精元 (2387)-第一金-新興券商分點個股進出

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

精元

(2387)

可現股當沖

股價
62.6
漲跌
▲0.3
漲幅
+0.48%
成交量
779張
產業
上市電腦週邊類股
305人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

精元 (2387)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/16	2	62.50	0	0.00	62.60	2	1,739	0.11%
2024/05/13	0.1	62.44	0	0.00	62.20	0.1	1,921	0.01%
2024/05/09	0	0.00	1	64.30	63.00	-1	1,914	-0.05%
2024/05/08	0	0.00	9	63.50	63.90	-9	1,899	-0.47%
2024/05/07	0	0.00	1	63.20	63.10	-1	1,885	-0.05%
2024/05/03	0	0.00	6	62.90	62.20	-6	1,877	-0.32%
2024/05/02	0	0.00	14	62.39	62.40	-14	1,869	-0.75%
2024/04/26	1	60.90	1	60.70	60.70	0	1,874	0.00%
2024/04/25	0	0.00	2	60.70	60.60	-2	1,879	-0.11%
2024/04/24	2	60.10	52	59.93	60.30	-50	1,887	-2.65%
2024/04/23	51	58.78	0	59.30	59.40	51	1,895	2.69%
2024/04/22	0	59.50	0	0.00	58.80	0	1,897	0.00%
2024/04/19	0	59.10	0	0.00	59.70	0	1,893	0.00%
2024/04/17	0	60.15	0	0.00	60.70	0	1,893	0.00%
2024/04/15	32	62.11	0	0.00	61.30	32	1,928	1.66%
2024/04/11	1.1	61.90	0	0.00	62.10	1.1	2,036	0.05%
2024/04/10	0	63.10	0	0.00	62.70	0	2,056	0.00%
2024/04/09	1	62.50	0	0.00	61.90	1	2,057	0.05%
2024/04/03	22	62.80	0	0.00	62.90	22	2,069	1.06%
2024/04/02	2.2	63.90	0	0.00	63.60	2.2	2,080	0.10%
2024/04/01	0.1	64.70	0	0.00	64.50	0.1	2,109	0.00%
2024/03/29	0.1	62.90	0	0.00	63.20	0.1	2,102	0.00%
2024/03/28	0	0.00	0.1	63.60	63.70	-0.1	2,119	0.00%
2024/03/27	2	63.21	0	0.00	64.20	2	2,174	0.09%
2024/03/26	16	65.16	0	0.00	63.00	16	2,217	0.72%
2024/03/25	0	0.00	2.1	66.59	66.10	-2.1	2,399	-0.09%
2024/03/22	6	65.20	17.1	65.63	65.80	-11.1	2,405	-0.46%
2024/03/21	0	0.00	4	64.60	64.60	-4	2,363	-0.17%
2024/03/20	7	62.80	16	63.17	63.60	-9	2,403	-0.37%
2024/03/19	4	61.68	1	62.00	62.00	3	2,706	0.11%
2024/03/15	1.1	60.30	1	60.00	60.00	0.1	3,015	0.00%
2024/03/13	2	60.65	2	60.50	60.30	0	3,032	0.00%
2024/03/07	10	64.20	0	0.00	64.90	10	2,993	0.33%
2024/03/06	9	65.11	4	65.28	64.70	5	2,991	0.17%
2024/03/05	1	64.50	0	0.00	64.60	1	2,959	0.03%
2024/03/04	3.1	64.36	2	65.00	64.10	1.1	2,941	0.04%
2024/03/01	6	64.00	0	0.00	63.90	6	2,921	0.21%
2024/02/29	3	63.83	0	0.00	64.30	3	2,931	0.10%
2024/02/27	4.1	64.10	3	64.10	64.00	1.1	2,922	0.04%
2024/02/26	5	63.98	6	63.47	64.80	-1	2,903	-0.03%
2024/02/23	0	0.00	2	62.00	61.90	-2	2,833	-0.07%
2024/02/22	0	0.00	12.2	63.24	62.90	-12.2	2,831	-0.43%
2024/02/21	10	62.10	7	62.23	62.00	3	2,847	0.11%
2024/02/20	9.2	61.60	0	0.00	61.40	9.2	2,877	0.32%
2024/02/19	12	61.25	10	61.90	62.30	2	2,895	0.07%
2024/02/16	10	60.80	13	61.05	61.70	-3	2,911	-0.10%
2024/02/15	0	0.00	21	59.32	59.50	-21	2,838	-0.74%
2024/02/05	0	0.00	2	57.30	57.20	-2	3,016	-0.07%
2024/02/02	0	0.00	10	56.56	56.90	-10	3,166	-0.32%
2024/01/31	0	0.00	10	56.50	56.30	-10	3,156	-0.32%
2024/01/26	0	0.00	10	56.70	56.60	-10	3,178	-0.31%
2024/01/22	0	0.00	1	57.30	57.30	-1	3,219	-0.03%
2024/01/19	1	55.60	1	56.10	56.10	0	3,213	0.00%
2024/01/18	1	54.90	1	56.00	55.30	0	3,204	0.00%
2024/01/12	0	0.00	0.2	56.40	56.30	-0.2	3,169	-0.01%
2024/01/11	1	56.20	1	56.80	56.80	0	3,161	0.00%
2024/01/09	0	0.00	1	58.40	58.50	-1	3,128	-0.03%
2024/01/08	9	58.82	4	60.20	57.80	5	3,119	0.16%
2024/01/05	5	59.20	13	59.31	59.20	-8	3,063	-0.26%
2024/01/04	1	58.30	1.2	57.73	57.70	-0.2	2,995	-0.01%
2024/01/03	7	58.81	1	59.00	58.80	6	2,962	0.20%
2023/12/28	16	59.16	1	59.60	59.00	15	2,921	0.51%
2023/12/27	17	59.56	1	59.90	59.60	16	2,907	0.55%
2023/12/26	9	58.61	0	0.00	58.60	9	2,870	0.31%
2023/12/25	12	58.45	1	58.10	58.10	11	2,862	0.38%
2023/12/22	5	60.08	3	59.70	59.30	2	2,838	0.07%
2023/12/21	2	60.45	3	60.50	60.60	-1	2,778	-0.04%
2023/12/20	4	60.73	2	60.40	60.20	2	2,720	0.07%
2023/12/19	3	57.60	2	58.40	58.40	1	2,501	0.04%
2023/12/18	1	58.00	0	0.00	58.10	1	2,467	0.04%
2023/12/15	5	59.26	2	58.50	58.50	3	2,461	0.12%
2023/12/14	11	61.22	1	60.70	59.50	10	2,421	0.41%
2023/12/13	0	0.00	3	60.13	62.80	-3	2,101	-0.14%
2023/12/11	1	56.70	0	0.00	56.60	1	1,864	0.05%
2023/12/08	0	0.00	1	57.20	57.00	-1	2,017	-0.05%
2023/12/05	1	55.40	2	55.00	55.10	-1	2,039	-0.05%
2023/12/01	4	55.60	0	0.00	55.70	4	2,039	0.20%
2023/11/29	0	0.00	0.4	54.90	54.90	-0.4	2,047	-0.02%
2023/11/24	1	56.20	0	0.00	56.00	1	2,018	0.05%
2023/11/17	0.2	58.00	3	56.50	58.20	-2.8	1,951	-0.15%
2023/11/15	0	0.00	0.5	56.20	56.40	-0.5	1,861	-0.03%
2023/11/14	0.2	56.40	0	0.00	56.20	0.2	1,814	0.01%
2023/11/13	14.2	56.48	13	57.19	55.90	1.1	1,779	0.06%
