精成科 (6191)-元大-士林券商分點個股進出

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
--
漲幅
0.00%
成交量
4,413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-士林券商分點個股進出

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-士林券商分點個股進出
元大-士林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
2024/04/30	2	73.00	2.1	73.28	73.10	-0.1	5,283	0.00%
2024/04/29	1	72.50	1	72.90	73.10	0	5,240	0.00%
2024/04/25	1	69.70	0	0.00	69.50	1	5,197	0.02%
2024/04/24	0	0.00	2	69.05	69.50	-2	5,205	-0.04%
2024/04/23	7.2	67.40	0	0.00	67.80	7.2	5,208	0.14%
2024/04/22	41.8	67.54	1	68.20	67.20	40.8	5,212	0.78%
2024/04/19	0	0.00	8	69.20	70.40	-8	5,171	-0.15%
2024/04/18	5	70.60	0	0.00	71.00	5	5,113	0.10%
2024/04/17	1	69.40	0	0.00	70.00	1	5,085	0.02%
2024/04/16	6	68.65	3	69.63	69.00	3	5,072	0.06%
2024/04/12	9	70.68	2	71.40	69.70	7	4,968	0.14%
2024/04/11	0	0.00	1	70.20	70.80	-1	4,920	-0.02%
2024/04/10	6	70.77	0	0.00	70.50	6	4,923	0.12%
2024/04/09	5	71.50	2	71.75	72.20	3	4,895	0.06%
2024/04/08	2.5	71.45	1	71.60	71.90	1.5	4,898	0.03%
2024/04/03	1.1	71.92	1	71.90	72.00	0.1	4,898	0.00%
2024/04/02	8.1	72.46	1	73.60	72.60	7.1	4,894	0.15%
2024/04/01	1	72.00	2	73.25	72.70	-1	4,893	-0.02%
2024/03/29	9.1	73.06	7	73.16	72.70	2.1	4,908	0.04%
2024/03/28	8	74.90	15.8	74.96	73.70	-7.8	4,829	-0.16%
2024/03/27	1	73.00	0	0.00	73.20	1	4,646	0.02%
2024/03/26	4	71.08	1	70.70	69.40	3	4,591	0.07%
2024/03/25	6	71.43	2	71.60	71.20	4	4,596	0.09%
2024/03/22	7.1	72.56	3	72.33	71.40	4.1	4,705	0.09%
2024/03/21	7	74.90	9	74.36	73.60	-2	4,720	-0.04%
2024/03/20	29	73.20	25.6	74.86	76.10	3.4	4,459	0.08%
2024/03/19	2	69.55	20	68.61	69.20	-18	3,975	-0.45%
2024/03/18	2	65.20	1	65.60	66.40	1	3,794	0.03%
2024/03/14	5	65.40	6	66.15	65.30	-1	3,792	-0.03%
2024/03/13	0	0.00	1	65.30	64.60	-1	3,798	-0.03%
2024/03/12	2	64.20	0	0.00	64.60	2	3,825	0.05%
2024/03/11	4	63.60	0	0.00	63.50	4	3,882	0.10%
2024/03/08	8	65.85	6	66.20	64.10	2	3,929	0.05%
2024/03/07	6	69.07	1	67.80	67.60	5	3,999	0.13%
2024/03/06	0	0.00	3.1	68.79	68.60	-3.1	4,252	-0.07%
2024/03/05	0	0.00	10.3	68.17	68.70	-10.3	4,495	-0.23%
2024/03/04	0	0.00	9	66.61	66.30	-9	4,448	-0.20%
2024/03/01	10.1	65.82	6	66.80	66.00	4.1	4,454	0.09%
2024/02/29	12	65.65	0	0.00	65.30	12	4,433	0.27%
2024/02/27	3.1	66.50	1	67.50	66.30	2.1	4,396	0.05%
2024/02/26	1.1	67.60	1	67.40	67.50	0.1	4,382	0.00%
2024/02/23	1	68.60	1.1	68.88	68.10	-0.1	4,407	0.00%
2024/02/22	4.1	68.40	1	68.20	68.10	3.1	4,525	0.07%
2024/02/21	3	68.63	0	0.00	68.90	3	4,550	0.07%
2024/02/20	0	69.20	1	69.60	69.30	-1	4,590	-0.02%
2024/02/19	1	69.20	0	0.00	69.80	1	4,588	0.02%
2024/02/16	3	69.43	3.1	70.12	69.20	-0.1	4,599	0.00%
2024/02/15	1	69.20	3.1	68.66	69.20	-2.1	4,553	-0.05%
2024/02/05	2	64.05	0	0.00	64.30	2	4,455	0.04%
2024/02/02	0	0.00	0.3	64.70	64.70	-0.3	4,505	-0.01%
2024/02/01	0	0.00	2	64.20	64.90	-2	4,540	-0.04%
2024/01/30	1	64.30	0	0.00	64.30	1	4,625	0.02%
2024/01/29	0	0.00	0.2	65.20	65.50	-0.2	4,679	0.00%
2024/01/26	0	0.00	1.1	64.73	64.80	-1.1	4,802	-0.02%
2024/01/25	0.3	64.30	0	0.00	63.50	0.3	5,147	0.01%
2024/01/24	1	66.10	1	65.80	64.70	0	5,724	0.00%
2024/01/23	0.2	65.30	0	0.00	65.80	0.2	5,960	0.00%
2024/01/19	2.3	64.59	0	0.00	64.30	2.3	5,961	0.04%
2024/01/18	1	64.90	0	0.00	65.10	1	5,978	0.02%
2024/01/16	0	0.00	2	65.50	65.50	-2	5,952	-0.03%
2024/01/15	0	0.00	1	63.60	65.00	-1	5,946	-0.02%
2024/01/12	0	0.00	0	62.90	63.00	0	5,930	0.00%
2024/01/10	0	62.20	0	0.00	62.90	0	6,019	0.00%
2024/01/09	2	63.50	1	64.40	63.20	1	6,001	0.02%
2023/12/29	0	0.00	4	64.30	64.50	-4	6,259	-0.06%
2023/12/26	0	0.00	1	63.40	64.30	-1	6,403	-0.02%
2023/12/25	1	63.80	2	64.20	63.70	-1	6,357	-0.02%
2023/12/22	1.5	64.62	0	0.00	64.90	1.5	6,298	0.02%
2023/12/21	0.1	64.20	0	0.00	64.00	0.1	6,269	0.00%
2023/12/20	2.2	64.86	0	0.00	64.80	2.2	6,269	0.03%
2023/12/19	10.3	65.29	2	65.70	65.30	8.3	6,272	0.13%
2023/12/18	4	69.13	1	72.10	68.00	3	6,152	0.05%
2023/12/15	3	74.40	4	75.14	72.90	-1	6,063	-0.02%
2023/12/14	9	72.40	10	73.05	73.40	-1	5,987	-0.02%
2023/12/12	1	70.90	1	70.90	70.30	0	6,040	0.00%
2023/12/11	2.1	72.43	0	0.00	70.70	2.1	6,083	0.03%
2023/12/08	0	0.00	2	72.05	72.20	-2	6,121	-0.03%
2023/12/06	2	70.80	1	71.30	71.00	1	6,245	0.02%
2023/12/05	4	69.13	1	69.80	70.00	3	6,364	0.05%
2023/12/04	0	0.00	2	72.50	70.10	-2	6,681	-0.03%
2023/12/01	12	69.27	11	70.50	70.50	1	6,663	0.02%
2023/11/30	5	66.10	25.1	66.89	69.00	-20.1	6,466	-0.31%
2023/11/29	0	0.00	2.1	64.37	64.20	-2.1	6,214	-0.03%
2023/11/28	0	0.00	11.2	62.36	63.20	-11.2	6,221	-0.18%
2023/11/23	2	61.70	1	62.40	61.50	1	6,357	0.02%
2023/11/22	3.2	62.31	5	61.86	61.80	-1.8	6,400	-0.03%
2023/11/21	6.3	64.39	2	65.90	62.80	4.3	6,460	0.07%
2023/11/20	1	64.00	0	0.00	64.60	1	6,567	0.02%
2023/11/17	15	64.24	2	64.10	64.50	13	6,575	0.20%
2023/11/16	2	62.60	1	62.70	63.10	1	6,614	0.02%
2023/11/15	0	0.00	3.2	64.03	63.30	-3.2	6,703	-0.05%
2023/11/14	1	62.60	2	63.10	63.00	-1	6,751	-0.01%
2023/11/13	1	62.30	2	62.15	61.90	-1	6,837	-0.01%
2023/11/10	1	61.70	2	62.50	62.00	-1	6,927	-0.01%
2023/11/09	0	0.00	4	63.38	63.40	-4	7,017	-0.06%
2023/11/08	5	62.98	0	0.00	62.50	5	7,052	0.07%
2023/11/07	5	63.58	0	0.00	63.40	5	7,139	0.07%
2023/11/06	0	0.00	1.1	63.86	64.00	-1.1	7,240	-0.02%
2023/11/03	0.2	62.80	6.1	64.08	62.40	-6	7,229	-0.08%
2023/11/02	10	63.39	14.9	63.16	63.90	-4.9	7,160	-0.07%
2023/11/01	16.2	60.25	11	61.07	61.20	5.2	6,866	0.08%
2023/10/31	6	60.35	13.8	61.02	61.60	-7.8	6,314	-0.12%
2023/10/30	0.1	56.20	2	56.40	56.00	-2	6,142	-0.03%
2023/10/27	2	55.80	1	56.20	56.00	1	6,205	0.02%
2023/10/24	7	55.60	2	54.20	55.70	5	6,364	0.08%
2023/10/23	1	54.50	2	54.55	54.30	-1	6,446	-0.02%
2023/10/20	1.1	53.51	1	54.10	53.90	0.1	6,629	0.00%
2023/10/19	0	0.00	2	55.05	55.00	-2	6,661	-0.03%
2023/10/18	3.3	53.80	7	53.60	54.30	-3.7	6,673	-0.06%
2023/10/17	1	55.50	1	56.60	55.40	0	6,673	0.00%
2023/10/13	3	56.80	1	57.10	56.60	2	7,113	0.03%
2023/10/12	1	57.90	0	0.00	58.00	1	7,355	0.01%
2023/10/11	3.1	57.50	0	0.00	57.40	3.1	7,465	0.04%
2023/10/06	8.6	59.15	0	0.00	57.80	8.6	7,486	0.11%
2023/10/05	1	61.90	0	0.00	61.90	1	7,397	0.01%
2023/10/04	7.1	62.22	5	62.10	62.70	2.1	7,446	0.03%
2023/10/03	1.1	63.15	1	63.30	63.10	0.1	7,513	0.00%
2023/10/02	5.1	63.95	48.1	64.26	64.60	-43	7,555	-0.57%
2023/09/28	2	61.90	2	62.30	62.00	0	7,521	0.00%
2023/09/27	1	61.89	0	0.00	61.70	1	7,551	0.01%
2023/09/26	3	62.33	1.1	62.51	62.20	1.9	7,565	0.03%
2023/09/25	3.1	60.88	6.3	60.98	62.20	-3.2	7,573	-0.04%
2023/09/22	0.3	57.89	6	58.02	59.60	-5.7	7,532	-0.08%
2023/09/21	1.2	59.83	5	59.80	59.60	-3.8	7,598	-0.05%
2023/09/20	3.1	62.12	3	61.70	61.30	0.1	7,734	0.00%
2023/09/19	6	62.27	6.3	63.55	62.80	-0.3	7,802	0.00%
2023/09/18	3.2	62.08	2	63.15	62.30	1.2	7,809	0.02%
2023/09/15	6	61.93	7.2	62.44	61.90	-1.2	7,808	-0.02%
2023/09/14	0	0.00	6.3	61.67	61.80	-6.3	7,723	-0.08%
2023/09/13	1	60.30	0.1	60.40	60.40	0.9	7,665	0.01%
