精成科 (6191)-元大-大天母券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
73.2
漲跌
▲0.5
漲幅
+0.69%
成交量
4,030張
產業
上市電子零組件類股▲1.26%
522人加入追蹤

立即追蹤
本地時間:14:30

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

精成科 (6191)籌碼相關－元大-大天母券商分點個股進出

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-大天母券商分點個股進出
元大-大天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	6	73.80	73.20	-6	5,287	-0.11%
2024/05/02	0	0.00	2	73.00	72.70	-2	5,272	-0.04%
2024/04/26	0	0.00	0	69.90	69.90	0	5,180	0.00%
2024/04/25	0	69.80	0	0.00	69.50	0	5,197	0.00%
2024/04/24	0	0.00	10	69.15	69.50	-10	5,205	-0.19%
2024/04/23	5	66.70	0	0.00	67.80	5	5,208	0.10%
2024/04/22	6	67.50	3	70.40	67.20	3	5,212	0.06%
2024/04/19	0	0.00	1	71.39	70.40	-1	5,171	-0.02%
2024/04/18	2	70.70	0	0.00	71.00	2	5,113	0.04%
2024/04/17	1	69.90	0	0.00	70.00	1	5,085	0.02%
2024/04/16	0	0.00	0	68.60	69.00	0	5,072	0.00%
2024/04/15	0	0.00	0	69.93	69.60	0	5,015	0.00%
2024/04/12	1	70.60	0	0.00	69.70	1	4,968	0.02%
2024/04/11	1	69.70	0	0.00	70.80	1	4,920	0.02%
2024/04/10	1	70.50	1	70.80	70.50	0	4,923	0.00%
2024/04/09	0	71.80	0	0.00	72.20	0	4,895	0.00%
2024/04/03	0	72.00	2	72.10	72.00	-2	4,898	-0.04%
2024/04/02	1	72.00	1	71.90	72.60	0	4,894	0.00%
2024/04/01	2	72.75	6	72.82	72.70	-4	4,893	-0.08%
2024/03/29	11	73.45	8	73.23	72.70	3	4,908	0.06%
2024/03/28	1	74.90	14	74.25	73.70	-13	4,829	-0.27%
2024/03/27	2	73.05	0	71.55	73.20	2	4,646	0.04%
2024/03/26	3	71.40	0	0.00	69.40	3	4,591	0.07%
2024/03/25	9	71.54	8	72.04	71.20	1	4,596	0.02%
2024/03/22	12	73.35	3	72.27	71.40	9	4,705	0.19%
2024/03/21	16	75.00	12	74.87	73.60	4	4,720	0.08%
2024/03/20	7	72.66	26.9	72.81	76.10	-19.9	4,459	-0.45%
2024/03/19	1	67.90	10	68.50	69.20	-9	3,975	-0.23%
2024/03/18	0	0.00	5	66.30	66.40	-5	3,794	-0.13%
2024/03/15	5	65.10	0	0.00	64.90	5	3,791	0.13%
2024/03/14	0	0.00	5	66.30	65.30	-5	3,792	-0.13%
2024/03/12	1	64.20	0	0.00	64.60	1	3,825	0.03%
2024/03/08	12	65.09	0	65.20	64.10	12	3,929	0.30%
2024/03/07	2	67.80	0	0.00	67.60	2	3,999	0.05%
2024/03/06	2	68.45	1	69.10	68.60	1	4,252	0.02%
2024/03/05	6	68.55	5	68.40	68.70	1	4,495	0.02%
2024/02/29	5	65.40	0	65.70	65.30	5	4,433	0.11%
2024/02/27	5	66.30	0	0.00	66.30	5	4,396	0.11%
2024/02/26	0	67.70	1	67.40	67.50	-1	4,382	-0.02%
2024/02/21	1	68.90	0	0.00	68.90	1	4,550	0.02%
2024/02/20	0	69.30	0	0.00	69.30	0	4,590	0.00%
2024/02/19	0	0.00	1	69.30	69.80	-1	4,588	-0.02%
2024/02/16	0	69.50	0	0.00	69.20	0	4,599	0.00%
2024/02/15	0	0.00	58	67.23	69.20	-58	4,553	-1.27%
2024/02/05	0	0.00	0	64.20	64.30	0	4,455	0.00%
2024/02/02	1	64.60	2	64.40	64.70	-1	4,505	-0.02%
2024/01/31	1	64.10	3	64.23	63.90	-2	4,574	-0.04%
2024/01/30	14	64.55	0	0.00	64.30	14	4,625	0.30%
2024/01/29	0	0.00	2	65.40	65.50	-2	4,679	-0.04%
2024/01/26	0	0.00	5	65.36	64.80	-5	4,802	-0.10%
2024/01/25	35	63.94	0	64.25	63.50	35	5,147	0.68%
2024/01/24	2	65.35	1	64.80	64.70	1	5,724	0.02%
2024/01/23	0	0.00	1	65.50	65.80	-1	5,960	-0.02%
2024/01/22	1	65.00	2	65.40	64.90	-1	5,958	-0.02%
2024/01/19	2	64.40	0	0.00	64.30	2	5,961	0.03%
2024/01/18	3	65.20	0	0.00	65.10	3	5,978	0.05%
2024/01/17	1	65.80	1	66.10	65.20	0	5,970	0.00%
2024/01/16	1	65.29	0	0.00	65.50	1	5,952	0.02%
2024/01/15	1	65.30	0	0.00	65.00	1	5,946	0.02%
2024/01/12	1	62.60	4	63.03	63.00	-3	5,930	-0.05%
2024/01/11	2	63.60	0	0.00	63.50	2	5,941	0.03%
2024/01/10	2	62.50	0	0.00	62.90	2	6,019	0.03%
2024/01/03	0	0.00	1	65.50	65.10	-1	6,124	-0.02%
2023/12/29	1	64.60	0	0.00	64.50	1	6,259	0.02%
2023/12/21	8	64.13	0	0.00	64.00	8	6,269	0.13%
2023/12/20	6	64.77	1	64.80	64.80	5	6,269	0.08%
2023/12/19	26	65.78	4	64.90	65.30	22	6,272	0.35%
2023/12/18	12	69.52	4	71.63	68.00	8	6,152	0.13%
2023/12/15	5	74.22	3	74.57	72.90	2	6,063	0.03%
2023/12/14	2	72.95	8	72.40	73.40	-6	5,987	-0.10%
2023/12/13	1	70.80	1	70.90	71.10	0	5,957	0.00%
2023/12/12	7	70.90	0	0.00	70.30	7	6,040	0.12%
2023/12/11	1	72.00	0	0.00	70.70	1	6,083	0.02%
2023/12/08	1	72.00	3	72.20	72.20	-2	6,121	-0.03%
2023/12/07	2	71.20	4	71.65	71.50	-2	6,167	-0.03%
2023/12/06	2	70.55	0	0.00	71.00	2	6,245	0.03%
2023/12/05	2	68.55	2.3	69.04	70.00	-0.3	6,364	-0.01%
2023/12/04	6	71.58	2	70.85	70.10	4	6,681	0.06%
2023/12/01	2.3	70.33	3	70.40	70.50	-0.7	6,663	-0.01%
2023/11/30	10	66.10	18.6	67.33	69.00	-8.6	6,466	-0.13%
2023/11/29	0	0.00	1.6	64.16	64.20	-1.6	6,214	-0.03%
2023/11/23	1	62.40	2	61.70	61.50	-1	6,357	-0.02%
2023/11/22	8	62.03	4	62.05	61.80	4	6,400	0.06%
2023/11/21	8	64.54	4	65.40	62.80	4	6,460	0.06%
2023/11/20	4	63.70	0	0.00	64.60	4	6,567	0.06%
2023/11/17	0	0.00	3	64.27	64.50	-3	6,575	-0.05%
2023/11/15	0	0.00	3	63.60	63.30	-3	6,703	-0.04%
2023/11/14	1	63.00	0	0.00	63.00	1	6,751	0.01%
2023/11/10	7	61.56	7.3	62.18	62.00	-0.3	6,927	0.00%
2023/11/09	0	0.00	1	63.50	63.40	-1	7,017	-0.01%
2023/11/07	11	64.09	16	63.79	63.40	-5	7,139	-0.07%
2023/11/03	8	63.74	4	64.35	62.40	4	7,229	0.06%
2023/11/02	10	62.67	12	62.98	63.90	-2	7,160	-0.03%
2023/11/01	7	60.01	3	59.67	61.20	4	6,866	0.06%
2023/10/31	2.3	60.73	25	60.24	61.60	-22.7	6,314	-0.36%
2023/10/27	0	0.00	1	56.10	56.00	-1	6,205	-0.02%
2023/10/26	6	54.40	5	55.50	54.90	1	6,275	0.02%
2023/10/25	10	56.05	2	55.60	55.60	8	6,317	0.13%
2023/10/19	1.6	54.55	0	0.00	55.00	1.6	6,661	0.02%
2023/10/18	2	54.20	2	54.25	54.30	0	6,673	0.00%
2023/10/17	0.1	55.60	0	0.00	55.40	0.1	6,673	0.00%
2023/10/16	1	55.80	2	56.10	56.00	-1	6,859	-0.01%
2023/10/13	3.3	57.03	0	0.00	56.60	3.3	7,113	0.05%
2023/10/12	1	57.90	3	57.80	58.00	-2	7,355	-0.03%
2023/10/06	6	59.38	4	58.78	57.80	2	7,486	0.03%
2023/10/04	0	0.00	1	62.10	62.70	-1	7,446	-0.01%
2023/10/03	0.1	63.32	0	0.00	63.10	0.1	7,513	0.00%
2023/10/02	0	0.00	1	64.20	64.60	-1	7,555	-0.01%
2023/09/28	0	0.00	1	61.60	62.00	-1	7,521	-0.01%
2023/09/27	1	61.70	1	61.50	61.70	0	7,551	0.00%
2023/09/26	0	62.30	0	0.00	62.20	0	7,565	0.00%
2023/09/25	3	61.47	3	62.00	62.20	0	7,573	0.00%
2023/09/22	1	57.50	3	59.43	59.60	-2	7,532	-0.03%
2023/09/21	2	60.30	2	59.70	59.60	0	7,598	0.00%
2023/09/20	1	63.10	1	62.20	61.30	0	7,734	0.00%
2023/09/19	1	63.30	1	62.90	62.80	0	7,802	0.00%
2023/09/15	0	0.00	14	62.37	61.90	-14	7,808	-0.18%
2023/09/14	12	61.80	5	61.80	61.80	7	7,723	0.09%
2023/09/12	1	59.60	10	59.40	59.40	-9	7,623	-0.12%
2023/09/11	12.2	59.81	2	58.95	58.70	10.2	7,563	0.14%
2023/09/08	21	61.39	11	61.05	61.00	10	7,459	0.13%
2023/09/07	29	61.90	30	61.30	60.90	-1	7,295	-0.01%
2023/09/06	12	59.64	8	60.33	60.50	4	6,934	0.06%
2023/09/05	3	57.87	1.4	57.49	58.60	1.6	6,852	0.02%
2023/09/04	0	0.00	2	56.60	56.10	-2	6,782	-0.03%
2023/09/01	1	55.70	2	55.70	55.60	-1	6,899	-0.01%
2023/08/31	0	0.00	5	56.80	56.80	-5	6,881	-0.07%
2023/08/29	6	54.77	4.1	55.09	55.10	1.9	6,913	0.03%
2023/08/28	3	55.67	1	55.90	55.90	2	6,888	0.03%
