精成科 (6191)-凱基-彰化券商分點個股進出

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
76.0
漲跌
▲1.0
漲幅
+1.33%
成交量
7,076張
產業
上市電子零組件類股
524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－凱基-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-彰化券商分點個股進出
凱基-彰化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
2024/05/23	1	76.20	2.2	75.95	76.00	-1.2	5,582	-0.02%
2024/05/22	1	73.20	1	75.00	75.00	0	5,517	0.00%
2024/05/21	0	0.00	4	71.60	73.10	-4	5,474	-0.07%
2024/05/20	0	0.00	11	71.03	71.30	-11	5,454	-0.20%
2024/05/17	4	71.20	0	0.00	71.20	4	5,445	0.07%
2024/05/16	1	72.50	2	73.40	72.50	-1	5,440	-0.02%
2024/05/15	0	0.00	1	74.00	72.90	-1	5,482	-0.02%
2024/05/13	2	70.90	18	70.70	70.60	-16	5,498	-0.29%
2024/05/10	2	71.20	22	71.87	71.20	-20	5,490	-0.36%
2024/05/09	7.2	75.34	17	72.56	72.60	-9.8	5,430	-0.18%
2024/05/08	2	73.30	27.7	74.63	75.00	-25.7	5,347	-0.48%
2024/05/07	2.4	73.47	5	74.20	74.20	-2.6	5,312	-0.05%
2024/05/06	0	0.00	2.5	73.98	74.20	-2.5	5,283	-0.05%
2024/05/03	1	73.10	0	0.00	73.20	1	5,287	0.02%
2024/05/02	4	72.83	2	72.70	72.70	2	5,272	0.04%
2024/04/30	12.3	73.20	7	73.40	73.10	5.3	5,283	0.10%
2024/04/29	1	72.50	50	72.03	73.10	-49	5,240	-0.94%
2024/04/26	20	69.55	10	69.60	69.90	10	5,180	0.19%
2024/04/25	2	69.60	0	0.00	69.50	2	5,197	0.04%
2024/04/24	0	0.00	75	68.97	69.50	-75	5,205	-1.44%
2024/04/23	1.1	66.95	31	67.31	67.80	-29.9	5,208	-0.57%
2024/04/22	15.2	68.61	2	67.20	67.20	13.2	5,212	0.25%
2024/04/19	31.2	69.34	3	70.57	70.40	28.2	5,171	0.55%
2024/04/18	0	0.00	36	70.00	71.00	-36	5,113	-0.70%
2024/04/16	9.1	68.34	3	69.87	69.00	6.1	5,072	0.12%
2024/04/15	0.3	69.56	0	0.00	69.60	0.3	5,015	0.01%
2024/04/12	8.2	70.74	0	0.00	69.70	8.2	4,968	0.17%
2024/04/11	0.2	70.00	0	0.00	70.80	0.2	4,920	0.00%
2024/04/10	3	70.73	4	70.75	70.50	-1	4,923	-0.02%
2024/04/09	0	72.10	2	71.90	72.20	-2	4,895	-0.04%
2024/04/08	1	72.00	0	0.00	71.90	1	4,898	0.02%
2024/04/02	3	71.83	1	72.70	72.60	2	4,894	0.04%
2024/04/01	33	72.06	2	72.80	72.70	31	4,893	0.63%
2024/03/29	49	73.13	8	72.83	72.70	41	4,908	0.84%
2024/03/28	9	73.78	3	75.00	73.70	6	4,829	0.12%
2024/03/27	0	0.00	5	72.42	73.20	-5	4,646	-0.11%
2024/03/26	2	69.30	1	69.60	69.40	1	4,591	0.02%
2024/03/25	15	71.63	0	0.00	71.20	15	4,596	0.33%
2024/03/22	46.2	72.48	19	71.94	71.40	27.2	4,705	0.58%
2024/03/21	65.2	73.76	14	75.14	73.60	51.2	4,720	1.08%
2024/03/20	12	72.78	32	74.56	76.10	-20	4,459	-0.45%
2024/03/19	0	0.00	7	68.83	69.20	-7	3,975	-0.18%
2024/03/18	1	66.80	0.2	66.40	66.40	0.8	3,794	0.02%
2024/03/15	1	64.90	0	0.00	64.90	1	3,791	0.03%
2024/03/14	0.2	64.40	1	65.70	65.30	-0.8	3,792	-0.02%
2024/03/13	0	0.00	3	64.87	64.60	-3	3,798	-0.08%
2024/03/12	4	64.38	0	0.00	64.60	4	3,825	0.10%
2024/03/11	5.7	63.57	2	63.65	63.50	3.7	3,882	0.10%
2024/03/08	23.3	66.07	7	64.89	64.10	16.3	3,929	0.41%
2024/03/07	4.7	68.71	5	69.18	67.60	-0.3	3,999	-0.01%
2024/03/06	13.3	68.82	9	68.71	68.60	4.3	4,252	0.10%
2024/03/05	9	68.24	4	68.50	68.70	5	4,495	0.11%
2024/03/04	3	66.43	1.2	66.65	66.30	1.8	4,448	0.04%
2024/03/01	2	66.15	0.1	66.90	66.00	1.9	4,454	0.04%
2024/02/29	1	65.60	0	0.00	65.30	1	4,433	0.02%
2024/02/27	2	66.75	0	0.00	66.30	2	4,396	0.05%
2024/02/26	1	67.80	0	0.00	67.50	1	4,382	0.02%
2024/02/23	0	0.00	1	68.50	68.10	-1	4,407	-0.02%
2024/02/22	1.2	68.13	0.2	68.00	68.10	1	4,525	0.02%
2024/02/21	0.1	68.70	0	0.00	68.90	0.1	4,550	0.00%
2024/02/20	0.4	69.30	0	0.00	69.30	0.4	4,590	0.01%
2024/02/19	0.3	69.10	2	69.75	69.80	-1.7	4,588	-0.04%
2024/02/16	0	69.90	1	69.80	69.20	-1	4,599	-0.02%
2024/02/15	1	69.10	3.5	67.21	69.20	-2.5	4,553	-0.05%
2024/02/05	4	64.30	0	0.00	64.30	4	4,455	0.09%
2024/01/31	0.2	64.30	0	0.00	63.90	0.2	4,574	0.00%
2024/01/30	0.2	64.80	0	0.00	64.30	0.2	4,625	0.00%
2024/01/25	0	0.00	1	64.30	63.50	-1	5,147	-0.02%
2024/01/24	2.1	65.27	0	0.00	64.70	2.1	5,724	0.04%
2024/01/23	1	65.50	0	0.00	65.80	1	5,960	0.02%
2024/01/22	1	65.10	0	0.00	64.90	1	5,958	0.02%
2024/01/19	0.2	64.65	0	0.00	64.30	0.2	5,961	0.00%
2024/01/18	1	65.00	1	64.40	65.10	0	5,978	0.00%
2024/01/17	0.2	65.50	0	0.00	65.20	0.2	5,970	0.00%
2024/01/15	1	65.00	0.4	65.30	65.00	0.6	5,946	0.01%
2024/01/12	1	63.10	0	0.00	63.00	1	5,930	0.02%
2024/01/10	1.2	62.15	2	62.50	62.90	-0.8	6,019	-0.01%
2024/01/09	6.2	63.75	3	63.53	63.20	3.2	6,001	0.05%
2024/01/05	0	0.00	1	65.00	64.50	-1	6,074	-0.02%
2024/01/04	4	64.40	0	0.00	65.10	4	6,078	0.07%
2024/01/03	2	65.40	3.2	65.17	65.10	-1.2	6,124	-0.02%
2024/01/02	1	64.20	0	0.00	65.20	1	6,245	0.02%
2023/12/29	0	0.00	2	64.50	64.50	-2	6,259	-0.03%
2023/12/28	1	64.00	0	0.00	63.70	1	6,278	0.02%
2023/12/27	2	64.50	0	0.00	64.30	2	6,348	0.03%
2023/12/26	3.2	63.55	0	0.00	64.30	3.2	6,403	0.05%
2023/12/25	5	63.20	2	63.70	63.70	3	6,357	0.05%
2023/12/22	3	64.10	0	0.00	64.90	3	6,298	0.05%
2023/12/20	1	65.80	118	65.00	64.80	-117	6,269	-1.87%	大賣/鉅額交易
2023/12/19	8	65.28	3	65.17	65.30	5	6,272	0.08%
2023/12/18	8.1	68.94	3	68.00	68.00	5.1	6,152	0.08%
2023/12/15	121	74.90	9	74.46	72.90	112	6,063	1.85%	大買/鉅額交易
2023/12/14	1	72.20	3	73.40	73.40	-2	5,987	-0.03%
2023/12/13	1	71.30	0	0.00	71.10	1	5,957	0.02%
2023/12/12	2	70.95	0.4	70.20	70.30	1.6	6,040	0.03%
2023/12/11	0	72.40	1	71.80	70.70	-1	6,083	-0.02%
2023/12/08	3	72.17	3	72.20	72.20	0	6,121	0.00%
2023/12/07	1	71.50	2	71.20	71.50	-1	6,167	-0.02%
2023/12/06	2	71.55	4	70.65	71.00	-2	6,245	-0.03%
