精成科 (6191)-凱基-松山券商分點個股進出

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
73.1
漲跌
▲1.8
漲幅
+2.52%
成交量
3,885張
產業
上市電子零組件類股
521人加入追蹤

立即追蹤
本地時間:13:35(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

精成科 (6191)籌碼相關－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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	1	73.70	1	72.60	72.50	0	5,440	0.00%
2024/05/15	1	75.30	1.2	75.40	72.90	-0.2	5,482	0.00%
2024/05/14	0	0.00	1	74.10	73.80	-1	5,551	-0.02%
2024/05/09	7	74.70	0	0.00	72.60	7	5,430	0.13%
2024/05/03	2	73.80	1.2	73.72	73.20	0.8	5,287	0.02%
2024/04/30	1	73.70	1	73.50	73.10	0	5,283	0.00%
2024/04/29	0	0.00	1	71.10	73.10	-1	5,240	-0.02%
2024/04/23	0	0.00	10	66.70	67.80	-10	5,208	-0.19%
2024/04/22	1	67.90	1	68.40	67.20	0	5,212	0.00%
2024/04/18	1	70.00	0	0.00	71.00	1	5,113	0.02%
2024/04/16	2	69.55	8	69.70	69.00	-6	5,072	-0.12%
2024/04/15	1	69.70	0	0.00	69.60	1	5,015	0.02%
2024/04/12	6.2	70.12	0	0.00	69.70	6.2	4,968	0.12%
2024/04/11	0.2	70.50	0	0.00	70.80	0.2	4,920	0.00%
2024/04/08	0	0.00	1	72.10	71.90	-1	4,898	-0.02%
2024/04/01	0	72.80	3	72.90	72.70	-3	4,893	-0.06%
2024/03/29	1	73.50	1.7	73.04	72.70	-0.7	4,908	-0.01%
2024/03/28	1	73.80	4	75.30	73.70	-3	4,829	-0.06%
2024/03/27	0	70.00	0	0.00	73.20	0	4,646	0.00%
2024/03/26	1	70.70	2	71.05	69.40	-1	4,591	-0.02%
2024/03/25	2	71.80	0	0.00	71.20	2	4,596	0.04%
2024/03/21	10.2	74.76	5	74.22	73.60	5.2	4,720	0.11%
2024/03/20	4	72.83	9	73.63	76.10	-5	4,459	-0.11%
2024/03/19	1	69.50	1.1	69.97	69.20	-0.1	3,975	0.00%
2024/03/15	0	0.00	0.1	65.20	64.90	-0.1	3,791	0.00%
2024/03/11	1	63.50	0	0.00	63.50	1	3,882	0.03%
2024/03/08	7	64.59	0	0.00	64.10	7	3,929	0.18%
2024/03/05	1	68.20	1	68.60	68.70	0	4,495	0.00%
2024/03/04	1	66.60	1	66.80	66.30	0	4,448	0.00%
2024/03/01	2	65.90	0	0.00	66.00	2	4,454	0.05%
2024/02/29	0	0.00	0.6	66.20	65.30	-0.6	4,433	-0.01%
2024/02/27	1.6	66.83	0	0.00	66.30	1.6	4,396	0.04%
2024/02/26	0	67.50	0	0.00	67.50	0	4,382	0.00%
2024/02/20	0	0.00	5	69.48	69.30	-5	4,590	-0.11%
2024/02/16	0.3	69.20	1	69.90	69.20	-0.7	4,599	-0.01%
2024/02/15	0	0.00	7	68.53	69.20	-7	4,553	-0.15%
2024/02/05	3	63.87	15	63.97	64.30	-12	4,455	-0.27%
2024/02/02	4	64.25	0	0.00	64.70	4	4,505	0.09%
2024/01/30	1	64.50	0	0.00	64.30	1	4,625	0.02%
2024/01/29	0	0.00	0	64.70	65.50	0	4,679	0.00%
2024/01/25	6	63.88	1	64.20	63.50	5	5,147	0.10%
2024/01/24	1	65.90	0	0.00	64.70	1	5,724	0.02%
2024/01/22	1	65.40	0	0.00	64.90	1	5,958	0.02%
2024/01/18	2	64.20	0	0.00	65.10	2	5,978	0.03%
2024/01/16	0	0.00	1	64.80	65.50	-1	5,952	-0.02%
2024/01/11	1	63.20	0	0.00	63.50	1	5,941	0.02%
2024/01/10	1	62.00	67	62.50	62.90	-66	6,019	-1.10%
2024/01/08	1	64.00	0	0.00	64.10	1	6,040	0.02%
2024/01/05	2	64.95	3	64.77	64.50	-1	6,074	-0.02%
2024/01/03	4	65.40	0	0.00	65.10	4	6,124	0.07%
2023/12/29	3	64.30	8	64.25	64.50	-5	6,259	-0.08%
2023/12/28	0	0.00	1	63.80	63.70	-1	6,278	-0.02%
2023/12/27	1	63.90	0	0.00	64.30	1	6,348	0.02%
2023/12/26	0	0.00	1	64.30	64.30	-1	6,403	-0.02%
2023/12/25	1	64.20	0	0.00	63.70	1	6,357	0.02%
2023/12/22	0	0.00	1	64.50	64.90	-1	6,298	-0.02%
2023/12/21	4	63.95	4	64.30	64.00	0	6,269	0.00%
2023/12/19	5	64.98	7	65.03	65.30	-2	6,272	-0.03%
2023/12/18	4	69.15	0	0.00	68.00	4	6,152	0.07%
2023/12/15	0	0.00	4.5	74.87	72.90	-4.5	6,063	-0.07%
2023/12/14	4	73.10	9	72.87	73.40	-5	5,987	-0.08%
2023/12/13	0	71.00	1	70.90	71.10	-1	5,957	-0.02%
2023/12/11	2	71.65	1	71.10	70.70	1	6,083	0.02%
2023/12/07	1	70.50	0	0.00	71.50	1	6,167	0.02%
2023/12/06	1	71.00	1	71.10	71.00	0	6,245	0.00%
2023/12/04	5	71.34	2	71.10	70.10	3	6,681	0.04%
2023/12/01	0.2	69.10	4	69.65	70.50	-3.8	6,663	-0.06%
2023/11/30	6	67.37	13	68.37	69.00	-7	6,466	-0.11%
2023/11/29	0	0.00	3	63.90	64.20	-3	6,214	-0.05%
2023/11/28	1	62.10	1	62.80	63.20	0	6,221	0.00%
2023/11/24	0	0.00	0.1	61.90	61.50	-0.1	6,290	0.00%
2023/11/23	4	62.30	0	0.00	61.50	4	6,357	0.06%
2023/11/22	3	62.40	6	62.43	61.80	-3	6,400	-0.05%
2023/11/21	3	65.20	0	0.00	62.80	3	6,460	0.05%
2023/11/20	1	64.00	0.2	63.90	64.60	0.8	6,567	0.01%
2023/11/17	1	64.30	14	64.24	64.50	-13	6,575	-0.20%
2023/11/16	2	62.65	0	0.00	63.10	2	6,614	0.03%
2023/11/15	1	64.00	0	0.00	63.30	1	6,703	0.01%
2023/11/14	3	63.10	0	0.00	63.00	3	6,751	0.04%
2023/11/13	1.1	62.29	0	0.00	61.90	1.1	6,837	0.02%
2023/11/10	2	62.00	0	0.00	62.00	2	6,927	0.03%
2023/11/09	3	62.70	2	62.80	63.40	1	7,017	0.01%
2023/11/08	0	0.00	3.4	62.90	62.50	-3.4	7,052	-0.05%
2023/11/07	3	64.23	5	63.82	63.40	-2	7,139	-0.03%
2023/11/06	0	0.00	2	64.10	64.00	-2	7,240	-0.03%
2023/11/03	23	63.92	1	63.20	62.40	22	7,229	0.30%
2023/11/02	18	63.23	38	63.28	63.90	-20	7,160	-0.28%
2023/11/01	43	58.39	39	60.85	61.20	4	6,866	0.06%
2023/10/31	0	0.00	20.1	60.51	61.60	-20.1	6,314	-0.32%
2023/10/30	15	56.02	0	0.00	56.00	15	6,142	0.24%
2023/10/26	0	0.00	1	54.50	54.90	-1	6,275	-0.02%
2023/10/25	1	55.90	0	0.00	55.60	1	6,317	0.02%
2023/10/24	1	55.60	2	55.95	55.70	-1	6,364	-0.02%
2023/10/20	1	54.00	0	0.00	53.90	1	6,629	0.02%
2023/10/18	0.1	53.90	1	53.80	54.30	-1	6,673	-0.01%
2023/10/16	1	56.30	0	0.00	56.00	1	6,859	0.01%
2023/10/13	0	0.00	2.2	57.01	56.60	-2.2	7,113	-0.03%
2023/10/12	0	0.00	1	58.00	58.00	-1	7,355	-0.01%
2023/10/11	1	57.60	0	0.00	57.40	1	7,465	0.01%
2023/10/06	13.1	59.72	3.1	58.66	57.80	10	7,486	0.13%
2023/10/05	6	62.08	1	63.30	61.90	5	7,397	0.07%
2023/10/03	16	63.36	1	63.40	63.10	15	7,513	0.20%
2023/10/02	2	64.20	17	64.05	64.60	-15	7,555	-0.20%
2023/09/28	0.1	61.60	6	61.72	62.00	-6	7,521	-0.08%
2023/09/27	2	60.90	4	61.85	61.70	-2	7,551	-0.03%
2023/09/26	2.1	62.65	6	62.12	62.20	-3.9	7,565	-0.05%
2023/09/25	0.1	60.10	0.1	61.70	62.20	0	7,573	0.00%
2023/09/22	8	58.39	5.3	59.54	59.60	2.7	7,532	0.04%
2023/09/21	1.1	59.65	3.1	59.78	59.60	-2	7,598	-0.03%
2023/09/20	26	61.82	9.1	62.19	61.30	16.9	7,734	0.22%
2023/09/19	0	0.00	2	62.70	62.80	-2	7,802	-0.03%
2023/09/18	2	61.75	6	62.90	62.30	-4	7,809	-0.05%
2023/09/15	3.1	61.94	1	61.90	61.90	2.1	7,808	0.03%
2023/09/13	0.3	60.00	1.3	60.42	60.40	-1	7,665	-0.01%