2023/08/25	1	57.10	5	57.38	57.40	-4	6,919	-0.06%
2023/08/24	7	56.46	26	56.23	55.90	-19	6,840	-0.28%
2023/08/23	2	59.30	1	58.70	58.80	1	6,610	0.02%
2023/08/22	5	58.46	14	58.91	58.80	-9	6,650	-0.14%
2023/08/21	2	57.80	2	57.90	58.00	0	6,629	0.00%
2023/08/18	0.5	55.96	0	0.00	55.80	0.5	6,599	0.01%
2023/08/17	2.1	54.05	1	55.50	56.20	1.1	6,552	0.02%
2023/08/16	10.2	52.98	10.8	53.64	54.10	-0.6	6,509	-0.01%
2023/08/15	26.1	52.90	6	53.20	53.40	20.1	6,428	0.31%
2023/08/14	1.1	50.93	1	50.90	51.70	0.1	6,322	0.00%
2023/08/11	1	52.50	0	0.00	52.10	1	6,321	0.02%
2023/08/10	0	0.00	2	52.59	52.10	-2	6,240	-0.03%
2023/08/09	1	51.60	12	51.83	51.80	-11	6,149	-0.18%
2023/08/08	0	0.00	0.6	51.00	51.60	-0.6	6,153	-0.01%
2023/08/07	0	0.00	6	50.65	50.90	-6	6,165	-0.10%
2023/08/04	11	47.95	0	0.00	49.05	11	6,241	0.18%
2023/08/02	2	49.25	2	48.30	48.25	0	6,212	0.00%
2023/07/31	2	51.25	18	51.80	51.30	-16	6,527	-0.25%
2023/07/28	1	49.50	5	50.22	51.20	-4	6,583	-0.06%
2023/07/26	16	51.12	44	51.26	51.10	-28	6,442	-0.43%
2023/07/25	25	51.27	9.1	50.93	51.40	15.9	6,337	0.25%
2023/07/24	0	0.00	5	49.35	49.10	-5	6,126	-0.08%
2023/07/21	1	48.20	3	47.80	48.45	-2	6,069	-0.03%
2023/07/18	1	50.40	7	50.56	50.80	-6	5,773	-0.10%
2023/07/17	19	52.22	9	52.39	52.50	10	5,479	0.18%
2023/07/14	1	48.80	8.2	48.65	49.45	-7.2	5,214	-0.14%
2023/07/13	1	47.40	5	47.90	47.95	-4	5,110	-0.08%
2023/07/12	0.5	47.42	0	0.00	47.50	0.5	5,038	0.01%
2023/07/11	4	46.95	0	0.00	47.30	4	4,997	0.08%
2023/07/10	1	47.00	7	47.00	46.05	-6	4,919	-0.12%
2023/07/07	15	46.52	15	47.25	47.30	0	4,812	0.00%
2023/07/06	1	48.15	10	48.58	48.20	-9	4,772	-0.19%
2023/07/05	6	47.78	5.8	47.63	47.75	0.2	4,694	0.01%
2023/07/04	4	46.90	2	46.95	47.05	2	4,681	0.04%
2023/07/03	12	47.22	10	46.80	47.20	2	4,655	0.04%
2023/06/30	1	45.70	0	0.00	45.90	1	4,678	0.02%
2023/06/29	1	46.10	2	45.63	46.20	-1	4,640	-0.02%
2023/06/28	0	0.00	2	46.00	46.80	-2	4,514	-0.04%
2023/06/27	1	44.55	1	44.20	44.50	0	4,337	0.00%
2023/06/26	2	43.38	0	0.00	44.15	2	4,197	0.05%
2023/06/21	0	0.00	1	43.10	43.20	-1	4,175	-0.02%
2023/06/16	12	42.24	4	42.39	42.35	8	4,337	0.18%
2023/06/15	5	42.30	4	42.54	42.60	1	4,317	0.02%
2023/06/14	0	0.00	2	42.25	42.50	-2	4,289	-0.05%
2023/06/13	0	0.00	20	42.13	42.25	-20	4,282	-0.47%
2023/06/09	5	41.59	3	42.05	42.20	2	4,246	0.05%
2023/06/08	2	42.00	1	41.60	41.65	1	4,211	0.02%
2023/06/07	1	42.10	9.4	41.89	42.00	-8.4	4,177	-0.20%
2023/06/06	0	0.00	5.9	40.58	40.60	-5.9	4,037	-0.15%
2023/06/05	5	40.46	21	40.54	40.45	-16	4,008	-0.40%
2023/05/31	1	38.35	1	38.60	39.15	0	3,925	0.00%
2023/05/30	0	0.00	2	39.38	39.55	-2	3,822	-0.05%
2023/05/29	1.1	39.37	1.2	39.60	39.75	-0.1	3,788	0.00%
2023/05/26	2	39.55	0	0.00	39.15	2	3,754	0.05%
2023/05/25	3	40.08	5	40.10	40.20	-2	3,676	-0.05%
2023/05/24	0	0.00	10	39.18	39.60	-10	3,587	-0.28%
2023/05/23	3.2	38.70	5	38.57	38.80	-1.8	3,503	-0.05%
2023/05/22	0	0.00	9	38.39	38.50	-9	3,467	-0.26%
2023/05/19	1	37.90	1	37.75	37.85	0	3,393	0.00%
2023/05/17	17	37.63	3	37.80	37.55	14	3,354	0.42%
2023/05/16	0	0.00	3	37.63	37.50	-3	3,265	-0.09%
2023/05/15	0	0.00	2	37.70	37.40	-2	3,211	-0.06%
2023/05/12	2	37.28	0	0.00	37.65	2	3,149	0.06%
2023/05/10	1	37.60	0	0.00	37.65	1	2,987	0.03%
2023/05/08	1	37.10	1	37.35	36.85	0	2,788	0.00%
2023/05/05	3	37.43	0	0.00	36.45	3	2,680	0.11%
2023/05/04	0	0.00	9	37.30	37.30	-9	2,307	-0.39%
2023/04/19	3	34.15	0	0.00	34.15	3	2,032	0.15%
2023/04/17	0	0.00	3	34.43	34.55	-3	1,963	-0.15%
2023/04/14	2	34.30	2.6	34.23	34.10	-0.6	1,923	-0.03%
2023/04/12	2	34.05	0	0.00	34.25	2	1,864	0.11%
2023/04/07	1	33.60	2	33.88	33.85	-1	1,708	-0.06%
2023/03/28	0	0.00	2	33.25	32.60	-2	1,460	-0.14%
2023/03/27	0	0.00	3	33.20	33.05	-3	1,428	-0.21%
2023/03/24	0	0.00	1	33.65	33.30	-1	1,413	-0.07%
2023/03/22	0	0.00	2	33.00	33.10	-2	1,330	-0.15%
2023/03/21	38	32.90	32	33.08	33.50	6	1,244	0.48%
2023/03/13	0	0.00	10	31.65	31.80	-10	1,003	-1.00%
2023/03/10	0	0.00	4	31.38	31.35	-4	965	-0.41%
2023/03/06	0	0.00	1	31.25	31.40	-1	921	-0.11%
2023/02/23	0	0.00	2	30.20	30.20	-2	832	-0.24%
2023/02/17	2	29.95	6	29.90	29.95	-4	852	-0.47%
2023/02/15	4	29.95	8	29.86	29.80	-4	932	-0.43%
2023/02/14	0	0.00	2	29.20	29.15	-2	923	-0.22%
2023/02/09	0	0.00	1	29.60	29.40	-1	982	-0.10%
2023/02/08	10	29.55	0	0.00	29.65	10	1,017	0.98%
2023/02/02	0	0.00	2	29.80	29.70	-2	1,151	-0.17%
2023/01/17	0	0.00	2	27.68	27.70	-2	1,105	-0.18%
2023/01/16	0	0.00	2	27.75	27.60	-2	1,111	-0.18%
2022/12/29	0	0.00	5	27.40	27.40	-5	1,226	-0.41%
2022/12/28	0	0.00	1	27.70	27.60	-1	1,231	-0.08%
2022/12/23	2	27.60	0	0.00	27.60	2	1,231	0.16%
2022/12/20	0	0.00	10	27.55	27.60	-10	1,258	-0.79%
2022/12/15	7	28.86	1	28.95	28.95	6	1,271	0.47%
2022/12/13	2	28.65	0	0.00	28.65	2	1,265	0.16%
2022/12/08	0	0.00	4	28.95	28.95	-4	1,259	-0.32%
2022/12/05	0	0.00	4	30.20	30.10	-4	1,227	-0.33%
2022/12/02	0	0.00	2	30.40	30.30	-2	1,216	-0.16%
2022/11/14	0	0.00	0.9	29.60	29.75	-0.9	1,151	-0.08%
2022/11/11	1	30.45	1	29.50	29.55	0	1,146	0.00%
2022/11/10	0	0.00	2	29.25	29.55	-2	1,172	-0.17%
2022/11/09	0	0.00	2	29.15	29.35	-2	1,170	-0.17%
2022/11/08	0	0.00	3	29.10	28.70	-3	1,158	-0.26%
2022/11/03	3	28.15	2.9	27.87	28.95	0.1	1,200	0.01%
2022/11/02	5	27.85	5	27.25	27.80	0	1,169	0.00%
2022/11/01	10	27.50	15	27.14	27.35	-5	1,185	-0.42%
2022/10/28	0	0.00	2	25.20	25.25	-2	1,168	-0.17%
2022/10/26	2	24.70	0	0.00	24.70	2	1,177	0.17%
2022/10/21	0	0.00	20	25.30	25.20	-20	1,187	-1.68%
2022/10/20	0	0.00	4	25.45	25.65	-4	1,188	-0.34%
2022/10/19	0	0.00	16	25.50	25.30	-16	1,180	-1.36%
2022/10/17	0	0.00	8	24.51	24.80	-8	1,181	-0.68%
2022/10/14	0	0.00	1	24.30	24.95	-1	1,191	-0.08%
2022/10/13	0	0.00	4	24.00	23.80	-4	1,199	-0.33%
2022/09/28	0	25.00	1	24.70	24.40	-1	1,230	-0.08%
2022/09/26	1.1	25.78	0	0.00	25.40	1.1	1,245	0.08%
2022/09/02	1	28.50	0	0.00	28.50	1	1,718	0.06%
2022/08/31	1	29.00	0	0.00	29.15	1	1,799	0.06%
2022/08/29	0	0.00	1	28.45	28.40	-1	1,859	-0.05%
2022/08/25	0	0.00	5	28.76	28.80	-5	2,238	-0.22%
2022/08/18	0	0.00	5	29.05	29.10	-5	2,486	-0.20%
2022/08/17	3	29.42	8	29.47	29.40	-5	2,493	-0.20%
2022/08/16	0	0.00	2	29.20	29.25	-2	2,394	-0.08%
2022/08/15	3	28.80	0	0.00	28.80	3	2,364	0.13%
2022/08/12	0	0.00	2	28.75	28.80	-2	2,350	-0.09%
2022/08/11	12	28.98	7	29.00	29.00	5	2,333	0.21%
2022/08/10	1	27.55	0	0.00	28.20	1	2,270	0.04%
2022/08/09	5	27.30	0	0.00	27.45	5	2,272	0.22%
2022/08/04	0	0.00	3	29.00	29.05	-3	2,209	-0.14%
2022/08/03	10	29.00	0	0.00	28.70	10	2,212	0.45%
2022/07/28	0	0.00	10	29.25	29.00	-10	2,268	-0.44%
2022/07/27	3	28.90	6	29.00	29.30	-3	2,271	-0.13%
2022/07/26	0	0.00	1	28.95	28.85	-1	2,269	-0.04%
2022/07/25	1	29.50	15	29.50	29.50	-14	2,281	-0.61%
2022/07/22	3	29.80	1	29.55	29.55	2	2,339	0.09%
2022/07/21	1	29.60	0	0.00	29.55	1	2,355	0.04%