2023/12/05	2	68.70	0	0.00	70.00	2	6,364	0.03%
2023/12/04	2	71.50	3.2	70.66	70.10	-1.2	6,681	-0.02%
2023/12/01	6.2	69.55	18	69.87	70.50	-11.8	6,663	-0.18%
2023/11/30	38	67.03	31.2	68.33	69.00	6.8	6,466	0.11%
2023/11/29	10	64.00	11	64.15	64.20	-1	6,214	-0.02%
2023/11/28	0	0.00	1	63.10	63.20	-1	6,221	-0.02%
2023/11/27	1	62.00	0	0.00	61.90	1	6,258	0.02%
2023/11/24	2	61.60	0	0.00	61.50	2	6,290	0.03%
2023/11/22	1	62.00	13	61.85	61.80	-12	6,400	-0.19%
2023/11/21	26.2	65.47	32.2	62.82	62.80	-6	6,460	-0.09%
2023/11/20	8	64.65	8	64.60	64.60	0	6,567	0.00%
2023/11/17	10	64.04	35	64.06	64.50	-25	6,575	-0.38%
2023/11/16	32.3	63.24	2	62.60	63.10	30.3	6,614	0.46%
2023/11/15	20	63.66	13	63.37	63.30	7	6,703	0.10%
2023/11/14	0	0.00	15.8	62.43	63.00	-15.8	6,751	-0.23%
2023/11/10	2.2	61.80	2	62.60	62.00	0.2	6,927	0.00%
2023/11/09	6	63.23	15	63.21	63.40	-9	7,017	-0.13%
2023/11/08	1.2	62.83	3	62.50	62.50	-1.8	7,052	-0.03%
2023/11/07	5.4	64.00	3	63.57	63.40	2.4	7,139	0.03%
2023/11/06	9	63.59	7	63.53	64.00	2	7,240	0.03%
2023/11/03	7.1	63.93	5	63.98	62.40	2.1	7,229	0.03%
2023/11/02	12	62.72	10	63.43	63.90	2	7,160	0.03%
2023/11/01	14	60.88	13	62.42	61.20	1	6,866	0.01%
2023/10/31	5	60.76	3	61.50	61.60	2	6,314	0.03%
2023/10/30	4	56.00	0	0.00	56.00	4	6,142	0.07%
2023/10/26	0	0.00	18	54.20	54.90	-18	6,275	-0.29%
2023/10/20	0	0.00	1	54.00	53.90	-1	6,629	-0.02%
2023/10/19	0	0.00	18	54.50	55.00	-18	6,661	-0.27%
2023/10/18	0	0.00	2	54.00	54.30	-2	6,673	-0.03%
2023/10/16	0	0.00	18	55.80	56.00	-18	6,859	-0.26%
2023/10/13	1	56.70	1	57.00	56.60	0	7,113	0.00%
2023/10/11	3	57.90	7	57.53	57.40	-4	7,465	-0.05%
2023/10/06	4	58.48	5	58.66	57.80	-1	7,486	-0.01%
2023/10/05	3	62.00	0	0.00	61.90	3	7,397	0.04%
2023/10/04	0	0.00	2	62.70	62.70	-2	7,446	-0.03%
2023/10/03	13	64.34	10	63.30	63.10	3	7,513	0.04%
2023/10/02	12	64.44	3	63.87	64.60	9	7,555	0.12%
2023/09/28	0	0.00	3	62.30	62.00	-3	7,521	-0.04%
2023/09/27	2	62.20	0	0.00	61.70	2	7,551	0.03%
2023/09/26	1	62.00	1	62.50	62.20	0	7,565	0.00%
2023/09/25	0	0.00	3	61.53	62.20	-3	7,573	-0.04%
2023/09/21	1	60.00	0	0.00	59.60	1	7,598	0.01%
2023/09/20	6	62.40	0	0.00	61.30	6	7,734	0.08%
2023/09/19	3	62.83	1	63.40	62.80	2	7,802	0.03%
2023/09/18	5	62.00	8.2	61.80	62.30	-3.2	7,809	-0.04%
2023/09/15	2	62.50	0	0.00	61.90	2	7,808	0.03%
2023/09/14	1	61.80	2	61.75	61.80	-1	7,723	-0.01%
2023/09/13	3	60.00	3	60.07	60.40	0	7,665	0.00%
2023/09/12	0	59.70	0	0.00	59.40	0	7,623	0.00%
2023/09/11	12	58.71	20	58.71	58.70	-8	7,563	-0.11%
2023/09/08	131	61.27	144	61.35	61.00	-13	7,459	-0.17%	大買/大賣/
2023/09/07	24.2	60.64	24.1	61.38	60.90	0.1	7,295	0.00%
2023/09/06	42	59.30	42	59.75	60.50	0	6,934	0.00%
2023/09/05	25	58.10	16.4	57.49	58.60	8.6	6,852	0.13%
2023/09/04	1	56.20	49.2	55.73	56.10	-48.2	6,782	-0.71%
2023/09/01	46.3	55.69	1	55.60	55.60	45.3	6,899	0.66%
2023/08/31	3	55.17	1	56.80	56.80	2	6,881	0.03%
2023/08/30	21	55.71	15	55.70	54.90	6	6,913	0.09%
2023/08/29	4.3	55.64	3	54.60	55.10	1.3	6,913	0.02%
2023/08/28	1	57.90	1	57.50	55.90	0	6,888	0.00%
2023/08/25	6	56.22	24	56.58	57.40	-18	6,919	-0.26%
2023/08/24	52.1	56.93	16	56.10	55.90	36.1	6,840	0.53%
2023/08/23	10	59.30	20	58.90	58.80	-10	6,610	-0.15%
2023/08/22	0	0.00	1	58.80	58.80	-1	6,650	-0.02%
2023/08/21	1	57.00	2	57.75	58.00	-1	6,629	-0.02%
2023/08/18	5	56.02	0	0.00	55.80	5	6,599	0.08%
2023/08/17	3	54.70	1	55.00	56.20	2	6,552	0.03%
2023/08/16	0	0.00	3	53.10	54.10	-3	6,509	-0.05%
2023/08/15	0	0.00	8	53.21	53.40	-8	6,428	-0.12%
2023/08/14	3	51.10	0	0.00	51.70	3	6,322	0.05%
2023/08/11	4	51.53	10	52.70	52.10	-6	6,321	-0.09%
2023/08/10	0	0.00	5.7	52.36	52.10	-5.7	6,240	-0.09%
2023/08/09	3	51.60	4	51.75	51.80	-1	6,149	-0.02%
2023/08/08	20	50.68	20	51.00	51.60	0	6,153	0.00%
2023/08/07	20	50.20	20.4	51.00	50.90	-0.4	6,165	-0.01%
2023/08/04	0	0.00	1	48.10	49.05	-1	6,241	-0.02%
2023/08/02	1	49.75	6	48.27	48.25	-5	6,212	-0.08%
2023/08/01	7	50.36	0	0.00	50.40	7	6,216	0.11%
2023/07/31	1	52.30	1	51.00	51.30	0	6,527	0.00%
2023/07/28	0	0.00	1	49.95	51.20	-1	6,583	-0.02%
2023/07/27	1.5	50.47	1	50.80	50.70	0.5	6,498	0.01%
2023/07/26	1.2	50.98	0	0.00	51.10	1.2	6,442	0.02%
2023/07/25	14	51.00	7	51.11	51.40	7	6,337	0.11%
2023/07/24	4	49.15	9	48.76	49.10	-5	6,126	-0.08%
2023/07/21	0	0.00	4	48.20	48.45	-4	6,069	-0.07%
2023/07/20	2	48.85	0	0.00	48.20	2	6,029	0.03%
2023/07/19	2	48.98	8	49.15	48.10	-6	5,952	-0.10%
2023/07/18	34	50.37	5	50.12	50.80	29	5,773	0.50%
2023/07/17	11	51.95	10	51.82	52.50	1	5,479	0.02%
2023/07/14	0	0.00	1	48.90	49.45	-1	5,214	-0.02%
2023/07/13	16	48.26	2	48.65	47.95	14	5,110	0.27%
2023/07/12	8	47.44	0	0.00	47.50	8	5,038	0.16%
2023/07/11	13	47.31	2	47.48	47.30	11	4,997	0.22%
2023/07/10	0	0.00	18	46.00	46.05	-18	4,919	-0.37%
2023/07/07	1	47.10	18.8	46.17	47.30	-17.8	4,812	-0.37%
2023/07/06	4	48.16	3	48.52	48.20	1	4,772	0.02%
2023/07/05	0	0.00	5	47.88	47.75	-5	4,694	-0.11%
2023/07/04	2	47.20	0	0.00	47.05	2	4,681	0.04%
2023/07/03	4	47.23	1	47.15	47.20	3	4,655	0.06%
2023/06/30	0.2	45.95	0	0.00	45.90	0.2	4,678	0.00%
2023/06/29	2.8	45.90	1	46.35	46.20	1.8	4,640	0.04%
2023/06/28	1.2	45.38	7	45.91	46.80	-5.8	4,514	-0.13%
2023/06/27	4	44.48	4.7	44.64	44.50	-0.7	4,337	-0.02%
2023/06/26	1	43.25	2	43.65	44.15	-1	4,197	-0.02%
2023/06/21	2	43.30	4	42.80	43.20	-2	4,175	-0.05%
2023/06/20	2.2	41.89	2	42.25	42.20	0.2	4,117	0.00%
