/01/04	2	64.65	1	65.10	65.10	1	6,078	0.02%
2024/01/03	5	65.06	5	65.40	65.10	0	6,124	0.00%
2024/01/02	11	64.11	0	0.00	65.20	11	6,245	0.18%
2023/12/29	4	64.53	1	64.20	64.50	3	6,259	0.05%
2023/12/28	6	63.87	0	0.00	63.70	6	6,278	0.10%
2023/12/27	4	63.95	0	0.00	64.30	4	6,348	0.06%
2023/12/26	1	63.40	0	0.00	64.30	1	6,403	0.02%
2023/12/25	6	63.53	5	63.56	63.70	1	6,357	0.02%
2023/12/22	3	64.40	0	0.00	64.90	3	6,298	0.05%
2023/12/20	13	64.98	4	64.70	64.80	9	6,269	0.14%
2023/12/19	10.2	65.05	7	65.00	65.30	3.2	6,272	0.05%
2023/12/18	26	70.37	17	70.96	68.00	9	6,152	0.15%
2023/12/15	7	73.87	3	73.93	72.90	4	6,063	0.07%
2023/12/14	2	72.55	8	72.83	73.40	-6	5,987	-0.10%
2023/12/13	0	0.00	0	70.80	71.10	0	5,957	0.00%
2023/12/12	5	70.50	5	70.30	70.30	0	6,040	0.00%
2023/12/11	2	72.25	1	72.50	70.70	1	6,083	0.02%
2023/12/08	5	71.88	4	72.59	72.20	1	6,121	0.02%
2023/12/06	0	0.00	4.1	71.30	71.00	-4.1	6,245	-0.07%
2023/12/05	1	69.70	0	0.00	70.00	1	6,364	0.02%
2023/12/04	4	71.78	3.1	71.08	70.10	0.9	6,681	0.01%
2023/12/01	19	70.09	15	69.79	70.50	4	6,663	0.06%
2023/11/30	0	0.00	7	66.69	69.00	-7	6,466	-0.11%
2023/11/29	2	64.30	4	63.90	64.20	-2	6,214	-0.03%
2023/11/27	0	0.00	3	61.87	61.90	-3	6,258	-0.05%
2023/11/23	3	61.73	0	0.00	61.50	3	6,357	0.05%
2023/11/22	8	62.06	2	62.25	61.80	6	6,400	0.09%
2023/11/21	10	64.69	18	64.19	62.80	-8	6,460	-0.12%
2023/11/20	2	63.95	1	63.90	64.60	1	6,567	0.02%
2023/11/17	3	64.20	2	64.20	64.50	1	6,575	0.02%
2023/11/16	2	63.20	1	62.60	63.10	1	6,614	0.02%
2023/11/15	3	63.50	6	63.85	63.30	-3	6,703	-0.04%
2023/11/14	0	0.00	1	62.50	63.00	-1	6,751	-0.01%
2023/11/13	7	61.83	17	62.24	61.90	-10	6,837	-0.15%
2023/11/10	14	61.79	2	62.20	62.00	12	6,927	0.17%
2023/11/09	0	0.00	2	62.90	63.40	-2	7,017	-0.03%
2023/11/08	11.2	63.24	9	62.53	62.50	2.2	7,052	0.03%
2023/11/07	3	63.93	3	63.83	63.40	0	7,139	0.00%
2023/11/06	1	63.60	12	63.75	64.00	-11	7,240	-0.15%
2023/11/03	10	63.80	9	64.17	62.40	1	7,229	0.01%
2023/11/02	16	63.16	18	63.40	63.90	-2	7,160	-0.03%
2023/11/01	40	60.34	30	60.84	61.20	10	6,866	0.15%
2023/10/31	2	60.05	8	60.15	61.60	-6	6,314	-0.10%
2023/10/30	2	56.10	14	56.09	56.00	-12	6,142	-0.20%
2023/10/27	0	0.00	1	56.10	56.00	-1	6,205	-0.02%
2023/10/25	2	55.50	0	0.00	55.60	2	6,317	0.03%
2023/10/24	3.2	55.33	17	55.11	55.70	-13.8	6,364	-0.22%
2023/10/20	3	53.87	1	53.80	53.90	2	6,629	0.03%
2023/10/19	10	55.00	3	54.50	55.00	7	6,661	0.11%
2023/10/18	3	53.70	0	0.00	54.30	3	6,673	0.04%
2023/10/17	2	56.10	2	56.60	55.40	0	6,673	0.00%
2023/10/16	1	55.60	6	55.85	56.00	-5	6,859	-0.07%
2023/10/13	2	57.05	2	57.00	56.60	0	7,113	0.00%
2023/10/12	1	58.10	1	58.00	58.00	0	7,355	0.00%
2023/10/11	2	58.50	1	57.00	57.40	1	7,465	0.01%
2023/10/06	27	59.38	3	58.70	57.80	24	7,486	0.32%
2023/10/05	14	62.30	11	63.19	61.90	3	7,397	0.04%
2023/10/04	0	0.00	1	62.50	62.70	-1	7,446	-0.01%
2023/10/03	7	63.37	5	64.50	63.10	2	7,513	0.03%
2023/10/02	2	63.20	23.1	63.94	64.60	-21.1	7,555	-0.28%
2023/09/28	1	62.10	2	61.75	62.00	-1	7,521	-0.01%
2023/09/26	1	61.90	0	0.00	62.20	1	7,565	0.01%
2023/09/25	0.1	60.10	1	62.00	62.20	-1	7,573	-0.01%
2023/09/22	4	58.13	3	58.40	59.60	1	7,532	0.01%
2023/09/21	8	59.69	13	59.62	59.60	-5	7,598	-0.07%
2023/09/20	8	62.58	2	61.40	61.30	6	7,734	0.08%
2023/09/19	0.2	62.60	1	62.80	62.80	-0.8	7,802	-0.01%
2023/09/18	1	62.90	13	62.10	62.30	-12	7,809	-0.15%
2023/09/15	2	62.25	6	62.58	61.90	-4	7,808	-0.05%
2023/09/14	8	60.84	9	61.19	61.80	-1	7,723	-0.01%
2023/09/13	10	59.35	16	60.33	60.40	-6	7,665	-0.08%
2023/09/12	8	58.88	36	59.65	59.40	-28	7,623	-0.37%
2023/09/11	23	58.82	8	59.03	58.70	15	7,563	0.20%
2023/09/08	28	60.88	18	61.44	61.00	10	7,459	0.13%
2023/09/07	20	61.02	48	61.42	60.90	-28	7,295	-0.38%
2023/09/06	4	59.80	10	59.91	60.50	-6	6,934	-0.09%
2023/09/05	17	57.14	5	58.10	58.60	12	6,852	0.18%
2023/09/04	20	55.75	0	0.00	56.10	20	6,782	0.29%
2023/09/01	16.1	55.93	0	0.00	55.60	16.1	6,899	0.23%
2023/08/31	12	55.26	6	55.78	56.80	6	6,881	0.09%
2023/08/30	2	54.90	5	55.90	54.90	-3	6,913	-0.04%
2023/08/29	17	54.94	2	54.50	55.10	15	6,913	0.22%
2023/08/28	4	56.10	0	0.00	55.90	4	6,888	0.06%
2023/08/25	4	56.80	2	57.40	57.40	2	6,919	0.03%
2023/08/24	19	56.17	60.9	54.82	55.90	-41.9	6,840	-0.61%
2023/08/23	4	58.88	5	58.70	58.80	-1	6,610	-0.02%
2023/08/22	0	0.00	11	57.65	58.80	-11	6,650	-0.17%
2023/08/21	1	57.51	19	57.42	58.00	-18	6,629	-0.27%
2023/08/18	2	56.05	2	55.90	55.80	0	6,599	0.00%
2023/08/17	12	54.49	15	55.11	56.20	-3	6,552	-0.05%
2023/08/16	3	53.80	10	53.49	54.10	-7	6,509	-0.11%
2023/08/15	7	52.69	37	53.03	53.40	-30	6,428	-0.47%
2023/08/14	8	51.10	19.5	51.02	51.70	-11.5	6,322	-0.18%
2023/08/11	18	52.00	16	51.36	52.10	2	6,321	0.03%
2023/08/10	8	52.05	3	52.33	52.10	5	6,240	0.08%
2023/08/09	18.1	51.75	25	51.95	51.80	-6.9	6,149	-0.11%
2023/08/08	2	50.55	6	51.13	51.60	-4	6,153	-0.07%
2023/08/07	13	50.43	2	50.85	50.90	11	6,165	0.18%
2023/08/04	2	48.05	1.5	48.54	49.05	0.5	6,241	0.01%
2023/08/02	7	48.55	32	48.40	48.25	-25	6,212	-0.40%
2023/08/01	17	50.27	1	49.90	50.40	16	6,216	0.26%
2023/07/31	20	51.87	41	51.56	51.30	-21	6,527	-0.32%
2023/07/28	6	49.98	13	49.98	51.20	-7	6,583	-0.11%
2023/07/27	25	50.78	8	50.30	50.70	17	6,498	0.26%
2023/07/26	1	51.30	2	51.00	51.10	-1	6,442	-0.02%
2023/07/25	47	51.13	36	51.39	51.40	11	6,337	0.17%
2023/07/24	23	48.96	5	48.20	49.10	18	6,126	0.29%
2023/07/21	5	48.65	0	0.00	48.45	5	6,069	0.08%
2023/07/20	13	48.71	12	48.33	48.20	1	6,029	0.02%
2023/07/19	36	48.76	30	48.75	48.10	6	5,952	0.10%
2023/07/18	36.1	50.23	14	49.47	50.80	22.1	5,773	0.38%
2023/07/17	31	52.37	38	52.00	52.50	-7	5,479	-0.13%
2023/07/13	11	47.82	7	48.14	47.95	4	5,110	0.08%
2023/07/12	17	47.87	11	47.33	47.50	6	5,038	0.12%
2023/07/11	2	46.90	1.6	46.96	47.30	0.4	4,997	0.01%
2023/07/10	2	46.55	5.1	46.16	46.05	-3.1	4,919	-0.06%
2023/07/07	28.1	47.02	3	47.13	47.30	25.1	4,812	0.52%
2023/07/06	1	48.15	2	48.55	48.20	-1	4,772	-0.02%
2023/07/05	0	0.00	8	47.63	47.75	-8	4,694	-0.17%
2023/07/04	27	47.34	23	46.91	47.05	4	4,681	0.09%
2023/07/03	21	46.88	4	47.14	47.20	17	4,655	0.37%
2023/06/29	9	46.17	10	45.56	46.20	-1	4,640	-0.02%
2023/06/28	7	46.64	20.1	45.88	46.80	-13.1	4,514	-0.29%
2023/06/27	19	43.97	26	44.30	44.50	-7	4,337	-0.16%
2023/06/26	0	0.00	15	43.65	44.15	-15	4,197	-0.36%
2023/06/21	12	43.11	2	43.28	43.20	10	4,175	0.24%
2023/06/20	0	0.00	10	42.35	42.20	-10	4,117	-0.24%
2023/06/19	0	0.00	1	42.15	42.15	-1	4,180	-0.02%
2023/06/16	1	42.35	10	42.60	42.35	-9	4,337	-0.21%
2023/06/15	4	42.60	10	42.40	42.60	-6	4,317	-0.14%
2023/06/14	0	0.00	18	42.49	42.50	-18	4,289	-0.42%
2023/06/13	0	0.00	1.9	42.05	42.25	-1.9	4,282	-0.04%
2023/06/12	0	0.00	41	42.10	42.00	-41	4,258	-0.96%
2023/06/09	66	41.89	49.2	41.83	42.20	16.8	4,246	0.40%
2023/06/08	10	42.00	43	41.57	41.65	-33	4,211	-0.78%
2023/06/07	3	42.23	65	42.02	42.00	-62	4,177	-1.48%
2023/06/06	30	40.50	15	40.57	40.60	15	4,037	0.37%
2023/06/05	21	40.40	6	40.58	40.45	15	4,008	0.37%
2023/06/02	15	39.93	0	0.00	39.70	15	3,934	0.38%
2023/06/01	26	39.50	6	39.75	39.75	20	3,952	0.51%
2023/05/31	31	39.09	0	0.00	39.15	31	3,925	0.79%
2023/05/30	10	39.40	0	0.00	39.55	10	3,822	0.26%
2023/05/29	20	39.50	58	39.46	39.75	-38	3,788	-1.00%
2023/05/26	56	39.44	2.1	39.30	39.15	53.9	3,754	1.44%
2023/05/25	0	0.00	51.7	40.04	40.20	-51.7	3,676	-1.41%