2023/09/12	10	59.45	11	59.46	59.40	-1	7,623	-0.01%
2023/09/11	8.3	58.97	6	58.95	58.70	2.3	7,563	0.03%
2023/09/08	1	62.00	6	61.53	61.00	-5	7,459	-0.07%
2023/09/07	30.2	61.32	29	61.70	60.90	1.2	7,295	0.02%
2023/09/06	2	59.25	6.1	59.64	60.50	-4.1	6,934	-0.06%
2023/09/05	3	57.63	2.1	57.65	58.60	0.9	6,852	0.01%
2023/09/04	2.1	55.70	3	56.10	56.10	-1	6,782	-0.01%
2023/09/01	2.1	55.66	1	56.00	55.60	1.1	6,899	0.02%
2023/08/31	0	0.00	4	55.68	56.80	-4	6,881	-0.06%
2023/08/30	2	55.40	2	55.90	54.90	0	6,913	0.00%
2023/08/29	16.1	54.90	12	54.99	55.10	4.1	6,913	0.06%
2023/08/28	8	55.93	7	55.93	55.90	1	6,888	0.01%
2023/08/25	2	56.30	3	57.30	57.40	-1	6,919	-0.01%
2023/08/24	17.3	55.62	19	56.35	55.90	-1.7	6,840	-0.02%
2023/08/23	4	58.45	8	59.33	58.80	-4	6,610	-0.06%
2023/08/22	4	58.48	3.1	58.84	58.80	0.9	6,650	0.01%
2023/08/21	1.3	57.79	3	57.20	58.00	-1.7	6,629	-0.03%
2023/08/18	12	55.90	6	55.98	55.80	6	6,599	0.09%
2023/08/17	6	55.55	8.1	55.43	56.20	-2.1	6,552	-0.03%
2023/08/16	9	53.87	14	53.51	54.10	-5	6,509	-0.08%
2023/08/15	20.1	52.91	24.6	53.15	53.40	-4.5	6,428	-0.07%
2023/08/14	4.1	51.09	2	50.90	51.70	2.1	6,322	0.03%
2023/08/11	4.2	52.00	12	51.59	52.10	-7.8	6,321	-0.12%
2023/08/10	14	52.34	17	51.97	52.10	-3	6,240	-0.05%
2023/08/09	2	51.60	8	52.05	51.80	-6	6,149	-0.10%
2023/08/08	4	51.45	4	50.70	51.60	0	6,153	0.00%
2023/08/07	0.1	50.80	10	50.31	50.90	-10	6,165	-0.16%
2023/08/04	2	48.90	3.5	48.27	49.05	-1.5	6,241	-0.02%
2023/08/02	12	48.73	7	48.12	48.25	5	6,212	0.08%
2023/08/01	6	50.13	1	49.95	50.40	5	6,216	0.08%
2023/07/31	14	51.74	11	51.25	51.30	3	6,527	0.05%
2023/07/28	12	50.46	10	50.70	51.20	2	6,583	0.03%
2023/07/27	9	50.82	5	50.88	50.70	4	6,498	0.06%
2023/07/26	4	51.58	7	51.50	51.10	-3	6,442	-0.05%
2023/07/25	9	51.29	6	51.28	51.40	3	6,337	0.05%
2023/07/24	16.2	49.00	16	49.28	49.10	0.2	6,126	0.00%
2023/07/21	9	48.32	1	48.05	48.45	8	6,069	0.13%
2023/07/20	3	48.68	5	49.12	48.20	-2	6,029	-0.03%
2023/07/19	3	48.55	3	48.85	48.10	0	5,952	0.00%
2023/07/18	18.5	49.79	10	49.87	50.80	8.5	5,773	0.15%
2023/07/17	0	0.00	5	52.20	52.50	-5	5,479	-0.09%
2023/07/14	2	48.88	3.2	48.80	49.45	-1.2	5,214	-0.02%
2023/07/13	0	0.00	9	47.73	47.95	-9	5,110	-0.18%
2023/07/12	2	47.55	4	47.36	47.50	-2	5,038	-0.04%
2023/07/11	0	0.00	7.2	47.23	47.30	-7.2	4,997	-0.14%
2023/07/10	6	46.06	1	46.70	46.05	5	4,919	0.10%
2023/07/07	5	46.45	2	47.45	47.30	3	4,812	0.06%
2023/07/06	7	48.14	4	48.61	48.20	3	4,772	0.06%
2023/07/05	0	0.00	17.1	47.67	47.75	-17.1	4,694	-0.36%
2023/07/04	8	47.30	10	47.32	47.05	-2	4,681	-0.04%
2023/07/03	12	47.25	1	47.15	47.20	11	4,655	0.24%
2023/06/30	6	45.84	0.5	45.75	45.90	5.5	4,678	0.12%
2023/06/29	11.1	46.03	2	46.20	46.20	9.1	4,640	0.20%
2023/06/28	9.1	46.53	19	46.48	46.80	-9.9	4,514	-0.22%
2023/06/27	4.1	44.15	4	44.74	44.50	0.1	4,337	0.00%
2023/06/26	1	44.15	3	43.95	44.15	-2	4,197	-0.05%
2023/06/21	2	43.23	4	42.78	43.20	-2	4,175	-0.05%
2023/06/20	1	41.95	0	0.00	42.20	1	4,117	0.02%
2023/06/19	2	42.10	0	0.00	42.15	2	4,180	0.05%
2023/06/16	1	42.35	1	42.55	42.35	0	4,337	0.00%
2023/06/15	4	42.48	8	42.43	42.60	-4	4,317	-0.09%
2023/06/14	22	42.48	19.1	42.38	42.50	2.9	4,289	0.07%
2023/06/13	9	42.01	16	42.05	42.25	-7	4,282	-0.16%
2023/06/12	17	42.19	4	41.85	42.00	13	4,258	0.31%
2023/06/09	5.1	41.68	4	41.79	42.20	1.1	4,246	0.03%
2023/06/08	2.3	41.51	5	41.64	41.65	-2.7	4,211	-0.06%
2023/06/07	2	42.10	31	41.99	42.00	-29	4,177	-0.69%
2023/06/06	0	0.00	5	40.64	40.60	-5	4,037	-0.12%
2023/06/05	2	40.45	3	40.38	40.45	-1	4,008	-0.02%
2023/06/01	1	39.70	4	39.36	39.75	-3	3,952	-0.08%
2023/05/31	6.4	38.95	0	0.00	39.15	6.4	3,925	0.16%
2023/05/30	1	39.30	0	0.00	39.55	1	3,822	0.03%
2023/05/29	3	39.65	0	0.00	39.75	3	3,788	0.08%
2023/05/26	1.2	39.30	0	0.00	39.15	1.2	3,754	0.03%
2023/05/25	1	40.20	7	40.11	40.20	-6	3,676	-0.16%
2023/05/24	0	0.00	4	39.49	39.60	-4	3,587	-0.11%
2023/05/23	2	38.55	3	38.62	38.80	-1	3,503	-0.03%
2023/05/22	3	38.30	2	38.23	38.50	1	3,467	0.03%
2023/05/19	0.1	37.80	1	37.85	37.85	-0.9	3,393	-0.03%
2023/05/18	2.5	37.73	0	0.00	37.75	2.5	3,357	0.07%
2023/05/17	5.1	37.74	2	38.00	37.55	3.1	3,354	0.09%
2023/05/16	0.2	37.33	1	37.50	37.50	-0.8	3,265	-0.02%
2023/05/15	0.1	37.45	1	37.50	37.40	-0.9	3,211	-0.03%
2023/05/12	7.1	37.39	5	37.21	37.65	2.1	3,149	0.07%
2023/05/11	2	37.38	1	37.55	37.15	1	3,069	0.03%
2023/05/10	11	37.27	5	37.29	37.65	6	2,987	0.20%
2023/05/09	1	36.25	1	36.20	36.40	0	2,823	0.00%
2023/05/08	0	0.00	7	37.21	36.85	-7	2,788	-0.25%
2023/05/05	11	36.98	9	36.81	36.45	2	2,680	0.07%
2023/05/04	3	36.20	9.9	36.50	37.30	-6.9	2,307	-0.30%
2023/05/02	0	0.00	3	33.97	34.15	-3	2,163	-0.14%
2023/04/28	0	0.00	8	33.75	33.80	-8	2,157	-0.37%
2023/04/27	0	0.00	5	33.10	33.65	-5	2,147	-0.23%
2023/04/26	1	32.75	0	0.00	33.10	1	2,137	0.05%
2023/04/24	0	0.00	1	33.60	33.70	-1	2,101	-0.05%
2023/04/18	0	0.00	8	34.40	34.15	-8	1,998	-0.40%
2023/04/17	0	0.00	1	34.50	34.55	-1	1,963	-0.05%
2023/04/14	1	33.95	2	34.23	34.10	-1	1,923	-0.05%
2023/04/13	0	0.00	1	34.20	34.00	-1	1,886	-0.05%
2023/04/12	0	0.00	1	34.25	34.25	-1	1,864	-0.05%
2023/04/11	6	34.23	12	34.18	34.30	-6	1,843	-0.33%
2023/04/07	0	0.00	5	33.91	33.85	-5	1,708	-0.29%
2023/04/06	4	33.04	4	33.30	33.35	0	1,661	0.00%
2023/03/31	31	33.84	0	0.00	33.85	31	1,612	1.92%
2023/03/29	1	33.40	1	33.30	33.20	0	1,489	0.00%
2023/03/23	0	0.00	1	33.10	33.10	-1	1,356	-0.07%
2023/03/22	0	0.00	2	33.60	33.10	-2	1,330	-0.15%
2023/03/21	8	33.50	9.3	32.65	33.50	-1.3	1,244	-0.11%
2023/03/20	0	0.00	2	31.70	31.75	-2	1,054	-0.19%
2023/03/16	4	31.15	0	0.00	30.95	4	1,044	0.38%
2023/03/15	1	31.70	1	31.50	31.50	0	1,024	0.00%
2023/03/14	5	31.62	1	31.45	31.45	4	1,023	0.39%
2023/03/13	1	31.85	7	31.90	31.80	-6	1,003	-0.60%
2023/03/10	2	31.35	0	0.00	31.35	2	965	0.21%
2023/03/09	5	31.65	9	31.71	31.50	-4	961	-0.42%
2023/03/08	0.1	31.70	5	31.63	31.80	-4.9	968	-0.51%
2023/03/07	2	31.45	6	31.60	31.60	-4	950	-0.42%
2023/03/06	5	31.44	2.2	31.50	31.40	2.8	921	0.30%
2023/03/03	5	30.20	1	30.35	30.45	4	861	0.46%
2023/03/02	0	29.90	8	29.93	30.00	-8	832	-0.96%
2023/03/01	5	29.80	10	29.75	29.80	-5	828	-0.60%
2023/02/24	4	30.30	0	0.00	30.00	4	832	0.48%
2023/02/23	11	30.18	0	0.00	30.20	11	832	1.32%
2023/02/21	1	29.95	0	0.00	29.75	1	823	0.12%
2023/02/20	1	29.95	6	29.98	29.95	-5	842	-0.59%
2023/02/17	0	0.00	10	29.61	29.95	-10	852	-1.17%
2023/02/16	7	29.75	1	29.75	29.85	6	861	0.70%
2023/02/15	2	30.15	1	29.80	29.80	1	932	0.11%
2023/02/01	0	0.00	5	29.03	29.25	-5	1,131	-0.44%
2023/01/13	0	0.00	1	28.00	27.75	-1	1,115	-0.09%
2023/01/10	2	28.05	0	0.00	28.10	2	1,152	0.17%
2023/01/06	0	0.00	1	27.75	27.80	-1	1,164	-0.09%
2023/01/05	1	27.95	0	0.00	27.80	1	1,182	0.08%
2022/12/22	0	0.00	10	27.90	27.90	-10	1,241	-0.81%
2022/12/19	0	0.00	0.1	28.40	28.20	-0.1	1,275	-0.01%
2022/12/16	0	0.00	0.3	28.67	28.55	-0.3	1,277	-0.02%