2023/06/19	1	41.90	1	42.15	42.15	0	4,180	0.00%
2023/06/12	1	42.30	10	42.00	42.00	-9	4,258	-0.21%
2023/06/09	2	41.50	3	42.05	42.20	-1	4,246	-0.02%
2023/06/08	16	41.70	0.6	41.61	41.65	15.4	4,211	0.37%
2023/06/07	2.2	41.83	4	42.06	42.00	-1.8	4,177	-0.04%
2023/06/05	0	0.00	6	40.36	40.45	-6	4,008	-0.15%
2023/06/02	5	39.69	0	0.00	39.70	5	3,934	0.13%
2023/06/01	6	39.72	1	39.75	39.75	5	3,952	0.13%
2023/05/31	2.5	38.92	1	39.10	39.15	1.5	3,925	0.04%
2023/05/29	0.5	39.60	2	39.63	39.75	-1.5	3,788	-0.04%
2023/05/26	0	0.00	11	39.15	39.15	-11	3,754	-0.29%
2023/05/25	5	39.70	3.4	40.00	40.20	1.6	3,676	0.04%
2023/05/24	1	39.65	1.5	39.22	39.60	-0.5	3,587	-0.01%
2023/05/23	1.2	38.78	4	38.80	38.80	-2.8	3,503	-0.08%
2023/05/22	6	38.43	2	38.40	38.50	4	3,467	0.12%
2023/05/19	0	0.00	1	38.00	37.85	-1	3,393	-0.03%
2023/05/18	2	37.60	2	37.70	37.75	0	3,357	0.00%
2023/05/17	1	37.55	0	0.00	37.55	1	3,354	0.03%
2023/05/16	6	37.30	1	37.35	37.50	5	3,265	0.15%
2023/05/15	5.4	37.55	3	37.77	37.40	2.4	3,211	0.07%
2023/05/12	2	37.60	5	37.65	37.65	-3	3,149	-0.10%
2023/05/11	6	37.18	2	37.05	37.15	4	3,069	0.13%
2023/05/10	3	37.50	3	37.61	37.65	0	2,987	0.00%
2023/05/09	5	36.36	1	36.25	36.40	4	2,823	0.14%
2023/05/08	2	36.75	2	36.98	36.85	0	2,788	0.00%
2023/05/05	4.3	36.85	12.9	37.11	36.45	-8.6	2,680	-0.32%
2023/05/04	0	0.00	4.1	36.87	37.30	-4.1	2,307	-0.18%
2023/05/03	2	34.00	0	0.00	33.95	2	2,159	0.09%
2023/05/02	0	0.00	6	34.06	34.15	-6	2,163	-0.28%
2023/04/28	0	33.85	0	0.00	33.80	0	2,157	0.00%
2023/04/27	0	0.00	2	33.55	33.65	-2	2,147	-0.09%
2023/04/24	0	0.00	0.8	33.40	33.70	-0.8	2,101	-0.04%
2023/04/20	0	0.00	3	33.87	33.90	-3	2,048	-0.15%
2023/04/19	0	0.00	1	34.20	34.15	-1	2,032	-0.05%
2023/04/18	0	0.00	1	34.15	34.15	-1	1,998	-0.05%
2023/04/17	0	0.00	9.6	34.44	34.55	-9.6	1,963	-0.49%
2023/04/13	0	34.20	3	34.05	34.00	-3	1,886	-0.16%
2023/04/11	2	34.35	0	0.00	34.30	2	1,843	0.11%
2023/04/06	2	33.10	1	33.25	33.35	1	1,661	0.06%
2023/03/31	1	33.90	0	0.00	33.85	1	1,612	0.06%
2023/03/30	0	0.00	2	33.35	33.35	-2	1,504	-0.13%
2023/03/29	0	0.00	4	33.45	33.20	-4	1,489	-0.27%
2023/03/28	4	32.75	2	32.65	32.60	2	1,460	0.14%
2023/03/27	2	33.20	0	0.00	33.05	2	1,428	0.14%
2023/03/23	1	33.00	0	0.00	33.10	1	1,356	0.07%
2023/03/22	3	33.05	5	33.36	33.10	-2	1,330	-0.15%
2023/03/21	27	33.50	7.1	33.05	33.50	20	1,244	1.60%
2023/03/16	0	0.00	17	31.00	30.95	-17	1,044	-1.63%
2023/03/15	3	31.60	0	0.00	31.50	3	1,024	0.29%
2023/03/14	0.1	31.70	1	31.90	31.45	-0.9	1,023	-0.09%
2023/03/13	2.1	31.82	0	0.00	31.80	2.1	1,003	0.20%
2023/03/10	0	0.00	1	31.50	31.35	-1	965	-0.10%
2023/03/08	0	0.00	4	31.55	31.80	-4	968	-0.41%
2023/03/07	0	0.00	0.2	31.50	31.60	-0.2	950	-0.02%
2023/03/06	4	31.60	0	0.00	31.40	4	921	0.43%
2023/03/03	15.1	30.35	3	30.35	30.45	12.1	861	1.40%
2023/02/21	2	29.85	0.4	29.60	29.75	1.6	823	0.19%
2023/02/20	0	0.00	2	30.00	29.95	-2	842	-0.24%
2023/02/16	0	0.00	5	29.80	29.85	-5	861	-0.58%
2023/02/15	0	0.00	8	29.90	29.80	-8	932	-0.86%
2023/02/10	0	0.00	1	29.05	28.85	-1	969	-0.10%
2023/02/09	0	29.65	0	0.00	29.40	0	982	0.00%
2023/02/02	0	0.00	2	29.50	29.70	-2	1,151	-0.17%
2023/01/30	2	28.35	0	0.00	28.30	2	1,110	0.18%
2023/01/04	1	27.70	0	0.00	27.65	1	1,196	0.08%
2022/12/29	0	27.30	0	0.00	27.40	0	1,226	0.00%
2022/12/20	2	28.00	2	27.60	27.60	0	1,258	0.00%
2022/12/19	0	28.40	0	0.00	28.20	0	1,275	0.00%
2022/12/16	3	28.65	1	28.60	28.55	2	1,277	0.16%
2022/12/15	0	0.00	5	28.95	28.95	-5	1,271	-0.39%
2022/12/14	0	0.00	6	28.92	28.95	-6	1,270	-0.47%
2022/12/13	6	28.60	0	0.00	28.65	6	1,265	0.47%
2022/12/07	1	28.60	0	0.00	28.60	1	1,255	0.08%
2022/12/05	1	30.20	0	0.00	30.10	1	1,227	0.08%
2022/12/02	2	30.35	0	0.00	30.30	2	1,216	0.16%
2022/11/22	3	29.25	0	0.00	29.45	3	1,193	0.25%
2022/11/21	0	0.00	2	29.45	29.10	-2	1,201	-0.17%
2022/11/16	0	0.00	2	29.85	29.80	-2	1,171	-0.17%
2022/11/14	1	29.60	2	29.75	29.75	-1	1,151	-0.09%
2022/11/11	2	30.00	2	29.75	29.55	0	1,146	0.00%
2022/11/10	1	29.20	0	0.00	29.55	1	1,172	0.09%
2022/11/07	1	29.50	0	0.00	28.95	1	1,170	0.09%
2022/11/04	8	29.03	4	28.99	29.00	4	1,219	0.33%
2022/11/03	5	28.75	0	0.00	28.95	5	1,200	0.42%
2022/11/01	0	0.00	6	26.60	27.35	-6	1,185	-0.51%
2022/10/25	0	0.00	2	25.10	25.00	-2	1,178	-0.17%
2022/09/26	0	0.00	13	25.50	25.40	-13	1,245	-1.04%
2022/09/23	0.2	27.05	0	0.00	26.85	0.2	1,263	0.02%
2022/09/22	0	0.00	1	26.95	27.00	-1	1,297	-0.08%
2022/09/13	0	0.00	6	28.15	28.00	-6	1,392	-0.43%
2022/09/06	6	27.60	0	0.00	27.40	6	1,689	0.36%
2022/09/05	0	0.00	3	27.95	27.85	-3	1,695	-0.18%
2022/09/02	6	28.65	0	0.00	28.50	6	1,718	0.35%
2022/08/26	0	0.00	1	29.20	29.30	-1	1,922	-0.05%
2022/08/24	1	28.70	0	0.00	28.65	1	2,291	0.04%
2022/08/17	1	29.25	3	29.48	29.40	-2	2,493	-0.08%
2022/08/16	0	0.00	1	29.20	29.25	-1	2,394	-0.04%
2022/08/12	1	28.75	1	28.80	28.80	0	2,350	0.00%
2022/08/11	2	28.98	1	29.15	29.00	1	2,333	0.04%
2022/08/10	0	0.00	2	28.20	28.20	-2	2,270	-0.09%
2022/08/08	2	28.95	0	0.00	28.90	2	2,254	0.09%
2022/08/05	2	29.35	0	0.00	29.40	2	2,206	0.09%
2022/08/02	0	0.00	1	29.20	29.00	-1	2,235	-0.04%
2022/07/29	0	0.00	6	29.40	29.60	-6	2,270	-0.26%
2022/07/28	0.1	29.35	0	0.00	29.00	0.1	2,268	0.00%
2022/07/27	1	28.95	1	29.25	29.30	0	2,271	0.00%
2022/07/21	1	29.55	0	0.00	29.55	1	2,355	0.04%
2022/07/18	0	0.00	6	28.50	28.65	-6	2,392	-0.25%