2022/07/20	0.5	29.10	1	29.15	29.15	-0.5	2,351	-0.02%
2022/07/19	1	28.85	0	0.00	29.10	1	2,379	0.04%
2022/07/13	0	0.00	5	26.80	27.00	-5	2,458	-0.20%
2022/07/08	2.4	27.70	0	0.00	27.55	2.4	3,058	0.08%
2022/07/07	0	0.00	10	27.05	27.05	-10	3,176	-0.31%
2022/07/06	10	26.20	10	26.88	26.00	0	3,199	0.00%
2022/07/01	1	26.95	22	27.16	26.55	-21	3,242	-0.65%
2022/06/30	3	29.15	4	28.45	28.60	-1	3,219	-0.03%
2022/06/29	0	0.00	1	29.60	29.80	-1	3,199	-0.03%
2022/06/27	0	0.00	1	30.65	30.65	-1	3,228	-0.03%
2022/06/24	2	30.45	0	0.00	30.20	2	3,240	0.06%
2022/06/17	4	31.71	3	31.95	31.85	1	3,217	0.03%
2022/06/16	25	33.10	85	33.84	32.35	-60	3,187	-1.88%
2022/06/15	6	32.19	2	32.93	32.65	4	3,045	0.13%
2022/06/13	23	32.19	0	0.00	31.70	23	2,998	0.77%
2022/06/10	84	33.40	15	33.42	33.15	69	2,976	2.32%
2022/06/08	3	33.45	0.2	33.20	33.35	2.8	2,911	0.10%
2022/06/07	1	33.05	1	33.30	33.35	0	2,886	0.00%
2022/06/06	1	33.50	1	33.30	33.50	0	2,857	0.00%
2022/06/02	15	33.83	45	34.33	34.10	-30	2,810	-1.07%
2022/06/01	15	32.35	15	32.28	32.35	0	2,504	0.00%
2022/05/30	0	0.00	10	31.83	31.80	-10	2,449	-0.41%
2022/05/26	31	31.99	25	32.25	31.80	6	2,416	0.25%
2022/05/25	0	0.00	12	31.22	31.35	-12	2,282	-0.53%
2022/05/24	0	0.00	5	30.65	30.35	-5	2,291	-0.22%
2022/05/19	1	30.50	0	0.00	30.95	1	2,430	0.04%
2022/05/17	2	30.70	0	0.00	31.10	2	2,468	0.08%
2022/05/12	12	29.25	0	0.00	28.85	12	2,487	0.48%
2022/05/11	10	29.90	0	0.00	29.60	10	2,477	0.40%
2022/05/10	2	30.15	0	0.00	30.25	2	2,468	0.08%
2022/05/09	0	0.00	32.2	31.15	30.55	-32.2	2,480	-1.30%
2022/05/06	2	32.33	0	0.00	32.50	2	2,452	0.08%
2022/05/05	1	33.05	0	0.00	32.95	1	2,465	0.04%
2022/05/03	1	32.45	0	0.00	32.45	1	2,489	0.04%
2022/04/27	0	0.00	1	31.10	31.35	-1	2,459	-0.04%
2022/04/26	0	0.00	1	32.10	32.10	-1	2,442	-0.04%
2022/04/25	4	32.60	0	0.00	32.00	4	2,458	0.16%
2022/04/21	1	34.00	0	0.00	33.75	1	2,474	0.04%
2022/04/19	0	0.00	3	33.20	32.95	-3	2,446	-0.12%
2022/04/18	1	32.80	0	0.00	32.70	1	2,459	0.04%
2022/04/15	0	0.00	2	33.85	33.95	-2	2,426	-0.08%
2022/04/14	4	35.06	15	34.82	34.30	-11	2,404	-0.46%
2022/04/13	0	0.00	4	33.90	33.90	-4	1,924	-0.21%
2022/04/12	4	30.50	0	0.00	30.85	4	1,836	0.22%
2022/04/11	3	31.05	0	0.00	31.00	3	1,832	0.16%
2022/04/08	1	32.30	0	0.00	32.35	1	1,825	0.05%
2022/04/06	1	33.40	0	0.00	33.35	1	1,866	0.05%
2022/04/01	0	0.00	14.7	33.85	33.90	-14.7	1,989	-0.74%
2022/03/24	5	34.15	0	0.00	34.35	5	2,329	0.21%
2022/03/17	1	33.55	0	0.00	33.75	1	2,594	0.04%
2022/03/16	0	0.00	0.5	33.15	33.15	-0.5	2,700	-0.02%
2022/03/15	6	33.50	0	0.00	33.45	6	3,034	0.20%
2022/03/14	0	0.00	6	34.24	34.15	-6	3,549	-0.17%
2022/03/10	1	34.25	2	34.48	34.35	-1	3,896	-0.03%
2022/03/08	1	33.30	0	0.00	33.15	1	4,042	0.02%
2022/03/07	3	34.27	0	0.00	34.10	3	4,088	0.07%
2022/03/04	0	0.00	1	35.45	35.25	-1	4,085	-0.02%
2022/03/03	27	35.69	0	0.00	35.60	27	4,129	0.65%
2022/03/02	0	0.00	3	35.50	35.75	-3	4,187	-0.07%
2022/02/24	1	35.75	0	0.00	35.35	1	4,384	0.02%
2022/02/22	6	36.56	0	0.00	36.80	6	4,493	0.13%
2022/02/17	2	35.65	8.2	35.87	35.70	-6.2	4,699	-0.13%
2022/02/14	4	35.03	0	0.00	34.95	4	4,786	0.08%
2022/02/10	0	0.00	3	36.10	36.10	-3	4,866	-0.06%
2022/02/09	1	36.10	0	0.00	36.25	1	4,881	0.02%
2022/02/08	0	0.00	1	36.35	36.40	-1	4,932	-0.02%
2022/01/26	2	35.15	10	35.20	35.15	-8	5,190	-0.15%
2022/01/25	18	35.23	0	0.00	35.10	18	5,340	0.34%
2022/01/24	5	35.38	0	0.00	35.65	5	5,359	0.09%
2022/01/21	7	36.00	0	0.00	35.90	7	5,403	0.13%
2022/01/17	0.1	36.70	0	0.00	36.80	0.1	5,628	0.00%
2022/01/14	4	35.50	0	0.00	35.50	4	5,606	0.07%
2022/01/13	2	36.30	0	0.00	36.20	2	5,596	0.04%
2022/01/12	5	36.35	15	36.15	36.20	-10	5,610	-0.18%
2022/01/11	2	36.60	0	0.00	36.40	2	5,642	0.04%
2022/01/10	2	36.90	0	0.00	36.90	2	5,634	0.04%
2022/01/06	2	37.38	0	0.00	37.40	2	5,641	0.04%
2022/01/05	4	37.80	2	37.75	37.65	2	5,650	0.04%
2022/01/04	2.4	38.03	0	0.00	38.05	2.4	5,657	0.04%
2022/01/03	0.2	38.20	1	38.39	38.20	-0.8	5,697	-0.01%
2021/12/30	0	0.00	2	38.50	38.60	-2	5,768	-0.03%
2021/12/28	3	39.13	3	39.20	39.10	0	5,831	0.00%
2021/12/27	7.2	39.18	6	39.27	39.00	1.2	5,740	0.02%
2021/12/24	0	0.00	4	38.80	38.20	-4	5,696	-0.07%
2021/12/23	7	37.57	0	0.00	37.55	7	5,638	0.12%
2021/12/20	2	37.95	0.4	37.22	37.65	1.6	5,633	0.03%
2021/12/17	3	37.30	0	0.00	37.05	3	5,606	0.05%
2021/12/16	6	37.80	0	0.00	37.45	6	5,577	0.11%
2021/12/15	1	37.05	0	0.00	37.45	1	5,545	0.02%
2021/12/14	14	37.44	3	37.25	37.25	11	5,515	0.20%
2021/12/13	6	38.64	0	0.00	38.25	6	5,440	0.11%
2021/12/10	3	39.02	18	38.94	38.85	-15	5,412	-0.28%
2021/12/09	65	40.24	3	40.47	39.65	62	5,331	1.16%
2021/12/08	24	41.30	87.2	40.69	41.60	-63.2	5,041	-1.25%
2021/12/07	16.2	38.75	15	39.46	38.75	1.2	4,536	0.03%
2021/12/06	13	38.73	14	39.12	38.40	-1	4,408	-0.02%
2021/12/03	1	38.60	5.1	38.62	38.65	-4.1	4,258	-0.10%
2021/12/02	8	37.81	0	0.00	37.70	8	4,195	0.19%
2021/12/01	0	0.00	8	38.36	38.20	-8	4,204	-0.19%
2021/11/29	25	36.09	5	37.00	36.80	20	4,188	0.48%
2021/11/26	7	37.41	0	0.00	37.35	7	4,199	0.17%
2021/11/25	6	38.51	5	38.82	38.35	1	4,177	0.02%
2021/11/24	3	38.37	4.1	38.36	38.50	-1.1	4,211	-0.03%
2021/11/23	5.1	38.09	5.8	38.14	37.50	-0.7	4,181	-0.02%
2021/11/22	5	37.79	0	0.00	38.00	5	4,188	0.12%
2021/11/19	21	37.26	3	37.35	37.20	18	4,210	0.43%
2021/11/18	7.2	38.19	7.4	38.82	37.85	-0.2	4,200	-0.01%
2021/11/16	1.4	37.62	0.1	38.30	37.60	1.3	4,151	0.03%
2021/11/15	2	38.40	1.9	38.13	38.40	0.1	4,129	0.00%
2021/11/12	0	0.00	1	37.05	37.40	-1	4,175	-0.02%
2021/11/11	0	37.65	0	0.00	37.30	0	4,281	0.00%
2021/11/10	0	0.00	0.9	37.92	37.85	-0.9	4,364	-0.02%
2021/11/09	5	37.10	1.2	37.20	37.25	3.8	4,589	0.08%
2021/11/05	1.8	37.51	5	37.19	37.10	-3.2	4,832	-0.07%
2021/11/04	0	0.00	35.2	37.60	38.00	-35.2	4,843	-0.73%
2021/11/03	1	37.10	2	37.03	36.85	-1	4,895	-0.02%
2021/11/02	4	36.08	9.6	36.52	35.60	-5.6	4,847	-0.12%
2021/11/01	2.2	35.35	0	0.00	35.40	2.2	4,760	0.05%
2021/10/29	0	0.00	4	35.45	35.35	-4	4,908	-0.08%
2021/10/28	7	35.09	7	35.16	34.60	0	5,044	0.00%
2021/10/27	3	33.87	39.3	34.20	34.75	-36.3	5,276	-0.69%
2021/10/26	15	32.82	1	32.75	32.75	14	5,404	0.26%
2021/10/25	0	0.00	1.1	33.00	33.00	-1.1	5,514	-0.02%
2021/10/22	7.4	32.44	0	0.00	32.25	7.4	5,605	0.13%
2021/10/21	15	33.11	1	33.20	32.85	14	5,703	0.25%
2021/10/20	6.3	33.62	1.3	33.68	33.55	5	5,783	0.09%
2021/10/08	3	31.28	4	31.35	30.80	-1	6,082	-0.02%
2021/10/07	11	31.37	19	31.44	31.30	-8	7,076	-0.11%
2021/10/06	2	31.40	0	0.00	31.10	2	7,813	0.03%
2021/09/30	0	0.00	2	33.20	33.25	-2	8,173	-0.02%
2021/09/29	0	0.00	10	32.21	33.20	-10	8,202	-0.12%
2021/09/28	0	0.00	20	32.30	32.50	-20	8,354	-0.24%
2021/09/27	0	0.00	1.1	32.51	32.60	-1.1	8,505	-0.01%
2021/09/24	29	33.45	10	33.26	33.15	19	9,105	0.21%
2021/09/22	3	30.82	2	30.58	31.05	1	9,534	0.01%