2023/05/24	4	38.94	1.3	39.51	39.60	2.7	3,587	0.08%
2023/05/23	5	38.65	0.4	38.60	38.80	4.6	3,503	0.13%
2023/05/22	41.4	38.27	5	38.22	38.50	36.4	3,467	1.05%
2023/05/19	20	37.85	19	37.81	37.85	1	3,393	0.03%
2023/05/18	8	37.60	12	37.80	37.75	-4	3,357	-0.12%
2023/05/17	24.1	37.72	20	37.92	37.55	4.1	3,354	0.12%
2023/05/16	56	37.55	1	37.60	37.50	55	3,265	1.68%
2023/05/15	12	37.45	11	37.40	37.40	1	3,211	0.03%
2023/05/12	6	37.05	6	37.45	37.65	0	3,149	0.00%
2023/05/11	20	37.31	37.9	37.45	37.15	-17.9	3,069	-0.58%
2023/05/10	23	37.22	38	37.48	37.65	-15	2,987	-0.50%
2023/05/09	15	36.42	0	0.00	36.40	15	2,823	0.53%
2023/05/08	6	37.15	53	37.06	36.85	-47	2,788	-1.69%
2023/05/05	27	37.06	10	36.71	36.45	17	2,680	0.63%
2023/05/04	3	35.87	19.2	36.87	37.30	-16.2	2,307	-0.70%
2023/05/03	20	34.01	0	0.00	33.95	20	2,159	0.93%
2023/04/28	0	33.65	5	33.90	33.80	-5	2,157	-0.23%
2023/04/25	1	32.95	0	0.00	32.95	1	2,123	0.05%
2023/04/24	0	0.00	2.3	33.56	33.70	-2.3	2,101	-0.11%
2023/04/21	1.3	33.64	0	0.00	33.25	1.3	2,086	0.06%
2023/04/20	6	33.95	0	0.00	33.90	6	2,048	0.29%
2023/04/19	17	34.16	0	0.00	34.15	17	2,032	0.84%
2023/04/18	1	34.05	2	34.15	34.15	-1	1,998	-0.05%
2023/04/17	20	34.40	1	34.35	34.55	19	1,963	0.97%
2023/04/14	30	34.33	64	34.16	34.10	-34	1,923	-1.77%
2023/04/13	31	34.17	0	0.00	34.00	31	1,886	1.64%
2023/04/12	0	0.00	51	34.19	34.25	-51	1,864	-2.74%
2023/04/11	3	34.30	15	34.23	34.30	-12	1,843	-0.65%
2023/04/10	0	33.85	20	33.86	33.75	-20	1,732	-1.15%
2023/04/07	0	0.00	6	33.65	33.85	-6	1,708	-0.35%
2023/04/06	0	0.00	40	33.07	33.35	-40	1,661	-2.41%
2023/03/31	2	33.65	0	0.00	33.85	2	1,612	0.12%
2023/03/30	0	0.00	20	33.34	33.35	-20	1,504	-1.33%
2023/03/29	70	33.36	0	0.00	33.20	70	1,489	4.70%
2023/03/28	0	0.00	1	33.35	32.60	-1	1,460	-0.07%
2023/03/24	0	0.00	21	33.51	33.30	-21	1,413	-1.49%
2023/03/23	1	33.10	0	0.00	33.10	1	1,356	0.07%
2023/03/22	5	33.10	20	33.26	33.10	-15	1,330	-1.13%
2023/03/21	21	32.02	5	33.26	33.50	16	1,244	1.29%
2023/03/16	5	31.29	0	0.00	30.95	5	1,044	0.48%
2023/03/14	0	0.00	20	31.65	31.45	-20	1,023	-1.95%
2023/03/13	31	31.71	5.1	31.75	31.80	25.9	1,003	2.59%
2023/03/09	1	31.60	0	0.00	31.50	1	961	0.10%
2023/03/08	10	31.65	0	0.00	31.80	10	968	1.03%
2023/03/07	15	31.50	1	31.35	31.60	14	950	1.47%
2023/03/06	0	0.00	11	31.49	31.40	-11	921	-1.19%
2023/03/02	0	0.00	5	29.90	30.00	-5	832	-0.60%
2023/03/01	0	0.00	0.3	29.70	29.80	-0.3	828	-0.04%
2023/02/24	5	30.15	5	30.35	30.00	0	832	0.00%
2023/02/23	0	0.00	2	30.20	30.20	-2	832	-0.24%
2023/02/22	0	0.00	3	29.55	29.60	-3	810	-0.37%
2023/02/20	0	0.00	2	30.00	29.95	-2	842	-0.24%
2023/02/17	15	29.76	0	0.00	29.95	15	852	1.76%
2023/02/15	1	29.95	6	29.86	29.80	-5	932	-0.54%
2023/02/14	0	0.00	1	29.30	29.15	-1	923	-0.11%
2023/02/10	1.2	28.95	0	0.00	28.85	1.2	969	0.12%
2023/02/08	0	0.00	1	29.55	29.65	-1	1,017	-0.10%
2023/02/07	0	0.00	20.2	29.65	29.60	-20.2	1,074	-1.88%
2023/02/06	40	29.61	2	29.70	29.55	38	1,108	3.43%
2023/02/03	0	0.00	61	29.50	29.60	-61	1,154	-5.29%
2023/02/02	10	29.65	4	29.45	29.70	6	1,151	0.52%
2023/02/01	0	0.00	1	29.10	29.25	-1	1,131	-0.09%
2023/01/31	1	28.30	10	28.58	28.75	-9	1,117	-0.81%
2023/01/30	10	28.25	17	28.26	28.30	-7	1,110	-0.63%
2023/01/17	0	0.00	1	27.70	27.70	-1	1,105	-0.09%
2023/01/09	0	0.00	20	28.13	28.10	-20	1,160	-1.72%
2022/12/30	15	27.60	5	27.65	27.55	10	1,212	0.82%
2022/12/28	5	27.60	0	0.00	27.60	5	1,231	0.41%
2022/12/27	4	27.90	0	0.00	28.00	4	1,235	0.32%
2022/12/26	5	28.20	5	28.20	28.05	0	1,236	0.00%
2022/12/23	10	27.40	0	0.00	27.60	10	1,231	0.81%
2022/12/22	23	27.91	14	27.90	27.90	9	1,241	0.72%
2022/12/21	20	27.74	0	0.00	27.60	20	1,258	1.59%
2022/12/20	33	28.03	0	0.00	27.60	33	1,258	2.62%
2022/12/19	7	28.26	0	0.00	28.20	7	1,275	0.55%
2022/12/16	10	28.55	3	28.65	28.55	7	1,277	0.55%
2022/12/14	18	28.89	0	0.00	28.95	18	1,270	1.42%
2022/12/13	0	0.00	1	28.60	28.65	-1	1,265	-0.08%
2022/12/12	0	0.00	1	28.90	28.80	-1	1,270	-0.08%
2022/12/09	1.2	29.08	2	29.15	28.85	-0.8	1,271	-0.06%
2022/12/07	2	28.73	10	28.75	28.60	-8	1,255	-0.64%
2022/12/06	2	29.53	63	29.33	29.20	-61	1,246	-4.89%
2022/12/05	0	0.00	17	30.41	30.10	-17	1,227	-1.38%
2022/12/02	60	30.25	0	0.00	30.30	60	1,216	4.93%
2022/12/01	14	30.28	3	30.27	30.20	11	1,196	0.92%
2022/11/30	14	29.97	19	29.87	30.05	-5	1,182	-0.42%
2022/11/29	19	29.23	0	0.00	29.40	19	1,169	1.63%
2022/11/25	0	0.00	5	29.63	29.40	-5	1,174	-0.43%
2022/11/24	2	29.30	0	0.00	29.40	2	1,174	0.17%
2022/11/23	8	29.41	3.3	29.67	29.25	4.7	1,180	0.40%
2022/11/22	10	29.40	0	0.00	29.45	10	1,193	0.84%
2022/11/21	0	0.00	19	29.24	29.10	-19	1,201	-1.58%
2022/11/18	10	30.10	96	29.91	29.60	-86	1,194	-7.20%
2022/11/17	6	30.08	0	0.00	30.00	6	1,185	0.51%
2022/11/16	10	29.85	10	29.85	29.80	0	1,171	0.00%
2022/11/15	71	30.07	7	29.84	29.85	64	1,158	5.52%
2022/11/14	20.2	29.72	0	0.00	29.75	20.2	1,151	1.75%
2022/11/11	18.1	29.81	143	29.80	29.55	-124.9	1,146	-10.90%	大賣/鉅額交易
2022/11/10	10	29.25	15	29.33	29.55	-5	1,172	-0.43%
2022/11/09	80	29.24	5	29.20	29.35	75	1,170	6.41%
2022/11/08	35	29.19	10	28.80	28.70	25	1,158	2.16%
2022/11/07	2	29.00	5	29.25	28.95	-3	1,170	-0.26%
2022/11/04	0	0.00	55	28.92	29.00	-55	1,219	-4.51%
2022/11/03	23	28.14	45	28.09	28.95	-22	1,200	-1.83%
2022/11/02	3	27.85	50	27.91	27.80	-47	1,169	-4.02%
2022/11/01	6	27.32	10	27.25	27.35	-4	1,185	-0.34%
2022/10/31	0	0.00	2	25.73	25.80	-2	1,155	-0.17%
2022/10/27	1	25.15	0	0.00	25.30	1	1,170	0.09%
2022/10/26	4	24.90	31	24.94	24.70	-27	1,177	-2.29%
2022/10/25	8	25.08	0	0.00	25.00	8	1,178	0.68%
2022/10/24	30	25.58	0	0.00	25.35	30	1,190	2.52%
2022/10/20	1	24.80	1	25.15	25.65	0	1,188	0.00%
2022/10/19	15	25.37	7	25.39	25.30	8	1,180	0.68%
2022/10/18	26	25.51	9	25.55	25.65	17	1,178	1.44%
2022/10/17	1	24.60	0	0.00	24.80	1	1,181	0.08%
2022/10/14	7	24.93	0	0.00	24.95	7	1,191	0.59%
2022/10/13	0	0.00	5	24.10	23.80	-5	1,199	-0.42%
2022/10/12	5	25.35	0	0.00	25.20	5	1,194	0.42%
2022/10/11	0	25.95	0	0.00	25.50	0	1,191	0.00%
2022/10/07	7	26.35	0	0.00	26.40	7	1,204	0.58%
2022/10/06	55	26.54	23	26.51	26.50	32	1,206	2.65%
2022/10/05	19	26.26	1	26.40	25.95	18	1,198	1.50%
2022/10/04	0	0.00	2	25.90	26.05	-2	1,203	-0.17%
2022/10/03	0	0.00	1	25.30	25.30	-1	1,204	-0.08%
2022/09/30	1	25.40	35	25.01	25.35	-34	1,220	-2.79%
2022/09/29	0	25.44	0	25.25	25.25	0	1,226	0.00%
2022/09/28	35	24.66	59	24.77	24.40	-24	1,230	-1.95%
2022/09/27	5	25.47	1	25.40	25.55	4	1,230	0.33%
2022/09/26	3	26.00	0	0.00	25.40	3	1,245	0.24%
2022/09/23	5	26.95	0	0.00	26.85	5	1,263	0.40%
2022/09/22	1	26.95	0	0.00	27.00	1	1,297	0.08%
2022/09/21	2	27.35	0	0.00	27.25	2	1,302	0.15%
2022/09/19	11	27.60	0	0.00	27.30	11	1,331	0.83%
2022/09/15	0	0.00	12	28.09	28.00	-12	1,358	-0.88%
2022/09/14	21	27.64	0	0.00	27.75	21	1,377	1.52%
2022/09/08	5	27.55	0	0.00	27.55	5	1,469	0.34%
2022/09/07	1	27.00	0	0.00	27.00	1	1,630	0.06%
2022/09/06	4	27.49	0	0.00	27.40	4	1,689	0.24%
2022/09/05	20	27.98	2	28.05	27.85	18	1,695	1.06%
2022/09/02	15	28.62	10	28.50	28.50	5	1,718	0.29%
2022/08/31	36	29.05	0	0.00	29.15	36	1,799	2.00%
2022/08/30	10	28.80	5.1	28.65	28.80	4.9	1,830	0.27%
2022/08/26	25	29.12	6	29.31	29.30	19	1,922	0.99%
2022/08/25	4.1	28.80	0	0.00	28.80	4.1	2,238	0.18%
2022/08/23	5	28.65	0	0.00	28.65	5	2,313	0.22%
2022/08/22	0	0.00	14	29.10	28.95	-14	2,322	-0.60%
2022/08/19	10	29.35	11	29.15	29.35	-1	2,350	-0.04%
