精成科 (6191)-元大-中和券商分點個股進出

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
57.6
漲跌
▲0.4
漲幅
+0.70%
成交量
3,730張
產業
上市電子零組件類股
521人加入追蹤

立即追蹤
本地時間:14:30(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-中和券商分點個股進出

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-中和券商分點個股進出
元大-中和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
2024/11/20	1	56.80	0	0.00	56.10	1	2,345	0.04%
2024/11/19	3	55.80	0	0.00	56.60	3	2,302	0.13%
2024/11/18	2	55.30	0	0.00	55.70	2	2,241	0.09%
2024/11/15	2	55.30	0	0.00	55.00	2	2,208	0.09%
2024/11/13	0	0.00	10	55.80	55.60	-10	2,135	-0.47%
2024/11/05	3	58.77	0	0.00	58.50	3	2,067	0.15%
2024/10/28	0	0.00	1	59.30	59.20	-1	2,119	-0.05%
2024/10/25	0	0.00	6	60.10	60.10	-6	2,110	-0.28%
2024/10/24	1	60.20	0	0.00	60.00	1	2,118	0.05%
2024/10/23	1	61.20	1	60.60	60.60	0	2,133	0.00%
2024/10/18	0	0.00	1	60.40	60.30	-1	2,148	-0.05%
2024/10/15	2	59.80	0	0.00	59.90	2	2,193	0.09%
2024/10/09	2	59.40	0	0.00	59.70	2	2,244	0.09%
2024/10/08	0	60.80	1	61.30	60.50	-1	2,257	-0.04%
2024/10/07	0	0.00	2	61.95	62.10	-2	2,351	-0.09%
2024/09/27	10	62.20	0	0.00	61.60	10	2,622	0.38%
2024/09/26	0	0.00	1	62.60	61.90	-1	2,742	-0.04%
2024/09/24	0	0.00	1	61.90	61.60	-1	2,889	-0.03%
2024/09/23	1	62.40	0	0.00	62.20	1	2,905	0.03%
2024/09/20	9.1	62.37	7	61.59	61.50	2.1	2,877	0.07%
2024/09/19	1	59.60	0	0.00	59.50	1	2,806	0.04%
2024/09/13	1	58.50	1	58.80	58.50	0	2,750	0.00%
2024/09/10	1	60.80	0	0.00	60.00	1	2,741	0.04%
2024/09/05	1	59.20	0	0.00	58.20	1	2,721	0.04%
2024/09/04	3	60.33	0	0.00	59.80	3	2,730	0.11%
2024/08/15	0	62.70	0	0.00	62.50	0	3,244	0.00%
2024/08/14	0	0.00	1	62.70	62.50	-1	3,267	-0.03%
2024/08/09	2	61.90	0	0.00	61.20	2	3,372	0.06%
2024/08/06	3	57.97	8	58.05	58.80	-5	3,460	-0.14%
2024/07/31	0	0.00	20	61.49	61.80	-20	3,435	-0.58%
2024/07/30	9	60.08	0	0.00	61.20	9	3,469	0.26%
2024/07/29	11	60.61	0	0.00	60.20	11	3,493	0.31%
2024/07/26	0	60.80	0	0.00	61.00	0	3,542	0.00%
2024/07/17	1	67.90	0	0.00	67.10	1	3,542	0.03%
2024/07/12	1	67.00	0	0.00	67.00	1	3,681	0.03%
2024/07/11	1	68.09	0	0.00	67.40	1	3,714	0.03%
2024/07/09	1	68.40	1	70.40	67.90	0	3,771	0.00%
2024/07/08	1	74.20	0	73.60	72.10	1	3,718	0.03%
2024/07/05	2.1	76.01	0	0.00	74.80	2.1	3,670	0.06%
2024/07/04	0	0.00	6	76.33	76.80	-6	3,664	-0.16%
2024/07/03	0	74.60	1	77.60	75.90	-1	3,645	-0.03%
2024/07/02	0	0.00	1	74.20	75.60	-1	3,572	-0.03%
2024/06/26	0	0.00	1	70.50	71.00	-1	3,547	-0.03%
2024/06/25	4	68.75	1	70.20	70.30	3	3,814	0.08%
2024/06/24	0	0.00	10	70.50	69.90	-10	3,921	-0.26%
2024/06/21	2	69.65	0	0.00	69.70	2	3,987	0.05%
2024/06/20	10	69.40	0	0.00	69.40	10	4,059	0.25%
2024/06/18	1	69.60	0	0.00	69.00	1	4,600	0.02%
2024/06/14	0	0.00	3.5	70.53	70.40	-3.5	5,356	-0.07%
2024/06/13	1	71.40	0	0.00	71.50	1	5,371	0.02%
2024/06/12	0.2	70.60	0	0.00	70.70	0.2	5,382	0.00%
2024/06/11	0.3	71.40	0	0.00	70.50	0.3	5,416	0.01%
2024/06/07	2	72.05	0	0.00	72.00	2	5,425	0.04%
2024/06/06	2	72.60	0	0.00	72.00	2	5,446	0.04%
2024/06/03	0	72.40	85	74.10	72.40	-85	5,596	-1.52%
2024/05/31	86	74.00	5	74.48	74.30	81	5,597	1.45%
2024/05/30	1	71.70	0	0.00	72.50	1	5,605	0.02%
2024/05/29	0.2	72.60	1	74.10	72.70	-0.9	5,592	-0.02%
2024/05/28	1	72.00	0	0.00	71.60	1	5,574	0.02%
2024/05/27	2	72.40	7	72.10	71.90	-5	5,603	-0.09%
2024/05/24	12.1	73.91	0	0.00	73.00	12.1	5,607	0.22%
2024/05/23	0	73.80	4.3	74.88	76.00	-4.3	5,582	-0.08%
2024/05/22	0	0.00	1	72.30	75.00	-1	5,517	-0.02%
2024/05/20	1	70.60	0	0.00	71.30	1	5,454	0.02%
2024/05/17	0	0.00	2	71.45	71.20	-2	5,445	-0.04%
2024/05/16	1	74.10	1	72.50	72.50	0	5,440	0.00%
2024/05/14	2	73.80	1	73.70	73.80	1	5,551	0.02%
2024/05/13	1.3	70.72	0	0.00	70.60	1.3	5,498	0.02%
2024/05/10	1	71.00	0	0.00	71.20	1	5,490	0.02%
2024/05/09	1	75.10	1	73.50	72.60	0	5,430	0.00%
2024/05/08	1	74.20	2	75.00	75.00	-1	5,347	-0.02%
2024/05/07	1	74.50	2	74.25	74.20	-1	5,312	-0.02%
2024/05/03	1	73.60	0	0.00	73.20	1	5,287	0.02%
2024/04/30	0	0.00	20	73.35	73.10	-20	5,283	-0.38%
2024/04/29	0	0.00	12.3	72.70	73.10	-12.3	5,240	-0.23%
2024/04/26	0.1	69.90	0	0.00	69.90	0.1	5,180	0.00%
2024/04/24	0	0.00	1	69.00	69.50	-1	5,205	-0.02%
2024/04/23	1	66.60	2	66.95	67.80	-1	5,208	-0.02%
2024/04/22	0.1	68.19	2	67.40	67.20	-1.9	5,212	-0.04%
2024/04/19	0	0.00	1	70.20	70.40	-1	5,171	-0.02%
2024/04/18	1	69.20	1	70.00	71.00	0	5,113	0.00%
2024/04/17	3	69.83	12	69.60	70.00	-9	5,085	-0.18%
2024/04/16	10	69.30	1	69.30	69.00	9	5,072	0.18%
2024/04/12	20	70.60	20	70.40	69.70	0	4,968	0.00%
2024/04/11	0	0.00	2	70.05	70.80	-2	4,920	-0.04%
2024/04/10	3	70.67	1	71.10	70.50	2	4,923	0.04%
2024/04/09	0	0.00	0.3	71.60	72.20	-0.3	4,895	-0.01%
2024/04/08	0	72.00	6	71.80	71.90	-6	4,898	-0.12%
2024/04/02	22.1	73.53	0	0.00	72.60	22.1	4,894	0.45%
2024/04/01	7	72.26	0	0.00	72.70	7	4,893	0.14%
2024/03/29	1.1	72.80	1	73.60	72.70	0.1	4,908	0.00%
2024/03/28	15.3	75.41	6	74.27	73.70	9.3	4,829	0.19%
2024/03/27	4	71.50	6	72.52	73.20	-2	4,646	-0.04%
2024/03/26	4	70.23	3	69.93	69.40	1	4,591	0.02%
2024/03/25	6	71.63	0	0.00	71.20	6	4,596	0.13%
2024/03/22	3	72.03	1	72.50	71.40	2	4,705	0.04%
2024/03/21	15	74.66	12	73.78	73.60	3	4,720	0.06%
2024/03/20	15	74.33	24.2	75.31	76.10	-9.2	4,459	-0.21%
2024/03/19	2	69.40	6	68.08	69.20	-4	3,975	-0.10%
2024/03/14	3	64.27	3	64.90	65.30	0	3,792	0.00%
2024/03/12	2	64.40	0	0.00	64.60	2	3,825	0.05%
2024/03/08	1	66.05	6.1	65.80	64.10	-5.1	3,929	-0.13%
2024/03/07	1	68.00	0	0.00	67.60	1	3,999	0.03%
2024/03/06	25	68.50	20	69.00	68.60	5	4,252	0.12%
2024/03/05	1	68.50	1.1	67.74	68.70	-0.1	4,495	0.00%
2024/03/04	9	66.27	2	66.50	66.30	7	4,448	0.16%
2024/03/01	1.1	66.79	0	0.00	66.00	1.1	4,454	0.02%
2024/02/29	1	65.41	1	65.30	65.30	0	4,433	0.00%
2024/02/26	0	0.00	1	67.60	67.50	-1	4,382	-0.02%
2024/02/22	0	0.00	3	68.87	68.10	-3	4,525	-0.07%