2023/11/10	3	53.77	1	54.60	53.70	2	1,556	0.13%
2023/11/06	0.2	50.20	0	0.00	50.20	0.2	1,544	0.01%
2023/10/31	5	49.85	5	49.30	49.40	0	1,496	0.00%
2023/10/26	0	0.00	1	47.95	47.90	-1	1,468	-0.07%
2023/09/22	1	48.25	2	48.10	48.00	-1	1,775	-0.06%
2023/09/21	1	48.30	1	48.60	48.55	0	1,765	0.00%
2023/09/19	1	50.60	0	0.00	50.80	1	1,731	0.06%
2023/09/14	0.1	50.90	1.3	51.23	51.30	-1.2	1,639	-0.07%
2023/09/13	1	50.80	1	50.50	50.80	0	1,572	0.00%
2023/09/08	0	0.00	1	47.50	48.15	-1	1,370	-0.07%
2023/09/06	1	45.70	0	0.00	46.80	1	1,314	0.08%
2023/08/28	1	44.70	0	0.00	44.50	1	1,247	0.08%
2023/08/18	0	0.00	1	44.80	45.00	-1	1,191	-0.08%
2023/08/17	0	0.00	15	44.50	45.15	-15	1,181	-1.27%
2023/08/15	0	0.00	20	44.90	44.55	-20	1,150	-1.74%
2023/08/11	0	0.00	20	44.00	43.90	-20	1,083	-1.85%
2023/08/08	0	0.00	7	42.70	42.70	-7	1,039	-0.67%
2023/07/28	0	0.00	10	42.50	42.95	-10	1,361	-0.73%
2023/07/27	5	43.30	5	42.95	42.95	0	1,394	0.00%
2023/07/26	5	43.30	0	0.00	43.25	5	1,403	0.36%
2023/07/18	0	0.00	1	41.15	41.10	-1	1,389	-0.07%
2023/07/17	1	42.25	0	0.00	42.15	1	1,396	0.07%
2023/07/14	1	40.80	0	0.00	40.75	1	1,375	0.07%
2023/07/13	0	0.00	1	41.55	41.20	-1	1,378	-0.07%
2023/07/10	1	45.15	0	0.00	44.95	1	1,380	0.07%
2023/07/07	1	44.65	1	45.05	44.65	0	1,341	0.00%
2023/07/06	1	45.50	1	45.45	45.50	0	1,313	0.00%
2023/07/05	2	45.30	0	0.00	45.10	2	1,253	0.16%
2023/06/27	5	43.05	0	0.00	42.85	5	1,264	0.40%
2023/06/26	10	43.15	0	0.00	43.35	10	1,279	0.78%
2023/06/16	5	43.10	0	0.00	43.00	5	1,405	0.36%
2023/06/15	5	43.40	0	0.00	43.40	5	1,460	0.34%
2023/06/08	5	41.85	0	0.00	41.80	5	1,437	0.35%
2023/06/05	0	0.00	1	42.10	42.25	-1	1,452	-0.07%
2023/06/02	6	41.88	0	0.00	41.95	6	1,449	0.41%
2023/05/29	1	41.30	0	0.00	41.50	1	1,443	0.07%
2023/05/12	5	40.40	0	0.00	40.80	5	1,374	0.36%
2023/05/10	1	42.80	0	0.00	42.80	1	1,252	0.08%
2023/05/09	0	0.00	11	46.60	47.45	-11	1,109	-0.99%
2023/05/05	1	45.60	0	0.00	45.45	1	1,024	0.10%
2023/04/21	0	0.00	1	43.10	43.70	-1	887	-0.11%
2023/03/22	2	43.95	2	43.50	43.60	0	554	0.00%
2023/03/21	2	42.70	2	43.40	43.55	0	520	0.00%
2023/03/20	1	42.10	0	0.00	42.05	1	463	0.22%
2023/02/06	0	0.00	1	39.00	38.85	-1	615	-0.16%
2023/01/13	0	0.00	1	38.05	37.95	-1	636	-0.16%
2023/01/10	1	38.05	0	0.00	38.00	1	657	0.15%
2022/12/27	1	38.90	0	0.00	38.75	1	698	0.14%
2022/11/17	0	0.00	1	40.25	40.65	-1	1,008	-0.10%
2022/11/01	0	0.00	1	37.00	37.35	-1	1,066	-0.09%
2022/09/20	0	0.00	2	41.75	40.85	-2	1,180	-0.17%
2022/09/13	1	40.00	0	0.00	39.80	1	1,021	0.10%
2022/09/12	0	0.00	1	39.55	39.55	-1	979	-0.10%
2022/09/08	0	0.00	4	39.40	39.10	-4	962	-0.42%
2022/08/26	1	38.95	1	39.40	38.65	0	876	0.00%
2022/08/24	1	36.65	0	0.00	36.50	1	823	0.12%
2022/08/12	1	38.25	0	0.00	38.10	1	787	0.13%
2022/08/10	4	39.48	2	40.95	41.10	2	728	0.27%
2022/07/15	1	38.75	1	38.50	38.40	0	500	0.00%
2022/07/14	0	0.00	1	37.75	38.20	-1	422	-0.24%
2022/07/11	0	0.00	2	36.25	36.50	-2	371	-0.54%
2022/07/05	1	33.95	0	0.00	34.10	1	352	0.28%
2022/06/16	1	36.95	0	0.00	36.30	1	372	0.27%
2022/05/18	1	36.70	0	0.00	36.70	1	420	0.24%
2022/05/05	1	37.05	0	0.00	37.30	1	419	0.24%
2022/04/29	2	37.55	0	0.00	37.85	2	424	0.47%
2022/02/25	10	40.65	0	0.00	40.60	10	1,294	0.77%
2021/12/21	1	44.35	0	0.00	44.70	1	1,050	0.10%
2021/12/08	2	48.98	0	0.00	49.30	2	929	0.22%
2021/12/07	0	0.00	3	49.18	50.30	-3	800	-0.37%
2021/12/01	1	46.80	0	0.00	46.95	1	594	0.17%
2021/11/30	1	45.90	0	0.00	46.40	1	534	0.19%
2021/11/17	2	43.90	0	0.00	44.35	2	495	0.40%
2021/11/12	2	42.50	0	0.00	42.75	2	535	0.37%
2021/10/26	1	44.85	0	0.00	44.45	1	831	0.12%
2021/08/23	1	47.40	0	0.00	47.85	1	1,786	0.06%
2021/08/20	1	46.75	0	0.00	46.60	1	1,786	0.06%
2021/08/16	0.2	47.70	0	0.00	48.45	0.2	1,748	0.01%
2021/08/12	5	50.90	0	0.00	50.60	5	1,713	0.29%
2021/08/11	0	0.00	0.3	51.00	51.00	-0.3	1,714	-0.02%
2021/07/27	0	0.00	1	58.00	57.60	-1	1,731	-0.06%
2021/07/26	0	0.00	3	58.50	57.90	-3	1,699	-0.18%
2021/07/23	4	58.78	0	0.00	59.10	4	1,619	0.25%
2021/07/14	0.3	54.00	0	0.00	54.00	0.3	1,312	0.02%
2021/07/13	0	0.00	11	53.15	52.50	-11	1,298	-0.85%
2021/07/12	2	50.03	0	0.00	50.00	2	1,252	0.16%
2021/07/09	0	50.50	0	0.00	50.50	0	1,229	0.00%
2021/07/05	1	51.90	0	0.00	52.90	1	1,298	0.08%
2021/07/01	1	52.10	0	0.00	52.10	1	1,318	0.08%
2021/06/24	0	0.00	1	54.00	53.80	-1	1,377	-0.07%
2021/06/22	0.2	52.90	0	0.00	52.40	0.2	1,437	0.01%
