精成科 (6191)-元大-台中券商分點個股進出

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

精成科

(6191)

可現股當沖

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

立即追蹤
本地時間:14:30

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

精成科 (6191)籌碼相關－元大-台中券商分點個股進出

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-台中券商分點個股進出
元大-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	74.40	1	74.20	73.20	0	5,287	0.00%
2024/05/02	6	73.20	2	73.40	72.70	4	5,272	0.08%
2024/04/30	3	73.60	15.7	73.05	73.10	-12.7	5,283	-0.24%
2024/04/29	1.1	72.68	5	72.16	73.10	-3.9	5,240	-0.07%
2024/04/26	5.2	69.47	0	69.60	69.90	5.2	5,180	0.10%
2024/04/24	0	0.00	2	69.80	69.50	-2	5,205	-0.04%
2024/04/23	11	67.56	0	0.00	67.80	11	5,208	0.21%
2024/04/22	3	68.23	2	68.80	67.20	1	5,212	0.02%
2024/04/19	3	71.00	0	0.00	70.40	3	5,171	0.06%
2024/04/18	2	69.65	1	71.00	71.00	1	5,113	0.02%
2024/04/17	4.1	69.75	1	69.50	70.00	3.1	5,085	0.06%
2024/04/16	1	68.50	0	0.00	69.00	1	5,072	0.02%
2024/04/15	1	70.10	0	0.00	69.60	1	5,015	0.02%
2024/04/12	4	71.40	0	0.00	69.70	4	4,968	0.08%
2024/04/10	2	70.70	6	70.95	70.50	-4	4,923	-0.08%
2024/04/03	1	71.90	0	0.00	72.00	1	4,898	0.02%
2024/04/02	2	72.15	2	73.70	72.60	0	4,894	0.00%
2024/04/01	3	72.37	1	72.80	72.70	2	4,893	0.04%
2024/03/29	4	73.08	4	73.23	72.70	0	4,908	0.00%
2024/03/28	16.4	74.96	33	75.64	73.70	-16.6	4,829	-0.34%
2024/03/27	20	73.05	7	73.50	73.20	13	4,646	0.28%
2024/03/26	11	70.95	19	69.81	69.40	-8	4,591	-0.17%
2024/03/25	4.2	71.53	7	71.57	71.20	-2.8	4,596	-0.06%
2024/03/22	8	72.06	10	72.84	71.40	-2	4,705	-0.04%
2024/03/21	20	74.66	13	74.15	73.60	7	4,720	0.15%
2024/03/20	28	73.26	28.1	73.67	76.10	-0.1	4,459	0.00%
2024/03/19	0.1	69.28	5	69.00	69.20	-4.9	3,975	-0.12%
2024/03/12	1	64.10	0	0.00	64.60	1	3,825	0.03%
2024/03/11	0	0.00	2	63.55	63.50	-2	3,882	-0.05%
2024/03/08	0	0.00	16	66.02	64.10	-16	3,929	-0.41%
2024/03/07	22	68.07	0	0.00	67.60	22	3,999	0.55%
2024/03/06	2	68.65	1	69.10	68.60	1	4,252	0.02%
2024/03/05	5	68.38	2	67.95	68.70	3	4,495	0.07%
2024/03/04	10.2	66.35	0	0.00	66.30	10.2	4,448	0.23%
2024/03/01	0	0.00	1	66.50	66.00	-1	4,454	-0.02%
2024/02/29	3	65.73	0	0.00	65.30	3	4,433	0.07%
2024/02/26	1	67.50	0	0.00	67.50	1	4,382	0.02%
2024/02/23	0	0.00	1	69.20	68.10	-1	4,407	-0.02%
2024/02/21	1	69.50	3	68.93	68.90	-2	4,550	-0.04%
2024/02/20	0	0.00	5	69.56	69.30	-5	4,590	-0.11%
2024/02/19	1	69.30	2	69.25	69.80	-1	4,588	-0.02%
2024/02/16	2	69.75	1	68.80	69.20	1	4,599	0.02%
2024/02/15	3	68.37	1.5	67.52	69.20	1.5	4,553	0.03%
2024/02/05	2	64.00	1	64.40	64.30	1	4,455	0.02%
2024/01/31	1.1	64.11	0	0.00	63.90	1.1	4,574	0.02%
2024/01/30	0.1	64.63	1	64.50	64.30	-0.9	4,625	-0.02%
2024/01/29	3.1	65.23	0	0.00	65.50	3.1	4,679	0.07%
2024/01/26	1.1	65.35	0	0.00	64.80	1.1	4,802	0.02%
2024/01/25	1	63.70	6	64.20	63.50	-5	5,147	-0.10%
2024/01/24	3.1	66.07	0	0.00	64.70	3.1	5,724	0.05%
2024/01/23	0.1	65.30	0	0.00	65.80	0.1	5,960	0.00%
2024/01/22	4	65.08	1.5	65.20	64.90	2.5	5,958	0.04%
2024/01/18	0	0.00	1	65.40	65.10	-1	5,978	-0.02%
2024/01/17	5	65.44	0	0.00	65.20	5	5,970	0.08%
2024/01/16	1	65.10	1	65.00	65.50	0	5,952	0.00%
2024/01/15	1	65.00	0.2	64.10	65.00	0.8	5,946	0.01%
2024/01/12	0	0.00	2	63.30	63.00	-2	5,930	-0.03%
2024/01/11	1	63.40	0	63.50	63.50	1	5,941	0.02%
2024/01/10	0	62.90	1	62.40	62.90	-1	6,019	-0.02%
2024/01/09	6	64.10	0	0.00	63.20	6	6,001	0.10%
2024/01/08	5	64.00	0	0.00	64.10	5	6,040	0.08%
2024/01/04	1	64.90	1	64.80	65.10	0	6,078	0.00%
2023/12/29	1	64.90	2	64.40	64.50	-1	6,259	-0.02%
2023/12/28	1	63.70	0	0.00	63.70	1	6,278	0.02%
2023/12/27	2	64.55	1	64.10	64.30	1	6,348	0.02%
2023/12/26	2	63.50	0	0.00	64.30	2	6,403	0.03%
2023/12/25	2.2	63.46	1	63.70	63.70	1.2	6,357	0.02%
2023/12/22	1	64.70	0	0.00	64.90	1	6,298	0.02%
2023/12/21	0.1	64.10	0	0.00	64.00	0.1	6,269	0.00%
2023/12/20	1.2	65.08	1	65.60	64.80	0.2	6,269	0.00%
2023/12/19	3	64.53	1	64.60	65.30	2	6,272	0.03%
2023/12/18	1	69.80	1	72.00	68.00	0	6,152	0.00%
2023/12/15	10	72.90	14	73.91	72.90	-4	6,063	-0.07%
2023/12/14	2	73.30	1	73.00	73.40	1	5,987	0.02%
2023/12/13	0	0.00	0.1	70.90	71.10	-0.1	5,957	0.00%
2023/12/12	1	70.40	0	0.00	70.30	1	6,040	0.02%
2023/12/11	1	71.50	0	71.30	70.70	1	6,083	0.02%
2023/12/08	1	72.60	1	72.20	72.20	0	6,121	0.00%
2023/12/06	1	70.50	3	71.13	71.00	-2	6,245	-0.03%
2023/12/05	1	69.80	1	69.00	70.00	0	6,364	0.00%
2023/12/04	2	71.65	14	70.20	70.10	-12	6,681	-0.18%
2023/12/01	14	70.11	15	69.11	70.50	-1	6,663	-0.02%
2023/11/30	23	67.70	14	66.80	69.00	9	6,466	0.14%
2023/11/29	1	64.00	0	0.00	64.20	1	6,214	0.02%
2023/11/28	2	63.00	0	0.00	63.20	2	6,221	0.03%
2023/11/23	3	61.70	0	0.00	61.50	3	6,357	0.05%
2023/11/21	2	66.50	6	65.53	62.80	-4	6,460	-0.06%
2023/11/20	3	64.60	3	64.00	64.60	0	6,567	0.00%
2023/11/17	2	64.40	3	64.23	64.50	-1	6,575	-0.02%
2023/11/15	1	63.90	3	63.63	63.30	-2	6,703	-0.03%
2023/11/14	1	63.00	0	0.00	63.00	1	6,751	0.01%
2023/11/13	0	0.00	3	61.90	61.90	-3	6,837	-0.04%
2023/11/10	5	62.12	2.3	62.25	62.00	2.7	6,927	0.04%
2023/11/09	2	62.90	0	0.00	63.40	2	7,017	0.03%
2023/11/08	0	0.00	2	62.50	62.50	-2	7,052	-0.03%
2023/11/07	0	63.90	6	63.93	63.40	-6	7,139	-0.08%
2023/11/06	2	62.80	3.4	63.84	64.00	-1.4	7,240	-0.02%
2023/11/03	8	64.36	4	62.88	62.40	4	7,229	0.06%
2023/11/02	23	63.20	31	63.30	63.90	-8	7,160	-0.11%
2023/11/01	22	60.48	17	60.07	61.20	5	6,866	0.07%
2023/10/31	610	61.59	607	61.59	61.60	3	6,314	0.05%	大買/大賣/
2023/10/30	2	56.40	0	0.00	56.00	2	6,142	0.03%
2023/10/27	0	0.00	2	56.30	56.00	-2	6,205	-0.03%
2023/10/25	0	0.00	2	55.90	55.60	-2	6,317	-0.03%
2023/10/24	5	55.68	3	54.47	55.70	2	6,364	0.03%
2023/10/23	0	0.00	3	54.60	54.30	-3	6,446	-0.05%
2023/10/19	0	0.00	5	54.50	55.00	-5	6,661	-0.08%
2023/10/18	0	0.00	4	53.50	54.30	-4	6,673	-0.06%
2023/10/17	0	0.00	1	56.90	55.40	-1	6,673	-0.01%
2023/10/13	7	56.57	5	56.88	56.60	2	7,113	0.03%
2023/10/12	0	0.00	1	58.00	58.00	-1	7,355	-0.01%
2023/10/11	0	0.00	1	57.60	57.40	-1	7,465	-0.01%
2023/10/06	1	58.90	0	0.00	57.80	1	7,486	0.01%
2023/10/05	8	62.50	2	61.90	61.90	6	7,397	0.08%
2023/10/04	7	62.17	7	62.60	62.70	0	7,446	0.00%
2023/10/03	4	64.12	1	63.20	63.10	3	7,513	0.04%
2023/10/02	6	64.00	6	63.30	64.60	0	7,555	0.00%