2022/12/14	0.1	28.98	0	29.00	28.95	0.1	1,270	0.00%
2022/12/08	3	28.65	0	0.00	28.95	3	1,259	0.24%
2022/12/05	0.3	30.34	0.1	30.30	30.10	0.2	1,227	0.02%
2022/12/02	1	30.40	0	0.00	30.30	1	1,216	0.08%
2022/12/01	0	0.00	5	30.30	30.20	-5	1,196	-0.42%
2022/11/30	1	29.85	0	0.00	30.05	1	1,182	0.08%
2022/11/29	0	0.00	5	29.20	29.40	-5	1,169	-0.43%
2022/11/28	2	29.25	0	0.00	29.20	2	1,167	0.17%
2022/11/25	4	29.49	0	0.00	29.40	4	1,174	0.34%
2022/11/22	0	0.00	2	29.40	29.45	-2	1,193	-0.17%
2022/11/21	0	0.00	5	29.45	29.10	-5	1,201	-0.42%
2022/11/17	2.2	30.10	1	30.00	30.00	1.2	1,185	0.10%
2022/11/16	13	29.80	9	29.61	29.80	4	1,171	0.34%
2022/11/15	2	29.93	1	30.05	29.85	1	1,158	0.09%
2022/11/14	3	29.72	0	0.00	29.75	3	1,151	0.26%
2022/11/11	11.1	29.64	1.2	30.45	29.55	9.9	1,146	0.86%
2022/11/10	10	29.30	0	0.00	29.55	10	1,172	0.85%
2022/11/08	0.2	28.90	15	29.00	28.70	-14.8	1,158	-1.28%
2022/11/03	0	0.00	2	28.55	28.95	-2	1,200	-0.17%
2022/11/02	0	0.00	4	28.00	27.80	-4	1,169	-0.34%
2022/11/01	4	26.20	1	27.45	27.35	3	1,185	0.25%
2022/10/25	0	0.00	4	25.10	25.00	-4	1,178	-0.34%
2022/10/17	0	0.00	1	24.60	24.80	-1	1,181	-0.08%
2022/10/13	3	25.17	3	24.60	23.80	0	1,199	0.00%
2022/10/07	0	0.00	2	26.40	26.40	-2	1,204	-0.17%
2022/10/06	2	26.33	0	0.00	26.50	2	1,206	0.17%
2022/10/04	0	0.00	2	25.95	26.05	-2	1,203	-0.17%
2022/09/28	0	0.00	1	24.80	24.40	-1	1,230	-0.08%
2022/09/27	0	0.00	2	25.40	25.55	-2	1,230	-0.16%
2022/09/26	1	26.05	0	0.00	25.40	1	1,245	0.08%
2022/09/23	0	0.00	6	26.75	26.85	-6	1,263	-0.47%
2022/09/21	1	27.25	0	0.00	27.25	1	1,302	0.08%
2022/09/20	1	27.55	0	0.00	27.65	1	1,316	0.08%
2022/09/07	0.8	27.15	0	0.00	27.00	0.8	1,630	0.05%
2022/09/05	6	27.92	0	0.00	27.85	6	1,695	0.35%
2022/08/31	1	29.00	1	29.20	29.15	0	1,799	0.00%
2022/08/24	0	0.00	1	28.65	28.65	-1	2,291	-0.04%
2022/08/23	0	0.00	5	28.70	28.65	-5	2,313	-0.22%
2022/08/22	10	28.95	0	0.00	28.95	10	2,322	0.43%
2022/08/18	0	0.00	1	29.20	29.10	-1	2,486	-0.04%
2022/08/17	14	29.53	2	29.20	29.40	12	2,493	0.48%
2022/08/16	4	29.20	0	0.00	29.25	4	2,394	0.17%
2022/08/11	1	28.80	1	28.95	29.00	0	2,333	0.00%
2022/08/09	0	0.00	2	27.50	27.45	-2	2,272	-0.09%
2022/08/08	2	28.85	3	29.05	28.90	-1	2,254	-0.04%
2022/08/05	2	29.55	6	29.35	29.40	-4	2,206	-0.18%
2022/08/03	3	28.87	0	0.00	28.70	3	2,212	0.14%
2022/08/01	0	0.00	2	29.70	29.65	-2	2,272	-0.09%
2022/07/29	1	29.60	0	0.00	29.60	1	2,270	0.04%
2022/07/28	1	29.15	4	29.24	29.00	-3	2,268	-0.13%
2022/07/27	0	0.00	4	29.18	29.30	-4	2,271	-0.18%
2022/07/22	2	29.40	5	29.75	29.55	-3	2,339	-0.13%
2022/07/21	0	0.00	4	29.35	29.55	-4	2,355	-0.17%
2022/07/19	0	0.00	5	28.80	29.10	-5	2,379	-0.21%
2022/07/15	1	28.10	5	28.20	28.10	-4	2,431	-0.16%
2022/07/13	0	0.00	15	26.94	27.00	-15	2,458	-0.61%
2022/07/12	1	26.10	0	0.00	26.10	1	2,503	0.04%
2022/07/11	2	27.20	0	0.00	27.20	2	2,554	0.08%
2022/07/08	0	0.00	5	27.92	27.55	-5	3,058	-0.16%
2022/07/07	1	26.50	0	0.00	27.05	1	3,176	0.03%
2022/07/04	3	26.68	0	0.00	26.55	3	3,218	0.09%
2022/07/01	5	27.35	0	0.00	26.55	5	3,242	0.15%
2022/06/30	7	28.68	0	0.00	28.60	7	3,219	0.22%
2022/06/28	5	30.15	0	0.00	30.10	5	3,208	0.16%
2022/06/27	0	0.00	5	30.80	30.65	-5	3,228	-0.15%
2022/06/24	0	0.00	5	30.40	30.20	-5	3,240	-0.15%
2022/06/23	5	29.52	0	0.00	29.75	5	3,278	0.15%
2022/06/22	6	30.30	0	0.00	29.80	6	3,263	0.18%
2022/06/21	0	0.00	1	30.15	30.80	-1	3,253	-0.03%
2022/06/20	1	30.15	2	30.95	29.90	-1	3,255	-0.03%
2022/06/17	12	31.58	2	31.73	31.85	10	3,217	0.31%
2022/06/16	4	33.30	16	33.55	32.35	-12	3,187	-0.38%
2022/06/15	2	32.05	0	0.00	32.65	2	3,045	0.07%
2022/06/14	0	0.00	2	31.35	31.90	-2	2,997	-0.07%
2022/06/13	2	32.25	0	0.00	31.70	2	2,998	0.07%
2022/06/10	2	33.35	0	0.00	33.15	2	2,976	0.07%
2022/06/09	0	0.00	5	33.05	33.15	-5	2,930	-0.17%
2022/06/08	10	33.20	11	33.75	33.35	-1	2,911	-0.03%
2022/06/07	13	33.10	3	33.10	33.35	10	2,886	0.35%
2022/06/02	27	34.51	33	34.02	34.10	-6	2,810	-0.21%
2022/06/01	7	31.96	17	32.26	32.35	-10	2,504	-0.40%
2022/05/31	0	0.00	1.1	31.64	31.05	-1.1	2,460	-0.04%
2022/05/27	10.2	31.55	0	0.00	31.40	10.2	2,441	0.42%
2022/05/26	1	31.85	10	32.35	31.80	-9	2,416	-0.37%
2022/05/11	1	29.65	0	0.00	29.60	1	2,477	0.04%
2022/05/09	2	30.75	0	0.00	30.55	2	2,480	0.08%
2022/05/06	1	32.50	0	0.00	32.50	1	2,452	0.04%
2022/04/29	13	32.72	10	32.61	32.75	3	2,506	0.12%
2022/04/28	1	32.95	1	32.55	32.40	0	2,513	0.00%
2022/04/25	7.1	32.33	0	0.00	32.00	7.1	2,458	0.29%
2022/04/22	3	33.85	1	34.10	33.60	2	2,462	0.08%
2022/04/21	8	33.51	3	33.75	33.75	5	2,474	0.20%
2022/04/20	1	33.00	0	0.00	33.00	1	2,439	0.04%
2022/04/19	0	0.00	11	33.31	32.95	-11	2,446	-0.45%
2022/04/18	4	33.13	0	0.00	32.70	4	2,459	0.16%
2022/04/15	11	33.71	2	33.90	33.95	9	2,426	0.37%
2022/04/14	62	34.83	364	34.87	34.30	-302	2,404	-12.56%	大賣/鉅額交易
2022/04/13	303	33.89	5	33.52	33.90	298	1,924	15.49%	大買/鉅額交易
2022/04/11	2	31.10	0	0.00	31.00	2	1,832	0.11%
2022/04/08	0	0.00	1	32.35	32.35	-1	1,825	-0.05%
2022/04/07	0	0.00	1	32.25	32.20	-1	1,863	-0.05%
2022/04/01	1	33.90	0	0.00	33.90	1	1,989	0.05%
2022/03/30	3	34.35	0	0.00	34.55	3	2,310	0.13%
2022/03/29	0.1	34.30	0	0.00	34.10	0.1	2,298	0.00%
2022/03/18	1	33.90	0	0.00	33.55	1	2,528	0.04%
2022/03/17	0	0.00	5	33.70	33.75	-5	2,594	-0.19%
2022/03/16	5	33.25	0	0.00	33.15	5	2,700	0.19%
2022/03/09	0	0.00	12.4	33.27	33.70	-12.4	3,969	-0.31%
2022/03/08	2	33.10	13	33.15	33.15	-11	4,042	-0.27%
2022/03/02	0	0.00	1	35.55	35.75	-1	4,187	-0.02%
2022/03/01	0	0.00	3	35.95	35.80	-3	4,262	-0.07%
2022/02/24	2	35.60	0	0.00	35.35	2	4,384	0.05%
2022/02/23	5	36.45	6	36.49	36.45	-1	4,420	-0.02%
2022/02/22	6	36.53	14	36.96	36.80	-8	4,493	-0.18%
2022/02/21	8	36.08	0.9	36.45	36.60	7.1	4,631	0.15%
2022/02/18	1	36.05	1	35.50	35.90	0	4,646	0.00%
2022/02/17	10	35.73	0	0.00	35.70	10	4,699	0.21%
2022/02/16	1	35.40	0	0.00	35.40	1	4,750	0.02%
2022/02/15	2	34.95	0	0.00	34.65	2	4,766	0.04%
2022/02/14	2	35.00	0	0.00	34.95	2	4,786	0.04%
2022/02/11	12	35.88	0	0.00	35.70	12	4,842	0.25%
2022/02/09	0.2	36.15	5	36.15	36.25	-4.8	4,881	-0.10%
2022/02/08	0	0.00	5	36.60	36.40	-5	4,932	-0.10%
2022/02/07	1	36.00	0	0.00	35.95	1	5,065	0.02%
2022/01/26	0	0.00	5	35.30	35.15	-5	5,190	-0.10%
2022/01/25	4	35.30	1	35.10	35.10	3	5,340	0.06%
2022/01/24	0	0.00	1	35.65	35.65	-1	5,359	-0.02%
2022/01/21	3	36.03	0	0.00	35.90	3	5,403	0.06%
2022/01/20	0	0.00	1	36.75	36.70	-1	5,523	-0.02%
2022/01/19	2	36.40	0	0.00	36.50	2	5,629	0.04%
2022/01/17	9	36.66	1	36.45	36.80	8	5,628	0.14%
2022/01/14	9.1	35.60	0	0.00	35.50	9.1	5,606	0.16%
2022/01/13	1	36.25	0	0.00	36.20	1	5,596	0.02%
2022/01/12	1	36.20	0	0.00	36.20	1	5,610	0.02%
2022/01/11	7	36.63	8	36.63	36.40	-1	5,642	-0.02%
2022/01/10	0	0.00	1	36.90	36.90	-1	5,634	-0.02%
2022/01/07	4	37.08	0	0.00	36.95	4	5,646	0.07%
2022/01/05	1	37.80	0	0.00	37.65	1	5,650	0.02%
2022/01/04	15	38.15	0	0.00	38.05	15	5,657	0.27%