2021/06/21	3	54.00	1	52.90	52.90	2	1,553	0.13%
2021/06/18	1	54.30	1	54.20	54.20	0	1,614	0.00%
2021/06/16	0	54.80	0	0.00	54.70	0	1,755	0.00%
2021/06/11	1	56.30	0	0.00	55.70	1	1,830	0.05%
2021/06/09	2	55.65	0	0.00	55.40	2	1,917	0.10%
2021/06/07	8	57.55	0	0.00	57.10	8	1,922	0.42%
2021/06/04	0	0.00	1	59.40	57.80	-1	1,914	-0.05%
2021/06/03	1	58.80	0	0.00	58.90	1	1,873	0.05%
2021/06/02	1	56.20	0	0.00	55.50	1	1,824	0.05%
2021/05/31	0.1	55.80	0	0.00	55.40	0.1	1,821	0.01%
2021/05/28	0	0.00	1	56.40	56.40	-1	1,830	-0.05%
2021/05/27	0	0.00	2	55.90	55.60	-2	1,854	-0.11%
2021/05/24	1	55.70	0	0.00	55.50	1	1,902	0.05%
2021/05/21	1	54.80	0	0.00	56.30	1	1,946	0.05%
2021/05/20	0	0.00	5	52.32	52.70	-5	1,950	-0.26%
2021/05/19	0	0.00	7	51.89	52.20	-7	1,956	-0.36%
2021/05/17	0	0.00	5	47.45	47.55	-5	1,992	-0.25%
2021/05/12	0	0.00	5	55.20	54.40	-5	2,013	-0.25%
2021/05/10	2	61.60	5	61.10	61.00	-3	2,009	-0.15%
2021/05/07	0	0.00	5	62.30	62.30	-5	2,154	-0.23%
2021/05/06	2	61.80	0	0.00	61.50	2	2,414	0.08%
2021/05/05	5	61.60	2	61.70	62.50	3	2,648	0.11%
2021/05/04	0	0.00	3	58.30	58.20	-3	2,676	-0.11%
2021/04/28	0	0.00	3	64.00	63.50	-3	2,691	-0.11%
2021/04/27	7	63.90	1	64.30	64.50	6	2,735	0.22%
2021/04/23	0	0.00	1	63.20	63.50	-1	2,890	-0.03%
2021/04/22	0	0.00	2.3	63.02	62.70	-2.3	2,986	-0.08%
2021/04/19	0	0.00	10	63.50	63.90	-10	3,074	-0.33%
2021/04/16	10	64.80	0	0.00	64.00	10	3,083	0.32%
2021/04/14	0	0.00	6	62.97	63.40	-6	3,106	-0.19%
2021/04/13	2	65.10	0	0.00	64.10	2	3,112	0.06%
2021/04/12	0	0.00	5	65.80	65.30	-5	3,118	-0.16%
2021/04/08	10	66.70	3	66.73	66.70	7	3,110	0.23%
2021/04/06	4	65.25	0	0.00	66.40	4	3,091	0.13%
2021/03/25	3	65.23	2	65.30	64.80	1	3,223	0.03%
2021/03/24	6	66.82	1	66.60	66.60	5	3,182	0.16%
2021/03/23	1	68.30	2	68.00	70.60	-1	3,079	-0.03%
2021/03/22	3	69.60	0	0.00	69.10	3	3,030	0.10%
2021/03/19	1	69.70	1	69.50	69.80	0	3,003	0.00%
2021/03/18	11	69.46	1	68.40	69.20	10	2,957	0.34%
2021/03/16	0	0.00	2	67.75	67.90	-2	3,065	-0.07%
2021/03/12	1	66.10	0	0.00	65.10	1	3,084	0.03%
2021/03/08	1	64.50	0	0.00	64.00	1	3,441	0.03%
2021/03/05	2	64.00	0	0.00	64.10	2	3,498	0.06%
2021/03/03	2	64.60	2	63.95	65.50	0	3,684	0.00%
2021/03/02	1	65.70	0	0.00	64.70	1	3,694	0.03%
2021/02/26	1	65.90	0	0.00	65.90	1	3,718	0.03%
2021/02/25	1	66.80	3	66.23	65.80	-2	3,769	-0.05%
2021/02/23	5	68.70	0	0.00	68.30	5	3,880	0.13%
2021/02/19	3	67.00	0	0.00	67.50	3	3,986	0.08%
2021/02/05	0	0.00	0.3	64.20	64.20	-0.3	4,058	-0.01%
2021/02/01	0.4	65.90	0	0.00	65.90	0.4	4,302	0.01%
2021/01/29	2	66.75	0	0.00	66.70	2	4,422	0.05%
2021/01/28	1	69.00	5	69.42	68.70	-4	4,302	-0.09%
2021/01/27	2	67.05	9	69.51	66.30	-7	4,085	-0.17%
2021/01/20	0	0.00	1	63.40	63.80	-1	3,926	-0.03%
2021/01/18	3	67.00	3	67.07	66.90	0	3,929	0.00%
2021/01/15	0.2	65.60	1	65.30	65.90	-0.8	3,882	-0.02%
2021/01/14	1	63.40	3	63.47	65.30	-2	3,933	-0.05%
2021/01/13	1	62.90	1	62.40	62.00	0	4,401	0.00%
2021/01/07	2	61.90	0	0.00	62.10	2	4,695	0.04%
2021/01/05	0	0.00	2	63.30	63.00	-2	4,934	-0.04%
2020/12/30	0	0.00	1	64.20	63.80	-1	5,149	-0.02%
2020/12/28	1	64.30	0	0.00	64.80	1	5,272	0.02%
2020/12/25	0.2	64.90	0	0.00	64.70	0.2	5,363	0.00%
2020/12/24	0.2	65.50	0	0.00	65.80	0.2	5,420	0.00%
2020/12/22	1	61.90	0	0.00	61.00	1	5,497	0.02%
2020/12/17	1	64.10	0	0.00	64.30	1	5,931	0.02%
2020/12/15	0	0.00	1	64.70	63.40	-1	6,170	-0.02%
2020/12/10	1.2	65.00	2	66.20	65.30	-0.8	6,504	-0.01%
2020/12/09	2	63.70	0	0.00	63.90	2	6,436	0.03%
2020/12/07	1	61.60	1	62.20	61.80	0	6,635	0.00%
2020/12/04	1	63.80	1	62.20	62.60	0	6,687	0.00%
2020/12/03	3	64.03	7	64.34	63.80	-4	6,785	-0.06%
2020/12/02	2.2	66.36	4	66.88	66.20	-1.8	6,765	-0.03%
2020/12/01	6	69.50	0	0.00	69.10	6	6,766	0.09%
2020/11/30	0	0.00	4	71.38	70.50	-4	6,897	-0.06%
2020/11/27	2	69.70	0	0.00	69.50	2	6,956	0.03%
2020/11/26	0	0.00	0.1	69.00	69.40	-0.1	7,336	0.00%
2020/11/24	1	70.60	0	0.00	70.40	1	7,972	0.01%
2020/11/23	0	0.00	4	71.15	71.50	-4	8,254	-0.05%
2020/11/20	0	0.00	1	69.00	69.60	-1	8,466	-0.01%
2020/11/19	8	70.53	17	71.21	68.80	-9	8,941	-0.10%
2020/11/18	3	69.37	1	69.50	69.80	2	9,056	0.02%
2020/11/17	1	69.00	0	0.00	68.40	1	9,244	0.01%
2020/11/16	7	68.87	4	70.40	68.70	3	9,482	0.03%
2020/11/13	0	0.00	6	69.58	69.10	-6	9,703	-0.06%
2020/11/12	3	68.30	13	69.23	68.00	-10	9,926	-0.10%
2020/11/11	11	68.40	1	68.60	67.90	10	10,340	0.10%
2020/11/10	18	68.87	7	69.73	68.10	11	10,724	0.10%
