精成科 (6191)-統一-屏東券商分點個股進出

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
75.0
漲跌
▲1.9
漲幅
+2.60%
成交量
5,322張
產業
上市電子零組件類股
521人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

精成科 (6191)籌碼相關－統一-屏東券商分點個股進出

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

統一-屏東券商分點個股進出
統一-屏東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
2024/05/22	0	0.00	1	75.00	75.00	-1	5,517	-0.02%
2024/05/20	10	72.00	0	0.00	71.30	10	5,454	0.18%
2024/05/13	0	70.60	0	0.00	70.60	0	5,498	0.00%
2024/05/10	2	71.60	0	0.00	71.20	2	5,490	0.04%
2024/05/09	7	73.57	0	0.00	72.60	7	5,430	0.13%
2024/05/08	1	74.00	1	75.00	75.00	0	5,347	0.00%
2024/05/03	1	74.40	16	74.05	73.20	-15	5,287	-0.28%
2024/04/29	2	71.90	1	72.60	73.10	1	5,240	0.02%
2024/04/26	0	0.00	3	69.80	69.90	-3	5,180	-0.06%
2024/04/25	0	0.00	1	69.70	69.50	-1	5,197	-0.02%
2024/04/24	5	69.14	1	68.60	69.50	4	5,205	0.08%
2024/04/23	2	67.65	0	0.00	67.80	2	5,208	0.04%
2024/04/22	0	68.70	0	0.00	67.20	0	5,212	0.00%
2024/04/17	1	70.20	0	0.00	70.00	1	5,085	0.02%
2024/04/16	0	0.00	1	69.30	69.00	-1	5,072	-0.02%
2024/04/15	1	70.10	1	69.90	69.60	0	5,015	0.00%
2024/04/11	2	70.55	1	70.40	70.80	1	4,920	0.02%
2024/04/10	5	70.70	1	70.90	70.50	4	4,923	0.08%
2024/04/09	20	71.58	2	71.70	72.20	18	4,895	0.37%
2024/04/08	1.1	72.00	0	0.00	71.90	1.1	4,898	0.02%
2024/03/29	1.1	73.26	0	0.00	72.70	1.1	4,908	0.02%
2024/03/28	4.1	75.78	5	75.48	73.70	-1	4,829	-0.02%
2024/03/27	3	71.90	4	72.93	73.20	-1	4,646	-0.02%
2024/03/26	1.1	71.36	0	0.00	69.40	1.1	4,591	0.02%
2024/03/25	1	71.90	1	71.79	71.20	0	4,596	0.00%
2024/03/22	0.1	72.27	4	71.40	71.40	-3.9	4,705	-0.08%
2024/03/21	11	73.95	2.3	74.39	73.60	8.7	4,720	0.18%
2024/03/20	21.3	74.79	29.3	73.83	76.10	-7.9	4,459	-0.18%
2024/03/19	0.1	67.70	4	69.28	69.20	-3.9	3,975	-0.10%
2024/03/18	0	0.00	2	66.10	66.40	-2	3,794	-0.05%
2024/03/15	0	0.00	1	65.50	64.90	-1	3,791	-0.03%
2024/03/14	3	65.00	2	65.45	65.30	1	3,792	0.03%
2024/03/12	0	0.00	1	64.30	64.60	-1	3,825	-0.03%
2024/03/11	1	63.90	1	64.00	63.50	0	3,882	0.00%
2024/03/08	2	65.00	9	66.31	64.10	-7	3,929	-0.18%
2024/03/07	3	68.40	7	68.17	67.60	-4	3,999	-0.10%
2024/03/06	1	68.90	0	0.00	68.60	1	4,252	0.02%
2024/03/05	0	0.00	6	68.48	68.70	-6	4,495	-0.13%
2024/03/04	27	66.42	4	66.63	66.30	23	4,448	0.52%
2024/03/01	2	66.20	4	66.70	66.00	-2	4,454	-0.04%
2024/02/29	2	65.50	0	0.00	65.30	2	4,433	0.05%
2024/02/27	2	67.35	0	0.00	66.30	2	4,396	0.05%
2024/02/23	3	68.77	0	0.00	68.10	3	4,407	0.07%
2024/02/22	1	68.90	1	69.00	68.10	0	4,525	0.00%
2024/02/21	1	69.80	0	0.00	68.90	1	4,550	0.02%
2024/02/20	0	0.00	1	69.40	69.30	-1	4,590	-0.02%
2024/02/19	3	69.27	1	69.80	69.80	2	4,588	0.04%
2024/02/16	0	69.80	1	69.40	69.20	-1	4,599	-0.02%
2024/02/15	1	67.60	1	65.80	69.20	0	4,553	0.00%
2024/02/05	1	64.00	0	0.00	64.30	1	4,455	0.02%
2024/02/02	3	64.60	0	0.00	64.70	3	4,505	0.07%
2024/02/01	0	0.00	1	64.40	64.90	-1	4,540	-0.02%
2024/01/31	0	0.00	1	64.00	63.90	-1	4,574	-0.02%
2024/01/30	2	64.70	0	0.00	64.30	2	4,625	0.04%
2024/01/29	2	65.10	0	0.00	65.50	2	4,679	0.04%
2024/01/26	1	65.30	24	64.83	64.80	-23	4,802	-0.48%
2024/01/25	21	63.71	1	63.70	63.50	20	5,147	0.39%
2024/01/24	1	65.60	1	66.30	64.70	0	5,724	0.00%
2024/01/23	3	65.50	0	0.00	65.80	3	5,960	0.05%
2024/01/22	0	0.00	1	65.00	64.90	-1	5,958	-0.02%
2024/01/19	0	0.00	1	64.30	64.30	-1	5,961	-0.02%
2024/01/18	2	65.10	0	0.00	65.10	2	5,978	0.03%
2024/01/09	0	0.00	2	63.60	63.20	-2	6,001	-0.03%
2024/01/08	1	64.10	0	0.00	64.10	1	6,040	0.02%
2024/01/05	1	65.00	0	0.00	64.50	1	6,074	0.02%
2024/01/03	1	65.00	1	65.40	65.10	0	6,124	0.00%
2024/01/02	0	0.00	1	65.20	65.20	-1	6,245	-0.02%
2023/12/29	1	64.60	3	64.57	64.50	-2	6,259	-0.03%
2023/12/27	3	64.07	1	64.70	64.30	2	6,348	0.03%
2023/12/25	2	63.50	0	0.00	63.70	2	6,357	0.03%
2023/12/22	0	0.00	4	65.03	64.90	-4	6,298	-0.06%
2023/12/21	4	63.90	0	0.00	64.00	4	6,269	0.06%
2023/12/19	2	65.50	0	0.00	65.30	2	6,272	0.03%
2023/12/15	2	74.05	4	74.73	72.90	-2	6,063	-0.03%
2023/12/14	2	73.35	1	72.40	73.40	1	5,987	0.02%
2023/12/13	1	71.00	2	71.00	71.10	-1	5,957	-0.02%
2023/12/12	1	71.30	0	0.00	70.30	1	6,040	0.02%
2023/12/11	0	0.00	1	72.40	70.70	-1	6,083	-0.02%
2023/12/08	2	72.10	1	72.60	72.20	1	6,121	0.02%
2023/12/07	1	71.60	2	71.80	71.50	-1	6,167	-0.02%
2023/12/06	17	70.90	15	71.90	71.00	2	6,245	0.03%
2023/12/05	1	68.50	0	0.00	70.00	1	6,364	0.02%
2023/12/04	1	71.30	2	70.30	70.10	-1	6,681	-0.01%
2023/11/30	1	66.20	4	66.30	69.00	-3	6,466	-0.05%
2023/11/29	3	64.10	0	0.00	64.20	3	6,214	0.05%
2023/11/28	0	0.00	1	62.90	63.20	-1	6,221	-0.02%
2023/11/27	1	62.00	0	0.00	61.90	1	6,258	0.02%
2023/11/22	2	61.80	2	62.10	61.80	0	6,400	0.00%
2023/11/21	3	64.77	1	65.00	62.80	2	6,460	0.03%
2023/11/20	3	63.80	1	64.80	64.60	2	6,567	0.03%
2023/11/17	1	64.70	1	64.30	64.50	0	6,575	0.00%
2023/11/16	2	62.60	0	0.00	63.10	2	6,614	0.03%
2023/11/15	0	0.00	1	63.90	63.30	-1	6,703	-0.01%
2023/11/14	1	63.00	1	63.00	63.00	0	6,751	0.00%
2023/11/13	2	62.40	0	0.00	61.90	2	6,837	0.03%
2023/11/10	0	0.00	4	62.53	62.00	-4	6,927	-0.06%
2023/11/09	1	63.00	0	0.00	63.40	1	7,017	0.01%
2023/11/08	4	63.23	0	63.00	62.50	4	7,052	0.06%
2023/11/07	0	0.00	0.1	63.86	63.40	-0.1	7,139	0.00%
2023/11/06	2	63.40	3.4	63.47	64.00	-1.4	7,240	-0.02%
2023/11/03	8.1	63.34	18	63.80	62.40	-9.9	7,229	-0.14%
2023/11/02	5	63.14	7	63.13	63.90	-1.9	7,160	-0.03%
2023/11/01	9.3	60.87	8	59.29	61.20	1.3	6,866	0.02%
2023/10/31	1	59.54	4	60.65	61.60	-3	6,314	-0.05%
2023/10/24	0	0.00	1	55.80	55.70	-1	6,364	-0.02%
2023/10/23	3	54.30	0	0.00	54.30	3	6,446	0.05%
2023/10/19	0	0.00	1	55.00	55.00	-1	6,661	-0.02%
2023/10/17	3	55.50	2	56.35	55.40	1	6,673	0.01%
2023/10/16	0	0.00	4	56.00	56.00	-4	6,859	-0.06%
2023/10/12	1	57.90	2	58.00	58.00	-1	7,355	-0.01%
2023/10/11	0	0.00	27	58.20	57.40	-27	7,465	-0.36%
2023/10/06	1	60.00	2.7	59.91	57.80	-1.7	7,486	-0.02%
2023/10/05	1	63.20	0	0.00	61.90	1	7,397	0.01%
2023/10/04	0	0.00	2	62.20	62.70	-2	7,446	-0.03%
2023/10/03	3	63.93	0	0.00	63.10	3	7,513	0.04%
2023/10/02	2	63.75	1	63.90	64.60	1	7,555	0.01%
2023/09/27	0	0.00	2	62.20	61.70	-2	7,551	-0.03%