2022/01/03	5	38.32	0	0.00	38.20	5	5,697	0.09%
2021/12/30	4	38.80	2	38.55	38.60	2	5,768	0.03%
2021/12/29	5	38.85	50	38.85	38.95	-45	5,828	-0.77%
2021/12/28	11	39.14	3	39.15	39.10	8	5,831	0.14%
2021/12/27	7	39.27	18	39.22	39.00	-11	5,740	-0.19%
2021/12/24	1	38.55	24	38.35	38.20	-23	5,696	-0.40%
2021/12/23	25	37.66	1	37.60	37.55	24	5,638	0.43%
2021/12/22	10	37.45	0	0.00	37.30	10	5,653	0.18%
2021/12/21	2	37.65	4.1	37.30	37.40	-2.1	5,647	-0.04%
2021/12/17	2	37.05	4	37.25	37.05	-2	5,606	-0.04%
2021/12/16	0	0.00	0.8	37.45	37.45	-0.8	5,577	-0.02%
2021/12/15	50	37.50	1	37.55	37.45	49	5,545	0.88%
2021/12/14	14	37.74	0	0.00	37.25	14	5,515	0.25%
2021/12/13	12	38.41	1	38.60	38.25	11	5,440	0.20%
2021/12/10	4	39.11	2.6	39.26	38.85	1.4	5,412	0.03%
2021/12/09	15	40.12	4	40.00	39.65	11	5,331	0.21%
2021/12/08	13	40.53	45.8	40.18	41.60	-32.8	5,041	-0.65%
2021/12/07	21	39.00	23	39.61	38.75	-2	4,536	-0.04%
2021/12/06	11	38.92	10	39.17	38.40	1	4,408	0.02%
2021/12/03	0	0.00	3	38.77	38.65	-3	4,258	-0.07%
2021/12/02	3	38.58	1	38.35	37.70	2	4,195	0.05%
2021/12/01	5	38.15	15	38.29	38.20	-10	4,204	-0.24%
2021/11/29	17	36.68	2	36.95	36.80	15	4,188	0.36%
2021/11/26	11	38.02	16	38.04	37.35	-5	4,199	-0.12%
2021/11/25	6	38.76	2	39.20	38.35	4	4,177	0.10%
2021/11/24	0	0.00	5	38.37	38.50	-5	4,211	-0.12%
2021/11/23	3	38.02	12	38.12	37.50	-9	4,181	-0.22%
2021/11/22	0	0.00	1	38.00	38.00	-1	4,188	-0.02%
2021/11/19	15	37.56	0	0.00	37.20	15	4,210	0.36%
2021/11/18	20	38.55	27	38.72	37.85	-7	4,200	-0.17%
2021/11/16	20	37.76	4	38.35	37.60	16	4,151	0.39%
2021/11/15	1	37.70	12	38.30	38.40	-11	4,129	-0.27%
2021/11/12	22	37.42	3	37.27	37.40	19	4,175	0.45%
2021/11/10	0	0.00	11	38.17	37.85	-11	4,364	-0.25%
2021/11/09	0	0.00	8	37.24	37.25	-8	4,589	-0.17%
2021/11/08	10	36.80	12	37.01	37.00	-2	4,764	-0.04%
2021/11/05	6.1	36.98	0	0.00	37.10	6.1	4,832	0.13%
2021/11/04	6	37.48	4.5	37.72	38.00	1.5	4,843	0.03%
2021/11/03	3	36.62	0	0.00	36.85	3	4,895	0.06%
2021/11/02	6	36.45	23	36.96	35.60	-17	4,847	-0.35%
2021/11/01	13.2	35.06	15	35.09	35.40	-1.8	4,760	-0.04%
2021/10/29	13	34.60	17	35.25	35.35	-4	4,908	-0.08%
2021/10/28	43.2	35.12	47	35.31	34.60	-3.8	5,044	-0.08%
2021/10/27	0	0.00	2.8	34.49	34.75	-2.8	5,276	-0.05%
2021/10/26	5.1	32.70	0	0.00	32.75	5.1	5,404	0.09%
2021/10/20	3.4	33.68	0	0.00	33.55	3.4	5,783	0.06%
2021/10/12	2	30.40	4	30.10	31.50	-2	5,919	-0.03%
2021/10/08	10	31.35	0	0.00	30.80	10	6,082	0.16%
2021/10/07	4	31.35	0	0.00	31.30	4	7,076	0.06%
2021/10/06	2	31.25	0	0.00	31.10	2	7,813	0.03%
2021/10/05	7	31.83	0	0.00	31.90	7	7,953	0.09%
2021/10/04	10	32.05	3	32.40	31.80	7	8,042	0.09%
2021/10/01	1	32.50	0	0.00	32.40	1	8,144	0.01%
2021/09/30	3	33.17	0	0.00	33.25	3	8,173	0.04%
2021/09/29	0	0.00	16	32.97	33.20	-16	8,202	-0.20%
2021/09/28	10	31.95	0	0.00	32.50	10	8,354	0.12%
2021/09/27	1	32.40	11	32.67	32.60	-10	8,505	-0.12%
2021/09/24	22	33.46	14	33.29	33.15	8	9,105	0.09%
2021/09/23	0	0.00	21	32.38	32.35	-21	9,144	-0.23%
2021/09/22	3	30.60	0	0.00	31.05	3	9,534	0.03%
2021/09/14	0	0.00	1	31.50	31.35	-1	10,226	-0.01%
2021/09/10	0	0.00	6	31.92	31.90	-6	10,396	-0.06%
2021/09/09	21	31.09	5.1	31.30	31.55	15.9	10,474	0.15%
2021/09/08	2	31.45	0	0.00	30.85	2	10,699	0.02%
2021/09/07	2	31.50	23	31.95	31.55	-21	10,766	-0.20%
2021/09/06	2	32.50	11	32.24	31.90	-9	10,908	-0.08%
2021/09/03	0	0.00	2	33.35	33.15	-2	10,936	-0.02%
2021/09/02	1	33.10	1	33.25	33.10	0	11,091	0.00%
2021/09/01	0	0.00	3	33.53	33.65	-3	11,238	-0.03%
2021/08/31	0	0.00	3	33.10	33.50	-3	11,246	-0.03%
2021/08/30	6	33.73	115	33.56	33.35	-109	11,271	-0.97%	大賣/鉅額交易
2021/08/26	3	33.13	0	0.00	33.25	3	11,234	0.03%
2021/08/25	0	0.00	1	33.05	33.10	-1	11,338	-0.01%
2021/08/24	0	0.00	2	32.65	32.50	-2	11,467	-0.02%
2021/08/23	9	32.92	1	32.95	32.70	8	11,562	0.07%
2021/08/20	0	0.00	8	31.31	31.50	-8	11,539	-0.07%
2021/08/19	5	32.13	2	32.10	31.40	3	11,588	0.03%
2021/08/17	2	31.70	120	32.01	31.30	-118	11,842	-1.00%	大賣/鉅額交易
2021/08/16	1	33.55	9	33.52	32.75	-8	11,849	-0.07%
2021/08/13	5	34.02	4	34.93	33.95	1	11,822	0.01%
2021/08/12	0	0.00	14	35.06	35.20	-14	11,806	-0.12%
2021/08/11	3	35.15	1	35.15	35.05	2	12,117	0.02%
2021/08/10	2	36.43	8	36.63	36.55	-6	12,109	-0.05%
2021/08/09	9	36.48	0	0.00	35.95	9	12,111	0.07%
2021/08/06	24	37.44	2	37.55	37.20	22	12,112	0.18%
2021/08/05	13	36.98	14	37.11	37.30	-1	11,922	-0.01%
2021/08/04	1	36.60	3	36.73	36.40	-2	11,955	-0.02%
2021/08/03	3	36.50	3	36.80	36.85	0	12,084	0.00%
2021/08/02	0	0.00	8	36.15	36.40	-8	12,072	-0.07%
2021/07/30	4	35.83	10	35.64	35.45	-6	11,974	-0.05%
2021/07/29	0	0.00	3	35.45	35.65	-3	12,025	-0.02%
2021/07/28	1	33.65	4	35.35	35.45	-3	12,152	-0.02%
2021/07/27	8	36.33	9	35.73	35.65	-1	12,288	-0.01%
2021/07/26	18	36.87	17	37.01	36.75	1	12,343	0.01%
2021/07/23	8	35.41	4	35.68	35.55	4	12,578	0.03%
2021/07/22	24	34.51	4	34.44	34.40	20	12,838	0.16%
2021/07/21	6	34.03	10	33.63	33.30	-4	12,832	-0.03%
2021/07/20	0	0.00	5	34.32	34.00	-5	12,912	-0.04%
2021/07/19	5	34.89	2	34.85	34.90	3	12,937	0.02%
2021/07/16	0	0.00	1	35.50	35.35	-1	13,121	-0.01%
2021/07/15	3	35.18	0	0.00	35.20	3	13,165	0.02%
2021/07/14	52.1	37.20	24	38.84	35.55	28.1	13,131	0.21%
2021/07/13	11	38.39	43	38.76	39.35	-32	12,255	-0.26%
2021/07/12	2	35.35	16	35.90	35.80	-14	11,596	-0.12%
2021/07/09	0	0.00	5	35.41	34.90	-5	11,514	-0.04%
2021/07/08	2	35.25	16	35.33	35.45	-14	11,576	-0.12%
2021/07/07	2	34.65	5	34.90	34.65	-3	11,594	-0.03%
2021/07/06	6	35.25	0	0.00	35.05	6	11,704	0.05%
2021/07/05	14	35.79	22.2	35.87	35.80	-8.2	11,852	-0.07%
2021/07/02	3	35.12	61	35.45	34.95	-58	11,797	-0.49%
2021/07/01	118	35.90	48	35.55	34.80	70	11,781	0.59%	大買/
2021/06/30	1	33.90	18	34.03	34.75	-17	11,284	-0.15%
2021/06/29	44.1	34.88	42	34.69	34.50	2.1	11,136	0.02%
2021/06/28	1.1	34.33	3	34.00	34.40	-2	10,778	-0.02%
2021/06/25	41	33.92	2	34.00	33.40	39	10,796	0.36%
2021/06/24	33	33.98	11	33.88	33.95	22	10,849	0.20%
2021/06/23	6	33.90	16	33.97	34.10	-10	10,711	-0.09%
2021/06/22	0	0.00	11	32.57	32.65	-11	10,780	-0.10%
2021/06/21	3	32.57	1	32.55	32.30	2	11,991	0.02%
2021/06/18	5	33.14	11	33.45	33.20	-6	12,188	-0.05%
2021/06/17	14	33.76	17	33.49	33.65	-3	12,287	-0.02%
2021/06/16	18	32.59	5	32.65	32.80	13	12,266	0.11%
2021/06/15	15	32.45	6	33.14	33.35	9	12,663	0.07%
2021/06/11	2	32.53	15	32.35	31.95	-13	12,703	-0.10%
2021/06/10	13	32.80	0	0.00	32.50	13	12,714	0.10%
2021/06/09	2	32.95	7	32.58	32.25	-5	12,670	-0.04%
2021/06/08	1	31.85	0	0.00	31.85	1	12,606	0.01%
2021/06/07	1	30.95	1	31.45	31.50	0	12,654	0.00%
2021/06/04	2	31.70	0	0.00	31.45	2	12,799	0.02%
2021/06/03	0	0.00	1	32.20	32.05	-1	12,866	-0.01%
2021/06/01	5	32.93	1	32.45	32.65	4	13,120	0.03%
2021/05/31	1	31.80	114	31.75	32.20	-113	13,123	-0.86%	大賣/鉅額交易
2021/05/28	3	31.47	1	31.55	31.50	2	13,203	0.02%
2021/05/27	1	31.25	7	31.11	30.90	-6	13,926	-0.04%