2020/11/09	2	68.70	3	69.33	68.90	-1	11,240	-0.01%
2020/11/06	3	68.47	1	67.70	67.70	2	11,460	0.02%
2020/11/05	1	67.30	2	66.70	66.30	-1	11,486	-0.01%
2020/11/04	0	0.00	8	66.50	66.80	-8	11,654	-0.07%
2020/11/03	1	65.90	0	0.00	65.00	1	11,901	0.01%
2020/11/02	1	63.80	2	63.70	64.40	-1	12,139	-0.01%
2020/10/30	3	65.30	2	64.80	64.00	1	12,466	0.01%
2020/10/29	0	0.00	2	65.40	65.00	-2	12,730	-0.02%
2020/10/28	5	67.20	6	66.07	66.20	-1	12,750	-0.01%
2020/10/27	2	67.65	2	66.80	68.00	0	12,776	0.00%
2020/10/26	3	67.50	0	0.00	66.90	3	13,043	0.02%
2020/10/23	1	69.40	2	69.20	69.40	-1	13,250	-0.01%
2020/10/22	5	68.30	3	69.13	68.40	2	13,282	0.02%
2020/10/21	31	72.69	22	75.38	69.50	9	13,215	0.07%
2020/10/20	0	0.00	10	70.36	71.00	-10	12,729	-0.08%
2020/10/19	4	69.10	2	69.60	70.10	2	12,720	0.02%
2020/10/16	2	68.70	4	69.53	68.60	-2	12,720	-0.02%
2020/10/15	14	70.19	3	72.23	68.50	11	12,628	0.09%
2020/10/14	6.3	70.79	6	71.15	71.90	0.3	12,530	0.00%
2020/10/13	7	70.46	12	70.35	70.20	-5	12,454	-0.04%
2020/10/12	2	68.90	2	68.80	68.00	0	12,348	0.00%
2020/10/08	41	69.08	37	68.49	68.90	4	12,348	0.03%
2020/10/07	2	69.20	10	68.35	69.50	-8	12,275	-0.07%
2020/10/06	6	67.22	5	67.60	66.40	1	12,241	0.01%
2020/10/05	2	66.20	4	65.60	66.70	-2	12,298	-0.02%
2020/09/30	6	62.57	5	61.50	65.20	1	12,311	0.01%
2020/09/29	4	63.25	2	66.00	63.70	2	12,351	0.02%
2020/09/28	4	65.45	1	65.10	65.20	3	12,376	0.02%
2020/09/25	12	65.33	9	66.66	65.00	3	12,408	0.02%
2020/09/24	10	69.33	7	70.36	68.00	3	12,452	0.02%
2020/09/23	66	71.00	69	70.74	71.90	-3	12,462	-0.02%
2020/09/22	10	69.14	6	69.28	68.60	4	12,353	0.03%
2020/09/21	0	0.00	1	68.20	71.20	-1	12,464	-0.01%
2020/09/18	7	72.09	9	72.41	70.60	-2	12,363	-0.02%
2020/09/17	8	72.19	12	73.24	71.10	-4	12,289	-0.03%
2020/09/16	4	70.70	12	69.97	70.30	-8	12,113	-0.07%
2020/09/15	5	67.72	4	68.18	66.80	1	12,036	0.01%
2020/09/14	9	67.52	5	68.50	68.10	4	12,215	0.03%
2020/09/11	16	66.96	15	67.63	66.60	1	12,511	0.01%
2020/09/10	4	72.13	8	72.24	69.50	-4	12,547	-0.03%
2020/09/09	4	69.18	7	70.71	71.00	-3	12,540	-0.02%
2020/09/08	11	70.63	36	70.17	70.20	-25	12,480	-0.20%
2020/09/07	12	70.30	0	0.00	68.50	12	12,342	0.10%
2020/09/04	0	0.00	11	68.96	70.50	-11	12,320	-0.09%
2020/09/03	19	71.35	3	70.63	70.50	16	12,474	0.13%
2020/09/02	2	73.15	3	73.17	73.00	-1	12,380	-0.01%
2020/09/01	42	74.99	8	73.05	72.50	34	12,242	0.28%
2020/08/31	21	71.88	30	73.19	73.50	-9	11,881	-0.08%
2020/08/28	16	68.93	29	69.05	69.30	-13	11,452	-0.11%
2020/08/27	33	68.37	18	69.19	66.80	15	11,349	0.13%
2020/08/26	11	67.89	5	67.38	68.10	6	11,088	0.05%
2020/08/25	14	66.96	29	66.51	68.00	-15	10,874	-0.14%
2020/08/24	13	64.23	0	0.00	63.90	13	10,490	0.12%
2020/08/21	2	63.80	1	62.30	62.80	1	10,397	0.01%
2020/08/20	5	62.26	8	63.50	62.60	-3	10,254	-0.03%
2020/08/19	26	66.81	22	67.51	65.30	4	10,087	0.04%
2020/08/18	13	69.24	20	69.14	67.40	-7	9,851	-0.07%
2020/08/17	10	68.79	13	70.34	72.50	-3	9,610	-0.03%
2020/08/14	5	67.02	14	66.29	68.40	-9	9,199	-0.10%
2020/08/13	24	63.67	3	62.27	62.20	21	8,769	0.24%
2020/08/12	46	56.32	61	55.53	59.00	-15	8,148	-0.18%
2020/08/11	24	54.46	10	54.40	53.70	14	7,837	0.18%
2020/08/10	5	54.36	0	0.00	54.50	5	7,687	0.07%
2020/08/07	22	54.46	29	54.01	53.80	-7	7,532	-0.09%
2020/08/06	32	52.16	25	51.87	50.80	7	7,271	0.10%
2020/08/05	3	49.60	16.1	50.52	52.40	-13.1	7,014	-0.19%
2020/08/04	15	48.93	10	48.44	47.65	5	6,718	0.07%
2020/08/03	0	0.00	3	47.45	46.90	-3	6,440	-0.05%
2020/07/30	2	46.80	1	48.00	46.75	1	6,358	0.02%
2020/07/29	40	43.76	46	44.43	46.50	-6	6,142	-0.10%
2020/07/27	0	0.00	5	43.50	42.50	-5	5,856	-0.09%
2020/07/24	0	0.00	2	42.45	41.65	-2	5,849	-0.03%
2020/07/23	2	42.33	2	42.05	41.85	0	5,884	0.00%
2020/07/22	5	41.52	5	41.80	42.20	0	5,902	0.00%
2020/07/21	0	0.00	5	39.90	40.25	-5	5,859	-0.09%
2020/07/20	1	39.80	1	38.95	40.00	0	5,885	0.00%
2020/07/17	4	40.54	4	39.76	39.30	0	5,909	0.00%
2020/07/16	0	0.00	0.4	39.35	39.45	-0.4	5,928	-0.01%
2020/07/14	0	0.00	0.4	40.70	40.80	-0.4	5,915	-0.01%
2020/07/13	6	41.72	0	0.00	41.75	6	5,899	0.10%
2020/07/10	3	42.95	0	0.00	41.70	3	5,862	0.05%
2020/07/09	19	44.53	23	44.47	44.95	-4	5,790	-0.07%
2020/07/08	13	44.51	7	44.37	44.75	6	5,739	0.10%
2020/07/07	22	42.76	22	42.32	42.75	0	5,627	0.00%
2020/07/06	0	0.00	2	43.00	42.80	-2	5,554	-0.04%
2020/07/03	26	41.84	28	41.95	41.75	-2	5,510	-0.04%