2022/08/18	1	29.05	20	29.13	29.10	-19	2,486	-0.76%
2022/08/17	13	29.38	18	29.15	29.40	-5	2,493	-0.20%
2022/08/16	11	29.25	42	29.03	29.25	-31	2,394	-1.29%
2022/08/15	0	0.00	10	28.78	28.80	-10	2,364	-0.42%
2022/08/12	42	28.65	10	28.80	28.80	32	2,350	1.36%
2022/08/11	5	28.50	12.1	28.71	29.00	-7.1	2,333	-0.30%
2022/08/10	0	0.00	0.1	28.00	28.20	-0.1	2,270	-0.01%
2022/08/09	42	27.38	0	0.00	27.45	42	2,272	1.85%
2022/08/08	1	28.85	0	0.00	28.90	1	2,254	0.04%
2022/08/04	1	29.30	0	0.00	29.05	1	2,209	0.05%
2022/08/02	1	29.15	0	29.00	29.00	1	2,235	0.04%
2022/08/01	1	29.55	9	29.70	29.65	-8	2,272	-0.35%
2022/07/29	21	29.53	0	0.00	29.60	21	2,270	0.92%
2022/07/28	0	0.00	30	29.12	29.00	-30	2,268	-1.32%
2022/07/27	20	29.10	1	29.29	29.30	19	2,271	0.84%
2022/07/25	10	29.45	15	29.60	29.50	-5	2,281	-0.22%
2022/07/22	0	0.00	15	29.66	29.55	-15	2,339	-0.64%
2022/07/20	7	29.45	34	29.35	29.15	-27	2,351	-1.15%
2022/07/19	13	28.88	0	0.00	29.10	13	2,379	0.55%
2022/07/18	0	0.00	13	28.32	28.65	-13	2,392	-0.54%
2022/07/15	5	27.90	12	28.28	28.10	-7	2,431	-0.29%
2022/07/14	0	0.00	5	27.30	27.50	-5	2,434	-0.21%
2022/07/13	20	26.95	30	26.87	27.00	-10	2,458	-0.41%
2022/07/12	2	26.40	1	26.05	26.10	1	2,503	0.04%
2022/07/11	2	27.15	0	0.00	27.20	2	2,554	0.08%
2022/07/08	1	27.85	1	27.75	27.55	0	3,058	0.00%
2022/07/06	0	26.55	0	0.00	26.00	0	3,199	0.00%
2022/07/01	15	27.56	9	27.54	26.55	6	3,242	0.19%
2022/06/30	2.1	28.84	0	0.00	28.60	2.1	3,219	0.07%
2022/06/29	0	0.00	27	29.75	29.80	-27	3,199	-0.84%
2022/06/28	0	0.00	10	30.15	30.10	-10	3,208	-0.31%
2022/06/27	1	30.70	0	0.00	30.65	1	3,228	0.03%
2022/06/24	1	30.20	1	30.55	30.20	0	3,240	0.00%
2022/06/23	0	0.00	1	29.80	29.75	-1	3,278	-0.03%
2022/06/22	0	0.00	4	30.03	29.80	-4	3,263	-0.12%
2022/06/21	0	0.00	2	30.40	30.80	-2	3,253	-0.06%
2022/06/20	0.1	29.97	6	30.77	29.90	-5.9	3,255	-0.18%
2022/06/17	0.1	31.80	0	0.00	31.85	0.1	3,217	0.00%
2022/06/16	33	33.00	24	33.50	32.35	9	3,187	0.28%
2022/06/15	19	32.78	3	32.60	32.65	16	3,045	0.53%
2022/06/13	0	0.00	31	32.05	31.70	-31	2,998	-1.03%
2022/06/10	5	33.33	23	33.32	33.15	-18	2,976	-0.61%
2022/06/09	6	33.00	1	32.95	33.15	5	2,930	0.17%
2022/06/08	36	33.59	46	33.20	33.35	-10	2,911	-0.34%
2022/06/07	11	33.10	5	33.38	33.35	6	2,886	0.21%
2022/06/06	31	33.42	26	33.31	33.50	5	2,857	0.17%
2022/06/02	52	34.14	36.1	34.41	34.10	15.9	2,810	0.57%
2022/06/01	5	32.24	2.1	32.40	32.35	2.9	2,504	0.12%
2022/05/31	2	31.78	0	0.00	31.05	2	2,460	0.08%
2022/05/30	10	31.86	1	31.75	31.80	9	2,449	0.37%
2022/05/27	30	31.80	0	0.00	31.40	30	2,441	1.23%
2022/05/26	14	32.14	39	31.88	31.80	-25	2,416	-1.03%
2022/05/25	12	30.90	1	30.50	31.35	11	2,282	0.48%
2022/05/18	1	31.25	22	31.44	31.25	-21	2,437	-0.86%
2022/05/16	30	30.15	1	30.05	30.20	29	2,468	1.17%
2022/05/12	0.1	28.85	0	0.00	28.85	0.1	2,487	0.00%
2022/05/10	1	30.10	0	0.00	30.25	1	2,468	0.04%
2022/05/09	5	30.75	32	31.01	30.55	-27	2,480	-1.09%
2022/05/06	0	0.00	3	32.25	32.50	-3	2,452	-0.12%
2022/05/03	0	0.00	1	32.55	32.45	-1	2,489	-0.04%
2022/04/28	7	32.80	3	33.00	32.40	4	2,513	0.16%
2022/04/27	0	0.00	4	30.99	31.35	-4	2,459	-0.16%
2022/04/26	5	32.20	5	32.15	32.10	0	2,442	0.00%
2022/04/25	2	32.00	3.4	32.30	32.00	-1.4	2,458	-0.06%
2022/04/21	2	34.05	0.2	33.99	33.75	1.8	2,474	0.07%
2022/04/19	1	33.60	2	33.05	32.95	-1	2,446	-0.04%
2022/04/18	1	33.40	5.8	33.13	32.70	-4.8	2,459	-0.20%
2022/04/15	22	33.81	5	33.85	33.95	17	2,426	0.70%
2022/04/14	25	34.76	33	35.07	34.30	-8	2,404	-0.33%
2022/04/13	0.2	32.70	1	33.90	33.90	-0.8	1,924	-0.04%
2022/04/12	6	31.05	2	30.80	30.85	4	1,836	0.22%
2022/04/11	0	0.00	6	31.13	31.00	-6	1,832	-0.33%
2022/04/07	1	32.20	0	0.00	32.20	1	1,863	0.05%
2022/04/06	5	33.40	8	33.40	33.35	-3	1,866	-0.16%
2022/04/01	23	33.80	0	0.00	33.90	23	1,989	1.16%
2022/03/29	25	34.56	20	34.55	34.10	5	2,298	0.22%
2022/03/28	30	34.77	0	0.00	34.80	30	2,305	1.30%
2022/03/24	0	0.00	20	34.20	34.35	-20	2,329	-0.86%
2022/03/23	0	34.50	0	0.00	34.55	0	2,362	0.00%
2022/03/22	0	0.00	1	34.10	34.20	-1	2,396	-0.04%
2022/03/18	1	33.85	0	0.00	33.55	1	2,528	0.04%
2022/03/15	5	33.45	6	33.56	33.45	-1	3,034	-0.03%
2022/03/14	20	34.48	0	0.00	34.15	20	3,549	0.56%
2022/03/11	7	34.13	0	0.00	34.15	7	3,714	0.19%
2022/03/10	0	0.00	5	34.60	34.35	-5	3,896	-0.13%
2022/03/09	0	0.00	2	33.58	33.70	-2	3,969	-0.05%
2022/03/08	13	33.58	0	0.00	33.15	13	4,042	0.32%
2022/03/07	1.1	34.19	0	0.00	34.10	1.1	4,088	0.03%
2022/03/04	1	35.45	0	0.00	35.25	1	4,085	0.02%
2022/03/02	1	35.60	0	0.00	35.75	1	4,187	0.02%
2022/03/01	1	35.90	0	0.00	35.80	1	4,262	0.02%
2022/02/24	0	0.00	8	35.80	35.35	-8	4,384	-0.18%
2022/02/22	4	36.75	62	36.90	36.80	-58	4,493	-1.29%
2022/02/18	0	0.00	1	35.55	35.90	-1	4,646	-0.02%
2022/02/17	8	35.75	12	36.05	35.70	-4	4,699	-0.09%
2022/02/16	5	35.45	0	0.00	35.40	5	4,750	0.11%
2022/02/14	11	34.99	5	35.05	34.95	6	4,786	0.13%
2022/02/11	5	35.90	3	35.85	35.70	2	4,842	0.04%
2022/02/09	22	35.89	14	36.10	36.25	8	4,881	0.16%
2022/02/07	7	35.64	0.1	35.69	35.95	6.9	5,065	0.14%
2022/01/26	1	35.15	2	35.47	35.15	-1	5,190	-0.02%
2022/01/25	55	35.22	5	35.21	35.10	50	5,340	0.94%
2022/01/24	7	35.24	0	0.00	35.65	7	5,359	0.13%
2022/01/21	0	0.00	7	35.94	35.90	-7	5,403	-0.13%
2022/01/19	0	0.00	5	36.51	36.50	-5	5,629	-0.09%
2022/01/18	10	36.84	4	36.95	36.55	6	5,639	0.11%
2022/01/17	2.2	36.65	2	36.70	36.80	0.2	5,628	0.00%
2022/01/14	0.2	35.50	0	0.00	35.50	0.2	5,606	0.00%
2022/01/13	10	36.25	10	36.30	36.20	0	5,596	0.00%
2022/01/12	3.2	36.15	2	36.15	36.20	1.2	5,610	0.02%
2022/01/11	15	36.53	2	36.65	36.40	13	5,642	0.23%
2022/01/10	5	36.85	10	36.73	36.90	-5	5,634	-0.09%
2022/01/07	4	37.03	1	37.05	36.95	3	5,646	0.05%
2022/01/06	0	0.00	1	37.30	37.40	-1	5,641	-0.02%
2022/01/05	11	37.75	12	37.68	37.65	-1	5,650	-0.02%
2022/01/04	8	38.19	2	38.05	38.05	6	5,657	0.11%
2022/01/03	5	38.34	7	38.34	38.20	-2	5,697	-0.04%
2021/12/30	3	38.53	1.2	38.59	38.60	1.8	5,768	0.03%
2021/12/29	1	38.90	7	38.88	38.95	-6	5,828	-0.10%
2021/12/28	9	39.39	4	39.30	39.10	5	5,831	0.09%
2021/12/27	13	38.59	1	39.35	39.00	12	5,740	0.21%
2021/12/24	3	38.70	7	38.55	38.20	-4	5,696	-0.07%
2021/12/21	7	37.56	7	37.60	37.40	0	5,647	0.00%
2021/12/20	1	37.05	0	0.00	37.65	1	5,633	0.02%
2021/12/17	17	37.11	1.5	37.20	37.05	15.5	5,606	0.28%
2021/12/16	2	37.68	0	0.00	37.45	2	5,577	0.04%
2021/12/15	4	37.47	2	37.30	37.45	2	5,545	0.04%
2021/12/14	52.4	37.49	5	37.49	37.25	47.4	5,515	0.86%
2021/12/13	3	38.70	1	38.55	38.25	2	5,440	0.04%
2021/12/10	5	39.05	5	38.83	38.85	0	5,412	0.00%
2021/12/09	21.6	40.01	11	40.57	39.65	10.6	5,331	0.20%
2021/12/08	27.3	40.32	45.5	40.92	41.60	-18.2	5,041	-0.36%
2021/12/07	2	38.85	43.1	38.74	38.75	-41.1	4,536	-0.91%
2021/12/06	22.1	38.97	6.2	38.81	38.40	15.9	4,408	0.36%
2021/12/03	6.7	38.11	7	38.70	38.65	-0.3	4,258	-0.01%
2021/12/02	5.2	37.88	0	38.25	37.70	5.2	4,195	0.12%
2021/12/01	44	38.17	51	37.92	38.20	-7	4,204	-0.17%
2021/11/30	5	37.40	0	0.00	37.65	5	4,179	0.12%
2021/11/29	24.2	36.52	9.1	36.89	36.80	15.2	4,188	0.36%
2021/11/26	48	37.63	52	37.45	37.35	-4	4,199	-0.09%
2021/11/25	24.6	38.88	55	38.64	38.35	-30.4	4,177	-0.73%
2021/11/24	2	38.35	23.5	38.27	38.50	-21.5	4,211	-0.51%
2021/11/23	0	0.00	50	38.17	37.50	-50	4,181	-1.20%
2021/11/22	21	37.72	2	37.75	38.00	19	4,188	0.45%
2021/11/19	50.1	37.25	1.9	37.67	37.20	48.1	4,210	1.14%
2021/11/18	1	38.20	28	38.40	37.85	-27	4,200	-0.64%