2023/09/28	3	61.83	1	62.10	62.00	2	7,521	0.03%
2023/09/26	1	62.40	2	62.20	62.20	-1	7,565	-0.01%
2023/09/21	6	59.67	5.1	60.28	59.60	0.9	7,598	0.01%
2023/09/20	3	62.40	3.5	61.50	61.30	-0.5	7,734	-0.01%
2023/09/19	1	62.70	1	63.30	62.80	0	7,802	0.00%
2023/09/15	3.4	62.33	11.6	62.16	61.90	-8.2	7,808	-0.11%
2023/09/14	0	0.00	4	61.68	61.80	-4	7,723	-0.05%
2023/09/12	2	58.70	1	58.40	59.40	1	7,623	0.01%
2023/09/11	1	58.60	2	59.05	58.70	-1	7,563	-0.01%
2023/09/08	14	61.84	16	61.14	61.00	-2	7,459	-0.03%
2023/09/07	71.5	63.28	70	62.31	60.90	1.5	7,295	0.02%
2023/09/06	5	59.82	4.3	59.94	60.50	0.7	6,934	0.01%
2023/09/05	6	58.03	3	58.03	58.60	3	6,852	0.04%
2023/09/04	5	55.60	0	0.00	56.10	5	6,782	0.07%
2023/08/30	2	55.70	3	55.80	54.90	-1	6,913	-0.01%
2023/08/29	1.3	55.00	5	54.68	55.10	-3.7	6,913	-0.05%
2023/08/28	0	0.00	1	56.00	55.90	-1	6,888	-0.01%
2023/08/25	3	57.17	0	0.00	57.40	3	6,919	0.04%
2023/08/24	1	56.90	10	56.82	55.90	-9	6,840	-0.13%
2023/08/23	1	58.70	2	58.85	58.80	-1	6,610	-0.02%
2023/08/22	6	58.60	3	58.67	58.80	3	6,650	0.05%
2023/08/21	3	57.63	6	57.17	58.00	-3	6,629	-0.05%
2023/08/18	4.2	55.99	2	56.00	55.80	2.2	6,599	0.03%
2023/08/17	7	55.11	10	55.48	56.20	-3	6,552	-0.05%
2023/08/16	1	52.70	1	54.00	54.10	0	6,509	0.00%
2023/08/15	5	52.74	13	53.36	53.40	-8	6,428	-0.12%
2023/08/14	3	51.10	2	51.10	51.70	1	6,322	0.02%
2023/08/11	4	52.35	13	52.13	52.10	-9	6,321	-0.14%
2023/08/10	7	52.53	5	51.90	52.10	2	6,240	0.03%
2023/08/08	2	51.70	0	0.00	51.60	2	6,153	0.03%
2023/08/07	8	49.76	7	50.26	50.90	1	6,165	0.02%
2023/08/04	0	0.00	3	47.85	49.05	-3	6,241	-0.05%
2023/08/02	4	48.75	0	0.00	48.25	4	6,212	0.06%
2023/08/01	1.1	50.41	2.8	50.10	50.40	-1.7	6,216	-0.03%
2023/07/31	0	0.00	12	51.50	51.30	-12	6,527	-0.18%
2023/07/28	4	50.64	2	49.80	51.20	2	6,583	0.03%
2023/07/27	4.1	50.85	3	50.70	50.70	1.1	6,498	0.02%
2023/07/26	1	51.10	0	0.00	51.10	1	6,442	0.02%
2023/07/25	16	51.40	6.5	51.30	51.40	9.5	6,337	0.15%
2023/07/24	3	48.88	19	48.37	49.10	-16	6,126	-0.26%
2023/07/21	23	48.25	2	48.00	48.45	21	6,069	0.35%
2023/07/20	11	48.97	17	48.30	48.20	-6	6,029	-0.10%
2023/07/19	8	48.97	10	48.38	48.10	-2	5,952	-0.03%
2023/07/18	6	50.28	3	50.80	50.80	3	5,773	0.05%
2023/07/17	23.1	52.04	16.9	52.22	52.50	6.2	5,479	0.11%
2023/07/14	0	0.00	4.7	48.51	49.45	-4.7	5,214	-0.09%
2023/07/13	0	0.00	2	47.68	47.95	-2	5,110	-0.04%
2023/07/12	1	47.60	2	47.65	47.50	-1	5,038	-0.02%
2023/07/11	3	47.52	1	47.35	47.30	2	4,997	0.04%
2023/07/10	0	0.00	2.3	45.74	46.05	-2.3	4,919	-0.05%
2023/07/07	1	46.20	17	46.97	47.30	-16	4,812	-0.33%
2023/07/06	6	48.68	4	47.96	48.20	2	4,772	0.04%
2023/07/04	1	46.75	0	0.00	47.05	1	4,681	0.02%
2023/07/03	5	47.11	8	47.05	47.20	-3	4,655	-0.06%
2023/06/29	5	45.96	25.9	45.76	46.20	-20.9	4,640	-0.45%
2023/06/28	25	47.04	24	46.66	46.80	1	4,514	0.02%
2023/06/27	24	44.49	3.3	44.88	44.50	20.7	4,337	0.48%
2023/06/21	2	43.30	0	0.00	43.20	2	4,175	0.05%
2023/06/20	0	0.00	1	42.35	42.20	-1	4,117	-0.02%
2023/06/19	2	42.08	0	0.00	42.15	2	4,180	0.05%
2023/06/15	0.5	42.50	0	0.00	42.60	0.5	4,317	0.01%
2023/06/14	0.6	42.40	1	42.35	42.50	-0.4	4,289	-0.01%
2023/06/13	0.5	41.93	26	42.04	42.25	-25.5	4,282	-0.60%
2023/06/12	0.6	41.94	5.9	42.03	42.00	-5.3	4,258	-0.12%
2023/06/09	12	42.12	24	41.98	42.20	-12	4,246	-0.28%
2023/06/08	0.2	41.45	11	41.59	41.65	-10.8	4,211	-0.26%
2023/06/07	17	41.98	2	42.15	42.00	15	4,177	0.36%
2023/06/06	0	0.00	3	40.57	40.60	-3	4,037	-0.07%
2023/06/05	0.1	40.55	5.5	40.50	40.45	-5.4	4,008	-0.13%
2023/06/02	0	0.00	5	39.65	39.70	-5	3,934	-0.13%
2023/05/30	0	0.00	10	39.35	39.55	-10	3,822	-0.26%
2023/05/29	2	39.75	0	0.00	39.75	2	3,788	0.05%
2023/05/26	3	39.20	0	0.00	39.15	3	3,754	0.08%
2023/05/25	4.4	40.03	3.4	40.03	40.20	1	3,676	0.03%
2023/05/24	0	0.00	1	39.65	39.60	-1	3,587	-0.03%
2023/05/23	3	38.73	1	38.60	38.80	2	3,503	0.06%
2023/05/22	4	38.30	14	38.31	38.50	-10	3,467	-0.29%
2023/05/17	1.1	37.98	0	0.00	37.55	1.1	3,354	0.03%
2023/05/16	13	37.60	2	37.30	37.50	11	3,265	0.34%
2023/05/15	10	37.60	5	37.36	37.40	5	3,211	0.16%
2023/05/12	0	0.00	1	37.65	37.65	-1	3,149	-0.03%
2023/05/11	10	37.40	10.5	37.24	37.15	-0.5	3,069	-0.01%
2023/05/10	8	37.42	11	37.60	37.65	-3	2,987	-0.10%
2023/05/09	0	0.00	2	36.25	36.40	-2	2,823	-0.07%
2023/05/08	3	37.03	2	36.75	36.85	1	2,788	0.04%
2023/05/05	10	37.14	20	36.99	36.45	-10	2,680	-0.37%
2023/05/04	3	35.88	6	37.24	37.30	-3	2,307	-0.13%
2023/04/28	24	34.01	0	0.00	33.80	24	2,157	1.11%
2023/04/26	0	0.00	5	32.80	33.10	-5	2,137	-0.23%
2023/04/25	0	0.00	10	33.05	32.95	-10	2,123	-0.47%
2023/04/21	0	0.00	24	33.65	33.25	-24	2,086	-1.15%
2023/04/14	0	0.00	1	34.20	34.10	-1	1,923	-0.05%
2023/04/10	3	33.90	0	0.00	33.75	3	1,732	0.17%
2023/04/07	5	33.90	1.3	33.88	33.85	3.8	1,708	0.22%
2023/04/06	0.2	33.07	0	0.00	33.35	0.2	1,661	0.01%
2023/03/31	10.1	33.92	2	33.80	33.85	8.1	1,612	0.50%
2023/03/28	2	33.03	0	0.00	32.60	2	1,460	0.14%
2023/03/24	0	0.00	2	33.63	33.30	-2	1,413	-0.14%
2023/03/22	1	32.95	0	0.00	33.10	1	1,330	0.08%
2023/03/21	1	33.50	3	33.03	33.50	-2	1,244	-0.16%
2023/03/17	0	0.00	15	31.45	31.45	-15	1,051	-1.43%
2023/03/16	0	0.00	1	31.15	30.95	-1	1,044	-0.10%
2023/03/14	10	31.58	5	31.60	31.45	5	1,023	0.49%
2023/03/13	3	31.78	25	31.73	31.80	-22	1,003	-2.19%
2023/03/09	36	31.74	2	31.58	31.50	34	961	3.54%
2023/03/08	1	31.80	0	0.00	31.80	1	968	0.10%
2023/02/17	0	0.00	1	29.90	29.95	-1	852	-0.12%
2023/02/07	6	29.74	0	0.00	29.60	6	1,074	0.56%
2023/02/01	0	0.00	12	28.86	29.25	-12	1,131	-1.06%
2023/01/31	0	0.00	3	28.73	28.75	-3	1,117	-0.27%
2023/01/30	16	28.15	0	0.00	28.30	16	1,110	1.44%
2023/01/17	0	0.00	20	27.64	27.70	-20	1,105	-1.81%
2023/01/11	0	0.00	1	28.00	28.05	-1	1,141	-0.09%
2023/01/09	20	28.18	7	28.17	28.10	13	1,160	1.12%
2023/01/06	8	27.80	1	27.75	27.80	7	1,164	0.60%
2022/12/30	5	27.70	0	0.00	27.55	5	1,212	0.41%
2022/12/19	0	0.00	14	28.30	28.20	-14	1,275	-1.10%
2022/12/16	0	0.00	10	28.53	28.55	-10	1,277	-0.78%
2022/12/15	0	0.00	1	29.00	28.95	-1	1,271	-0.08%
2022/12/13	0	0.00	10	28.80	28.65	-10	1,265	-0.79%
2022/12/07	5	29.00	10	28.60	28.60	-5	1,255	-0.40%
2022/12/06	6	29.28	0	0.00	29.20	6	1,246	0.48%
2022/12/05	10	30.38	0	0.00	30.10	10	1,227	0.81%