2023/09/12	5	59.22	2	59.50	59.40	3	7,623	0.04%
2023/09/11	1.1	58.60	3	58.63	58.70	-1.9	7,563	-0.02%
2023/09/08	6	60.90	3	61.53	61.00	3	7,459	0.04%
2023/09/07	10.1	61.54	14	61.68	60.90	-4	7,295	-0.05%
2023/09/06	7	59.81	13	60.02	60.50	-6	6,934	-0.09%
2023/09/05	8	57.68	6	58.13	58.60	2	6,852	0.03%
2023/09/04	0	0.00	1	56.40	56.10	-1	6,782	-0.01%
2023/09/01	3	55.87	0	0.00	55.60	3	6,899	0.04%
2023/08/31	0.3	55.80	0	0.00	56.80	0.3	6,881	0.00%
2023/08/30	2	55.50	3	55.60	54.90	-1	6,913	-0.01%
2023/08/29	5	55.36	4	55.13	55.10	1	6,913	0.01%
2023/08/28	4	56.08	5	56.30	55.90	-1	6,888	-0.01%
2023/08/25	6	57.30	4.8	56.81	57.40	1.2	6,919	0.02%
2023/08/24	54.1	55.30	71	55.87	55.90	-16.9	6,840	-0.25%
2023/08/23	3	59.00	8	58.85	58.80	-5	6,610	-0.08%
2023/08/22	7	58.43	2	59.10	58.80	5	6,650	0.08%
2023/08/21	2	57.90	7.1	57.97	58.00	-5.1	6,629	-0.08%
2023/08/18	5	55.64	0	0.00	55.80	5	6,599	0.08%
2023/08/17	3	54.50	0	0.00	56.20	3	6,552	0.05%
2023/08/16	2	53.30	3	53.87	54.10	-1	6,509	-0.02%
2023/08/15	0	0.00	15	52.96	53.40	-15	6,428	-0.23%
2023/08/14	3	50.33	1	51.00	51.70	2	6,322	0.03%
2023/08/11	22	52.48	22	52.08	52.10	0	6,321	0.00%
2023/08/10	0.1	51.80	9	52.49	52.10	-9	6,240	-0.14%
2023/08/09	0	0.00	2.1	51.99	51.80	-2.1	6,149	-0.03%
2023/08/08	5	50.96	3	51.70	51.60	2	6,153	0.03%
2023/08/07	1	51.30	1	49.40	50.90	0	6,165	0.00%
2023/08/04	0	0.00	6	48.00	49.05	-6	6,241	-0.10%
2023/08/02	11	48.27	0	0.00	48.25	11	6,212	0.18%
2023/08/01	6	50.10	1	50.20	50.40	5	6,216	0.08%
2023/07/31	12	51.37	16	52.17	51.30	-4	6,527	-0.06%
2023/07/28	3	49.65	0	0.00	51.20	3	6,583	0.05%
2023/07/27	3.1	50.60	6	50.57	50.70	-2.9	6,498	-0.05%
2023/07/26	3	51.10	3	50.90	51.10	0	6,442	0.00%
2023/07/25	11	51.49	1	50.70	51.40	10	6,337	0.16%
2023/07/24	5	49.12	0	0.00	49.10	5	6,126	0.08%
2023/07/21	0	0.00	2.2	47.39	48.45	-2.2	6,069	-0.04%
2023/07/20	8	48.19	10	47.96	48.20	-2	6,029	-0.03%
2023/07/19	7	48.36	4	48.93	48.10	3	5,952	0.05%
2023/07/18	10	51.19	5	49.68	50.80	5	5,773	0.09%
2023/07/17	10.6	52.27	9	52.41	52.50	1.6	5,479	0.03%
2023/07/14	3	49.10	1	48.60	49.45	2	5,214	0.04%
2023/07/13	1	48.45	0	0.00	47.95	1	5,110	0.02%
2023/07/12	0	0.00	1.8	47.35	47.50	-1.8	5,038	-0.03%
2023/07/11	3	47.23	5	47.50	47.30	-2	4,997	-0.04%
2023/07/10	0	0.00	2	47.50	46.05	-2	4,919	-0.04%
2023/07/07	3	47.05	8	47.70	47.30	-5	4,812	-0.10%
2023/07/06	1	48.70	8	48.61	48.20	-7	4,772	-0.15%
2023/07/05	0	0.00	3	47.80	47.75	-3	4,694	-0.06%
2023/07/03	0	0.00	4	47.35	47.20	-4	4,655	-0.09%
2023/06/30	8	45.50	0	0.00	45.90	8	4,678	0.17%
2023/06/29	10	46.01	2	46.18	46.20	8	4,640	0.17%
2023/06/28	6	46.62	7	46.71	46.80	-1	4,514	-0.02%
2023/06/27	3	44.48	5	44.53	44.50	-2	4,337	-0.05%
2023/06/26	1	43.75	6	43.70	44.15	-5	4,197	-0.12%
2023/06/21	4	43.31	5	43.30	43.20	-1	4,175	-0.02%
2023/06/13	0	0.00	1	42.05	42.25	-1	4,282	-0.02%
2023/06/12	10	41.95	2	42.10	42.00	8	4,258	0.19%
2023/06/09	2	42.10	4	42.00	42.20	-2	4,246	-0.05%
2023/06/07	2	42.03	4	41.25	42.00	-2	4,177	-0.05%
2023/06/05	0	0.00	0.9	40.50	40.45	-0.9	4,008	-0.02%
2023/06/01	0	0.00	10	39.75	39.75	-10	3,952	-0.25%
2023/05/31	1	39.00	0	0.00	39.15	1	3,925	0.03%
2023/05/29	0	0.00	7	39.58	39.75	-7	3,788	-0.18%
2023/05/26	17	39.30	0	0.00	39.15	17	3,754	0.45%
2023/05/25	0	0.00	1	40.10	40.20	-1	3,676	-0.03%
2023/05/24	20	39.50	1	39.00	39.60	19	3,587	0.53%
2023/05/23	0	0.00	0.9	38.50	38.80	-0.9	3,503	-0.03%
2023/05/22	0	0.00	15.2	38.40	38.50	-15.2	3,467	-0.44%
2023/05/19	1	38.00	1	37.90	37.85	0	3,393	0.00%
2023/05/17	6	37.61	5	37.90	37.55	1	3,354	0.03%
2023/05/16	0	0.00	6	37.58	37.50	-6	3,265	-0.18%
2023/05/15	10	37.35	0	0.00	37.40	10	3,211	0.31%
2023/05/12	21	37.54	13	37.65	37.65	8	3,149	0.25%
2023/05/11	10	37.05	0	0.00	37.15	10	3,069	0.33%
2023/05/10	2	37.65	16	37.22	37.65	-14	2,987	-0.47%
2023/05/08	5	36.50	10	37.00	36.85	-5	2,788	-0.18%
2023/05/05	28	36.92	12	37.26	36.45	16	2,680	0.60%
2023/05/04	5	36.56	12	37.22	37.30	-7	2,307	-0.30%
2023/04/21	0.1	33.65	0	0.00	33.25	0.1	2,086	0.00%
2023/04/20	1	33.95	0	0.00	33.90	1	2,048	0.05%
2023/04/17	0	0.00	1	34.45	34.55	-1	1,963	-0.05%
2023/04/14	0	0.00	10	34.10	34.10	-10	1,923	-0.52%
2023/04/12	10	34.30	1	34.25	34.25	9	1,864	0.48%
2023/04/11	0	0.00	1	34.35	34.30	-1	1,843	-0.05%
2023/04/10	2	33.95	4	33.80	33.75	-2	1,732	-0.12%
2023/03/29	0	33.00	1	33.40	33.20	-1	1,489	-0.07%
2023/03/28	0	0.00	1	32.70	32.60	-1	1,460	-0.07%
2023/03/24	1	33.20	55	33.40	33.30	-54	1,413	-3.82%
2023/03/22	21	33.04	25	33.68	33.10	-4	1,330	-0.30%
2023/03/21	78	33.48	7.5	33.40	33.50	70.5	1,244	5.66%
2023/03/20	0	31.80	0	0.00	31.75	0	1,054	0.00%
2023/03/15	0	0.00	1	31.65	31.50	-1	1,024	-0.10%
2023/03/13	14	31.78	3	31.80	31.80	11	1,003	1.10%
2023/03/08	0	0.00	1	31.40	31.80	-1	968	-0.10%
2023/03/07	0	0.00	7	31.54	31.60	-7	950	-0.74%
2023/03/06	3	31.40	1	31.55	31.40	2	921	0.22%
2023/03/03	0	0.00	1	30.15	30.45	-1	861	-0.12%
2023/02/17	0	0.00	1	29.80	29.95	-1	852	-0.12%
2023/02/16	0	0.00	0	29.75	29.85	0	861	0.00%
2023/02/15	2	29.90	0.1	29.80	29.80	1.9	932	0.20%
2023/02/14	0	0.00	0.2	28.98	29.15	-0.2	923	-0.02%
2023/02/13	0	0.00	0.7	28.78	28.85	-0.7	952	-0.07%
2023/02/07	0	0.00	0.8	29.40	29.60	-0.8	1,074	-0.08%
2023/02/06	0.5	29.55	0	0.00	29.55	0.5	1,108	0.05%
2023/02/02	0	29.45	5.6	29.49	29.70	-5.6	1,151	-0.48%
2023/02/01	0	0.00	0.1	28.90	29.25	-0.1	1,131	-0.01%
2023/01/12	0	0.00	5	28.15	27.90	-5	1,133	-0.44%
2023/01/09	0	0.00	0.1	28.15	28.10	-0.1	1,160	-0.01%
2023/01/06	0	0.00	0.1	27.90	27.80	-0.1	1,164	0.00%
2022/12/29	0	0.00	1	27.35	27.40	-1	1,226	-0.08%
2022/12/19	0	0.00	1	28.25	28.20	-1	1,275	-0.08%
2022/12/16	0	0.00	1	28.80	28.55	-1	1,277	-0.08%
2022/12/13	0	0.00	2	28.80	28.65	-2	1,265	-0.16%
2022/12/09	3	28.82	0	0.00	28.85	3	1,271	0.24%
2022/12/02	0	0.00	20	30.50	30.30	-20	1,216	-1.64%
2022/12/01	0	0.00	6	30.35	30.20	-6	1,196	-0.50%
2022/11/30	0	0.00	10	30.10	30.05	-10	1,182	-0.85%
2022/11/18	4	29.80	0	0.00	29.60	4	1,194	0.33%
2022/11/17	0	0.00	4	30.30	30.00	-4	1,185	-0.34%
2022/11/14	0	0.00	1	29.60	29.75	-1	1,151	-0.09%