2022/07/15	2	27.60	2	27.90	28.10	0	2,431	0.00%
2022/07/14	0	0.00	8	27.44	27.50	-8	2,434	-0.33%
2022/07/11	6	27.25	0	0.00	27.20	6	2,554	0.23%
2022/07/08	0	0.00	6	27.85	27.55	-6	3,058	-0.20%
2022/07/07	0	0.00	1	26.90	27.05	-1	3,176	-0.03%
2022/07/06	1	26.40	0	0.00	26.00	1	3,199	0.03%
2022/07/01	0	0.00	5	26.80	26.55	-5	3,242	-0.15%
2022/06/30	6	28.70	0	0.00	28.60	6	3,219	0.19%
2022/06/28	6	29.95	0	0.00	30.10	6	3,208	0.19%
2022/06/27	1	30.65	0	0.00	30.65	1	3,228	0.03%
2022/06/24	1	30.40	0	0.00	30.20	1	3,240	0.03%
2022/06/17	1	31.65	0	0.00	31.85	1	3,217	0.03%
2022/06/16	0	0.00	1	33.50	32.35	-1	3,187	-0.03%
2022/06/15	1	32.85	0	0.00	32.65	1	3,045	0.03%
2022/06/14	6	31.20	7	31.59	31.90	-1	2,997	-0.03%
2022/06/10	1	33.25	0	0.00	33.15	1	2,976	0.03%
2022/06/09	0	0.00	6	32.95	33.15	-6	2,930	-0.20%
2022/06/08	1	33.45	0	0.00	33.35	1	2,911	0.03%
2022/06/07	0	0.00	1	33.20	33.35	-1	2,886	-0.03%
2022/06/02	11	34.05	4	34.20	34.10	7	2,810	0.25%
2022/06/01	2.5	32.14	2.1	32.10	32.35	0.4	2,504	0.02%
2022/05/31	1	31.70	0	0.00	31.05	1	2,460	0.04%
2022/05/30	0.1	31.80	1	31.85	31.80	-1	2,449	-0.04%
2022/05/26	2	32.10	0	0.00	31.80	2	2,416	0.08%
2022/05/25	0	0.00	1	30.90	31.35	-1	2,282	-0.04%
2022/05/24	1	30.60	0	0.00	30.35	1	2,291	0.04%
2022/05/18	1.1	31.24	0	0.00	31.25	1.1	2,437	0.05%
2022/05/17	0.7	31.10	0	0.00	31.10	0.7	2,468	0.03%
2022/05/13	0	0.00	1	29.50	29.45	-1	2,470	-0.04%
2022/05/11	1	29.80	1	29.50	29.60	0	2,477	0.00%
2022/05/10	1	30.10	0	0.00	30.25	1	2,468	0.04%
2022/05/09	2	30.60	1	30.85	30.55	1	2,480	0.04%
2022/05/06	0	0.00	5	32.40	32.50	-5	2,452	-0.20%
2022/05/04	0	0.00	1	32.55	32.70	-1	2,472	-0.04%
2022/04/28	1	32.85	0	0.00	32.40	1	2,513	0.04%
2022/04/26	0	0.00	1.8	32.09	32.10	-1.8	2,442	-0.08%
2022/04/25	1	32.20	1	32.35	32.00	0	2,458	0.00%
2022/04/22	1	34.15	3	33.90	33.60	-2	2,462	-0.08%
2022/04/20	1	32.85	0	0.00	33.00	1	2,439	0.04%
2022/04/19	0.3	32.90	1	33.25	32.95	-0.7	2,446	-0.03%
2022/04/18	1	33.15	0	0.00	32.70	1	2,459	0.04%
2022/04/15	0	0.00	1	33.80	33.95	-1	2,426	-0.04%
2022/04/14	103	34.68	94	34.55	34.30	9	2,404	0.37%	大買/
2022/04/12	5	31.00	0	0.00	30.85	5	1,836	0.27%
2022/04/11	0	0.00	6	31.64	31.00	-6	1,832	-0.33%
2022/04/07	4	32.33	0	0.00	32.20	4	1,863	0.21%
2022/03/30	0	0.00	0.2	34.55	34.55	-0.2	2,310	-0.01%
2022/03/25	0	0.00	3	34.45	34.40	-3	2,288	-0.13%
2022/03/24	0	0.00	0.5	34.30	34.35	-0.5	2,329	-0.02%
2022/03/23	1	34.55	1	34.50	34.55	0	2,362	0.00%
2022/03/22	1	34.15	0	0.00	34.20	1	2,396	0.04%
2022/03/21	0	0.00	1	34.20	34.20	-1	2,444	-0.04%
2022/03/18	0	0.00	26	33.80	33.55	-26	2,528	-1.03%
2022/03/17	0	0.00	21	33.60	33.75	-21	2,594	-0.81%
2022/03/16	0	0.00	1	33.05	33.15	-1	2,700	-0.04%
2022/03/15	5	33.53	0	0.00	33.45	5	3,034	0.16%
2022/03/14	1	34.10	0	0.00	34.15	1	3,549	0.03%
2022/03/11	0	0.00	30	34.10	34.15	-30	3,714	-0.81%
2022/03/07	0.5	34.10	0	0.00	34.10	0.5	4,088	0.01%
2022/03/04	0	35.50	1	35.40	35.25	-1	4,085	-0.02%
2022/03/02	1	35.50	0	0.00	35.75	1	4,187	0.02%
2022/03/01	4	35.95	0	0.00	35.80	4	4,262	0.09%
2022/02/25	0	0.00	1	35.50	35.65	-1	4,343	-0.02%
2022/02/24	6	35.89	2	35.80	35.35	4	4,384	0.09%
2022/02/23	1	36.45	0	0.00	36.45	1	4,420	0.02%
2022/02/22	6	36.60	18	36.32	36.80	-12	4,493	-0.27%
2022/02/21	10	36.47	0	0.00	36.60	10	4,631	0.22%
2022/02/18	1	35.90	0	0.00	35.90	1	4,646	0.02%
2022/02/16	0	0.00	1	35.40	35.40	-1	4,750	-0.02%
2022/02/15	2	34.88	0	0.00	34.65	2	4,766	0.04%
2022/02/09	0	0.00	2.3	36.15	36.25	-2.3	4,881	-0.05%
2022/01/26	0.1	35.30	2	35.23	35.15	-1.9	5,190	-0.04%
2022/01/25	2	35.23	1	35.15	35.10	1	5,340	0.02%
2022/01/24	0	0.00	1	35.65	35.65	-1	5,359	-0.02%
2022/01/21	3	35.88	2	36.13	35.90	1	5,403	0.02%
2022/01/19	0.2	36.40	1.3	36.54	36.50	-1.1	5,629	-0.02%
2022/01/18	1	36.70	0.3	37.15	36.55	0.7	5,639	0.01%
2022/01/17	1	36.85	8	36.66	36.80	-7	5,628	-0.12%
2022/01/14	4.1	35.48	0	0.00	35.50	4.1	5,606	0.07%
2022/01/13	0.5	36.25	0	0.00	36.20	0.5	5,596	0.01%
2022/01/12	2	36.30	0	0.00	36.20	2	5,610	0.04%
2022/01/11	1	36.50	0	0.00	36.40	1	5,642	0.02%
2022/01/10	2	37.00	1	36.95	36.90	1	5,634	0.02%
2022/01/07	5	37.05	7	37.11	36.95	-2	5,646	-0.04%
2022/01/06	2	37.55	1	38.00	37.40	1	5,641	0.02%
2022/01/04	1	38.30	0	0.00	38.05	1	5,657	0.02%
2022/01/03	3	38.25	0	0.00	38.20	3	5,697	0.05%
2021/12/30	0	0.00	9	38.55	38.60	-9	5,768	-0.16%
2021/12/29	0	0.00	1	38.80	38.95	-1	5,828	-0.02%
2021/12/28	5	39.12	3	39.22	39.10	2	5,831	0.03%
2021/12/27	18	39.16	8	39.04	39.00	10	5,740	0.17%
2021/12/24	5	38.59	15	38.23	38.20	-10	5,696	-0.18%
2021/12/23	3	37.60	1	37.60	37.55	2	5,638	0.04%
2021/12/22	10.1	37.50	0	0.00	37.30	10.1	5,653	0.18%
2021/12/21	1	37.30	0	0.00	37.40	1	5,647	0.02%
2021/12/20	1	37.90	0	0.00	37.65	1	5,633	0.02%
2021/12/16	0	0.00	8	38.00	37.45	-8	5,577	-0.14%
2021/12/14	10	37.41	5	37.32	37.25	5	5,515	0.09%
2021/12/13	4	38.55	0	0.00	38.25	4	5,440	0.07%
2021/12/10	2	39.13	5	38.71	38.85	-3	5,412	-0.06%
2021/12/09	8	40.01	1	39.55	39.65	7	5,331	0.13%
2021/12/08	14	40.76	10.8	40.69	41.60	3.2	5,041	0.06%
2021/12/07	4	38.93	4.5	39.41	38.75	-0.5	4,536	-0.01%
2021/12/06	2.2	38.65	1.9	38.92	38.40	0.2	4,408	0.01%
2021/12/03	2	38.75	0	0.00	38.65	2	4,258	0.05%
2021/12/02	5	38.60	0	0.00	37.70	5	4,195	0.12%
2021/12/01	1	38.25	2	38.15	38.20	-1	4,204	-0.02%
2021/11/29	0	0.00	3	36.75	36.80	-3	4,188	-0.07%
2021/11/26	1	37.30	1	38.35	37.35	0	4,199	0.00%