2022/12/02	1	30.60	1	30.35	30.30	0	1,216	0.00%
2022/12/01	11	30.39	23	30.20	30.20	-12	1,196	-1.00%
2022/11/14	0	0.00	1	29.60	29.75	-1	1,151	-0.09%
2022/11/11	1	30.20	1	29.95	29.55	0	1,146	0.00%
2022/11/09	1	29.30	0	0.00	29.35	1	1,170	0.09%
2022/11/03	0	0.00	10	27.45	28.95	-10	1,200	-0.83%
2022/11/01	3	26.35	6	27.25	27.35	-3	1,185	-0.25%
2022/10/27	10	24.95	4	25.30	25.30	6	1,170	0.51%
2022/10/24	2	25.45	2	25.55	25.35	0	1,190	0.00%
2022/10/20	2	24.95	2	25.20	25.65	0	1,188	0.00%
2022/10/19	2	25.35	2	25.55	25.30	0	1,180	0.00%
2022/10/18	8	25.20	8	25.58	25.65	0	1,178	0.00%
2022/10/11	2	25.75	0	0.00	25.50	2	1,191	0.17%
2022/10/07	0	0.00	2	26.45	26.40	-2	1,204	-0.17%
2022/10/06	0	0.00	12	26.57	26.50	-12	1,206	-0.99%
2022/10/05	12	26.35	0	0.00	25.95	12	1,198	1.00%
2022/09/20	0	0.00	1	27.50	27.65	-1	1,316	-0.08%
2022/09/15	0	0.00	6	28.05	28.00	-6	1,358	-0.44%
2022/09/14	0	0.00	12	27.69	27.75	-12	1,377	-0.87%
2022/09/13	8	28.05	0	0.00	28.00	8	1,392	0.57%
2022/09/12	3	27.88	0	0.00	27.85	3	1,428	0.21%
2022/09/08	2	27.60	0	0.00	27.55	2	1,469	0.14%
2022/09/02	0	0.00	6	28.65	28.50	-6	1,718	-0.35%
2022/08/30	0	0.00	3	28.80	28.80	-3	1,830	-0.16%
2022/08/29	0	0.00	10	28.41	28.40	-10	1,859	-0.54%
2022/08/26	0	0.00	1	29.30	29.30	-1	1,922	-0.05%
2022/08/19	0	0.00	10	29.35	29.35	-10	2,350	-0.43%
2022/08/18	10	29.20	0	0.00	29.10	10	2,486	0.40%
2022/08/17	10	29.55	0	0.00	29.40	10	2,493	0.40%
2022/08/08	0	0.00	23	29.04	28.90	-23	2,254	-1.02%
2022/08/05	10	29.45	0	0.00	29.40	10	2,206	0.45%
2022/08/04	0	0.00	1	29.20	29.05	-1	2,209	-0.05%
2022/07/28	10	29.32	0	0.00	29.00	10	2,268	0.44%
2022/07/26	1	29.25	0	0.00	28.85	1	2,269	0.04%
2022/07/22	0	0.00	1	29.55	29.55	-1	2,339	-0.04%
2022/07/21	0	0.00	0.8	29.40	29.55	-0.8	2,355	-0.04%
2022/07/19	0	0.00	1	29.00	29.10	-1	2,379	-0.04%
2022/07/15	0	0.00	10	27.83	28.10	-10	2,431	-0.41%
2022/07/14	0	0.00	10	27.36	27.50	-10	2,434	-0.41%
2022/07/13	10	26.80	0	0.00	27.00	10	2,458	0.41%
2022/07/12	5	26.85	18	26.40	26.10	-13	2,503	-0.52%
2022/07/11	10	27.58	0	0.00	27.20	10	2,554	0.39%
2022/07/08	6	27.85	0	0.00	27.55	6	3,058	0.20%
2022/07/05	5	27.30	52	27.10	27.10	-47	3,222	-1.46%
2022/07/04	9	26.90	0	0.00	26.55	9	3,218	0.28%
2022/06/30	0	0.00	0.7	28.60	28.60	-0.7	3,219	-0.02%
2022/06/27	6	30.75	0	0.00	30.65	6	3,228	0.19%
2022/06/24	2	30.35	0	0.00	30.20	2	3,240	0.06%
2022/06/23	0	0.00	2	29.80	29.75	-2	3,278	-0.06%
2022/06/20	0	0.00	1	30.10	29.90	-1	3,255	-0.03%
2022/06/17	1	31.50	0	0.00	31.85	1	3,217	0.03%
2022/06/16	17	33.28	0	0.00	32.35	17	3,187	0.53%
2022/06/15	0	0.00	10	32.50	32.65	-10	3,045	-0.33%
2022/06/14	3	32.00	0	0.00	31.90	3	2,997	0.10%
2022/06/13	10	32.25	10	32.05	31.70	0	2,998	0.00%
2022/06/10	0	0.00	12	32.87	33.15	-12	2,976	-0.40%
2022/06/08	11.1	33.67	51	33.45	33.35	-39.9	2,911	-1.37%
2022/06/07	41	33.32	0	0.00	33.35	41	2,886	1.42%
2022/06/06	22.1	33.28	22	33.45	33.50	0.1	2,857	0.00%
2022/06/02	33.5	34.11	42	34.12	34.10	-8.5	2,810	-0.30%
2022/06/01	30	32.16	17	32.36	32.35	13	2,504	0.52%
2022/05/30	12	31.85	3	31.75	31.80	9	2,449	0.37%
2022/05/27	30	31.66	0	0.00	31.40	30	2,441	1.23%
2022/05/26	4	32.10	0	0.00	31.80	4	2,416	0.17%
2022/05/25	9	30.50	9	30.90	31.35	0	2,282	0.00%
2022/05/24	9	30.42	0	0.00	30.35	9	2,291	0.39%
2022/05/19	5	30.00	5	30.55	30.95	0	2,430	0.00%
2022/05/17	0	0.00	14	30.86	31.10	-14	2,468	-0.57%
2022/05/16	6	30.20	0	0.00	30.20	6	2,468	0.24%
2022/05/13	0	0.00	4	29.50	29.45	-4	2,470	-0.16%
2022/05/11	12	30.40	0	0.00	29.60	12	2,477	0.48%
2022/05/10	2	29.95	1	30.05	30.25	1	2,468	0.04%
2022/05/09	2	30.80	0	0.00	30.55	2	2,480	0.08%
2022/05/05	0	0.00	37	33.01	32.95	-37	2,465	-1.50%
2022/05/04	0	0.00	7	32.60	32.70	-7	2,472	-0.28%
2022/05/03	1.2	32.35	14	32.45	32.45	-12.8	2,489	-0.52%
2022/04/29	0	0.00	7	32.71	32.75	-7	2,506	-0.28%
2022/04/28	21	32.90	27	32.52	32.40	-6	2,513	-0.24%
2022/04/27	0	0.00	13	31.00	31.35	-13	2,459	-0.53%
2022/04/26	0	0.00	13	32.28	32.10	-13	2,442	-0.53%
2022/04/25	2.2	32.01	1	32.40	32.00	1.2	2,458	0.05%
2022/04/22	5	33.75	1	33.65	33.60	4	2,462	0.16%
2022/04/21	35	33.83	0	0.00	33.75	35	2,474	1.41%
2022/04/20	0	0.00	2	33.00	33.00	-2	2,439	-0.08%
2022/04/19	0	0.00	1	33.35	32.95	-1	2,446	-0.04%
2022/04/18	0	0.00	2	32.75	32.70	-2	2,459	-0.08%
2022/04/15	2	34.00	2	33.80	33.95	0	2,426	0.00%
2022/04/14	37	34.89	34	34.79	34.30	3	2,404	0.12%
2022/04/12	2	31.25	2	30.55	30.85	0	1,836	0.00%
2022/04/07	0	0.00	2	33.00	32.20	-2	1,863	-0.11%
2022/03/31	0	0.00	3	34.18	34.10	-3	2,197	-0.14%
2022/03/29	0	0.00	1	34.30	34.10	-1	2,298	-0.04%
2022/03/23	0	0.00	1	34.50	34.55	-1	2,362	-0.04%
2022/03/17	0	0.00	2	33.70	33.75	-2	2,594	-0.08%
2022/03/16	0	0.00	5	33.20	33.15	-5	2,700	-0.19%
2022/03/15	2	33.45	15	33.69	33.45	-13	3,034	-0.43%
2022/03/14	1	34.50	0	0.00	34.15	1	3,549	0.03%
2022/03/10	0	0.00	1	34.60	34.35	-1	3,896	-0.03%
2022/03/07	1	34.30	0	0.00	34.10	1	4,088	0.02%
2022/03/04	0.1	35.25	2	35.30	35.25	-2	4,085	-0.05%
2022/03/02	0.1	35.80	2	35.55	35.75	-2	4,187	-0.05%
2022/03/01	0	0.00	6	36.00	35.80	-6	4,262	-0.14%
2022/02/25	10	35.88	1	35.55	35.65	9	4,343	0.21%
2022/02/24	5	35.50	0	0.00	35.35	5	4,384	0.11%
2022/02/23	0	0.00	3	36.55	36.45	-3	4,420	-0.07%
2022/02/22	4.3	36.80	19	36.68	36.80	-14.7	4,493	-0.33%
2022/02/21	18.1	36.26	0	0.00	36.60	18.1	4,631	0.39%
2022/02/17	0.1	35.85	3	36.00	35.70	-2.9	4,699	-0.06%
2022/02/14	0	0.00	15	34.90	34.95	-15	4,786	-0.31%
2022/02/10	0	0.00	1	36.50	36.10	-1	4,866	-0.02%
2022/02/09	0.2	36.05	0	0.00	36.25	0.2	4,881	0.00%
2022/02/08	0.8	36.30	1	36.45	36.40	-0.2	4,932	0.00%
2022/02/07	14	35.83	0	0.00	35.95	14	5,065	0.28%
2022/01/26	5	35.00	1	35.40	35.15	4	5,190	0.08%
2022/01/25	1	35.20	0	0.00	35.10	1	5,340	0.02%
2022/01/24	0	0.00	17	35.44	35.65	-17	5,359	-0.32%
2022/01/21	0.1	35.90	43	36.20	35.90	-42.9	5,403	-0.79%
2022/01/19	0	0.00	10	36.40	36.50	-10	5,629	-0.18%
2022/01/18	22	36.81	4	36.70	36.55	18	5,639	0.32%
2022/01/17	0	0.00	1	36.80	36.80	-1	5,628	-0.02%
2022/01/14	2	35.50	22	35.45	35.50	-20	5,606	-0.36%
2022/01/13	1	36.35	3	36.22	36.20	-2	5,596	-0.04%
2022/01/12	2.1	36.22	5	36.15	36.20	-2.9	5,610	-0.05%
2022/01/11	5	36.65	7	36.55	36.40	-2	5,642	-0.04%