2022/11/11	4	30.46	2	29.75	29.55	2	1,146	0.17%
2022/11/08	0	0.00	9	28.84	28.70	-9	1,158	-0.78%
2022/11/07	0	0.00	1	29.15	28.95	-1	1,170	-0.09%
2022/11/02	1	27.80	0	0.00	27.80	1	1,169	0.09%
2022/11/01	0	0.00	2	27.20	27.35	-2	1,185	-0.17%
2022/10/24	0.1	25.20	0	0.00	25.35	0.1	1,190	0.01%
2022/10/14	0	0.00	0.1	25.00	24.95	-0.1	1,191	0.00%
2022/10/07	6	26.47	0	0.00	26.40	6	1,204	0.50%
2022/09/26	0	0.00	8	26.05	25.40	-8	1,245	-0.64%
2022/09/23	2	26.90	0	0.00	26.85	2	1,263	0.16%
2022/09/20	0	0.00	3	27.50	27.65	-3	1,316	-0.23%
2022/09/02	0	0.00	1	28.70	28.50	-1	1,718	-0.06%
2022/08/24	0	0.00	1	28.70	28.65	-1	2,291	-0.04%
2022/08/23	0.1	28.75	0	0.00	28.65	0.1	2,313	0.00%
2022/08/22	0	0.00	1	29.10	28.95	-1	2,322	-0.04%
2022/08/19	0	0.00	4	29.21	29.35	-4	2,350	-0.17%
2022/08/18	0	0.00	3	29.15	29.10	-3	2,486	-0.12%
2022/08/17	3	29.47	0	0.00	29.40	3	2,493	0.12%
2022/08/16	0	0.00	3	29.03	29.25	-3	2,394	-0.13%
2022/08/15	0	0.00	1	28.85	28.80	-1	2,364	-0.04%
2022/08/12	0.1	28.65	0	0.00	28.80	0.1	2,350	0.00%
2022/08/11	0	0.00	3	28.92	29.00	-3	2,333	-0.13%
2022/08/10	0	0.00	1	28.30	28.20	-1	2,270	-0.04%
2022/08/09	0	0.00	2	27.45	27.45	-2	2,272	-0.09%
2022/08/08	3	28.97	0	0.00	28.90	3	2,254	0.13%
2022/08/05	1	29.40	0	0.00	29.40	1	2,206	0.05%
2022/08/04	0	0.00	1	28.75	29.05	-1	2,209	-0.05%
2022/08/03	3	28.92	0	0.00	28.70	3	2,212	0.14%
2022/08/01	0.5	29.70	1	29.75	29.65	-0.5	2,272	-0.02%
2022/07/29	0	0.00	2.1	29.45	29.60	-2.1	2,270	-0.09%
2022/07/27	0	0.00	0.2	29.35	29.30	-0.2	2,271	-0.01%
2022/07/26	0	0.00	0.5	29.00	28.85	-0.5	2,269	-0.02%
2022/07/22	1	29.40	0	0.00	29.55	1	2,339	0.04%
2022/07/15	0	0.00	1	28.00	28.10	-1	2,431	-0.04%
2022/07/12	1	26.10	0	0.00	26.10	1	2,503	0.04%
2022/07/07	0	0.00	1	26.80	27.05	-1	3,176	-0.03%
2022/07/06	6	26.42	0	0.00	26.00	6	3,199	0.19%
2022/07/05	3	26.77	1	27.15	27.10	2	3,222	0.06%
2022/07/01	10	27.00	5	27.36	26.55	5	3,242	0.15%
2022/06/29	0	0.00	2	29.60	29.80	-2	3,199	-0.06%
2022/06/27	1	30.65	0	0.00	30.65	1	3,228	0.03%
2022/06/24	0	0.00	1	30.35	30.20	-1	3,240	-0.03%
2022/06/22	1	30.45	8	30.39	29.80	-7	3,263	-0.21%
2022/06/20	0.2	30.95	0	0.00	29.90	0.2	3,255	0.01%
2022/06/17	7	31.56	0	0.00	31.85	7	3,217	0.22%
2022/06/16	3	33.23	4	33.64	32.35	-1	3,187	-0.03%
2022/06/13	15	32.00	0	0.00	31.70	15	2,998	0.50%
2022/06/10	15	33.25	2	33.05	33.15	13	2,976	0.44%
2022/06/08	3	33.53	1	33.40	33.35	2	2,911	0.07%
2022/06/07	0	0.00	1.8	33.20	33.35	-1.8	2,886	-0.06%
2022/06/06	4	33.46	2	33.45	33.50	2	2,857	0.07%
2022/06/02	7	33.56	0	0.00	34.10	7	2,810	0.25%
2022/06/01	1	32.50	0	0.00	32.35	1	2,504	0.04%
2022/05/31	0	0.00	3	31.75	31.05	-3	2,460	-0.12%
2022/05/30	2	31.78	0	0.00	31.80	2	2,449	0.08%
2022/05/26	3	31.85	0	0.00	31.80	3	2,416	0.12%
2022/05/25	0	0.00	1	31.20	31.35	-1	2,282	-0.04%
2022/05/13	0	0.00	2.1	29.49	29.45	-2.1	2,470	-0.09%
2022/05/11	0.1	29.60	0	0.00	29.60	0.1	2,477	0.00%
2022/05/06	0	0.00	1	32.10	32.50	-1	2,452	-0.04%
2022/05/05	1	33.00	0	0.00	32.95	1	2,465	0.04%
2022/04/29	0	0.00	1	32.45	32.75	-1	2,506	-0.04%
2022/04/28	4	32.49	3	32.88	32.40	1	2,513	0.04%
2022/04/21	0	0.00	1	34.00	33.75	-1	2,474	-0.04%
2022/04/18	3	32.75	7	32.81	32.70	-4	2,459	-0.16%
2022/04/15	0	0.00	4	33.95	33.95	-4	2,426	-0.16%
2022/04/14	28	34.74	0	0.00	34.30	28	2,404	1.16%
2022/04/13	0	0.00	3	33.60	33.90	-3	1,924	-0.16%
2022/04/12	1	31.00	0	0.00	30.85	1	1,836	0.05%
2022/04/11	0.2	31.15	0	0.00	31.00	0.2	1,832	0.01%
2022/04/07	6.3	32.45	0	0.00	32.20	6.3	1,863	0.34%
2022/04/06	0.2	33.48	0	0.00	33.35	0.2	1,866	0.01%
2022/03/29	1	34.30	2	34.20	34.10	-1	2,298	-0.04%
2022/03/28	2	34.45	0	0.00	34.80	2	2,305	0.09%
2022/03/17	0	0.00	21	33.72	33.75	-21	2,594	-0.81%
2022/03/09	0	33.65	0	0.00	33.70	0	3,969	0.00%
2022/03/08	0	0.00	10	33.65	33.15	-10	4,042	-0.25%
2022/03/01	0	0.00	33	35.98	35.80	-33	4,262	-0.77%
2022/02/25	0	0.00	1	35.65	35.65	-1	4,343	-0.02%
2022/02/24	0	0.00	1	35.40	35.35	-1	4,384	-0.02%
2022/02/22	1	36.70	3	36.80	36.80	-2	4,493	-0.04%
2022/02/21	13	36.14	1	36.05	36.60	12	4,631	0.26%
2022/02/18	1	36.00	10	35.40	35.90	-9	4,646	-0.19%
2022/02/17	0	0.00	0.9	35.75	35.70	-0.9	4,699	-0.02%
2022/02/16	0	0.00	2	35.40	35.40	-2	4,750	-0.04%
2022/02/14	0	37.25	0	0.00	34.95	0	4,786	0.00%
2022/02/11	1	35.80	0	0.00	35.70	1	4,842	0.02%
2022/02/08	0	0.00	2	36.50	36.40	-2	4,932	-0.04%
2022/02/07	5	35.50	1	35.80	35.95	4	5,065	0.08%
2022/01/25	2	35.43	0	0.00	35.10	2	5,340	0.04%
2022/01/19	0	0.00	2	36.45	36.50	-2	5,629	-0.04%
2022/01/18	2	36.63	0	0.00	36.55	2	5,639	0.04%
2022/01/17	1	36.70	1	36.60	36.80	0	5,628	0.00%
2022/01/07	2	37.03	0	0.00	36.95	2	5,646	0.04%
2022/01/05	1	37.65	0	0.00	37.65	1	5,650	0.02%
2022/01/03	3.2	38.39	3	38.20	38.20	0.2	5,697	0.00%
2021/12/30	3	38.80	3	38.60	38.60	0	5,768	0.00%
2021/12/29	4	39.03	13	38.87	38.95	-9	5,828	-0.15%
2021/12/28	18	39.26	13	39.10	39.10	5	5,831	0.09%
2021/12/27	6	38.93	4	39.40	39.00	2	5,740	0.03%
2021/12/24	2	38.45	3	38.70	38.20	-1	5,696	-0.02%
2021/12/23	1	37.55	0	0.00	37.55	1	5,638	0.02%
2021/12/21	1	37.50	0	0.00	37.40	1	5,647	0.02%
2021/12/20	0	0.00	5	37.00	37.65	-5	5,633	-0.09%
2021/12/15	2	37.20	0	0.00	37.45	2	5,545	0.04%
2021/12/14	0	0.00	4	37.46	37.25	-4	5,515	-0.07%
2021/12/13	1	38.35	0	0.00	38.25	1	5,440	0.02%
2021/12/10	4	39.04	4	38.88	38.85	0	5,412	0.00%
2021/12/09	3	39.85	5	40.04	39.65	-2	5,331	-0.04%
2021/12/08	13	40.70	5.1	41.13	41.60	7.9	5,041	0.16%
2021/12/07	36	39.66	20	38.65	38.75	16	4,536	0.35%
2021/12/06	7	38.79	0	0.00	38.40	7	4,408	0.16%
2021/12/03	0	0.00	2	38.33	38.65	-2	4,258	-0.05%
2021/12/02	2	38.60	8.6	38.12	37.70	-6.6	4,195	-0.16%
2021/12/01	5	38.20	0	0.00	38.20	5	4,204	0.12%
2021/11/29	1	36.95	6	36.20	36.80	-5	4,188	-0.12%
2021/11/26	0	0.00	4	37.33	37.35	-4	4,199	-0.10%
2021/11/25	4	38.99	9	38.97	38.35	-5	4,177	-0.12%
2021/11/24	15	38.37	0	0.00	38.50	15	4,211	0.36%
2021/11/22	9.1	37.82	1.7	37.90	38.00	7.4	4,188	0.18%
2021/11/19	0	0.00	1	37.25	37.20	-1	4,210	-0.02%
2021/11/18	8	38.41	3	38.50	37.85	5	4,200	0.12%