2024/02/20	0.6	69.30	2	69.20	69.30	-1.4	4,590	-0.03%
2024/02/19	0	0.00	0.6	69.40	69.80	-0.6	4,588	-0.01%
2024/02/16	2	69.90	1	69.20	69.20	1	4,599	0.02%
2024/02/15	0	0.00	1.1	68.38	69.20	-1.1	4,553	-0.02%
2024/02/05	0	0.00	2	64.10	64.30	-2	4,455	-0.04%
2024/01/29	1	65.40	0	0.00	65.50	1	4,679	0.02%
2024/01/25	0	0.00	12	63.80	63.50	-12	5,147	-0.23%
2024/01/24	12.1	66.03	0.8	66.20	64.70	11.3	5,724	0.20%
2024/01/23	7	65.41	1	65.50	65.80	6	5,960	0.10%
2024/01/16	1.1	64.85	2	65.40	65.50	-0.9	5,952	-0.02%
2024/01/15	0.1	65.40	0	0.00	65.00	0.1	5,946	0.00%
2024/01/10	0	62.30	1	61.90	62.90	-1	6,019	-0.02%
2024/01/09	0	0.00	2	64.60	63.20	-2	6,001	-0.03%
2024/01/08	0	0.00	1	64.00	64.10	-1	6,040	-0.02%
2024/01/05	0	64.50	0	0.00	64.50	0	6,074	0.00%
2024/01/04	1	64.80	0	0.00	65.10	1	6,078	0.02%
2024/01/03	2	65.30	0	0.00	65.10	2	6,124	0.03%
2024/01/02	1	64.50	0	0.00	65.20	1	6,245	0.02%
2023/12/29	0	64.70	1	64.70	64.50	-1	6,259	-0.02%
2023/12/28	5	63.70	0	0.00	63.70	5	6,278	0.08%
2023/12/27	7	64.16	0	0.00	64.30	7	6,348	0.11%
2023/12/26	2	63.45	0	0.00	64.30	2	6,403	0.03%
2023/12/25	0	63.50	3	64.47	63.70	-3	6,357	-0.05%
2023/12/22	3	64.97	0	0.00	64.90	3	6,298	0.05%
2023/12/20	3	64.83	0	0.00	64.80	3	6,269	0.05%
2023/12/19	3.1	64.88	12.1	64.80	65.30	-9	6,272	-0.14%
2023/12/18	20.1	68.67	17	69.00	68.00	3.1	6,152	0.05%
2023/12/15	7	74.13	8.1	73.95	72.90	-1.1	6,063	-0.02%
2023/12/14	9	72.89	2	72.30	73.40	7	5,987	0.12%
2023/12/13	0	0.00	2	71.20	71.10	-2	5,957	-0.03%
2023/12/12	1	70.20	6	70.28	70.30	-5	6,040	-0.08%
2023/12/11	4	71.10	2	70.70	70.70	2	6,083	0.03%
2023/12/08	2	72.25	3	72.33	72.20	-1	6,121	-0.02%
2023/12/07	7	71.40	1	71.50	71.50	6	6,167	0.10%
2023/12/06	5	71.08	5	71.36	71.00	0	6,245	0.00%
2023/12/05	1	68.23	5	69.40	70.00	-4	6,364	-0.06%
2023/12/04	2	71.85	2	71.15	70.10	0	6,681	0.00%
2023/12/01	9	70.22	8	69.83	70.50	1	6,663	0.02%
2023/11/30	6	67.45	5	67.54	69.00	1	6,466	0.02%
2023/11/29	3	64.40	1	64.20	64.20	2	6,214	0.03%
2023/11/28	4	63.10	0	0.00	63.20	4	6,221	0.06%
2023/11/23	5	61.68	8.8	61.58	61.50	-3.8	6,357	-0.06%
2023/11/22	9	62.04	1	61.80	61.80	8	6,400	0.12%
2023/11/21	4	64.58	14	63.04	62.80	-10	6,460	-0.15%
2023/11/17	0	0.00	1	64.50	64.50	-1	6,575	-0.02%
2023/11/16	3	62.97	0	0.00	63.10	3	6,614	0.05%
2023/11/15	1	63.50	0.6	63.50	63.30	0.4	6,703	0.01%
2023/11/13	1	61.80	1	62.10	61.90	0	6,837	0.00%
2023/11/10	3	61.87	21.2	61.98	62.00	-18.2	6,927	-0.26%
2023/11/09	3	63.37	0	0.00	63.40	3	7,017	0.04%
2023/11/08	3	62.77	4	62.68	62.50	-1	7,052	-0.01%
2023/11/07	0	0.00	3	63.57	63.40	-3	7,139	-0.04%
2023/11/06	1	63.70	0	0.00	64.00	1	7,240	0.01%
2023/11/03	2	63.65	11	63.10	62.40	-9	7,229	-0.13%
2023/11/02	27	63.14	15	62.45	63.90	12	7,160	0.17%
2023/11/01	74	61.96	91	59.99	61.20	-17	6,866	-0.25%
2023/10/31	26	60.60	3.2	61.23	61.60	22.8	6,314	0.36%
2023/10/27	4	55.85	0	0.00	56.00	4	6,205	0.06%
2023/10/26	3	54.83	0	0.00	54.90	3	6,275	0.05%
2023/10/25	1	56.10	0	0.00	55.60	1	6,317	0.02%
2023/10/23	1	55.00	0	0.00	54.30	1	6,446	0.02%
2023/10/20	0	0.00	3	53.50	53.90	-3	6,629	-0.05%
2023/10/19	1	55.00	0	0.00	55.00	1	6,661	0.02%
2023/10/18	1	53.90	3	53.73	54.30	-2	6,673	-0.03%
2023/10/17	2	55.95	0	0.00	55.40	2	6,673	0.03%
2023/10/16	15	56.60	21	55.99	56.00	-6	6,859	-0.09%
2023/10/13	7	56.46	0	0.00	56.60	7	7,113	0.10%
2023/10/12	1	58.10	0	0.00	58.00	1	7,355	0.01%
2023/10/11	0	0.00	1	57.00	57.40	-1	7,465	-0.01%
2023/10/06	7.1	58.98	31	59.50	57.80	-23.9	7,486	-0.32%
2023/10/05	2	62.79	2	62.10	61.90	0	7,397	0.00%
2023/10/04	0	0.00	2	62.20	62.70	-2	7,446	-0.03%
2023/10/03	1	63.30	0	0.00	63.10	1	7,513	0.01%
2023/10/02	3	63.93	6.6	63.63	64.60	-3.6	7,555	-0.05%
2023/09/28	0	0.00	2	61.90	62.00	-2	7,521	-0.03%
2023/09/27	6	61.63	42	61.13	61.70	-36	7,551	-0.48%
2023/09/25	53	61.54	2	62.00	62.20	51	7,573	0.67%
2023/09/22	13	59.21	17	58.45	59.60	-4	7,532	-0.05%
2023/09/21	7	59.97	61.5	59.85	59.60	-54.5	7,598	-0.72%
2023/09/20	10	61.95	7	61.33	61.30	3	7,734	0.04%
2023/09/19	1	63.00	0	0.00	62.80	1	7,802	0.01%
2023/09/15	3	62.50	3	62.10	61.90	0	7,808	0.00%
2023/09/14	3	61.37	22	61.17	61.80	-19	7,723	-0.25%
2023/09/13	0	0.00	0.6	60.20	60.40	-0.6	7,665	-0.01%
2023/09/12	43.8	60.09	1	59.50	59.40	42.8	7,623	0.56%
2023/09/11	3	58.57	3	58.67	58.70	0	7,563	0.00%
2023/09/08	21	61.37	0	0.00	61.00	21	7,459	0.28%
2023/09/07	33.3	62.44	25	60.95	60.90	8.3	7,295	0.11%
2023/09/06	0	0.00	65.1	59.19	60.50	-65.1	6,934	-0.94%
2023/09/05	4.1	57.29	93.5	57.40	58.60	-89.4	6,852	-1.31%
2023/09/04	2	55.80	0	0.00	56.10	2	6,782	0.03%
2023/09/01	3	55.80	12	55.78	55.60	-9	6,899	-0.13%
2023/08/31	6	56.22	0.1	56.80	56.80	5.9	6,881	0.09%
2023/08/30	10	55.51	0	0.00	54.90	10	6,913	0.14%
2023/08/29	11	54.98	0	0.00	55.10	11	6,913	0.16%
2023/08/28	72	56.30	2	56.00	55.90	70	6,888	1.02%
2023/08/25	75	57.48	2.1	57.77	57.40	72.9	6,919	1.05%
2023/08/24	7.2	57.99	11	55.03	55.90	-3.8	6,840	-0.06%
2023/08/23	0	0.00	1	58.70	58.80	-1	6,610	-0.02%
2023/08/22	0	0.00	1	58.40	58.80	-1	6,650	-0.02%
2023/08/21	2	57.85	0	0.00	58.00	2	6,629	0.03%
2023/08/18	1	56.60	7.1	56.07	55.80	-6.1	6,599	-0.09%
2023/08/17	0	0.00	3.1	54.87	56.20	-3.1	6,552	-0.05%
2023/08/16	7	52.99	0	0.00	54.10	7	6,509	0.11%
2023/08/15	0.1	53.20	2	53.00	53.40	-2	6,428	-0.03%
2023/08/14	0	0.00	1.1	51.88	51.70	-1.1	6,322	-0.02%
2023/08/11	0	0.00	10	51.27	52.10	-10	6,321	-0.16%
2023/08/10	7	51.87	8	52.42	52.10	-1	6,240	-0.02%
2023/08/09	7	51.71	0	0.00	51.80	7	6,149	0.11%
2023/08/07	1	49.00	1	50.20	50.90	0	6,165	0.00%
2023/08/04	0	0.00	6	47.99	49.05	-6	6,241	-0.10%
2023/08/02	1	48.25	1	48.10	48.25	0	6,212	0.00%
2023/08/01	2	50.13	0.2	50.50	50.40	1.8	6,216	0.03%
2023/07/31	8	52.00	73	51.71	51.30	-65	6,527	-1.00%
2023/07/28	2	51.10	8	51.09	51.20	-6	6,583	-0.09%
2023/07/27	2	50.50	1	51.00	50.70	1	6,498	0.02%