2022/01/07	2	37.05	3	37.17	36.95	-1	5,646	-0.02%
2022/01/06	0	0.00	5	37.62	37.40	-5	5,641	-0.09%
2022/01/04	1.4	38.08	0.1	38.15	38.05	1.3	5,657	0.02%
2021/12/30	0	0.00	2	38.60	38.60	-2	5,768	-0.03%
2021/12/29	5	38.90	0	0.00	38.95	5	5,828	0.09%
2021/12/28	13.1	39.29	2.1	39.21	39.10	11	5,831	0.19%
2021/12/27	8	39.16	3	39.28	39.00	5	5,740	0.09%
2021/12/24	7	38.35	1	38.05	38.20	6	5,696	0.11%
2021/12/22	5	37.44	0	0.00	37.30	5	5,653	0.09%
2021/12/21	0.1	37.45	0	0.00	37.40	0.1	5,647	0.00%
2021/12/20	0	0.00	3	37.08	37.65	-3	5,633	-0.05%
2021/12/17	2	37.13	0	0.00	37.05	2	5,606	0.04%
2021/12/16	0	0.00	20	37.30	37.45	-20	5,577	-0.36%
2021/12/15	31	37.21	22	37.48	37.45	9	5,545	0.16%
2021/12/14	1.1	37.26	6	37.53	37.25	-5	5,515	-0.09%
2021/12/13	5	38.58	2	38.35	38.25	3	5,440	0.06%
2021/12/10	12	39.44	11	39.00	38.85	1	5,412	0.02%
2021/12/09	34.1	39.99	37	40.64	39.65	-2.9	5,331	-0.05%
2021/12/08	107	40.55	70.8	40.30	41.60	36.2	5,041	0.72%	大買/
2021/12/07	90	39.04	5	39.27	38.75	85	4,536	1.87%
2021/12/06	8	38.84	6	38.55	38.40	2	4,408	0.05%
2021/12/03	1	38.55	2	38.63	38.65	-1	4,258	-0.02%
2021/12/02	3	38.35	2	38.60	37.70	1	4,195	0.02%
2021/12/01	22.4	38.14	10	38.30	38.20	12.4	4,204	0.30%
2021/11/30	2	37.50	0	0.00	37.65	2	4,179	0.05%
2021/11/29	2	36.95	0	0.00	36.80	2	4,188	0.05%
2021/11/26	2	37.35	13	37.53	37.35	-11	4,199	-0.26%
2021/11/25	10	38.85	10.1	38.40	38.35	-0.1	4,177	0.00%
2021/11/24	2.1	38.29	3.2	38.28	38.50	-1.2	4,211	-0.03%
2021/11/23	1.2	37.69	1.7	38.20	37.50	-0.5	4,181	-0.01%
2021/11/22	0.4	37.35	3	37.97	38.00	-2.6	4,188	-0.06%
2021/11/19	4.1	37.37	1	38.10	37.20	3.1	4,210	0.07%
2021/11/18	74.3	39.02	8.4	38.69	37.85	66	4,200	1.57%
2021/11/17	0	0.00	1	37.65	37.75	-1	4,074	-0.03%
2021/11/16	0.4	37.74	0	0.00	37.60	0.4	4,151	0.01%
2021/11/15	11.1	37.88	4	38.23	38.40	7.1	4,129	0.17%
2021/11/12	0	0.00	1	37.10	37.40	-1	4,175	-0.02%
2021/11/10	1	37.45	0	0.00	37.85	1	4,364	0.02%
2021/11/08	0	0.00	1	37.05	37.00	-1	4,764	-0.02%
2021/11/05	2.1	37.60	13	37.32	37.10	-10.9	4,832	-0.23%
2021/11/04	11.6	37.78	8	37.80	38.00	3.6	4,843	0.07%
2021/11/03	4	36.99	9	36.58	36.85	-5	4,895	-0.10%
2021/11/02	13	36.38	11.6	36.36	35.60	1.4	4,847	0.03%
2021/11/01	0.3	35.25	1	35.25	35.40	-0.7	4,760	-0.01%
2021/10/29	0.1	34.80	0	0.00	35.35	0.1	4,908	0.00%
2021/10/28	3.1	35.45	7	35.26	34.60	-3.9	5,044	-0.08%
2021/10/27	7	33.84	8	33.85	34.75	-1	5,276	-0.02%
2021/10/25	0.1	32.50	2	32.95	33.00	-1.9	5,514	-0.03%
2021/10/08	0	0.00	2	30.85	30.80	-2	6,082	-0.03%
2021/10/06	0	0.00	5	31.20	31.10	-5	7,813	-0.06%
2021/10/05	0.2	31.50	10.1	31.16	31.90	-9.9	7,953	-0.13%
2021/09/30	2	33.25	3.8	33.16	33.25	-1.8	8,173	-0.02%
2021/09/29	1.8	32.60	27	32.66	33.20	-25.2	8,202	-0.31%
2021/09/28	11	32.41	0	0.00	32.50	11	8,354	0.13%
2021/09/27	0	0.00	1	32.60	32.60	-1	8,505	-0.01%
2021/09/24	2	33.55	3	33.58	33.15	-1	9,105	-0.01%
2021/09/23	1	31.50	0	0.00	32.35	1	9,144	0.01%
2021/09/22	1	31.10	0	0.00	31.05	1	9,534	0.01%
2021/09/17	1	31.15	0	0.00	31.40	1	9,643	0.01%
2021/09/16	2	31.10	0	0.00	30.90	2	9,729	0.02%
2021/09/14	1	31.40	0	0.00	31.35	1	10,226	0.01%
2021/09/13	1	31.80	0	0.00	31.70	1	10,307	0.01%
2021/09/07	0	0.00	15	31.70	31.55	-15	10,766	-0.14%
2021/09/06	0	0.00	21	31.94	31.90	-21	10,908	-0.19%
2021/09/02	3	33.30	1	33.30	33.10	2	11,091	0.02%
2021/08/30	4	33.55	5	33.72	33.35	-1	11,271	-0.01%
2021/08/27	1	33.20	0	0.00	32.90	1	11,229	0.01%
2021/08/25	1	33.25	39	33.01	33.10	-38	11,338	-0.34%
2021/08/24	31	32.99	1	32.55	32.50	30	11,467	0.26%
2021/08/23	68	32.79	6	32.50	32.70	62	11,562	0.54%
2021/08/20	0	0.00	5	31.75	31.50	-5	11,539	-0.04%
2021/08/19	1	31.40	20	32.10	31.40	-19	11,588	-0.16%
2021/08/18	30	32.85	2	31.73	32.80	28	11,624	0.24%
2021/08/17	16	32.53	0	0.00	31.30	16	11,842	0.14%
2021/08/16	6	33.05	23	32.77	32.75	-17	11,849	-0.14%
2021/08/13	12	34.70	34	34.40	33.95	-22	11,822	-0.19%
2021/08/12	3	35.20	1	35.30	35.20	2	11,806	0.02%
2021/08/11	0	0.00	15	36.10	35.05	-15	12,117	-0.12%
2021/08/10	1	36.65	3	36.08	36.55	-2	12,109	-0.02%
2021/08/09	0.1	36.10	8	36.45	35.95	-7.9	12,111	-0.07%
2021/08/06	30	37.14	41	37.75	37.20	-11	12,112	-0.09%
2021/08/05	8	37.22	2	37.10	37.30	6	11,922	0.05%
2021/08/04	11.3	37.07	10	36.26	36.40	1.3	11,955	0.01%
2021/08/03	1	36.15	4	36.64	36.85	-3	12,084	-0.02%
2021/08/02	15	36.03	0	0.00	36.40	15	12,072	0.12%
2021/07/30	1	35.90	1	35.80	35.45	0	11,974	0.00%
2021/07/29	1	35.60	0	0.00	35.65	1	12,025	0.01%
2021/07/28	0	0.00	5	35.08	35.45	-5	12,152	-0.04%
2021/07/27	39	35.83	10	36.34	35.65	29	12,288	0.24%
2021/07/26	5	36.87	7	37.06	36.75	-2	12,343	-0.02%
2021/07/23	10	35.50	5	35.62	35.55	5	12,578	0.04%
2021/07/22	3	34.88	2	34.53	34.40	1	12,838	0.01%
2021/07/21	2	33.98	2	34.23	33.30	0	12,832	0.00%
2021/07/20	5	34.25	12	34.35	34.00	-7	12,912	-0.05%
2021/07/19	5	34.80	1	35.10	34.90	4	12,937	0.03%
2021/07/16	7	35.64	3	35.80	35.35	4	13,121	0.03%
2021/07/15	9	34.87	7	35.25	35.20	2	13,165	0.02%
2021/07/14	67	37.90	30.8	37.30	35.55	36.2	13,131	0.28%
2021/07/13	9.8	38.17	28	39.15	39.35	-18.2	12,255	-0.15%
2021/07/12	4	35.71	0	0.00	35.80	4	11,596	0.03%
2021/07/09	1	34.90	11	35.20	34.90	-10	11,514	-0.09%
2021/07/08	3.1	35.37	8	35.65	35.45	-4.9	11,576	-0.04%
2021/07/07	5	34.69	2	34.73	34.65	3	11,594	0.03%
2021/07/06	2	35.18	2	35.30	35.05	0	11,704	0.00%
2021/07/05	10	35.86	5	35.79	35.80	5	11,852	0.04%
2021/07/02	14	35.75	13.1	35.39	34.95	0.9	11,797	0.01%
2021/07/01	12	36.53	19.7	35.89	34.80	-7.7	11,781	-0.07%
2021/06/30	3.1	33.94	5	34.48	34.75	-1.9	11,284	-0.02%
2021/06/29	11	35.17	2	34.76	34.50	9	11,136	0.08%
2021/06/28	1.7	33.96	10.1	34.11	34.40	-8.3	10,778	-0.08%
2021/06/25	2	33.53	1.1	34.09	33.40	0.9	10,796	0.01%
2021/06/24	10	33.89	4.5	33.98	33.95	5.6	10,849	0.05%
2021/06/23	13	33.47	7	33.88	34.10	6	10,711	0.06%
2021/06/22	2.1	32.65	6	33.00	32.65	-3.9	10,780	-0.04%
2021/06/21	4	32.34	0	0.00	32.30	4	11,991	0.03%
2021/06/18	0	0.00	1	33.25	33.20	-1	12,188	-0.01%
2021/06/17	2	33.43	21	33.35	33.65	-19	12,287	-0.15%
2021/06/16	20.1	32.79	1	32.85	32.80	19.1	12,266	0.16%
2021/06/15	5	32.94	8	33.08	33.35	-3	12,663	-0.02%
2021/06/11	1.3	32.15	0	0.00	31.95	1.3	12,703	0.01%
2021/06/10	2	32.35	3	32.52	32.50	-1	12,714	-0.01%