2021/05/26	13	30.94	10	31.20	31.20	3	14,731	0.02%
2021/05/25	18	31.54	7	31.61	31.50	11	14,771	0.07%
2021/05/24	0	0.00	7	30.04	29.95	-7	14,668	-0.05%
2021/05/21	20	29.00	21	29.16	29.25	-1	15,180	-0.01%
2021/05/20	3	29.30	8	28.80	28.75	-5	15,279	-0.03%
2021/05/19	24	29.66	3	29.43	29.85	21	15,364	0.14%
2021/05/18	2	27.40	2	27.78	28.35	0	15,190	0.00%
2021/05/17	0	0.00	16	25.90	25.80	-16	15,148	-0.11%
2021/05/14	1	28.00	4	28.84	28.45	-3	15,049	-0.02%
2021/05/13	2	28.63	0	0.00	28.35	2	14,977	0.01%
2021/05/12	100	29.20	4	29.40	28.40	96	15,139	0.63%
2021/05/11	16	30.23	1	29.55	30.10	15	14,962	0.10%
2021/05/10	29	32.84	0	0.00	32.70	29	14,811	0.20%
2021/05/07	0	0.00	1	33.20	33.40	-1	14,822	-0.01%
2021/05/06	2	32.10	16	32.15	31.95	-14	14,811	-0.09%
2021/05/05	15	33.56	6	33.03	32.90	9	14,775	0.06%
2021/05/04	21	34.25	25	33.19	32.80	-4	14,681	-0.03%
2021/05/03	10	35.25	11	34.79	35.30	-1	14,512	-0.01%
2021/04/29	46	36.40	14	36.45	35.40	32	14,359	0.22%
2021/04/28	13	34.51	24	34.91	36.70	-11	13,913	-0.08%
2021/04/27	6	33.88	2	33.88	33.75	4	13,619	0.03%
2021/04/26	17	34.94	25	34.94	34.50	-8	13,771	-0.06%
2021/04/23	1	34.25	15	34.51	34.50	-14	13,707	-0.10%
2021/04/22	14	34.18	7	35.32	33.50	7	13,883	0.05%
2021/04/21	12	34.73	20.3	34.96	35.10	-8.3	13,962	-0.06%
2021/04/20	2	34.38	10	34.30	34.25	-8	13,870	-0.06%
2021/04/19	4	33.63	3	34.00	34.05	1	13,816	0.01%
2021/04/16	0	0.00	11	33.19	33.35	-11	13,858	-0.08%
2021/04/15	66	32.57	2	32.55	32.60	64	13,906	0.46%
2021/04/14	22	32.48	6	32.26	32.15	16	13,938	0.11%
2021/04/13	3	33.48	2	32.70	32.80	1	13,967	0.01%
2021/04/12	80	33.58	7	33.36	33.45	73	13,970	0.52%
2021/04/09	5	34.00	18	34.18	34.10	-13	13,870	-0.09%
2021/04/08	10	33.26	21	33.30	33.55	-11	13,661	-0.08%
2021/04/07	16	32.60	13	32.73	32.85	3	13,537	0.02%
2021/04/06	4	32.14	3	32.23	32.25	1	13,476	0.01%
2021/04/01	5	31.80	1	31.60	31.75	4	13,464	0.03%
2021/03/31	5	31.65	1	31.75	31.70	4	13,526	0.03%
2021/03/30	0	0.00	10	31.90	32.00	-10	13,573	-0.07%
2021/03/29	19	31.31	2	31.30	31.30	17	13,504	0.13%
2021/03/26	6	31.71	9	31.64	31.70	-3	13,511	-0.02%
2021/03/25	27	31.83	16	31.81	31.40	11	13,605	0.08%
2021/03/24	80	32.91	64	32.70	32.70	16	13,600	0.12%
2021/03/23	0	0.00	14	30.29	31.00	-14	12,386	-0.11%
2021/03/22	2	30.33	3	30.03	30.25	-1	12,194	-0.01%
2021/03/19	27	29.63	17	30.24	30.50	10	12,191	0.08%
2021/03/18	22	30.31	17	30.71	30.00	5	12,147	0.04%
2021/03/17	3	29.28	3	29.37	29.10	0	11,943	0.00%
2021/03/16	2	29.45	5	28.98	28.80	-3	12,073	-0.02%
2021/03/15	3	28.55	7	28.78	29.00	-4	12,463	-0.03%
2021/03/12	3	28.60	3	28.85	28.60	0	12,568	0.00%
2021/03/11	0	0.00	3	28.70	28.75	-3	13,343	-0.02%
2021/03/10	22	28.80	11	28.61	28.35	11	13,647	0.08%
2021/03/08	26	28.41	30	28.23	27.95	-4	13,984	-0.03%
2021/03/05	29	28.87	31	28.85	28.45	-2	14,005	-0.01%
2021/03/04	25	28.80	2	28.68	28.80	23	14,031	0.16%
2021/03/03	22	28.64	10	28.45	28.40	12	14,210	0.08%
2021/03/02	73	29.27	167	29.49	28.70	-94	14,358	-0.65%	大賣/
2021/02/26	1,448	28.87	1,423.3	28.91	28.10	24.7	13,726	0.18%	大買/大賣/
2021/02/25	66	26.92	15	26.89	26.95	51	13,054	0.39%
2021/02/24	18	26.81	25	27.18	26.65	-7	13,159	-0.05%
2021/02/23	41	26.83	27	27.37	27.40	14	13,079	0.11%
2021/02/22	2	26.38	4	26.35	26.55	-2	12,617	-0.02%
2021/02/18	12	25.57	46	25.72	26.05	-34	13,038	-0.26%
2021/02/05	4	24.30	2	24.20	24.15	2	13,541	0.01%
2021/02/04	1	24.55	1	24.60	24.35	0	13,579	0.00%
2021/02/03	29	25.07	17	24.75	24.85	12	13,631	0.09%
2021/02/02	2	24.10	1	24.40	24.20	1	13,605	0.01%
2021/02/01	4	23.45	4	23.83	23.90	0	13,654	0.00%
2021/01/29	2	23.78	0	0.00	23.65	2	13,663	0.01%
2021/01/28	7	23.57	7	23.95	24.40	0	13,720	0.00%
2021/01/27	8	24.01	0	0.00	24.00	8	13,791	0.06%
2021/01/26	1	24.00	0	0.00	23.55	1	14,159	0.01%
2021/01/25	2	23.60	0	0.00	23.90	2	14,129	0.01%
2021/01/22	1	24.05	1	24.20	24.10	0	14,149	0.00%
2021/01/21	39	24.68	6	24.61	24.15	33	14,222	0.23%
2021/01/20	4	25.01	12	25.46	24.75	-8	14,240	-0.06%
2021/01/19	18	26.30	22	26.54	25.85	-4	14,219	-0.03%
2021/01/18	2	25.20	2	25.90	25.60	0	14,175	0.00%
2021/01/15	17	26.26	2	26.50	26.35	15	14,279	0.11%
2021/01/14	8	26.95	16	26.35	27.20	-8	14,786	-0.05%
2021/01/13	5	25.90	0	0.00	25.90	5	15,460	0.03%
2021/01/12	4	25.95	1	25.50	25.55	3	15,476	0.02%
2021/01/11	4	26.14	3	26.17	26.25	1	15,595	0.01%
2021/01/08	0	0.00	3	25.77	25.60	-3	15,511	-0.02%
2021/01/07	1	25.55	6	25.68	25.55	-5	15,580	-0.03%
2021/01/06	8	25.74	5	25.34	25.30	3	15,616	0.02%
2021/01/05	13	25.77	0	0.00	26.20	13	15,576	0.08%
2020/12/31	1	25.40	10	25.15	25.25	-9	15,490	-0.06%
2020/12/29	13	25.69	2	25.65	25.75	11	15,499	0.07%
2020/12/28	3	25.45	1	25.40	25.75	2	15,443	0.01%
2020/12/25	10	25.34	3	25.33	25.10	7	15,368	0.05%
2020/12/24	2	25.30	0	0.00	25.25	2	15,292	0.01%
2020/12/23	1	24.90	15	24.81	24.85	-14	15,214	-0.09%
2020/12/22	6	25.22	0	0.00	24.80	6	15,269	0.04%
2020/12/21	7	25.56	7	25.57	25.70	0	15,191	0.00%
2020/12/18	18	26.07	2	26.25	26.50	16	15,033	0.11%
2020/12/16	2	26.00	2	26.05	25.75	0	14,749	0.00%
2020/12/15	3	25.55	2	25.80	25.40	1	14,713	0.01%
2020/12/14	4	26.19	22	26.60	26.05	-18	14,594	-0.12%
2020/12/11	11	26.75	14	26.11	26.10	-3	14,537	-0.02%
2020/12/10	15	27.16	10	26.91	27.05	5	14,332	0.03%
2020/12/09	12	27.36	13	27.27	27.80	-1	14,215	-0.01%
2020/12/08	5	26.07	1	26.25	26.15	4	13,847	0.03%
2020/12/07	28	26.53	16	27.09	26.50	12	13,754	0.09%
2020/12/04	10	25.03	11	25.20	25.65	-1	12,973	-0.01%
2020/12/03	4	25.10	11	24.81	24.50	-7	12,803	-0.05%
2020/12/02	11	24.20	3	24.13	24.15	8	12,762	0.06%
2020/12/01	1	23.70	8	24.00	24.20	-7	13,696	-0.05%
2020/11/30	12	23.93	0	0.00	23.70	12	14,329	0.08%
2020/11/27	3	24.23	33	24.00	24.10	-30	14,307	-0.21%
2020/11/26	3	23.93	43	24.06	24.00	-40	14,206	-0.28%
2020/11/25	3	22.98	50	23.45	23.10	-47	13,931	-0.34%
2020/11/24	4	23.49	3	23.38	23.25	1	13,896	0.01%
2020/11/23	6	23.61	2	23.55	23.55	4	13,828	0.03%
2020/11/20	0	0.00	25	23.22	23.25	-25	13,763	-0.18%
2020/11/19	2	23.13	37	22.96	23.15	-35	13,842	-0.25%
2020/11/18	22	23.09	3	23.30	23.10	19	14,019	0.14%
2020/11/17	18	23.60	126	23.54	23.45	-108	14,150	-0.76%	大賣/鉅額交易
2020/11/16	16	23.55	10	23.49	23.95	6	14,077	0.04%
2020/11/13	20	22.40	3	22.60	22.80	17	13,799	0.12%
2020/11/12	11	22.43	0	0.00	22.40	11	14,186	0.08%
2020/11/11	16	22.29	0	0.00	22.65	16	14,869	0.11%
2020/11/10	109	22.82	25	22.81	22.25	84	15,658	0.54%	大買/
2020/11/09	0	0.00	3	22.42	22.40	-3	16,236	-0.02%
2020/11/06	4	22.28	61	22.35	22.05	-57	16,698	-0.34%
2020/11/05	5	22.22	3	22.27	22.20	2	16,657	0.01%
2020/11/04	14	21.80	3	22.23	22.30	11	16,608	0.07%
2020/11/03	22	22.29	6	22.10	22.10	16	16,534	0.10%
2020/11/02	2	21.83	4	21.94	21.90	-2	16,295	-0.01%
2020/10/30	23	22.10	0	0.00	21.65	23	16,540	0.14%
2020/10/29	2	21.50	4	22.14	22.35	-2	16,403	-0.01%
2020/10/28	3	22.20	10	22.54	22.15	-7	16,304	-0.04%