2023/09/26	1	62.20	0	0.00	62.20	1	7,565	0.01%
2023/09/25	1	60.20	1	61.80	62.20	0	7,573	0.00%
2023/09/22	0	0.00	1	58.90	59.60	-1	7,532	-0.01%
2023/09/20	2	62.45	0	0.00	61.30	2	7,734	0.03%
2023/09/18	0	0.00	2	62.45	62.30	-2	7,809	-0.03%
2023/09/15	0	0.00	7	62.47	61.90	-7	7,808	-0.09%
2023/09/14	2	61.80	1	62.00	61.80	1	7,723	0.01%
2023/09/13	1	60.30	2	60.50	60.40	-1	7,665	-0.01%
2023/09/12	1	59.20	0	0.00	59.40	1	7,623	0.01%
2023/09/08	2	62.20	1	61.70	61.00	1	7,459	0.01%
2023/09/07	0	0.00	1.2	61.67	60.90	-1.2	7,295	-0.02%
2023/09/06	11.2	60.78	2.8	59.72	60.50	8.4	6,934	0.12%
2023/09/05	8	57.68	5.9	58.22	58.60	2.1	6,852	0.03%
2023/09/04	0	0.00	2	56.10	56.10	-2	6,782	-0.03%
2023/09/01	2	55.75	1	55.60	55.60	1	6,899	0.01%
2023/08/31	0	0.00	1	55.60	56.80	-1	6,881	-0.01%
2023/08/30	2	55.70	0	0.00	54.90	2	6,913	0.03%
2023/08/29	1	55.20	0	0.00	55.10	1	6,913	0.01%
2023/08/28	1	57.50	7	56.00	55.90	-6	6,888	-0.09%
2023/08/25	1	57.60	0	0.00	57.40	1	6,919	0.01%
2023/08/24	5	54.20	5	56.90	55.90	0	6,840	0.00%
2023/08/22	0	0.00	15	58.90	58.80	-15	6,650	-0.23%
2023/08/21	10	57.66	6.1	57.85	58.00	3.9	6,629	0.06%
2023/08/18	0	0.00	1	55.90	55.80	-1	6,599	-0.02%
2023/08/17	1	54.10	4	54.95	56.20	-3	6,552	-0.05%
2023/08/16	4	53.38	2.1	53.60	54.10	1.9	6,509	0.03%
2023/08/15	0	0.00	8	52.83	53.40	-8	6,428	-0.12%
2023/08/14	5	51.46	5	50.90	51.70	0	6,322	0.00%
2023/08/11	1	52.70	2	51.30	52.10	-1	6,321	-0.02%
2023/08/10	3	51.90	5	52.38	52.10	-2	6,240	-0.03%
2023/08/09	1	51.80	1	52.00	51.80	0	6,149	0.00%
2023/08/08	2	50.45	0	0.00	51.60	2	6,153	0.03%
2023/08/07	0	0.00	6	50.50	50.90	-6	6,165	-0.10%
2023/08/04	0.1	49.05	1	47.85	49.05	-1	6,241	-0.02%
2023/08/02	17	48.86	2	50.40	48.25	15	6,212	0.24%
2023/08/01	6.1	50.04	0	0.00	50.40	6.1	6,216	0.10%
2023/07/31	7	52.20	8.1	52.02	51.30	-1.1	6,527	-0.02%
2023/07/28	14	50.32	13	50.92	51.20	1	6,583	0.02%
2023/07/27	1	50.40	4	50.78	50.70	-3	6,498	-0.05%
2023/07/26	4	51.53	5	50.88	51.10	-1	6,442	-0.02%
2023/07/25	2	50.75	7	51.19	51.40	-5	6,337	-0.08%
2023/07/24	1	49.00	0	0.00	49.10	1	6,126	0.02%
2023/07/20	1	48.50	3	48.58	48.20	-2	6,029	-0.03%
2023/07/19	5	48.44	0	0.00	48.10	5	5,952	0.08%
2023/07/18	5	49.75	6	50.25	50.80	-1	5,773	-0.02%
2023/07/17	6	52.42	6	51.32	52.50	0	5,479	0.00%
2023/07/14	6	48.93	9	48.82	49.45	-3	5,214	-0.06%
2023/07/13	0	0.00	2	47.65	47.95	-2	5,110	-0.04%
2023/07/12	4	47.65	5	47.76	47.50	-1	5,038	-0.02%
2023/07/11	0	0.00	3	47.40	47.30	-3	4,997	-0.06%
2023/07/10	2	45.90	0	0.00	46.05	2	4,919	0.04%
2023/07/07	6	46.83	2.2	46.82	47.30	3.8	4,812	0.08%
2023/07/06	4	48.61	5	48.74	48.20	-1	4,772	-0.02%
2023/07/05	5	47.86	0	0.00	47.75	5	4,694	0.11%
2023/07/04	2	47.25	0	0.00	47.05	2	4,681	0.04%
2023/07/03	4	47.10	2	47.30	47.20	2	4,655	0.04%
2023/06/30	0	0.00	3	46.18	45.90	-3	4,678	-0.06%
2023/06/29	3	45.58	0	0.00	46.20	3	4,640	0.06%
2023/06/28	4	46.39	2	46.63	46.80	2	4,514	0.05%
2023/06/27	2	43.34	6	44.33	44.50	-4	4,337	-0.09%
2023/06/26	2.1	43.32	1	43.40	44.15	1.1	4,197	0.03%
2023/06/21	2	43.15	4	42.94	43.20	-2	4,175	-0.05%
2023/06/19	0	0.00	1	41.90	42.15	-1	4,180	-0.02%
2023/06/16	1	42.45	0	0.00	42.35	1	4,337	0.02%
2023/06/15	3	42.52	0	0.00	42.60	3	4,317	0.07%
2023/06/14	0	0.00	6	42.53	42.50	-6	4,289	-0.14%
2023/06/13	0	0.00	15	41.93	42.25	-15	4,282	-0.35%
2023/06/12	2	41.85	0	0.00	42.00	2	4,258	0.05%
2023/06/09	8	41.88	0	0.00	42.20	8	4,246	0.19%
2023/06/08	0	0.00	2	41.75	41.65	-2	4,211	-0.05%
2023/06/07	16	41.53	6	41.39	42.00	10	4,177	0.24%
2023/06/05	3	40.58	7.8	40.40	40.45	-4.8	4,008	-0.12%
2023/06/02	1	40.00	2	39.85	39.70	-1	3,934	-0.03%
2023/06/01	3	39.75	4	39.68	39.75	-1	3,952	-0.03%
2023/05/31	1	39.15	0	0.00	39.15	1	3,925	0.03%
2023/05/29	0	0.00	2	39.65	39.75	-2	3,788	-0.05%
2023/05/26	0	0.00	16.6	39.32	39.15	-16.6	3,754	-0.44%
2023/05/25	0	0.00	7	39.81	40.20	-7	3,676	-0.19%
2023/05/24	0	0.00	1	39.70	39.60	-1	3,587	-0.03%
2023/05/23	0	0.00	1.8	38.71	38.80	-1.8	3,503	-0.05%
2023/05/22	6	38.38	0	0.00	38.50	6	3,467	0.17%
2023/05/19	7	37.85	1	37.90	37.85	6	3,393	0.18%
2023/05/18	3	37.80	0	0.00	37.75	3	3,357	0.09%
2023/05/17	0	0.00	3	38.00	37.55	-3	3,354	-0.09%
2023/05/16	0	0.00	5	37.55	37.50	-5	3,265	-0.15%
2023/05/15	5	37.85	3	37.50	37.40	2	3,211	0.06%
2023/05/12	1	37.65	3	37.58	37.65	-2	3,149	-0.06%
2023/05/10	7	37.55	9	37.61	37.65	-2	2,987	-0.07%
2023/05/05	4.1	37.13	10	37.11	36.45	-5.9	2,680	-0.22%
2023/05/04	5	36.80	2	37.30	37.30	3	2,307	0.13%
2023/05/02	0	0.00	1	34.05	34.15	-1	2,163	-0.05%
2023/04/25	0	0.00	1	33.10	32.95	-1	2,123	-0.05%
2023/04/21	0	0.00	11	33.73	33.25	-11	2,086	-0.53%
2023/04/20	0	0.00	9	33.97	33.90	-9	2,048	-0.44%
2023/04/19	2	33.98	5	34.22	34.15	-3	2,032	-0.15%
2023/04/18	0	0.00	4	34.50	34.15	-4	1,998	-0.20%
2023/04/17	8	34.24	1	34.55	34.55	7	1,963	0.36%
2023/04/14	3	34.23	1	34.05	34.10	2	1,923	0.10%
2023/04/12	2	34.30	0	0.00	34.25	2	1,864	0.11%
2023/04/11	2	34.38	1	34.25	34.30	1	1,843	0.05%
2023/04/10	1	34.10	0	0.00	33.75	1	1,732	0.06%
2023/04/07	11	33.94	2	33.75	33.85	9	1,708	0.53%
2023/04/06	3	32.95	1	33.35	33.35	2	1,661	0.12%
2023/03/29	0	0.00	16	33.18	33.20	-16	1,489	-1.07%
2023/03/28	2	32.80	2	32.80	32.60	0	1,460	0.00%
2023/03/27	2	33.25	2	33.15	33.05	0	1,428	0.00%
2023/03/24	3	33.70	2	33.40	33.30	1	1,413	0.07%
2023/03/23	3	33.05	6	33.10	33.10	-3	1,356	-0.22%
2023/03/22	11	33.30	8	33.29	33.10	3	1,330	0.23%
2023/03/21	6	33.40	12	33.40	33.50	-6	1,244	-0.48%
2023/03/20	0	0.00	10	31.75	31.75	-10	1,054	-0.95%
2023/03/16	10	31.02	0	0.00	30.95	10	1,044	0.96%
2023/03/15	0	0.00	6	31.50	31.50	-6	1,024	-0.59%
2023/03/14	0	0.00	6	31.75	31.45	-6	1,023	-0.59%
2023/03/13	0	0.00	2	31.85	31.80	-2	1,003	-0.20%
2023/03/10	2	31.25	6	31.60	31.35	-4	965	-0.41%
2023/03/09	1	31.60	1	31.80	31.50	0	961	0.00%
2023/03/08	0	0.00	3	31.70	31.80	-3	968	-0.31%
2023/03/06	3	31.35	0	0.00	31.40	3	921	0.33%
2023/02/23	0	0.00	3	30.20	30.20	-3	832	-0.36%
2023/02/08	0	0.00	20	29.70	29.65	-20	1,017	-1.97%
2023/02/03	0	0.00	10	29.65	29.60	-10	1,154	-0.87%
2023/01/09	10.1	28.10	0	0.00	28.10	10.1	1,160	0.87%
2023/01/04	10	27.70	0	0.00	27.65	10	1,196	0.84%