2021/11/16	0.2	37.50	0	0.00	37.60	0.2	4,151	0.01%
2021/11/15	0	0.00	0.5	38.10	38.40	-0.5	4,129	-0.01%
2021/11/11	0	0.00	1	37.90	37.30	-1	4,281	-0.02%
2021/11/10	0	0.00	1	37.90	37.85	-1	4,364	-0.02%
2021/11/08	0	0.00	2	37.13	37.00	-2	4,764	-0.04%
2021/11/05	0	0.00	2	37.13	37.10	-2	4,832	-0.04%
2021/11/04	4	37.29	19.8	37.73	38.00	-15.8	4,843	-0.33%
2021/11/03	4.2	36.81	0	0.00	36.85	4.2	4,895	0.08%
2021/11/02	2	36.38	0	0.00	35.60	2	4,847	0.04%
2021/10/29	0	0.00	10.1	35.30	35.35	-10.1	4,908	-0.21%
2021/10/28	2	34.85	0.8	34.80	34.60	1.2	5,044	0.02%
2021/10/27	0	0.00	5	33.84	34.75	-5	5,276	-0.09%
2021/10/26	1	32.75	0	0.00	32.75	1	5,404	0.02%
2021/10/25	0	0.00	3	32.70	33.00	-3	5,514	-0.05%
2021/10/22	1	32.25	0	0.00	32.25	1	5,605	0.02%
2021/10/21	1.2	33.17	0	0.00	32.85	1.2	5,703	0.02%
2021/10/20	2.3	33.52	1	33.70	33.55	1.3	5,783	0.02%
2021/10/12	2	30.10	1	30.50	31.50	1	5,919	0.02%
2021/10/08	2	30.80	20	30.96	30.80	-18	6,082	-0.30%
2021/10/07	1	31.50	2	31.50	31.30	-1	7,076	-0.01%
2021/10/04	0	0.00	8	32.24	31.80	-8	8,042	-0.10%
2021/10/01	0	0.00	1	32.00	32.40	-1	8,144	-0.01%
2021/09/30	1.3	33.10	13	33.45	33.25	-11.7	8,173	-0.14%
2021/09/29	0	0.00	16	32.58	33.20	-16	8,202	-0.20%
2021/09/28	0	0.00	30	32.00	32.50	-30	8,354	-0.36%
2021/09/27	0	0.00	2	32.63	32.60	-2	8,505	-0.02%
2021/09/24	34	33.58	2.3	33.34	33.15	31.7	9,105	0.35%
2021/09/23	0	0.00	10	32.11	32.35	-10	9,144	-0.11%
2021/09/22	2	30.65	0	0.00	31.05	2	9,534	0.02%
2021/09/16	3	30.82	0	0.00	30.90	3	9,729	0.03%
2021/09/15	1	31.15	0	0.00	31.05	1	9,973	0.01%
2021/09/14	5	31.50	0	0.00	31.35	5	10,226	0.05%
2021/09/09	0	0.00	5	31.15	31.55	-5	10,474	-0.05%
2021/09/08	4	30.88	0	0.00	30.85	4	10,699	0.04%
2021/09/06	0	0.00	1	32.10	31.90	-1	10,908	-0.01%
2021/09/02	1	33.25	0	0.00	33.10	1	11,091	0.01%
2021/09/01	1	33.60	0	0.00	33.65	1	11,238	0.01%
2021/08/30	4	33.50	2	33.30	33.35	2	11,271	0.02%
2021/08/26	0	0.00	2	33.10	33.25	-2	11,234	-0.02%
2021/08/25	2	33.10	1	33.30	33.10	1	11,338	0.01%
2021/08/24	0	0.00	1	32.60	32.50	-1	11,467	-0.01%
2021/08/23	2	32.63	11	32.89	32.70	-9	11,562	-0.08%
2021/08/20	0	0.00	3	31.12	31.50	-3	11,539	-0.03%
2021/08/19	18	31.66	0	0.00	31.40	18	11,588	0.16%
2021/08/18	1	32.80	10	32.68	32.80	-9	11,624	-0.08%
2021/08/17	11	31.77	0	0.00	31.30	11	11,842	0.09%
2021/08/16	6	32.92	2	32.83	32.75	4	11,849	0.03%
2021/08/13	1	34.05	0	0.00	33.95	1	11,822	0.01%
2021/08/12	5	35.31	0	0.00	35.20	5	11,806	0.04%
2021/08/11	2	35.78	7	36.00	35.05	-5	12,117	-0.04%
2021/08/10	0	0.00	3	36.48	36.55	-3	12,109	-0.02%
2021/08/09	1	36.70	40	36.88	35.95	-39	12,111	-0.32%
2021/08/06	13	37.63	6	37.40	37.20	7	12,112	0.06%
2021/08/05	6	37.18	4	37.05	37.30	2	11,922	0.02%
2021/08/04	1	36.35	0	0.00	36.40	1	11,955	0.01%
2021/08/03	1	36.85	6	36.21	36.85	-5	12,084	-0.04%
2021/08/02	14	36.36	10	36.46	36.40	4	12,072	0.03%
2021/07/30	0	0.00	0.1	35.90	35.45	-0.1	11,974	0.00%
2021/07/29	0.1	35.45	0	0.00	35.65	0.1	12,025	0.00%
2021/07/28	2	35.05	2	35.28	35.45	0	12,152	0.00%
2021/07/27	3	36.03	2	35.78	35.65	1	12,288	0.01%
2021/07/26	6	36.93	4	37.31	36.75	2	12,343	0.02%
2021/07/23	7	35.86	7	35.57	35.55	0	12,578	0.00%
2021/07/22	4	34.44	2	34.85	34.40	2	12,838	0.02%
2021/07/21	10	33.91	0	0.00	33.30	10	12,832	0.08%
2021/07/20	12	34.17	1	34.25	34.00	11	12,912	0.09%
2021/07/19	3	35.07	7	34.84	34.90	-4	12,937	-0.03%
2021/07/16	1	35.40	0	0.00	35.35	1	13,121	0.01%
2021/07/15	3	35.28	2.4	35.13	35.20	0.6	13,165	0.00%
2021/07/14	24	36.48	23	36.66	35.55	1	13,131	0.01%
2021/07/13	7	38.06	34	38.74	39.35	-27	12,255	-0.22%
2021/07/12	1	35.30	0	0.00	35.80	1	11,596	0.01%
2021/07/09	2	35.00	8	35.22	34.90	-6	11,514	-0.05%
2021/07/08	10	35.55	3	35.60	35.45	7	11,576	0.06%
2021/07/07	3	34.80	0	0.00	34.65	3	11,594	0.03%
2021/07/06	1	35.10	1	35.05	35.05	0	11,704	0.00%
2021/07/05	0	0.00	11	36.01	35.80	-11	11,852	-0.09%
2021/07/02	6	35.25	13	35.01	34.95	-7	11,797	-0.06%
2021/07/01	49	35.76	6	36.38	34.80	43	11,781	0.36%
2021/06/30	0	0.00	1	34.10	34.75	-1	11,284	-0.01%
2021/06/29	17	34.86	30	34.70	34.50	-13	11,136	-0.12%
2021/06/28	0	0.00	1	33.80	34.40	-1	10,778	-0.01%
2021/06/25	8	33.82	1	33.90	33.40	7	10,796	0.06%
2021/06/24	4	34.16	1	34.10	33.95	3	10,849	0.03%
2021/06/23	1	34.20	2	33.75	34.10	-1	10,711	-0.01%
2021/06/22	1	32.90	2	32.85	32.65	-1	10,780	-0.01%
2021/06/21	10	32.00	0	0.00	32.30	10	11,991	0.08%
2021/06/18	33	33.34	5	33.24	33.20	28	12,188	0.23%
2021/06/17	9	32.94	10	33.60	33.65	-1	12,287	-0.01%
2021/06/16	2	32.73	0	0.00	32.80	2	12,266	0.02%
2021/06/15	2	32.95	5	33.17	33.35	-3	12,663	-0.02%
2021/06/11	4	32.31	1	32.30	31.95	3	12,703	0.02%
2021/06/09	3	32.30	2	32.90	32.25	1	12,670	0.01%
2021/06/08	0	0.00	2	31.80	31.85	-2	12,606	-0.02%
2021/06/07	1	30.95	0	0.00	31.50	1	12,654	0.01%
2021/06/04	1	31.45	0	0.00	31.45	1	12,799	0.01%
2021/06/02	1	31.70	5	31.80	31.70	-4	12,999	-0.03%
2021/06/01	7	33.17	0	0.00	32.65	7	13,120	0.05%
2021/05/31	9.5	31.77	1	31.85	32.20	8.5	13,123	0.06%
2021/05/28	1	31.55	0	0.00	31.50	1	13,203	0.01%
2021/05/26	2	31.15	1	30.95	31.20	1	14,731	0.01%
2021/05/25	10.5	31.53	13	31.17	31.50	-2.5	14,771	-0.02%
2021/05/24	0	0.00	21	29.94	29.95	-21	14,668	-0.14%
2021/05/20	15	29.20	1	29.45	28.75	14	15,279	0.09%
2021/05/19	43	29.15	5	29.80	29.85	38	15,364	0.25%
2021/05/17	3	26.87	3	26.63	25.80	0	15,148	0.00%
2021/05/14	2	28.33	0	0.00	28.45	2	15,049	0.01%
2021/05/13	0	0.00	1	28.40	28.35	-1	14,977	-0.01%
2021/05/12	0	0.00	17	28.91	28.40	-17	15,139	-0.11%
2021/05/11	10	30.60	4	30.39	30.10	6	14,962	0.04%
2021/05/10	5	32.70	31	32.96	32.70	-26	14,811	-0.18%
2021/05/07	4	32.96	21	33.10	33.40	-17	14,822	-0.11%
2021/05/06	0	0.00	1	33.25	31.95	-1	14,811	-0.01%
2021/05/05	13	34.18	7	33.74	32.90	6	14,775	0.04%
2021/05/04	3	31.90	38.1	33.64	32.80	-35.1	14,681	-0.24%
2021/05/03	0.1	35.45	19	34.59	35.30	-18.9	14,512	-0.13%
2021/04/29	10	36.47	23	36.79	35.40	-13	14,359	-0.09%
2021/04/28	41	34.44	15	36.36	36.70	26	13,913	0.19%
2021/04/27	0	0.00	2	33.83	33.75	-2	13,619	-0.01%