2020/07/02	0	0.00	4	41.10	41.25	-4	5,425	-0.07%
2020/06/30	0	0.00	6	38.83	40.10	-6	5,257	-0.11%
2020/06/29	6	37.40	0	0.00	37.80	6	5,209	0.12%
2020/06/23	0	0.00	21	37.97	37.50	-21	5,231	-0.40%
2020/06/19	22	38.69	0	0.00	37.85	22	5,180	0.42%
2020/06/18	22	38.81	39	38.95	39.45	-17	4,987	-0.34%
2020/06/17	4	36.09	24	35.91	35.90	-20	4,669	-0.43%
2020/06/16	12	34.60	42	34.66	34.55	-30	4,502	-0.67%
2020/06/15	5	33.73	16	33.53	33.15	-11	4,405	-0.25%
2020/06/12	1	33.20	0	0.00	33.30	1	4,416	0.02%
2020/06/11	13	34.45	15	35.39	33.65	-2	4,454	-0.04%
2020/06/10	111	36.92	40	37.36	35.55	71	4,425	1.60%	大買/
2020/06/09	0	0.00	6	36.60	36.65	-6	4,268	-0.14%
2020/06/08	2	36.15	0	0.00	35.65	2	4,266	0.05%
2020/06/05	6	36.17	4	35.64	35.50	2	4,345	0.05%
2020/06/04	5	35.20	5	35.60	35.85	0	4,346	0.00%
2020/06/03	6	35.98	1	35.35	34.90	5	4,323	0.12%
2020/06/02	2	34.98	0	0.00	35.05	2	4,203	0.05%
2020/05/29	0	0.00	1	35.80	36.15	-1	4,056	-0.02%
2020/05/28	2	33.80	4	34.81	35.00	-2	3,942	-0.05%
2020/05/26	0	0.00	4	32.90	33.25	-4	3,756	-0.11%
2020/05/25	1.8	32.71	0	0.00	32.80	1.8	3,677	0.05%
2020/05/21	0	0.00	8	31.09	31.90	-8	3,642	-0.22%
2020/05/20	3	29.40	0	0.00	29.10	3	3,580	0.08%
2020/05/14	6	30.08	0	0.00	29.90	6	3,546	0.17%
2020/05/13	1	31.85	1	31.70	31.60	0	3,513	0.00%
2020/05/12	4	32.55	0	0.00	32.35	4	3,502	0.11%
2020/05/11	1	32.00	1	32.20	32.00	0	3,488	0.00%
2020/05/06	1	33.15	1	33.30	33.20	0	3,421	0.00%
2020/05/05	0	0.00	2	34.00	34.00	-2	3,389	-0.06%
2020/05/04	2	32.35	0	0.00	32.20	2	3,290	0.06%
2020/04/24	0	0.00	1	31.50	31.00	-1	3,252	-0.03%
2020/04/21	1	31.30	0	0.00	29.50	1	3,234	0.03%
2020/04/20	1	31.50	1	31.70	32.00	0	3,203	0.00%
2020/04/17	2	32.25	0	0.00	32.00	2	3,225	0.06%
2020/04/14	2	31.63	1	32.15	31.50	1	3,148	0.03%
2020/04/07	1	30.10	1	30.40	30.55	0	3,067	0.00%
2020/03/27	2	23.85	2	24.13	24.00	0	2,750	0.00%
2020/03/18	0	0.00	4	24.40	24.20	-4	3,747	-0.11%
2020/03/17	1	25.60	1	26.25	25.40	0	3,991	0.00%
2020/03/13	0	0.00	2	29.25	31.25	-2	3,945	-0.05%
2020/03/11	0	0.00	2	35.50	35.45	-2	3,867	-0.05%
2020/03/10	0	0.00	1	31.05	32.65	-1	3,761	-0.03%
2020/03/05	0	0.00	1	33.65	33.05	-1	3,693	-0.03%
2020/03/03	2	33.35	0	0.00	33.70	2	3,706	0.05%
2020/02/27	1	33.10	0	0.00	31.90	1	3,673	0.03%
2020/02/26	0	0.00	5	33.28	33.05	-5	3,640	-0.14%
2020/02/24	1	33.50	0	0.00	33.50	1	3,605	0.03%
2020/02/19	2	35.38	2	35.35	35.70	0	3,622	0.00%
2020/02/18	2	35.25	0	0.00	35.15	2	3,641	0.05%
2020/02/13	2	36.00	0	0.00	35.90	2	3,692	0.05%
2020/02/11	1	36.00	0	0.00	36.00	1	3,835	0.03%
2020/02/07	4	36.70	1	36.60	36.30	3	3,899	0.08%
2020/02/05	3	37.75	0	0.00	36.80	3	3,955	0.08%
2020/02/04	2	36.75	0	0.00	37.75	2	4,067	0.05%
2020/02/03	1	35.40	0	0.00	36.50	1	4,168	0.02%
2020/01/30	0	0.00	6	38.40	37.50	-6	4,568	-0.13%
2020/01/20	2	41.18	2	41.55	41.60	0	4,567	0.00%
2020/01/16	1	39.25	0	0.00	39.30	1	4,610	0.02%
2020/01/15	2	37.85	0	0.00	38.30	2	4,674	0.04%
2020/01/14	1	38.05	1	38.00	38.50	0	4,783	0.00%
2020/01/13	0	0.00	2	37.15	37.40	-2	4,853	-0.04%
2020/01/09	6	36.07	0	0.00	35.90	6	5,147	0.12%
2020/01/08	1	36.40	0	0.00	36.10	1	5,915	0.02%
2020/01/06	0	0.00	1	36.95	37.10	-1	6,662	-0.02%
2020/01/03	1	38.20	20	37.54	37.30	-19	6,787	-0.28%
2019/12/31	2	39.05	0	0.00	39.00	2	7,504	0.03%
2019/12/27	1	39.20	2	39.30	39.20	-1	7,535	-0.01%
2019/12/24	1	39.60	1	39.55	39.70	0	7,703	0.00%
2019/12/23	0	0.00	1	39.35	39.00	-1	7,707	-0.01%
2019/12/19	4	39.65	27	39.20	39.05	-23	7,609	-0.30%
2019/12/18	27	43.36	0	0.00	43.35	27	7,431	0.36%
2019/12/17	2	42.90	11	43.00	43.10	-9	7,484	-0.12%
2019/12/16	1	43.45	2	43.10	43.20	-1	7,401	-0.01%
2019/12/13	13	42.51	7	42.29	41.15	6	7,155	0.08%
2019/12/12	1	40.50	16	40.53	40.85	-15	6,894	-0.22%
2019/12/11	0	0.00	4	37.80	37.80	-4	6,651	-0.06%
2019/12/09	0	0.00	1	37.30	37.15	-1	7,069	-0.01%
2019/12/06	5	37.42	0	0.00	36.90	5	7,213	0.07%
2019/12/02	0	0.00	6	35.65	35.40	-6	7,328	-0.08%
2019/11/29	1	36.10	0	0.00	36.10	1	7,345	0.01%
2019/11/28	0	0.00	1	37.10	36.85	-1	7,385	-0.01%
2019/11/22	1	36.05	0	0.00	36.00	1	7,712	0.01%
2019/11/18	0	0.00	4	36.65	37.25	-4	8,133	-0.05%
2019/11/15	0	0.00	4	37.53	36.80	-4	8,235	-0.05%
2019/11/13	1	36.65	0	0.00	36.40	1	8,733	0.01%
2019/11/12	4	36.68	2	36.95	36.85	2	8,846	0.02%
2019/11/11	8	36.91	2	35.90	36.40	6	9,150	0.07%
2019/11/08	1	38.35	5	38.59	38.10	-4	9,222	-0.04%
2019/11/07	2	37.50	0	0.00	37.50	2	9,447	0.02%