2021/11/17	2	37.85	26	37.97	37.75	-24	4,074	-0.59%
2021/11/16	31.1	37.56	29.2	38.00	37.60	1.9	4,151	0.05%
2021/11/15	81	38.06	22.9	38.04	38.40	58.1	4,129	1.41%
2021/11/12	2	37.50	51	37.46	37.40	-49	4,175	-1.17%
2021/11/11	0	0.00	37	37.86	37.30	-37	4,281	-0.86%
2021/11/10	20	38.05	23	37.55	37.85	-3	4,364	-0.07%
2021/11/09	2	37.30	0	0.00	37.25	2	4,589	0.04%
2021/11/08	0.1	37.05	0	0.00	37.00	0.1	4,764	0.00%
2021/11/05	6.6	37.08	2	37.15	37.10	4.6	4,832	0.10%
2021/11/04	0.1	37.37	22.9	37.70	38.00	-22.8	4,843	-0.47%
2021/11/03	51	36.31	3.8	36.80	36.85	47.2	4,895	0.96%
2021/11/02	25.2	36.24	25	36.30	35.60	0.2	4,847	0.00%
2021/11/01	4	35.40	0	0.00	35.40	4	4,760	0.08%
2021/10/29	23	34.96	4	35.20	35.35	19	4,908	0.39%
2021/10/28	14.3	35.17	24.8	34.90	34.60	-10.5	5,044	-0.21%
2021/10/27	1.2	33.86	3	34.34	34.75	-1.8	5,276	-0.03%
2021/10/26	9	32.71	0	0.00	32.75	9	5,404	0.17%
2021/10/25	0.4	33.00	1	33.05	33.00	-0.6	5,514	-0.01%
2021/10/22	0	32.30	0	0.00	32.25	0	5,605	0.00%
2021/10/21	17	33.25	0	0.00	32.85	17	5,703	0.30%
2021/10/20	1.7	33.83	1	34.20	33.55	0.7	5,783	0.01%
2021/10/12	0	0.00	10	30.60	31.50	-10	5,919	-0.17%
2021/10/08	1	30.90	0	0.00	30.80	1	6,082	0.02%
2021/10/06	6	31.52	0	0.00	31.10	6	7,813	0.08%
2021/10/05	2	31.53	1	31.80	31.90	1	7,953	0.01%
2021/10/04	1	32.00	4	31.96	31.80	-3	8,042	-0.04%
2021/10/01	0.2	32.20	0	0.00	32.40	0.2	8,144	0.00%
2021/09/30	10	33.05	1	33.25	33.25	9	8,173	0.11%
2021/09/29	0	0.00	4	32.78	33.20	-4	8,202	-0.05%
2021/09/28	3	32.08	5	31.97	32.50	-2	8,354	-0.02%
2021/09/27	2	32.60	1	32.40	32.60	1	8,505	0.01%
2021/09/24	18	33.43	0	0.00	33.15	18	9,105	0.20%
2021/09/23	0	0.00	2	31.88	32.35	-2	9,144	-0.02%
2021/09/22	5	30.50	0	0.00	31.05	5	9,534	0.05%
2021/09/16	5	30.85	0	0.00	30.90	5	9,729	0.05%
2021/09/15	1	31.00	0	0.00	31.05	1	9,973	0.01%
2021/09/13	5	31.75	0	0.00	31.70	5	10,307	0.05%
2021/09/10	0	32.00	0	0.00	31.90	0	10,396	0.00%
2021/09/08	3	30.87	0	0.00	30.85	3	10,699	0.03%
2021/09/07	1	32.00	0	0.00	31.55	1	10,766	0.01%
2021/09/06	0	33.00	20.5	32.70	31.90	-20.5	10,908	-0.19%
2021/09/02	4	33.79	2	33.53	33.10	2	11,091	0.02%
2021/09/01	0	0.00	6	33.53	33.65	-6	11,238	-0.05%
2021/08/31	0	0.00	1	33.20	33.50	-1	11,246	-0.01%
2021/08/30	21	33.08	105	33.13	33.35	-84	11,271	-0.75%	大賣/
2021/08/27	4	33.20	0	0.00	32.90	4	11,229	0.04%
2021/08/26	1	32.90	0	33.25	33.25	1	11,234	0.01%
2021/08/25	1	33.05	1	33.45	33.10	0	11,338	0.00%
2021/08/24	7	32.81	1	32.75	32.50	6	11,467	0.05%
2021/08/23	41	32.96	3	32.33	32.70	38	11,562	0.33%
2021/08/20	1	31.74	1	31.21	31.50	0	11,539	0.00%
2021/08/19	6	32.04	0	0.00	31.40	6	11,588	0.05%
2021/08/18	7	31.51	27	31.53	32.80	-20	11,624	-0.17%
2021/08/17	8	31.82	10.5	31.97	31.30	-2.5	11,842	-0.02%
2021/08/16	5	33.15	0	0.00	32.75	5	11,849	0.04%
2021/08/13	3	33.94	9	34.53	33.95	-6	11,822	-0.05%
2021/08/12	9	35.27	2	35.28	35.20	7	11,806	0.06%
2021/08/11	9	34.89	9	36.08	35.05	0	12,117	0.00%
2021/08/10	12	36.86	6	36.55	36.55	6	12,109	0.05%
2021/08/09	20	36.30	45.1	36.01	35.95	-25.1	12,111	-0.21%
2021/08/06	43	37.40	99	37.53	37.20	-56	12,112	-0.46%
2021/08/05	50.1	36.72	26	36.95	37.30	24.1	11,922	0.20%
2021/08/04	31	36.44	4	37.10	36.40	27	11,955	0.23%
2021/08/03	54	36.40	4	36.56	36.85	50	12,084	0.41%
2021/08/02	5	36.28	21	36.36	36.40	-16	12,072	-0.13%
2021/07/30	5	35.57	17	35.84	35.45	-12	11,974	-0.10%
2021/07/29	16	35.30	2	35.65	35.65	14	12,025	0.12%
2021/07/28	20	34.48	23	34.73	35.45	-3	12,152	-0.02%
2021/07/27	10	36.28	12	35.71	35.65	-2	12,288	-0.02%
2021/07/26	74	36.95	14	37.06	36.75	60	12,343	0.49%
2021/07/23	22	35.79	6	35.93	35.55	16	12,578	0.13%
2021/07/22	10	34.80	5	34.74	34.40	5	12,838	0.04%
2021/07/21	31	34.24	21	33.49	33.30	10	12,832	0.08%
2021/07/20	43	34.29	59	34.13	34.00	-16	12,912	-0.12%
2021/07/19	71	34.95	51	34.87	34.90	20	12,937	0.15%
2021/07/16	58	35.40	12	35.35	35.35	46	13,121	0.35%
2021/07/15	26	35.05	23	35.07	35.20	3	13,165	0.02%
2021/07/14	155.1	39.51	51	37.26	35.55	104.1	13,131	0.79%	大買/鉅額交易
2021/07/13	17	37.68	21.1	38.80	39.35	-4.1	12,255	-0.03%
2021/07/12	3	35.70	6	35.95	35.80	-3	11,596	-0.03%
2021/07/09	13	35.18	18	35.08	34.90	-5	11,514	-0.04%
2021/07/08	6	35.06	10	35.31	35.45	-4	11,576	-0.03%
2021/07/07	25	35.00	34	34.61	34.65	-9	11,594	-0.08%
2021/07/06	28	35.48	25	35.09	35.05	3	11,704	0.03%
2021/07/05	25	35.66	21	35.99	35.80	4	11,852	0.03%
2021/07/02	9	35.41	23	35.24	34.95	-14	11,797	-0.12%
2021/07/01	45.1	35.58	94	36.07	34.80	-48.9	11,781	-0.42%
2021/06/30	65	33.97	63	34.18	34.75	2	11,284	0.02%
2021/06/29	109	34.83	12	35.01	34.50	97	11,136	0.87%	大買/
2021/06/28	7	33.59	10	33.99	34.40	-3	10,778	-0.03%
2021/06/25	0	0.00	1	33.85	33.40	-1	10,796	-0.01%
2021/06/24	10	34.48	3	33.95	33.95	7	10,849	0.06%
2021/06/23	11	33.81	11	34.04	34.10	0	10,711	0.00%
2021/06/22	1	32.70	6	32.98	32.65	-5	10,780	-0.05%
2021/06/21	0	0.00	6	32.16	32.30	-6	11,991	-0.05%
2021/06/18	15	33.27	5	33.20	33.20	10	12,188	0.08%
2021/06/17	12	33.59	19	33.28	33.65	-7	12,287	-0.06%
2021/06/16	3	32.65	0	0.00	32.80	3	12,266	0.02%
2021/06/15	3	32.50	0	0.00	33.35	3	12,663	0.02%
2021/06/11	7	32.15	1	32.30	31.95	6	12,703	0.05%
2021/06/10	1	32.35	1	32.60	32.50	0	12,714	0.00%
2021/06/09	2	32.53	7	32.65	32.25	-5	12,670	-0.04%
2021/06/08	0	0.00	2	31.78	31.85	-2	12,606	-0.02%
2021/06/03	0	0.00	1	31.85	32.05	-1	12,866	-0.01%
2021/06/02	2	32.15	2	31.88	31.70	0	12,999	0.00%
2021/06/01	1	33.20	0	0.00	32.65	1	13,120	0.01%
2021/05/31	1	32.70	1	31.85	32.20	0	13,123	0.00%
2021/05/28	1	31.30	4	31.33	31.50	-3	13,203	-0.02%
2021/05/27	5	31.25	7	30.94	30.90	-2	13,926	-0.01%
2021/05/26	2	31.35	1	30.95	31.20	1	14,731	0.01%
2021/05/25	18	31.37	4	31.06	31.50	14	14,771	0.09%
2021/05/24	9	29.33	2	30.10	29.95	7	14,668	0.05%
2021/05/19	23	29.37	3	30.00	29.85	20	15,364	0.13%
2021/05/17	41	25.69	6.1	26.44	25.80	34.9	15,148	0.23%
2021/05/13	1	28.00	5	28.35	28.35	-4	14,977	-0.03%
2021/05/12	0	0.00	35	28.18	28.40	-35	15,139	-0.23%
2021/05/11	4	30.80	8	30.02	30.10	-4	14,962	-0.03%
2021/05/10	8	32.61	6	32.83	32.70	2	14,811	0.01%
2021/05/07	1	32.75	6	32.80	33.40	-5	14,822	-0.03%
2021/05/06	41	33.02	0	0.00	31.95	41	14,811	0.28%
2021/05/05	23	33.62	2	33.15	32.90	21	14,775	0.14%
2021/05/04	7	32.68	3	33.63	32.80	4	14,681	0.03%
2021/05/03	0.4	35.39	2	35.00	35.30	-1.6	14,512	-0.01%
2021/04/29	33.7	36.00	9	36.00	35.40	24.7	14,359	0.17%
2021/04/28	5	36.23	17.3	35.37	36.70	-12.3	13,913	-0.09%
2021/04/27	3.1	33.90	1	34.50	33.75	2.1	13,619	0.02%
2021/04/26	5.4	34.59	2	35.20	34.50	3.4	13,771	0.02%
2021/04/23	0.1	34.45	1	34.50	34.50	-0.9	13,707	-0.01%
2021/04/22	0.4	35.30	8	34.69	33.50	-7.6	13,883	-0.06%
2021/04/21	4.4	34.69	15	34.85	35.10	-10.6	13,962	-0.08%
2021/04/20	6.2	34.33	7	34.49	34.25	-0.8	13,870	-0.01%
2021/04/19	2.7	33.40	44	33.63	34.05	-41.3	13,816	-0.30%
2021/04/16	0.1	33.35	4	33.06	33.35	-3.9	13,858	-0.03%
2021/04/15	0.1	32.65	0	0.00	32.60	0.1	13,906	0.00%
2021/04/14	1.5	32.34	4	32.45	32.15	-2.5	13,938	-0.02%
2021/04/13	1	32.56	110	33.03	32.80	-109	13,967	-0.78%	大賣/鉅額交易
2021/04/12	9.4	33.92	203	33.86	33.45	-193.6	13,970	-1.39%	大賣/鉅額交易
2021/04/09	4	34.10	1	34.25	34.10	3	13,870	0.02%
2021/04/08	20	33.48	19	33.33	33.55	1	13,661	0.01%
2021/04/07	5	32.64	5	32.78	32.85	0	13,537	0.00%
2021/04/06	5	32.31	2	32.13	32.25	3	13,476	0.02%
2021/04/01	0	0.00	4	31.75	31.75	-4	13,464	-0.03%