2021/09/17	1	31.00	0	0.00	31.40	1	9,643	0.01%
2021/09/16	1	31.00	0	0.00	30.90	1	9,729	0.01%
2021/09/15	2	31.00	1	31.20	31.05	1	9,973	0.01%
2021/09/14	1	31.50	0	0.00	31.35	1	10,226	0.01%
2021/09/10	0	0.00	3	31.90	31.90	-3	10,396	-0.03%
2021/09/09	0	0.00	1	31.50	31.55	-1	10,474	-0.01%
2021/09/08	2	31.50	2	30.85	30.85	0	10,699	0.00%
2021/09/06	2	32.38	31	32.45	31.90	-29	10,908	-0.27%
2021/09/03	1	33.20	0	0.00	33.15	1	10,936	0.01%
2021/09/02	2	33.15	2	33.90	33.10	0	11,091	0.00%
2021/09/01	6	33.55	0	0.00	33.65	6	11,238	0.05%
2021/08/31	1	33.25	13	33.19	33.50	-12	11,246	-0.11%
2021/08/30	38	33.73	9	33.55	33.35	29	11,271	0.26%
2021/08/27	1	33.00	0	0.00	32.90	1	11,229	0.01%
2021/08/25	6	33.08	14	33.09	33.10	-8	11,338	-0.07%
2021/08/24	2	32.73	1	32.60	32.50	1	11,467	0.01%
2021/08/23	12	32.87	15	32.62	32.70	-3	11,562	-0.03%
2021/08/20	16	31.61	6	31.93	31.50	10	11,539	0.09%
2021/08/19	15	31.72	1	31.70	31.40	14	11,588	0.12%
2021/08/18	2.1	32.11	1	32.65	32.80	1.1	11,624	0.01%
2021/08/17	2	32.23	2	32.00	31.30	0	11,842	0.00%
2021/08/16	12	32.69	4	32.96	32.75	8	11,849	0.07%
2021/08/13	23	34.10	0	0.00	33.95	23	11,822	0.19%
2021/08/12	5	35.24	1	35.20	35.20	4	11,806	0.03%
2021/08/11	32	35.54	9	35.28	35.05	23	12,117	0.19%
2021/08/10	1	35.90	7	36.62	36.55	-6	12,109	-0.05%
2021/08/09	6	36.18	0	0.00	35.95	6	12,111	0.05%
2021/08/06	29	37.46	13	37.39	37.20	16	12,112	0.13%
2021/08/05	0	0.00	6	37.17	37.30	-6	11,922	-0.05%
2021/08/04	3	36.63	1	36.60	36.40	2	11,955	0.02%
2021/08/03	6	36.63	0	0.00	36.85	6	12,084	0.05%
2021/08/02	2	36.35	5	36.12	36.40	-3	12,072	-0.02%
2021/07/30	0	0.00	2	36.00	35.45	-2	11,974	-0.02%
2021/07/29	2	35.40	0	0.00	35.65	2	12,025	0.02%
2021/07/28	10	34.43	9	35.13	35.45	1	12,152	0.01%
2021/07/27	17	36.01	0	0.00	35.65	17	12,288	0.14%
2021/07/26	3	36.97	34	36.94	36.75	-31	12,343	-0.25%
2021/07/23	5	35.50	48	35.42	35.55	-43	12,578	-0.34%
2021/07/22	6	34.39	11	34.82	34.40	-5	12,838	-0.04%
2021/07/21	8	34.34	0	0.00	33.30	8	12,832	0.06%
2021/07/20	3	34.18	14	34.12	34.00	-11	12,912	-0.09%
2021/07/19	6	35.00	6	34.90	34.90	0	12,937	0.00%
2021/07/16	13	35.40	0	0.00	35.35	13	13,121	0.10%
2021/07/15	18	35.01	12	35.05	35.20	6	13,165	0.05%
2021/07/14	76	37.79	44	37.88	35.55	32	13,131	0.24%
2021/07/13	54	38.80	36	38.65	39.35	18	12,255	0.15%
2021/07/12	15	35.80	13	35.87	35.80	2	11,596	0.02%
2021/07/09	9	35.17	0	0.00	34.90	9	11,514	0.08%
2021/07/08	5	35.20	30	35.52	35.45	-25	11,576	-0.22%
2021/07/07	11	34.73	0	0.00	34.65	11	11,594	0.09%
2021/07/06	6	35.52	17	35.37	35.05	-11	11,704	-0.09%
2021/07/05	11	35.88	19	35.95	35.80	-8	11,852	-0.07%
2021/07/02	10	35.20	32	35.50	34.95	-22	11,797	-0.19%
2021/07/01	20	35.30	71	35.03	34.80	-51	11,781	-0.43%
2021/06/30	3	34.02	4	34.44	34.75	-1	11,284	-0.01%
2021/06/29	36	35.07	16	34.89	34.50	20	11,136	0.18%
2021/06/28	0	0.00	2	33.73	34.40	-2	10,778	-0.02%
2021/06/25	13	33.87	6	33.99	33.40	7	10,796	0.06%
2021/06/24	8	34.08	5	34.20	33.95	3	10,849	0.03%
2021/06/23	5	34.00	61	33.89	34.10	-56	10,711	-0.52%
2021/06/22	0	0.00	2	33.10	32.65	-2	10,780	-0.02%
2021/06/21	5	32.28	2	32.10	32.30	3	11,991	0.03%
2021/06/18	3	33.40	3	33.55	33.20	0	12,188	0.00%
2021/06/17	12	33.59	1	33.70	33.65	11	12,287	0.09%
2021/06/16	5	32.70	2	32.60	32.80	3	12,266	0.02%
2021/06/15	7	32.41	3	33.13	33.35	4	12,663	0.03%
2021/06/11	15	32.08	1	32.25	31.95	14	12,703	0.11%
2021/06/10	2	32.67	156	32.50	32.50	-154	12,714	-1.21%	大賣/鉅額交易
2021/06/09	8	32.47	6	32.84	32.25	2	12,670	0.02%
2021/06/08	1	31.95	0	0.00	31.85	1	12,606	0.01%
2021/06/04	1	31.80	1	31.75	31.45	0	12,799	0.00%
2021/06/03	1	31.80	3	31.65	32.05	-2	12,866	-0.02%
2021/06/02	8	31.85	5	31.62	31.70	3	12,999	0.02%
2021/06/01	4.6	32.96	7	32.76	32.65	-2.4	13,120	-0.02%
2021/05/31	5	32.45	13	32.28	32.20	-8	13,123	-0.06%
2021/05/28	4	31.74	2	31.55	31.50	2	13,203	0.02%
2021/05/27	4	31.05	0	0.00	30.90	4	13,926	0.03%
2021/05/26	6	31.09	16	31.14	31.20	-10	14,731	-0.07%
2021/05/25	23	31.65	10	31.54	31.50	13	14,771	0.09%
2021/05/24	8	29.16	6	29.90	29.95	2	14,668	0.01%
2021/05/21	2	29.50	2	29.30	29.25	0	15,180	0.00%
2021/05/20	2	29.33	12	29.21	28.75	-10	15,279	-0.07%
2021/05/19	39	29.39	7	29.60	29.85	32	15,364	0.21%
2021/05/18	12	27.63	3	28.13	28.35	9	15,190	0.06%
2021/05/17	7	26.14	3	25.75	25.80	4	15,148	0.03%
2021/05/14	12	28.61	0	0.00	28.45	12	15,049	0.08%
2021/05/13	2	28.05	0	0.00	28.35	2	14,977	0.01%
2021/05/12	24	29.40	20	27.92	28.40	4	15,139	0.03%
2021/05/11	25	30.12	4	31.35	30.10	21	14,962	0.14%
2021/05/10	7	32.66	3	33.02	32.70	4	14,811	0.03%
2021/05/07	9	32.41	6	33.10	33.40	3	14,822	0.02%
2021/05/06	3	32.33	32	31.91	31.95	-29	14,811	-0.20%
2021/05/05	41	33.40	27	33.56	32.90	14	14,775	0.09%
2021/05/04	61	33.93	19	33.04	32.80	42	14,681	0.29%
2021/05/03	5	34.73	22	35.61	35.30	-17	14,512	-0.12%
2021/04/29	106	36.13	24	35.79	35.40	82	14,359	0.57%	大買/
2021/04/28	38	35.31	92.7	35.73	36.70	-54.7	13,913	-0.39%
2021/04/27	1	33.85	0	0.00	33.75	1	13,619	0.01%
2021/04/26	40	34.56	17	35.20	34.50	23	13,771	0.17%
2021/04/23	0	0.00	10	34.19	34.50	-10	13,707	-0.07%
2021/04/22	14	34.10	7	34.41	33.50	7	13,883	0.05%
2021/04/21	8	34.31	13	35.20	35.10	-5	13,962	-0.04%
2021/04/20	10	34.20	16	34.14	34.25	-6	13,870	-0.04%
2021/04/19	9	33.32	35	33.94	34.05	-26	13,816	-0.19%
2021/04/16	1	33.20	39	33.18	33.35	-38	13,858	-0.27%
2021/04/15	1	32.75	0	0.00	32.60	1	13,906	0.01%
2021/04/14	31	31.60	0	0.00	32.15	31	13,938	0.22%
2021/04/13	30	33.08	1	33.40	32.80	29	13,967	0.21%
2021/04/12	10	33.60	24	33.46	33.45	-14	13,970	-0.10%
2021/04/09	24	34.06	47	34.24	34.10	-23	13,870	-0.17%
2021/04/08	21	33.33	2	33.70	33.55	19	13,661	0.14%
2021/04/07	23	32.71	16	32.79	32.85	7	13,537	0.05%
2021/04/06	36	32.32	0	0.00	32.25	36	13,476	0.27%
2021/04/01	1	31.65	1	31.85	31.75	0	13,464	0.00%
2021/03/31	16	31.71	2	31.70	31.70	14	13,526	0.10%
2021/03/30	4	32.03	22	31.96	32.00	-18	13,573	-0.13%
2021/03/29	21	31.70	1	31.30	31.30	20	13,504	0.15%
2021/03/26	61	31.73	5	32.10	31.70	56	13,511	0.41%
2021/03/25	61	31.62	5	31.90	31.40	56	13,605	0.41%
2021/03/24	43	32.71	97	32.61	32.70	-54	13,600	-0.40%
2021/03/23	1	30.80	15.1	30.69	31.00	-14.1	12,386	-0.11%
2021/03/22	11	30.05	1	30.20	30.25	10	12,194	0.08%
2021/03/19	5	30.20	4	30.30	30.50	1	12,191	0.01%
2021/03/18	58	30.18	7	29.96	30.00	51	12,147	0.42%
2021/03/17	12	29.49	18	29.20	29.10	-6	11,943	-0.05%
2021/03/16	2	28.98	1	29.05	28.80	1	12,073	0.01%
2021/03/15	1	29.10	15	28.86	29.00	-14	12,463	-0.11%
2021/03/12	1	28.50	0	0.00	28.60	1	12,568	0.01%
2021/03/11	0	0.00	30	28.61	28.75	-30	13,343	-0.22%
2021/03/10	22	28.38	26	28.77	28.35	-4	13,647	-0.03%
2021/03/09	2	27.80	1	27.60	28.00	1	13,935	0.01%