2021/06/09	1	32.30	8	32.84	32.25	-7	12,670	-0.06%
2021/06/08	4	31.88	2	31.95	31.85	2	12,606	0.02%
2021/06/07	1	30.90	3	30.95	31.50	-2	12,654	-0.02%
2021/06/04	1	31.70	0	0.00	31.45	1	12,799	0.01%
2021/06/03	0	0.00	5.6	31.82	32.05	-5.6	12,866	-0.04%
2021/06/02	2	31.65	2	31.55	31.70	0	12,999	0.00%
2021/06/01	8	32.83	2.8	32.70	32.65	5.2	13,120	0.04%
2021/05/31	5	31.98	10	32.00	32.20	-5	13,123	-0.04%
2021/05/28	4	31.54	4	31.45	31.50	0	13,203	0.00%
2021/05/27	0.4	31.45	10	31.35	30.90	-9.6	13,926	-0.07%
2021/05/26	12	30.98	4	30.90	31.20	8	14,731	0.05%
2021/05/25	26	31.61	25.4	31.44	31.50	0.6	14,771	0.00%
2021/05/24	5.1	29.45	5.4	29.81	29.95	-0.3	14,668	0.00%
2021/05/21	0.4	29.17	14	29.06	29.25	-13.7	15,180	-0.09%
2021/05/20	11.2	29.09	4.1	29.11	28.75	7.1	15,279	0.05%
2021/05/19	20	29.63	5.9	29.69	29.85	14.1	15,364	0.09%
2021/05/18	2	27.50	11	28.21	28.35	-9	15,190	-0.06%
2021/05/17	1	25.70	11	26.28	25.80	-10	15,148	-0.07%
2021/05/14	12	28.43	0	0.00	28.45	12	15,049	0.08%
2021/05/13	3.1	28.54	3	27.65	28.35	0.1	14,977	0.00%
2021/05/12	4	29.01	9	28.28	28.40	-5	15,139	-0.03%
2021/05/11	7.2	30.50	12.3	31.01	30.10	-5.1	14,962	-0.03%
2021/05/10	1.4	32.83	17	32.70	32.70	-15.6	14,811	-0.11%
2021/05/07	17	32.36	11	32.11	33.40	6	14,822	0.04%
2021/05/06	2.1	32.20	2	32.10	31.95	0.1	14,811	0.00%
2021/05/05	18	34.11	0.5	33.42	32.90	17.5	14,775	0.12%
2021/05/04	4	33.30	25.2	32.96	32.80	-21.2	14,681	-0.14%
2021/05/03	5	35.07	16	34.58	35.30	-11	14,512	-0.08%
2021/04/29	42.2	36.12	105	37.08	35.40	-62.8	14,359	-0.44%	大賣/
2021/04/28	13	36.14	14.1	35.79	36.70	-1.1	13,913	-0.01%
2021/04/27	6	33.93	2	34.05	33.75	4	13,619	0.03%
2021/04/26	2.6	34.80	0	0.00	34.50	2.6	13,771	0.02%
2021/04/23	0	0.00	2	33.30	34.50	-2	13,707	-0.01%
2021/04/22	43.5	35.11	57	34.11	33.50	-13.5	13,883	-0.10%
2021/04/21	1.5	34.80	3.6	34.92	35.10	-2.1	13,962	-0.02%
2021/04/20	8	34.31	18.5	34.28	34.25	-10.5	13,870	-0.08%
2021/04/19	0.7	33.83	4	33.94	34.05	-3.3	13,816	-0.02%
2021/04/16	3.7	33.23	35	32.98	33.35	-31.3	13,858	-0.23%
2021/04/15	0.5	32.65	1	32.55	32.60	-0.5	13,906	0.00%
2021/04/14	0.7	33.00	1	33.10	32.15	-0.3	13,938	0.00%
2021/04/13	3	32.88	0	0.00	32.80	3	13,967	0.02%
2021/04/12	4	33.66	5	33.49	33.45	-1	13,970	-0.01%
2021/04/09	3.6	34.21	6.5	34.21	34.10	-2.9	13,870	-0.02%
2021/04/08	6.3	33.40	5	33.53	33.55	1.3	13,661	0.01%
2021/04/07	6	32.80	2	32.65	32.85	4	13,537	0.03%
2021/04/06	2.1	32.28	9	32.25	32.25	-6.9	13,476	-0.05%
2021/04/01	2	31.80	0	0.00	31.75	2	13,464	0.01%
2021/03/31	5.5	31.73	0	0.00	31.70	5.5	13,526	0.04%
2021/03/30	2	31.73	1	31.80	32.00	1	13,573	0.01%
2021/03/29	0	0.00	6	31.48	31.30	-6	13,504	-0.04%
2021/03/26	1	31.85	4	31.71	31.70	-3	13,511	-0.02%
2021/03/25	9	31.75	9	31.79	31.40	0	13,605	0.00%
2021/03/24	48	32.77	33	32.90	32.70	15	13,600	0.11%
2021/03/23	3.5	30.64	4	30.85	31.00	-0.5	12,386	0.00%
2021/03/22	2	30.35	4	30.18	30.25	-2	12,194	-0.02%
2021/03/19	8	30.15	32.4	30.16	30.50	-24.4	12,191	-0.20%
2021/03/18	129.6	30.48	23	30.27	30.00	106.6	12,147	0.88%	大買/鉅額交易
2021/03/17	4	29.11	1	29.30	29.10	3	11,943	0.03%
2021/03/16	0	0.00	3	28.85	28.80	-3	12,073	-0.02%
2021/03/15	16	28.62	3	28.72	29.00	13	12,463	0.10%
2021/03/11	2	28.60	0	0.00	28.75	2	13,343	0.01%
2021/03/10	6	28.70	8	28.78	28.35	-2	13,647	-0.01%
2021/03/09	1	27.95	3	28.05	28.00	-2	13,935	-0.01%
2021/03/08	13	28.21	28	28.26	27.95	-15	13,984	-0.11%
2021/03/05	14.2	28.79	15	28.59	28.45	-0.8	14,005	-0.01%
2021/03/04	15	28.65	10	28.70	28.80	5	14,031	0.04%
2021/03/03	7	28.60	13	28.53	28.40	-6	14,210	-0.04%
2021/03/02	48.2	29.51	61	29.59	28.70	-12.8	14,358	-0.09%
2021/02/26	53	28.25	38	28.37	28.10	15	13,726	0.11%
2021/02/25	21	26.81	0	0.00	26.95	21	13,054	0.16%
2021/02/24	8	27.08	7	26.96	26.65	1	13,159	0.01%
2021/02/23	34	27.61	26	27.28	27.40	8	13,079	0.06%
2021/02/22	0	0.00	1	26.55	26.55	-1	12,617	-0.01%
2021/02/19	0	0.00	5	25.90	26.15	-5	12,705	-0.04%
2021/02/18	10	25.35	2	25.50	26.05	8	13,038	0.06%
2021/02/05	0	0.00	24	24.35	24.15	-24	13,541	-0.18%
2021/02/03	15	25.10	0	0.00	24.85	15	13,631	0.11%
2021/02/02	0	0.00	4	24.38	24.20	-4	13,605	-0.03%
2021/01/29	0	0.00	1	24.05	23.65	-1	13,663	-0.01%
2021/01/28	2	24.05	25	24.19	24.40	-23	13,720	-0.17%
2021/01/26	16	23.88	0	0.00	23.55	16	14,159	0.11%
2021/01/25	10	23.85	10	23.63	23.90	0	14,129	0.00%
2021/01/22	0	0.00	1	24.10	24.10	-1	14,149	-0.01%
2021/01/21	3	24.70	15	24.62	24.15	-12	14,222	-0.08%
2021/01/20	3	24.83	0	0.00	24.75	3	14,240	0.02%
2021/01/19	21	26.67	19	26.09	25.85	2	14,219	0.01%
2021/01/18	1	25.80	25	25.45	25.60	-24	14,175	-0.17%
2021/01/15	1	26.15	4	26.40	26.35	-3	14,279	-0.02%
2021/01/14	109	26.62	99	26.76	27.20	10	14,786	0.07%	大買/
2021/01/13	1	25.90	0	0.00	25.90	1	15,460	0.01%
2021/01/12	3	25.60	5	26.03	25.55	-2	15,476	-0.01%
2021/01/11	6	26.24	17	26.41	26.25	-11	15,595	-0.07%
2021/01/08	21	26.01	16	25.62	25.60	5	15,511	0.03%
2021/01/07	12	25.31	20	25.63	25.55	-8	15,580	-0.05%
2021/01/06	4	25.65	20	25.50	25.30	-16	15,616	-0.10%
2021/01/05	22	26.00	4	26.05	26.20	18	15,576	0.12%
2021/01/04	2	25.33	1	25.55	25.50	1	15,507	0.01%
2020/12/30	3	25.50	20	25.40	25.35	-17	15,492	-0.11%
2020/12/29	0	0.00	2	26.10	25.75	-2	15,499	-0.01%
2020/12/28	18	25.71	35	25.75	25.75	-17	15,443	-0.11%
2020/12/25	25	25.08	10	25.00	25.10	15	15,368	0.10%
2020/12/24	2	25.55	5	25.52	25.25	-3	15,292	-0.02%
2020/12/23	10	24.85	24	24.80	24.85	-14	15,214	-0.09%
2020/12/22	0	0.00	1	25.65	24.80	-1	15,269	-0.01%
2020/12/21	11	25.67	9	25.62	25.70	2	15,191	0.01%
2020/12/18	16	26.27	11	25.92	26.50	5	15,033	0.03%
2020/12/17	2	25.45	6	25.38	25.40	-4	14,779	-0.03%
2020/12/16	26	25.84	8	26.00	25.75	18	14,749	0.12%
2020/12/15	30	25.80	21	25.40	25.40	9	14,713	0.06%
2020/12/14	2	26.25	5	26.50	26.05	-3	14,594	-0.02%
2020/12/11	10	26.34	0	0.00	26.10	10	14,537	0.07%
2020/12/10	9	27.48	26	27.18	27.05	-17	14,332	-0.12%
2020/12/09	32	27.09	12	27.23	27.80	20	14,215	0.14%
2020/12/08	23	26.27	4	26.20	26.15	19	13,847	0.14%
2020/12/07	29	26.28	35	26.64	26.50	-6	13,754	-0.04%
2020/12/04	14	24.97	29	24.85	25.65	-15	12,973	-0.12%
2020/12/03	12	25.10	17.3	25.15	24.50	-5.3	12,803	-0.04%