2021/03/31	0	0.00	2	31.70	31.70	-2	13,526	-0.01%
2021/03/30	3	31.98	0	0.00	32.00	3	13,573	0.02%
2021/03/29	5	31.45	21	31.23	31.30	-16	13,504	-0.12%
2021/03/26	9	31.68	22	31.68	31.70	-13	13,511	-0.10%
2021/03/25	1	32.00	17	31.87	31.40	-16	13,605	-0.12%
2021/03/24	294	32.75	147	32.83	32.70	147	13,600	1.08%	大買/大賣/鉅額交易
2021/03/23	3	30.43	5	30.33	31.00	-2	12,386	-0.02%
2021/03/22	19	30.19	16	30.27	30.25	3	12,194	0.02%
2021/03/19	33	30.44	11	30.13	30.50	22	12,191	0.18%
2021/03/18	20	30.25	34	29.71	30.00	-14	12,147	-0.12%
2021/03/17	63	29.63	12	29.36	29.10	51	11,943	0.43%
2021/03/16	0	0.00	8	28.87	28.80	-8	12,073	-0.07%
2021/03/15	3	29.03	2	28.85	29.00	1	12,463	0.01%
2021/03/12	3	28.53	3	28.70	28.60	0	12,568	0.00%
2021/03/11	1	28.70	3	28.60	28.75	-2	13,343	-0.01%
2021/03/10	1	28.70	2	28.98	28.35	-1	13,647	-0.01%
2021/03/09	2	27.50	6	27.58	28.00	-4	13,935	-0.03%
2021/03/08	56	28.60	16	27.87	27.95	40	13,984	0.29%
2021/03/05	29	29.08	7	28.40	28.45	22	14,005	0.16%
2021/03/04	10	28.86	10	28.72	28.80	0	14,031	0.00%
2021/03/03	12	28.42	19	28.36	28.40	-7	14,210	-0.05%
2021/03/02	94	29.25	17	29.37	28.70	77	14,358	0.54%
2021/02/26	52	28.23	58	28.39	28.10	-6	13,726	-0.04%
2021/02/25	7	26.72	4	26.76	26.95	3	13,054	0.02%
2021/02/24	2	27.05	0	0.00	26.65	2	13,159	0.02%
2021/02/23	36	27.57	19	27.27	27.40	17	13,079	0.13%
2021/02/22	7	26.22	12.8	26.31	26.55	-5.8	12,617	-0.05%
2021/02/19	12	26.05	6	26.33	26.15	6	12,705	0.05%
2021/02/18	21	25.41	26	25.33	26.05	-5	13,038	-0.04%
2021/02/17	0	0.00	5	24.71	24.90	-5	13,491	-0.04%
2021/02/05	2	24.28	4	24.31	24.15	-2	13,541	-0.01%
2021/02/04	2	24.45	3	24.53	24.35	-1	13,579	-0.01%
2021/02/03	11.8	24.85	1	24.80	24.85	10.8	13,631	0.08%
2021/01/28	3	24.40	0	0.00	24.40	3	13,720	0.02%
2021/01/27	4	24.20	2	24.00	24.00	2	13,791	0.01%
2021/01/26	5	23.81	0	0.00	23.55	5	14,159	0.04%
2021/01/25	10	23.74	0	0.00	23.90	10	14,129	0.07%
2021/01/22	1	24.20	40	24.08	24.10	-39	14,149	-0.28%
2021/01/21	3	24.10	0	0.00	24.15	3	14,222	0.02%
2021/01/20	7	24.83	1	25.50	24.75	6	14,240	0.04%
2021/01/19	0	0.00	2	26.20	25.85	-2	14,219	-0.01%
2021/01/18	5	25.66	4	25.61	25.60	1	14,175	0.01%
2021/01/15	21	26.30	8	26.38	26.35	13	14,279	0.09%
2021/01/14	23	26.97	5	26.91	27.20	18	14,786	0.12%
2021/01/13	8	25.91	3.5	26.08	25.90	4.5	15,460	0.03%
2021/01/12	15	26.21	13	25.74	25.55	2	15,476	0.01%
2021/01/11	1	26.10	10	26.15	26.25	-9	15,595	-0.06%
2021/01/08	3	25.72	5	25.97	25.60	-2	15,511	-0.01%
2021/01/07	1	25.35	68	25.43	25.55	-67	15,580	-0.43%
2021/01/06	54	25.60	22	25.30	25.30	32	15,616	0.20%
2021/01/05	16	25.80	18.3	26.12	26.20	-2.3	15,576	-0.02%
2021/01/04	40	25.55	3	25.48	25.50	37	15,507	0.24%
2020/12/31	1	25.45	7	25.20	25.25	-6	15,490	-0.04%
2020/12/30	1	25.50	4	25.58	25.35	-3	15,492	-0.02%
2020/12/29	0	0.00	11	25.77	25.75	-11	15,499	-0.07%
2020/12/28	13	25.59	14	25.28	25.75	-1	15,443	-0.01%
2020/12/25	9	25.28	1	25.30	25.10	8	15,368	0.05%
2020/12/24	15	25.42	23	25.35	25.25	-8	15,292	-0.05%
2020/12/23	7	24.84	14	24.84	24.85	-7	15,214	-0.05%
2020/12/22	26	25.52	5	24.82	24.80	21	15,269	0.14%
2020/12/21	12	25.61	2	25.68	25.70	10	15,191	0.07%
2020/12/18	14	26.34	8	26.01	26.50	6	15,033	0.04%
2020/12/17	5	25.45	1	25.45	25.40	4	14,779	0.03%
2020/12/16	10	25.89	15	25.90	25.75	-5	14,749	-0.03%
2020/12/15	3	25.58	0	0.00	25.40	3	14,713	0.02%
2020/12/14	6	26.12	1	26.05	26.05	5	14,594	0.03%
2020/12/11	2	25.95	217	26.05	26.10	-215	14,537	-1.48%	大賣/鉅額交易
2020/12/10	9	27.12	14	27.13	27.05	-5	14,332	-0.03%
2020/12/09	219	27.76	20	27.19	27.80	199	14,215	1.40%	大買/鉅額交易
2020/12/08	8	26.39	9	26.25	26.15	-1	13,847	-0.01%
2020/12/07	44	26.59	22	26.80	26.50	22	13,754	0.16%
2020/12/04	29	24.96	38	25.11	25.65	-9	12,973	-0.07%
2020/12/03	14	25.00	20	24.87	24.50	-6	12,803	-0.05%
2020/12/02	6	24.14	37	24.29	24.15	-31	12,762	-0.24%
2020/12/01	7	23.82	6	23.97	24.20	1	13,696	0.01%
2020/11/30	21	24.00	11	23.91	23.70	10	14,329	0.07%
2020/11/27	45	24.06	27	24.06	24.10	18	14,307	0.13%
2020/11/26	11	23.71	26	23.79	24.00	-15	14,206	-0.11%
2020/11/25	6	23.39	12	23.26	23.10	-6	13,931	-0.04%
2020/11/24	12	23.51	5	23.59	23.25	7	13,896	0.05%
2020/11/23	19	23.58	11	23.54	23.55	8	13,828	0.06%
2020/11/20	8	23.35	1	23.30	23.25	7	13,763	0.05%
2020/11/19	8	23.14	4	23.29	23.15	4	13,842	0.03%
2020/11/18	23	23.18	10	23.30	23.10	13	14,019	0.09%
2020/11/17	17	23.54	14	23.52	23.45	3	14,150	0.02%
2020/11/16	51	23.50	9	23.54	23.95	42	14,077	0.30%
2020/11/13	2	22.45	2	22.63	22.80	0	13,799	0.00%
2020/11/12	0	0.00	4	22.65	22.40	-4	14,186	-0.03%
2020/11/11	2	22.25	2	22.50	22.65	0	14,869	0.00%
2020/11/10	28	22.50	3	22.98	22.25	25	15,658	0.16%
2020/11/09	1	22.30	0	0.00	22.40	1	16,236	0.01%
2020/11/06	4	22.31	10	22.25	22.05	-6	16,698	-0.04%
2020/11/05	10	22.20	11	22.11	22.20	-1	16,657	-0.01%
2020/11/04	2	21.90	20	21.98	22.30	-18	16,608	-0.11%
2020/11/03	19	22.32	7	23.26	22.10	12	16,534	0.07%
2020/11/02	14	22.00	11	21.94	21.90	3	16,295	0.02%
2020/10/30	2	21.90	1	21.75	21.65	1	16,540	0.01%
2020/10/29	2	22.25	3	22.20	22.35	-1	16,403	-0.01%
2020/10/28	4	22.24	0	0.00	22.15	4	16,304	0.02%
2020/10/27	7	23.00	5	23.26	22.85	2	16,142	0.01%
2020/10/26	11	23.14	37	23.19	22.90	-26	15,990	-0.16%
2020/10/23	9	23.68	0	0.00	23.55	9	15,775	0.06%
2020/10/22	8	24.05	20	23.92	23.75	-12	15,613	-0.08%
2020/10/21	24	23.28	53	23.73	24.45	-29	14,920	-0.19%
2020/10/20	5	22.29	13	22.30	22.25	-8	14,004	-0.06%
2020/10/19	21	22.39	10	22.30	21.90	11	13,998	0.08%
2020/10/16	1	21.75	2	21.78	21.60	-1	13,910	-0.01%
2020/10/15	0	0.00	8	22.19	21.90	-8	13,897	-0.06%
2020/10/14	5	21.90	9	21.92	21.80	-4	13,729	-0.03%
2020/10/13	23	21.45	3	21.90	21.30	20	13,649	0.15%
2020/10/12	2	21.33	3	21.40	21.25	-1	13,585	-0.01%
2020/10/08	0	0.00	30	21.50	21.25	-30	13,593	-0.22%
2020/10/07	0	0.00	3	21.10	21.10	-3	13,600	-0.02%
2020/10/06	0	0.00	7	21.07	20.95	-7	13,778	-0.05%
2020/10/05	1	20.45	14	20.61	20.60	-13	13,761	-0.09%
2020/09/30	0	0.00	6	20.25	20.30	-6	13,768	-0.04%
2020/09/29	4	19.85	1	19.90	19.75	3	13,818	0.02%
2020/09/28	0	0.00	2	19.75	19.75	-2	13,934	-0.01%
2020/09/25	0	0.00	16	18.88	18.95	-16	14,248	-0.11%
2020/09/24	2	19.70	1	20.00	19.65	1	14,786	0.01%
2020/09/23	7	20.24	1	20.00	20.15	6	14,746	0.04%
2020/09/22	9	20.42	1	20.40	20.20	8	14,708	0.05%
2020/09/21	3	20.83	5	20.76	20.70	-2	14,647	-0.01%
2020/09/18	1	21.15	0	0.00	21.15	1	14,606	0.01%
2020/09/17	0	0.00	7	21.11	21.15	-7	14,567	-0.05%
2020/09/16	4	20.79	2	20.80	20.70	2	14,510	0.01%
2020/09/15	3	21.23	39	21.44	21.15	-36	14,397	-0.25%
2020/09/14	32	21.01	22	20.87	21.10	10	14,325	0.07%
2020/09/11	9	20.32	0	0.00	20.15	9	14,108	0.06%
2020/09/10	6	20.92	6	21.09	20.90	0	14,005	0.00%
2020/09/09	22	20.39	12	20.55	20.60	10	13,882	0.07%
2020/09/08	6	21.03	22	21.49	20.60	-16	13,778	-0.12%
2020/09/07	25	21.88	4	22.36	21.15	21	13,579	0.15%
2020/09/04	107	22.88	38	22.94	22.50	69	13,177	0.52%	大買/
2020/09/03	27	21.49	77	21.81	22.55	-50	12,118	-0.41%
2020/09/02	14	20.59	19	20.54	20.50	-5	11,319	-0.04%
2020/09/01	21	20.35	28	20.73	20.85	-7	11,092	-0.06%
2020/08/31	15	19.99	0	0.00	20.00	15	10,852	0.14%
2020/08/28	2	20.23	4	20.18	20.10	-2	10,805	-0.02%
2020/08/27	7	20.03	0	0.00	19.80	7	10,709	0.07%
2020/08/26	8	20.28	16	20.62	20.25	-8	10,649	-0.08%
2020/08/25	31	20.42	28	20.37	20.25	3	10,562	0.03%