2021/03/08	1	27.95	3	28.32	27.95	-2	13,984	-0.01%
2021/03/05	30	29.00	35	28.97	28.45	-5	14,005	-0.04%
2021/03/04	6	28.51	6	28.67	28.80	0	14,031	0.00%
2021/03/03	5	28.51	7	28.61	28.40	-2	14,210	-0.01%
2021/03/02	63	29.21	29	29.44	28.70	34	14,358	0.24%
2021/02/26	27	27.97	48	28.65	28.10	-21	13,726	-0.15%
2021/02/25	0	0.00	16	27.01	26.95	-16	13,054	-0.12%
2021/02/24	1	27.25	40	27.15	26.65	-39	13,159	-0.30%
2021/02/23	4	27.50	95	27.03	27.40	-91	13,079	-0.70%
2021/02/22	7	26.28	53	26.42	26.55	-46	12,617	-0.36%
2021/02/19	4	25.98	22	26.27	26.15	-18	12,705	-0.14%
2021/02/18	9	25.86	54	25.89	26.05	-45	13,038	-0.35%
2021/02/17	0	0.00	25	24.98	24.90	-25	13,491	-0.19%
2021/02/05	0	0.00	1	24.25	24.15	-1	13,541	-0.01%
2021/02/03	17	25.09	18	25.09	24.85	-1	13,631	-0.01%
2021/02/02	2	24.25	1	24.40	24.20	1	13,605	0.01%
2021/02/01	1	23.90	3	23.47	23.90	-2	13,654	-0.01%
2021/01/29	11	24.24	2	23.90	23.65	9	13,663	0.07%
2021/01/28	1	23.60	1	23.70	24.40	0	13,720	0.00%
2021/01/27	2	24.05	2	24.15	24.00	0	13,791	0.00%
2021/01/26	11	23.49	1	24.20	23.55	10	14,159	0.07%
2021/01/25	10	23.60	20	23.86	23.90	-10	14,129	-0.07%
2021/01/22	8	24.09	0	0.00	24.10	8	14,149	0.06%
2021/01/21	57	24.38	11	25.07	24.15	46	14,222	0.32%
2021/01/20	19	25.03	1	25.50	24.75	18	14,240	0.13%
2021/01/19	8	26.30	12	26.13	25.85	-4	14,219	-0.03%
2021/01/18	4	25.50	5	25.80	25.60	-1	14,175	-0.01%
2021/01/15	24	26.36	14	26.38	26.35	10	14,279	0.07%
2021/01/14	56	26.43	76	26.50	27.20	-20	14,786	-0.14%
2021/01/13	6	25.99	1	26.20	25.90	5	15,460	0.03%
2021/01/12	7	25.89	6	25.56	25.55	1	15,476	0.01%
2021/01/11	21	26.10	19	26.12	26.25	2	15,595	0.01%
2021/01/08	102	25.55	3	25.70	25.60	99	15,511	0.64%	大買/
2021/01/07	6	25.64	3	25.78	25.55	3	15,580	0.02%
2021/01/06	8	26.01	39	25.52	25.30	-31	15,616	-0.20%
2021/01/05	0	0.00	3	25.85	26.20	-3	15,576	-0.02%
2021/01/04	2	25.50	27	25.69	25.50	-25	15,507	-0.16%
2020/12/31	6	25.25	1	25.45	25.25	5	15,490	0.03%
2020/12/30	2	25.40	7	25.66	25.35	-5	15,492	-0.03%
2020/12/29	3	25.93	16	25.78	25.75	-13	15,499	-0.08%
2020/12/28	3	25.45	26	25.66	25.75	-23	15,443	-0.15%
2020/12/25	20	25.11	3	25.00	25.10	17	15,368	0.11%
2020/12/24	1	25.25	6	25.43	25.25	-5	15,292	-0.03%
2020/12/23	5	24.86	0	0.00	24.85	5	15,214	0.03%
2020/12/22	5	25.06	3	24.62	24.80	2	15,269	0.01%
2020/12/21	13	25.43	2	25.45	25.70	11	15,191	0.07%
2020/12/18	48	26.14	28	26.01	26.50	20	15,033	0.13%
2020/12/17	2	25.40	0	0.00	25.40	2	14,779	0.01%
2020/12/16	11	25.86	5	25.93	25.75	6	14,749	0.04%
2020/12/15	16	25.68	7	25.81	25.40	9	14,713	0.06%
2020/12/14	72	26.25	0	0.00	26.05	72	14,594	0.49%
2020/12/11	41	26.29	5	26.31	26.10	36	14,537	0.25%
2020/12/10	40	27.00	23	27.32	27.05	17	14,332	0.12%
2020/12/09	26	27.08	75	27.09	27.80	-49	14,215	-0.34%
2020/12/08	13	26.27	0	0.00	26.15	13	13,847	0.09%
2020/12/07	24	26.82	16	27.11	26.50	8	13,754	0.06%
2020/12/04	15	25.10	58	25.13	25.65	-43	12,973	-0.33%
2020/12/03	26	24.79	36	25.08	24.50	-10	12,803	-0.08%
2020/12/02	0	0.00	4	24.18	24.15	-4	12,762	-0.03%
2020/12/01	2	23.93	7	24.08	24.20	-5	13,696	-0.04%
2020/11/30	29	23.90	2	23.95	23.70	27	14,329	0.19%
2020/11/27	32	24.00	8	24.08	24.10	24	14,307	0.17%
2020/11/26	1	23.15	45	23.76	24.00	-44	14,206	-0.31%
2020/11/25	35	23.06	0	0.00	23.10	35	13,931	0.25%
2020/11/24	5	23.36	13	23.43	23.25	-8	13,896	-0.06%
2020/11/23	21	23.45	5.2	23.54	23.55	15.8	13,828	0.11%
2020/11/20	5	23.25	17.1	23.28	23.25	-12.1	13,763	-0.09%
2020/11/19	12	23.25	30.3	23.25	23.15	-18.3	13,842	-0.13%
2020/11/18	16	23.22	15.4	23.18	23.10	0.6	14,019	0.00%
2020/11/17	52	23.72	17	23.70	23.45	35	14,150	0.25%
2020/11/16	55	23.48	23	23.70	23.95	32	14,077	0.23%
2020/11/13	1	22.80	1	22.65	22.80	0	13,799	0.00%
2020/11/11	2	22.35	6	22.59	22.65	-4	14,869	-0.03%
2020/11/10	523	22.71	516	22.62	22.25	7	15,658	0.04%	大買/大賣/
2020/11/09	3	22.50	1	22.60	22.40	2	16,236	0.01%
2020/11/06	13	22.17	0	0.00	22.05	13	16,698	0.08%
2020/11/05	14	22.25	1	22.35	22.20	13	16,657	0.08%
2020/11/04	4	21.84	41	22.40	22.30	-37	16,608	-0.22%
2020/11/03	142	22.86	122	22.30	22.10	20	16,534	0.12%	大買/大賣/
2020/11/02	4	22.09	0	0.00	21.90	4	16,295	0.02%
2020/10/30	20	22.18	5	22.60	21.65	15	16,540	0.09%
2020/10/29	5	21.95	22	22.31	22.35	-17	16,403	-0.10%
2020/10/28	5	22.41	0	0.00	22.15	5	16,304	0.03%
2020/10/27	17	23.05	0	0.00	22.85	17	16,142	0.11%
2020/10/26	5	23.28	2	23.20	22.90	3	15,990	0.02%
2020/10/23	1	23.85	1	23.65	23.55	0	15,775	0.00%
2020/10/22	140	23.69	107	23.85	23.75	33	15,613	0.21%	大買/大賣/
2020/10/21	1	23.55	119	24.08	24.45	-118	14,920	-0.79%	大賣/鉅額交易
2020/10/20	0	0.00	209	22.07	22.25	-209	14,004	-1.49%	大賣/鉅額交易
2020/10/19	15	22.10	25	22.29	21.90	-10	13,998	-0.07%
2020/10/16	10	21.63	13	21.85	21.60	-3	13,910	-0.02%
2020/10/15	17	21.98	118	22.20	21.90	-101	13,897	-0.73%	大賣/鉅額交易
2020/10/14	1	22.10	17	21.92	21.80	-16	13,729	-0.12%
2020/10/13	29	21.57	19	21.63	21.30	10	13,649	0.07%
2020/10/12	7	21.46	11	21.45	21.25	-4	13,585	-0.03%
2020/10/08	8	21.26	112	21.22	21.25	-104	13,593	-0.77%	大賣/鉅額交易
2020/10/07	4	20.99	4	21.20	21.10	0	13,600	0.00%
2020/10/06	207	21.06	15	20.92	20.95	192	13,778	1.39%	大買/鉅額交易
2020/10/05	101	20.49	2	20.60	20.60	99	13,761	0.72%	大買/
2020/09/30	2	19.85	111	20.21	20.30	-109	13,768	-0.79%	大賣/鉅額交易
2020/09/29	224	19.97	1	19.80	19.75	223	13,818	1.61%	大買/鉅額交易
2020/09/28	10	19.60	11	19.66	19.75	-1	13,934	-0.01%
2020/09/25	0	0.00	3	19.20	18.95	-3	14,248	-0.02%
2020/09/24	7	19.87	2	19.73	19.65	5	14,786	0.03%
2020/09/23	11	20.31	0	0.00	20.15	11	14,746	0.07%
2020/09/21	3	20.87	0	0.00	20.70	3	14,647	0.02%
2020/09/18	5	21.15	13	21.00	21.15	-8	14,606	-0.05%
2020/09/16	6	20.94	4	20.80	20.70	2	14,510	0.01%
2020/09/15	4	21.14	2	21.25	21.15	2	14,397	0.01%
2020/09/14	10	21.22	14	21.13	21.10	-4	14,325	-0.03%
2020/09/11	5	20.56	1	20.30	20.15	4	14,108	0.03%
2020/09/10	8	21.08	8	21.00	20.90	0	14,005	0.00%
2020/09/09	16	20.26	33	20.38	20.60	-17	13,882	-0.12%
2020/09/08	24	21.01	1	21.20	20.60	23	13,778	0.17%
2020/09/07	19	21.60	56	21.85	21.15	-37	13,579	-0.27%
2020/09/04	465	22.89	375	22.79	22.50	90	13,177	0.68%	大買/大賣/
2020/09/03	124	21.70	53	21.82	22.55	71	12,118	0.59%	大買/
2020/09/02	19	20.54	1	20.50	20.50	18	11,319	0.16%
2020/09/01	31	20.38	56	20.57	20.85	-25	11,092	-0.23%
2020/08/31	16	19.98	0	0.00	20.00	16	10,852	0.15%
2020/08/28	1	20.30	1	20.20	20.10	0	10,805	0.00%
2020/08/26	111	20.72	104	20.22	20.25	7	10,649	0.07%	大買/大賣/
2020/08/25	17	20.41	2	20.80	20.25	15	10,562	0.14%
2020/08/24	6	20.49	1	20.30	20.55	5	10,492	0.05%
2020/08/21	5	20.48	21	20.67	21.00	-16	10,543	-0.15%
2020/08/20	30	19.70	3	20.07	19.35	27	10,259	0.26%
2020/08/19	13	21.26	5	21.49	21.45	8	9,813	0.08%
2020/08/18	5	21.79	18	21.64	21.70	-13	9,455	-0.14%