2020/12/02	4	24.11	6	24.17	24.15	-2	12,762	-0.02%
2020/12/01	1	23.85	50	23.64	24.20	-49	13,696	-0.36%
2020/11/30	5	23.81	3	24.02	23.70	2	14,329	0.01%
2020/11/27	9	24.14	43	24.01	24.10	-34	14,307	-0.24%
2020/11/26	52	23.64	7	24.01	24.00	45	14,206	0.32%
2020/11/25	4	23.05	0	0.00	23.10	4	13,931	0.03%
2020/11/24	8	23.51	3	23.65	23.25	5	13,896	0.04%
2020/11/23	12	23.39	10	23.30	23.55	2	13,828	0.01%
2020/11/20	6	23.25	4	23.29	23.25	2	13,763	0.01%
2020/11/19	4	23.35	4.1	23.25	23.15	-0.1	13,842	0.00%
2020/11/18	3	23.12	52	23.11	23.10	-49	14,019	-0.35%
2020/11/17	19	23.59	15	23.61	23.45	4	14,150	0.03%
2020/11/16	14	23.41	12	23.41	23.95	2	14,077	0.01%
2020/11/13	10	22.40	0	0.00	22.80	10	13,799	0.07%
2020/11/12	21	22.49	2	22.48	22.40	19	14,186	0.13%
2020/11/11	11	22.28	1	22.35	22.65	10	14,869	0.07%
2020/11/10	5	22.81	5	22.68	22.25	0	15,658	0.00%
2020/11/09	3	22.38	2	22.38	22.40	1	16,236	0.01%
2020/11/05	22	22.35	2	22.23	22.20	20	16,657	0.12%
2020/11/04	5	22.13	2	21.80	22.30	3	16,608	0.02%
2020/11/03	29	22.63	17	22.56	22.10	12	16,534	0.07%
2020/10/29	8	21.74	11	21.82	22.35	-3	16,403	-0.02%
2020/10/28	8	22.62	10	22.30	22.15	-2	16,304	-0.01%
2020/10/27	10	23.05	6	23.21	22.85	4	16,142	0.02%
2020/10/26	1	23.55	1	23.25	22.90	0	15,990	0.00%
2020/10/23	17	23.74	24	23.73	23.55	-7	15,775	-0.04%
2020/10/22	20	23.72	8	23.90	23.75	12	15,613	0.08%
2020/10/21	35	23.52	51	23.98	24.45	-16	14,920	-0.11%
2020/10/20	1	22.25	2	22.23	22.25	-1	14,004	-0.01%
2020/10/19	3	22.50	5	22.11	21.90	-2	13,998	-0.01%
2020/10/16	0	0.00	31	21.61	21.60	-31	13,910	-0.22%
2020/10/15	2	22.08	3	22.22	21.90	-1	13,897	-0.01%
2020/10/14	15	21.94	21	22.00	21.80	-6	13,729	-0.04%
2020/10/13	2	21.50	2	21.45	21.30	0	13,649	0.00%
2020/10/12	0	0.00	1	21.30	21.25	-1	13,585	-0.01%
2020/10/08	12	21.38	0	0.00	21.25	12	13,593	0.09%
2020/10/07	1	21.00	1	21.15	21.10	0	13,600	0.00%
2020/10/06	12	21.11	1	21.00	20.95	11	13,778	0.08%
2020/10/05	20	20.60	0	0.00	20.60	20	13,761	0.15%
2020/09/30	5	20.15	1	20.30	20.30	4	13,768	0.03%
2020/09/28	15	19.47	0	0.00	19.75	15	13,934	0.11%
2020/09/25	4	19.15	1	18.60	18.95	3	14,248	0.02%
2020/09/24	4	19.73	23	19.85	19.65	-19	14,786	-0.13%
2020/09/23	11	20.30	0	0.00	20.15	11	14,746	0.07%
2020/09/22	0	0.00	20	20.30	20.20	-20	14,708	-0.14%
2020/09/21	5	21.20	0	0.00	20.70	5	14,647	0.03%
2020/09/18	1	21.35	0	0.00	21.15	1	14,606	0.01%
2020/09/15	17	21.29	7	21.12	21.15	10	14,397	0.07%
2020/09/14	6	21.19	1	21.20	21.10	5	14,325	0.03%
2020/09/11	3	20.23	0	0.00	20.15	3	14,108	0.02%
2020/09/10	16	21.06	1	20.85	20.90	15	14,005	0.11%
2020/09/09	1	20.65	10	20.20	20.60	-9	13,882	-0.06%
2020/09/08	30	20.82	14	20.92	20.60	16	13,778	0.12%
2020/09/07	15	21.87	9	21.38	21.15	6	13,579	0.04%
2020/09/04	22	22.58	32	22.60	22.50	-10	13,177	-0.08%
2020/09/03	40	21.93	40	22.37	22.55	0	12,118	0.00%
2020/09/02	6	20.68	1	20.55	20.50	5	11,319	0.04%
2020/09/01	2	20.33	8	20.63	20.85	-6	11,092	-0.05%
2020/08/31	2	20.00	3	19.98	20.00	-1	10,852	-0.01%
2020/08/28	4	20.14	4	20.14	20.10	0	10,805	0.00%
2020/08/26	2	20.63	3	20.72	20.25	-1	10,649	-0.01%
2020/08/25	1	20.25	28	20.61	20.25	-27	10,562	-0.26%
2020/08/24	47	20.67	6	20.48	20.55	41	10,492	0.39%
2020/08/21	16	20.58	14	20.71	21.00	2	10,543	0.02%
2020/08/20	12	20.11	3	19.82	19.35	9	10,259	0.09%
2020/08/19	6	21.47	13	21.32	21.45	-7	9,813	-0.07%
2020/08/18	18	21.73	16	21.69	21.70	2	9,455	0.02%
2020/08/17	36	21.70	8	21.64	21.70	28	8,947	0.31%
2020/08/14	51	19.57	48	20.67	20.55	3	8,193	0.04%
2020/08/13	2	19.00	7	19.19	19.60	-5	7,372	-0.07%
2020/08/12	13	17.85	1	18.05	17.85	12	6,571	0.18%
2020/08/11	0	0.00	4	16.63	16.55	-4	6,010	-0.07%
2020/08/10	4	16.70	5	16.99	16.55	-1	5,991	-0.02%
2020/08/07	0	0.00	8	17.16	17.10	-8	5,947	-0.13%
2020/08/06	3	17.40	8	17.46	17.15	-5	5,891	-0.08%
2020/08/05	4	16.98	2.6	17.08	17.00	1.4	5,686	0.02%
2020/08/04	5	16.10	4	16.03	16.00	1	5,469	0.02%
2020/08/03	0	0.00	5	15.90	15.90	-5	5,459	-0.09%
2020/07/24	7	15.57	0	0.00	15.55	7	5,273	0.13%
2020/07/23	0	0.00	11	16.24	16.25	-11	5,194	-0.21%
2020/07/22	1	16.45	3	16.20	16.45	-2	5,113	-0.04%
2020/07/16	0	0.00	2	16.20	16.30	-2	4,788	-0.04%
2020/07/15	4	16.10	4	16.50	15.70	0	4,691	0.00%
2020/07/14	0	0.00	9	16.20	16.25	-9	4,620	-0.19%
2020/07/13	19	16.34	5	16.23	16.50	14	4,581	0.31%
2020/07/10	1	15.70	1	15.85	15.55	0	4,387	0.00%
2020/07/07	4	15.54	3	15.75	15.75	1	4,218	0.02%
2020/07/06	14	16.33	6	16.21	16.25	8	4,102	0.20%
2020/07/03	10	15.78	26	15.82	16.10	-16	3,749	-0.43%
2020/06/29	0	0.00	2	14.00	13.95	-2	3,068	-0.07%
2020/06/22	0	0.00	15	14.15	14.15	-15	3,183	-0.47%
2020/06/19	1	14.45	0	0.00	14.25	1	3,219	0.03%
2020/06/17	17	14.10	0	0.00	14.05	17	3,206	0.53%
2020/06/15	2	13.80	0	0.00	13.75	2	3,278	0.06%
2020/06/11	0	0.00	5	14.50	14.25	-5	3,291	-0.15%
2020/06/08	0	0.00	5	14.80	14.80	-5	3,357	-0.15%
2020/06/05	1	14.80	2.1	14.90	14.85	-1.1	3,345	-0.03%
2020/06/03	0	0.00	25	14.97	14.85	-25	3,328	-0.75%
2020/06/02	5	15.00	1	14.95	15.10	4	3,309	0.12%
2020/05/29	0.4	15.15	5.6	14.79	15.15	-5.2	3,239	-0.16%
2020/05/28	49	14.93	24	14.80	14.60	25	3,215	0.78%
2020/05/27	22	14.04	0	0.00	14.50	22	2,900	0.76%
2020/05/14	0	0.00	2	13.85	13.40	-2	2,718	-0.07%
2020/05/12	1	14.35	3	14.35	14.15	-2	2,725	-0.07%
2020/05/11	5	14.57	1	14.20	14.50	4	2,716	0.15%
2020/05/07	0	0.00	6	13.95	14.05	-6	2,609	-0.23%
2020/05/06	6	13.88	0	0.00	13.80	6	2,627	0.23%
2020/05/04	2	13.95	2	13.95	13.90	0	2,703	0.00%
2020/04/30	0	0.00	3	14.23	14.25	-3	2,705	-0.11%
2020/04/27	2	14.00	1	13.95	14.20	1	2,725	0.04%
2020/04/16	1	14.10	2	14.20	14.10	-1	2,636	-0.04%
2020/04/15	2	14.05	1	14.05	14.05	1	2,660	0.04%
2020/04/14	0	0.00	80	13.55	13.60	-80	2,641	-3.03%
2020/04/13	0	0.00	2	13.50	13.40	-2	2,646	-0.08%
2020/04/09	2	13.10	0	0.00	13.10	2	2,664	0.08%
2020/04/06	0	0.00	2	12.05	12.15	-2	2,656	-0.08%
2020/04/01	2	11.85	7	12.00	12.00	-5	2,660	-0.19%
2020/03/31	0	0.00	2	11.75	11.80	-2	2,698	-0.07%
2020/03/19	40	10.68	110	10.10	10.10	-70	2,578	-2.71%	大賣/
2020/03/18	50	11.44	50	11.50	11.20	0	2,579	0.00%
2020/03/17	2	11.40	0	0.00	11.30	2	2,596	0.08%
2020/03/16	11	12.42	0	0.00	11.85	11	2,576	0.43%
2020/03/13	30	11.75	80	11.91	12.45	-50	2,541	-1.97%