2019/11/06	2	37.90	3	38.00	38.00	-1	9,661	-0.01%
2019/11/05	3	37.83	2	38.10	38.20	1	9,871	0.01%
2019/11/04	3	37.75	1	38.30	37.55	2	10,207	0.02%
2019/11/01	8	37.73	4	38.20	38.00	4	10,398	0.04%
2019/10/31	2	38.03	0	0.00	37.40	2	10,604	0.02%
2019/10/30	14	39.45	8	38.66	37.60	6	11,345	0.05%
2019/10/29	7	41.65	5	42.30	41.00	2	11,324	0.02%
2019/10/28	6	41.68	7	42.23	42.45	-1	11,523	-0.01%
2019/10/25	12	41.90	7	42.21	41.50	5	11,500	0.04%
2019/10/24	8	43.41	0	0.00	43.10	8	11,493	0.07%
2019/10/23	4	43.90	8	44.56	43.80	-4	11,480	-0.03%
2019/10/22	6	43.23	4	44.35	43.90	2	11,430	0.02%
2019/10/21	6	44.72	4	45.46	44.20	2	11,398	0.02%
2019/10/18	4	44.50	5	44.66	44.95	-1	11,464	-0.01%
2019/10/17	14	44.31	15	44.18	44.55	-1	11,485	-0.01%
2019/10/16	27	44.50	14	45.26	43.50	13	11,466	0.11%
2019/10/15	13	42.10	29	42.11	43.45	-16	10,853	-0.15%
2019/10/14	5	39.50	6	39.47	39.50	-1	10,371	-0.01%
2019/10/09	7	38.30	10	38.28	38.35	-3	10,313	-0.03%
2019/10/08	13	39.20	12	39.67	37.30	1	10,275	0.01%
2019/10/07	22	38.18	33	38.70	39.60	-11	9,884	-0.11%
2019/10/04	8	36.53	3	36.05	36.00	5	9,755	0.05%
2019/10/03	19	36.90	4	37.54	36.70	15	9,868	0.15%
2019/10/02	12	37.00	7	37.49	37.45	5	9,920	0.05%
2019/09/25	1	37.25	1	36.90	37.65	0	10,105	0.00%
2019/09/24	1	37.25	1	37.60	37.40	0	10,136	0.00%
2019/09/23	1	37.40	1	37.80	37.40	0	10,108	0.00%
2019/09/20	5.2	38.79	3	38.28	38.45	2.2	10,035	0.02%
2019/09/19	5	37.87	6	37.63	37.75	-1	9,852	-0.01%
2019/09/18	3	37.32	2	37.48	37.25	1	9,804	0.01%
2019/09/17	6	37.23	3	37.97	37.15	3	9,763	0.03%
2019/09/16	3	38.28	20	38.40	38.20	-17	9,684	-0.18%
2019/09/12	46	40.20	35	39.94	39.20	11	9,625	0.11%
2019/09/11	26	38.72	7	38.80	39.00	19	9,314	0.20%
2019/09/10	2	35.40	2	36.05	37.65	0	9,092	0.00%
2019/09/06	0	0.00	4	38.35	37.35	-4	8,868	-0.05%
2019/09/04	1	37.00	0	0.00	36.65	1	8,716	0.01%
2019/09/03	10	37.84	2	38.35	37.20	8	8,612	0.09%
2019/09/02	0	0.00	1	38.20	38.20	-1	8,549	-0.01%
2019/08/30	1	37.30	6	38.25	37.30	-5	8,486	-0.06%
2019/08/28	1	39.60	6	39.45	38.05	-5	8,289	-0.06%
2019/08/27	5	37.62	0	0.00	37.15	5	8,125	0.06%
2019/08/26	13	38.15	4	37.38	37.00	9	8,056	0.11%
2019/08/23	1	40.20	1	40.60	39.60	0	7,933	0.00%
2019/08/22	1	40.55	0	0.00	40.55	1	7,845	0.01%
2019/08/21	4	38.90	4	39.90	41.50	0	7,702	0.00%
2019/08/20	2	41.25	6	40.63	40.10	-4	7,552	-0.05%
2019/08/19	18	43.03	13	42.97	41.90	5	7,402	0.07%
2019/08/16	5	42.05	1	41.50	41.70	4	7,134	0.06%
2019/08/15	1	38.90	1	39.30	39.50	0	6,816	0.00%
2019/08/14	14	40.43	17	40.41	40.50	-3	6,681	-0.04%
2019/08/13	2	38.95	0	0.00	38.60	2	6,335	0.03%
2019/08/12	6	39.06	6	39.73	37.50	0	6,146	0.00%
2019/08/08	0	0.00	3	37.60	39.25	-3	5,860	-0.05%
2019/08/07	18	36.58	18	36.74	35.70	0	5,612	0.00%
2019/08/06	1	34.15	0	0.00	36.00	1	5,343	0.02%
2019/08/05	2	39.15	1	38.20	37.40	1	4,944	0.02%
2019/08/02	1	40.95	16	41.57	39.55	-15	4,705	-0.32%
2019/08/01	25	41.65	17.5	42.21	42.90	7.5	4,364	0.17%
2019/07/31	24	37.58	8	38.08	39.90	16	3,490	0.46%
2019/07/30	3	36.20	3	36.55	36.75	0	3,115	0.00%
2019/07/29	10	33.75	10	33.10	33.95	0	2,843	0.00%
2019/07/26	3	33.60	3	33.65	33.55	0	2,786	0.00%
2019/07/25	3	33.95	26	33.71	32.80	-23	2,671	-0.86%
2019/07/24	24	34.50	1	34.20	34.20	23	2,579	0.89%
2019/07/23	7	33.89	18	33.50	33.95	-11	2,509	-0.44%
2019/07/22	5	33.58	5.6	33.33	33.55	-0.6	2,412	-0.03%
2019/07/19	10	31.65	1	32.55	32.80	9	2,226	0.40%
2019/07/18	14	32.12	11	32.09	30.30	3	2,079	0.14%
2019/07/17	4	28.79	4	29.44	30.00	0	1,856	0.00%
2019/07/15	3	25.65	1	26.30	26.40	2	1,554	0.13%
2019/07/11	10	25.38	0	0.00	25.40	10	1,318	0.76%
2019/07/10	1	25.10	13	25.34	25.40	-12	1,228	-0.98%
2019/07/09	10	26.20	0	0.00	26.50	10	1,049	0.95%
2019/07/08	0	0.00	0.2	25.60	25.80	-0.2	890	-0.03%
2019/07/04	0	0.00	10	23.10	23.25	-10	667	-1.50%
2019/07/01	0	0.00	33	19.65	20.90	-33	329	-10.01%
2019/06/28	0	0.00	17	18.96	19.00	-17	253	-6.70%
2019/06/27	0	0.00	2	18.45	18.45	-2	239	-0.83%
2019/06/25	0	0.00	10	17.80	17.85	-10	232	-4.31%
2019/06/11	6	18.01	21	18.00	18.10	-15	297	-5.03%
2019/06/10	1	17.90	0	0.00	18.00	1	297	0.34%
2019/06/05	1	17.70	0	0.00	17.75	1	294	0.34%
2019/05/30	0	0.00	9	17.36	17.50	-9	293	-3.07%
2019/05/29	17	17.29	0	0.00	17.25	17	298	5.70%
2019/05/28	0	0.00	8	17.40	17.50	-8	301	-2.65%
2019/05/27	15	17.35	0	0.00	17.45	15	306	4.89%
2019/05/24	1	17.60	0	0.00	17.50	1	311	0.32%