2022/12/16	10	28.50	0	0.00	28.55	10	1,277	0.78%
2022/12/07	0	0.00	1	29.25	28.60	-1	1,255	-0.08%
2022/12/02	0	0.00	11	30.26	30.30	-11	1,216	-0.90%
2022/11/22	1	29.30	0	0.00	29.45	1	1,193	0.08%
2022/11/17	0	0.00	2	30.00	30.00	-2	1,185	-0.17%
2022/11/15	0	0.00	5	29.96	29.85	-5	1,158	-0.43%
2022/11/11	13	30.05	8	30.45	29.55	5	1,146	0.44%
2022/11/04	0	0.00	3	28.93	29.00	-3	1,219	-0.25%
2022/11/02	1	28.00	1	27.90	27.80	0	1,169	0.00%
2022/10/12	0	0.00	1	25.65	25.20	-1	1,194	-0.08%
2022/10/05	1	26.35	2	26.38	25.95	-1	1,198	-0.08%
2022/09/01	5	28.77	0	0.00	28.65	5	1,781	0.28%
2022/08/31	2	28.93	0	0.00	29.15	2	1,799	0.11%
2022/08/30	0	0.00	8	28.85	28.80	-8	1,830	-0.44%
2022/08/25	0	0.00	2	28.85	28.80	-2	2,238	-0.09%
2022/08/23	0	0.00	1	28.65	28.65	-1	2,313	-0.04%
2022/08/17	2	29.45	1	28.90	29.40	1	2,493	0.04%
2022/08/15	5	28.85	0	0.00	28.80	5	2,364	0.21%
2022/08/12	0	0.00	1	28.80	28.80	-1	2,350	-0.04%
2022/08/11	1	28.90	1	29.00	29.00	0	2,333	0.00%
2022/08/08	1	29.00	0	0.00	28.90	1	2,254	0.04%
2022/08/02	5	29.00	0	0.00	29.00	5	2,235	0.22%
2022/07/26	1	29.00	0	0.00	28.85	1	2,269	0.04%
2022/07/13	1	27.00	0	0.00	27.00	1	2,458	0.04%
2022/07/11	0	0.00	1	27.20	27.20	-1	2,554	-0.04%
2022/07/08	1	27.90	0	0.00	27.55	1	3,058	0.03%
2022/06/24	0	0.00	1	30.20	30.20	-1	3,240	-0.03%
2022/06/20	5	30.28	8	30.10	29.90	-3	3,255	-0.09%
2022/06/17	0	0.00	1	31.85	31.85	-1	3,217	-0.03%
2022/06/16	6	33.18	4	33.85	32.35	2	3,187	0.06%
2022/06/15	0	0.00	1	32.65	32.65	-1	3,045	-0.03%
2022/06/14	2	31.73	1	31.60	31.90	1	2,997	0.03%
2022/06/09	1	33.00	0	0.00	33.15	1	2,930	0.03%
2022/06/08	1	33.50	1	33.35	33.35	0	2,911	0.00%
2022/06/07	2	33.10	0	0.00	33.35	2	2,886	0.07%
2022/06/06	9	33.28	0	0.00	33.50	9	2,857	0.31%
2022/06/02	12	34.16	10	34.21	34.10	2	2,810	0.07%
2022/06/01	0	0.00	1	32.30	32.35	-1	2,504	-0.04%
2022/05/31	3	31.65	0	0.00	31.05	3	2,460	0.12%
2022/05/26	10	32.25	3	31.80	31.80	7	2,416	0.29%
2022/05/23	3	31.10	0	0.00	31.10	3	2,312	0.13%
2022/05/20	0	0.00	2	31.20	31.05	-2	2,392	-0.08%
2022/05/18	2	31.10	0	0.00	31.25	2	2,437	0.08%
2022/05/17	0	0.00	2	30.80	31.10	-2	2,468	-0.08%
2022/05/12	1	29.45	0	0.00	28.85	1	2,487	0.04%
2022/05/11	2	29.60	0	0.00	29.60	2	2,477	0.08%
2022/05/09	0	0.00	0.9	31.00	30.55	-0.9	2,480	-0.04%
2022/05/04	5	32.70	0	0.00	32.70	5	2,472	0.20%
2022/04/28	0	0.00	1	32.70	32.40	-1	2,513	-0.04%
2022/04/27	0	0.00	11	30.87	31.35	-11	2,459	-0.45%
2022/04/26	2	32.13	1	32.10	32.10	1	2,442	0.04%
2022/04/25	0	0.00	10	32.15	32.00	-10	2,458	-0.41%
2022/04/22	11	33.98	1	33.95	33.60	10	2,462	0.41%
2022/04/21	3	33.87	3	33.88	33.75	0	2,474	0.00%
2022/04/20	0	0.00	6	33.03	33.00	-6	2,439	-0.25%
2022/04/19	1	33.65	0	0.00	32.95	1	2,446	0.04%
2022/04/18	8	32.69	0	0.00	32.70	8	2,459	0.33%
2022/04/15	14	33.85	0	0.00	33.95	14	2,426	0.58%
2022/04/14	10	35.00	25	34.83	34.30	-15	2,404	-0.62%
2022/04/13	0	0.00	1	33.90	33.90	-1	1,924	-0.05%
2022/04/12	1	30.85	1	30.60	30.85	0	1,836	0.00%
2022/04/11	12	31.09	11	31.31	31.00	1	1,832	0.05%
2022/04/08	1	32.30	0	0.00	32.35	1	1,825	0.05%
2022/04/07	6	32.93	3	32.20	32.20	3	1,863	0.16%
2022/03/31	5	34.15	0	0.00	34.10	5	2,197	0.23%
2022/03/30	3	34.55	0	0.00	34.55	3	2,310	0.13%
2022/03/24	2.1	34.25	0	0.00	34.35	2.1	2,329	0.09%
2022/03/16	1.8	33.07	0	0.00	33.15	1.8	2,700	0.07%
2022/03/11	1	34.15	0	0.00	34.15	1	3,714	0.03%
2022/03/10	5	34.40	0	0.00	34.35	5	3,896	0.13%
2022/03/07	0	0.00	1	34.10	34.10	-1	4,088	-0.02%
2022/02/25	5	35.45	1	35.40	35.65	4	4,343	0.09%
2022/02/23	4	36.54	2	36.90	36.45	2	4,420	0.05%
2022/02/22	8	36.58	0	0.00	36.80	8	4,493	0.18%
2022/02/21	1	36.30	0	0.00	36.60	1	4,631	0.02%
2022/02/17	1	36.00	0	0.00	35.70	1	4,699	0.02%
2022/02/15	0	34.80	0	0.00	34.65	0	4,766	0.00%
2022/02/10	8	36.10	0	0.00	36.10	8	4,866	0.16%
2022/02/09	0	0.00	3	35.97	36.25	-3	4,881	-0.06%
2022/02/08	3	36.47	0	0.00	36.40	3	4,932	0.06%
2022/02/07	1	35.70	1	36.00	35.95	0	5,065	0.00%
2022/01/24	1	35.65	0	0.00	35.65	1	5,359	0.02%
2022/01/18	1	36.95	1	36.70	36.55	0	5,639	0.00%
2022/01/17	2	36.80	0	0.00	36.80	2	5,628	0.04%
2022/01/14	0.4	35.60	0	0.00	35.50	0.4	5,606	0.01%
2022/01/13	0	0.00	1	36.40	36.20	-1	5,596	-0.02%
2022/01/12	1	36.10	0	0.00	36.20	1	5,610	0.02%
2022/01/11	3	36.53	0	0.00	36.40	3	5,642	0.05%
2022/01/10	0	0.00	10	36.85	36.90	-10	5,634	-0.18%
2022/01/06	6	37.47	0	0.00	37.40	6	5,641	0.11%
2022/01/05	1	37.65	0	0.00	37.65	1	5,650	0.02%
2022/01/04	2	38.20	0	0.00	38.05	2	5,657	0.04%
2022/01/03	0	0.00	1	38.25	38.20	-1	5,697	-0.02%
2021/12/30	3	38.50	0	0.00	38.60	3	5,768	0.05%
2021/12/29	3	39.25	0	0.00	38.95	3	5,828	0.05%
2021/12/28	0	0.00	20	39.51	39.10	-20	5,831	-0.34%
2021/12/27	1	39.15	2	38.70	39.00	-1	5,740	-0.02%
2021/12/24	5	38.52	14	38.38	38.20	-9	5,696	-0.16%
2021/12/23	0.2	37.53	0	0.00	37.55	0.2	5,638	0.00%
2021/12/22	2	37.45	10	37.50	37.30	-8	5,653	-0.14%
2021/12/21	2	37.45	1	37.65	37.40	1	5,647	0.02%
2021/12/20	3	37.52	0	0.00	37.65	3	5,633	0.05%
2021/12/17	13	37.09	0	0.00	37.05	13	5,606	0.23%
2021/12/16	6	37.60	0	0.00	37.45	6	5,577	0.11%
2021/12/15	1	37.50	0	0.00	37.45	1	5,545	0.02%
2021/12/14	1.2	37.28	0	0.00	37.25	1.2	5,515	0.02%
2021/12/13	9.3	38.82	2	38.45	38.25	7.3	5,440	0.13%
2021/12/10	26	38.96	0	0.00	38.85	26	5,412	0.48%
2021/12/09	11.1	39.77	5	39.55	39.65	6.1	5,331	0.11%
2021/12/08	30.3	39.04	46.6	40.12	41.60	-16.3	5,041	-0.32%
2021/12/07	21	39.01	11.9	39.35	38.75	9.1	4,536	0.20%
2021/12/06	4	38.88	1.8	38.63	38.40	2.2	4,408	0.05%
2021/12/03	0	0.00	10	38.50	38.65	-10	4,258	-0.23%
2021/12/02	10	37.70	1	38.30	37.70	9	4,195	0.21%
2021/12/01	6	38.16	0	0.00	38.20	6	4,204	0.14%
2021/11/29	1.1	36.61	4.8	36.03	36.80	-3.8	4,188	-0.09%
2021/11/26	1	38.15	0	0.00	37.35	1	4,199	0.02%
2021/11/25	4.5	38.73	2	38.98	38.35	2.5	4,177	0.06%
2021/11/24	1	38.50	1	38.40	38.50	0	4,211	0.00%
2021/11/23	1	38.10	1	37.90	37.50	0	4,181	0.00%
2021/11/18	13	39.09	0	0.00	37.85	13	4,200	0.31%
2021/11/17	0	0.00	1	38.10	37.75	-1	4,074	-0.02%
2021/11/16	1.1	38.01	0	0.00	37.60	1.1	4,151	0.03%
2021/11/12	0	0.00	2	37.50	37.40	-2	4,175	-0.05%
2021/11/11	0	0.00	2	37.90	37.30	-2	4,281	-0.05%