2023/07/26	87	51.17	9	50.97	51.10	78	6,442	1.21%
2023/07/25	16.2	50.91	4	50.98	51.40	12.2	6,337	0.19%
2023/07/24	3	48.40	0	0.00	49.10	3	6,126	0.05%
2023/07/21	0	48.10	0	0.00	48.45	0	6,069	0.00%
2023/07/20	5	48.58	0	0.00	48.20	5	6,029	0.08%
2023/07/18	5	50.12	1	50.79	50.80	4	5,773	0.07%
2023/07/17	6	53.17	8	52.40	52.50	-2	5,479	-0.04%
2023/07/14	6	48.47	16	48.42	49.45	-10	5,214	-0.19%
2023/07/13	1	47.85	2	48.25	47.95	-1	5,110	-0.02%
2023/07/12	0	0.00	1	48.15	47.50	-1	5,038	-0.02%
2023/07/11	1	47.10	0.3	47.40	47.30	0.7	4,997	0.01%
2023/07/10	2	45.75	0.3	45.90	46.05	1.7	4,919	0.03%
2023/07/07	7	46.18	1	46.15	47.30	6	4,812	0.13%
2023/07/06	0	0.00	1	48.80	48.20	-1	4,772	-0.02%
2023/07/05	1	47.80	1	47.80	47.75	0	4,694	0.00%
2023/07/04	17	47.31	0	0.00	47.05	17	4,681	0.36%
2023/06/30	0	0.00	4	45.55	45.90	-4	4,678	-0.09%
2023/06/29	4	45.21	0	0.00	46.20	4	4,640	0.09%
2023/06/28	3	46.35	1.2	47.05	46.80	1.8	4,514	0.04%
2023/06/27	1	43.85	2	44.68	44.50	-1	4,337	-0.02%
2023/06/21	1	43.20	1	43.20	43.20	0	4,175	0.00%
2023/06/20	0	42.00	0	0.00	42.20	0	4,117	0.00%
2023/06/19	1	42.30	0	0.00	42.15	1	4,180	0.02%
2023/06/14	0.1	42.45	1	42.65	42.50	-0.9	4,289	-0.02%
2023/06/09	2	41.90	0	0.00	42.20	2	4,246	0.05%
2023/06/08	0.1	41.45	0	0.00	41.65	0.1	4,211	0.00%
2023/06/07	1	41.90	1.4	42.01	42.00	-0.4	4,177	-0.01%
2023/06/06	3	40.40	1	40.60	40.60	2	4,037	0.05%
2023/06/05	0	0.00	1	40.50	40.45	-1	4,008	-0.02%
2023/06/01	2	39.70	0	0.00	39.75	2	3,952	0.05%
2023/05/31	0	0.00	0.1	39.00	39.15	-0.1	3,925	0.00%
2023/05/26	0.1	39.30	1.1	39.79	39.15	-1	3,754	-0.03%
2023/05/25	0.1	40.00	1	40.20	40.20	-1	3,676	-0.03%
2023/05/22	20	38.15	20	38.32	38.50	0	3,467	0.00%
2023/05/18	0	0.00	6	37.69	37.75	-6	3,357	-0.18%
2023/05/17	11	37.93	17	37.60	37.55	-6	3,354	-0.18%
2023/05/16	1	37.45	46	37.59	37.50	-45	3,265	-1.38%
2023/05/15	0.1	37.25	0	0.00	37.40	0.1	3,211	0.00%
2023/05/12	0	0.00	1	37.60	37.65	-1	3,149	-0.03%
2023/05/11	35	37.30	44	37.15	37.15	-9	3,069	-0.29%
2023/05/10	11.3	37.70	12	37.59	37.65	-0.7	2,987	-0.02%
2023/05/09	0.1	36.30	0	0.00	36.40	0.1	2,823	0.00%
2023/05/08	2	37.10	1.3	36.97	36.85	0.8	2,788	0.03%
2023/05/05	4.1	36.85	0	36.85	36.45	4.1	2,680	0.15%
2023/05/04	3	36.03	1	35.50	37.30	2	2,307	0.09%
2023/04/28	0	0.00	0	33.80	33.80	0	2,157	0.00%
2023/04/21	0.2	34.30	0	0.00	33.25	0.2	2,086	0.01%
2023/04/19	1	34.25	0	0.00	34.15	1	2,032	0.05%
2023/04/18	0.1	34.01	6	34.21	34.15	-5.9	1,998	-0.29%
2023/04/17	0	0.00	0	34.30	34.55	0	1,963	0.00%
2023/04/14	0.1	34.25	0	0.00	34.10	0.1	1,923	0.01%
2023/04/13	10.1	34.10	12	34.10	34.00	-1.9	1,886	-0.10%
2023/04/12	0	0.00	5	34.20	34.25	-5	1,864	-0.27%
2023/04/11	1	34.25	0	0.00	34.30	1	1,843	0.05%
2023/04/07	5	33.95	0	0.00	33.85	5	1,708	0.29%
2023/04/06	1.1	32.95	3	33.20	33.35	-1.9	1,661	-0.12%
2023/03/31	1	33.90	0	0.00	33.85	1	1,612	0.06%
2023/03/29	6.1	33.35	0	0.00	33.20	6.1	1,489	0.41%
2023/03/27	0.1	32.75	0	0.00	33.05	0.1	1,428	0.01%
2023/03/23	1	33.00	0	0.00	33.10	1	1,356	0.07%
2023/03/21	25	33.04	15	33.04	33.50	10	1,244	0.80%
2023/03/20	0	31.50	0	0.00	31.75	0	1,054	0.00%
2023/03/14	0	0.00	10	31.59	31.45	-10	1,023	-0.98%
2023/03/13	5	31.85	0	0.00	31.80	5	1,003	0.50%
2023/03/09	0	0.00	2	31.65	31.50	-2	961	-0.21%
2023/03/08	0	0.00	10	31.55	31.80	-10	968	-1.03%
2023/03/06	14	31.44	0.3	31.30	31.40	13.8	921	1.49%
2023/03/03	0	0.00	6	30.19	30.45	-6	861	-0.70%
2023/03/01	0.1	29.75	0	0.00	29.80	0.1	828	0.01%
2023/02/24	0	0.00	10	29.95	30.00	-10	832	-1.20%
2023/02/23	10	30.08	0	0.00	30.20	10	832	1.20%
2023/02/21	0	0.00	3	29.95	29.75	-3	823	-0.36%
2023/02/16	0.1	29.75	0	0.00	29.85	0.1	861	0.01%
2023/02/15	10	29.73	0	0.00	29.80	10	932	1.07%
2023/02/10	1	29.10	0	0.00	28.85	1	969	0.10%
2023/02/09	0.1	29.60	0	0.00	29.40	0.1	982	0.01%
2023/02/01	0.5	29.10	0	0.00	29.25	0.5	1,131	0.04%
2023/01/10	0	0.00	0.1	28.05	28.10	-0.1	1,152	-0.01%
2022/12/19	0	0.00	1	28.25	28.20	-1	1,275	-0.08%
2022/12/16	1	28.75	0	0.00	28.55	1	1,277	0.08%
2022/12/06	0	0.00	10	29.58	29.20	-10	1,246	-0.80%
2022/12/02	5	30.45	0	0.00	30.30	5	1,216	0.41%
2022/12/01	5	30.30	10	30.34	30.20	-5	1,196	-0.42%
2022/11/30	2	30.00	0	0.00	30.05	2	1,182	0.17%
2022/11/18	0	0.00	2	29.80	29.60	-2	1,194	-0.17%
2022/11/17	17	30.11	5	29.95	30.00	12	1,185	1.01%
2022/11/16	0	0.00	10	29.95	29.80	-10	1,171	-0.85%
2022/11/15	0	0.00	1	30.00	29.85	-1	1,158	-0.09%
2022/11/14	0	0.00	1	29.55	29.75	-1	1,151	-0.09%
2022/11/11	7	30.06	6	29.68	29.55	1	1,146	0.09%
2022/11/09	10	29.43	0	0.00	29.35	10	1,170	0.85%
2022/11/07	0	0.00	3	29.12	28.95	-3	1,170	-0.26%
2022/11/04	0	0.00	2	28.95	29.00	-2	1,219	-0.16%
2022/11/03	3.1	28.80	0	0.00	28.95	3.1	1,200	0.26%
2022/11/02	1	28.05	5	27.15	27.80	-4	1,169	-0.34%
2022/11/01	5.9	27.38	4.1	26.62	27.35	1.8	1,185	0.15%
2022/10/26	1	24.80	0	0.00	24.70	1	1,177	0.08%
2022/10/25	1	25.00	0	0.00	25.00	1	1,178	0.08%
2022/10/14	2	24.95	0	0.00	24.95	2	1,191	0.17%
2022/10/07	0	0.00	1	26.70	26.40	-1	1,204	-0.08%
2022/10/03	1	25.35	0	0.00	25.30	1	1,204	0.08%
2022/09/21	0.5	27.55	0	0.00	27.25	0.5	1,302	0.04%
2022/09/05	0	0.00	5	28.00	27.85	-5	1,695	-0.29%
2022/08/26	0	0.00	2	29.30	29.30	-2	1,922	-0.10%
2022/08/24	0	0.00	10	28.79	28.65	-10	2,291	-0.44%
2022/08/18	0	0.00	2	29.10	29.10	-2	2,486	-0.08%
2022/08/17	19	29.49	4	29.55	29.40	15	2,493	0.60%
2022/08/16	0	0.00	10	29.15	29.25	-10	2,394	-0.42%
2022/08/12	0	28.80	0	0.00	28.80	0	2,350	0.00%
2022/08/11	10	28.55	0	0.00	29.00	10	2,333	0.43%
2022/08/09	0	0.00	2	27.20	27.45	-2	2,272	-0.09%
2022/08/08	4	28.86	2	29.00	28.90	2	2,254	0.09%
2022/08/05	1	29.45	0	0.00	29.40	1	2,206	0.05%
2022/08/04	0	0.00	4	28.95	29.05	-4	2,209	-0.18%
2022/08/03	0	0.00	3	28.75	28.70	-3	2,212	-0.14%
2022/07/29	0	0.00	0.1	29.50	29.60	-0.1	2,270	0.00%
2022/07/21	3	29.47	0	0.00	29.55	3	2,355	0.13%