2020/08/24	23	20.40	29	20.57	20.55	-6	10,492	-0.06%
2020/08/21	62	20.75	4	20.78	21.00	58	10,543	0.55%
2020/08/20	7	19.61	8	21.60	19.35	-1	10,259	-0.01%
2020/08/19	10	21.95	27	21.46	21.45	-17	9,813	-0.17%
2020/08/18	41	21.71	47	21.81	21.70	-6	9,455	-0.06%
2020/08/17	43	21.48	51	21.52	21.70	-8	8,947	-0.09%
2020/08/14	60	19.79	43	20.39	20.55	17	8,193	0.21%
2020/08/13	34	19.04	19.4	19.32	19.60	14.6	7,372	0.20%
2020/08/12	7	17.33	25	18.03	17.85	-18	6,571	-0.27%
2020/08/10	5	16.91	30	16.81	16.55	-25	5,991	-0.42%
2020/08/07	1	17.20	3	17.10	17.10	-2	5,947	-0.03%
2020/08/06	4	17.15	17	17.41	17.15	-13	5,891	-0.22%
2020/08/05	9	17.06	16	16.97	17.00	-7	5,686	-0.12%
2020/08/03	4	15.70	51.3	15.75	15.90	-47.3	5,459	-0.87%
2020/07/31	1	15.50	0	0.00	15.50	1	5,405	0.02%
2020/07/28	4	15.38	2	15.93	15.10	2	5,383	0.04%
2020/07/27	2	15.88	2	15.68	15.70	0	5,373	0.00%
2020/07/24	8	15.64	6	15.90	15.55	2	5,273	0.04%
2020/07/23	1	16.10	2	16.20	16.25	-1	5,194	-0.02%
2020/07/22	3	16.40	24	16.23	16.45	-21	5,113	-0.41%
2020/07/21	0	0.00	13	16.14	16.15	-13	4,957	-0.26%
2020/07/20	0	0.00	60	15.96	16.00	-60	4,878	-1.23%
2020/07/17	2	15.85	6	16.23	15.90	-4	4,837	-0.08%
2020/07/16	0	0.00	4	16.13	16.30	-4	4,788	-0.08%
2020/07/15	6	15.89	2	15.85	15.70	4	4,691	0.09%
2020/07/14	2	16.40	12	16.19	16.25	-10	4,620	-0.22%
2020/07/13	10	16.06	16	16.36	16.50	-6	4,581	-0.13%
2020/07/10	5	15.63	4	15.75	15.55	1	4,387	0.02%
2020/07/09	5	15.86	11	15.96	15.80	-6	4,346	-0.14%
2020/07/08	25	15.77	26	15.88	16.05	-1	4,320	-0.02%
2020/07/07	8	15.66	110	16.29	15.75	-102	4,218	-2.42%	大賣/鉅額交易
2020/07/06	10.3	16.24	39	16.24	16.25	-28.7	4,102	-0.70%
2020/07/03	152	15.67	67	15.89	16.10	85	3,749	2.27%	大買/
2020/07/02	1	14.50	2	14.55	14.65	-1	3,103	-0.03%
2020/07/01	0	0.00	1	14.30	14.20	-1	3,063	-0.03%
2020/06/30	2	14.05	0	0.00	14.05	2	3,063	0.07%
2020/06/23	1	13.95	0	0.00	14.05	1	3,093	0.03%
2020/06/22	0	0.00	146	14.24	14.15	-146	3,183	-4.59%	大賣/鉅額交易
2020/06/19	26	14.42	2	14.43	14.25	24	3,219	0.75%
2020/06/18	0	0.00	2	14.25	14.20	-2	3,212	-0.06%
2020/06/16	58	14.10	0	0.00	14.15	58	3,217	1.80%
2020/06/15	1	13.85	0	0.00	13.75	1	3,278	0.03%
2020/06/11	1	14.45	35	14.61	14.25	-34	3,291	-1.03%
2020/06/10	8	14.61	11	14.70	14.65	-3	3,294	-0.09%
2020/06/09	4	14.88	0	0.00	14.75	4	3,343	0.12%
2020/06/08	0	0.00	3	14.85	14.80	-3	3,357	-0.09%
2020/06/05	100	14.93	2	14.95	14.85	98	3,345	2.93%
2020/06/04	2	14.78	2	14.83	14.75	0	3,345	0.00%
2020/06/03	4	14.96	73	15.04	14.85	-69	3,328	-2.07%
2020/06/02	4	14.95	12	15.00	15.10	-8	3,309	-0.24%
2020/06/01	0	0.00	4	15.06	15.05	-4	3,234	-0.12%
2020/05/29	3	14.52	3	14.57	15.15	0	3,239	0.00%
2020/05/28	132	14.74	27	14.75	14.60	105	3,215	3.27%	大買/鉅額交易
2020/05/27	3	14.07	0	0.00	14.50	3	2,900	0.10%
2020/05/20	35	13.75	1	13.75	13.60	34	2,823	1.20%
2020/05/19	0	0.00	7	13.15	13.40	-7	2,759	-0.25%
2020/05/14	6	13.78	1	13.50	13.40	5	2,718	0.18%
2020/05/13	6	14.00	0	0.00	14.00	6	2,666	0.23%
2020/05/12	2	14.20	0	0.00	14.15	2	2,725	0.07%
2020/05/11	59	14.59	20	14.40	14.50	39	2,716	1.44%
2020/05/07	0	0.00	2	13.93	14.05	-2	2,609	-0.08%
2020/05/06	1	13.90	2	13.83	13.80	-1	2,627	-0.04%
2020/05/05	0	0.00	2	13.98	13.85	-2	2,675	-0.07%
2020/05/04	1	13.95	0	0.00	13.90	1	2,703	0.04%
2020/04/30	2	14.15	1	14.20	14.25	1	2,705	0.04%
2020/04/29	50	14.03	0	0.00	14.00	50	2,688	1.86%
2020/04/28	7	13.86	20	13.93	13.85	-13	2,685	-0.48%
2020/04/27	10	13.90	1	14.00	14.20	9	2,725	0.33%
2020/04/23	4	13.80	0	0.00	13.80	4	2,688	0.15%
2020/04/21	1	13.75	0	0.00	13.40	1	2,683	0.04%
2020/04/20	0	0.00	1	14.00	13.85	-1	2,661	-0.04%
2020/04/16	0	0.00	51	14.01	14.10	-51	2,636	-1.93%
2020/04/15	1	14.00	0	0.00	14.05	1	2,660	0.04%
2020/04/14	31	13.60	0	0.00	13.60	31	2,641	1.17%
2020/04/13	0	0.00	15	13.53	13.40	-15	2,646	-0.57%
2020/04/10	10	13.25	5	13.30	13.30	5	2,646	0.19%
2020/04/09	6	13.26	1	13.25	13.10	5	2,664	0.19%
2020/04/08	10	12.85	1	12.60	12.90	9	2,636	0.34%
2020/04/07	0	0.00	21	12.31	12.40	-21	2,654	-0.79%
2020/04/01	20	11.90	0	0.00	12.00	20	2,660	0.75%
2020/03/31	0	0.00	1	11.80	11.80	-1	2,698	-0.04%
2020/03/30	1	11.75	0	0.00	11.90	1	2,755	0.04%
2020/03/27	1	12.40	1	12.10	12.00	0	2,758	0.00%
2020/03/26	11	12.07	1	12.15	12.25	10	2,701	0.37%
2020/03/25	1	11.60	15	11.70	11.65	-14	2,607	-0.54%
2020/03/24	2	10.95	1	10.90	10.90	1	2,598	0.04%
2020/03/19	37	10.17	0	0.00	10.10	37	2,578	1.43%
2020/03/13	1	12.15	17	12.08	12.45	-16	2,541	-0.63%
2020/03/12	0	0.00	3	13.35	13.00	-3	2,460	-0.12%
2020/03/10	1	14.45	0	0.00	14.50	1	2,393	0.04%
2020/03/09	0	0.00	1	14.50	14.50	-1	2,370	-0.04%
2020/03/05	1	15.70	0	0.00	15.50	1	2,348	0.04%
2020/03/04	5	15.55	0	0.00	15.55	5	2,319	0.22%
2020/03/03	25	15.39	0	0.00	15.45	25	2,240	1.12%
2020/02/27	6	14.43	0	0.00	14.10	6	2,181	0.27%
2020/02/26	1	14.50	0	0.00	14.70	1	2,174	0.05%
2020/02/25	1	14.40	0	0.00	14.60	1	2,173	0.05%
2020/02/24	5	14.87	0	0.00	14.75	5	2,180	0.23%
2020/02/21	1	15.00	0	0.00	15.10	1	2,175	0.05%
2020/02/19	0	0.00	2	15.25	15.25	-2	2,209	-0.09%
2020/02/17	1	15.15	0	0.00	15.15	1	2,267	0.04%
2020/02/14	1	15.25	1	15.20	15.25	0	2,306	0.00%
2020/02/13	32	15.56	20	15.70	15.30	12	2,315	0.52%
2020/02/12	0	0.00	42	14.80	15.10	-42	2,271	-1.85%
2020/02/11	0	0.00	1	14.75	14.65	-1	2,280	-0.04%
2020/02/05	2	14.25	0	0.00	14.65	2	2,258	0.09%
2020/02/04	1	14.15	50	14.16	14.30	-49	2,227	-2.20%
2020/02/03	0	0.00	20	13.80	13.85	-20	2,262	-0.88%
2020/01/30	0	0.00	55	14.89	14.85	-55	2,290	-2.40%
2020/01/20	0	0.00	0	16.40	16.45	0	2,238	0.00%
2020/01/17	0	0.00	30	16.45	16.40	-30	2,265	-1.32%
2020/01/16	0	16.30	10	16.30	16.35	-10	2,281	-0.44%
2020/01/15	20	16.40	0	0.00	16.30	20	2,347	0.85%
2020/01/14	44.5	16.62	0	0.00	16.50	44.5	2,347	1.89%
2020/01/13	10	16.50	0	0.00	16.60	10	2,354	0.42%
2020/01/10	1	16.45	0	0.00	16.35	1	2,361	0.04%
2020/01/07	1	16.45	0	0.00	16.45	1	2,449	0.04%
2020/01/02	0	0.00	40	17.15	17.15	-40	2,457	-1.63%
2019/12/31	0	0.00	45	17.41	17.15	-45	2,437	-1.85%
2019/12/26	0	0.00	20	17.40	17.15	-20	2,370	-0.84%
2019/12/25	40	17.30	4	17.20	17.30	36	2,331	1.54%
2019/12/24	0	0.00	74	16.92	16.90	-74	2,304	-3.21%
2019/12/23	0	0.00	66	16.92	16.90	-66	2,308	-2.86%
2019/12/20	0	0.00	5	17.00	17.10	-5	2,328	-0.21%
2019/12/18	35.2	17.05	0	0.00	17.05	35.2	2,503	1.41%
2019/12/16	100	17.08	0	0.00	16.95	100	2,545	3.93%
2019/12/13	52	17.03	0	0.00	16.85	52	2,549	2.04%
2019/12/12	15	16.80	0	0.00	16.85	15	2,490	0.60%
2019/12/11	0	0.00	10	16.65	16.65	-10	2,517	-0.40%
2019/12/09	0	0.00	10	16.70	16.65	-10	2,565	-0.39%
2019/12/05	0.3	16.55	20	16.65	16.65	-19.7	2,640	-0.75%
2019/11/29	13	16.97	0	0.00	16.80	13	2,829	0.46%
2019/11/28	27	17.14	0	0.00	17.05	27	2,865	0.94%
2019/11/27	1	17.10	2	17.25	17.25	-1	3,005	-0.03%
2019/11/26	0	0.00	1	16.90	17.05	-1	3,048	-0.03%
2019/11/25	1	16.75	0	0.00	16.75	1	3,047	0.03%
2019/11/20	12	17.10	0	0.00	17.00	12	3,159	0.38%
2019/11/19	38	17.18	10	17.15	17.10	28	3,220	0.87%
2019/11/18	0	0.00	1	17.35	17.20	-1	3,263	-0.03%
2019/11/12	2	16.55	0	0.00	16.65	2	3,623	0.06%
2019/11/08	60	17.09	0	0.00	17.10	60	3,655	1.64%
2019/11/04	0	0.00	10	17.40	17.35	-10	3,743	-0.27%
2019/11/01	1	17.15	0	0.00	17.30	1	3,801	0.03%
2019/10/31	0	0.00	100	17.05	17.20	-100	3,888	-2.57%
2019/10/30	100	17.26	0	0.00	17.25	100	3,966	2.52%
2019/10/29	0	0.00	170	17.24	17.10	-170	4,101	-4.15%	大賣/鉅額交易