2019/05/23	6	17.39	0	0.00	17.50	6	312	1.92%
2019/05/17	6	17.78	0	0.00	17.75	6	314	1.91%
2019/05/02	0	0.00	1	18.75	18.70	-1	304	-0.33%
2019/04/30	0	0.00	3	18.70	18.75	-3	304	-0.99%
2019/04/26	1	18.70	0	0.00	18.75	1	305	0.33%
2019/04/25	0	0.00	13	18.81	18.70	-13	305	-4.26%
2019/04/24	7	18.81	8	18.87	18.90	-1	303	-0.33%
2019/04/23	1	18.90	34	18.90	18.90	-33	300	-10.99%
2019/04/22	0	0.00	46	18.85	18.85	-46	296	-15.54%
2019/04/17	4	18.95	15	18.95	18.95	-11	296	-3.70%
2019/04/16	2	18.95	3	18.95	18.90	-1	293	-0.34%
2019/04/15	0	0.00	2	19.05	19.00	-2	292	-0.68%
2019/04/11	5	18.95	10	19.03	19.20	-5	283	-1.76%
2019/04/10	109	18.81	164	19.00	18.90	-55	268	-20.45%	大買/大賣/
2019/04/09	2	18.80	0	0.00	18.85	2	248	0.81%
2019/04/08	65	18.80	30	18.83	18.90	35	243	14.37%
2019/04/03	5	18.86	27	18.83	18.90	-22	220	-9.96%
2019/04/02	6	18.93	16	18.85	18.90	-10	214	-4.67%
2019/04/01	3	18.80	41	18.77	18.80	-38	200	-18.98%
2019/03/29	2	18.70	2	18.70	18.70	0	186	0.00%
2019/03/28	8	18.77	8	18.75	18.85	0	183	0.00%
2019/03/27	23	18.92	34	18.75	18.80	-11	179	-6.14%
2019/03/26	37	18.72	47	18.71	18.75	-10	170	-5.86%
2019/03/25	1	18.70	0	0.00	18.70	1	163	0.61%
2019/03/22	9	18.86	0	0.00	18.80	9	159	5.63%
2019/03/21	39	18.66	24	18.61	18.60	15	154	9.72%
2019/03/20	35	18.79	60	18.73	18.75	-25	149	-16.75%
2019/03/19	32	18.73	33	18.67	18.75	-1	141	-0.71%
2019/03/18	4	18.48	41	18.47	18.50	-37	128	-28.70%
2019/03/15	1	18.45	46	18.41	18.50	-45	124	-36.21%
2019/03/14	3	18.25	11	18.31	18.25	-8	115	-6.91%
2019/03/13	0	0.00	2	18.40	18.30	-2	117	-1.70%
2019/03/11	0	0.00	15	18.25	18.25	-15	123	-12.13%
2019/03/04	0	0.00	7	18.30	18.45	-7	131	-5.33%
2019/02/25	2	18.00	10	17.99	18.05	-8	140	-5.70%
2019/02/22	2	17.90	0	0.00	17.95	2	147	1.36%
2019/02/21	0	0.00	2	17.90	17.75	-2	157	-1.27%
2019/02/20	20	17.80	87	17.90	17.90	-67	188	-35.56%
2019/02/19	11	17.74	36	17.78	17.75	-25	198	-12.61%
2019/02/18	0	0.00	105	17.80	17.85	-105	195	-53.60%	大賣/鉅額交易
2019/02/15	3	17.93	0	0.00	18.00	3	195	1.54%
2019/02/14	28	17.94	0	0.00	18.00	28	199	14.03%
2019/02/13	33	17.85	0	0.00	17.95	33	199	16.51%
2019/02/12	0	0.00	50	17.70	17.80	-50	205	-24.29%
2019/02/11	11	17.70	0	0.00	17.70	11	207	5.31%
2019/01/29	0	0.00	28	17.45	17.50	-28	219	-12.77%
2019/01/28	7	17.41	27	17.45	17.50	-20	225	-8.87%
2019/01/25	12	17.43	55	17.45	17.50	-43	224	-19.11%
2019/01/23	1	17.40	0	0.00	17.40	1	227	0.44%
2019/01/22	10	17.46	0	0.00	17.50	10	230	4.34%
2019/01/21	18	17.49	0	0.00	17.55	18	231	7.79%
2019/01/18	0	0.00	15	17.60	17.60	-15	238	-6.29%
2019/01/17	8	17.35	34	17.45	17.35	-26	242	-10.71%
2019/01/16	8	17.38	0	0.00	17.45	8	259	3.09%
2019/01/15	1	17.40	4	17.50	17.50	-3	269	-1.11%
2019/01/14	12	17.41	0	0.00	17.50	12	284	4.22%
2019/01/11	29	17.05	60	17.44	17.55	-31	290	-10.68%
2019/01/10	50	17.17	0	0.00	17.25	50	289	17.27%
2019/01/09	20	17.30	0	0.00	17.35	20	292	6.84%
2019/01/08	8	17.12	0	0.00	17.15	8	293	2.73%
2019/01/07	55	17.20	1	17.50	17.30	54	294	18.34%
2019/01/04	7	17.23	0	0.00	17.30	7	293	2.39%
2019/01/03	23	17.33	0	0.00	17.40	23	294	7.80%
2019/01/02	16	17.45	0	0.00	17.50	16	297	5.39%
2018/12/28	5	17.52	1	17.65	17.60	4	298	1.34%
2018/12/27	11	17.60	37	17.60	17.65	-26	299	-8.68%
2018/12/26	8	17.49	0	0.00	17.60	8	297	2.69%
2018/12/25	8	17.39	0	0.00	17.50	8	301	2.66%
2018/12/24	23	17.50	0.5	17.40	17.55	22.5	303	7.40%
2018/12/22	2	17.45	0	0.00	17.55	2	307	0.65%
2018/12/20	25	17.47	10	17.46	17.55	15	312	4.81%
2018/12/19	5	17.57	0	0.00	17.65	5	318	1.57%
2018/12/17	3	17.72	5	17.85	17.75	-2	322	-0.62%
2018/12/14	12	17.60	0	0.00	17.75	12	324	3.69%
2018/12/13	2	17.85	11	17.85	17.85	-9	330	-2.72%
2018/12/12	1	17.80	0	0.00	17.85	1	344	0.29%
2018/12/11	25	17.83	0	0.00	17.85	25	354	7.05%
2018/12/10	1	17.90	0	0.00	17.90	1	374	0.27%
2018/12/07	8	18.02	0	0.00	18.00	8	378	2.11%
2018/12/06	14	18.03	6	18.15	18.00	8	396	2.02%
2018/12/05	12	18.00	4	18.00	18.10	8	396	2.02%
2018/12/04	21	18.02	0	0.00	18.05	21	401	5.22%
2018/12/03	86	17.88	0	0.00	17.95	86	406	21.18%
2018/11/21	19	16.43	0	0.00	16.50	19	410	4.63%
2018/11/20	5	16.35	0	0.00	16.35	5	415	1.20%
2018/11/19	9	16.43	0	0.00	16.45	9	418	2.15%
2018/11/16	3	16.58	0	0.00	16.50	3	422	0.71%
2018/11/15	32	16.76	3	17.05	16.80	29	425	6.82%
2018/11/14	37	17.05	76	17.21	17.10	-39	421	-9.26%
2018/11/13	51	16.95	77	17.04	17.00	-26	414	-6.28%
2018/11/12	103	16.91	74	17.04	17.00	29	414	7.00%	大買/