2021/11/24	0	0.00	1	38.50	38.50	-1	4,211	-0.02%
2021/11/23	0	0.00	2.8	38.04	37.50	-2.8	4,181	-0.07%
2021/11/22	1	37.90	3	37.98	38.00	-2	4,188	-0.05%
2021/11/18	5	38.17	10	38.19	37.85	-5	4,200	-0.12%
2021/11/16	1	38.40	0	0.00	37.60	1	4,151	0.02%
2021/11/12	2	37.00	1	37.35	37.40	1	4,175	0.02%
2021/11/11	0.9	37.80	1	37.45	37.30	-0.1	4,281	0.00%
2021/11/10	0	0.00	2	38.10	37.85	-2	4,364	-0.05%
2021/11/09	0	0.00	2	37.30	37.25	-2	4,589	-0.04%
2021/11/08	0	0.00	6	37.02	37.00	-6	4,764	-0.13%
2021/11/05	4	37.34	4	37.00	37.10	0	4,832	0.00%
2021/11/04	0.2	37.40	11.8	37.76	38.00	-11.7	4,843	-0.24%
2021/11/03	3	36.77	17	36.72	36.85	-14	4,895	-0.29%
2021/11/02	38	36.41	1	35.75	35.60	37	4,847	0.76%
2021/11/01	3.1	35.00	0	0.00	35.40	3.1	4,760	0.06%
2021/10/29	2	34.68	2	34.70	35.35	0	4,908	0.00%
2021/10/28	44.1	35.20	46	34.88	34.60	-1.9	5,044	-0.04%
2021/10/27	105	33.62	103	33.39	34.75	2	5,276	0.04%	大買/大賣/
2021/10/26	1	32.85	0	0.00	32.75	1	5,404	0.02%
2021/10/25	3.1	32.54	4	32.88	33.00	-0.9	5,514	-0.02%
2021/10/22	1	32.40	1	32.35	32.25	0	5,605	0.00%
2021/10/21	2	33.20	7	33.14	32.85	-5	5,703	-0.09%
2021/10/20	3	33.60	19.8	33.60	33.55	-16.8	5,783	-0.29%
2021/10/12	5	30.46	0	0.00	31.50	5	5,919	0.08%
2021/10/08	2	31.10	1	31.60	30.80	1	6,082	0.02%
2021/10/07	1	31.35	0	0.00	31.30	1	7,076	0.01%
2021/10/06	0	0.00	1	32.20	31.10	-1	7,813	-0.01%
2021/10/05	0	0.00	5	31.10	31.90	-5	7,953	-0.06%
2021/10/04	1	31.95	5	33.00	31.80	-4	8,042	-0.05%
2021/10/01	3	32.78	2	32.18	32.40	1	8,144	0.01%
2021/09/30	0	0.00	2	33.35	33.25	-2	8,173	-0.02%
2021/09/29	0	0.00	26	32.97	33.20	-26	8,202	-0.32%
2021/09/28	0	0.00	2	32.15	32.50	-2	8,354	-0.02%
2021/09/27	1	32.60	5	32.45	32.60	-4	8,505	-0.05%
2021/09/24	23	33.32	30	33.29	33.15	-7	9,105	-0.08%
2021/09/23	0	0.00	5	31.73	32.35	-5	9,144	-0.05%
2021/09/17	1	31.25	0	0.00	31.40	1	9,643	0.01%
2021/09/16	1	30.80	0	0.00	30.90	1	9,729	0.01%
2021/09/14	1	31.70	1	31.30	31.35	0	10,226	0.00%
2021/09/13	1	31.95	0	0.00	31.70	1	10,307	0.01%
2021/09/09	1	30.95	2	31.33	31.55	-1	10,474	-0.01%
2021/09/08	0	0.00	1	31.05	30.85	-1	10,699	-0.01%
2021/09/02	1	33.40	2	33.58	33.10	-1	11,091	-0.01%
2021/09/01	0	0.00	1	33.60	33.65	-1	11,238	-0.01%
2021/08/31	0	0.00	2	33.20	33.50	-2	11,246	-0.02%
2021/08/30	5	33.50	3	33.62	33.35	2	11,271	0.02%
2021/08/27	1	32.95	1	33.30	32.90	0	11,229	0.00%
2021/08/26	0	0.00	2	33.20	33.25	-2	11,234	-0.02%
2021/08/25	3	33.32	0	0.00	33.10	3	11,338	0.03%
2021/08/23	5	33.04	1	33.05	32.70	4	11,562	0.03%
2021/08/20	0	0.00	2	31.70	31.50	-2	11,539	-0.02%
2021/08/19	4	31.85	5	31.60	31.40	-1	11,588	-0.01%
2021/08/18	0	0.00	5	31.09	32.80	-5	11,624	-0.04%
2021/08/17	3	32.57	0	0.00	31.30	3	11,842	0.03%
2021/08/16	2	33.23	0	0.00	32.75	2	11,849	0.02%
2021/08/13	24	34.46	5	33.90	33.95	19	11,822	0.16%
2021/08/12	2	35.05	4	35.35	35.20	-2	11,806	-0.02%
2021/08/11	23	35.59	9	35.48	35.05	14	12,117	0.12%
2021/08/10	2	37.00	19	36.58	36.55	-17	12,109	-0.14%
2021/08/09	8	36.31	3	36.10	35.95	5	12,111	0.04%
2021/08/06	15	37.36	4	37.19	37.20	11	12,112	0.09%
2021/08/05	3	37.20	17	37.08	37.30	-14	11,922	-0.12%
2021/08/04	4	36.38	8	36.93	36.40	-4	11,955	-0.03%
2021/08/03	2	36.45	18	36.52	36.85	-16	12,084	-0.13%
2021/08/02	9	36.39	16	36.27	36.40	-7	12,072	-0.06%
2021/07/30	0	0.00	5	36.04	35.45	-5	11,974	-0.04%
2021/07/29	11	35.23	3	35.45	35.65	8	12,025	0.07%
2021/07/28	3	34.63	0	0.00	35.45	3	12,152	0.02%
2021/07/27	46	36.28	24	35.59	35.65	22	12,288	0.18%
2021/07/26	44	37.11	48.1	36.91	36.75	-4.1	12,343	-0.03%
2021/07/23	16	35.65	13	35.79	35.55	3	12,578	0.02%
2021/07/22	25	34.69	8	34.34	34.40	17	12,838	0.13%
2021/07/21	2	33.85	0	0.00	33.30	2	12,832	0.02%
2021/07/20	0	0.00	8	34.10	34.00	-8	12,912	-0.06%
2021/07/19	5	34.85	2	34.75	34.90	3	12,937	0.02%
2021/07/16	1	35.75	0	0.00	35.35	1	13,121	0.01%
2021/07/15	3	35.12	2	35.18	35.20	1	13,165	0.01%
2021/07/14	52	37.50	11	37.45	35.55	41	13,131	0.31%
2021/07/13	87	37.82	41	38.51	39.35	46	12,255	0.38%
2021/07/12	0	0.00	4	35.91	35.80	-4	11,596	-0.03%
2021/07/09	17	35.55	10	35.11	34.90	7	11,514	0.06%
2021/07/08	12	35.44	140	35.52	35.45	-128	11,576	-1.11%	大賣/鉅額交易
2021/07/07	0	0.00	72	35.05	34.65	-72	11,594	-0.62%
2021/07/06	2	35.28	2	35.30	35.05	0	11,704	0.00%
2021/07/05	23	35.76	35	36.12	35.80	-12	11,852	-0.10%
2021/07/02	15	35.43	17	35.29	34.95	-2	11,797	-0.02%
2021/07/01	310	36.13	83	35.92	34.80	227	11,781	1.93%	大買/鉅額交易
2021/06/30	6	33.98	6	34.38	34.75	0	11,284	0.00%
2021/06/29	37	35.02	11	34.56	34.50	26	11,136	0.23%
2021/06/28	11	33.72	11	33.67	34.40	0	10,778	0.00%
2021/06/25	5	34.05	3	33.65	33.40	2	10,796	0.02%
2021/06/24	8	34.04	4	34.54	33.95	4	10,849	0.04%
2021/06/23	5	33.94	14	34.15	34.10	-9	10,711	-0.08%
2021/06/22	0	0.00	8	33.06	32.65	-8	10,780	-0.07%
2021/06/18	7	33.46	0	0.00	33.20	7	12,188	0.06%
2021/06/17	113	33.65	130	33.62	33.65	-17	12,287	-0.14%	大買/大賣/
2021/06/16	3	32.67	0	0.00	32.80	3	12,266	0.02%
2021/06/15	3	32.63	3	32.68	33.35	0	12,663	0.00%
2021/06/11	17	32.26	1	32.80	31.95	16	12,703	0.13%
2021/06/10	7	32.46	1	32.50	32.50	6	12,714	0.05%
2021/06/09	18	32.75	14	32.76	32.25	4	12,670	0.03%
2021/06/08	3	31.88	8	31.81	31.85	-5	12,606	-0.04%
2021/06/07	8	31.35	1	31.50	31.50	7	12,654	0.06%
2021/06/04	1	31.80	0	0.00	31.45	1	12,799	0.01%
2021/06/02	2	32.10	0	0.00	31.70	2	12,999	0.02%