2021/04/26	6	35.16	7	34.72	34.50	-1	13,771	-0.01%
2021/04/23	35	34.28	18	33.91	34.50	17	13,707	0.12%
2021/04/22	5	34.66	16	33.78	33.50	-11	13,883	-0.08%
2021/04/21	3	34.67	39	35.01	35.10	-36	13,962	-0.26%
2021/04/20	16	34.22	31	34.22	34.25	-15	13,870	-0.11%
2021/04/19	0	0.00	38.9	33.48	34.05	-38.9	13,816	-0.28%
2021/04/16	72	33.13	2	33.08	33.35	70	13,858	0.51%
2021/04/14	11	31.89	12	31.36	32.15	-1	13,938	-0.01%
2021/04/13	3	33.22	15	33.34	32.80	-12	13,967	-0.09%
2021/04/12	3	33.43	17	33.66	33.45	-14	13,970	-0.10%
2021/04/09	5	34.30	6	34.00	34.10	-1	13,870	-0.01%
2021/04/08	10	33.43	9	33.45	33.55	1	13,661	0.01%
2021/04/07	14	32.95	8	32.85	32.85	6	13,537	0.04%
2021/04/06	32	32.33	6	32.41	32.25	26	13,476	0.19%
2021/04/01	9	31.76	6	31.80	31.75	3	13,464	0.02%
2021/03/31	8	31.76	1	32.10	31.70	7	13,526	0.05%
2021/03/30	3	31.73	9.2	31.98	32.00	-6.2	13,573	-0.05%
2021/03/29	8	31.35	6	31.42	31.30	2	13,504	0.01%
2021/03/26	8	31.64	13	31.70	31.70	-5	13,511	-0.04%
2021/03/25	28	31.81	22	31.68	31.40	6	13,605	0.04%
2021/03/24	84.1	32.70	38.5	32.95	32.70	45.6	13,600	0.34%
2021/03/23	1	29.90	20	30.60	31.00	-19	12,386	-0.15%
2021/03/22	6	30.06	3.5	30.05	30.25	2.5	12,194	0.02%
2021/03/19	21	30.28	11	30.34	30.50	10	12,191	0.08%
2021/03/18	22.1	30.31	27	30.09	30.00	-4.9	12,147	-0.04%
2021/03/17	7	29.24	26	29.48	29.10	-19	11,943	-0.16%
2021/03/16	4.2	28.95	5	29.10	28.80	-0.8	12,073	-0.01%
2021/03/15	23	28.88	2	28.88	29.00	21	12,463	0.17%
2021/03/12	2	29.00	8	28.93	28.60	-6	12,568	-0.05%
2021/03/11	12	28.68	2	28.65	28.75	10	13,343	0.07%
2021/03/10	7	28.56	18	28.91	28.35	-11	13,647	-0.08%
2021/03/09	0	28.70	2	27.55	28.00	-2	13,935	-0.01%
2021/03/08	18	27.86	8	28.25	27.95	10	13,984	0.07%
2021/03/05	13	28.87	6	29.14	28.45	7	14,005	0.05%
2021/03/04	8.1	28.77	3	28.95	28.80	5.1	14,031	0.04%
2021/03/03	5.1	28.43	100	28.40	28.40	-94.9	14,210	-0.67%
2021/03/02	48.1	29.41	126	29.44	28.70	-77.9	14,358	-0.54%	大賣/
2021/02/26	28	27.72	28	28.29	28.10	0	13,726	0.00%
2021/02/25	25.5	27.00	15	26.82	26.95	10.5	13,054	0.08%
2021/02/24	42	26.93	2	26.80	26.65	40	13,159	0.30%
2021/02/23	5	27.59	13	27.15	27.40	-8	13,079	-0.06%
2021/02/22	1	26.25	1	26.25	26.55	0	12,617	0.00%
2021/02/19	5	25.93	3	26.32	26.15	2	12,705	0.02%
2021/02/18	4	25.85	7	25.94	26.05	-3	13,038	-0.02%
2021/02/17	0	0.00	11	24.90	24.90	-11	13,491	-0.08%
2021/02/05	7	24.34	0	0.00	24.15	7	13,541	0.05%
2021/02/03	6	25.11	6	24.95	24.85	0	13,631	0.00%
2021/02/02	1	24.40	2	24.38	24.20	-1	13,605	-0.01%
2021/02/01	4	23.59	4	24.11	23.90	0	13,654	0.00%
2021/01/29	7	23.87	0	0.00	23.65	7	13,663	0.05%
2021/01/28	42	24.02	7	23.96	24.40	35	13,720	0.26%
2021/01/27	17	24.00	0	0.00	24.00	17	13,791	0.12%
2021/01/26	4	23.61	0	0.00	23.55	4	14,159	0.03%
2021/01/25	1	23.45	0	0.00	23.90	1	14,129	0.01%
2021/01/22	4	24.01	0	0.00	24.10	4	14,149	0.03%
2021/01/20	3	25.05	6	24.98	24.75	-3	14,240	-0.02%
2021/01/18	4	25.58	0	0.00	25.60	4	14,175	0.03%
2021/01/15	31	26.40	0	0.00	26.35	31	14,279	0.22%
2021/01/14	6	27.18	2	26.58	27.20	4	14,786	0.03%
2021/01/13	1	25.80	3	25.87	25.90	-2	15,460	-0.01%
2021/01/12	3	25.70	5	25.55	25.55	-2	15,476	-0.01%
2021/01/11	17	26.33	11	26.12	26.25	6	15,595	0.04%
2021/01/08	2	25.70	3	25.80	25.60	-1	15,511	-0.01%
2021/01/07	1	25.40	3	25.63	25.55	-2	15,580	-0.01%
2021/01/06	6	25.45	15	26.30	25.30	-9	15,616	-0.06%
2021/01/05	1	25.80	0	0.00	26.20	1	15,576	0.01%
2021/01/04	1	25.70	0	0.00	25.50	1	15,507	0.01%
2020/12/31	1	25.20	1	25.35	25.25	0	15,490	0.00%
2020/12/30	0	0.00	2	25.50	25.35	-2	15,492	-0.01%
2020/12/29	2	25.70	0	0.00	25.75	2	15,499	0.01%
2020/12/28	0	0.00	6	25.57	25.75	-6	15,443	-0.04%
2020/12/25	2	25.20	1	25.50	25.10	1	15,368	0.01%
2020/12/24	3	25.38	0	0.00	25.25	3	15,292	0.02%
2020/12/23	1	24.85	0	0.00	24.85	1	15,214	0.01%
2020/12/22	5	25.60	2	24.65	24.80	3	15,269	0.02%
2020/12/21	9	25.81	1	25.55	25.70	8	15,191	0.05%
2020/12/18	21	26.38	16	26.13	26.50	5	15,033	0.03%
2020/12/17	0	0.00	1	25.45	25.40	-1	14,779	-0.01%
2020/12/16	1	25.85	1	26.00	25.75	0	14,749	0.00%
2020/12/15	9	25.71	0	0.00	25.40	9	14,713	0.06%
2020/12/14	0	0.00	3	26.50	26.05	-3	14,594	-0.02%
2020/12/11	79	26.28	72	26.06	26.10	7	14,537	0.05%
2020/12/10	103	27.39	53	27.03	27.05	50	14,332	0.35%	大買/
2020/12/09	15	27.01	29	27.07	27.80	-14	14,215	-0.10%
2020/12/08	6	26.28	8	26.41	26.15	-2	13,847	-0.01%
2020/12/07	22	26.56	8	26.20	26.50	14	13,754	0.10%
2020/12/04	31	25.04	11	25.36	25.65	20	12,973	0.15%
2020/12/03	4	24.89	4	24.85	24.50	0	12,803	0.00%
2020/12/02	15	24.11	2	24.25	24.15	13	12,762	0.10%
2020/11/30	5	23.96	15	23.76	23.70	-10	14,329	-0.07%
2020/11/27	16	24.07	22	24.00	24.10	-6	14,307	-0.04%
2020/11/26	2	23.65	6	23.74	24.00	-4	14,206	-0.03%
2020/11/25	2	22.98	8	23.34	23.10	-6	13,931	-0.04%
2020/11/24	11	23.51	6	23.51	23.25	5	13,896	0.04%
2020/11/23	1	23.30	0	0.00	23.55	1	13,828	0.01%
2020/11/20	9	23.31	2	23.35	23.25	7	13,763	0.05%
2020/11/19	3	23.22	16	23.10	23.15	-13	13,842	-0.09%
2020/11/18	13	23.18	5	23.15	23.10	8	14,019	0.06%
2020/11/17	9	23.52	3.8	23.60	23.45	5.2	14,150	0.04%
2020/11/16	6	23.34	7	23.49	23.95	-1	14,077	-0.01%
2020/11/13	2	22.35	5	22.71	22.80	-3	13,799	-0.02%
2020/11/12	3	22.73	0	0.00	22.40	3	14,186	0.02%
2020/11/11	2	22.45	3	22.50	22.65	-1	14,869	-0.01%
2020/11/10	3	22.58	2	22.63	22.25	1	15,658	0.01%
2020/11/09	7	22.38	1	22.45	22.40	6	16,236	0.04%
2020/11/06	0	0.00	1	22.40	22.05	-1	16,698	-0.01%
2020/11/05	5	22.26	12	22.22	22.20	-7	16,657	-0.04%
2020/11/04	21	22.21	10	22.25	22.30	11	16,608	0.07%
2020/11/03	14	22.53	4	22.40	22.10	10	16,534	0.06%
2020/11/02	1	21.95	0	0.00	21.90	1	16,295	0.01%
2020/10/30	5	22.27	1	21.75	21.65	4	16,540	0.02%
2020/10/29	0	0.00	1	21.65	22.35	-1	16,403	-0.01%
2020/10/27	0	0.00	2	23.15	22.85	-2	16,142	-0.01%
2020/10/26	2	23.05	0	0.00	22.90	2	15,990	0.01%
2020/10/23	0	0.00	1	23.70	23.55	-1	15,775	-0.01%
2020/10/22	3	24.07	3	23.62	23.75	0	15,613	0.00%
2020/10/21	36	23.51	47	23.72	24.45	-11	14,920	-0.07%
2020/10/20	0	0.00	6	22.19	22.25	-6	14,004	-0.04%