2022/07/19	1	29.10	0	0.00	29.10	1	2,379	0.04%
2022/07/01	1	28.05	1	28.50	26.55	0	3,242	0.00%
2022/06/28	0	0.00	1	30.00	30.10	-1	3,208	-0.03%
2022/06/20	0	0.00	4	30.55	29.90	-4	3,255	-0.12%
2022/06/17	1	31.60	0	0.00	31.85	1	3,217	0.03%
2022/06/16	4	32.54	0	0.00	32.35	4	3,187	0.13%
2022/06/15	0	0.00	1	32.95	32.65	-1	3,045	-0.03%
2022/06/14	0	0.00	0.1	31.65	31.90	-0.1	2,997	0.00%
2022/06/10	1.1	33.14	0	0.00	33.15	1.1	2,976	0.04%
2022/06/09	1	32.95	1	33.15	33.15	0	2,930	0.00%
2022/06/08	0	0.00	10	33.40	33.35	-10	2,911	-0.34%
2022/06/07	2	33.05	4	33.44	33.35	-2	2,886	-0.07%
2022/06/06	3	33.78	14	33.46	33.50	-11	2,857	-0.38%
2022/06/02	31	34.02	5.3	34.26	34.10	25.8	2,810	0.92%
2022/06/01	0	32.25	1.1	32.30	32.35	-1	2,504	-0.04%
2022/05/31	0	0.00	1	31.70	31.05	-1	2,460	-0.04%
2022/05/27	1.1	31.41	1	31.40	31.40	0.1	2,441	0.00%
2022/05/26	4	32.33	2	31.88	31.80	2	2,416	0.08%
2022/05/24	0	0.00	20	30.99	30.35	-20	2,291	-0.87%
2022/05/17	1	30.50	1	30.80	31.10	0	2,468	0.00%
2022/05/12	0.1	29.30	0	0.00	28.85	0.1	2,487	0.00%
2022/05/10	6	30.02	1	30.25	30.25	5	2,468	0.20%
2022/05/09	1	31.55	1	30.65	30.55	0	2,480	0.00%
2022/05/06	0	0.00	1	32.25	32.50	-1	2,452	-0.04%
2022/05/04	0	0.00	2	32.60	32.70	-2	2,472	-0.08%
2022/05/03	0	0.00	1	32.70	32.45	-1	2,489	-0.04%
2022/04/29	0	0.00	1	32.35	32.75	-1	2,506	-0.04%
2022/04/28	1	32.95	0	0.00	32.40	1	2,513	0.04%
2022/04/27	1	31.00	0	0.00	31.35	1	2,459	0.04%
2022/04/25	2	32.00	0	0.00	32.00	2	2,458	0.08%
2022/04/22	0.3	34.00	0	0.00	33.60	0.3	2,462	0.01%
2022/04/21	2	34.00	0	0.00	33.75	2	2,474	0.08%
2022/04/18	2	33.55	2	32.70	32.70	0	2,459	0.00%
2022/04/15	0.1	34.00	2	33.80	33.95	-1.9	2,426	-0.08%
2022/04/14	121.1	34.59	98	34.76	34.30	23.1	2,404	0.96%	大買/
2022/04/13	1	33.90	0	0.00	33.90	1	1,924	0.05%
2022/04/11	1	32.10	1	31.05	31.00	0	1,832	0.00%
2022/04/07	0.2	32.90	0	0.00	32.20	0.2	1,863	0.01%
2022/03/31	1	34.30	1	34.10	34.10	0	2,197	0.00%
2022/03/17	0	0.00	1	33.70	33.75	-1	2,594	-0.04%
2022/03/16	1	33.30	1	33.15	33.15	0	2,700	0.00%
2022/03/15	1	33.75	1	33.50	33.45	0	3,034	0.00%
2022/03/11	0	34.25	0	0.00	34.15	0	3,714	0.00%
2022/03/01	0	36.10	0	0.00	35.80	0	4,262	0.00%
2022/02/24	0	0.00	2	35.75	35.35	-2	4,384	-0.05%
2022/02/23	10	36.95	0	0.00	36.45	10	4,420	0.23%
2022/02/22	20	36.73	0	0.00	36.80	20	4,493	0.45%
2022/02/21	2	36.35	0	0.00	36.60	2	4,631	0.04%
2022/02/17	0	0.00	0.1	35.90	35.70	-0.1	4,699	0.00%
2022/02/15	0	0.00	0.1	35.00	34.65	-0.1	4,766	0.00%
2022/02/11	0.5	35.95	0	0.00	35.70	0.5	4,842	0.01%
2022/02/09	0	0.00	0.1	36.00	36.25	-0.1	4,881	0.00%
2022/02/08	0	36.35	0	0.00	36.40	0	4,932	0.00%
2022/01/20	0	0.00	0.1	36.40	36.70	-0.1	5,523	0.00%
2022/01/17	1.1	36.56	1.9	36.75	36.80	-0.8	5,628	-0.01%
2022/01/11	5.2	36.73	35	36.69	36.40	-29.8	5,642	-0.53%
2022/01/10	1	36.55	1.1	36.71	36.90	-0.1	5,634	0.00%
2022/01/07	0.4	37.05	0	0.00	36.95	0.4	5,646	0.01%
2022/01/05	0.1	37.65	3	37.75	37.65	-2.9	5,650	-0.05%
2022/01/03	0	0.00	1	38.50	38.20	-1	5,697	-0.02%
2021/12/30	0.1	38.50	4	38.80	38.60	-3.9	5,768	-0.07%
2021/12/29	1.3	39.27	2	38.95	38.95	-0.7	5,828	-0.01%
2021/12/28	3	39.33	1	39.10	39.10	2	5,831	0.03%
2021/12/27	10	39.25	13.5	39.26	39.00	-3.5	5,740	-0.06%
2021/12/24	19	38.23	1.8	38.56	38.20	17.2	5,696	0.30%
2021/12/23	2	37.55	1	37.55	37.55	1	5,638	0.02%
2021/12/22	11	37.65	0	0.00	37.30	11	5,653	0.19%
2021/12/20	0	0.00	1	37.30	37.65	-1	5,633	-0.02%
2021/12/17	0	0.00	1	37.45	37.05	-1	5,606	-0.02%
2021/12/16	0.1	37.65	0	0.00	37.45	0.1	5,577	0.00%
2021/12/15	1	37.35	0	0.00	37.45	1	5,545	0.02%
2021/12/14	0.6	37.38	3	37.42	37.25	-2.4	5,515	-0.04%
2021/12/13	3.2	38.63	1	38.30	38.25	2.2	5,440	0.04%
2021/12/09	1.6	39.78	9	40.15	39.65	-7.4	5,331	-0.14%
2021/12/08	24.4	41.31	3.5	41.04	41.60	20.9	5,041	0.41%
2021/12/07	0.3	39.05	0.8	39.45	38.75	-0.5	4,536	-0.01%
2021/12/06	0.1	38.25	0	0.00	38.40	0.1	4,408	0.00%
2021/12/03	0	0.00	0.4	38.52	38.65	-0.4	4,258	-0.01%
2021/12/02	30.2	38.65	30	37.70	37.70	0.2	4,195	0.00%
2021/12/01	1	38.35	1	38.20	38.20	0	4,204	0.00%
2021/11/30	0	0.00	1	37.45	37.65	-1	4,179	-0.02%
2021/11/29	0	0.00	1	36.90	36.80	-1	4,188	-0.02%
2021/11/26	3	37.70	2	37.38	37.35	1	4,199	0.02%
2021/11/25	11	39.07	11.2	38.63	38.35	-0.2	4,177	0.00%
2021/11/24	1.3	38.19	0	0.00	38.50	1.3	4,211	0.03%
2021/11/23	6	38.13	6.3	37.73	37.50	-0.3	4,181	-0.01%
2021/11/19	0.2	36.90	0	0.00	37.20	0.2	4,210	0.00%
2021/11/18	1.6	38.88	0	0.00	37.85	1.6	4,200	0.04%
2021/11/17	0	0.00	3	37.70	37.75	-3	4,074	-0.07%
2021/11/15	0	0.00	10	38.40	38.40	-10	4,129	-0.24%
2021/11/11	10.2	37.89	0	0.00	37.30	10.2	4,281	0.24%
2021/11/10	0	0.00	12	37.97	37.85	-12	4,364	-0.27%
2021/11/08	0	0.00	1	36.95	37.00	-1	4,764	-0.02%
2021/11/05	1.1	38.14	0	0.00	37.10	1.1	4,832	0.02%
2021/11/04	5	37.60	0	0.00	38.00	5	4,843	0.10%
2021/11/03	6	37.03	0	0.00	36.85	6	4,895	0.12%
2021/11/02	0	0.00	4	36.61	35.60	-4	4,847	-0.08%
2021/11/01	1.1	35.49	5	35.40	35.40	-3.9	4,760	-0.08%
2021/10/28	4.2	35.06	10.5	35.39	34.60	-6.4	5,044	-0.13%
2021/10/27	10	34.13	0	0.00	34.75	10	5,276	0.19%
2021/10/21	0.2	33.30	0	0.00	32.85	0.2	5,703	0.00%
2021/10/08	0	0.00	2	31.40	30.80	-2	6,082	-0.03%
2021/10/06	0	0.00	5	31.30	31.10	-5	7,813	-0.06%
2021/10/05	5	31.90	0	0.00	31.90	5	7,953	0.06%
2021/09/30	2	33.35	2	33.25	33.25	0	8,173	0.00%
2021/09/29	3	32.60	2	32.65	33.20	1	8,202	0.01%
2021/09/24	9	33.38	1	33.70	33.15	8	9,105	0.09%
2021/09/22	1	30.65	1	30.85	31.05	0	9,534	0.00%
2021/09/14	0	0.00	3	31.55	31.35	-3	10,226	-0.03%
2021/09/09	4	31.20	1	30.80	31.55	3	10,474	0.03%
2021/09/06	0	0.00	5	32.65	31.90	-5	10,908	-0.05%
2021/09/02	0	0.00	14	33.34	33.10	-14	11,091	-0.13%
2021/08/31	5	33.40	0	0.00	33.50	5	11,246	0.04%
2021/08/30	0	0.00	2	33.30	33.35	-2	11,271	-0.02%
2021/08/25	1	33.45	0	0.00	33.10	1	11,338	0.01%