2021/06/01	5	33.14	5	32.85	32.65	0	13,120	0.00%
2021/05/31	14	32.48	14	32.08	32.20	0	13,123	0.00%
2021/05/28	0	0.00	4	31.66	31.50	-4	13,203	-0.03%
2021/05/27	1	31.05	1	31.30	30.90	0	13,926	0.00%
2021/05/26	2	31.13	0	0.00	31.20	2	14,731	0.01%
2021/05/25	22	31.57	19	31.54	31.50	3	14,771	0.02%
2021/05/24	4	29.93	6	30.05	29.95	-2	14,668	-0.01%
2021/05/21	0	0.00	5	29.30	29.25	-5	15,180	-0.03%
2021/05/20	1	29.60	0	0.00	28.75	1	15,279	0.01%
2021/05/19	26	29.20	21	29.50	29.85	5	15,364	0.03%
2021/05/18	15	27.68	14	28.04	28.35	1	15,190	0.01%
2021/05/17	0	0.00	7	25.77	25.80	-7	15,148	-0.05%
2021/05/14	4	28.68	5	28.77	28.45	-1	15,049	-0.01%
2021/05/13	3	28.22	2	28.35	28.35	1	14,977	0.01%
2021/05/12	3	29.20	5	28.59	28.40	-2	15,139	-0.01%
2021/05/11	5	29.77	0	0.00	30.10	5	14,962	0.03%
2021/05/10	1	32.70	1	32.80	32.70	0	14,811	0.00%
2021/05/07	3	33.17	3	32.88	33.40	0	14,822	0.00%
2021/05/06	1	32.05	0	0.00	31.95	1	14,811	0.01%
2021/05/05	5	33.57	2	33.48	32.90	3	14,775	0.02%
2021/05/04	10	32.84	3	34.23	32.80	7	14,681	0.05%
2021/05/03	4	35.23	29	34.77	35.30	-25	14,512	-0.17%
2021/04/29	45	36.47	7	36.55	35.40	38	14,359	0.26%
2021/04/28	10	36.24	7	36.09	36.70	3	13,913	0.02%
2021/04/27	3	33.88	10	34.00	33.75	-7	13,619	-0.05%
2021/04/26	13	34.86	1	34.85	34.50	12	13,771	0.09%
2021/04/23	0	0.00	1	34.00	34.50	-1	13,707	-0.01%
2021/04/22	4	35.03	15	34.85	33.50	-11	13,883	-0.08%
2021/04/21	4	34.50	7	34.49	35.10	-3	13,962	-0.02%
2021/04/20	5	34.10	1	34.25	34.25	4	13,870	0.03%
2021/04/19	0	0.00	3.8	33.78	34.05	-3.8	13,816	-0.03%
2021/04/16	5	32.90	14.1	33.09	33.35	-9.1	13,858	-0.07%
2021/04/15	1	32.55	1	32.55	32.60	0	13,906	0.00%
2021/04/14	11	31.96	0	0.00	32.15	11	13,938	0.08%
2021/04/13	1	32.50	28.5	33.08	32.80	-27.5	13,967	-0.20%
2021/04/12	2.1	33.37	2	33.40	33.45	0.1	13,970	0.00%
2021/04/09	6	33.78	13	34.14	34.10	-7	13,870	-0.05%
2021/04/08	3	33.33	6	33.34	33.55	-3	13,661	-0.02%
2021/04/07	1	32.80	6	32.68	32.85	-5	13,537	-0.04%
2021/04/06	20	32.40	2	32.50	32.25	18	13,476	0.13%
2021/04/01	10	31.83	10	31.75	31.75	0	13,464	0.00%
2021/03/31	0	0.00	18	31.79	31.70	-18	13,526	-0.13%
2021/03/30	3	31.78	5	31.93	32.00	-2	13,573	-0.01%
2021/03/29	13	31.48	3	31.38	31.30	10	13,504	0.07%
2021/03/26	0	0.00	0.3	31.75	31.70	-0.3	13,511	0.00%
2021/03/25	150.3	31.82	11	31.76	31.40	139.3	13,605	1.02%	大買/鉅額交易
2021/03/24	37	32.78	174	32.65	32.70	-137	13,600	-1.01%	大賣/鉅額交易
2021/03/23	7	30.19	33	30.04	31.00	-26	12,386	-0.21%
2021/03/22	8	30.09	0	0.00	30.25	8	12,194	0.07%
2021/03/19	0	0.00	10	30.30	30.50	-10	12,191	-0.08%
2021/03/18	24	30.45	21	30.12	30.00	3	12,147	0.02%
2021/03/17	0	0.00	5	29.49	29.10	-5	11,943	-0.04%
2021/03/16	0	0.00	5	29.00	28.80	-5	12,073	-0.04%
2021/03/15	7	28.62	25	28.81	29.00	-18	12,463	-0.14%
2021/03/12	0	0.00	19	28.64	28.60	-19	12,568	-0.15%
2021/03/11	0	0.00	11	28.60	28.75	-11	13,343	-0.08%
2021/03/10	13	28.73	18	28.83	28.35	-5	13,647	-0.04%
2021/03/09	0	0.00	5	27.60	28.00	-5	13,935	-0.04%
2021/03/08	13	28.19	2	28.23	27.95	11	13,984	0.08%
2021/03/05	9	28.93	9	29.04	28.45	0	14,005	0.00%
2021/03/04	9	28.56	4	28.84	28.80	5	14,031	0.04%
2021/03/03	10	28.65	20.3	28.61	28.40	-10.3	14,210	-0.07%
2021/03/02	95.3	29.48	61	29.52	28.70	34.3	14,358	0.24%
2021/02/26	20	28.10	23	28.42	28.10	-3	13,726	-0.02%
2021/02/24	6	27.16	0	0.00	26.65	6	13,159	0.05%
2021/02/23	59	27.91	17	27.46	27.40	42	13,079	0.32%
2021/02/22	0	0.00	13	26.28	26.55	-13	12,617	-0.10%
2021/02/19	3	26.25	4	26.26	26.15	-1	12,705	-0.01%
2021/02/18	4	26.05	4	26.05	26.05	0	13,038	0.00%
2021/02/04	1	24.65	1	24.35	24.35	0	13,579	0.00%
2021/02/03	17	25.08	2	24.93	24.85	15	13,631	0.11%
2021/02/02	10	24.25	0	0.00	24.20	10	13,605	0.07%
2021/02/01	1	23.60	3	23.92	23.90	-2	13,654	-0.01%
2021/01/29	6	24.45	1	23.65	23.65	5	13,663	0.04%
2021/01/27	5	24.15	5	24.00	24.00	0	13,791	0.00%
2021/01/26	9	24.01	9	23.35	23.55	0	14,159	0.00%
2021/01/25	1	23.90	0	0.00	23.90	1	14,129	0.01%
2021/01/22	3	23.97	0	0.00	24.10	3	14,149	0.02%
2021/01/21	6	24.17	17	24.94	24.15	-11	14,222	-0.08%
2021/01/20	6	24.91	0	0.00	24.75	6	14,240	0.04%
2021/01/19	30	26.43	0	0.00	25.85	30	14,219	0.21%
2021/01/18	5	25.50	13	25.51	25.60	-8	14,175	-0.06%
2021/01/15	8	26.36	0	0.00	26.35	8	14,279	0.06%
2021/01/14	12	26.70	20	26.59	27.20	-8	14,786	-0.05%
2021/01/13	5	25.90	2	26.10	25.90	3	15,460	0.02%
2021/01/12	2	25.60	0	0.00	25.55	2	15,476	0.01%
2021/01/11	1	26.25	1	25.95	26.25	0	15,595	0.00%
2021/01/08	6	25.81	14	25.63	25.60	-8	15,511	-0.05%
2021/01/07	1	25.30	0	0.00	25.55	1	15,580	0.01%
2021/01/06	5	25.38	8	25.20	25.30	-3	15,616	-0.02%
2021/01/05	3	25.80	6	25.88	26.20	-3	15,576	-0.02%
2021/01/04	0	0.00	1	25.75	25.50	-1	15,507	-0.01%
2020/12/30	1	25.65	0	0.00	25.35	1	15,492	0.01%
2020/12/29	1	26.05	5	25.75	25.75	-4	15,499	-0.03%
2020/12/28	3	25.63	5	25.76	25.75	-2	15,443	-0.01%
2020/12/25	6	25.42	0	0.00	25.10	6	15,368	0.04%
2020/12/24	1	25.30	10	25.48	25.25	-9	15,292	-0.06%
2020/12/22	5	25.35	9	25.27	24.80	-4	15,269	-0.03%
2020/12/21	6	25.71	0	0.00	25.70	6	15,191	0.04%
2020/12/18	2	26.10	5	26.17	26.50	-3	15,033	-0.02%
2020/12/16	1	25.90	2	25.95	25.75	-1	14,749	-0.01%
2020/12/15	1	25.25	0	0.00	25.40	1	14,713	0.01%
2020/12/14	6	26.09	4	26.29	26.05	2	14,594	0.01%
2020/12/11	13	26.10	13	26.00	26.10	0	14,537	0.00%
2020/12/10	3	27.13	11	27.04	27.05	-8	14,332	-0.06%