2021/11/10	2	38.05	2	38.03	37.85	0	4,364	0.00%
2021/11/08	0.1	36.90	1	37.00	37.00	-0.9	4,764	-0.02%
2021/11/04	10	37.90	6.4	37.93	38.00	3.6	4,843	0.07%
2021/11/03	1	37.20	3	36.93	36.85	-2	4,895	-0.04%
2021/11/02	1	36.35	6	36.69	35.60	-5	4,847	-0.10%
2021/11/01	0.1	35.35	0	0.00	35.40	0.1	4,760	0.00%
2021/10/29	0	0.00	1	35.10	35.35	-1	4,908	-0.02%
2021/10/28	1	34.90	0	0.00	34.60	1	5,044	0.02%
2021/10/27	0.1	34.50	0	0.00	34.75	0.1	5,276	0.00%
2021/10/22	0.1	32.35	0	0.00	32.25	0.1	5,605	0.00%
2021/10/21	1.2	33.39	1	33.10	32.85	0.2	5,703	0.00%
2021/10/20	7	33.93	1	33.50	33.55	6	5,783	0.10%
2021/10/08	0	0.00	5	31.49	30.80	-5	6,082	-0.08%
2021/10/06	0	0.00	5	31.20	31.10	-5	7,813	-0.06%
2021/10/01	1	31.90	0	0.00	32.40	1	8,144	0.01%
2021/09/30	0	0.00	2	33.25	33.25	-2	8,173	-0.02%
2021/09/29	1	32.65	3	32.35	33.20	-2	8,202	-0.02%
2021/09/28	1	31.95	0	0.00	32.50	1	8,354	0.01%
2021/09/27	2	32.60	5	32.60	32.60	-3	8,505	-0.04%
2021/09/24	12	33.63	5	33.34	33.15	7	9,105	0.08%
2021/09/23	0	0.00	0.1	32.00	32.35	-0.1	9,144	0.00%
2021/09/08	0	0.00	0	31.45	30.85	0	10,699	0.00%
2021/09/06	0	0.00	2	32.40	31.90	-2	10,908	-0.02%
2021/09/03	2	33.15	0	0.00	33.15	2	10,936	0.02%
2021/09/01	1	33.50	0	0.00	33.65	1	11,238	0.01%
2021/08/27	1	32.85	7	33.10	32.90	-6	11,229	-0.05%
2021/08/26	1	33.20	8	33.20	33.25	-7	11,234	-0.06%
2021/08/25	0	0.00	1	33.15	33.10	-1	11,338	-0.01%
2021/08/24	1	32.90	2	32.85	32.50	-1	11,467	-0.01%
2021/08/23	2	32.98	0	0.00	32.70	2	11,562	0.02%
2021/08/18	1.2	32.62	0	0.00	32.80	1.2	11,624	0.01%
2021/08/11	14	35.84	10	35.15	35.05	4	12,117	0.03%
2021/08/10	0	0.00	4	37.10	36.55	-4	12,109	-0.03%
2021/08/09	0	0.00	1	36.15	35.95	-1	12,111	-0.01%
2021/08/06	24	37.24	2	37.33	37.20	22	12,112	0.18%
2021/08/05	2	36.95	1	37.10	37.30	1	11,922	0.01%
2021/08/04	0	0.00	3	36.87	36.40	-3	11,955	-0.03%
2021/08/02	4	36.29	1	36.25	36.40	3	12,072	0.02%
2021/07/30	3	35.97	3	35.60	35.45	0	11,974	0.00%
2021/07/28	13	34.74	10	35.55	35.45	3	12,152	0.02%
2021/07/27	1	35.70	9	35.74	35.65	-8	12,288	-0.07%
2021/07/26	16	36.63	9	37.02	36.75	7	12,343	0.06%
2021/07/23	12	35.53	20	35.47	35.55	-8	12,578	-0.06%
2021/07/22	0	0.00	4	34.63	34.40	-4	12,838	-0.03%
2021/07/21	2	34.35	0	0.00	33.30	2	12,832	0.02%
2021/07/20	11	34.03	14	34.36	34.00	-3	12,912	-0.02%
2021/07/19	3	35.20	0	0.00	34.90	3	12,937	0.02%
2021/07/16	11	35.40	10	35.75	35.35	1	13,121	0.01%
2021/07/15	1	35.00	0	0.00	35.20	1	13,165	0.01%
2021/07/14	21	37.65	5.1	37.34	35.55	15.9	13,131	0.12%
2021/07/13	17	38.66	18	38.88	39.35	-1	12,255	-0.01%
2021/07/12	2	35.90	1	35.70	35.80	1	11,596	0.01%
2021/07/09	7	35.21	2	35.03	34.90	5	11,514	0.04%
2021/07/08	1	35.60	6	35.73	35.45	-5	11,576	-0.04%
2021/07/06	4	35.30	10	35.20	35.05	-6	11,704	-0.05%
2021/07/05	1	35.90	3	36.00	35.80	-2	11,852	-0.02%
2021/07/02	2	34.70	6	35.22	34.95	-4	11,797	-0.03%
2021/07/01	14	35.36	8	35.36	34.80	6	11,781	0.05%
2021/06/30	8	34.08	9	33.97	34.75	-1	11,284	-0.01%
2021/06/29	9	34.59	7	34.96	34.50	2	11,136	0.02%
2021/06/28	2	34.05	3	34.37	34.40	-1	10,778	-0.01%
2021/06/25	6	33.78	6	33.83	33.40	0	10,796	0.00%
2021/06/24	8	34.07	13	34.41	33.95	-5	10,849	-0.05%
2021/06/23	4	33.68	76	33.87	34.10	-72	10,711	-0.67%
2021/06/22	14	32.97	9	32.93	32.65	5	10,780	0.05%
2021/06/21	5	32.34	2	32.55	32.30	3	11,991	0.03%
2021/06/18	26	33.37	12	33.79	33.20	14	12,188	0.11%
2021/06/17	19	33.50	33	33.64	33.65	-14	12,287	-0.11%
2021/06/16	18.1	32.55	13.1	32.75	32.80	5	12,266	0.04%
2021/06/15	0	0.00	10	33.02	33.35	-10	12,663	-0.08%
2021/06/11	12	32.09	11	32.20	31.95	1	12,703	0.01%
2021/06/10	24	32.62	6	32.86	32.50	18	12,714	0.14%
2021/06/09	8	32.95	8	32.19	32.25	0	12,670	0.00%
2021/06/08	1	32.15	1	31.95	31.85	0	12,606	0.00%
2021/06/07	0	0.00	12	31.47	31.50	-12	12,654	-0.09%
2021/06/04	0	0.00	2	31.80	31.45	-2	12,799	-0.02%
2021/06/02	1	32.15	0	0.00	31.70	1	12,999	0.01%
2021/06/01	18	32.99	3	32.90	32.65	15	13,120	0.11%
2021/05/31	2	32.38	5	31.70	32.20	-3	13,123	-0.02%
2021/05/28	0	0.00	3	31.67	31.50	-3	13,203	-0.02%
2021/05/27	4	31.36	4	31.18	30.90	0	13,926	0.00%
2021/05/26	1	30.90	1	30.95	31.20	0	14,731	0.00%
2021/05/25	11	31.40	11	31.33	31.50	0	14,771	0.00%
2021/05/24	1	29.50	1	30.00	29.95	0	14,668	0.00%
2021/05/21	55	29.08	0	0.00	29.25	55	15,180	0.36%
2021/05/20	2	29.35	1	29.20	28.75	1	15,279	0.01%
2021/05/19	17	29.83	12	30.09	29.85	5	15,364	0.03%
2021/05/18	0	0.00	8	27.70	28.35	-8	15,190	-0.05%
2021/05/17	6	26.28	0	0.00	25.80	6	15,148	0.04%
2021/05/14	1	28.20	9	28.94	28.45	-8	15,049	-0.05%
2021/05/13	5	28.07	1	28.40	28.35	4	14,977	0.03%
2021/05/12	5	28.44	0	0.00	28.40	5	15,139	0.03%
2021/05/11	2	30.80	6	30.82	30.10	-4	14,962	-0.03%
2021/05/10	1	33.20	1	32.70	32.70	0	14,811	0.00%
2021/05/07	0	0.00	2	32.45	33.40	-2	14,822	-0.01%
2021/05/06	1	31.90	0	0.00	31.95	1	14,811	0.01%
2021/05/05	10	33.90	11	34.06	32.90	-1	14,775	-0.01%
2021/05/04	11	34.10	6	34.99	32.80	5	14,681	0.03%
2021/05/03	0	0.00	9	34.63	35.30	-9	14,512	-0.06%
2021/04/29	17	36.18	1	36.70	35.40	16	14,359	0.11%
2021/04/28	23	34.65	36	35.33	36.70	-13	13,913	-0.09%
2021/04/27	3	33.97	0	0.00	33.75	3	13,619	0.02%
2021/04/26	15	34.78	3	34.65	34.50	12	13,771	0.09%
2021/04/23	3	34.00	2	34.50	34.50	1	13,707	0.01%
2021/04/22	2	33.60	5	35.26	33.50	-3	13,883	-0.02%
2021/04/21	1	35.10	3	35.15	35.10	-2	13,962	-0.01%
2021/04/20	6	34.19	30	34.11	34.25	-24	13,870	-0.17%
2021/04/19	3	33.50	0	0.00	34.05	3	13,816	0.02%
2021/04/16	2	32.80	10	33.08	33.35	-8	13,858	-0.06%
2021/04/14	1	31.90	4	31.20	32.15	-3	13,938	-0.02%
2021/04/13	3	33.10	0	0.00	32.80	3	13,967	0.02%
2021/04/12	8	33.47	21	33.86	33.45	-13	13,970	-0.09%
2021/04/09	13	34.20	9	34.02	34.10	4	13,870	0.03%
2021/04/08	4	33.53	6	33.31	33.55	-2	13,661	-0.01%
2021/04/07	8	32.83	0	0.00	32.85	8	13,537	0.06%
2021/04/06	0	0.00	163	32.36	32.25	-163	13,476	-1.21%	大賣/鉅額交易
2021/04/01	0	0.00	3	31.90	31.75	-3	13,464	-0.02%
2021/03/31	5	31.72	0	0.00	31.70	5	13,526	0.04%
2021/03/30	1	32.00	1	31.65	32.00	0	13,573	0.00%
2021/03/29	2	31.30	4	31.20	31.30	-2	13,504	-0.01%