2020/10/19	0	0.00	4	22.55	21.90	-4	13,998	-0.03%
2020/10/16	1	21.60	21	21.57	21.60	-20	13,910	-0.14%
2020/10/15	6	22.03	4	22.28	21.90	2	13,897	0.01%
2020/10/14	2	21.90	2	22.00	21.80	0	13,729	0.00%
2020/10/13	1	21.80	6	21.77	21.30	-5	13,649	-0.04%
2020/10/12	0	0.00	2	21.65	21.25	-2	13,585	-0.01%
2020/10/08	0	0.00	3	21.25	21.25	-3	13,593	-0.02%
2020/10/07	0	0.00	12	21.18	21.10	-12	13,600	-0.09%
2020/10/06	5	21.00	10	20.93	20.95	-5	13,778	-0.04%
2020/09/30	0	0.00	2	20.18	20.30	-2	13,768	-0.01%
2020/09/29	0	0.00	2	19.75	19.75	-2	13,818	-0.01%
2020/09/25	3	19.35	3	19.12	18.95	0	14,248	0.00%
2020/09/24	11	19.66	0	0.00	19.65	11	14,786	0.07%
2020/09/22	2	20.35	2	20.43	20.20	0	14,708	0.00%
2020/09/21	1	20.80	3	20.70	20.70	-2	14,647	-0.01%
2020/09/17	1	21.20	0	0.00	21.15	1	14,567	0.01%
2020/09/16	7	21.00	9	20.78	20.70	-2	14,510	-0.01%
2020/09/15	8	21.38	3	21.40	21.15	5	14,397	0.03%
2020/09/14	14	21.41	19	21.14	21.10	-5	14,325	-0.03%
2020/09/11	10	20.49	7	20.68	20.15	3	14,108	0.02%
2020/09/10	1	20.65	2	20.83	20.90	-1	14,005	-0.01%
2020/09/09	1	20.05	8	20.50	20.60	-7	13,882	-0.05%
2020/09/08	2	20.93	3	21.28	20.60	-1	13,778	-0.01%
2020/09/07	6	21.98	19	22.03	21.15	-13	13,579	-0.10%
2020/09/04	90	22.64	565	22.17	22.50	-475	13,177	-3.60%	大賣/鉅額交易
2020/09/03	186	21.88	283	21.91	22.55	-97	12,118	-0.80%	大買/大賣/
2020/09/02	8	20.58	17	20.63	20.50	-9	11,319	-0.08%
2020/09/01	22	20.73	299	20.60	20.85	-277	11,092	-2.50%	大賣/鉅額交易
2020/08/31	2	20.13	1	20.15	20.00	1	10,852	0.01%
2020/08/28	3	20.27	2	20.15	20.10	1	10,805	0.01%
2020/08/27	20	19.71	21	19.75	19.80	-1	10,709	-0.01%
2020/08/26	10	20.45	17	20.32	20.25	-7	10,649	-0.07%
2020/08/25	2	20.48	1	20.55	20.25	1	10,562	0.01%
2020/08/24	16	20.86	23	20.82	20.55	-7	10,492	-0.07%
2020/08/21	19	21.06	6	20.96	21.00	13	10,543	0.12%
2020/08/20	4	19.98	95	20.00	19.35	-91	10,259	-0.89%
2020/08/19	53	22.01	55	21.41	21.45	-2	9,813	-0.02%
2020/08/18	7	21.49	3	21.90	21.70	4	9,455	0.04%
2020/08/17	71	21.54	11.3	21.25	21.70	59.7	8,947	0.67%
2020/08/14	26	20.41	22	20.42	20.55	4	8,193	0.05%
2020/08/13	17	19.19	6	19.05	19.60	11	7,372	0.15%
2020/08/12	12	17.78	14	17.81	17.85	-2	6,571	-0.03%
2020/08/11	5	16.55	2	16.55	16.55	3	6,010	0.05%
2020/08/10	0	0.00	1	16.55	16.55	-1	5,991	-0.02%
2020/08/07	1	17.00	0	0.00	17.10	1	5,947	0.02%
2020/08/05	7	17.06	6	16.93	17.00	1	5,686	0.02%
2020/07/30	0	0.00	6	15.40	15.65	-6	5,394	-0.11%
2020/07/27	15	15.87	9	15.79	15.70	6	5,373	0.11%
2020/07/24	8	15.56	2	15.60	15.55	6	5,273	0.11%
2020/07/23	6	16.13	0	0.00	16.25	6	5,194	0.12%
2020/07/21	4	16.08	0	0.00	16.15	4	4,957	0.08%
2020/07/20	2	15.95	6	15.88	16.00	-4	4,878	-0.08%
2020/07/17	1	16.30	0	0.00	15.90	1	4,837	0.02%
2020/07/15	16	16.23	15	16.00	15.70	1	4,691	0.02%
2020/07/14	6	16.11	0	0.00	16.25	6	4,620	0.13%
2020/07/13	1	16.65	11	16.43	16.50	-10	4,581	-0.22%
2020/07/10	2	15.93	0	0.00	15.55	2	4,387	0.05%
2020/07/09	1	15.95	5	16.10	15.80	-4	4,346	-0.09%
2020/07/08	14	15.86	0	0.00	16.05	14	4,320	0.32%
2020/07/07	2	15.88	11	15.62	15.75	-9	4,218	-0.21%
2020/07/06	16	16.16	20	15.99	16.25	-4	4,102	-0.10%
2020/07/03	320	16.07	310	16.08	16.10	10	3,749	0.27%	大買/大賣/
2020/07/01	6	14.22	0	0.00	14.20	6	3,063	0.20%
2020/06/22	0	0.00	8	14.24	14.15	-8	3,183	-0.25%
2020/06/19	10	14.44	0	0.00	14.25	10	3,219	0.31%
2020/06/11	0	0.00	2	14.75	14.25	-2	3,291	-0.06%
2020/06/10	2	14.60	1	14.60	14.65	1	3,294	0.03%
2020/06/05	3	14.80	12	14.98	14.85	-9	3,345	-0.27%
2020/06/04	12	14.83	0	0.00	14.75	12	3,345	0.36%
2020/06/03	2	15.00	8	15.00	14.85	-6	3,328	-0.18%
2020/06/02	1	15.10	0	0.00	15.10	1	3,309	0.03%
2020/06/01	1	15.15	0	0.00	15.05	1	3,234	0.03%
2020/05/29	15	14.83	0	0.00	15.15	15	3,239	0.46%
2020/05/28	49	14.89	40	14.76	14.60	9	3,215	0.28%
2020/05/11	15	14.65	15	14.55	14.50	0	2,716	0.00%
2020/05/07	0	0.00	2	13.90	14.05	-2	2,609	-0.08%
2020/05/05	2	13.95	0	0.00	13.85	2	2,675	0.07%
2020/04/23	0	0.00	1	13.80	13.80	-1	2,688	-0.04%
2020/04/22	1	13.65	0	0.00	13.65	1	2,682	0.04%
2020/04/17	0	0.00	3	14.20	13.85	-3	2,667	-0.11%
2020/04/16	3	14.10	6	14.10	14.10	-3	2,636	-0.11%
2020/04/15	8	13.94	0	0.00	14.05	8	2,660	0.30%
2020/04/13	1	13.50	0	0.00	13.40	1	2,646	0.04%
2020/04/08	0	0.00	21	12.51	12.90	-21	2,636	-0.80%
2020/04/07	5	12.25	42	12.40	12.40	-37	2,654	-1.39%
2020/03/31	2	11.80	0	0.00	11.80	2	2,698	0.07%
2020/03/30	10	11.65	10	11.85	11.90	0	2,755	0.00%
2020/03/27	45	12.17	85	12.36	12.00	-40	2,758	-1.45%
2020/03/26	119	12.09	67	12.05	12.25	52	2,701	1.92%	大買/
2020/03/25	12	11.58	30	11.67	11.65	-18	2,607	-0.69%
2020/03/24	0	0.00	5	10.85	10.90	-5	2,598	-0.19%
2020/03/23	30	10.43	5	10.50	10.35	25	2,575	0.97%
2020/03/20	0	0.00	3	11.00	10.90	-3	2,583	-0.12%
2020/03/19	25	10.74	17	10.75	10.10	8	2,578	0.31%
2020/03/18	10	11.35	5	11.50	11.20	5	2,579	0.19%
2020/03/17	17	11.28	25	11.59	11.30	-8	2,596	-0.31%
2020/03/16	35	12.46	0	0.00	11.85	35	2,576	1.36%
2020/03/05	1	15.50	0	0.00	15.50	1	2,348	0.04%
2020/03/04	3	15.55	0	0.00	15.55	3	2,319	0.13%
2020/02/13	40	15.50	28	15.34	15.30	12	2,315	0.52%
2020/02/10	3	14.65	0	0.00	14.60	3	2,319	0.13%
2020/01/31	0	0.00	1	14.90	14.60	-1	2,271	-0.04%
2020/01/16	0	0.00	1	16.30	16.35	-1	2,281	-0.04%
2020/01/15	5	16.45	0	0.00	16.30	5	2,347	0.21%
2020/01/14	0	0.00	5	16.65	16.50	-5	2,347	-0.21%
2020/01/13	5	16.45	5	16.60	16.60	0	2,354	0.00%
2020/01/08	5	16.15	0	0.00	16.50	5	2,340	0.21%
2020/01/07	6	16.46	0	0.00	16.45	6	2,449	0.24%
2020/01/06	2	16.80	10	16.75	16.70	-8	2,496	-0.32%
2019/12/31	10	17.45	0	0.00	17.15	10	2,437	0.41%
2019/12/30	1	17.20	1	17.35	17.35	0	2,399	0.00%
2019/12/26	0	0.00	4	17.26	17.15	-4	2,370	-0.17%
2019/12/25	4	17.28	7	17.24	17.30	-3	2,331	-0.13%
2019/12/24	5	16.90	0	0.00	16.90	5	2,304	0.22%
2019/12/19	1	17.15	11	17.37	17.05	-10	2,402	-0.42%
2019/12/16	0	0.00	2	17.00	16.95	-2	2,545	-0.08%
2019/12/13	2	16.85	2	17.00	16.85	0	2,549	0.00%
2019/12/12	0	0.00	1	16.90	16.85	-1	2,490	-0.04%
2019/12/11	1	16.60	0	0.00	16.65	1	2,517	0.04%
2019/12/03	1	16.60	0	0.00	16.60	1	2,798	0.04%