2021/08/24	1	33.00	0	0.00	32.50	1	11,467	0.01%
2021/08/23	1	33.10	0	0.00	32.70	1	11,562	0.01%
2021/08/19	2	31.95	0	0.00	31.40	2	11,588	0.02%
2021/08/18	5	32.80	5	32.65	32.80	0	11,624	0.00%
2021/08/17	0	0.00	3	31.47	31.30	-3	11,842	-0.03%
2021/08/16	9	33.57	8	32.72	32.75	1	11,849	0.01%
2021/08/13	0	0.00	5	34.35	33.95	-5	11,822	-0.04%
2021/08/12	9	35.20	0	0.00	35.20	9	11,806	0.08%
2021/08/11	2	36.15	5	35.55	35.05	-3	12,117	-0.02%
2021/08/10	6	36.64	1	36.60	36.55	5	12,109	0.04%
2021/08/09	0	0.00	2	36.25	35.95	-2	12,111	-0.02%
2021/08/06	3	37.00	6	37.55	37.20	-3	12,112	-0.02%
2021/08/05	7	37.19	17	36.89	37.30	-10	11,922	-0.08%
2021/08/04	11	36.30	0.1	36.70	36.40	10.9	11,955	0.09%
2021/08/03	6	36.73	5	36.35	36.85	1	12,084	0.01%
2021/08/02	8	36.15	74	36.30	36.40	-66	12,072	-0.55%
2021/07/30	11.1	35.98	25	35.93	35.45	-13.9	11,974	-0.12%
2021/07/29	20	35.33	1	35.65	35.65	19	12,025	0.16%
2021/07/28	15	35.28	16	35.21	35.45	-1	12,152	-0.01%
2021/07/27	33	35.91	1	36.35	35.65	32	12,288	0.26%
2021/07/26	52	36.61	32	36.97	36.75	20	12,343	0.16%
2021/07/23	7	35.57	12	35.95	35.55	-5	12,578	-0.04%
2021/07/22	1	34.85	0.2	35.25	34.40	0.8	12,838	0.01%
2021/07/21	0	0.00	1	33.45	33.30	-1	12,832	-0.01%
2021/07/20	7.2	34.19	7	34.08	34.00	0.2	12,912	0.00%
2021/07/19	0	0.00	6	34.95	34.90	-6	12,937	-0.05%
2021/07/16	0	0.00	3	35.47	35.35	-3	13,121	-0.02%
2021/07/15	3	35.08	11.2	34.83	35.20	-8.2	13,165	-0.06%
2021/07/14	18	37.20	6	37.68	35.55	12	13,131	0.09%
2021/07/13	13.2	37.97	25.5	37.82	39.35	-12.3	12,255	-0.10%
2021/07/12	3.5	35.36	12	35.56	35.80	-8.5	11,596	-0.07%
2021/07/09	1	34.95	1	35.00	34.90	0	11,514	0.00%
2021/07/08	2.2	35.58	6	35.33	35.45	-3.8	11,576	-0.03%
2021/07/07	4	34.85	5.1	34.87	34.65	-1.1	11,594	-0.01%
2021/07/06	9	35.19	6	35.49	35.05	3	11,704	0.03%
2021/07/05	8.8	35.83	2.5	36.02	35.80	6.3	11,852	0.05%
2021/07/02	3	35.15	3	35.70	34.95	0	11,797	0.00%
2021/07/01	20.1	35.84	35	35.37	34.80	-14.9	11,781	-0.13%
2021/06/30	2	34.05	3	33.88	34.75	-1	11,284	-0.01%
2021/06/29	21	34.99	22	34.64	34.50	-1	11,136	-0.01%
2021/06/28	12	33.63	2	33.78	34.40	10	10,778	0.09%
2021/06/25	2	33.98	2	33.75	33.40	0	10,796	0.00%
2021/06/24	12	34.07	5	33.96	33.95	7	10,849	0.06%
2021/06/23	3	33.98	8.5	34.06	34.10	-5.5	10,711	-0.05%
2021/06/22	2	33.23	10	33.02	32.65	-8	10,780	-0.07%
2021/06/21	6	32.39	14	32.68	32.30	-8	11,991	-0.07%
2021/06/18	11	33.17	1	33.20	33.20	10	12,188	0.08%
2021/06/17	6	33.68	25	32.45	33.65	-19	12,287	-0.15%
2021/06/16	13	32.75	5.4	32.50	32.80	7.6	12,266	0.06%
2021/06/15	8	32.83	4	32.85	33.35	4	12,663	0.03%
2021/06/11	11	32.30	2	32.48	31.95	9	12,703	0.07%
2021/06/09	5	32.53	0	0.00	32.25	5	12,670	0.04%
2021/06/04	1	31.45	0	0.00	31.45	1	12,799	0.01%
2021/06/03	10.2	31.83	1	31.90	32.05	9.2	12,866	0.07%
2021/06/02	1	32.25	15	32.22	31.70	-14	12,999	-0.11%
2021/06/01	21	32.79	4	32.76	32.65	17	13,120	0.13%
2021/05/31	8	32.11	20	32.06	32.20	-12	13,123	-0.09%
2021/05/28	11	31.46	5	31.56	31.50	6	13,203	0.05%
2021/05/27	1	31.30	3	31.05	30.90	-2	13,926	-0.01%
2021/05/26	2	31.00	15	30.87	31.20	-13	14,731	-0.09%
2021/05/25	21	31.57	8	31.44	31.50	13	14,771	0.09%
2021/05/24	1	29.80	35	29.79	29.95	-34	14,668	-0.23%
2021/05/20	16	29.15	1	29.15	28.75	15	15,279	0.10%
2021/05/19	29	29.72	7	29.61	29.85	22	15,364	0.14%
2021/05/18	22	27.95	3	27.97	28.35	19	15,190	0.13%
2021/05/17	2	26.05	9	25.78	25.80	-7	15,148	-0.05%
2021/05/12	4	29.91	15	28.66	28.40	-11	15,139	-0.07%
2021/05/11	10	30.60	0	0.00	30.10	10	14,962	0.07%
2021/05/10	1.2	32.62	0	0.00	32.70	1.2	14,811	0.01%
2021/05/07	5	32.40	4	33.00	33.40	1	14,822	0.01%
2021/05/06	0	0.00	12	32.10	31.95	-12	14,811	-0.08%
2021/05/05	11.1	33.57	0	0.00	32.90	11.1	14,775	0.08%
2021/05/04	4	33.58	0	0.00	32.80	4	14,681	0.03%
2021/05/03	0	0.00	2	35.05	35.30	-2	14,512	-0.01%
2021/04/29	44.4	36.60	23	36.18	35.40	21.4	14,359	0.15%
2021/04/28	2	36.03	63.1	34.33	36.70	-61.1	13,913	-0.44%
2021/04/27	0	0.00	10	33.88	33.75	-10	13,619	-0.07%
2021/04/26	2	35.35	4	34.51	34.50	-2	13,771	-0.01%
2021/04/22	5	35.23	0	0.00	33.50	5	13,883	0.04%
2021/04/21	57	34.27	0.1	35.05	35.10	56.9	13,962	0.41%
2021/04/20	4	34.35	2	34.63	34.25	2	13,870	0.01%
2021/04/19	3	33.58	0	0.00	34.05	3	13,816	0.02%
2021/04/16	0.1	33.00	1	33.20	33.35	-0.9	13,858	-0.01%
2021/04/15	1	32.55	10	32.55	32.60	-9	13,906	-0.06%
2021/04/14	6	32.21	0	0.00	32.15	6	13,938	0.04%
2021/04/13	0.7	33.60	18	33.12	32.80	-17.3	13,967	-0.12%
2021/04/12	1.1	33.70	16	33.72	33.45	-14.9	13,970	-0.11%
2021/04/09	11.3	34.18	6	34.09	34.10	5.3	13,870	0.04%
2021/04/08	10	33.44	2	33.53	33.55	8	13,661	0.06%
2021/04/07	16.2	32.82	1.7	32.61	32.85	14.5	13,537	0.11%
2021/04/06	7	32.30	16.8	32.04	32.25	-9.7	13,476	-0.07%
2021/04/01	1	31.75	0.7	31.75	31.75	0.3	13,464	0.00%
2021/03/31	1	31.75	0	0.00	31.70	1	13,526	0.01%
2021/03/29	0	0.00	8	31.45	31.30	-8	13,504	-0.06%
2021/03/26	10	31.90	168	31.72	31.70	-158	13,511	-1.17%	大賣/鉅額交易
2021/03/25	163	32.17	19	32.24	31.40	144	13,605	1.06%	大買/鉅額交易
2021/03/24	56	32.92	19.4	32.85	32.70	36.7	13,600	0.27%
2021/03/23	4.3	30.24	2	30.53	31.00	2.3	12,386	0.02%
2021/03/22	11	30.01	2	30.25	30.25	9	12,194	0.07%
2021/03/19	4	30.20	1.1	30.07	30.50	3	12,191	0.02%
2021/03/18	11	30.45	6	29.87	30.00	5	12,147	0.04%
2021/03/17	0	0.00	3	29.52	29.10	-3	11,943	-0.03%
2021/03/16	7	29.11	0	0.00	28.80	7	12,073	0.06%
2021/03/15	0.4	28.85	4	28.80	29.00	-3.6	12,463	-0.03%
2021/03/12	0	0.00	2	28.75	28.60	-2	12,568	-0.02%
2021/03/11	0.4	28.60	0	0.00	28.75	0.4	13,343	0.00%
2021/03/09	12	27.65	2	27.40	28.00	10	13,935	0.07%
2021/03/08	3.1	28.48	5	27.75	27.95	-1.9	13,984	-0.01%
2021/03/05	9.3	28.95	45	28.59	28.45	-35.7	14,005	-0.26%
2021/03/04	7	28.56	7	28.72	28.80	0	14,031	0.00%
2021/03/03	1	28.40	0	28.50	28.40	1	14,210	0.01%