2020/08/17	21	21.74	56	21.79	21.70	-35	8,947	-0.39%
2020/08/14	50	20.50	115	20.83	20.55	-65	8,193	-0.79%	大賣/
2020/08/13	1	19.15	44	19.18	19.60	-43	7,372	-0.58%
2020/08/12	21	17.65	9	17.24	17.85	12	6,571	0.18%
2020/08/11	0	0.00	1	16.60	16.55	-1	6,010	-0.02%
2020/08/10	2	16.58	52	16.51	16.55	-50	5,991	-0.83%
2020/08/07	2	17.15	112	17.11	17.10	-110	5,947	-1.85%	大賣/鉅額交易
2020/08/06	400	17.46	252	17.05	17.15	148	5,891	2.51%	大買/大賣/鉅額交易
2020/08/05	1	17.10	0	0.00	17.00	1	5,686	0.02%
2020/07/27	12	15.85	2	15.75	15.70	10	5,373	0.19%
2020/07/23	0	0.00	1	16.25	16.25	-1	5,194	-0.02%
2020/07/22	0	0.00	2	16.30	16.45	-2	5,113	-0.04%
2020/07/21	0	0.00	1	16.15	16.15	-1	4,957	-0.02%
2020/07/17	0	0.00	1	16.35	15.90	-1	4,837	-0.02%
2020/07/16	0	0.00	1	16.25	16.30	-1	4,788	-0.02%
2020/07/15	2	16.05	1	16.05	15.70	1	4,691	0.02%
2020/07/14	3	16.20	4	16.38	16.25	-1	4,620	-0.02%
2020/07/13	6	16.55	4	16.55	16.50	2	4,581	0.04%
2020/07/10	2	15.70	0	0.00	15.55	2	4,387	0.05%
2020/07/09	2	15.90	0	0.00	15.80	2	4,346	0.05%
2020/07/08	2	16.00	15	15.75	16.05	-13	4,320	-0.30%
2020/07/07	2	15.60	5	15.69	15.75	-3	4,218	-0.07%
2020/07/06	15	16.18	0	0.00	16.25	15	4,102	0.37%
2020/07/03	5	15.90	24	15.97	16.10	-19	3,749	-0.51%
2020/07/02	1	14.65	0	0.00	14.65	1	3,103	0.03%
2020/07/01	1	14.20	0	0.00	14.20	1	3,063	0.03%
2020/06/22	0	0.00	1	14.30	14.15	-1	3,183	-0.03%
2020/06/19	5	14.45	5	14.40	14.25	0	3,219	0.00%
2020/06/16	0	0.00	2	14.05	14.15	-2	3,217	-0.06%
2020/06/15	10	14.00	0	0.00	13.75	10	3,278	0.31%
2020/06/12	1	13.95	0	0.00	14.05	1	3,282	0.03%
2020/06/10	0	0.00	1	14.60	14.65	-1	3,294	-0.03%
2020/06/05	1	14.85	4	14.86	14.85	-3	3,345	-0.09%
2020/06/03	2	15.00	0	0.00	14.85	2	3,328	0.06%
2020/06/02	0	0.00	2	15.03	15.10	-2	3,309	-0.06%
2020/05/29	0	0.00	10	15.00	15.15	-10	3,239	-0.31%
2020/05/28	45	14.83	27	14.88	14.60	18	3,215	0.56%
2020/05/21	0	0.00	8	13.70	13.70	-8	2,828	-0.28%
2020/05/20	1	13.65	0	0.00	13.60	1	2,823	0.04%
2020/05/12	0	0.00	60	14.39	14.15	-60	2,725	-2.20%
2020/05/11	61	14.65	1	14.55	14.50	60	2,716	2.21%
2020/05/08	2	14.00	0	0.00	13.95	2	2,612	0.08%
2020/04/30	0	0.00	2	14.25	14.25	-2	2,705	-0.07%
2020/04/29	0	0.00	12	14.01	14.00	-12	2,688	-0.45%
2020/04/28	1	13.95	0	0.00	13.85	1	2,685	0.04%
2020/04/27	10	13.90	10	14.15	14.20	0	2,725	0.00%
2020/04/24	10	13.80	0	0.00	13.80	10	2,692	0.37%
2020/04/22	0	0.00	2	13.40	13.65	-2	2,682	-0.07%
2020/04/16	5	14.11	2	14.20	14.10	3	2,636	0.11%
2020/04/15	0	0.00	3	14.05	14.05	-3	2,660	-0.11%
2020/04/14	1	13.60	1	13.60	13.60	0	2,641	0.00%
2020/04/13	0	0.00	122	13.48	13.40	-122	2,646	-4.61%	大賣/鉅額交易
2020/04/10	10	13.23	0	0.00	13.30	10	2,646	0.38%
2020/04/09	8	13.53	100	13.25	13.10	-92	2,664	-3.45%
2020/04/08	2	12.75	0	0.00	12.90	2	2,636	0.08%
2020/04/01	0	0.00	15	11.85	12.00	-15	2,660	-0.56%
2020/03/31	0	0.00	2	11.80	11.80	-2	2,698	-0.07%
2020/03/27	106	12.00	0	0.00	12.00	106	2,758	3.84%	大買/鉅額交易
2020/03/26	101	12.10	1	12.05	12.25	100	2,701	3.70%	大買/
2020/03/25	1	11.65	0	0.00	11.65	1	2,607	0.04%
2020/03/24	1	10.80	0	0.00	10.90	1	2,598	0.04%
2020/03/19	0	0.00	23	10.35	10.10	-23	2,578	-0.89%
2020/03/18	37	11.23	0	0.00	11.20	37	2,579	1.43%
2020/03/17	1	11.60	0	0.00	11.30	1	2,596	0.04%
2020/03/16	0	0.00	5	12.55	11.85	-5	2,576	-0.19%
2020/03/13	0.2	12.45	3	12.00	12.45	-2.8	2,541	-0.11%
2020/03/10	10	14.25	0	0.00	14.50	10	2,393	0.42%
2020/03/05	4	15.50	0	0.00	15.50	4	2,348	0.17%
2020/03/04	13	15.55	1	15.55	15.55	12	2,319	0.52%
2020/03/03	0	0.00	3.3	15.23	15.45	-3.3	2,240	-0.15%
2020/03/02	1	14.65	2	14.40	14.65	-1	2,205	-0.05%
2020/02/25	0	0.00	1	14.55	14.60	-1	2,173	-0.05%
2020/02/24	1	14.85	0	0.00	14.75	1	2,180	0.05%
2020/02/21	3	15.00	3	15.05	15.10	0	2,175	0.00%
2020/02/20	2	15.25	0	0.00	15.15	2	2,186	0.09%
2020/02/14	2	15.25	7	15.28	15.25	-5	2,306	-0.22%
2020/02/13	4	15.50	4	15.48	15.30	0	2,315	0.00%
2020/02/12	0	0.00	1	14.90	15.10	-1	2,271	-0.04%
2020/02/05	1	14.35	1	14.70	14.65	0	2,258	0.00%
2020/01/31	1	14.75	0	0.00	14.60	1	2,271	0.04%
2020/01/30	7	14.85	1	14.95	14.85	6	2,290	0.26%
2020/01/20	0	0.00	1	16.50	16.45	-1	2,238	-0.04%
2020/01/16	1	16.30	40	16.30	16.35	-39	2,281	-1.71%
2020/01/15	1	16.45	1	16.45	16.30	0	2,347	0.00%
2020/01/13	1	16.45	1	16.55	16.60	0	2,354	0.00%
2020/01/08	0	0.00	1	16.50	16.50	-1	2,340	-0.04%
2020/01/07	1	16.75	0	0.00	16.45	1	2,449	0.04%
2020/01/06	7	16.78	0	0.00	16.70	7	2,496	0.28%
2020/01/03	5	17.10	0	0.00	17.10	5	2,475	0.20%
2020/01/02	1	17.15	0	0.00	17.15	1	2,457	0.04%
2019/12/31	0	0.00	11	17.40	17.15	-11	2,437	-0.45%
2019/12/30	10	17.20	1	17.15	17.35	9	2,399	0.38%
2019/12/27	2	17.20	2	17.23	17.10	0	2,378	0.00%
2019/12/26	1	17.10	5	17.40	17.15	-4	2,370	-0.17%
2019/12/25	5	17.30	0	0.00	17.30	5	2,331	0.21%
2019/12/17	0	0.00	1	17.10	16.95	-1	2,523	-0.04%
2019/12/13	15	16.99	2	17.10	16.85	13	2,549	0.51%
2019/12/12	1	16.65	4	16.84	16.85	-3	2,490	-0.12%
2019/12/10	0	0.00	5	16.60	16.55	-5	2,543	-0.20%
2019/12/09	1	16.70	0	0.00	16.65	1	2,565	0.04%
2019/12/03	10	16.60	0	0.00	16.60	10	2,798	0.36%
2019/11/27	3	17.17	0	0.00	17.25	3	3,005	0.10%
2019/11/13	10	16.80	0	0.00	16.65	10	3,641	0.27%
2019/11/08	0	0.00	1	17.10	17.10	-1	3,655	-0.03%
2019/11/07	1	16.95	0	0.00	16.85	1	3,675	0.03%
2019/11/06	0	0.00	0.7	17.00	17.00	-0.7	3,689	-0.02%
2019/11/04	2	17.35	0	0.00	17.35	2	3,743	0.05%
2019/11/01	0.3	17.25	0	0.00	17.30	0.3	3,801	0.01%
2019/10/29	0	0.00	1	17.40	17.10	-1	4,101	-0.02%
2019/10/25	1	17.45	0	0.00	17.25	1	4,847	0.02%
2019/10/24	3	17.52	2	17.58	17.55	1	5,018	0.02%
2019/10/22	0	0.00	1	17.60	17.55	-1	5,024	-0.02%
2019/10/15	0	0.00	1	17.65	17.70	-1	5,090	-0.02%
2019/10/14	0	0.00	2	17.30	17.45	-2	4,968	-0.04%
2019/10/04	2	16.90	1	16.90	16.85	1	5,116	0.02%
2019/10/03	0	0.00	2	16.95	16.95	-2	5,132	-0.04%
2019/09/27	5	17.25	2	16.95	16.95	3	5,152	0.06%
2019/09/23	2	17.80	7	17.67	17.90	-5	5,077	-0.10%
2019/09/20	4	17.26	1	17.40	17.05	3	4,954	0.06%
2019/09/19	1	17.50	3	17.28	17.35	-2	4,939	-0.04%
2019/09/18	3	17.20	0	0.00	17.15	3	4,919	0.06%
2019/09/16	1	17.65	0	0.00	17.50	1	4,938	0.02%
2019/09/12	0	0.00	3	17.40	17.45	-3	4,896	-0.06%
2019/09/11	3	17.25	0	0.00	17.10	3	4,939	0.06%
2019/09/10	0	0.00	6	17.25	17.20	-6	4,935	-0.12%
2019/09/09	2	17.50	1	17.30	17.20	1	4,941	0.02%
2019/09/06	2	18.15	3	17.80	17.75	-1	4,924	-0.02%
2019/09/05	3	18.15	9	18.02	17.90	-6	4,887	-0.12%
2019/09/04	0	0.00	2	17.70	17.70	-2	4,820	-0.04%
2019/09/02	3	17.58	4	17.73	17.60	-1	4,796	-0.02%
2019/08/30	2	17.73	7	17.96	17.65	-5	4,754	-0.11%
2019/08/29	3	17.60	1	17.70	17.70	2	4,613	0.04%
2019/08/28	0	0.00	2	17.25	17.15	-2	4,503	-0.04%
2019/08/27	1	17.15	0	0.00	17.10	1	4,477	0.02%
2019/08/26	1	17.00	1	17.10	16.95	0	4,466	0.00%
2019/08/23	1	17.55	0	0.00	17.40	1	4,412	0.02%