2020/10/27	2	22.90	0	0.00	22.85	2	16,142	0.01%
2020/10/26	7	22.90	0	0.00	22.90	7	15,990	0.04%
2020/10/23	6	23.58	59	23.79	23.55	-53	15,775	-0.34%
2020/10/22	34	23.78	16	23.71	23.75	18	15,613	0.12%
2020/10/21	39	23.67	44	23.33	24.45	-5	14,920	-0.03%
2020/10/19	1	22.00	4	22.50	21.90	-3	13,998	-0.02%
2020/10/16	2	21.70	5	21.72	21.60	-3	13,910	-0.02%
2020/10/15	2	22.30	6	22.53	21.90	-4	13,897	-0.03%
2020/10/14	0	0.00	10	21.95	21.80	-10	13,729	-0.07%
2020/10/13	0	0.00	5	21.64	21.30	-5	13,649	-0.04%
2020/10/08	10	21.36	7	21.30	21.25	3	13,593	0.02%
2020/10/07	65	21.09	0	0.00	21.10	65	13,600	0.48%
2020/10/06	13	20.90	2	20.93	20.95	11	13,778	0.08%
2020/10/05	1	20.55	2	20.50	20.60	-1	13,761	-0.01%
2020/09/30	2	20.13	0	0.00	20.30	2	13,768	0.01%
2020/09/29	25	19.88	1	19.75	19.75	24	13,818	0.17%
2020/09/28	3	19.25	3	19.95	19.75	0	13,934	0.00%
2020/09/25	2	19.40	4	18.90	18.95	-2	14,248	-0.01%
2020/09/24	1	19.70	0	0.00	19.65	1	14,786	0.01%
2020/09/23	0	0.00	8	20.13	20.15	-8	14,746	-0.05%
2020/09/21	1	20.90	0	0.00	20.70	1	14,647	0.01%
2020/09/18	8	21.20	5	21.25	21.15	3	14,606	0.02%
2020/09/17	4	21.06	2	21.05	21.15	2	14,567	0.01%
2020/09/16	3	20.83	3	21.12	20.70	0	14,510	0.00%
2020/09/15	4	21.31	12	21.32	21.15	-8	14,397	-0.06%
2020/09/14	13	21.20	5	21.17	21.10	8	14,325	0.06%
2020/09/11	2	20.93	8	20.30	20.15	-6	14,108	-0.04%
2020/09/10	10	21.03	6	21.17	20.90	4	14,005	0.03%
2020/09/09	8	20.30	4	20.21	20.60	4	13,882	0.03%
2020/09/08	0	0.00	37	20.99	20.60	-37	13,778	-0.27%
2020/09/07	17	22.13	17	21.56	21.15	0	13,579	0.00%
2020/09/04	131	22.25	97	22.53	22.50	34	13,177	0.26%	大買/
2020/09/03	49	21.63	83	21.93	22.55	-34	12,118	-0.28%
2020/09/02	24	20.59	14	20.59	20.50	10	11,319	0.09%
2020/09/01	15	20.47	7	20.74	20.85	8	11,092	0.07%
2020/08/31	0	0.00	2	20.13	20.00	-2	10,852	-0.02%
2020/08/28	9	20.02	0	0.00	20.10	9	10,805	0.08%
2020/08/27	6	20.07	6	20.00	19.80	0	10,709	0.00%
2020/08/26	3	20.43	2	20.68	20.25	1	10,649	0.01%
2020/08/25	2	20.38	7	20.34	20.25	-5	10,562	-0.05%
2020/08/24	11	20.61	19	20.60	20.55	-8	10,492	-0.08%
2020/08/21	32	20.80	12	20.57	21.00	20	10,543	0.19%
2020/08/20	8	20.40	23	20.01	19.35	-15	10,259	-0.15%
2020/08/19	38	21.43	14	21.61	21.45	24	9,813	0.24%
2020/08/18	51	21.85	40	22.12	21.70	11	9,455	0.12%
2020/08/17	68	21.75	21	21.32	21.70	47	8,947	0.53%
2020/08/14	13	20.29	9	20.66	20.55	4	8,193	0.05%
2020/08/13	22	18.94	8	19.22	19.60	14	7,372	0.19%
2020/08/12	16	17.93	23	17.97	17.85	-7	6,571	-0.11%
2020/08/11	0	0.00	1	16.55	16.55	-1	6,010	-0.02%
2020/08/10	0	0.00	1	16.90	16.55	-1	5,991	-0.02%
2020/08/07	5	17.18	14	17.18	17.10	-9	5,947	-0.15%
2020/08/06	7	17.38	12	17.41	17.15	-5	5,891	-0.08%
2020/08/05	13	16.79	13	17.02	17.00	0	5,686	0.00%
2020/08/04	0	0.00	1	16.00	16.00	-1	5,469	-0.02%
2020/08/03	6	15.84	3	15.92	15.90	3	5,459	0.05%
2020/07/31	1	15.55	0	0.00	15.50	1	5,405	0.02%
2020/07/30	0	0.00	2	15.45	15.65	-2	5,394	-0.04%
2020/07/29	0	0.00	3	15.20	15.20	-3	5,379	-0.06%
2020/07/28	5	15.14	0	0.00	15.10	5	5,383	0.09%
2020/07/27	33	15.98	35	16.00	15.70	-2	5,373	-0.04%
2020/07/24	3	15.70	5	15.56	15.55	-2	5,273	-0.04%
2020/07/23	5	16.17	3	16.10	16.25	2	5,194	0.04%
2020/07/22	4	16.40	42	16.21	16.45	-38	5,113	-0.74%
2020/07/21	0	0.00	2	16.10	16.15	-2	4,957	-0.04%
2020/07/20	0	0.00	4	15.93	16.00	-4	4,878	-0.08%
2020/07/17	1	15.90	1	16.00	15.90	0	4,837	0.00%
2020/07/16	0	0.00	6	16.13	16.30	-6	4,788	-0.13%
2020/07/15	5	15.79	1	16.05	15.70	4	4,691	0.09%
2020/07/14	0	0.00	16	16.25	16.25	-16	4,620	-0.35%
2020/07/13	8	16.63	9	16.29	16.50	-1	4,581	-0.02%
2020/07/10	16	15.73	18	15.70	15.55	-2	4,387	-0.05%
2020/07/09	2	16.15	5	16.00	15.80	-3	4,346	-0.07%
2020/07/08	15	16.05	8	16.12	16.05	7	4,320	0.16%
2020/07/07	11	15.70	10	15.66	15.75	1	4,218	0.02%
2020/07/06	22	16.23	24	16.07	16.25	-2	4,102	-0.05%
2020/07/03	170	15.86	168	15.93	16.10	2	3,749	0.05%	大買/大賣/
2020/07/02	7	14.51	5	14.60	14.65	2	3,103	0.06%
2020/07/01	6	14.27	2	14.20	14.20	4	3,063	0.13%
2020/06/29	0	0.00	6	14.10	13.95	-6	3,068	-0.20%
2020/06/24	5	14.34	0	0.00	14.25	5	3,058	0.16%
2020/06/23	1	14.15	7	14.09	14.05	-6	3,093	-0.19%
2020/06/22	0	0.00	3	14.22	14.15	-3	3,183	-0.09%
2020/06/19	11	14.38	3	14.25	14.25	8	3,219	0.25%
2020/06/18	6	14.19	3	14.20	14.20	3	3,212	0.09%
2020/06/15	2	13.80	0	0.00	13.75	2	3,278	0.06%
2020/06/12	30	13.90	30	14.00	14.05	0	3,282	0.00%
2020/06/10	12	14.60	0	0.00	14.65	12	3,294	0.36%
2020/06/08	50	14.94	0	0.00	14.80	50	3,357	1.49%
2020/06/05	0	0.00	2	14.85	14.85	-2	3,345	-0.06%
2020/06/04	2	14.75	0	0.00	14.75	2	3,345	0.06%
2020/06/02	13	14.98	20	14.86	15.10	-7	3,309	-0.21%
2020/06/01	10	15.10	31	15.08	15.05	-21	3,234	-0.65%
2020/05/29	4	14.55	9	15.10	15.15	-5	3,239	-0.15%
2020/05/28	73	14.89	58	14.92	14.60	15	3,215	0.47%
2020/05/27	1	14.10	0	0.00	14.50	1	2,900	0.03%
2020/05/22	30	13.60	0	0.00	13.35	30	2,827	1.06%
2020/05/20	2	13.68	0	0.00	13.60	2	2,823	0.07%
2020/05/19	0	0.00	8	13.10	13.40	-8	2,759	-0.29%
2020/05/18	0	0.00	2	13.13	13.10	-2	2,743	-0.07%
2020/05/15	6	13.43	0	0.00	13.35	6	2,729	0.22%
2020/05/14	9	13.59	0	0.00	13.40	9	2,718	0.33%
2020/05/12	3	14.25	1	14.20	14.15	2	2,725	0.07%
2020/05/11	9	14.58	3	14.65	14.50	6	2,716	0.22%
2020/05/06	0	0.00	2	13.85	13.80	-2	2,627	-0.08%
2020/04/30	0	0.00	20	14.20	14.25	-20	2,705	-0.74%
2020/04/29	0	0.00	1	14.00	14.00	-1	2,688	-0.04%
2020/04/24	1	13.85	0	0.00	13.80	1	2,692	0.04%
2020/04/22	8	13.60	1	13.65	13.65	7	2,682	0.26%
2020/04/17	0	13.80	0	0.00	13.85	0	2,667	0.00%
2020/04/16	13	14.10	2	14.10	14.10	11	2,636	0.42%
2020/04/15	2	14.05	2	14.10	14.05	0	2,660	0.00%
2020/04/14	0	0.00	0	13.60	13.60	0	2,641	0.00%
2020/04/13	4	13.25	0	0.00	13.40	4	2,646	0.15%
2020/04/10	0	0.00	2	13.10	13.30	-2	2,646	-0.08%
2020/04/08	0	0.00	3	12.70	12.90	-3	2,636	-0.11%
2020/04/07	0	0.00	1	12.35	12.40	-1	2,654	-0.04%
2020/03/31	3	11.95	0	0.00	11.80	3	2,698	0.11%
2020/03/30	0	0.00	30	11.65	11.90	-30	2,755	-1.09%
2020/03/27	2	12.25	2	12.05	12.00	0	2,758	0.00%
2020/03/26	2	11.75	3	12.37	12.25	-1	2,701	-0.04%
2020/03/24	31	10.95	0	0.00	10.90	31	2,598	1.19%
2020/03/19	2	10.78	6	10.65	10.10	-4	2,578	-0.16%
2020/03/17	4	11.60	2	11.45	11.30	2	2,596	0.08%
2020/03/16	4	12.28	2	11.90	11.85	2	2,576	0.08%
2020/03/13	27	12.00	0	0.00	12.45	27	2,541	1.06%
2020/03/12	5	13.40	10	13.30	13.00	-5	2,460	-0.20%
2020/03/09	0	0.00	10	14.88	14.50	-10	2,370	-0.42%
2020/03/05	0	0.00	4	15.45	15.50	-4	2,348	-0.17%
2020/03/04	10	15.55	2	15.55	15.55	8	2,319	0.34%
2020/03/03	16	15.54	2	15.48	15.45	14	2,240	0.62%
2020/02/27	2	14.00	0	0.00	14.10	2	2,181	0.09%
2020/02/24	1	14.70	0	0.00	14.75	1	2,180	0.05%
2020/02/17	0	0.00	1	15.30	15.15	-1	2,267	-0.04%
2020/02/13	0	0.00	5	15.55	15.30	-5	2,315	-0.22%
2020/02/12	3	14.83	1	14.95	15.10	2	2,271	0.09%
2020/02/11	2	14.80	0	0.00	14.65	2	2,280	0.09%