2021/03/02	21	29.59	38.1	29.17	28.70	-17.1	14,358	-0.12%
2021/02/26	18	27.90	18.8	28.35	28.10	-0.8	13,726	-0.01%
2021/02/24	8.1	26.86	5	26.90	26.65	3.1	13,159	0.02%
2021/02/23	5	27.85	28.1	27.28	27.40	-23.1	13,079	-0.18%
2021/02/22	41.1	26.30	17.1	26.29	26.55	23.9	12,617	0.19%
2021/02/19	14.1	26.32	3	26.20	26.15	11.1	12,705	0.09%
2021/02/18	1.1	26.05	0	0.00	26.05	1.1	13,038	0.01%
2021/02/17	5	24.60	4	24.80	24.90	1	13,491	0.01%
2021/02/04	0	0.00	8	24.59	24.35	-8	13,579	-0.06%
2021/02/03	3	25.05	0	0.00	24.85	3	13,631	0.02%
2021/02/02	0	0.00	2	24.40	24.20	-2	13,605	-0.01%
2021/02/01	0	0.00	4	23.30	23.90	-4	13,654	-0.03%
2021/01/29	0	0.00	1	23.75	23.65	-1	13,663	-0.01%
2021/01/28	15	24.20	0	0.00	24.40	15	13,720	0.11%
2021/01/27	3	24.07	1	24.10	24.00	2	13,791	0.01%
2021/01/26	0	0.00	5	23.80	23.55	-5	14,159	-0.04%
2021/01/25	1	23.40	5	23.40	23.90	-4	14,129	-0.03%
2021/01/21	3	24.23	11	24.32	24.15	-8	14,222	-0.06%
2021/01/20	3	25.18	1	24.75	24.75	2	14,240	0.01%
2021/01/19	18	26.56	18.3	26.33	25.85	-0.3	14,219	0.00%
2021/01/18	0.3	25.60	1	25.10	25.60	-0.7	14,175	-0.01%
2021/01/15	6	26.38	0.4	27.20	26.35	5.6	14,279	0.04%
2021/01/14	23.2	26.86	6	27.11	27.20	17.2	14,786	0.12%
2021/01/13	0.2	25.75	13	26.01	25.90	-12.8	15,460	-0.08%
2021/01/12	5	25.95	23	25.70	25.55	-18	15,476	-0.12%
2021/01/11	0.2	26.00	3	26.30	26.25	-2.8	15,595	-0.02%
2021/01/08	14	25.94	14	25.69	25.60	0	15,511	0.00%
2021/01/07	0	0.00	5	25.55	25.55	-5	15,580	-0.03%
2021/01/06	5	25.42	5	25.48	25.30	0	15,616	0.00%
2021/01/05	1	25.50	5	25.90	26.20	-4	15,576	-0.03%
2021/01/04	7	25.67	2	25.68	25.50	5	15,507	0.03%
2020/12/30	5	25.42	0	0.00	25.35	5	15,492	0.03%
2020/12/29	0	0.00	1	25.70	25.75	-1	15,499	-0.01%
2020/12/28	12	25.68	0	0.00	25.75	12	15,443	0.08%
2020/12/25	0	25.25	6	25.05	25.10	-6	15,368	-0.04%
2020/12/24	0	0.00	2	25.45	25.25	-2	15,292	-0.01%
2020/12/23	2	24.85	6	24.83	24.85	-4	15,214	-0.03%
2020/12/22	1	25.80	7	24.88	24.80	-6	15,269	-0.04%
2020/12/21	0	0.00	1	25.30	25.70	-1	15,191	-0.01%
2020/12/18	8	26.01	5	25.90	26.50	3	15,033	0.02%
2020/12/17	3	25.38	1	25.40	25.40	2	14,779	0.01%
2020/12/16	3	25.93	1	26.10	25.75	2	14,749	0.01%
2020/12/15	10	26.20	2	25.40	25.40	8	14,713	0.05%
2020/12/14	2	26.10	3	25.98	26.05	-1	14,594	-0.01%
2020/12/11	3	26.25	8	26.08	26.10	-5	14,537	-0.03%
2020/12/10	5	26.97	1.2	27.11	27.05	3.8	14,332	0.03%
2020/12/09	15.2	27.50	6	26.99	27.80	9.2	14,215	0.06%
2020/12/08	27	26.34	20	26.24	26.15	7	13,847	0.05%
2020/12/07	27	26.47	11	26.49	26.50	16	13,754	0.12%
2020/12/04	4	25.45	10	25.21	25.65	-6	12,973	-0.05%
2020/12/03	10	24.80	12	25.00	24.50	-2	12,803	-0.02%
2020/12/02	1	24.20	1	24.25	24.15	0	12,762	0.00%
2020/12/01	0	0.00	3	23.98	24.20	-3	13,696	-0.02%
2020/11/30	6	23.95	9	23.93	23.70	-3	14,329	-0.02%
2020/11/27	13	24.41	1	24.15	24.10	12	14,307	0.08%
2020/11/26	1	23.65	3.1	23.84	24.00	-2.1	14,206	-0.01%
2020/11/25	4	23.51	8	23.26	23.10	-4	13,931	-0.03%
2020/11/24	1	23.60	16	23.43	23.25	-15	13,896	-0.11%
2020/11/23	3	23.35	10.1	23.49	23.55	-7.1	13,828	-0.05%
2020/11/20	6.1	23.40	0	0.00	23.25	6.1	13,763	0.04%
2020/11/19	14	23.26	0	0.00	23.15	14	13,842	0.10%
2020/11/18	14	23.15	18	23.07	23.10	-4	14,019	-0.03%
2020/11/17	21	23.96	17.3	23.65	23.45	3.7	14,150	0.03%
2020/11/16	19	23.41	10	23.58	23.95	9	14,077	0.06%
2020/11/13	0	0.00	7	22.39	22.80	-7	13,799	-0.05%
2020/11/12	5.3	22.60	10	22.45	22.40	-4.7	14,186	-0.03%
2020/11/10	6	22.96	1	22.80	22.25	5	15,658	0.03%
2020/11/09	2	22.50	0	0.00	22.40	2	16,236	0.01%
2020/11/06	0	0.00	1	22.40	22.05	-1	16,698	-0.01%
2020/11/05	19	22.25	0	0.00	22.20	19	16,657	0.11%
2020/11/04	11	22.35	14	22.17	22.30	-3	16,608	-0.02%
2020/11/03	24	22.51	15	22.41	22.10	9	16,534	0.05%
2020/10/29	1	21.65	1	22.30	22.35	0	16,403	0.00%
2020/10/28	4	22.36	0	0.00	22.15	4	16,304	0.02%
2020/10/27	0	0.00	1	23.00	22.85	-1	16,142	-0.01%
2020/10/26	1	23.25	13	23.22	22.90	-12	15,990	-0.08%
2020/10/23	11	23.88	9	23.59	23.55	2	15,775	0.01%
2020/10/22	65	23.88	61	23.60	23.75	4	15,613	0.03%
2020/10/21	48	23.28	68	23.65	24.45	-20	14,920	-0.13%
2020/10/20	0	0.00	1	22.20	22.25	-1	14,004	-0.01%
2020/10/19	16	22.44	16	22.04	21.90	0	13,998	0.00%
2020/10/16	7	21.61	0	0.00	21.60	7	13,910	0.05%
2020/10/15	16	21.96	7	22.11	21.90	9	13,897	0.06%
2020/10/14	7	21.66	3	21.55	21.80	4	13,729	0.03%
2020/10/13	8	21.40	0	0.00	21.30	8	13,649	0.06%
2020/10/12	0	0.00	1	21.60	21.25	-1	13,585	-0.01%
2020/10/08	5	21.45	7	21.27	21.25	-2	13,593	-0.01%
2020/10/06	0	0.00	11	20.90	20.95	-11	13,778	-0.08%
2020/09/29	1	19.80	1	19.90	19.75	0	13,818	0.00%
2020/09/25	6	19.02	2	18.95	18.95	4	14,248	0.03%
2020/09/24	0	0.00	4	19.75	19.65	-4	14,786	-0.03%
2020/09/23	5	20.00	0	0.00	20.15	5	14,746	0.03%
2020/09/22	3	20.35	3	20.20	20.20	0	14,708	0.00%
2020/09/21	0	0.00	10	20.75	20.70	-10	14,647	-0.07%
2020/09/18	3	21.25	4	21.16	21.15	-1	14,606	-0.01%
2020/09/17	0	0.00	1	20.70	21.15	-1	14,567	-0.01%
2020/09/16	10	21.06	27	21.12	20.70	-17	14,510	-0.12%
2020/09/15	6	21.10	4	21.25	21.15	2	14,397	0.01%
2020/09/14	26	21.08	39	20.91	21.10	-13	14,325	-0.09%
2020/09/11	5	20.89	12	20.49	20.15	-7	14,108	-0.05%
2020/09/10	0	0.00	68	21.09	20.90	-68	14,005	-0.49%
2020/09/09	8	20.25	101	20.27	20.60	-93	13,882	-0.67%	大賣/
2020/09/08	6	20.97	11	20.87	20.60	-5	13,778	-0.04%
2020/09/07	19	21.50	9	21.86	21.15	10	13,579	0.07%
2020/09/04	23	22.28	33	22.70	22.50	-10	13,177	-0.08%
2020/09/03	72	21.40	52	21.89	22.55	20	12,118	0.17%
2020/09/02	10	20.57	3	20.48	20.50	7	11,319	0.06%
2020/09/01	14	20.41	13	20.53	20.85	1	11,092	0.01%
2020/08/31	12	20.19	17	19.97	20.00	-5	10,852	-0.05%
2020/08/28	14	20.24	8	20.16	20.10	6	10,805	0.06%
2020/08/27	2	19.78	5	19.90	19.80	-3	10,709	-0.03%
2020/08/26	0	0.00	2	20.45	20.25	-2	10,649	-0.02%