2019/08/22	0	0.00	8.1	17.44	17.40	-8.1	4,386	-0.19%
2019/08/21	3	17.10	4	17.31	17.30	-1	4,350	-0.02%
2019/08/20	16	17.80	15	17.70	17.10	1	4,303	0.02%
2019/08/19	4	17.20	3	17.15	17.20	1	4,031	0.02%
2019/08/14	3	16.00	3	16.20	16.00	0	3,928	0.00%
2019/08/13	5	15.82	2	15.95	15.80	3	3,906	0.08%
2019/08/12	1	16.00	1	16.00	16.15	0	3,897	0.00%
2019/08/02	5	15.90	8	16.06	15.90	-3	4,036	-0.07%
2019/08/01	3	17.00	0	0.00	16.60	3	4,063	0.07%
2019/07/31	14	17.38	4	17.53	17.05	10	3,958	0.25%
2019/07/30	12	17.20	29	17.71	18.10	-17	3,798	-0.45%
2019/07/29	4	17.08	32	17.23	17.60	-28	3,453	-0.81%
2019/07/26	42	16.17	1	16.00	16.00	41	3,119	1.31%
2019/07/24	20	15.70	0	0.00	15.70	20	2,931	0.68%
2019/07/17	0	0.00	10	15.45	15.50	-10	3,021	-0.33%
2019/07/12	2	15.20	4	15.36	15.45	-2	3,417	-0.06%
2019/07/10	3	15.15	1	15.15	15.15	2	3,509	0.06%
2019/07/08	6	14.90	0	0.00	14.95	6	3,489	0.17%
2019/07/04	0	0.00	2	15.05	15.10	-2	3,538	-0.06%
2019/07/03	2	14.95	1	14.95	14.85	1	3,560	0.03%
2019/07/01	0	0.00	2	14.85	14.75	-2	3,580	-0.06%
2019/06/26	0	0.00	6	14.50	14.60	-6	3,626	-0.17%
2019/06/24	6	14.85	0	0.00	14.85	6	3,654	0.16%
2019/06/17	0	0.00	2	14.45	14.45	-2	3,565	-0.06%
2019/06/14	2	14.30	0	0.00	14.35	2	3,572	0.06%
2019/06/13	0	0.00	6	14.10	14.10	-6	3,534	-0.17%
2019/06/11	0	0.00	1	14.10	14.20	-1	3,482	-0.03%
2019/06/04	0	0.00	1	13.90	13.90	-1	3,429	-0.03%
2019/05/31	0	0.00	1	14.05	14.10	-1	3,437	-0.03%
2019/05/30	1	13.80	2	13.88	13.80	-1	3,418	-0.03%
2019/05/29	2	13.80	0	0.00	13.65	2	3,411	0.06%
2019/05/28	1	13.65	0	0.00	13.65	1	3,394	0.03%
2019/05/27	2	14.15	2	14.10	14.10	0	3,388	0.00%
2019/05/24	1	14.35	1	14.30	14.30	0	3,396	0.00%
2019/05/23	2	14.35	1	14.35	14.35	1	3,556	0.03%
2019/05/22	1	14.80	0	0.00	14.65	1	3,612	0.03%
2019/05/20	3	14.45	0	0.00	14.50	3	3,558	0.08%
2019/05/17	2	14.65	5	14.87	14.50	-3	3,557	-0.08%
2019/05/16	1	15.20	7	15.16	14.85	-6	3,535	-0.17%
2019/05/15	0	0.00	1	15.10	14.90	-1	3,471	-0.03%
2019/05/14	10	14.68	2	14.73	15.00	8	3,483	0.23%
2019/05/13	1	14.20	0	0.00	14.15	1	3,335	0.03%
2019/05/09	3	14.85	3	14.87	14.50	0	3,278	0.00%
2019/05/06	1	14.75	0	0.00	14.60	1	3,105	0.03%
2019/05/03	2	14.65	2	14.80	15.00	0	3,006	0.00%
2019/05/02	0	0.00	2	14.65	14.70	-2	2,953	-0.07%
2019/04/29	0	0.00	1	14.55	14.60	-1	2,888	-0.03%
2019/04/25	1	14.40	0	0.00	14.45	1	2,775	0.04%
2019/04/23	30	14.95	50	14.89	14.85	-20	2,750	-0.73%
2019/04/22	28	15.40	0	0.00	15.15	28	2,729	1.03%
2019/04/19	0	0.00	2	14.55	14.90	-2	2,433	-0.08%
2019/04/17	0	0.00	2	14.70	14.60	-2	2,288	-0.09%
2019/04/16	0	0.00	1	14.05	14.25	-1	2,112	-0.05%
2019/04/12	0	0.00	2	14.05	13.95	-2	2,024	-0.10%
2019/04/11	0	0.00	2	14.05	14.00	-2	1,973	-0.10%
2019/04/10	3	13.88	2	14.03	13.90	1	1,922	0.05%
2019/04/09	0	0.00	6	14.03	14.05	-6	1,879	-0.32%
2019/04/08	1	13.75	0	0.00	13.80	1	1,858	0.05%
2019/04/03	0	0.00	24	13.80	13.85	-24	1,842	-1.30%
2019/04/01	1	13.15	0	0.00	13.20	1	1,719	0.06%
2019/03/29	1	13.10	0	0.00	13.10	1	1,678	0.06%
2019/03/27	2	13.45	2	13.40	13.30	0	1,654	0.00%
2019/03/26	5	13.66	4	13.65	13.55	1	1,629	0.06%
2019/03/22	0	0.00	3	13.98	14.00	-3	1,579	-0.19%
2019/03/20	1	13.80	0	0.00	13.90	1	1,533	0.07%
2019/03/19	4	13.90	3	13.93	13.80	1	1,540	0.06%
2019/03/18	0	0.00	0.2	13.70	13.70	-0.2	1,512	-0.02%
2019/03/14	1	13.50	0.5	13.50	13.50	0.5	1,548	0.03%
2019/03/13	0	0.00	2	13.70	13.60	-2	1,559	-0.13%
2019/03/08	0	0.00	1	13.40	13.45	-1	1,652	-0.06%
2019/03/07	2	13.50	0	0.00	13.50	2	1,662	0.12%
2019/03/06	2	13.70	0	0.00	13.75	2	1,683	0.12%
2019/02/27	2	13.80	0	0.00	13.75	2	1,759	0.11%
2019/02/26	11	13.95	0	0.00	13.85	11	1,756	0.63%
2019/02/25	0	0.00	2	14.10	14.10	-2	1,747	-0.11%
2019/02/22	5	14.51	5	14.50	14.20	0	1,743	0.00%
2019/02/21	1	14.35	1	14.25	14.40	0	1,627	0.00%
2019/02/18	0	0.00	2	14.20	14.25	-2	1,627	-0.12%
2019/02/15	0	0.00	12	13.84	14.10	-12	1,623	-0.74%
2019/02/14	0	0.00	1	14.10	13.95	-1	1,608	-0.06%
2019/02/13	10	14.05	6	13.76	14.10	4	1,588	0.25%
2019/02/12	2	13.35	1	13.35	13.50	1	1,505	0.07%
2019/02/11	0	0.00	2	13.20	13.10	-2	1,488	-0.13%
2019/01/30	3	13.10	0	0.00	13.00	3	1,516	0.20%
2019/01/25	0	0.00	2	13.10	13.15	-2	1,620	-0.12%
2019/01/23	2	13.05	0	0.00	12.95	2	1,683	0.12%
2019/01/22	0	0.00	1	12.95	13.00	-1	1,701	-0.06%
2019/01/21	0	0.00	3	13.08	13.05	-3	1,715	-0.17%
2019/01/18	0	0.00	1	13.05	13.05	-1	1,747	-0.06%
2019/01/16	0	0.00	1	13.15	13.20	-1	1,758	-0.06%
2019/01/15	0	0.00	1	12.90	12.85	-1	1,685	-0.06%
2019/01/08	5	12.54	0	0.00	12.50	5	1,679	0.30%
2019/01/03	1	12.55	0	0.00	12.40	1	1,771	0.06%
2019/01/02	2	12.55	0	0.00	12.50	2	1,797	0.11%
2018/12/27	0	0.00	1	12.75	12.60	-1	1,855	-0.05%
2018/12/26	11	12.51	1	12.75	12.40	10	1,844	0.54%
2018/12/24	0	0.00	1	12.55	12.55	-1	1,902	-0.05%
2018/12/20	2	12.70	0	0.00	12.35	2	1,940	0.10%
2018/12/17	0	0.00	1	13.30	13.20	-1	2,095	-0.05%
2018/12/07	0	0.00	58	13.33	13.70	-58	2,492	-2.33%
2018/12/06	3	13.55	1	13.20	13.10	2	2,479	0.08%
2018/12/05	0	0.00	15	13.65	13.75	-15	2,485	-0.60%
2018/12/04	2	13.80	0	0.00	13.70	2	2,494	0.08%
2018/12/03	65	13.85	2	13.75	13.85	63	2,503	2.52%
2018/11/30	20	13.65	20	13.40	13.45	0	2,462	0.00%
2018/11/29	0	0.00	5	13.45	13.35	-5	2,479	-0.20%
2018/11/28	8	13.58	63	13.50	13.50	-55	2,473	-2.22%
2018/11/27	0	0.00	26	13.00	13.30	-26	2,451	-1.06%
2018/11/23	4	12.75	2	12.83	12.85	2	2,478	0.08%
2018/11/22	87	12.95	85	13.20	12.80	2	2,529	0.08%
2018/11/21	0	0.00	2	13.10	13.05	-2	2,567	-0.08%
2018/11/20	85	13.30	65	13.20	13.10	20	2,734	0.73%
2018/11/19	65	13.00	0	0.00	12.90	65	2,700	2.41%
2018/11/16	0	0.00	3	12.53	12.70	-3	2,691	-0.11%
2018/11/15	0	0.00	36	12.17	12.30	-36	2,661	-1.35%
2018/11/14	0	0.00	4	12.34	12.25	-4	2,674	-0.15%
2018/11/13	0	0.00	3	12.15	12.15	-3	2,698	-0.11%
2018/11/08	2	12.33	0	0.00	12.20	2	2,802	0.07%
2018/11/07	2	11.95	3	12.15	12.25	-1	2,845	-0.04%
2018/11/06	5	12.00	0	0.00	11.85	5	2,872	0.17%
2018/11/05	1	12.05	0	0.00	12.05	1	2,895	0.03%
2018/11/01	0	0.00	3	12.35	12.15	-3	2,947	-0.10%
2018/10/31	1	11.70	0	0.00	11.65	1	2,947	0.03%
2018/10/29	5	11.40	0	0.00	11.40	5	2,934	0.17%
2018/10/26	0	0.00	2	11.35	11.30	-2	2,959	-0.07%
2018/10/25	2	11.20	0	0.00	11.05	2	2,952	0.07%
2018/10/23	2	11.80	0	0.00	11.55	2	3,000	0.07%
2018/10/19	4	11.51	0	0.00	11.60	4	3,104	0.13%
2018/10/18	3	11.82	0	0.00	11.75	3	3,185	0.09%
2018/10/17	2	11.90	0	0.00	11.75	2	3,220	0.06%
2018/10/16	1	11.80	13	11.61	11.65	-12	3,330	-0.36%
2018/10/15	1	11.55	0	0.00	11.50	1	3,340	0.03%
2018/10/12	4	11.33	1	11.25	11.50	3	3,345	0.09%
2018/10/11	2	11.30	2	11.35	11.30	0	3,348	0.00%
2018/10/09	1	12.70	0	0.00	12.55	1	3,334	0.03%
2018/10/08	1	12.60	0	0.00	12.60	1	3,418	0.03%
2018/10/05	0	0.00	2	12.75	12.75	-2	3,485	-0.06%
2018/10/04	0	0.00	3	13.70	13.40	-3	3,479	-0.09%