2019/10/28	70	17.34	0	0.00	17.35	70	4,491	1.56%
2019/10/23	30	17.82	30	17.47	17.45	0	5,050	0.00%
2019/10/21	40	17.53	0	0.00	17.50	40	5,084	0.79%
2019/10/18	4	17.45	0	0.00	17.45	4	5,098	0.08%
2019/10/17	36	17.64	106	17.63	17.60	-70	5,101	-1.37%	大賣/
2019/10/16	0	0.00	1	17.80	17.45	-1	5,103	-0.02%
2019/10/15	90	17.77	23	17.69	17.70	67	5,090	1.32%
2019/10/14	81	17.17	3	17.35	17.45	78	4,968	1.57%
2019/10/09	6	16.65	0	0.00	16.65	6	4,946	0.12%
2019/10/04	10	16.90	0	0.00	16.85	10	5,116	0.20%
2019/10/03	1	16.95	5	17.00	16.95	-4	5,132	-0.08%
2019/09/27	0	0.00	105	16.96	16.95	-105	5,152	-2.04%	大賣/鉅額交易
2019/09/25	0	0.00	1	17.55	17.55	-1	5,176	-0.02%
2019/09/24	7	17.75	5	17.64	17.45	2	5,157	0.04%
2019/09/23	110	17.56	7	17.90	17.90	103	5,077	2.03%	大買/鉅額交易
2019/09/20	20	17.40	0	0.00	17.05	20	4,954	0.40%
2019/09/18	0	0.00	1	17.25	17.15	-1	4,919	-0.02%
2019/09/16	1	17.65	7	17.61	17.50	-6	4,938	-0.12%
2019/09/12	2	17.45	2	17.45	17.45	0	4,896	0.00%
2019/09/11	1	17.25	1	17.25	17.10	0	4,939	0.00%
2019/09/09	2	17.20	11	17.46	17.20	-9	4,941	-0.18%
2019/09/06	1	17.80	0	0.00	17.75	1	4,924	0.02%
2019/09/05	21	18.04	21	17.90	17.90	0	4,887	0.00%
2019/09/04	5	17.76	150	17.73	17.70	-145	4,820	-3.01%	大賣/鉅額交易
2019/09/03	1	17.60	3	17.50	17.70	-2	4,833	-0.04%
2019/08/30	12	18.07	20	18.10	17.65	-8	4,754	-0.17%
2019/08/29	151	17.52	50	17.50	17.70	101	4,613	2.19%	大買/鉅額交易
2019/08/28	0	0.00	2	17.05	17.15	-2	4,503	-0.04%
2019/08/27	50	17.25	0	0.00	17.10	50	4,477	1.12%
2019/08/26	0	0.00	9	16.99	16.95	-9	4,466	-0.20%
2019/08/22	10	17.45	120	17.40	17.40	-110	4,386	-2.51%	大賣/鉅額交易
2019/08/21	6	17.11	30	17.20	17.30	-24	4,350	-0.55%
2019/08/20	20	17.80	5	17.55	17.10	15	4,303	0.35%
2019/08/19	108	17.05	50	16.75	17.20	58	4,031	1.44%	大買/
2019/08/16	0	0.00	52	16.39	16.35	-52	3,906	-1.33%
2019/08/15	30	15.85	0	0.00	16.05	30	3,928	0.76%
2019/08/14	20	16.00	0	0.00	16.00	20	3,928	0.51%
2019/08/13	71	15.86	0	0.00	15.80	71	3,906	1.82%
2019/08/12	3	16.02	1	16.00	16.15	2	3,897	0.05%
2019/08/08	0	0.00	1	15.25	15.75	-1	3,939	-0.03%
2019/08/07	12	15.45	0	0.00	15.15	12	3,955	0.30%
2019/08/05	1	15.65	1	15.95	15.55	0	4,070	0.00%
2019/08/02	2	16.05	3	15.93	15.90	-1	4,036	-0.02%
2019/08/01	41	17.13	0	0.00	16.60	41	4,063	1.01%
2019/07/31	3	17.32	203	17.41	17.05	-200	3,958	-5.05%	大賣/鉅額交易
2019/07/30	31	17.83	20	17.50	18.10	11	3,798	0.29%
2019/07/29	2	17.20	24	17.43	17.60	-22	3,453	-0.64%
2019/07/26	45	15.86	2	16.23	16.00	43	3,119	1.38%
2019/07/25	2	15.53	1	15.40	15.55	1	2,956	0.03%
2019/07/24	1	15.75	1	15.70	15.70	0	2,931	0.00%
2019/07/17	50	15.40	0	0.00	15.50	50	3,021	1.65%
2019/07/16	50	15.37	0	0.00	15.30	50	3,312	1.51%
2019/07/15	10	15.70	0	0.00	15.40	10	3,411	0.29%
2019/07/12	72	15.13	3	15.35	15.45	69	3,417	2.02%
2019/07/10	0	0.00	1	15.10	15.15	-1	3,509	-0.03%
2019/07/09	1	14.90	0	0.00	15.05	1	3,469	0.03%
2019/07/08	0	0.00	30	14.90	14.95	-30	3,489	-0.86%
2019/07/05	0	0.00	50	14.90	14.85	-50	3,522	-1.42%
2019/07/02	10	14.90	0	0.00	14.90	10	3,524	0.28%
2019/07/01	50	14.79	0	0.00	14.75	50	3,580	1.40%
2019/06/28	0	0.00	4	14.60	14.55	-4	3,598	-0.11%
2019/06/27	0	0.00	4	14.73	14.70	-4	3,630	-0.11%
2019/06/26	2	14.60	0	0.00	14.60	2	3,626	0.06%
2019/06/25	0	0.00	110	14.64	14.60	-110	3,639	-3.02%	大賣/鉅額交易
2019/06/24	54	14.80	0	0.00	14.85	54	3,654	1.48%
2019/06/20	9	14.93	0	0.00	14.70	9	3,649	0.25%
2019/06/19	20	14.50	0	0.00	14.70	20	3,661	0.55%
2019/06/18	8	14.50	30	14.45	14.35	-22	3,585	-0.61%
2019/06/13	2	14.20	7	14.09	14.10	-5	3,534	-0.14%
2019/06/12	31	14.10	0	0.00	14.15	31	3,516	0.88%
2019/06/06	0	0.00	5	13.70	13.65	-5	3,436	-0.15%
2019/06/05	0	0.00	2	13.90	13.85	-2	3,433	-0.06%
2019/05/28	0	0.00	1	13.75	13.65	-1	3,394	-0.03%
2019/05/27	0	0.00	51	14.20	14.10	-51	3,388	-1.51%
2019/05/24	1	14.25	1	14.50	14.30	0	3,396	0.00%
2019/05/23	1	14.25	0	0.00	14.35	1	3,556	0.03%
2019/05/22	110	14.80	0	0.00	14.65	110	3,612	3.05%	大買/鉅額交易
2019/05/21	1	14.20	1	14.40	14.50	0	3,554	0.00%
2019/05/17	0	0.00	150	14.87	14.50	-150	3,557	-4.22%	大賣/鉅額交易
2019/05/16	50	15.20	2.8	15.02	14.85	47.2	3,535	1.34%
2019/05/15	3	14.95	41	15.00	14.90	-38	3,471	-1.09%
2019/05/14	112	14.93	22	14.78	15.00	90	3,483	2.58%	大買/
2019/05/13	11	14.34	1	14.20	14.15	10	3,335	0.30%
2019/05/10	1	14.55	2	14.60	14.50	-1	3,307	-0.03%
2019/05/09	5	14.83	51	14.86	14.50	-46	3,278	-1.40%
2019/05/08	1	14.50	1	14.60	15.00	0	3,147	0.00%
2019/05/07	1	14.75	0	0.00	14.70	1	3,119	0.03%
2019/05/02	0	0.00	1	14.65	14.70	-1	2,953	-0.03%
2019/04/30	1	14.30	0	0.00	14.45	1	2,912	0.03%
2019/04/29	0	0.00	11	14.56	14.60	-11	2,888	-0.38%
2019/04/25	1	14.45	5	14.40	14.45	-4	2,775	-0.14%
2019/04/24	0	0.00	30	14.70	14.40	-30	2,802	-1.07%
2019/04/23	4	14.91	1	14.80	14.85	3	2,750	0.11%
2019/04/22	0	0.00	4	15.43	15.15	-4	2,729	-0.15%
2019/04/19	51	14.56	0	0.00	14.90	51	2,433	2.10%
2019/04/18	0	0.00	32	14.37	14.15	-32	2,321	-1.38%
2019/04/17	41	14.64	3	14.68	14.60	38	2,288	1.66%
2019/04/11	1	14.05	0	0.00	14.00	1	1,973	0.05%
2019/04/09	62	13.86	0	0.00	14.05	62	1,879	3.30%
2019/04/08	1	13.70	0	0.00	13.80	1	1,858	0.05%
2019/04/03	20	13.85	7	13.69	13.85	13	1,842	0.71%
2019/04/02	0	0.00	1	13.50	13.55	-1	1,762	-0.06%
2019/03/27	5	13.40	53	13.37	13.30	-48	1,654	-2.90%
2019/03/26	2	13.75	2	13.55	13.55	0	1,629	0.00%
2019/03/25	1	13.60	0	0.00	13.65	1	1,597	0.06%
2019/03/22	1	14.15	10	14.14	14.00	-9	1,579	-0.57%
2019/03/19	5	13.85	0	0.00	13.80	5	1,540	0.32%
2019/03/18	2	13.70	0	0.00	13.70	2	1,512	0.13%
2019/03/15	0	0.00	1	13.65	13.60	-1	1,515	-0.07%
2019/03/14	1	13.50	0	0.00	13.50	1	1,548	0.06%
2019/03/11	10	13.70	0	0.00	13.60	10	1,606	0.62%
2019/03/06	20	13.75	0	0.00	13.75	20	1,683	1.19%
2019/02/22	16	14.48	3	14.27	14.20	13	1,743	0.75%
2019/02/21	23	14.12	0	0.00	14.40	23	1,627	1.41%
2019/02/20	10	14.10	0	0.00	14.05	10	1,579	0.63%
2019/02/18	0	0.00	10	14.03	14.25	-10	1,627	-0.61%
2019/02/14	0	0.00	5	14.05	13.95	-5	1,608	-0.31%
2019/02/13	0	0.00	5	13.87	14.10	-5	1,588	-0.31%
2019/02/12	0	0.00	5	13.30	13.50	-5	1,505	-0.33%
2019/01/28	5	13.20	0	0.00	13.15	5	1,532	0.33%
2019/01/17	3	13.00	0	0.00	13.05	3	1,764	0.17%
2019/01/16	1	13.35	4	13.25	13.20	-3	1,758	-0.17%
2019/01/15	40	12.90	1	12.95	12.85	39	1,685	2.31%
2019/01/10	5	12.75	0	0.00	12.75	5	1,666	0.30%
2019/01/09	0	0.00	4	12.65	12.75	-4	1,683	-0.24%
2019/01/07	0	0.00	1	12.55	12.55	-1	1,692	-0.06%
2019/01/03	0	0.00	1	12.65	12.40	-1	1,771	-0.06%
2018/12/28	0.2	12.60	0	0.00	12.60	0.2	1,809	0.01%
2018/12/27	1.3	12.59	0	0.00	12.60	1.3	1,855	0.07%
2018/12/26	10	12.70	0	0.00	12.40	10	1,844	0.54%
2018/12/18	0	0.00	20	13.10	12.90	-20	1,978	-1.01%
2018/12/14	0	0.00	7	13.20	13.20	-7	2,102	-0.33%
2018/12/13	4	13.35	0	0.00	13.30	4	2,181	0.18%
2018/12/07	25	13.60	0	0.00	13.70	25	2,492	1.00%
2018/12/06	0	0.00	21	13.53	13.10	-21	2,479	-0.85%
2018/12/05	0	0.00	1	13.70	13.75	-1	2,485	-0.04%
2018/12/03	22	13.85	20	13.75	13.85	2	2,503	0.08%
2018/11/30	20	13.50	10	13.40	13.45	10	2,462	0.41%
2018/11/28	10	13.53	0	0.00	13.50	10	2,473	0.40%
2018/11/26	0	0.00	6	12.90	13.00	-6	2,470	-0.24%
2018/11/23	0	0.00	4	12.85	12.85	-4	2,478	-0.16%
2018/11/22	2	13.15	28	12.90	12.80	-26	2,529	-1.03%
2018/11/21	1	13.10	4	13.05	13.05	-3	2,567	-0.12%
2018/11/20	21	13.21	5	12.85	13.10	16	2,734	0.59%
2018/11/19	2	12.90	12	12.90	12.90	-10	2,700	-0.37%
2018/11/16	3	12.70	1	12.90	12.70	2	2,691	0.07%