2019/11/28	1	17.20	0	0.00	17.05	1	2,865	0.03%
2019/11/27	2	17.05	0	0.00	17.25	2	3,005	0.07%
2019/11/18	5	17.25	0	0.00	17.20	5	3,263	0.15%
2019/11/15	0	0.00	8	17.01	17.15	-8	3,523	-0.23%
2019/11/14	5	16.85	10	16.80	16.75	-5	3,623	-0.14%
2019/11/13	5	16.65	0	0.00	16.65	5	3,641	0.14%
2019/11/11	1	16.80	0	0.00	16.50	1	3,648	0.03%
2019/11/08	1	16.80	0	0.00	17.10	1	3,655	0.03%
2019/11/07	1	16.90	0	0.00	16.85	1	3,675	0.03%
2019/11/05	0	0.00	5	17.30	17.30	-5	3,694	-0.14%
2019/11/04	0	0.00	3	17.30	17.35	-3	3,743	-0.08%
2019/10/31	1	17.15	0	0.00	17.20	1	3,888	0.03%
2019/10/23	1	17.70	1	17.45	17.45	0	5,050	0.00%
2019/10/16	0	0.00	8	17.70	17.45	-8	5,103	-0.16%
2019/10/15	0	0.00	5	17.75	17.70	-5	5,090	-0.10%
2019/10/14	0	0.00	8	17.19	17.45	-8	4,968	-0.16%
2019/10/03	2	16.98	0	0.00	16.95	2	5,132	0.04%
2019/10/02	0	0.00	3	16.95	17.10	-3	5,128	-0.06%
2019/09/27	0	0.00	1	17.30	16.95	-1	5,152	-0.02%
2019/09/25	1	17.40	0	0.00	17.55	1	5,176	0.02%
2019/09/24	10	17.80	5	17.65	17.45	5	5,157	0.10%
2019/09/23	8	17.73	4	17.15	17.90	4	5,077	0.08%
2019/09/16	0	0.00	1	17.55	17.50	-1	4,938	-0.02%
2019/09/05	2	17.95	2	17.90	17.90	0	4,887	0.00%
2019/09/04	50	17.70	0	0.00	17.70	50	4,820	1.04%
2019/09/03	2	17.55	0	0.00	17.70	2	4,833	0.04%
2019/08/30	150	17.88	5	17.75	17.65	145	4,754	3.05%	大買/鉅額交易
2019/08/20	400	17.85	7	17.59	17.10	393	4,303	9.13%	大買/鉅額交易
2019/08/19	153	16.74	1	17.10	17.20	152	4,031	3.77%	大買/鉅額交易
2019/08/16	50	16.30	0	0.00	16.35	50	3,906	1.28%
2019/08/14	1	16.10	3	16.15	16.00	-2	3,928	-0.05%
2019/08/12	50	15.90	0	0.00	16.15	50	3,897	1.28%
2019/08/08	50	15.75	0	0.00	15.75	50	3,939	1.27%
2019/08/05	0	0.00	2	15.70	15.55	-2	4,070	-0.05%
2019/08/01	1	16.60	0	0.00	16.60	1	4,063	0.02%
2019/07/31	5	17.38	4	17.28	17.05	1	3,958	0.03%
2019/07/30	11	17.49	25.3	17.61	18.10	-14.3	3,798	-0.38%
2019/07/29	32	17.35	22.4	17.47	17.60	9.6	3,453	0.28%
2019/07/26	0	0.00	13	15.73	16.00	-13	3,119	-0.42%
2019/07/25	0	0.00	3	15.60	15.55	-3	2,956	-0.10%
2019/07/24	0	0.00	9.9	15.65	15.70	-9.9	2,931	-0.34%
2019/07/23	0	0.00	8	15.61	15.65	-8	2,973	-0.27%
2019/07/22	0	0.00	3	15.40	15.40	-3	2,935	-0.10%
2019/07/18	4	15.28	6	15.35	15.15	-2	3,010	-0.07%
2019/07/17	2	15.30	0	0.00	15.50	2	3,021	0.07%
2019/07/16	0	0.00	8	15.45	15.30	-8	3,312	-0.24%
2019/07/15	0	0.00	1	15.40	15.40	-1	3,411	-0.03%
2019/07/12	4	15.30	6	15.25	15.45	-2	3,417	-0.06%
2019/07/08	0	0.00	1	14.95	14.95	-1	3,489	-0.03%
2019/07/04	0	0.00	11	15.05	15.10	-11	3,538	-0.31%
2019/07/03	1	15.10	25	15.07	14.85	-24	3,560	-0.67%
2019/07/02	1	14.90	16	14.92	14.90	-15	3,524	-0.43%
2019/06/25	1	14.80	0	0.00	14.60	1	3,639	0.03%
2019/06/21	0	0.00	10	14.70	14.70	-10	3,641	-0.27%
2019/06/20	7	14.78	3	14.80	14.70	4	3,649	0.11%
2019/06/19	9	14.63	8	14.72	14.70	1	3,661	0.03%
2019/06/18	3	14.55	10	14.45	14.35	-7	3,585	-0.20%
2019/06/13	0	0.00	4	14.25	14.10	-4	3,534	-0.11%
2019/06/12	3	14.15	0	0.00	14.15	3	3,516	0.09%
2019/06/04	4	13.90	5	13.90	13.90	-1	3,429	-0.03%
2019/05/29	9	13.78	0	0.00	13.65	9	3,411	0.26%
2019/05/24	0	0.00	56	14.28	14.30	-56	3,396	-1.65%
2019/05/22	9	14.79	7	14.85	14.65	2	3,612	0.06%
2019/05/20	5	14.65	0	0.00	14.50	5	3,558	0.14%
2019/05/16	56	15.25	9	15.17	14.85	47	3,535	1.33%
2019/05/15	1	14.90	11	14.90	14.90	-10	3,471	-0.29%
2019/05/14	35	14.59	19	14.82	15.00	16	3,483	0.46%
2019/05/13	0	0.00	3	14.15	14.15	-3	3,335	-0.09%
2019/05/09	18	14.78	0	0.00	14.50	18	3,278	0.55%
2019/05/06	0	0.00	5	14.70	14.60	-5	3,105	-0.16%
2019/05/03	0	0.00	2	14.85	15.00	-2	3,006	-0.07%
2019/04/29	0	0.00	5	14.69	14.60	-5	2,888	-0.17%
2019/04/26	2	14.30	1	14.25	14.25	1	2,794	0.04%
2019/04/24	3	14.57	5	14.75	14.40	-2	2,802	-0.07%
2019/04/23	2	14.70	0	0.00	14.85	2	2,750	0.07%
2019/04/22	24.2	15.24	2	15.45	15.15	22.2	2,729	0.81%
2019/04/19	0	0.00	3	14.50	14.90	-3	2,433	-0.12%
2019/04/18	0	0.00	21.2	14.49	14.15	-21.2	2,321	-0.91%
2019/04/17	15	14.75	16	14.49	14.60	-1	2,288	-0.04%
2019/04/16	1	14.20	9	14.23	14.25	-8	2,112	-0.38%
2019/04/15	4	13.95	0	0.00	13.95	4	2,046	0.20%
2019/04/12	4	14.10	4	14.20	13.95	0	2,024	0.00%
2019/04/11	1	13.80	0	0.00	14.00	1	1,973	0.05%
2019/04/10	0	0.00	18	13.90	13.90	-18	1,922	-0.94%
2019/04/08	0	0.00	6	13.80	13.80	-6	1,858	-0.32%
2019/04/03	23	13.74	0	0.00	13.85	23	1,842	1.25%
2019/03/28	1	13.00	0	0.00	13.00	1	1,673	0.06%
2019/03/22	0	0.00	11	14.15	14.00	-11	1,579	-0.70%
2019/03/21	0	0.00	13	13.95	13.95	-13	1,537	-0.85%
2019/03/20	9	13.84	5	13.85	13.90	4	1,533	0.26%
2019/03/19	0	0.00	4	13.93	13.80	-4	1,540	-0.26%
2019/03/18	0	0.00	2	13.70	13.70	-2	1,512	-0.13%
2019/03/12	0	0.00	2	13.70	13.75	-2	1,578	-0.13%
2019/03/05	0	0.00	10	13.75	13.75	-10	1,751	-0.57%
2019/02/27	0	0.00	5	13.70	13.75	-5	1,759	-0.28%
2019/02/25	0	0.00	20	14.11	14.10	-20	1,747	-1.14%
2019/02/22	37	14.50	17	14.27	14.20	20	1,743	1.15%
2019/02/21	0	0.00	12	14.39	14.40	-12	1,627	-0.74%
2019/02/20	0	0.00	2	14.00	14.05	-2	1,579	-0.13%
2019/02/19	2	14.50	2	14.25	14.05	0	1,646	0.00%
2019/02/13	0	0.00	6	13.55	14.10	-6	1,588	-0.38%
2019/02/12	6	13.35	0	0.00	13.50	6	1,505	0.40%
2019/01/29	0	0.00	1	13.15	13.10	-1	1,517	-0.07%
2019/01/28	0	0.00	10	13.25	13.15	-10	1,532	-0.65%
2019/01/16	10	13.25	20	13.10	13.20	-10	1,758	-0.57%
2019/01/15	0	0.00	2	12.95	12.85	-2	1,685	-0.12%
2019/01/14	5	12.74	3	12.75	12.85	2	1,674	0.12%
2019/01/08	0	0.00	10	12.45	12.50	-10	1,679	-0.60%
2019/01/04	2	12.03	0	0.00	12.20	2	1,715	0.12%
2018/12/26	7	12.54	0	0.00	12.40	7	1,844	0.38%
2018/12/14	0	0.00	6	13.25	13.20	-6	2,102	-0.29%
2018/12/10	0	0.00	5	13.32	13.30	-5	2,497	-0.20%
2018/12/07	0	0.00	6	13.30	13.70	-6	2,492	-0.24%
2018/12/05	15	13.70	0	0.00	13.75	15	2,485	0.60%
2018/12/03	10	13.78	0	0.00	13.85	10	2,503	0.40%
2018/11/29	6	13.50	0	0.00	13.35	6	2,479	0.24%
2018/11/28	5	13.60	0	0.00	13.50	5	2,473	0.20%
2018/11/20	0	0.00	10	13.19	13.10	-10	2,734	-0.37%
2018/11/19	0	0.00	23	13.02	12.90	-23	2,700	-0.85%
2018/11/16	10	12.70	9	12.80	12.70	1	2,691	0.04%
2018/11/15	0	0.00	9	12.15	12.30	-9	2,661	-0.34%
2018/11/14	0	0.00	9	12.40	12.25	-9	2,674	-0.34%