2020/12/09	18	27.19	20	27.13	27.80	-2	14,215	-0.01%
2020/12/08	1	26.35	12	26.23	26.15	-11	13,847	-0.08%
2020/12/07	33	26.45	14	27.14	26.50	19	13,754	0.14%
2020/12/04	16	24.84	13	25.17	25.65	3	12,973	0.02%
2020/12/03	18	25.10	16	24.62	24.50	2	12,803	0.02%
2020/12/02	5	24.21	1	24.15	24.15	4	12,762	0.03%
2020/12/01	21	23.85	3	23.95	24.20	18	13,696	0.13%
2020/11/30	2	23.75	5	23.93	23.70	-3	14,329	-0.02%
2020/11/27	4	24.14	1.3	23.96	24.10	2.7	14,307	0.02%
2020/11/26	2	23.63	4	23.69	24.00	-2	14,206	-0.01%
2020/11/25	2	23.23	31	23.45	23.10	-29	13,931	-0.21%
2020/11/24	5	23.64	6	23.72	23.25	-1	13,896	-0.01%
2020/11/20	8	23.40	1	23.30	23.25	7	13,763	0.05%
2020/11/19	0	0.00	2	23.23	23.15	-2	13,842	-0.01%
2020/11/18	8	23.03	4	23.11	23.10	4	14,019	0.03%
2020/11/17	29.3	23.55	27	23.53	23.45	2.3	14,150	0.02%
2020/11/16	57	23.49	16	23.49	23.95	41	14,077	0.29%
2020/11/11	1	22.55	5	22.65	22.65	-4	14,869	-0.03%
2020/11/10	3	22.62	4	22.68	22.25	-1	15,658	-0.01%
2020/11/09	1	22.50	0	0.00	22.40	1	16,236	0.01%
2020/11/05	10	22.25	0	0.00	22.20	10	16,657	0.06%
2020/11/04	3	21.95	22	21.80	22.30	-19	16,608	-0.11%
2020/11/03	12	22.39	0	0.00	22.10	12	16,534	0.07%
2020/11/02	0	0.00	2	21.83	21.90	-2	16,295	-0.01%
2020/10/30	2	22.38	0	0.00	21.65	2	16,540	0.01%
2020/10/28	2	22.33	0	0.00	22.15	2	16,304	0.01%
2020/10/26	6	23.01	3	23.15	22.90	3	15,990	0.02%
2020/10/23	1	23.55	2	23.70	23.55	-1	15,775	-0.01%
2020/10/22	16	23.76	23	23.68	23.75	-7	15,613	-0.04%
2020/10/21	20	23.58	13	23.63	24.45	7	14,920	0.05%
2020/10/20	0	0.00	3	22.15	22.25	-3	14,004	-0.02%
2020/10/19	3	22.35	4	22.34	21.90	-1	13,998	-0.01%
2020/10/16	1	21.55	1	21.60	21.60	0	13,910	0.00%
2020/10/15	1	22.00	1	22.40	21.90	0	13,897	0.00%
2020/10/14	0	0.00	4	21.75	21.80	-4	13,729	-0.03%
2020/10/13	3	21.40	4	21.71	21.30	-1	13,649	-0.01%
2020/10/12	2	21.30	0	0.00	21.25	2	13,585	0.01%
2020/10/08	2	21.18	2	21.33	21.25	0	13,593	0.00%
2020/10/07	1	21.05	6	21.10	21.10	-5	13,600	-0.04%
2020/10/06	6	21.12	1	21.20	20.95	5	13,778	0.04%
2020/09/30	0	0.00	3	20.28	20.30	-3	13,768	-0.02%
2020/09/28	1	19.80	0	0.00	19.75	1	13,934	0.01%
2020/09/25	0	0.00	4	19.20	18.95	-4	14,248	-0.03%
2020/09/23	0	0.00	1	20.10	20.15	-1	14,746	-0.01%
2020/09/22	0	0.00	1	20.25	20.20	-1	14,708	-0.01%
2020/09/18	1	21.10	6	21.18	21.15	-5	14,606	-0.03%
2020/09/17	2	20.95	4	21.13	21.15	-2	14,567	-0.01%
2020/09/15	2	21.28	7	21.18	21.15	-5	14,397	-0.03%
2020/09/14	8	20.64	6	21.26	21.10	2	14,325	0.01%
2020/09/10	0	0.00	1	21.00	20.90	-1	14,005	-0.01%
2020/09/09	5	20.30	10	20.60	20.60	-5	13,882	-0.04%
2020/09/08	3	21.30	3	20.45	20.60	0	13,778	0.00%
2020/09/07	6	22.39	3	21.65	21.15	3	13,579	0.02%
2020/09/04	52	22.92	48	22.87	22.50	4	13,177	0.03%
2020/09/03	3	22.02	20	21.93	22.55	-17	12,118	-0.14%
2020/09/02	14	20.67	3	20.50	20.50	11	11,319	0.10%
2020/09/01	17	20.51	15	20.48	20.85	2	11,092	0.02%
2020/08/31	0	0.00	2	20.00	20.00	-2	10,852	-0.02%
2020/08/28	2	20.23	3	20.28	20.10	-1	10,805	-0.01%
2020/08/27	1	19.80	5	19.97	19.80	-4	10,709	-0.04%
2020/08/26	8	20.31	3	20.52	20.25	5	10,649	0.05%
2020/08/25	3	20.43	2	20.58	20.25	1	10,562	0.01%
2020/08/24	4	20.31	7	20.57	20.55	-3	10,492	-0.03%
2020/08/21	2	20.68	16	20.64	21.00	-14	10,543	-0.13%
2020/08/20	6	19.68	4	19.59	19.35	2	10,259	0.02%
2020/08/19	10	20.85	7	21.66	21.45	3	9,813	0.03%
2020/08/18	7	21.49	2	21.68	21.70	5	9,455	0.05%
2020/08/17	24	21.22	30	21.10	21.70	-6	8,947	-0.07%
2020/08/14	75	19.62	65	19.36	20.55	10	8,193	0.12%
2020/08/13	17	18.79	16	19.35	19.60	1	7,372	0.01%
2020/08/12	3	17.95	23	18.00	17.85	-20	6,571	-0.30%
2020/08/10	3	16.52	0	0.00	16.55	3	5,991	0.05%
2020/08/07	1	17.15	0	0.00	17.10	1	5,947	0.02%
2020/08/06	4	17.34	11	17.36	17.15	-7	5,891	-0.12%
2020/08/05	5	17.13	32	16.73	17.00	-27	5,686	-0.47%
2020/08/04	0	0.00	15	16.08	16.00	-15	5,469	-0.27%
2020/08/03	1	16.00	20	15.95	15.90	-19	5,459	-0.35%
2020/07/31	2	15.65	20	15.65	15.50	-18	5,405	-0.33%
2020/07/30	1	15.25	0	0.00	15.65	1	5,394	0.02%
2020/07/29	0	0.00	1	15.20	15.20	-1	5,379	-0.02%
2020/07/28	1	15.00	2	15.50	15.10	-1	5,383	-0.02%
2020/07/27	20	15.60	3	15.97	15.70	17	5,373	0.32%
2020/07/23	0	16.25	1	16.05	16.25	-1	5,194	-0.02%
2020/07/22	1	16.20	16	16.40	16.45	-15	5,113	-0.29%
2020/07/21	0	0.00	1	16.30	16.15	-1	4,957	-0.02%
2020/07/20	0	0.00	1	15.95	16.00	-1	4,878	-0.02%
2020/07/17	1	16.40	2	16.28	15.90	-1	4,837	-0.02%
2020/07/16	22	16.07	1	15.90	16.30	21	4,788	0.44%
2020/07/15	3	16.08	0	0.00	15.70	3	4,691	0.06%
2020/07/14	1	16.10	0	0.00	16.25	1	4,620	0.02%
2020/07/13	0	0.00	6	16.33	16.50	-6	4,581	-0.13%
2020/07/10	1	15.70	0	0.00	15.55	1	4,387	0.02%
2020/07/09	2	16.00	2	16.08	15.80	0	4,346	0.00%
2020/07/08	1	15.85	0	0.00	16.05	1	4,320	0.02%
2020/07/07	2	16.28	0	0.00	15.75	2	4,218	0.05%
2020/07/06	4	16.08	0	0.00	16.25	4	4,102	0.10%
2020/07/03	7	16.01	34	15.66	16.10	-27	3,749	-0.72%
2020/07/02	5	14.60	1	14.65	14.65	4	3,103	0.13%
2020/06/22	0	0.00	4	14.20	14.15	-4	3,183	-0.13%
2020/06/15	8	13.96	5	13.75	13.75	3	3,278	0.09%
2020/06/12	2	13.75	0	0.00	14.05	2	3,282	0.06%
2020/06/11	3	14.43	0	0.00	14.25	3	3,291	0.09%
2020/06/10	1	14.60	0	0.00	14.65	1	3,294	0.03%
2020/06/09	7	14.89	0	0.00	14.75	7	3,343	0.21%
2020/06/08	5	15.00	6	14.85	14.80	-1	3,357	-0.03%
2020/06/05	2	14.90	12	14.87	14.85	-10	3,345	-0.30%