2020/02/10	0	0.00	3	14.55	14.60	-3	2,319	-0.13%
2020/02/07	3	14.50	3	14.65	14.55	0	2,333	0.00%
2020/02/05	0	0.00	3	14.40	14.65	-3	2,258	-0.13%
2020/01/30	3	14.97	0	0.00	14.85	3	2,290	0.13%
2020/01/20	1	16.35	0	0.00	16.45	1	2,238	0.04%
2020/01/14	0	0.00	1	16.55	16.50	-1	2,347	-0.04%
2020/01/13	1	16.50	0	0.00	16.60	1	2,354	0.04%
2020/01/10	0	0.00	10	16.50	16.35	-10	2,361	-0.42%
2020/01/09	6	16.61	1	16.55	16.45	5	2,379	0.21%
2020/01/07	3	16.55	0	0.00	16.45	3	2,449	0.12%
2020/01/03	0	0.00	2	17.00	17.10	-2	2,475	-0.08%
2019/12/30	3	17.25	0	0.00	17.35	3	2,399	0.13%
2019/12/27	0	0.00	2	17.15	17.10	-2	2,378	-0.08%
2019/12/26	12	17.39	1	17.20	17.15	11	2,370	0.46%
2019/12/25	1	17.30	10	17.35	17.30	-9	2,331	-0.39%
2019/12/24	0	0.00	2	16.95	16.90	-2	2,304	-0.09%
2019/12/23	0	0.00	1	16.90	16.90	-1	2,308	-0.04%
2019/12/20	0	0.00	3	17.05	17.10	-3	2,328	-0.13%
2019/12/19	2	17.23	0	0.00	17.05	2	2,402	0.08%
2019/12/02	3	16.55	3	16.50	16.50	0	2,813	0.00%
2019/11/29	3	16.85	3	16.80	16.80	0	2,829	0.00%
2019/11/28	3	17.15	3	17.05	17.05	0	2,865	0.00%
2019/11/27	1	17.15	0	0.00	17.25	1	3,005	0.03%
2019/11/25	3	16.70	3	16.80	16.75	0	3,047	0.00%
2019/11/14	0	0.00	25	16.90	16.75	-25	3,623	-0.69%
2019/11/11	5	16.70	10	16.58	16.50	-5	3,648	-0.14%
2019/11/08	5	16.85	5	17.05	17.10	0	3,655	0.00%
2019/11/07	3	16.75	30	16.80	16.85	-27	3,675	-0.73%
2019/11/06	13	17.12	3	17.00	17.00	10	3,689	0.27%
2019/11/04	0	0.00	1	17.35	17.35	-1	3,743	-0.03%
2019/11/01	6	17.30	4	17.30	17.30	2	3,801	0.05%
2019/10/31	53	17.22	0	0.00	17.20	53	3,888	1.36%
2019/10/30	4	17.25	0	0.00	17.25	4	3,966	0.10%
2019/10/29	3	17.45	3	17.15	17.10	0	4,101	0.00%
2019/10/28	3	17.20	3	17.35	17.35	0	4,491	0.00%
2019/10/23	2	17.78	1	17.55	17.45	1	5,050	0.02%
2019/10/17	0	0.00	10	17.70	17.60	-10	5,101	-0.20%
2019/10/16	0	0.00	25	17.45	17.45	-25	5,103	-0.49%
2019/10/15	22	17.67	22	17.71	17.70	0	5,090	0.00%
2019/10/14	25	17.45	0	0.00	17.45	25	4,968	0.50%
2019/10/09	2	16.60	0	0.00	16.65	2	4,946	0.04%
2019/10/08	3	16.95	3	16.75	16.75	0	5,050	0.00%
2019/10/07	3	16.90	3	17.00	16.95	0	5,057	0.00%
2019/10/04	2	16.85	0	0.00	16.85	2	5,116	0.04%
2019/10/02	3	16.95	3	17.05	17.10	0	5,128	0.00%
2019/10/01	1	17.10	0	0.00	17.05	1	5,142	0.02%
2019/09/27	3	17.20	5	17.02	16.95	-2	5,152	-0.04%
2019/09/25	8	17.53	3	17.70	17.55	5	5,176	0.10%
2019/09/24	8	17.89	3	17.45	17.45	5	5,157	0.10%
2019/09/23	1	17.90	0	0.00	17.90	1	5,077	0.02%
2019/09/20	5	17.17	3	17.05	17.05	2	4,954	0.04%
2019/09/18	3	17.30	23	17.24	17.15	-20	4,919	-0.41%
2019/09/16	20	17.59	0	0.00	17.50	20	4,938	0.40%
2019/09/12	0	0.00	2	17.15	17.45	-2	4,896	-0.04%
2019/09/11	0	0.00	6	17.10	17.10	-6	4,939	-0.12%
2019/09/10	0	0.00	4	17.25	17.20	-4	4,935	-0.08%
2019/09/09	3	17.40	1	17.50	17.20	2	4,941	0.04%
2019/09/06	5	17.79	3	17.75	17.75	2	4,924	0.04%
2019/09/05	3	17.85	3	18.00	17.90	0	4,887	0.00%
2019/09/04	2	17.80	0	0.00	17.70	2	4,820	0.04%
2019/09/02	3	17.60	13	17.64	17.60	-10	4,796	-0.21%
2019/08/30	3	18.00	5	17.80	17.65	-2	4,754	-0.04%
2019/08/29	4	17.48	7	17.44	17.70	-3	4,613	-0.07%
2019/08/28	4	17.11	1	17.15	17.15	3	4,503	0.07%
2019/08/27	10	17.19	3	17.25	17.10	7	4,477	0.16%
2019/08/22	0	0.00	6	17.55	17.40	-6	4,386	-0.14%
2019/08/21	3	17.25	10	17.20	17.30	-7	4,350	-0.16%
2019/08/20	21	17.55	3	17.60	17.10	18	4,303	0.42%
2019/08/19	2	16.88	0	0.00	17.20	2	4,031	0.05%
2019/08/15	0	0.00	1	15.95	16.05	-1	3,928	-0.03%
2019/08/14	2	16.13	0	0.00	16.00	2	3,928	0.05%
2019/08/13	3	15.85	4	15.95	15.80	-1	3,906	-0.03%
2019/08/12	0	0.00	3	15.87	16.15	-3	3,897	-0.08%
2019/08/08	4	15.70	0	0.00	15.75	4	3,939	0.10%
2019/08/01	11	17.25	21	16.92	16.60	-10	4,063	-0.25%
2019/07/31	2	17.30	3	17.32	17.05	-1	3,958	-0.03%
2019/07/30	14	17.86	6	17.36	18.10	8	3,798	0.21%
2019/07/29	5	17.02	13	17.00	17.60	-8	3,453	-0.23%
2019/07/26	3	16.12	12	15.65	16.00	-9	3,119	-0.29%
2019/07/25	0	0.00	27	15.55	15.55	-27	2,956	-0.91%
2019/07/24	5	15.76	2	15.65	15.70	3	2,931	0.10%
2019/07/22	0	0.00	1	15.40	15.40	-1	2,935	-0.03%
2019/07/17	1	15.50	0	0.00	15.50	1	3,021	0.03%
2019/07/15	10	15.40	4	15.38	15.40	6	3,411	0.18%
2019/07/12	14	15.19	12	15.48	15.45	2	3,417	0.06%
2019/07/10	27	15.10	0	0.00	15.15	27	3,509	0.77%
2019/07/03	20	14.90	20	14.80	14.85	0	3,560	0.00%
2019/07/02	0	0.00	2	14.90	14.90	-2	3,524	-0.06%
2019/07/01	0	0.00	3	14.75	14.75	-3	3,580	-0.08%
2019/06/27	1	14.80	0	0.00	14.70	1	3,630	0.03%
2019/06/25	0	0.00	2	14.70	14.60	-2	3,639	-0.05%
2019/06/24	2	14.85	35	14.85	14.85	-33	3,654	-0.90%
2019/06/19	35	14.69	1	14.65	14.70	34	3,661	0.93%
2019/06/18	1	14.55	1	14.75	14.35	0	3,585	0.00%
2019/06/14	0	0.00	20	14.35	14.35	-20	3,572	-0.56%
2019/06/12	20	14.25	0	0.00	14.15	20	3,516	0.57%
2019/06/11	0	0.00	4	14.08	14.20	-4	3,482	-0.11%
2019/06/06	1	13.65	0	0.00	13.65	1	3,436	0.03%
2019/05/30	0	0.00	1	13.95	13.80	-1	3,418	-0.03%
2019/05/29	2	13.85	0	0.00	13.65	2	3,411	0.06%
2019/05/28	1	13.65	0	0.00	13.65	1	3,394	0.03%
2019/05/27	1	14.20	10	14.20	14.10	-9	3,388	-0.27%
2019/05/24	1	14.30	0	0.00	14.30	1	3,396	0.03%
2019/05/22	0	0.00	1	14.70	14.65	-1	3,612	-0.03%
2019/05/15	0	0.00	12	15.14	14.90	-12	3,471	-0.35%
2019/05/14	0	0.00	2	14.80	15.00	-2	3,483	-0.06%
2019/05/13	1	14.15	0	0.00	14.15	1	3,335	0.03%
2019/05/10	1	14.60	1	14.45	14.50	0	3,307	0.00%
2019/05/09	12	15.04	1	15.05	14.50	11	3,278	0.34%
2019/05/06	19	14.67	0	0.00	14.60	19	3,105	0.61%
2019/05/02	0	0.00	1	14.70	14.70	-1	2,953	-0.03%
2019/04/26	1	14.25	0	0.00	14.25	1	2,794	0.04%
2019/04/24	5	14.70	2	14.55	14.40	3	2,802	0.11%
2019/04/23	2	14.75	59	14.83	14.85	-57	2,750	-2.07%
2019/04/22	55	15.41	43	15.26	15.15	12	2,729	0.44%
2019/04/19	0	0.00	27	14.88	14.90	-27	2,433	-1.11%
2019/04/17	28	14.61	3	14.68	14.60	25	2,288	1.09%
2019/04/16	2	14.15	1	14.20	14.25	1	2,112	0.05%
2019/04/15	0	0.00	1	14.10	13.95	-1	2,046	-0.05%
2019/04/12	5	14.00	6	14.15	13.95	-1	2,024	-0.05%
2019/04/11	0	0.00	5	14.15	14.00	-5	1,973	-0.25%
2019/04/10	5	14.00	5	14.20	13.90	0	1,922	0.00%
2019/04/09	0	0.00	20	13.89	14.05	-20	1,879	-1.06%
2019/04/08	0	0.00	7	13.75	13.80	-7	1,858	-0.38%
2019/04/03	22	13.74	0	0.00	13.85	22	1,842	1.19%
2019/04/02	0	0.00	1	13.45	13.55	-1	1,762	-0.06%
2019/03/28	3	13.02	25	13.25	13.00	-22	1,673	-1.31%
2019/03/27	1	13.40	0	0.00	13.30	1	1,654	0.06%
2019/03/26	26	13.70	5	13.70	13.55	21	1,629	1.29%
2019/03/25	2	13.50	2	13.65	13.65	0	1,597	0.00%
2019/03/22	8	14.04	14	14.18	14.00	-6	1,579	-0.38%
2019/03/21	2	13.95	0	0.00	13.95	2	1,537	0.13%
2019/03/20	0	0.00	30	13.80	13.90	-30	1,533	-1.96%
2019/03/19	42	13.95	0	0.00	13.80	42	1,540	2.73%
2019/03/11	0	0.00	1	13.60	13.60	-1	1,606	-0.06%
2019/02/26	10	13.95	0	0.00	13.85	10	1,756	0.57%
2019/02/25	0	0.00	10	14.12	14.10	-10	1,747	-0.57%
2019/02/22	65	14.46	20	14.20	14.20	45	1,743	2.58%
2019/02/20	5	14.00	1	14.05	14.05	4	1,579	0.25%
2019/02/19	0	0.00	11	14.43	14.05	-11	1,646	-0.67%