2020/08/25	9	20.40	13	20.32	20.25	-4	10,562	-0.04%
2020/08/24	39	20.70	59	20.59	20.55	-20	10,492	-0.19%
2020/08/21	28	20.91	9	20.73	21.00	19	10,543	0.18%
2020/08/20	74	19.94	10	19.69	19.35	64	10,259	0.62%
2020/08/19	38	21.26	40	21.11	21.45	-2	9,813	-0.02%
2020/08/18	107	21.93	43	21.63	21.70	64	9,455	0.68%	大買/
2020/08/17	61	21.48	117	21.19	21.70	-56	8,947	-0.63%	大賣/
2020/08/14	70	19.97	107	20.77	20.55	-37	8,193	-0.45%	大賣/
2020/08/13	26	19.23	188	19.13	19.60	-162	7,372	-2.20%	大賣/鉅額交易
2020/08/12	47	18.07	302	17.45	17.85	-255	6,571	-3.88%	大賣/鉅額交易
2020/08/10	0	0.00	2	16.50	16.55	-2	5,991	-0.03%
2020/08/06	3	17.18	0	0.00	17.15	3	5,891	0.05%
2020/08/05	17	17.12	30	17.14	17.00	-13	5,686	-0.23%
2020/08/04	2	16.00	1	16.10	16.00	1	5,469	0.02%
2020/08/03	7	15.99	0	0.00	15.90	7	5,459	0.13%
2020/07/29	1	15.30	0	0.00	15.20	1	5,379	0.02%
2020/07/28	3	15.35	3	15.00	15.10	0	5,383	0.00%
2020/07/27	4	15.78	1	15.65	15.70	3	5,373	0.06%
2020/07/24	13	15.96	0	0.00	15.55	13	5,273	0.25%
2020/07/23	530	16.20	1	16.05	16.25	529	5,194	10.18%	大買/鉅額交易
2020/07/22	0	0.00	0.5	16.45	16.45	-0.5	5,113	-0.01%
2020/07/21	0	0.00	21.1	16.15	16.15	-21.1	4,957	-0.42%
2020/07/20	0	0.00	2	15.90	16.00	-2	4,878	-0.04%
2020/07/17	1	16.25	0	0.00	15.90	1	4,837	0.02%
2020/07/15	0	0.00	3	16.15	15.70	-3	4,691	-0.06%
2020/07/14	7	16.11	1	16.15	16.25	6	4,620	0.13%
2020/07/13	1	16.25	5	16.34	16.50	-4	4,581	-0.09%
2020/07/09	20	15.90	0	0.00	15.80	20	4,346	0.46%
2020/07/08	1	15.90	3	15.93	16.05	-2	4,320	-0.05%
2020/07/07	10	15.70	0	0.00	15.75	10	4,218	0.24%
2020/07/06	7	16.27	9	16.12	16.25	-2	4,102	-0.05%
2020/07/03	14	16.04	18	15.94	16.10	-4	3,749	-0.11%
2020/07/02	3	14.60	0	0.00	14.65	3	3,103	0.10%
2020/06/09	5	15.00	0	0.00	14.75	5	3,343	0.15%
2020/06/02	0	0.00	3	15.10	15.10	-3	3,309	-0.09%
2020/05/28	3	14.85	0	0.00	14.60	3	3,215	0.09%
2020/05/27	2	13.50	0	0.00	14.50	2	2,900	0.07%
2020/05/26	0	0.00	5	13.55	13.45	-5	2,822	-0.18%
2020/05/21	0	0.00	1	13.70	13.70	-1	2,828	-0.04%
2020/05/20	6	13.69	0	0.00	13.60	6	2,823	0.21%
2020/05/15	6	13.30	0	0.00	13.35	6	2,729	0.22%
2020/05/13	3	13.95	0	0.00	14.00	3	2,666	0.11%
2020/05/06	0	0.00	10	13.85	13.80	-10	2,627	-0.38%
2020/04/30	0	0.00	4	14.13	14.25	-4	2,705	-0.15%
2020/04/28	14	13.89	0	0.00	13.85	14	2,685	0.52%
2020/04/27	2	13.90	2	14.15	14.20	0	2,725	0.00%
2020/04/24	0	0.00	4	13.80	13.80	-4	2,692	-0.15%
2020/04/15	0	0.00	5	13.90	14.05	-5	2,660	-0.19%
2020/04/13	5	13.45	0	0.00	13.40	5	2,646	0.19%
2020/04/10	0	0.00	8	13.20	13.30	-8	2,646	-0.30%
2020/04/08	4	12.90	0	0.00	12.90	4	2,636	0.15%
2020/03/26	8	12.09	0	0.00	12.25	8	2,701	0.30%
2020/03/13	0	0.00	10	11.90	12.45	-10	2,541	-0.39%
2020/03/12	0	0.00	2.4	13.02	13.00	-2.4	2,460	-0.10%
2020/03/10	0	0.00	1	14.40	14.50	-1	2,393	-0.04%
2020/03/05	0	0.00	5	15.70	15.50	-5	2,348	-0.21%
2020/03/04	5	15.55	0	0.00	15.55	5	2,319	0.22%
2020/02/13	1	15.45	0	0.00	15.30	1	2,315	0.04%
2020/02/11	0	0.00	4	14.70	14.65	-4	2,280	-0.18%
2020/02/07	4	14.65	0	0.00	14.55	4	2,333	0.17%
2020/02/04	2	14.35	0	0.00	14.30	2	2,227	0.09%
2020/01/31	0	0.00	6	14.49	14.60	-6	2,271	-0.26%
2020/01/30	3	14.85	4	14.85	14.85	-1	2,290	-0.04%
2020/01/17	3	16.40	0	0.00	16.40	3	2,265	0.13%
2020/01/14	3	16.70	0	0.00	16.50	3	2,347	0.13%
2020/01/03	0	0.00	1	17.10	17.10	-1	2,475	-0.04%
2019/12/31	0	0.00	5	17.35	17.15	-5	2,437	-0.21%
2019/12/30	0	0.00	1	17.30	17.35	-1	2,399	-0.04%
2019/12/27	0	0.00	6	17.15	17.10	-6	2,378	-0.25%
2019/12/24	0	0.00	2	16.95	16.90	-2	2,304	-0.09%
2019/12/19	3	17.05	0	0.00	17.05	3	2,402	0.12%
2019/12/13	3	17.05	0	0.00	16.85	3	2,549	0.12%
2019/12/12	2	16.70	0	0.00	16.85	2	2,490	0.08%
2019/12/09	3	16.70	0	0.00	16.65	3	2,565	0.12%
2019/12/05	0	0.00	1	16.65	16.65	-1	2,640	-0.04%
2019/12/02	5	16.62	0	0.00	16.50	5	2,813	0.18%
2019/11/29	3	16.97	0	0.00	16.80	3	2,829	0.11%
2019/11/26	2	17.00	0	0.00	17.05	2	3,048	0.07%
2019/11/18	5	17.40	0	0.00	17.20	5	3,263	0.15%
2019/11/13	1	16.75	0	0.00	16.65	1	3,641	0.03%
2019/11/11	2	16.60	0	0.00	16.50	2	3,648	0.05%
2019/11/08	1	17.10	0	0.00	17.10	1	3,655	0.03%
2019/11/07	0	0.00	1	16.80	16.85	-1	3,675	-0.03%
2019/11/04	1	17.35	0	0.00	17.35	1	3,743	0.03%
2019/10/30	0	0.00	2	17.28	17.25	-2	3,966	-0.05%
2019/10/29	2	17.15	0	0.00	17.10	2	4,101	0.05%
2019/10/25	3	17.30	0	0.00	17.25	3	4,847	0.06%
2019/10/24	2	17.50	0	0.00	17.55	2	5,018	0.04%
2019/10/23	1	17.55	0	0.00	17.45	1	5,050	0.02%
2019/10/22	0	0.00	4	17.60	17.55	-4	5,024	-0.08%
2019/10/18	2	17.45	0	0.00	17.45	2	5,098	0.04%
2019/10/16	3	17.80	1	17.45	17.45	2	5,103	0.04%
2019/10/15	3	17.70	3	17.77	17.70	0	5,090	0.00%
2019/10/14	2	17.15	1	17.30	17.45	1	4,968	0.02%
2019/10/09	2	16.70	0	0.00	16.65	2	4,946	0.04%
2019/10/08	1	16.75	0	0.00	16.75	1	5,050	0.02%
2019/09/25	0	0.00	5	17.40	17.55	-5	5,176	-0.10%
2019/09/24	5	17.45	0	0.00	17.45	5	5,157	0.10%
2019/09/20	0	0.00	1	17.25	17.05	-1	4,954	-0.02%
2019/09/19	2	17.20	0	0.00	17.35	2	4,939	0.04%
2019/09/18	0	0.00	14	17.32	17.15	-14	4,919	-0.28%
2019/09/16	4	17.65	0	0.00	17.50	4	4,938	0.08%
2019/09/09	2	17.25	0	0.00	17.20	2	4,941	0.04%
2019/09/06	0	0.00	1	17.80	17.75	-1	4,924	-0.02%
2019/08/30	3	18.12	5	17.93	17.65	-2	4,754	-0.04%
2019/08/29	6	17.61	0	0.00	17.70	6	4,613	0.13%
2019/08/28	5	17.05	5	17.02	17.15	0	4,503	0.00%
2019/08/26	0	0.00	1	16.95	16.95	-1	4,466	-0.02%
2019/08/22	2	17.40	40	17.44	17.40	-38	4,386	-0.87%
2019/08/20	33	17.37	27	17.44	17.10	6	4,303	0.14%
2019/08/19	1	17.20	0	0.00	17.20	1	4,031	0.02%
2019/08/06	0	0.00	4	15.23	15.45	-4	4,096	-0.10%
2019/08/05	1	15.75	2	15.70	15.55	-1	4,070	-0.02%
2019/07/31	22	17.33	1	17.30	17.05	21	3,958	0.53%
2019/07/30	16	17.75	171	17.20	18.10	-155	3,798	-4.08%	大賣/鉅額交易
2019/07/29	7	17.33	3	17.42	17.60	4	3,453	0.12%
2019/07/26	0	0.00	18	16.06	16.00	-18	3,119	-0.58%