2021/03/26	0	0.00	1	31.65	31.70	-1	13,511	-0.01%
2021/03/25	12	31.72	8	31.69	31.40	4	13,605	0.03%
2021/03/24	58	32.59	14	32.89	32.70	44	13,600	0.32%
2021/03/23	0	0.00	1	30.50	31.00	-1	12,386	-0.01%
2021/03/22	0	0.00	8	30.04	30.25	-8	12,194	-0.07%
2021/03/19	2	29.98	11	30.48	30.50	-9	12,191	-0.07%
2021/03/18	118	30.27	102	30.03	30.00	16	12,147	0.13%	大買/大賣/
2021/03/17	7	29.29	8	29.14	29.10	-1	11,943	-0.01%
2021/03/16	1	28.75	0	0.00	28.80	1	12,073	0.01%
2021/03/15	6	28.63	0	0.00	29.00	6	12,463	0.05%
2021/03/12	0	0.00	10	28.80	28.60	-10	12,568	-0.08%
2021/03/10	6	28.80	12	28.82	28.35	-6	13,647	-0.04%
2021/03/09	0	0.00	5	27.92	28.00	-5	13,935	-0.04%
2021/03/08	1	28.30	0	0.00	27.95	1	13,984	0.01%
2021/03/05	12	28.85	13	29.03	28.45	-1	14,005	-0.01%
2021/03/04	5	28.85	3	28.80	28.80	2	14,031	0.01%
2021/03/03	2	28.75	33	28.22	28.40	-31	14,210	-0.22%
2021/03/02	65	29.28	57	28.79	28.70	8	14,358	0.06%
2021/02/26	111	28.10	111	28.23	28.10	0	13,726	0.00%	大買/大賣/
2021/02/25	1	26.80	0	0.00	26.95	1	13,054	0.01%
2021/02/24	130	26.90	1	27.20	26.65	129	13,159	0.98%	大買/鉅額交易
2021/02/23	8	26.89	21	26.96	27.40	-13	13,079	-0.10%
2021/02/22	10	26.10	41	26.38	26.55	-31	12,617	-0.25%
2021/02/19	8	26.18	5	26.15	26.15	3	12,705	0.02%
2021/02/18	31	25.18	11	25.12	26.05	20	13,038	0.15%
2021/02/17	5	24.91	0	0.00	24.90	5	13,491	0.04%
2021/02/05	0	0.00	3	24.55	24.15	-3	13,541	-0.02%
2021/02/04	0	0.00	1	24.55	24.35	-1	13,579	-0.01%
2021/02/03	25	24.88	36	24.95	24.85	-11	13,631	-0.08%
2021/02/02	15	24.35	0	0.00	24.20	15	13,605	0.11%
2021/02/01	0	0.00	1	24.20	23.90	-1	13,654	-0.01%
2021/01/29	3	23.75	3	23.65	23.65	0	13,663	0.00%
2021/01/28	0	0.00	7	24.24	24.40	-7	13,720	-0.05%
2021/01/27	0	0.00	2	24.10	24.00	-2	13,791	-0.01%
2021/01/25	2	23.65	0	0.00	23.90	2	14,129	0.01%
2021/01/22	1	24.10	0	0.00	24.10	1	14,149	0.01%
2021/01/21	35	24.58	0	0.00	24.15	35	14,222	0.25%
2021/01/20	1	25.00	11	24.86	24.75	-10	14,240	-0.07%
2021/01/19	1	25.85	3	26.72	25.85	-2	14,219	-0.01%
2021/01/18	0	0.00	1	25.60	25.60	-1	14,175	-0.01%
2021/01/15	3	26.20	2	26.35	26.35	1	14,279	0.01%
2021/01/14	11	27.02	2	27.10	27.20	9	14,786	0.06%
2021/01/13	0	0.00	2	26.20	25.90	-2	15,460	-0.01%
2021/01/12	5	26.05	0	0.00	25.55	5	15,476	0.03%
2021/01/11	3	26.17	4	26.26	26.25	-1	15,595	-0.01%
2021/01/08	4	25.70	5	25.95	25.60	-1	15,511	-0.01%
2021/01/06	2	25.35	0	0.00	25.30	2	15,616	0.01%
2021/01/04	4	25.30	1	25.50	25.50	3	15,507	0.02%
2020/12/30	0	0.00	1	25.70	25.35	-1	15,492	-0.01%
2020/12/29	0	0.00	1	25.70	25.75	-1	15,499	-0.01%
2020/12/28	14	25.68	24	25.73	25.75	-10	15,443	-0.06%
2020/12/25	5	25.12	5	25.29	25.10	0	15,368	0.00%
2020/12/24	10	25.40	0	0.00	25.25	10	15,292	0.07%
2020/12/23	1	24.80	15	24.89	24.85	-14	15,214	-0.09%
2020/12/22	2	25.25	197	25.60	24.80	-195	15,269	-1.28%	大賣/鉅額交易
2020/12/21	19	25.59	1	25.60	25.70	18	15,191	0.12%
2020/12/18	64	26.21	54	25.95	26.50	10	15,033	0.07%
2020/12/17	2	25.75	0	0.00	25.40	2	14,779	0.01%
2020/12/16	1	26.10	1	26.05	25.75	0	14,749	0.00%
2020/12/15	0	0.00	4	25.65	25.40	-4	14,713	-0.03%
2020/12/14	3	26.08	4	26.53	26.05	-1	14,594	-0.01%
2020/12/11	30	26.15	3	26.27	26.10	27	14,537	0.19%
2020/12/10	8	27.21	39	26.97	27.05	-31	14,332	-0.22%
2020/12/09	6	27.20	5	27.26	27.80	1	14,215	0.01%
2020/12/08	1	26.05	28	26.20	26.15	-27	13,847	-0.19%
2020/12/07	16	26.89	27	26.59	26.50	-11	13,754	-0.08%
2020/12/04	1	24.80	5	25.01	25.65	-4	12,973	-0.03%
2020/12/03	9	24.76	22	24.79	24.50	-13	12,803	-0.10%
2020/12/02	53	24.25	1	24.30	24.15	52	12,762	0.41%
2020/12/01	207	24.00	6	24.10	24.20	201	13,696	1.47%	大買/鉅額交易
2020/11/30	8	23.95	56	24.01	23.70	-48	14,329	-0.33%
2020/11/27	49	24.32	31	24.13	24.10	18	14,307	0.13%
2020/11/26	8	23.74	20	23.85	24.00	-12	14,206	-0.08%
2020/11/25	3	23.15	42	23.07	23.10	-39	13,931	-0.28%
2020/11/24	21	23.70	2	23.40	23.25	19	13,896	0.14%
2020/11/23	30	23.48	1	23.55	23.55	29	13,828	0.21%
2020/11/20	30	23.25	0	0.00	23.25	30	13,763	0.22%
2020/11/19	0	0.00	1	22.95	23.15	-1	13,842	-0.01%
2020/11/18	8	23.21	0	0.00	23.10	8	14,019	0.06%
2020/11/17	6	23.78	7	23.60	23.45	-1	14,150	-0.01%
2020/11/16	9	23.24	6	23.51	23.95	3	14,077	0.02%
2020/11/13	2	22.50	6	22.60	22.80	-4	13,799	-0.03%
2020/11/12	1	22.60	0	0.00	22.40	1	14,186	0.01%
2020/11/11	20	22.25	22	22.54	22.65	-2	14,869	-0.01%
2020/11/10	6	22.78	1	22.50	22.25	5	15,658	0.03%
2020/11/09	2	22.40	0	0.00	22.40	2	16,236	0.01%
2020/11/06	0	0.00	40	22.40	22.05	-40	16,698	-0.24%
2020/11/05	3	22.25	0	0.00	22.20	3	16,657	0.02%
2020/11/04	0	0.00	210	21.97	22.30	-210	16,608	-1.26%	大賣/鉅額交易
2020/11/03	8	22.29	1	23.20	22.10	7	16,534	0.04%
2020/10/30	0	0.00	1	21.70	21.65	-1	16,540	-0.01%
2020/10/29	1	21.50	2	22.25	22.35	-1	16,403	-0.01%
2020/10/28	2	22.53	0	0.00	22.15	2	16,304	0.01%
2020/10/27	10	22.95	20	22.95	22.85	-10	16,142	-0.06%
2020/10/26	12	23.35	6	23.23	22.90	6	15,990	0.04%
2020/10/23	2	23.65	1	23.50	23.55	1	15,775	0.01%
2020/10/22	9	23.75	15	23.83	23.75	-6	15,613	-0.04%
2020/10/21	1	24.00	10	23.72	24.45	-9	14,920	-0.06%
2020/10/20	0	0.00	1	22.15	22.25	-1	14,004	-0.01%
2020/10/19	20	22.45	22	22.14	21.90	-2	13,998	-0.01%
2020/10/16	0	0.00	1	21.80	21.60	-1	13,910	-0.01%
2020/10/14	1	22.00	8	21.96	21.80	-7	13,729	-0.05%
2020/10/13	53	21.73	9	21.69	21.30	44	13,649	0.32%
2020/10/12	43	21.33	3	21.25	21.25	40	13,585	0.29%
2020/10/08	171	21.30	2	21.23	21.25	169	13,593	1.24%	大買/鉅額交易
2020/10/07	1	21.10	7	20.78	21.10	-6	13,600	-0.04%
2020/10/06	7	20.94	0	0.00	20.95	7	13,778	0.05%
2020/09/30	2	20.18	1	20.30	20.30	1	13,768	0.01%
2020/09/29	2	19.90	0	0.00	19.75	2	13,818	0.01%
2020/09/28	0	0.00	1	19.40	19.75	-1	13,934	-0.01%
2020/09/25	1	19.70	1	19.25	18.95	0	14,248	0.00%
2020/09/24	4	19.70	5	19.80	19.65	-1	14,786	-0.01%
2020/09/16	0	0.00	3	21.20	20.70	-3	14,510	-0.02%
2020/09/15	7	21.45	7	21.15	21.15	0	14,397	0.00%
2020/09/14	4	21.03	63	21.01	21.10	-59	14,325	-0.41%
2020/09/11	4	20.60	0	0.00	20.15	4	14,108	0.03%
2020/09/10	12	20.94	50	20.70	20.90	-38	14,005	-0.27%
2020/09/09	2	20.30	12	20.34	20.60	-10	13,882	-0.07%
2020/09/08	63	20.56	11	21.74	20.60	52	13,778	0.38%