2018/10/03	0	0.00	4	13.74	13.75	-4	3,499	-0.11%
2018/10/02	0	0.00	1	13.55	13.45	-1	3,489	-0.03%
2018/10/01	3	13.47	0	0.00	13.45	3	3,521	0.09%
2018/09/28	0	0.00	1	13.45	13.45	-1	3,599	-0.03%
2018/09/27	4	13.60	0	0.00	13.50	4	3,695	0.11%
2018/09/26	9	13.95	0	0.00	13.70	9	4,038	0.22%
2018/09/25	1	13.90	1	14.05	13.85	0	5,006	0.00%
2018/09/21	17	14.05	17	14.05	14.15	0	5,222	0.00%
2018/09/20	6	13.55	15	13.69	13.60	-9	5,118	-0.18%
2018/09/19	43	13.94	24	13.93	13.70	19	5,119	0.37%
2018/09/17	51	14.21	50	14.17	14.00	1	5,046	0.02%
2018/09/14	2	13.15	3	13.58	14.05	-1	4,885	-0.02%
2018/09/13	0	0.00	1	13.10	13.10	-1	4,807	-0.02%
2018/09/12	2	13.15	0	0.00	12.90	2	4,829	0.04%
2018/09/11	1	13.00	10	13.10	13.25	-9	4,876	-0.18%
2018/09/10	1	13.00	1	13.10	13.00	0	4,902	0.00%
2018/09/07	1	14.00	0	0.00	13.55	1	4,913	0.02%
2018/09/06	2	14.28	1	14.35	14.25	1	4,962	0.02%
2018/09/05	5	14.67	1	14.35	14.35	4	5,044	0.08%
2018/09/04	0	0.00	4	14.50	14.60	-4	5,117	-0.08%
2018/09/03	9	14.77	0	0.00	14.40	9	5,247	0.17%
2018/08/30	4	15.00	5	14.90	14.80	-1	5,635	-0.02%
2018/08/29	2	14.75	4	15.00	14.90	-2	5,795	-0.03%
2018/08/28	7	14.85	6	14.90	14.80	1	5,863	0.02%
2018/08/27	15	14.98	4	14.79	15.00	11	5,881	0.19%
2018/08/24	3	14.42	0	0.00	14.35	3	5,810	0.05%
2018/08/23	1	14.55	0	0.00	14.55	1	5,917	0.02%
2018/08/22	7	14.49	2	14.40	14.40	5	6,025	0.08%
2018/08/21	9	14.33	2	14.20	14.20	7	6,183	0.11%
2018/08/20	3	14.45	3	14.42	14.45	0	6,486	0.00%
2018/08/17	3	14.55	3	14.68	14.50	0	6,652	0.00%
2018/08/16	0	0.00	1	14.65	14.60	-1	7,144	-0.01%
2018/08/15	2	14.45	1	14.40	14.30	1	7,235	0.01%
2018/08/14	4	14.75	3	14.92	15.10	1	7,301	0.01%
2018/08/10	0	0.00	2	15.85	15.75	-2	7,420	-0.03%
2018/08/09	10	15.70	0	0.00	15.75	10	7,516	0.13%
2018/08/08	3	15.65	3	15.68	15.70	0	7,522	0.00%
2018/08/07	0	0.00	3	15.73	15.70	-3	7,867	-0.04%
2018/08/03	3	15.60	0	0.00	15.45	3	8,549	0.04%
2018/08/01	2	15.90	0	0.00	15.85	2	8,657	0.02%
2018/07/31	4	15.90	0	0.00	15.80	4	8,743	0.05%
2018/07/30	3	16.07	0	0.00	15.90	3	8,946	0.03%
2018/07/27	0	0.00	5	16.44	16.40	-5	8,896	-0.06%
2018/07/26	1	16.55	4	16.54	16.45	-3	8,851	-0.03%
2018/07/25	1	16.50	5	16.44	16.50	-4	8,828	-0.05%
2018/07/24	2	16.05	13	16.14	16.10	-11	8,815	-0.12%
2018/07/23	14	16.13	7	16.21	16.30	7	8,770	0.08%
2018/07/20	1	15.85	0	0.00	15.95	1	8,648	0.01%
2018/07/19	6	15.85	6	15.98	15.95	0	8,640	0.00%
2018/07/18	4	16.03	4	15.90	15.85	0	8,652	0.00%
2018/07/17	3	15.85	4	16.09	16.00	-1	8,647	-0.01%
2018/07/16	4	16.35	0	0.00	16.00	4	8,603	0.05%
2018/07/13	4	16.60	4	16.35	16.35	0	8,501	0.00%
2018/07/12	4	15.79	5	16.00	16.30	-1	8,446	-0.01%
2018/07/11	5	16.16	0	0.00	15.85	5	8,438	0.06%
2018/07/10	8	16.01	4	16.18	16.40	4	8,496	0.05%
2018/07/09	3	16.00	1	15.95	15.95	2	8,536	0.02%
2018/07/06	1	16.80	11	16.03	16.00	-10	8,502	-0.12%
2018/07/05	14	16.83	2	16.93	16.35	12	8,428	0.14%
2018/07/04	7	17.12	6	17.23	16.90	1	8,378	0.01%
2018/07/03	201	17.75	85	16.89	17.00	116	8,024	1.45%	大買/鉅額交易
2018/07/02	2	16.45	10	16.79	16.70	-8	7,037	-0.11%
2018/06/28	0	0.00	2	15.25	15.00	-2	6,772	-0.03%
2018/06/27	2	15.40	0	0.00	15.15	2	6,796	0.03%
2018/06/25	2	15.20	0	0.00	14.95	2	6,743	0.03%
2018/06/21	0	0.00	4	15.85	15.50	-4	6,700	-0.06%
2018/06/20	4	15.33	10	15.45	15.35	-6	6,681	-0.09%
2018/06/19	8	16.24	0	0.00	15.90	8	6,620	0.12%
2018/06/14	3	16.77	27	16.88	16.55	-24	6,557	-0.37%
2018/06/13	9	16.99	12	17.21	16.90	-3	6,484	-0.05%
2018/06/12	5	16.82	5	17.13	17.20	0	6,396	0.00%
2018/06/11	25	17.11	22	17.14	16.95	3	6,291	0.05%
2018/06/08	9	17.12	50	17.22	17.00	-41	6,170	-0.66%
2018/06/07	47	16.60	20	16.91	16.45	27	5,851	0.46%
2018/06/06	30	16.60	34.2	16.61	16.75	-4.2	5,703	-0.07%
2018/06/05	66	16.17	0	0.00	15.90	66	5,536	1.19%
2018/06/04	24	16.29	25	16.43	16.20	-1	5,428	-0.02%
2018/06/01	11	15.92	15	16.17	16.20	-4	5,385	-0.07%
2018/05/31	34	16.60	0	0.00	16.40	34	5,333	0.64%
2018/05/30	40	16.75	19	16.92	16.75	21	5,218	0.40%
2018/05/29	32	16.97	13	17.33	16.80	19	5,201	0.37%
2018/05/28	12	16.71	21	16.90	17.45	-9	4,999	-0.18%
2018/05/25	18	16.46	29	16.62	16.65	-11	4,676	-0.24%
2018/05/24	19	16.52	19	16.72	16.85	0	4,495	0.00%
2018/05/23	17	15.54	22	15.60	15.90	-5	3,979	-0.13%
2018/05/22	6	15.20	5	15.20	15.50	1	3,850	0.03%
2018/05/21	15	15.33	0	0.00	15.40	15	3,757	0.40%
2018/05/17	7	14.74	10	14.99	14.95	-3	3,540	-0.08%
2018/05/16	4	15.30	12	15.65	15.75	-8	3,412	-0.23%
2018/05/15	6	16.24	18	16.01	15.90	-12	3,291	-0.36%
2018/05/14	3	15.17	4	15.75	15.75	-1	2,946	-0.03%
2018/05/11	3	14.83	14	14.36	14.35	-11	2,490	-0.44%
2018/05/10	4	13.90	1	14.00	14.00	3	2,220	0.14%
2018/05/09	4	13.80	2	13.85	13.70	2	2,130	0.09%
2018/05/08	4	13.45	7	13.40	13.50	-3	2,053	-0.15%
2018/05/07	21	13.90	4	13.41	13.90	17	1,947	0.87%
2018/05/04	0	0.00	1	12.75	12.75	-1	1,725	-0.06%
2018/05/02	2	12.90	1	13.00	12.90	1	1,751	0.06%
2018/04/30	1	12.80	0	0.00	12.55	1	1,696	0.06%
2018/04/27	1	11.85	2	11.98	12.05	-1	1,609	-0.06%
2018/04/26	3	12.05	2	12.15	11.70	1	1,608	0.06%
2018/04/25	1	12.05	0	0.00	12.00	1	1,592	0.06%
2018/04/24	0	0.00	1	12.25	12.25	-1	1,571	-0.06%
2018/04/23	3	12.90	0	0.00	12.70	3	1,547	0.19%
2018/04/20	0	0.00	1	12.95	12.90	-1	1,533	-0.07%
2018/04/16	1	13.55	3	13.47	13.55	-2	1,562	-0.13%
2018/04/13	2	13.00	15	13.20	13.35	-13	1,479	-0.88%
2018/04/12	5	12.85	0	0.00	12.80	5	1,434	0.35%
2018/04/10	5	13.05	1	12.95	12.95	4	1,452	0.28%
2018/03/31	0	0.00	1	12.90	12.90	-1	1,444	-0.07%
2018/03/30	3	13.00	0	0.00	12.80	3	1,453	0.21%
2018/03/23	3	12.50	3	12.52	12.45	0	1,604	0.00%
2018/03/21	2	13.30	29.2	13.10	13.05	-27.2	1,758	-1.55%
2018/03/19	0	0.00	2	13.05	12.95	-2	1,749	-0.11%
2018/03/16	3	13.10	1	13.05	13.00	2	1,734	0.12%
2018/03/14	2	13.15	2	13.20	13.20	0	1,751	0.00%
2018/03/13	10	13.05	0	0.00	12.95	10	1,721	0.58%
2018/03/12	3	13.10	1	13.00	13.00	2	1,727	0.12%
2018/03/07	0	0.00	2	13.15	13.15	-2	1,749	-0.11%
2018/03/06	0	0.00	1	12.75	12.90	-1	1,734	-0.06%
2018/03/05	0	0.00	10	12.70	12.65	-10	1,692	-0.59%
2018/03/02	10	13.10	3	12.88	12.95	7	1,760	0.40%
2018/02/27	3	12.65	0	0.00	12.45	3	1,673	0.18%
2018/02/26	6	12.65	10	12.45	12.70	-4	1,674	-0.24%
2018/02/23	12	12.36	0	0.00	12.35	12	1,661	0.72%
2018/02/22	1	12.10	0	0.00	12.15	1	1,701	0.06%
2018/02/21	0	0.00	1	11.60	11.65	-1	1,704	-0.06%
2018/02/12	1	11.25	0	0.00	11.20	1	1,776	0.06%
2018/02/09	0	0.00	1	10.90	11.00	-1	1,799	-0.06%
2018/02/07	1	11.50	2	11.40	11.40	-1	1,796	-0.06%
2018/02/05	0	0.00	1	12.40	12.30	-1	1,856	-0.05%
2018/02/02	1	12.70	0	0.00	12.65	1	1,894	0.05%
2018/02/01	0	0.00	6	12.70	12.70	-6	1,962	-0.31%
2018/01/31	6	12.65	0	0.00	12.65	6	2,014	0.30%
2018/01/26	3	13.05	1	13.10	13.10	2	2,191	0.09%
2018/01/08	3	13.58	2	13.60	13.50	1	4,352	0.02%