2018/11/14	0	0.00	5	12.30	12.25	-5	2,674	-0.19%
2018/11/13	0	0.00	10	12.00	12.15	-10	2,698	-0.37%
2018/11/08	0	0.00	1	12.20	12.20	-1	2,802	-0.04%
2018/11/05	0	0.00	5	12.05	12.05	-5	2,895	-0.17%
2018/11/02	17	12.59	3	12.75	12.25	14	3,002	0.47%
2018/11/01	10	12.14	0	0.00	12.15	10	2,947	0.34%
2018/10/26	10	11.30	0	0.00	11.30	10	2,959	0.34%
2018/10/25	0	0.00	12	11.10	11.05	-12	2,952	-0.41%
2018/10/23	0	0.00	3	11.60	11.55	-3	3,000	-0.10%
2018/10/22	0	0.00	30	11.85	11.90	-30	3,044	-0.99%
2018/10/19	30	11.55	0	0.00	11.60	30	3,104	0.97%
2018/10/18	13	11.83	0	0.00	11.75	13	3,185	0.41%
2018/10/12	10	10.65	0	0.00	11.50	10	3,345	0.30%
2018/10/11	24	11.32	17	11.37	11.30	7	3,348	0.21%
2018/10/08	1	12.65	0	0.00	12.60	1	3,418	0.03%
2018/10/02	0	0.00	1	13.50	13.45	-1	3,489	-0.03%
2018/09/28	3	13.43	20	13.40	13.45	-17	3,599	-0.47%
2018/09/27	3	13.50	0	0.00	13.50	3	3,695	0.08%
2018/09/26	3	13.80	0	0.00	13.70	3	4,038	0.07%
2018/09/25	0	0.00	1	13.90	13.85	-1	5,006	-0.02%
2018/09/21	22	14.01	6	14.07	14.15	16	5,222	0.31%
2018/09/20	0	0.00	1	13.65	13.60	-1	5,118	-0.02%
2018/09/19	11	13.99	2	14.00	13.70	9	5,119	0.18%
2018/09/17	3	14.15	0	0.00	14.00	3	5,046	0.06%
2018/09/14	0	0.00	33	13.23	14.05	-33	4,885	-0.68%
2018/09/13	11	13.00	10	13.10	13.10	1	4,807	0.02%
2018/09/12	20	13.05	13	13.10	12.90	7	4,829	0.14%
2018/09/11	0	0.00	10	13.25	13.25	-10	4,876	-0.21%
2018/09/10	10	13.30	0	0.00	13.00	10	4,902	0.20%
2018/09/07	0	0.00	1	13.65	13.55	-1	4,913	-0.02%
2018/09/06	7	14.26	0	0.00	14.25	7	4,962	0.14%
2018/09/05	10	14.70	0	0.00	14.35	10	5,044	0.20%
2018/09/04	2	14.55	0	0.00	14.60	2	5,117	0.04%
2018/09/03	0	0.00	90	14.55	14.40	-90	5,247	-1.72%
2018/08/31	1	14.85	0	0.00	14.85	1	5,516	0.02%
2018/08/29	50	15.05	0	0.00	14.90	50	5,795	0.86%
2018/08/28	1	14.85	1	14.85	14.80	0	5,863	0.00%
2018/08/27	30	14.82	1	14.90	15.00	29	5,881	0.49%
2018/08/24	0	0.00	2	14.40	14.35	-2	5,810	-0.03%
2018/08/23	20	14.50	0	0.00	14.55	20	5,917	0.34%
2018/08/20	0	0.00	10	14.25	14.45	-10	6,486	-0.15%
2018/08/17	10	14.75	2	14.55	14.50	8	6,652	0.12%
2018/08/16	0	0.00	1	14.60	14.60	-1	7,144	-0.01%
2018/08/15	0	0.00	1	14.50	14.30	-1	7,235	-0.01%
2018/08/14	6	15.03	0	0.00	15.10	6	7,301	0.08%
2018/08/13	10	15.30	1	15.20	14.80	9	7,387	0.12%
2018/08/09	3	15.80	2	15.70	15.75	1	7,516	0.01%
2018/08/08	1	15.60	0	0.00	15.70	1	7,522	0.01%
2018/08/07	2	15.70	1	15.70	15.70	1	7,867	0.01%
2018/08/02	1	15.50	0	0.00	15.45	1	8,616	0.01%
2018/07/31	2	15.95	5	15.85	15.80	-3	8,743	-0.03%
2018/07/30	1	16.30	4	16.34	15.90	-3	8,946	-0.03%
2018/07/26	20	16.59	37	16.51	16.45	-17	8,851	-0.19%
2018/07/25	8	16.56	5	16.44	16.50	3	8,828	0.03%
2018/07/24	30	16.15	12	16.15	16.10	18	8,815	0.20%
2018/07/23	14	16.27	0	0.00	16.30	14	8,770	0.16%
2018/07/18	1	16.05	61	16.00	15.85	-60	8,652	-0.69%
2018/07/17	30	16.10	0	0.00	16.00	30	8,647	0.35%
2018/07/16	16	16.46	10	16.53	16.00	6	8,603	0.07%
2018/07/13	2	16.35	2	16.30	16.35	0	8,501	0.00%
2018/07/10	4	16.36	3	16.40	16.40	1	8,496	0.01%
2018/07/09	1	15.95	0	0.00	15.95	1	8,536	0.01%
2018/07/06	38	15.97	25	15.85	16.00	13	8,502	0.15%
2018/07/05	20	17.00	7	16.72	16.35	13	8,428	0.15%
2018/07/04	76	17.59	77	17.43	16.90	-1	8,378	-0.01%
2018/07/03	30	17.33	70	17.38	17.00	-40	8,024	-0.50%
2018/07/02	10	16.42	22	16.73	16.70	-12	7,037	-0.17%
2018/06/28	10	15.00	0	0.00	15.00	10	6,772	0.15%
2018/06/27	1	15.25	0	0.00	15.15	1	6,796	0.01%
2018/06/26	8	15.04	0	0.00	15.15	8	6,772	0.12%
2018/06/25	1	15.20	1	15.05	14.95	0	6,743	0.00%
2018/06/22	4	15.34	1	15.55	15.25	3	6,717	0.04%
2018/06/21	2	15.60	0	0.00	15.50	2	6,700	0.03%
2018/06/20	0	0.00	5	15.35	15.35	-5	6,681	-0.07%
2018/06/19	2	16.38	1	16.25	15.90	1	6,620	0.02%
2018/06/15	0	0.00	10	16.70	16.65	-10	6,587	-0.15%
2018/06/14	0	0.00	3	16.50	16.55	-3	6,557	-0.05%
2018/06/13	2	17.05	50	17.00	16.90	-48	6,484	-0.74%
2018/06/12	2	16.93	2	17.20	17.20	0	6,396	0.00%
2018/06/11	4	17.04	1	17.35	16.95	3	6,291	0.05%
2018/06/08	17	17.11	1	17.50	17.00	16	6,170	0.26%
2018/06/07	3	16.60	3	16.50	16.45	0	5,851	0.00%
2018/06/06	51	16.54	7	16.68	16.75	44	5,703	0.77%
2018/06/05	3	16.27	2	15.93	15.90	1	5,536	0.02%
2018/06/04	61	16.46	0	0.00	16.20	61	5,428	1.12%
2018/06/01	2	16.18	2	16.20	16.20	0	5,385	0.00%
2018/05/31	2	16.68	100	16.50	16.40	-98	5,333	-1.84%
2018/05/30	60	17.05	19	16.76	16.75	41	5,218	0.79%
2018/05/29	22	17.20	117	16.78	16.80	-95	5,201	-1.83%	大賣/
2018/05/28	170	16.94	111.1	16.56	17.45	58.9	4,999	1.18%	大買/大賣/
2018/05/25	3	16.85	18	16.76	16.65	-15	4,676	-0.32%
2018/05/24	57	16.35	18	16.68	16.85	39	4,495	0.87%
2018/05/23	20	15.30	13	15.46	15.90	7	3,979	0.18%
2018/05/22	0	0.00	31	15.20	15.50	-31	3,850	-0.81%
2018/05/21	37	15.21	8	15.25	15.40	29	3,757	0.77%
2018/05/18	6	15.00	11	14.85	14.65	-5	3,614	-0.14%
2018/05/17	5	15.29	4	15.18	14.95	1	3,540	0.03%
2018/05/16	21	15.50	0	0.00	15.75	21	3,412	0.62%
2018/05/15	4	16.14	21	16.18	15.90	-17	3,291	-0.52%
2018/05/14	23	15.48	5	15.70	15.75	18	2,946	0.61%
2018/05/11	1	15.00	5	14.46	14.35	-4	2,490	-0.16%
2018/05/10	13	13.94	0	0.00	14.00	13	2,220	0.59%
2018/05/09	31	13.88	20	13.75	13.70	11	2,130	0.52%
2018/05/08	2	13.58	1	13.45	13.50	1	2,053	0.05%
2018/05/07	26	13.21	11	13.89	13.90	15	1,947	0.77%
2018/05/04	2	12.75	0	0.00	12.75	2	1,725	0.12%
2018/05/03	0	0.00	10	12.80	12.75	-10	1,745	-0.57%
2018/05/02	13	12.88	20	12.95	12.90	-7	1,751	-0.40%
2018/04/30	10	12.65	0	0.00	12.55	10	1,696	0.59%
2018/04/27	0	0.00	9	11.90	12.05	-9	1,609	-0.56%
2018/04/26	0	0.00	1	11.75	11.70	-1	1,608	-0.06%
2018/04/23	0	0.00	111	12.65	12.70	-111	1,547	-7.17%	大賣/鉅額交易
2018/04/20	10	13.05	0	0.00	12.90	10	1,533	0.65%
2018/04/18	1	13.15	0	0.00	13.00	1	1,552	0.06%
2018/04/17	59	13.37	21	13.25	13.20	38	1,537	2.47%
2018/04/16	22	13.38	12	13.51	13.55	10	1,562	0.64%
2018/04/13	11	13.49	4	13.56	13.35	7	1,479	0.47%
2018/04/11	0	0.00	10	13.00	12.85	-10	1,445	-0.69%
2018/04/10	11	13.04	2	13.00	12.95	9	1,452	0.62%
2018/03/22	0	0.00	7	12.95	12.80	-7	1,627	-0.43%
2018/03/21	10	13.20	3	13.30	13.05	7	1,758	0.40%
2018/03/19	1	13.15	0	0.00	12.95	1	1,749	0.06%
2018/03/14	70	13.14	1	13.20	13.20	69	1,751	3.94%
2018/03/08	10	13.20	0	0.00	13.15	10	1,762	0.57%
2018/03/06	10	13.15	0	0.00	12.90	10	1,734	0.58%
2018/03/05	1	12.65	1	12.80	12.65	0	1,692	0.00%
2018/03/02	11	13.10	13	12.93	12.95	-2	1,760	-0.11%
2018/03/01	10	12.55	1	12.60	12.60	9	1,659	0.54%
2018/02/27	1	12.85	0	0.00	12.45	1	1,673	0.06%
2018/02/26	10	12.70	10	12.75	12.70	0	1,674	0.00%
2018/02/23	1	12.60	0	0.00	12.35	1	1,661	0.06%
2018/02/22	0	0.00	2	12.15	12.15	-2	1,701	-0.12%
2018/02/07	2	11.50	0	0.00	11.40	2	1,796	0.11%
2018/02/06	10	11.30	0	0.00	11.15	10	1,809	0.55%
2018/02/05	0	0.00	2	12.20	12.30	-2	1,856	-0.11%
2018/01/31	2	12.65	0	0.00	12.65	2	2,014	0.10%
2018/01/30	0	0.00	20	12.75	12.75	-20	2,085	-0.96%
2018/01/29	0	0.00	1	13.05	13.00	-1	2,106	-0.05%
2018/01/26	20	13.05	2	13.10	13.10	18	2,191	0.82%
2018/01/24	2	12.85	0	0.00	12.85	2	2,429	0.08%
2018/01/15	0	0.00	7	12.71	12.70	-7	3,275	-0.21%
2018/01/12	3	12.90	25	12.94	12.90	-22	3,446	-0.64%
2018/01/11	2	12.95	3	12.90	12.85	-1	3,779	-0.03%
2018/01/10	2	13.00	10	13.10	12.95	-8	4,210	-0.19%
2018/01/09	1	13.40	0	0.00	13.40	1	4,238	0.02%
2018/01/08	10	13.70	24	13.59	13.50	-14	4,352	-0.32%
2018/01/04	22	13.35	2	13.45	13.40	20	4,446	0.45%
2018/01/02	10	13.50	10	13.50	13.55	0	4,432	0.00%