2018/11/09	29	16.93	127	16.93	17.00	-98	431	-22.71%	大賣/
2018/11/08	90.6	16.92	153	17.09	16.95	-62.4	428	-14.55%	大賣/
2018/11/07	37	16.23	160	16.20	16.35	-123	424	-28.97%	大賣/鉅額交易
2018/11/06	30	15.56	1	15.75	15.55	29	432	6.71%
2018/11/05	24	15.65	0	0.00	15.70	24	454	5.29%
2018/11/02	54	15.71	2	15.80	15.70	52	460	11.28%
2018/11/01	37	15.16	33	15.30	15.35	4	466	0.86%
2018/10/31	14	15.14	107	15.08	15.25	-93	477	-19.48%	大賣/
2018/10/30	14	14.87	50	14.85	14.90	-36	481	-7.47%
2018/10/29	39	14.90	50	14.91	15.00	-11	499	-2.20%
2018/10/26	14	14.94	178	14.90	14.95	-164	503	-32.55%	大賣/鉅額交易
2018/10/25	41	14.88	57	14.83	15.00	-16	522	-3.06%
2018/10/24	4	15.09	17	15.00	15.10	-13	524	-2.48%
2018/10/23	10	15.11	8	15.00	15.25	2	536	0.37%
2018/10/22	3	15.30	34	15.28	15.35	-31	561	-5.52%
2018/10/19	25	15.01	0	0.00	15.10	25	574	4.35%
2018/10/18	8	15.12	2	15.20	15.20	6	597	1.00%
2018/10/17	33	15.15	101	15.24	15.30	-68	604	-11.25%	大賣/
2018/10/16	21	15.19	15	15.02	15.15	6	606	0.99%
2018/10/15	67	15.26	76	15.24	15.20	-9	615	-1.46%
2018/10/12	42	14.78	7	14.53	15.15	35	626	5.59%
2018/10/11	18	14.39	2	14.00	14.90	16	649	2.46%
2018/10/09	32	15.44	0	0.00	15.50	32	655	4.88%
2018/10/08	7	15.59	5	15.45	15.70	2	697	0.29%
2018/10/05	34	15.54	0	0.00	15.65	34	713	4.77%
2018/10/04	24	15.91	0	0.00	15.80	24	725	3.31%
2018/10/03	1	16.05	0	0.00	16.10	1	738	0.14%
2018/10/02	1	16.15	0	0.00	16.15	1	797	0.13%
2018/10/01	37	16.08	0	0.00	16.25	37	801	4.61%
2018/09/28	57	16.05	0	0.00	16.10	57	808	7.05%
2018/09/27	9	16.14	0	0.00	16.20	9	834	1.08%
2018/09/26	13	16.13	0	0.00	16.25	13	852	1.52%
2018/09/25	25	16.14	0	0.00	16.10	25	877	2.85%
2018/09/21	94	16.09	0	0.00	16.15	94	881	10.66%
2018/09/20	25	16.04	0	0.00	16.05	25	887	2.82%
2018/09/19	39	16.02	0	0.00	16.10	39	887	4.39%
2018/09/18	8	15.90	0	0.00	15.90	8	884	0.90%
2018/09/17	14	15.95	0	0.00	16.00	14	888	1.58%
2018/09/14	46	15.86	0	0.00	15.90	46	888	5.18%
2018/09/13	34	15.87	0	0.00	15.95	34	883	3.85%
2018/09/12	59	15.86	12	15.96	15.85	47	884	5.32%
2018/09/11	30	15.80	14	16.00	15.95	16	885	1.81%
2018/09/10	7	15.69	0	0.00	15.70	7	948	0.74%
2018/09/07	28	15.81	17	15.85	15.85	11	948	1.16%
2018/09/06	17	16.02	3	16.05	16.00	14	1,040	1.35%
2018/09/05	131	15.92	0	0.00	15.85	131	1,033	12.68%	大買/鉅額交易
2018/09/04	10	16.00	3	16.20	16.15	7	1,015	0.69%
2018/09/03	168	16.13	168	16.32	16.10	0	1,022	0.00%	大買/大賣/
2018/08/31	11	16.15	0	0.00	16.15	11	1,014	1.08%
2018/08/30	22	16.45	0	0.00	16.55	22	1,015	2.17%
2018/08/29	27	16.55	0	0.00	16.50	27	1,019	2.65%
2018/08/28	22	16.76	5	16.80	16.65	17	1,039	1.64%
2018/08/27	40	16.83	0	0.00	16.85	40	1,043	3.83%
2018/08/24	77	16.94	0	0.00	16.90	77	1,037	7.42%
2018/08/23	0	0.00	53	17.20	17.10	-53	1,037	-5.11%
2018/08/22	18	17.06	0	0.00	17.00	18	1,037	1.73%
2018/08/21	11	17.19	42	17.22	17.25	-31	1,034	-3.00%
2018/08/20	0	0.00	10	17.20	17.20	-10	1,034	-0.97%
2018/08/17	41	17.22	2	17.30	17.20	39	1,034	3.77%
2018/08/16	21	16.57	6	17.00	16.85	15	1,029	1.46%
2018/08/15	16	17.65	3	17.55	17.50	13	1,002	1.30%
2018/08/14	18	17.34	8	17.54	18.00	10	995	1.00%
2018/08/13	80	18.28	0.5	17.80	17.85	79.5	976	8.14%
2018/08/10	145	18.83	5	18.85	18.85	140	958	14.61%	大買/鉅額交易
2018/08/09	144	19.18	0	0.00	19.20	144	937	15.36%	大買/鉅額交易
2018/08/08	75	19.11	5	19.20	19.15	70	932	7.51%
2018/08/07	39	19.11	60	19.23	19.30	-21	926	-2.27%
2018/08/06	46	18.87	51	19.01	19.10	-5	920	-0.54%
2018/08/03	38	18.74	116	18.95	18.75	-78	909	-8.58%	大賣/
2018/08/02	1	18.30	16.5	18.43	18.45	-15.5	887	-1.75%
2018/08/01	278	18.87	14	19.16	18.60	264	881	29.94%	大買/鉅額交易
2018/07/31	28	19.20	77	19.07	19.10	-49	856	-5.72%
2018/07/30	113	19.08	47	19.19	19.20	66	852	7.74%	大買/
2018/07/27	59	19.00	140	19.08	19.20	-81	840	-9.64%	大賣/
2018/07/26	163	18.68	0	0.00	18.80	163	816	19.96%	大買/鉅額交易
2018/07/25	13	18.70	173	18.81	18.70	-160	800	-19.99%	大賣/鉅額交易
2018/07/24	15	18.35	14	18.43	18.40	1	780	0.13%
2018/07/23	86	18.16	0	0.00	18.25	86	776	11.07%
2018/07/20	110	18.39	0	0.00	18.25	110	772	14.24%	大買/鉅額交易
2018/07/19	120	18.26	71	18.50	18.55	49	763	6.42%	大買/
2018/07/18	171	18.05	124	18.31	18.40	47	743	6.33%	大買/大賣/
2018/07/17	151	18.02	0	0.00	17.95	151	715	21.11%	大買/鉅額交易
2018/07/16	1	18.00	0	0.00	17.95	1	695	0.14%
2018/07/05	0	0.00	5	16.80	16.65	-5	539	-0.93%
2018/06/20	0	0.00	8	16.64	16.70	-8	503	-1.59%
2018/03/20	13	15.98	0	0.00	16.05	13	399	3.25%