2018/11/13	123	12.00	123	11.90	12.15	0	2,698	0.00%	大買/大賣/
2018/11/12	1	12.10	9	12.15	12.15	-8	2,738	-0.29%
2018/11/09	0	0.00	13	12.17	12.10	-13	2,773	-0.47%
2018/11/06	0	0.00	9	12.00	11.85	-9	2,872	-0.31%
2018/11/02	4	12.65	19	12.55	12.25	-15	3,002	-0.50%
2018/11/01	0	0.00	2	11.85	12.15	-2	2,947	-0.07%
2018/10/31	0	0.00	2	11.75	11.65	-2	2,947	-0.07%
2018/10/30	10	11.45	0	0.00	11.40	10	2,927	0.34%
2018/10/26	0	0.00	9	11.35	11.30	-9	2,959	-0.30%
2018/10/24	0	0.00	9	11.45	11.75	-9	2,954	-0.30%
2018/10/23	0	0.00	9	11.70	11.55	-9	3,000	-0.30%
2018/10/12	0	0.00	5	11.50	11.50	-5	3,345	-0.15%
2018/10/09	8	12.81	10	12.90	12.55	-2	3,334	-0.06%
2018/10/05	22	12.73	0	0.00	12.75	22	3,485	0.63%
2018/10/04	0	0.00	1	13.60	13.40	-1	3,479	-0.03%
2018/10/03	4	13.65	3	13.85	13.75	1	3,499	0.03%
2018/10/02	10	13.45	0	0.00	13.45	10	3,489	0.29%
2018/09/26	15	13.83	0	0.00	13.70	15	4,038	0.37%
2018/09/21	10	14.10	0	0.00	14.15	10	5,222	0.19%
2018/09/20	10	13.58	0	0.00	13.60	10	5,118	0.20%
2018/09/19	2	14.03	0	0.00	13.70	2	5,119	0.04%
2018/09/18	1	13.75	4	14.00	13.55	-3	5,063	-0.06%
2018/09/17	4	14.04	1	14.20	14.00	3	5,046	0.06%
2018/09/14	0	0.00	3	13.95	14.05	-3	4,885	-0.06%
2018/09/06	1	14.20	0	0.00	14.25	1	4,962	0.02%
2018/09/05	0	0.00	10	14.50	14.35	-10	5,044	-0.20%
2018/09/04	3	14.60	0	0.00	14.60	3	5,117	0.06%
2018/09/03	10	14.40	0	0.00	14.40	10	5,247	0.19%
2018/08/30	3	14.90	0	0.00	14.80	3	5,635	0.05%
2018/08/27	0	0.00	11	14.94	15.00	-11	5,881	-0.19%
2018/08/22	5	14.55	0	0.00	14.40	5	6,025	0.08%
2018/08/21	5	14.45	0	0.00	14.20	5	6,183	0.08%
2018/08/17	3	14.70	1	14.60	14.50	2	6,652	0.03%
2018/08/14	5	14.80	0	0.00	15.10	5	7,301	0.07%
2018/08/13	1	15.35	0	0.00	14.80	1	7,387	0.01%
2018/08/09	1	15.80	0	0.00	15.75	1	7,516	0.01%
2018/08/06	0	0.00	9	15.60	15.50	-9	8,285	-0.11%
2018/08/03	5	15.45	0	0.00	15.45	5	8,549	0.06%
2018/07/31	10	15.91	0	0.00	15.80	10	8,743	0.11%
2018/07/27	0	0.00	2	16.70	16.40	-2	8,896	-0.02%
2018/07/26	0	0.00	10	16.50	16.45	-10	8,851	-0.11%
2018/07/25	9	16.35	8	16.53	16.50	1	8,828	0.01%
2018/07/23	12	16.18	0	0.00	16.30	12	8,770	0.14%
2018/07/20	0	0.00	2	15.95	15.95	-2	8,648	-0.02%
2018/07/17	12	16.00	0	0.00	16.00	12	8,647	0.14%
2018/07/16	8	16.11	3	15.95	16.00	5	8,603	0.06%
2018/07/13	463	16.58	463	16.28	16.35	0	8,501	0.00%	大買/大賣/
2018/07/12	0	0.00	1	15.90	16.30	-1	8,446	-0.01%
2018/07/09	0	0.00	3	15.92	15.95	-3	8,536	-0.04%
2018/07/05	6	17.00	11	16.47	16.35	-5	8,428	-0.06%
2018/07/04	13	17.40	15	17.11	16.90	-2	8,378	-0.02%
2018/07/03	33	17.68	40	18.02	17.00	-7	8,024	-0.09%
2018/07/02	116	16.41	138	16.53	16.70	-22	7,037	-0.31%	大買/大賣/
2018/06/29	5	15.20	0	0.00	15.35	5	6,789	0.07%
2018/06/28	0	0.00	1	15.10	15.00	-1	6,772	-0.01%
2018/06/27	2	15.35	0	0.00	15.15	2	6,796	0.03%
2018/06/26	0	0.00	26	14.72	15.15	-26	6,772	-0.38%
2018/06/25	6	15.03	10	15.05	14.95	-4	6,743	-0.06%
2018/06/22	1	15.20	0	0.00	15.25	1	6,717	0.01%
2018/06/20	4	15.46	2	15.10	15.35	2	6,681	0.03%
2018/06/19	8	16.34	0	0.00	15.90	8	6,620	0.12%
2018/06/15	3	16.55	1	16.70	16.65	2	6,587	0.03%
2018/06/14	16	16.69	3	16.95	16.55	13	6,557	0.20%
2018/06/13	7	17.11	3	17.10	16.90	4	6,484	0.06%
2018/06/12	1	16.80	0	0.00	17.20	1	6,396	0.02%
2018/06/08	23	17.13	6	17.21	17.00	17	6,170	0.28%
2018/06/07	6	17.05	8	17.21	16.45	-2	5,851	-0.03%
2018/06/06	0	0.00	7	16.67	16.75	-7	5,703	-0.12%
2018/06/05	0	0.00	2	16.05	15.90	-2	5,536	-0.04%
2018/06/04	14	16.51	0	0.00	16.20	14	5,428	0.26%
2018/06/01	1	16.25	42.8	16.11	16.20	-41.8	5,385	-0.78%
2018/05/31	20	17.05	2	16.90	16.40	18	5,333	0.34%
2018/05/30	0	0.00	9	16.76	16.75	-9	5,218	-0.17%
2018/05/29	37	17.17	11	16.86	16.80	26	5,201	0.50%
2018/05/28	20	17.01	21	17.39	17.45	-1	4,999	-0.02%
2018/05/25	14	16.62	5	16.41	16.65	9	4,676	0.19%
2018/05/24	47	16.75	70	16.58	16.85	-23	4,495	-0.51%
2018/05/23	0	0.00	8	15.68	15.90	-8	3,979	-0.20%
2018/05/22	0	0.00	8	15.24	15.50	-8	3,850	-0.21%
2018/05/21	35	15.33	18	15.38	15.40	17	3,757	0.45%
2018/05/18	10	14.80	9	14.91	14.65	1	3,614	0.03%
2018/05/17	12	15.33	6	15.30	14.95	6	3,540	0.17%
2018/05/16	18	15.63	0	0.00	15.75	18	3,412	0.53%
2018/05/15	12	15.99	38	15.84	15.90	-26	3,291	-0.79%
2018/05/14	18	15.36	11	15.20	15.75	7	2,946	0.24%
2018/05/11	186	14.73	184	14.78	14.35	2	2,490	0.08%	大買/大賣/
2018/05/09	8	13.93	38	13.88	13.70	-30	2,130	-1.41%
2018/05/08	22	13.50	4	13.71	13.50	18	2,053	0.88%
2018/05/07	5	13.71	6	13.78	13.90	-1	1,947	-0.05%
2018/05/03	0	0.00	19	12.80	12.75	-19	1,745	-1.09%
2018/05/02	12	12.93	0	0.00	12.90	12	1,751	0.69%
2018/04/30	17	12.76	10	12.55	12.55	7	1,696	0.41%
2018/04/17	0	0.00	5	13.30	13.20	-5	1,537	-0.33%
2018/04/16	5	13.40	5	13.36	13.55	0	1,562	0.00%
2018/04/12	0	0.00	5	12.80	12.80	-5	1,434	-0.35%
2018/04/11	0	0.00	5	12.90	12.85	-5	1,445	-0.35%
2018/04/10	6	13.00	0	0.00	12.95	6	1,452	0.41%
2018/03/30	0	0.00	16	12.95	12.80	-16	1,453	-1.10%
2018/03/29	3	12.80	0	0.00	12.60	3	1,461	0.21%
2018/03/28	0	0.00	1	12.60	12.60	-1	1,575	-0.06%
2018/03/26	6	12.35	0	0.00	12.40	6	1,586	0.38%
2018/03/23	3	12.55	0	0.00	12.45	3	1,604	0.19%
2018/03/21	6	13.12	0	0.00	13.05	6	1,758	0.34%
2018/03/20	2	12.80	1	12.80	13.00	1	1,744	0.06%
2018/03/19	0	0.00	1	13.00	12.95	-1	1,749	-0.06%
2018/03/15	0	0.00	10	13.15	13.10	-10	1,737	-0.58%
2018/03/14	11	13.20	0	0.00	13.20	11	1,751	0.63%
2018/03/09	10	13.08	1	13.00	13.05	9	1,744	0.52%
2018/03/07	1	12.90	9	12.99	13.15	-8	1,749	-0.46%
2018/03/06	9	13.04	2	12.95	12.90	7	1,734	0.40%
2018/03/05	2	12.68	0	0.00	12.65	2	1,692	0.12%
2018/03/02	297	12.97	294	13.07	12.95	3	1,760	0.17%	大買/大賣/
2018/02/27	0	0.00	4	12.75	12.45	-4	1,673	-0.24%
2018/02/26	4	12.63	4	12.75	12.70	0	1,674	0.00%
2018/02/23	3	12.45	0	0.00	12.35	3	1,661	0.18%
2018/01/26	5	13.05	0	0.00	13.10	5	2,191	0.23%
2018/01/12	2	12.80	0	0.00	12.90	2	3,446	0.06%
2018/01/11	2	12.80	0	0.00	12.85	2	3,779	0.05%
2018/01/05	95	13.58	85	13.65	13.45	10	4,444	0.22%
2018/01/03	4	13.30	0	0.00	13.30	4	4,445	0.09%
2018/01/02	0	0.00	4	13.50	13.55	-4	4,432	-0.09%