2020/09/07	14	21.98	1	23.10	21.15	13	13,579	0.10%
2020/09/04	171	22.70	162	22.99	22.50	9	13,177	0.07%	大買/大賣/
2020/09/03	6	21.08	14	21.82	22.55	-8	12,118	-0.07%
2020/09/02	1	20.70	2	20.70	20.50	-1	11,319	-0.01%
2020/09/01	2	20.53	1	20.85	20.85	1	11,092	0.01%
2020/08/31	1	20.10	4	20.19	20.00	-3	10,852	-0.03%
2020/08/28	1	19.80	1	20.25	20.10	0	10,805	0.00%
2020/08/27	1	19.90	4	19.98	19.80	-3	10,709	-0.03%
2020/08/26	0	0.00	1	20.60	20.25	-1	10,649	-0.01%
2020/08/25	1	20.35	13	20.27	20.25	-12	10,562	-0.11%
2020/08/24	5	20.45	2	20.48	20.55	3	10,492	0.03%
2020/08/20	3	20.07	4	20.50	19.35	-1	10,259	-0.01%
2020/08/19	1	21.00	19	21.60	21.45	-18	9,813	-0.18%
2020/08/18	13	21.68	8	21.35	21.70	5	9,455	0.05%
2020/08/17	106	22.06	2	22.03	21.70	104	8,947	1.16%	大買/鉅額交易
2020/08/14	20	20.54	19	20.31	20.55	1	8,193	0.01%
2020/08/13	17	19.16	7	19.33	19.60	10	7,372	0.14%
2020/08/12	5	18.01	8	17.84	17.85	-3	6,571	-0.05%
2020/08/11	1	16.55	0	0.00	16.55	1	6,010	0.02%
2020/08/10	1	16.80	0	0.00	16.55	1	5,991	0.02%
2020/08/07	1	17.30	4	17.34	17.10	-3	5,947	-0.05%
2020/08/06	2	17.28	7	17.41	17.15	-5	5,891	-0.08%
2020/08/05	7	17.01	161	16.42	17.00	-154	5,686	-2.71%	大賣/鉅額交易
2020/08/04	3	16.05	0	0.00	16.00	3	5,469	0.05%
2020/08/03	2	15.90	4	15.93	15.90	-2	5,459	-0.04%
2020/07/29	22	15.30	0	0.00	15.20	22	5,379	0.41%
2020/07/28	28	15.10	0	0.00	15.10	28	5,383	0.52%
2020/07/27	100	15.63	59	16.05	15.70	41	5,373	0.76%
2020/07/24	62	15.57	0	0.00	15.55	62	5,273	1.18%
2020/07/23	0	0.00	150	16.14	16.25	-150	5,194	-2.89%	大賣/鉅額交易
2020/07/22	0	0.00	3	16.43	16.45	-3	5,113	-0.06%
2020/07/17	6	16.33	2	16.18	15.90	4	4,837	0.08%
2020/07/16	1	16.00	1	16.20	16.30	0	4,788	0.00%
2020/07/15	3	15.87	0	0.00	15.70	3	4,691	0.06%
2020/07/14	0	0.00	4	16.50	16.25	-4	4,620	-0.09%
2020/07/13	3	16.20	8	16.44	16.50	-5	4,581	-0.11%
2020/07/10	1	15.60	0	0.00	15.55	1	4,387	0.02%
2020/07/09	1	15.95	4	15.98	15.80	-3	4,346	-0.07%
2020/07/08	0	0.00	4	15.90	16.05	-4	4,320	-0.09%
2020/07/07	4	15.86	1	15.55	15.75	3	4,218	0.07%
2020/07/06	158	16.25	3	16.25	16.25	155	4,102	3.78%	大買/鉅額交易
2020/07/03	15	15.79	277	15.67	16.10	-262	3,749	-6.99%	大賣/鉅額交易
2020/07/02	163	14.60	2	14.50	14.65	161	3,103	5.19%	大買/鉅額交易
2020/06/30	0	0.00	0.1	14.05	14.05	-0.1	3,063	0.00%
2020/06/19	10	14.35	8	14.45	14.25	2	3,219	0.06%
2020/06/16	0	0.00	22	14.10	14.15	-22	3,217	-0.68%
2020/06/15	2	13.95	0	0.00	13.75	2	3,278	0.06%
2020/06/12	1	13.90	1	13.80	14.05	0	3,282	0.00%
2020/06/10	0	0.00	1	14.65	14.65	-1	3,294	-0.03%
2020/06/09	0	0.00	1	14.80	14.75	-1	3,343	-0.03%
2020/06/08	1	14.85	0	0.00	14.80	1	3,357	0.03%
2020/06/02	1	15.10	0	0.00	15.10	1	3,309	0.03%
2020/06/01	101	15.10	10	15.30	15.05	91	3,234	2.81%	大買/
2020/05/29	10	15.05	4	15.10	15.15	6	3,239	0.19%
2020/05/28	10	14.70	205	14.96	14.60	-195	3,215	-6.06%	大賣/鉅額交易
2020/05/27	0	0.00	4	13.98	14.50	-4	2,900	-0.14%
2020/05/26	5	13.55	0	0.00	13.45	5	2,822	0.18%
2020/05/22	3	13.43	0	0.00	13.35	3	2,827	0.11%
2020/05/21	1	13.70	0	0.00	13.70	1	2,828	0.04%
2020/05/20	10	13.75	0	0.00	13.60	10	2,823	0.35%
2020/05/19	1	13.35	0	0.00	13.40	1	2,759	0.04%
2020/05/15	4	13.25	0	0.00	13.35	4	2,729	0.15%
2020/05/14	2	13.70	0	0.00	13.40	2	2,718	0.07%
2020/05/12	0	0.00	2	14.20	14.15	-2	2,725	-0.07%
2020/05/11	24	14.59	37	14.51	14.50	-13	2,716	-0.48%
2020/05/08	0	0.00	1	14.20	13.95	-1	2,612	-0.04%
2020/05/07	1	14.05	0	0.00	14.05	1	2,609	0.04%
2020/05/05	5	14.15	0	0.00	13.85	5	2,675	0.19%
2020/04/29	0	0.00	3	14.00	14.00	-3	2,688	-0.11%
2020/04/28	3	13.87	0	0.00	13.85	3	2,685	0.11%
2020/04/27	0	0.00	10	14.05	14.20	-10	2,725	-0.37%
2020/04/24	0	0.00	1	13.90	13.80	-1	2,692	-0.04%
2020/04/23	0	0.00	1	13.80	13.80	-1	2,688	-0.04%
2020/04/22	1	13.45	1	13.30	13.65	0	2,682	0.00%
2020/04/17	2	14.20	1	14.30	13.85	1	2,667	0.04%
2020/04/16	10	14.10	0	0.00	14.10	10	2,636	0.38%
2020/04/15	0	0.00	2	13.90	14.05	-2	2,660	-0.08%
2020/04/14	1	13.50	0	0.00	13.60	1	2,641	0.04%
2020/04/13	2	13.45	3	13.57	13.40	-1	2,646	-0.04%
2020/04/10	0	0.00	4	13.13	13.30	-4	2,646	-0.15%
2020/04/09	3	13.17	0	0.00	13.10	3	2,664	0.11%
2020/04/07	0	0.00	3	12.40	12.40	-3	2,654	-0.11%
2020/04/06	0	0.00	2	12.00	12.15	-2	2,656	-0.08%
2020/03/27	3	11.90	0	0.00	12.00	3	2,758	0.11%
2020/03/26	5	11.83	2	11.95	12.25	3	2,701	0.11%
2020/03/24	2	10.95	0	0.00	10.90	2	2,598	0.08%
2020/03/20	0.3	11.00	0	0.00	10.90	0.3	2,583	0.01%
2020/03/19	2	10.15	0	0.00	10.10	2	2,578	0.08%
2020/03/10	1	14.45	0	0.00	14.50	1	2,393	0.04%
2020/03/09	1	15.10	81	14.75	14.50	-80	2,370	-3.37%
2020/03/05	0	0.00	2	15.70	15.50	-2	2,348	-0.09%
2020/03/04	2	15.50	0	0.00	15.55	2	2,319	0.09%
2020/03/03	0	0.00	1	15.10	15.45	-1	2,240	-0.04%
2020/03/02	300	14.30	0	0.00	14.65	300	2,205	13.60%	大買/鉅額交易
2020/02/19	0	0.00	10	15.20	15.25	-10	2,209	-0.45%
2020/02/14	11	15.30	0	0.00	15.25	11	2,306	0.48%
2020/02/13	4	15.43	1	15.50	15.30	3	2,315	0.13%
2020/02/11	1	14.65	0	0.00	14.65	1	2,280	0.04%
2020/02/06	0	0.00	1	14.70	14.95	-1	2,303	-0.04%
2020/02/05	1	14.60	0	0.00	14.65	1	2,258	0.04%
2020/01/09	1	16.60	13	16.56	16.45	-12	2,379	-0.50%
2020/01/08	13	16.30	0	0.00	16.50	13	2,340	0.56%
2020/01/02	0	0.00	2	17.25	17.15	-2	2,457	-0.08%
2019/12/27	2	17.20	0	0.00	17.10	2	2,378	0.08%
2019/12/26	2	17.45	11	17.36	17.15	-9	2,370	-0.38%
2019/12/25	11	17.25	100	17.25	17.30	-89	2,331	-3.82%
2019/12/16	0	0.00	13	17.05	16.95	-13	2,545	-0.51%
2019/12/13	2	16.95	2	17.10	16.85	0	2,549	0.00%
2019/12/06	13	16.60	0	0.00	16.65	13	2,582	0.50%
2019/12/02	0	0.00	5	16.60	16.50	-5	2,813	-0.18%
2019/11/27	5	17.25	0.3	17.15	17.25	4.7	3,005	0.16%
2019/11/26	0	0.00	1	16.90	17.05	-1	3,048	-0.03%
2019/11/15	0	0.00	1	17.05	17.15	-1	3,523	-0.03%
2019/11/13	52	16.80	2	16.85	16.65	50	3,641	1.37%
2019/11/12	3	16.55	0	0.00	16.65	3	3,623	0.08%
2019/11/07	1	16.95	1	16.85	16.85	0	3,675	0.00%
2019/11/04	0	0.00	13	17.30	17.35	-13	3,743	-0.35%
2019/11/01	0	0.00	5	17.50	17.30	-5	3,801	-0.13%
2019/10/31	50	17.15	0	0.00	17.20	50	3,888	1.29%
2019/10/30	3	17.25	0	0.00	17.25	3	3,966	0.08%
2019/10/15	2	17.65	12	17.72	17.70	-10	5,090	-0.20%
2019/10/14	0	0.00	3	17.30	17.45	-3	4,968	-0.06%