2020/03/12	18	13.56	17	13.20	13.00	1	2,460	0.04%
2020/03/10	10	14.20	15	14.30	14.50	-5	2,393	-0.21%
2020/03/04	3	15.55	2	15.53	15.55	1	2,319	0.04%
2020/03/03	0	0.00	4	15.29	15.45	-4	2,240	-0.18%
2020/03/02	3	14.60	0	0.00	14.65	3	2,205	0.14%
2020/02/25	0	0.00	10	14.55	14.60	-10	2,173	-0.46%
2020/02/13	3	15.55	1	15.30	15.30	2	2,315	0.09%
2020/02/11	1	14.70	0	0.00	14.65	1	2,280	0.04%
2020/02/10	2	14.60	1	14.70	14.60	1	2,319	0.04%
2020/02/07	2	14.50	0	0.00	14.55	2	2,333	0.09%
2020/02/05	1	14.20	0	0.00	14.65	1	2,258	0.04%
2020/02/04	2	14.23	4	14.16	14.30	-2	2,227	-0.09%
2020/02/03	0	0.00	10	13.90	13.85	-10	2,262	-0.44%
2020/01/31	0	0.00	15	14.95	14.60	-15	2,271	-0.66%
2020/01/30	170	15.21	73	14.87	14.85	97	2,290	4.23%	大買/
2020/01/20	30	16.40	20	16.45	16.45	10	2,238	0.45%
2020/01/15	80	16.40	0	0.00	16.30	80	2,347	3.41%
2020/01/14	0	0.00	5	16.55	16.50	-5	2,347	-0.21%
2020/01/09	0	0.00	150	16.60	16.45	-150	2,379	-6.30%	大賣/鉅額交易
2020/01/08	50	16.15	51	16.45	16.50	-1	2,340	-0.04%
2020/01/07	150	16.40	0	0.00	16.45	150	2,449	6.12%	大買/鉅額交易
2019/12/31	0	0.00	1	17.40	17.15	-1	2,437	-0.04%
2019/12/30	0	0.00	1	17.35	17.35	-1	2,399	-0.04%
2019/12/26	1	17.40	0	0.00	17.15	1	2,370	0.04%
2019/12/25	1	17.25	2	17.30	17.30	-1	2,331	-0.04%
2019/12/16	1	17.00	0	0.00	16.95	1	2,545	0.04%
2019/12/13	3	16.85	0	0.00	16.85	3	2,549	0.12%
2019/12/12	2	17.00	0	0.00	16.85	2	2,490	0.08%
2019/12/05	0	0.00	62	16.60	16.65	-62	2,640	-2.35%
2019/12/04	62	16.48	0	0.00	16.55	62	2,693	2.30%
2019/12/03	1	16.60	0	0.00	16.60	1	2,798	0.04%
2019/11/29	1	16.75	0	0.00	16.80	1	2,829	0.04%
2019/11/27	0	0.00	80	17.15	17.25	-80	3,005	-2.66%
2019/11/26	25	16.92	0	0.00	17.05	25	3,048	0.82%
2019/11/25	50	16.80	0	0.00	16.75	50	3,047	1.64%
2019/11/21	20	16.83	0	0.00	16.90	20	3,126	0.64%
2019/11/15	0	0.00	170	17.05	17.15	-170	3,523	-4.82%	大賣/鉅額交易
2019/11/13	4	16.85	0	0.00	16.65	4	3,641	0.11%
2019/11/11	170	16.71	0	0.00	16.50	170	3,648	4.66%	大買/鉅額交易
2019/11/06	1	17.05	1	17.00	17.00	0	3,689	0.00%
2019/10/31	0	0.00	2	17.20	17.20	-2	3,888	-0.05%
2019/10/30	1	17.25	0	0.00	17.25	1	3,966	0.03%
2019/10/28	0	0.00	91	17.30	17.35	-91	4,491	-2.03%
2019/10/23	93	17.53	3	17.70	17.45	90	5,050	1.78%
2019/10/18	0	0.00	1	17.70	17.45	-1	5,098	-0.02%
2019/10/17	1	17.65	0	0.00	17.60	1	5,101	0.02%
2019/10/15	0	0.00	165	17.70	17.70	-165	5,090	-3.24%	大賣/鉅額交易
2019/10/14	0	0.00	5	17.40	17.45	-5	4,968	-0.10%
2019/10/08	1	16.85	0	0.00	16.75	1	5,050	0.02%
2019/09/26	0	0.00	3	17.57	17.45	-3	5,165	-0.06%
2019/09/25	0	0.00	1	17.60	17.55	-1	5,176	-0.02%
2019/09/24	17	17.74	3	18.10	17.45	14	5,157	0.27%
2019/09/23	4	17.48	6	17.69	17.90	-2	5,077	-0.04%
2019/09/17	0	0.00	2	17.50	17.40	-2	4,944	-0.04%
2019/09/16	1	17.70	0	0.00	17.50	1	4,938	0.02%
2019/09/11	5	17.20	0	0.00	17.10	5	4,939	0.10%
2019/09/09	165	17.39	0	0.00	17.20	165	4,941	3.34%	大買/鉅額交易
2019/09/06	2	17.88	1	17.75	17.75	1	4,924	0.02%
2019/09/04	0	0.00	10	17.75	17.70	-10	4,820	-0.21%
2019/09/03	1	17.70	1	17.50	17.70	0	4,833	0.00%
2019/09/02	0	0.00	100	17.70	17.60	-100	4,796	-2.08%
2019/08/30	102	17.55	5	17.90	17.65	97	4,754	2.04%	大買/
2019/08/29	5	17.53	0.5	17.65	17.70	4.5	4,613	0.10%
2019/08/27	0	0.00	2	17.15	17.10	-2	4,477	-0.04%
2019/08/26	0	0.00	1	16.85	16.95	-1	4,466	-0.02%
2019/08/23	2	17.40	0	0.00	17.40	2	4,412	0.05%
2019/08/22	0	0.00	4	17.38	17.40	-4	4,386	-0.09%
2019/08/21	2	17.35	13	17.20	17.30	-11	4,350	-0.25%
2019/08/20	5	17.66	6	17.75	17.10	-1	4,303	-0.02%
2019/08/19	7	17.03	0	0.00	17.20	7	4,031	0.17%
2019/08/15	0	0.00	1	15.90	16.05	-1	3,928	-0.03%
2019/08/13	0	0.00	1	15.95	15.80	-1	3,906	-0.03%
2019/08/12	1	15.85	0	0.00	16.15	1	3,897	0.03%
2019/08/05	5	15.65	5	15.55	15.55	0	4,070	0.00%
2019/08/02	8	16.37	8	15.90	15.90	0	4,036	0.00%
2019/08/01	2	16.60	0	0.00	16.60	2	4,063	0.05%
2019/07/31	4	17.24	1	17.25	17.05	3	3,958	0.08%
2019/07/30	1.2	17.63	2	18.00	18.10	-0.8	3,798	-0.02%
2019/07/29	13	17.05	23	17.05	17.60	-10	3,453	-0.29%
2019/07/26	0	0.00	7	16.07	16.00	-7	3,119	-0.22%
2019/07/23	0	0.00	18	15.62	15.65	-18	2,973	-0.61%
2019/07/19	7	15.25	0	0.00	15.25	7	2,961	0.24%
2019/07/16	2	15.35	0	0.00	15.30	2	3,312	0.06%
2019/07/15	0	0.00	12	15.53	15.40	-12	3,411	-0.35%
2019/07/12	0	0.00	21	15.25	15.45	-21	3,417	-0.61%
2019/07/10	0	0.00	11	15.11	15.15	-11	3,509	-0.31%
2019/07/09	12	15.00	0	0.00	15.05	12	3,469	0.35%
2019/07/05	0	0.00	30	14.93	14.85	-30	3,522	-0.85%
2019/07/04	0	0.00	1	15.00	15.10	-1	3,538	-0.03%
2019/06/21	0	0.00	26	14.62	14.70	-26	3,641	-0.71%
2019/06/19	20	14.65	4	14.68	14.70	16	3,661	0.44%
2019/06/14	20	14.30	1	14.40	14.35	19	3,572	0.53%
2019/06/12	1	14.20	0	0.00	14.15	1	3,516	0.03%
2019/05/31	0	0.00	20	14.05	14.10	-20	3,437	-0.58%
2019/05/28	0	0.00	5	14.15	13.65	-5	3,394	-0.15%
2019/05/23	8	14.38	0	0.00	14.35	8	3,556	0.22%
2019/05/22	0	0.00	6	14.65	14.65	-6	3,612	-0.17%
2019/05/21	6	14.40	0	0.00	14.50	6	3,554	0.17%
2019/05/17	0	0.00	22	14.88	14.50	-22	3,557	-0.62%
2019/05/16	0	0.00	1	15.10	14.85	-1	3,535	-0.03%
2019/05/15	12	14.93	23	14.91	14.90	-11	3,471	-0.32%
2019/05/14	32	14.65	10	14.98	15.00	22	3,483	0.63%
2019/05/13	8	14.31	1	14.25	14.15	7	3,335	0.21%
2019/05/10	14	14.46	15	14.60	14.50	-1	3,307	-0.03%
2019/05/09	4	14.85	8	15.06	14.50	-4	3,278	-0.12%
2019/05/08	2	14.35	0	0.00	15.00	2	3,147	0.06%
2019/05/06	2	14.75	3	14.67	14.60	-1	3,105	-0.03%
2019/04/29	0	0.00	9	14.62	14.60	-9	2,888	-0.31%
2019/04/24	0.1	14.30	2	14.65	14.40	-2	2,802	-0.07%
2019/04/23	2	14.75	41	14.74	14.85	-39	2,750	-1.42%
2019/04/22	3	15.20	0	0.00	15.15	3	2,729	0.11%
2019/04/19	0	0.00	13	14.90	14.90	-13	2,433	-0.53%
2019/04/18	0	0.00	1	14.40	14.15	-1	2,321	-0.04%
2019/04/17	2	14.75	0	0.00	14.60	2	2,288	0.09%
2019/04/16	4	14.18	0	0.00	14.25	4	2,112	0.19%
2019/04/12	33	14.09	3	14.15	13.95	30	2,024	1.48%
2019/04/03	18	13.78	0	0.00	13.85	18	1,842	0.98%
2019/03/28	0	0.00	2	13.05	13.00	-2	1,673	-0.12%
2019/03/27	0	0.00	6	13.43	13.30	-6	1,654	-0.36%
2019/03/25	1	13.75	0	0.00	13.65	1	1,597	0.06%
2019/03/22	2	14.08	0	0.00	14.00	2	1,579	0.13%
2019/03/21	1	13.90	0	0.00	13.95	1	1,537	0.07%
2019/03/20	0	0.00	2	13.85	13.90	-2	1,533	-0.13%
2019/03/19	1	13.85	0	0.00	13.80	1	1,540	0.06%