2019/02/18	1	14.00	22	14.03	14.25	-21	1,627	-1.29%
2019/02/13	19	13.76	20	14.05	14.10	-1	1,588	-0.06%
2019/02/12	20	13.40	0	0.00	13.50	20	1,505	1.33%
2019/02/11	5	13.00	0	0.00	13.10	5	1,488	0.34%
2019/01/30	10	13.00	0	0.00	13.00	10	1,516	0.66%
2019/01/29	0	0.00	5	13.15	13.10	-5	1,517	-0.33%
2019/01/25	0	0.00	1	13.10	13.15	-1	1,620	-0.06%
2019/01/17	0	0.00	10	13.10	13.05	-10	1,764	-0.57%
2019/01/16	5	13.35	0	0.00	13.20	5	1,758	0.28%
2019/01/08	5	12.50	0	0.00	12.50	5	1,679	0.30%
2019/01/07	1	12.55	0	0.00	12.55	1	1,692	0.06%
2018/12/20	2	12.65	0	0.00	12.35	2	1,940	0.10%
2018/12/19	1	13.05	10	12.85	12.80	-9	1,951	-0.46%
2018/12/18	4	12.98	0	0.00	12.90	4	1,978	0.20%
2018/12/12	10	13.35	1	13.35	13.35	9	2,226	0.40%
2018/12/11	0	0.00	1	13.30	13.30	-1	2,401	-0.04%
2018/12/05	0	0.00	1	13.70	13.75	-1	2,485	-0.04%
2018/11/30	2	13.45	10	13.46	13.45	-8	2,462	-0.32%
2018/11/29	2	13.38	0	0.00	13.35	2	2,479	0.08%
2018/11/28	0	0.00	10	13.58	13.50	-10	2,473	-0.40%
2018/11/27	2	13.00	0	0.00	13.30	2	2,451	0.08%
2018/11/23	0	0.00	30	12.83	12.85	-30	2,478	-1.21%
2018/11/22	4	12.88	0	0.00	12.80	4	2,529	0.16%
2018/11/20	2	12.70	1	13.10	13.10	1	2,734	0.04%
2018/11/13	0	0.00	1	12.15	12.15	-1	2,698	-0.04%
2018/10/29	11	11.40	0	0.00	11.40	11	2,934	0.37%
2018/10/23	3	11.75	0	0.00	11.55	3	3,000	0.10%
2018/10/19	10	11.60	10	11.50	11.60	0	3,104	0.00%
2018/10/18	19	11.80	9	11.90	11.75	10	3,185	0.31%
2018/10/17	1	11.90	2	11.83	11.75	-1	3,220	-0.03%
2018/10/15	1	11.40	0	0.00	11.50	1	3,340	0.03%
2018/10/12	0	0.00	15	11.15	11.50	-15	3,345	-0.45%
2018/10/11	5	11.65	2	11.40	11.30	3	3,348	0.09%
2018/10/04	0	0.00	1	13.70	13.40	-1	3,479	-0.03%
2018/10/03	5	13.75	0	0.00	13.75	5	3,499	0.14%
2018/10/02	1	13.50	0	0.00	13.45	1	3,489	0.03%
2018/09/26	0	0.00	50	13.75	13.70	-50	4,038	-1.24%
2018/09/25	0	0.00	2	13.90	13.85	-2	5,006	-0.04%
2018/09/21	32	14.10	0	0.00	14.15	32	5,222	0.61%
2018/09/19	10	13.95	0	0.00	13.70	10	5,119	0.20%
2018/09/18	2	13.70	0	0.00	13.55	2	5,063	0.04%
2018/09/17	22	14.20	5	14.10	14.00	17	5,046	0.34%
2018/09/11	1	12.95	16	13.08	13.25	-15	4,876	-0.31%
2018/09/10	0	0.00	1	13.00	13.00	-1	4,902	-0.02%
2018/09/07	1	14.15	1	13.65	13.55	0	4,913	0.00%
2018/09/05	10	14.40	0	0.00	14.35	10	5,044	0.20%
2018/09/04	5	14.40	0	0.00	14.60	5	5,117	0.10%
2018/09/03	1	14.45	2	14.40	14.40	-1	5,247	-0.02%
2018/08/29	243	15.05	241	14.97	14.90	2	5,795	0.03%	大買/大賣/
2018/08/28	13	14.98	3	14.82	14.80	10	5,863	0.17%
2018/08/27	338	14.97	334	15.06	15.00	4	5,881	0.07%	大買/大賣/
2018/08/23	2	14.45	0	0.00	14.55	2	5,917	0.03%
2018/08/22	0	0.00	51.3	14.20	14.40	-51.3	6,025	-0.85%
2018/08/21	2	14.33	0	0.00	14.20	2	6,183	0.03%
2018/08/20	1	14.10	11	14.11	14.45	-10	6,486	-0.15%
2018/08/17	0	0.00	1	14.50	14.50	-1	6,652	-0.02%
2018/08/16	1	14.60	1	14.65	14.60	0	7,144	0.00%
2018/08/15	0	0.00	1	14.50	14.30	-1	7,235	-0.01%
2018/08/14	1	14.80	3	15.05	15.10	-2	7,301	-0.03%
2018/08/13	1	15.20	1	15.20	14.80	0	7,387	0.00%
2018/08/10	1	15.85	10	15.80	15.75	-9	7,420	-0.12%
2018/08/09	10	15.70	0	0.00	15.75	10	7,516	0.13%
2018/08/07	1	15.70	0	0.00	15.70	1	7,867	0.01%
2018/08/03	0	0.00	15	15.47	15.45	-15	8,549	-0.18%
2018/08/01	0	0.00	10	15.85	15.85	-10	8,657	-0.12%
2018/07/31	1	15.90	0	0.00	15.80	1	8,743	0.01%
2018/07/30	2	16.10	3	16.13	15.90	-1	8,946	-0.01%
2018/07/26	22	16.53	2	16.45	16.45	20	8,851	0.23%
2018/07/25	10	16.60	6	16.34	16.50	4	8,828	0.05%
2018/07/24	2	16.03	2	16.20	16.10	0	8,815	0.00%
2018/07/23	8	16.16	2	16.28	16.30	6	8,770	0.07%
2018/07/20	0	0.00	1	15.85	15.95	-1	8,648	-0.01%
2018/07/19	1	15.95	0	0.00	15.95	1	8,640	0.01%
2018/07/18	2	15.88	2	15.98	15.85	0	8,652	0.00%
2018/07/17	5	16.03	3	16.02	16.00	2	8,647	0.02%
2018/07/16	0	0.00	11	16.50	16.00	-11	8,603	-0.13%
2018/07/13	10	16.30	0	0.00	16.35	10	8,501	0.12%
2018/07/12	0	0.00	2	16.28	16.30	-2	8,446	-0.02%
2018/07/11	1	16.05	2	16.05	15.85	-1	8,438	-0.01%
2018/07/10	2	16.45	0	0.00	16.40	2	8,496	0.02%
2018/07/09	1	15.85	2	15.88	15.95	-1	8,536	-0.01%
2018/07/06	2	16.08	1	16.00	16.00	1	8,502	0.01%
2018/07/05	1	17.10	3	16.15	16.35	-2	8,428	-0.02%
2018/07/04	2	17.28	2	17.35	16.90	0	8,378	0.00%
2018/07/03	63	17.79	32	17.74	17.00	31	8,024	0.39%
2018/07/02	0	0.00	8	16.70	16.70	-8	7,037	-0.11%
2018/06/26	0	0.00	1	15.10	15.15	-1	6,772	-0.01%
2018/06/25	1	15.20	0	0.00	14.95	1	6,743	0.01%
2018/06/19	1	15.95	3	16.20	15.90	-2	6,620	-0.03%
2018/06/14	2	16.70	0	0.00	16.55	2	6,557	0.03%
2018/06/13	3	17.17	2	17.20	16.90	1	6,484	0.02%
2018/06/12	1	16.85	2	16.95	17.20	-1	6,396	-0.02%
2018/06/11	5	17.05	5	17.08	16.95	0	6,291	0.00%
2018/06/08	16	17.38	81	17.26	17.00	-65	6,170	-1.05%
2018/06/07	12	16.98	12	16.69	16.45	0	5,851	0.00%
2018/06/06	2	16.28	3	16.42	16.75	-1	5,703	-0.02%
2018/06/05	3	16.10	3	15.95	15.90	0	5,536	0.00%
2018/06/04	12	16.42	3	16.48	16.20	9	5,428	0.17%
2018/06/01	2	16.13	13	16.38	16.20	-11	5,385	-0.20%
2018/05/31	1	16.40	61	16.45	16.40	-60	5,333	-1.12%
2018/05/30	7	16.92	7	16.97	16.75	0	5,218	0.00%
2018/05/29	4	17.28	16	17.18	16.80	-12	5,201	-0.23%
2018/05/28	369	17.00	408	16.99	17.45	-39	4,999	-0.78%	大買/大賣/
2018/05/25	59	16.49	6	16.65	16.65	53	4,676	1.13%
2018/05/24	61	16.87	25	16.68	16.85	36	4,495	0.80%
2018/05/23	11	15.73	4	15.74	15.90	7	3,979	0.18%
2018/05/21	37	15.30	1	15.35	15.40	36	3,757	0.96%
2018/05/17	1	15.20	2	14.75	14.95	-1	3,540	-0.03%
2018/05/16	1	15.50	0	0.00	15.75	1	3,412	0.03%
2018/05/15	46	16.08	52	15.90	15.90	-6	3,291	-0.18%
2018/05/14	12	15.29	27	15.25	15.75	-15	2,946	-0.51%
2018/05/11	57	14.79	3	14.78	14.35	54	2,490	2.17%
2018/05/09	0	0.00	1	14.00	13.70	-1	2,130	-0.05%
2018/05/08	20	13.75	1	14.00	13.50	19	2,053	0.93%
2018/04/23	0	0.00	3	12.67	12.70	-3	1,547	-0.19%
2018/04/19	0	0.00	0.1	13.05	13.05	-0.1	1,554	-0.01%
2018/04/17	0	0.00	3	13.65	13.20	-3	1,537	-0.20%
2018/04/16	1	13.60	0	0.00	13.55	1	1,562	0.06%
2018/04/13	5	13.41	2	13.60	13.35	3	1,479	0.20%
2018/04/10	0	0.00	5	13.10	12.95	-5	1,452	-0.34%
2018/03/31	0	0.00	10	12.90	12.90	-10	1,444	-0.69%
2018/03/21	0	0.00	5	13.20	13.05	-5	1,758	-0.28%
2018/03/12	2	13.05	0	0.00	13.00	2	1,727	0.12%
2018/03/09	0	0.00	1	12.95	13.05	-1	1,744	-0.06%
2018/03/08	1	13.10	0	0.00	13.15	1	1,762	0.06%
2018/03/07	50	13.05	50	13.01	13.15	0	1,749	0.00%
2018/03/02	3	13.02	1	13.00	12.95	2	1,760	0.11%
2018/02/27	0	0.00	0.8	12.45	12.45	-0.8	1,673	-0.05%
2018/02/07	10	11.40	0	0.00	11.40	10	1,796	0.56%
2018/02/06	0	0.00	1	11.15	11.15	-1	1,809	-0.06%
2018/02/02	0	0.00	18	12.70	12.65	-18	1,894	-0.95%
2018/01/30	0	0.00	10	12.80	12.75	-10	2,085	-0.48%
2018/01/29	0	0.00	1	12.95	13.00	-1	2,106	-0.05%
2018/01/22	0	0.00	5	12.80	12.90	-5	2,612	-0.19%
2018/01/10	1	13.00	0	0.00	12.95	1	4,210	0.02%
2018/01/09	0	0.00	2	13.40	13.40	-2	4,238	-0.05%
2018/01/08	2	13.70	1	13.75	13.50	1	4,352	0.02%
2018/01/05	5	13.50	0	0.00	13.45	5	4,444	0.11%