2019/10/07	3	17.00	3	17.00	16.95	0	5,057	0.00%
2019/10/04	0	0.00	3	16.85	16.85	-3	5,116	-0.06%
2019/09/27	0	0.00	2	17.30	16.95	-2	5,152	-0.04%
2019/09/23	3	17.50	5	17.60	17.90	-2	5,077	-0.04%
2019/09/18	0	0.00	1	17.25	17.15	-1	4,919	-0.02%
2019/09/16	10	17.63	10	17.60	17.50	0	4,938	0.00%
2019/09/12	3	17.20	0	0.00	17.45	3	4,896	0.06%
2019/09/05	0	0.00	2	18.10	17.90	-2	4,887	-0.04%
2019/09/04	3	17.75	0	0.00	17.70	3	4,820	0.06%
2019/09/03	10	17.65	1	17.70	17.70	9	4,833	0.19%
2019/08/29	3	17.50	3	17.60	17.70	0	4,613	0.00%
2019/08/27	0	0.00	1	17.25	17.10	-1	4,477	-0.02%
2019/08/26	3	16.90	0	0.00	16.95	3	4,466	0.07%
2019/08/21	0	0.00	1	17.45	17.30	-1	4,350	-0.02%
2019/08/20	11	17.40	0	0.00	17.10	11	4,303	0.26%
2019/08/19	0	0.00	32	17.05	17.20	-32	4,031	-0.79%
2019/08/15	32	15.85	0	0.00	16.05	32	3,928	0.81%
2019/08/13	0	0.00	2	16.00	15.80	-2	3,906	-0.05%
2019/08/02	0	0.00	1	15.95	15.90	-1	4,036	-0.02%
2019/08/01	10	17.30	0	0.00	16.60	10	4,063	0.25%
2019/07/30	4	17.21	3	18.10	18.10	1	3,798	0.03%
2019/07/29	0	0.00	154	17.16	17.60	-154	3,453	-4.46%	大賣/鉅額交易
2019/07/26	2	16.15	52	16.20	16.00	-50	3,119	-1.60%
2019/07/25	0	0.00	2	15.55	15.55	-2	2,956	-0.07%
2019/07/23	2	15.85	0	0.00	15.65	2	2,973	0.07%
2019/07/17	0	0.00	7	15.46	15.50	-7	3,021	-0.23%
2019/07/16	0.3	15.25	0	0.00	15.30	0.3	3,312	0.01%
2019/07/15	2	15.40	11	15.54	15.40	-9	3,411	-0.26%
2019/07/12	10	15.30	0	0.00	15.45	10	3,417	0.29%
2019/07/10	1	15.15	0	0.00	15.15	1	3,509	0.03%
2019/07/09	0	0.00	15	14.90	15.05	-15	3,469	-0.43%
2019/07/08	20	14.93	0	0.00	14.95	20	3,489	0.57%
2019/07/03	0.1	14.80	0	0.00	14.85	0.1	3,560	0.00%
2019/07/02	0	0.00	1	14.90	14.90	-1	3,524	-0.03%
2019/06/19	0	0.00	55	14.73	14.70	-55	3,661	-1.50%
2019/06/14	0.2	14.40	0	0.00	14.35	0.2	3,572	0.01%
2019/06/13	0	0.00	16	14.20	14.10	-16	3,534	-0.45%
2019/06/12	1	14.05	0	0.00	14.15	1	3,516	0.03%
2019/06/03	0	0.00	10	13.90	13.90	-10	3,439	-0.29%
2019/05/30	48	13.87	0	0.00	13.80	48	3,418	1.40%
2019/05/27	32	14.20	0	0.00	14.10	32	3,388	0.94%
2019/05/23	2	14.30	0	0.00	14.35	2	3,556	0.06%
2019/05/22	1	14.85	1	14.70	14.65	0	3,612	0.00%
2019/05/14	6	15.04	26	14.98	15.00	-20	3,483	-0.57%
2019/05/13	0	0.00	2	14.10	14.15	-2	3,335	-0.06%
2019/05/10	1	14.50	0	0.00	14.50	1	3,307	0.03%
2019/05/09	8	14.79	10	14.70	14.50	-2	3,278	-0.06%
2019/04/30	0	0.00	2	14.45	14.45	-2	2,912	-0.07%
2019/04/29	1	14.50	29	14.53	14.60	-28	2,888	-0.97%
2019/04/26	3	14.30	3	14.25	14.25	0	2,794	0.00%
2019/04/25	10	14.35	0	0.00	14.45	10	2,775	0.36%
2019/04/24	20	14.75	0	0.00	14.40	20	2,802	0.71%
2019/04/22	21	15.31	2.2	15.12	15.15	18.8	2,729	0.69%
2019/04/19	0	0.00	9	14.46	14.90	-9	2,433	-0.37%
2019/04/18	2	14.15	5	14.50	14.15	-3	2,321	-0.13%
2019/04/17	0	0.00	10	14.75	14.60	-10	2,288	-0.44%
2019/04/11	1	14.00	8	14.10	14.00	-7	1,973	-0.35%
2019/04/10	2	14.13	2	13.90	13.90	0	1,922	0.00%
2019/04/09	0	0.00	1	13.90	14.05	-1	1,879	-0.05%
2019/04/03	8	13.73	0	0.00	13.85	8	1,842	0.43%
2019/04/02	0	0.00	1	13.45	13.55	-1	1,762	-0.06%
2019/03/28	3	13.05	3	13.00	13.00	0	1,673	0.00%
2019/03/26	2	13.65	0	0.00	13.55	2	1,629	0.12%
2019/03/25	7	13.57	7	13.70	13.65	0	1,597	0.00%
2019/03/21	0	0.00	2	13.98	13.95	-2	1,537	-0.13%
2019/03/19	1	13.90	0	0.00	13.80	1	1,540	0.06%
2019/03/18	10	13.70	0	0.00	13.70	10	1,512	0.66%
2019/03/15	3	13.50	3	13.65	13.60	0	1,515	0.00%
2019/03/12	8	13.63	9	13.74	13.75	-1	1,578	-0.06%
2019/03/08	0	0.00	1	13.45	13.45	-1	1,652	-0.06%
2019/03/06	4	13.75	4	13.75	13.75	0	1,683	0.00%
2019/02/26	4	14.00	4	14.10	13.85	0	1,756	0.00%
2019/02/22	10	14.50	0	0.00	14.20	10	1,743	0.57%
2019/02/21	4	14.10	5	14.26	14.40	-1	1,627	-0.06%
2019/02/19	5	14.14	5	14.05	14.05	0	1,646	0.00%
2019/02/12	1	13.30	1	13.40	13.50	0	1,505	0.00%
2019/02/11	0.1	13.00	0	0.00	13.10	0.1	1,488	0.01%
2019/01/30	0.2	12.95	0	0.00	13.00	0.2	1,516	0.01%
2019/01/24	0	0.00	6	13.05	13.05	-6	1,659	-0.36%
2019/01/23	0	0.00	2	13.05	12.95	-2	1,683	-0.12%
2019/01/22	0	0.00	12	13.03	13.00	-12	1,701	-0.71%
2019/01/18	2	13.05	0	0.00	13.05	2	1,747	0.11%
2019/01/16	1	13.15	0	0.00	13.20	1	1,758	0.06%
2019/01/10	0	0.00	4	12.73	12.75	-4	1,666	-0.24%
2019/01/07	0	0.00	5.3	12.54	12.55	-5.3	1,692	-0.31%
2019/01/04	2	12.10	0	0.00	12.20	2	1,715	0.12%
2018/12/27	0	0.00	1	12.75	12.60	-1	1,855	-0.05%
2018/12/26	1	12.50	1	12.75	12.40	0	1,844	0.00%
2018/12/25	0	0.00	1	12.50	12.40	-1	1,899	-0.05%
2018/12/22	2	12.48	0	0.00	12.45	2	1,912	0.10%
2018/12/20	2	12.35	0	0.00	12.35	2	1,940	0.10%
2018/12/19	2	12.85	0	0.00	12.80	2	1,951	0.10%
2018/12/17	0	0.00	20	13.20	13.20	-20	2,095	-0.95%
2018/12/14	2	13.20	0	0.00	13.20	2	2,102	0.10%
2018/12/12	6	13.40	0	0.00	13.35	6	2,226	0.27%
2018/12/11	2	13.35	0	0.00	13.30	2	2,401	0.08%
2018/12/10	0	0.00	1	13.30	13.30	-1	2,497	-0.04%
2018/12/06	0	0.00	2	13.20	13.10	-2	2,479	-0.08%
2018/12/04	7	13.81	2	13.85	13.70	5	2,494	0.20%
2018/12/03	6	13.79	1	13.85	13.85	5	2,503	0.20%
2018/11/30	2	13.50	1	13.45	13.45	1	2,462	0.04%
2018/11/29	1	13.45	0	0.00	13.35	1	2,479	0.04%
2018/11/21	1	12.95	1	13.10	13.05	0	2,567	0.00%
2018/11/16	0	0.00	2	12.75	12.70	-2	2,691	-0.07%
2018/11/12	0	0.00	3	12.25	12.15	-3	2,738	-0.11%
2018/11/09	0	0.00	1	12.15	12.10	-1	2,773	-0.04%
2018/11/08	5	12.27	0	0.00	12.20	5	2,802	0.18%
2018/11/07	0.1	12.25	2	12.20	12.25	-1.9	2,845	-0.07%
2018/11/06	2	12.20	0	0.00	11.85	2	2,872	0.07%
2018/11/02	6	12.55	6	12.60	12.25	0	3,002	0.00%
2018/11/01	7	12.08	8	12.23	12.15	-1	2,947	-0.03%
2018/10/31	0	0.00	3	11.60	11.65	-3	2,947	-0.10%
2018/10/26	3	11.20	5	11.35	11.30	-2	2,959	-0.07%
2018/10/25	3	11.27	0	0.00	11.05	3	2,952	0.10%
2018/10/23	1	11.60	1	11.80	11.55	0	3,000	0.00%
2018/10/22	1	11.75	3	11.90	11.90	-2	3,044	-0.07%
2018/10/19	5	11.60	2	11.55	11.60	3	3,104	0.10%
2018/10/17	2	11.95	3	11.93	11.75	-1	3,220	-0.03%
2018/10/16	2	11.73	0	0.00	11.65	2	3,330	0.06%
2018/10/15	1	11.60	0	0.00	11.50	1	3,340	0.03%
2018/10/11	0	0.00	30	11.40	11.30	-30	3,348	-0.90%
2018/10/08	3	12.55	3	12.70	12.60	0	3,418	0.00%
2018/10/05	0	0.00	20	12.70	12.75	-20	3,485	-0.57%
2018/10/01	0	0.00	1	13.45	13.45	-1	3,521	-0.03%