2019/07/19	0	0.00	1	15.30	15.25	-1	2,961	-0.03%
2019/07/15	0	0.00	5	15.45	15.40	-5	3,411	-0.15%
2019/07/03	0	0.00	1	14.95	14.85	-1	3,560	-0.03%
2019/06/26	0	0.00	1	14.60	14.60	-1	3,626	-0.03%
2019/06/24	2	14.80	0	0.00	14.85	2	3,654	0.05%
2019/06/19	1	14.75	0	0.00	14.70	1	3,661	0.03%
2019/06/18	0	0.00	3	14.45	14.35	-3	3,585	-0.08%
2019/06/17	3	14.45	0	0.00	14.45	3	3,565	0.08%
2019/06/11	0	0.00	1	14.20	14.20	-1	3,482	-0.03%
2019/06/05	0	0.00	20	13.95	13.85	-20	3,433	-0.58%
2019/05/23	0	0.00	1	14.35	14.35	-1	3,556	-0.03%
2019/05/20	5	14.55	40	14.45	14.50	-35	3,558	-0.98%
2019/05/16	20	15.25	0	0.00	14.85	20	3,535	0.57%
2019/05/14	40	14.80	1	15.00	15.00	39	3,483	1.12%
2019/05/13	0	0.00	5	14.20	14.15	-5	3,335	-0.15%
2019/05/09	12	14.92	10	14.65	14.50	2	3,278	0.06%
2019/05/07	2	14.75	0	0.00	14.70	2	3,119	0.06%
2019/05/06	0	0.00	1	14.75	14.60	-1	3,105	-0.03%
2019/04/30	0	0.00	25	14.46	14.45	-25	2,912	-0.86%
2019/04/29	16	14.59	0	0.00	14.60	16	2,888	0.55%
2019/04/26	2	14.25	0	0.00	14.25	2	2,794	0.07%
2019/04/23	0	0.00	11	14.75	14.85	-11	2,750	-0.40%
2019/04/22	14	15.28	0	0.00	15.15	14	2,729	0.51%
2019/04/17	15	14.75	9	14.77	14.60	6	2,288	0.26%
2019/04/16	15	14.30	0	0.00	14.25	15	2,112	0.71%
2019/02/26	0	0.00	1	14.00	13.85	-1	1,756	-0.06%
2019/02/25	0	0.00	25	14.15	14.10	-25	1,747	-1.43%
2019/02/22	9	14.41	0	0.00	14.20	9	1,743	0.52%
2019/02/21	0	0.00	2	14.28	14.40	-2	1,627	-0.12%
2019/02/20	20	14.05	0	0.00	14.05	20	1,579	1.27%
2019/02/14	1	13.90	1	14.05	13.95	0	1,608	0.00%
2019/02/13	3	14.10	3	14.15	14.10	0	1,588	0.00%
2019/02/11	0	0.00	72	13.00	13.10	-72	1,488	-4.84%
2019/01/16	0	0.00	4	13.15	13.20	-4	1,758	-0.23%
2019/01/14	2	12.80	0	0.00	12.85	2	1,674	0.12%
2019/01/11	2	12.80	0	0.00	12.70	2	1,677	0.12%
2018/12/19	2	13.00	2	12.80	12.80	0	1,951	0.00%
2018/12/05	1	13.75	5.9	13.65	13.75	-4.9	2,485	-0.20%
2018/12/03	0	0.00	1	13.85	13.85	-1	2,503	-0.04%
2018/11/28	1	13.50	0	0.00	13.50	1	2,473	0.04%
2018/11/20	1	13.40	0	0.00	13.10	1	2,734	0.04%
2018/11/16	5	12.70	0	0.00	12.70	5	2,691	0.19%
2018/11/02	7	12.74	10	12.36	12.25	-3	3,002	-0.10%
2018/10/12	0	0.00	1	11.45	11.50	-1	3,345	-0.03%
2018/10/11	1	11.35	0	0.00	11.30	1	3,348	0.03%
2018/10/08	2	12.45	0	0.00	12.60	2	3,418	0.06%
2018/10/03	0	0.00	3	13.75	13.75	-3	3,499	-0.09%
2018/09/28	1	13.50	0	0.00	13.45	1	3,599	0.03%
2018/09/27	1	13.55	0	0.00	13.50	1	3,695	0.03%
2018/09/25	1	13.90	0	0.00	13.85	1	5,006	0.02%
2018/09/21	1	13.90	1	14.05	14.15	0	5,222	0.00%
2018/09/19	1	14.05	0	0.00	13.70	1	5,119	0.02%
2018/09/18	0	0.00	10	13.80	13.55	-10	5,063	-0.20%
2018/09/17	10	14.04	5	14.17	14.00	5	5,046	0.10%
2018/09/10	2	13.00	0	0.00	13.00	2	4,902	0.04%
2018/08/27	0	0.00	20	14.99	15.00	-20	5,881	-0.34%
2018/08/23	1	14.55	1	14.55	14.55	0	5,917	0.00%
2018/08/22	30	14.45	0	0.00	14.40	30	6,025	0.50%
2018/08/14	10	14.80	0	0.00	15.10	10	7,301	0.14%
2018/08/13	4	15.00	0	0.00	14.80	4	7,387	0.05%
2018/08/02	3	15.50	0	0.00	15.45	3	8,616	0.03%
2018/08/01	0	0.00	3	15.85	15.85	-3	8,657	-0.03%
2018/07/31	5	15.95	0	0.00	15.80	5	8,743	0.06%
2018/07/30	3	15.90	2	15.95	15.90	1	8,946	0.01%
2018/07/26	2	16.50	0	0.00	16.45	2	8,851	0.02%
2018/07/25	2	16.65	5	16.45	16.50	-3	8,828	-0.03%
2018/07/23	3	16.15	0	0.00	16.30	3	8,770	0.03%
2018/07/18	7	15.86	1	16.10	15.85	6	8,652	0.07%
2018/07/13	0	0.00	12	16.43	16.35	-12	8,501	-0.14%
2018/07/12	0	0.00	5	16.10	16.30	-5	8,446	-0.06%
2018/07/11	21	15.87	0	0.00	15.85	21	8,438	0.25%
2018/07/09	50	16.10	0	0.00	15.95	50	8,536	0.59%
2018/07/04	9	17.48	9	17.29	16.90	0	8,378	0.00%
2018/07/03	23	17.33	23	17.74	17.00	0	8,024	0.00%
2018/07/02	6	16.67	8	16.65	16.70	-2	7,037	-0.03%
2018/06/29	0	0.00	8	15.35	15.35	-8	6,789	-0.12%
2018/06/28	3	15.10	3	15.20	15.00	0	6,772	0.00%
2018/06/27	2	15.20	2	15.30	15.15	0	6,796	0.00%
2018/06/26	4	15.30	3	14.75	15.15	1	6,772	0.01%
2018/06/25	0	0.00	2	15.05	14.95	-2	6,743	-0.03%
2018/06/21	0	0.00	2.4	15.63	15.50	-2.4	6,700	-0.04%
2018/06/20	2	15.20	0	0.00	15.35	2	6,681	0.03%
2018/06/19	2	16.20	0	0.00	15.90	2	6,620	0.03%
2018/06/14	5	16.50	1	16.65	16.55	4	6,557	0.06%
2018/06/13	1	16.95	15	17.00	16.90	-14	6,484	-0.22%
2018/06/12	5	16.70	13	16.96	17.20	-8	6,396	-0.13%
2018/06/11	19	16.97	2.9	17.06	16.95	16.1	6,291	0.26%
2018/06/08	22	16.98	7	17.19	17.00	15	6,170	0.24%
2018/06/06	3	16.45	1	16.75	16.75	2	5,703	0.04%
2018/06/05	0	0.00	3	15.90	15.90	-3	5,536	-0.05%
2018/06/01	0	0.00	3	16.20	16.20	-3	5,385	-0.06%
2018/05/29	0	0.00	38	16.94	16.80	-38	5,201	-0.73%
2018/05/28	15	17.00	23	17.39	17.45	-8	4,999	-0.16%
2018/05/25	3	16.40	2	16.55	16.65	1	4,676	0.02%
2018/05/24	36	17.00	7	16.58	16.85	29	4,495	0.65%
2018/05/23	10	15.43	10	15.50	15.90	0	3,979	0.00%
2018/05/22	11	15.25	1	15.25	15.50	10	3,850	0.26%
2018/05/21	7	15.38	6	15.28	15.40	1	3,757	0.03%
2018/05/17	2	14.80	2	14.85	14.95	0	3,540	0.00%
2018/05/16	1	15.30	4	15.89	15.75	-3	3,412	-0.09%
2018/05/15	163	15.76	5	16.20	15.90	158	3,291	4.80%	大買/鉅額交易
2018/05/14	6	15.46	6	15.74	15.75	0	2,946	0.00%
2018/05/11	2	14.85	1	15.00	14.35	1	2,490	0.04%
2018/05/09	0	0.00	32	13.70	13.70	-32	2,130	-1.50%
2018/04/30	1	12.85	0	0.00	12.55	1	1,696	0.06%
2018/04/16	2	13.55	1	13.60	13.55	1	1,562	0.06%
2018/04/13	32	13.44	0	0.00	13.35	32	1,479	2.16%
2018/03/23	0	0.00	20	12.45	12.45	-20	1,604	-1.25%
2018/03/21	20	13.28	2	13.10	13.05	18	1,758	1.02%
2018/03/15	0	0.00	2	13.10	13.10	-2	1,737	-0.12%
2018/03/14	1	13.20	0	0.00	13.20	1	1,751	0.06%
2018/03/13	0	0.00	1	13.00	12.95	-1	1,721	-0.06%
2018/03/07	1	12.80	0	0.00	13.15	1	1,749	0.06%
2018/02/27	0	0.00	1	12.45	12.45	-1	1,673	-0.06%
2018/01/23	0	0.00	21	12.80	12.80	-21	2,552	-0.82%
2018/01/22	0	0.00	3	12.85	12.90	-3	2,612	-0.11%
2018/01/08	24	13.70	0	0.00	13.50	24	4,352	0.55%
2018/01/02	0	0.00	7	13.50	13.55	-7	4,432	-0.16%