2019/03/15	5	13.60	2	13.65	13.60	3	1,515	0.20%
2019/03/13	0	0.00	1	13.65	13.60	-1	1,559	-0.06%
2019/03/12	1	13.75	0	0.00	13.75	1	1,578	0.06%
2019/02/26	0	0.00	2	14.00	13.85	-2	1,756	-0.11%
2019/02/25	6	14.15	0	0.00	14.10	6	1,747	0.34%
2019/02/22	7	14.41	9	14.42	14.20	-2	1,743	-0.11%
2019/02/21	1	14.30	0	0.00	14.40	1	1,627	0.06%
2019/02/20	2	14.13	0	0.00	14.05	2	1,579	0.13%
2019/02/15	0	0.00	1	13.85	14.10	-1	1,623	-0.06%
2019/02/14	0	0.00	2	14.10	13.95	-2	1,608	-0.12%
2019/02/13	40	14.15	2	13.93	14.10	38	1,588	2.39%
2019/02/12	0	0.00	1	13.30	13.50	-1	1,505	-0.07%
2019/01/23	1	13.00	0	0.00	12.95	1	1,683	0.06%
2019/01/16	1	13.20	0	0.00	13.20	1	1,758	0.06%
2019/01/03	0	0.00	2	12.45	12.40	-2	1,771	-0.11%
2018/12/28	1	12.60	1	12.60	12.60	0	1,809	0.00%
2018/12/25	1	12.40	0	0.00	12.40	1	1,899	0.05%
2018/12/24	1	12.55	0	0.00	12.55	1	1,902	0.05%
2018/12/07	20	13.75	0	0.00	13.70	20	2,492	0.80%
2018/12/05	4	13.74	0	0.00	13.75	4	2,485	0.16%
2018/12/04	1	13.90	0	0.00	13.70	1	2,494	0.04%
2018/12/03	1	13.85	2	13.80	13.85	-1	2,503	-0.04%
2018/11/30	1	13.60	0	0.00	13.45	1	2,462	0.04%
2018/11/28	5	13.60	7	13.49	13.50	-2	2,473	-0.08%
2018/11/27	2	13.13	0	0.00	13.30	2	2,451	0.08%
2018/11/21	0	0.00	1	13.10	13.05	-1	2,567	-0.04%
2018/11/20	1	13.40	0	0.00	13.10	1	2,734	0.04%
2018/11/19	0	0.00	1	13.00	12.90	-1	2,700	-0.04%
2018/11/16	11	12.75	6	12.79	12.70	5	2,691	0.19%
2018/11/06	0	0.00	1	12.05	11.85	-1	2,872	-0.03%
2018/11/02	1	12.30	0	0.00	12.25	1	3,002	0.03%
2018/11/01	2	12.10	5	12.30	12.15	-3	2,947	-0.10%
2018/10/31	5	11.70	0	0.00	11.65	5	2,947	0.17%
2018/10/26	0	0.00	1	11.35	11.30	-1	2,959	-0.03%
2018/10/25	1	11.25	0	0.00	11.05	1	2,952	0.03%
2018/10/22	0	0.00	5	11.90	11.90	-5	3,044	-0.16%
2018/10/18	1	11.80	0	0.00	11.75	1	3,185	0.03%
2018/10/12	1	11.25	1	11.20	11.50	0	3,345	0.00%
2018/10/09	20	12.78	20	12.65	12.55	0	3,334	0.00%
2018/10/05	0	0.00	3	12.70	12.75	-3	3,485	-0.09%
2018/10/03	0	0.00	10	13.75	13.75	-10	3,499	-0.29%
2018/10/01	10	13.45	0	0.00	13.45	10	3,521	0.28%
2018/09/25	5	13.85	0	0.00	13.85	5	5,006	0.10%
2018/09/21	30	14.03	20	14.10	14.15	10	5,222	0.19%
2018/09/19	30	13.90	30	14.00	13.70	0	5,119	0.00%
2018/09/18	0	0.00	14	13.81	13.55	-14	5,063	-0.28%
2018/09/17	20	14.11	6	14.22	14.00	14	5,046	0.28%
2018/09/13	0	0.00	1	13.10	13.10	-1	4,807	-0.02%
2018/09/07	0	0.00	3	13.60	13.55	-3	4,913	-0.06%
2018/09/04	1	14.50	0	0.00	14.60	1	5,117	0.02%
2018/09/03	10	14.60	12	14.46	14.40	-2	5,247	-0.04%
2018/08/31	2	14.93	0	0.00	14.85	2	5,516	0.04%
2018/08/29	0	0.00	2	14.95	14.90	-2	5,795	-0.03%
2018/08/27	31	14.78	41	14.81	15.00	-10	5,881	-0.17%
2018/08/24	10	14.28	10	14.35	14.35	0	5,810	0.00%
2018/08/23	5	14.50	5	14.45	14.55	0	5,917	0.00%
2018/08/22	2	14.35	0	0.00	14.40	2	6,025	0.03%
2018/08/14	1	14.80	1	15.05	15.10	0	7,301	0.00%
2018/08/13	0	0.00	50	14.55	14.80	-50	7,387	-0.68%
2018/08/10	0	0.00	3	15.85	15.75	-3	7,420	-0.04%
2018/08/07	5	15.70	0	0.00	15.70	5	7,867	0.06%
2018/08/03	2	15.45	1	15.65	15.45	1	8,549	0.01%
2018/08/02	5	15.65	5	15.45	15.45	0	8,616	0.00%
2018/08/01	3	15.85	0	0.00	15.85	3	8,657	0.03%
2018/07/31	1	16.00	0	0.00	15.80	1	8,743	0.01%
2018/07/30	33	15.96	3	15.95	15.90	30	8,946	0.34%
2018/07/27	7	16.45	0	0.00	16.40	7	8,896	0.08%
2018/07/26	0	0.00	4	16.54	16.45	-4	8,851	-0.05%
2018/07/25	2	16.38	34	16.68	16.50	-32	8,828	-0.36%
2018/07/24	30	16.30	0	0.00	16.10	30	8,815	0.34%
2018/07/23	1	16.20	12	16.08	16.30	-11	8,770	-0.13%
2018/07/18	4	15.93	0	0.00	15.85	4	8,652	0.05%
2018/07/17	3	15.95	0	0.00	16.00	3	8,647	0.03%
2018/07/10	21	16.40	2	16.15	16.40	19	8,496	0.22%
2018/07/06	8	15.97	5	15.94	16.00	3	8,502	0.04%
2018/07/05	0	0.00	14	16.88	16.35	-14	8,428	-0.17%
2018/07/04	176	17.00	125	17.07	16.90	51	8,378	0.61%	大買/大賣/
2018/07/03	100	17.86	110	17.44	17.00	-10	8,024	-0.12%	大賣/
2018/07/02	1	16.30	2	16.85	16.70	-1	7,037	-0.01%
2018/06/21	0	0.00	10	15.70	15.50	-10	6,700	-0.15%
2018/06/20	6	15.44	9	15.28	15.35	-3	6,681	-0.04%
2018/06/14	5	16.60	3	16.65	16.55	2	6,557	0.03%
2018/06/13	3	17.35	0	0.00	16.90	3	6,484	0.05%
2018/06/12	6	17.15	6	17.00	17.20	0	6,396	0.00%
2018/06/11	12	16.95	1	16.90	16.95	11	6,291	0.17%
2018/06/08	15	17.10	14	17.29	17.00	1	6,170	0.02%
2018/06/07	6	16.85	0	0.00	16.45	6	5,851	0.10%
2018/06/06	0	0.00	51	16.40	16.75	-51	5,703	-0.89%
2018/06/05	0	0.00	20	16.18	15.90	-20	5,536	-0.36%
2018/06/04	0	0.00	0.7	16.20	16.20	-0.7	5,428	-0.01%
2018/05/31	24	16.69	10	16.45	16.40	14	5,333	0.26%
2018/05/30	7	16.72	0	0.00	16.75	7	5,218	0.13%
2018/05/29	1	17.10	67	16.74	16.80	-66	5,201	-1.27%
2018/05/28	26	17.18	14	16.94	17.45	12	4,999	0.24%
2018/05/25	9	16.63	4	16.43	16.65	5	4,676	0.11%
2018/05/24	95	16.54	36	16.95	16.85	59	4,495	1.31%
2018/05/23	0	0.00	1	15.90	15.90	-1	3,979	-0.03%
2018/05/21	3	15.30	0	0.00	15.40	3	3,757	0.08%
2018/05/16	1	15.75	4	15.59	15.75	-3	3,412	-0.09%
2018/05/15	5	15.90	3	16.00	15.90	2	3,291	0.06%
2018/05/14	14	14.73	15	14.90	15.75	-1	2,946	-0.03%
2018/05/11	62	14.65	68	14.54	14.35	-6	2,490	-0.24%
2018/05/10	5	14.10	7	14.14	14.00	-2	2,220	-0.09%
2018/05/09	1	13.90	0	0.00	13.70	1	2,130	0.05%
2018/04/30	0	0.00	0.7	12.50	12.55	-0.7	1,696	-0.04%
2018/04/24	0	0.00	20	12.50	12.25	-20	1,571	-1.27%
2018/04/20	0	0.00	3	13.05	12.90	-3	1,533	-0.20%
2018/04/18	0	0.00	2	13.40	13.00	-2	1,552	-0.13%
2018/04/16	0	0.00	2	13.60	13.55	-2	1,562	-0.13%
2018/04/13	0	0.00	5	13.60	13.35	-5	1,479	-0.34%
2018/04/02	0	0.00	1	13.00	12.85	-1	1,424	-0.07%
2018/03/20	1	13.00	0	0.00	13.00	1	1,744	0.06%
2018/03/14	55	13.20	1	13.20	13.20	54	1,751	3.08%
2018/03/08	20	13.15	0	0.00	13.15	20	1,762	1.13%
2018/03/07	2	13.05	6	13.05	13.15	-4	1,749	-0.23%
2018/03/05	2	12.75	0	0.00	12.65	2	1,692	0.12%
2018/03/02	0	0.00	12	13.05	12.95	-12	1,760	-0.68%
2018/03/01	0	0.00	1	12.55	12.60	-1	1,659	-0.06%
2018/02/26	19	12.70	0	0.00	12.70	19	1,674	1.13%
2018/02/01	2	12.70	0	0.00	12.70	2	1,962	0.10%
2018/01/09	1	13.60	0	0.00	13.40	1	4,238	0.02%
2018/01/08	1	13.65	0	0.00	13.50	1	4,352	0.02%
2018/01/05	1	13.50	0	0.00	13.45	1	4,444	0.02%
2018/01/04	0	0.00	1.1	13.45	13.40	-1.1	4,446	-0.02%
2018/01/03	3	13.58	3	13.35	13.30	0	4,445	0.00%
2018/01/02	0	0.00	1	13.45	13.55	-1	4,432	-0.02%