2018/09/28	3	13.60	3	13.50	13.45	0	3,599	0.00%
2018/09/25	3	13.90	4	13.99	13.85	-1	5,006	-0.02%
2018/09/21	4	13.70	6	13.92	14.15	-2	5,222	-0.04%
2018/09/20	3	13.70	3	13.60	13.60	0	5,118	0.00%
2018/09/19	1	13.80	1	13.80	13.70	0	5,119	0.00%
2018/09/18	4	13.71	3	13.55	13.55	1	5,063	0.02%
2018/09/17	22	14.06	0	0.00	14.00	22	5,046	0.44%
2018/09/14	15	13.28	6	13.53	14.05	9	4,885	0.18%
2018/09/13	5	12.98	4	13.05	13.10	1	4,807	0.02%
2018/09/12	3	13.00	3	13.10	12.90	0	4,829	0.00%
2018/09/11	0	0.00	1	13.15	13.25	-1	4,876	-0.02%
2018/09/05	1	14.70	0	0.00	14.35	1	5,044	0.02%
2018/09/04	1	14.50	0	0.00	14.60	1	5,117	0.02%
2018/09/03	1	14.60	1	14.70	14.40	0	5,247	0.00%
2018/08/31	0	0.00	2	14.80	14.85	-2	5,516	-0.04%
2018/08/29	0	0.00	2	14.70	14.90	-2	5,795	-0.03%
2018/08/28	2	14.85	0	0.00	14.80	2	5,863	0.03%
2018/08/27	16	14.84	0	0.00	15.00	16	5,881	0.27%
2018/08/23	10	14.50	0	0.00	14.55	10	5,917	0.17%
2018/08/22	1	14.40	1	14.55	14.40	0	6,025	0.00%
2018/08/21	2	14.45	0	0.00	14.20	2	6,183	0.03%
2018/08/14	0	0.00	11	14.80	15.10	-11	7,301	-0.15%
2018/08/13	0	0.00	29	14.58	14.80	-29	7,387	-0.39%
2018/08/10	0	0.00	21	15.86	15.75	-21	7,420	-0.28%
2018/08/09	1	15.75	0	0.00	15.75	1	7,516	0.01%
2018/08/07	2	15.70	2	15.70	15.70	0	7,867	0.00%
2018/08/03	3	15.48	0	0.00	15.45	3	8,549	0.04%
2018/08/02	6	15.58	3	15.85	15.45	3	8,616	0.03%
2018/08/01	12	15.92	2	15.90	15.85	10	8,657	0.12%
2018/07/30	202	16.07	0	0.00	15.90	202	8,946	2.26%	大買/鉅額交易
2018/07/27	0	0.00	3	16.45	16.40	-3	8,896	-0.03%
2018/07/26	3	16.50	3	16.60	16.45	0	8,851	0.00%
2018/07/25	3	16.30	7	16.36	16.50	-4	8,828	-0.05%
2018/07/24	2	16.05	13	16.07	16.10	-11	8,815	-0.12%
2018/07/23	33	16.11	17	16.24	16.30	16	8,770	0.18%
2018/07/20	1	16.05	1	15.85	15.95	0	8,648	0.00%
2018/07/17	2	16.05	1	16.00	16.00	1	8,647	0.01%
2018/07/16	0	0.00	1	16.55	16.00	-1	8,603	-0.01%
2018/07/13	16	16.41	0	0.00	16.35	16	8,501	0.19%
2018/07/11	3.1	15.90	0	0.00	15.85	3.1	8,438	0.04%
2018/07/10	0	0.00	2	16.05	16.40	-2	8,496	-0.02%
2018/07/09	0.1	15.85	1	16.20	15.95	-0.9	8,536	-0.01%
2018/07/06	11.1	15.99	0	0.00	16.00	11.1	8,502	0.13%
2018/07/05	1	16.60	0	0.00	16.35	1	8,428	0.01%
2018/07/04	2	17.20	0	0.00	16.90	2	8,378	0.02%
2018/07/03	16	17.27	339	18.18	17.00	-323	8,024	-4.03%	大賣/鉅額交易
2018/07/02	0	0.00	12	16.76	16.70	-12	7,037	-0.17%
2018/06/28	1	15.20	0	0.00	15.00	1	6,772	0.01%
2018/06/27	2	15.28	0	0.00	15.15	2	6,796	0.03%
2018/06/22	0	0.00	2	15.30	15.25	-2	6,717	-0.03%
2018/06/21	0	0.00	3	15.90	15.50	-3	6,700	-0.04%
2018/06/20	4.1	15.24	1	15.10	15.35	3.1	6,681	0.05%
2018/06/19	0	0.00	5	16.35	15.90	-5	6,620	-0.08%
2018/06/15	1	16.65	1	16.65	16.65	0	6,587	0.00%
2018/06/14	8	16.78	0	0.00	16.55	8	6,557	0.12%
2018/06/13	0	0.00	4	16.95	16.90	-4	6,484	-0.06%
2018/06/12	1	16.95	1	17.05	17.20	0	6,396	0.00%
2018/06/11	202	17.10	0	0.00	16.95	202	6,291	3.21%	大買/鉅額交易
2018/06/08	0	0.00	26	17.29	17.00	-26	6,170	-0.42%
2018/06/07	0	0.00	3	16.97	16.45	-3	5,851	-0.05%
2018/06/06	3	16.40	6	16.60	16.75	-3	5,703	-0.05%
2018/06/05	2	15.85	2	15.90	15.90	0	5,536	0.00%
2018/06/04	2.1	16.44	2	16.55	16.20	0.1	5,428	0.00%
2018/06/01	5	16.03	0	0.00	16.20	5	5,385	0.09%
2018/05/31	33.1	16.49	0	0.00	16.40	33.1	5,333	0.62%
2018/05/29	7	16.65	0	0.00	16.80	7	5,201	0.13%
2018/05/28	134	17.37	1	17.40	17.45	133	4,999	2.66%	大買/鉅額交易
2018/05/25	34	16.52	11	16.47	16.65	23	4,676	0.49%
2018/05/24	30	16.93	55	16.24	16.85	-25	4,495	-0.56%
2018/05/23	11	15.64	11	15.68	15.90	0	3,979	0.00%
2018/05/22	27.1	15.27	0	0.00	15.50	27.1	3,850	0.70%
2018/05/21	4	15.16	4	15.39	15.40	0	3,757	0.00%
2018/05/18	23.1	14.90	0	0.00	14.65	23.1	3,614	0.64%
2018/05/17	1	14.85	0	0.00	14.95	1	3,540	0.03%
2018/05/16	1	15.40	5	15.70	15.75	-4	3,412	-0.12%
2018/05/15	6	15.90	65	15.97	15.90	-59	3,291	-1.79%
2018/05/14	106	15.65	44	15.74	15.75	62	2,946	2.10%	大買/
2018/05/11	0	0.00	20	14.75	14.35	-20	2,490	-0.80%
2018/05/10	20.2	14.00	3	13.92	14.00	17.2	2,220	0.77%
2018/05/09	1	13.75	1	13.75	13.70	0	2,130	0.00%
2018/05/08	0	0.00	20	13.60	13.50	-20	2,053	-0.97%
2018/05/07	1	13.90	4	13.85	13.90	-3	1,947	-0.15%
2018/05/03	1	12.80	2	12.80	12.75	-1	1,745	-0.06%
2018/04/30	2	12.90	23	12.62	12.55	-21	1,696	-1.24%
2018/04/24	5	12.39	0	0.00	12.25	5	1,571	0.32%
2018/04/17	0	0.00	1	13.50	13.20	-1	1,537	-0.07%
2018/04/16	6	13.56	3	13.45	13.55	3	1,562	0.19%
2018/04/13	5	13.40	6	13.40	13.35	-1	1,479	-0.07%
2018/04/11	1	12.95	0	0.00	12.85	1	1,445	0.07%
2018/04/10	1	13.10	3	13.15	12.95	-2	1,452	-0.14%
2018/04/09	3	12.65	0	0.00	12.50	3	1,416	0.21%
2018/04/02	0	0.00	1	13.00	12.85	-1	1,424	-0.07%
2018/03/31	18	12.94	0	0.00	12.90	18	1,444	1.25%
2018/03/30	1	12.90	2	12.80	12.80	-1	1,453	-0.07%
2018/03/21	10	13.25	3	13.25	13.05	7	1,758	0.40%
2018/03/14	3	13.15	2	13.15	13.20	1	1,751	0.06%
2018/03/13	1	13.05	0	0.00	12.95	1	1,721	0.06%
2018/03/08	1	13.10	0	0.00	13.15	1	1,762	0.06%
2018/03/07	4	13.03	2	13.15	13.15	2	1,749	0.11%
2018/03/06	0	0.00	2	13.15	12.90	-2	1,734	-0.12%
2018/03/05	9	12.80	9	12.75	12.65	0	1,692	0.00%
2018/03/02	10	13.10	4	13.05	12.95	6	1,760	0.34%
2018/03/01	3	12.40	0	0.00	12.60	3	1,659	0.18%
2018/02/26	1	12.45	1	12.70	12.70	0	1,674	0.00%
2018/02/23	0	0.00	2	12.65	12.35	-2	1,661	-0.12%
2018/02/22	0	0.00	6	12.00	12.15	-6	1,701	-0.35%
2018/02/12	3	11.05	3	11.15	11.20	0	1,776	0.00%
2018/02/07	2	11.55	0	0.00	11.40	2	1,796	0.11%
2018/01/31	9	12.67	0	0.00	12.65	9	2,014	0.45%
2018/01/30	0	0.00	2	12.85	12.75	-2	2,085	-0.10%
2018/01/29	0	0.00	1	13.05	13.00	-1	2,106	-0.05%
2018/01/26	0	0.00	7	13.08	13.10	-7	2,191	-0.32%
2018/01/25	0	0.00	2	12.95	12.85	-2	2,277	-0.09%
2018/01/22	2	12.85	0	0.00	12.90	2	2,612	0.08%
2018/01/19	1	12.80	0	0.00	12.80	1	2,836	0.04%
2018/01/17	0	0.00	3	12.90	12.85	-3	2,995	-0.10%
2018/01/16	4	12.75	0	0.00	12.80	4	3,168	0.13%
2018/01/15	4	12.71	0	0.00	12.70	4	3,275	0.12%
2018/01/10	5	13.08	0	0.00	12.95	5	4,210	0.12%
2018/01/09	0	0.00	5	13.40	13.40	-5	4,238	-0.12%
2018/01/08	1	13.55	0	0.00	13.50	1	4,352	0.02%
2018/01/05	0	0.00	1	13.50	13.45	-1	4,444	-0.02%
2018/01/04	5	13.40	0	0.00	13.40	5	4,446	0.11%