2020/06/04	5	14.95	5	14.75	14.75	0	3,345	0.00%
2020/06/03	0	0.00	11	15.01	14.85	-11	3,328	-0.33%
2020/06/02	1	15.10	10	15.10	15.10	-9	3,309	-0.27%
2020/06/01	0	0.00	5	15.05	15.05	-5	3,234	-0.15%
2020/05/29	30	14.91	6	14.48	15.15	24	3,239	0.74%
2020/05/28	10	14.70	26	14.78	14.60	-16	3,215	-0.50%
2020/05/27	0	0.00	16	14.11	14.50	-16	2,900	-0.55%
2020/05/15	5	13.30	0	0.00	13.35	5	2,729	0.18%
2020/05/14	6	13.56	1	13.65	13.40	5	2,718	0.18%
2020/05/13	6	13.93	0	0.00	14.00	6	2,666	0.23%
2020/05/12	5	14.10	0	0.00	14.15	5	2,725	0.18%
2020/05/11	1	14.60	16	14.41	14.50	-15	2,716	-0.55%
2020/05/08	1	14.05	0	0.00	13.95	1	2,612	0.04%
2020/05/05	5	13.90	0	0.00	13.85	5	2,675	0.19%
2020/05/04	10	13.90	0	0.00	13.90	10	2,703	0.37%
2020/04/30	0	0.00	10	14.18	14.25	-10	2,705	-0.37%
2020/04/29	0	0.00	5	14.05	14.00	-5	2,688	-0.19%
2020/04/28	6	13.85	5	14.15	13.85	1	2,685	0.04%
2020/04/27	0	0.00	10	14.15	14.20	-10	2,725	-0.37%
2020/04/20	0	0.00	5	13.90	13.85	-5	2,661	-0.19%
2020/04/13	10	13.45	10	13.50	13.40	0	2,646	0.00%
2020/04/09	1	13.10	0	0.00	13.10	1	2,664	0.04%
2020/04/06	0	0.00	10	12.15	12.15	-10	2,656	-0.38%
2020/03/30	0	0.00	1	11.50	11.90	-1	2,755	-0.04%
2020/03/27	15	12.02	0	0.00	12.00	15	2,758	0.54%
2020/03/26	1	12.10	0	0.00	12.25	1	2,701	0.04%
2020/03/23	3	10.35	1	10.35	10.35	2	2,575	0.08%
2020/03/18	0	0.00	10	11.35	11.20	-10	2,579	-0.39%
2020/03/13	0	0.00	9	11.75	12.45	-9	2,541	-0.35%
2020/03/12	0	0.00	8	13.11	13.00	-8	2,460	-0.33%
2020/03/11	14	14.36	0	0.00	14.15	14	2,411	0.58%
2020/03/09	0	0.00	1	14.75	14.50	-1	2,370	-0.04%
2020/03/05	12	15.53	4	15.50	15.50	8	2,348	0.34%
2020/03/04	3	15.55	0	0.00	15.55	3	2,319	0.13%
2020/03/03	0	0.00	1	15.50	15.45	-1	2,240	-0.04%
2020/03/02	0	0.00	3	14.55	14.65	-3	2,205	-0.14%
2020/02/27	1	14.50	1	14.00	14.10	0	2,181	0.00%
2020/02/24	0	0.00	1	14.80	14.75	-1	2,180	-0.05%
2020/02/20	1	15.35	0	0.00	15.15	1	2,186	0.05%
2020/02/19	4	15.20	0	0.00	15.25	4	2,209	0.18%
2020/02/17	0	0.00	1	15.20	15.15	-1	2,267	-0.04%
2020/02/14	0	0.00	10	15.20	15.25	-10	2,306	-0.43%
2020/02/13	0	0.00	8	15.56	15.30	-8	2,315	-0.35%
2020/02/12	0	0.00	2	14.90	15.10	-2	2,271	-0.09%
2020/02/10	0	0.00	5	14.65	14.60	-5	2,319	-0.22%
2020/02/07	6	14.44	2	14.63	14.55	4	2,333	0.17%
2020/02/06	6	14.80	0	0.00	14.95	6	2,303	0.26%
2020/02/05	0	0.00	2	14.65	14.65	-2	2,258	-0.09%
2020/02/04	3	14.25	0	0.00	14.30	3	2,227	0.13%
2020/02/03	2	13.45	0	0.00	13.85	2	2,262	0.09%
2020/01/31	5	14.55	1	14.65	14.60	4	2,271	0.18%
2020/01/30	4	14.93	5	14.85	14.85	-1	2,290	-0.04%
2020/01/20	2	16.48	0	0.00	16.45	2	2,238	0.09%
2020/01/17	0	0.00	7	16.47	16.40	-7	2,265	-0.31%
2020/01/16	3	16.30	0	0.00	16.35	3	2,281	0.13%
2020/01/15	2	16.35	0	0.00	16.30	2	2,347	0.09%
2020/01/14	2	16.60	0	0.00	16.50	2	2,347	0.09%
2020/01/13	3	16.45	0	0.00	16.60	3	2,354	0.13%
2020/01/10	0	0.00	0.4	16.35	16.35	-0.4	2,361	-0.02%
2020/01/08	2	16.20	9	16.36	16.50	-7	2,340	-0.30%
2020/01/07	17	16.45	16	16.60	16.45	1	2,449	0.04%
2020/01/06	3	16.77	7	16.79	16.70	-4	2,496	-0.16%
2020/01/03	11	17.18	0	0.00	17.10	11	2,475	0.44%
2020/01/02	16	17.18	0	0.00	17.15	16	2,457	0.65%
2019/12/31	7	17.32	4	17.44	17.15	3	2,437	0.12%
2019/12/30	5	17.20	13	17.32	17.35	-8	2,399	-0.33%
2019/12/27	15	17.16	2	17.18	17.10	13	2,378	0.55%
2019/12/26	0	0.00	2	17.38	17.15	-2	2,370	-0.08%
2019/12/25	17	17.23	1	17.25	17.30	16	2,331	0.69%
2019/12/24	3	16.97	0	0.00	16.90	3	2,304	0.13%
2019/12/20	0	0.00	3	17.08	17.10	-3	2,328	-0.13%
2019/12/13	10	17.10	0	0.00	16.85	10	2,549	0.39%
2019/12/12	0	0.00	6	16.92	16.85	-6	2,490	-0.24%
2019/12/04	16	16.54	0	0.00	16.55	16	2,693	0.59%
2019/12/02	3	16.48	0	0.00	16.50	3	2,813	0.11%
2019/11/29	5	16.94	0	0.00	16.80	5	2,829	0.18%
2019/11/28	10	17.08	10	17.15	17.05	0	2,865	0.00%
2019/11/27	27	17.20	3	17.25	17.25	24	3,005	0.80%
2019/11/22	2	16.88	0	0.00	16.80	2	3,068	0.07%
2019/11/18	0	0.00	10	17.40	17.20	-10	3,263	-0.31%
2019/11/13	10	16.90	0	0.00	16.65	10	3,641	0.27%
2019/11/11	1	16.55	0	0.00	16.50	1	3,648	0.03%
2019/11/06	1	16.95	0	0.00	17.00	1	3,689	0.03%
2019/11/05	0	0.00	2	17.35	17.30	-2	3,694	-0.05%
2019/10/29	1	17.15	10	17.45	17.10	-9	4,101	-0.22%
2019/10/28	1	17.35	1	17.30	17.35	0	4,491	0.00%
2019/10/23	7	17.95	7	17.55	17.45	0	5,050	0.00%
2019/10/18	6	17.55	0	0.00	17.45	6	5,098	0.12%
2019/10/15	0	0.00	11	17.71	17.70	-11	5,090	-0.22%
2019/10/09	7	16.80	0	0.00	16.65	7	4,946	0.14%
2019/10/04	10	16.90	0	0.00	16.85	10	5,116	0.20%
2019/10/01	0	0.00	2	17.15	17.05	-2	5,142	-0.04%
2019/09/27	2	17.00	0	0.00	16.95	2	5,152	0.04%
2019/09/25	4	17.55	10	17.55	17.55	-6	5,176	-0.12%
2019/09/24	1	17.55	1	18.15	17.45	0	5,157	0.00%
2019/09/23	2	17.90	2	17.65	17.90	0	5,077	0.00%
2019/09/19	3	17.15	0	0.00	17.35	3	4,939	0.06%
2019/09/11	1	17.05	0	0.00	17.10	1	4,939	0.02%
2019/09/09	4	17.36	0.1	17.15	17.20	3.9	4,941	0.08%
2019/09/06	1	17.80	0	0.00	17.75	1	4,924	0.02%
2019/09/05	0	0.00	1	18.15	17.90	-1	4,887	-0.02%
2019/09/04	2	17.75	0	0.00	17.70	2	4,820	0.04%
2019/09/03	0	0.00	1	17.70	17.70	-1	4,833	-0.02%
2019/09/02	7	17.61	0	0.00	17.60	7	4,796	0.15%
2019/08/30	4	17.65	1	18.10	17.65	3	4,754	0.06%
2019/08/29	0	0.00	87	17.61	17.70	-87	4,613	-1.89%
2019/08/28	5	17.05	10	17.16	17.15	-5	4,503	-0.11%
2019/08/27	0	0.00	1	17.25	17.10	-1	4,477	-0.02%
2019/08/26	12	16.84	23	17.03	16.95	-11	4,466	-0.25%
2019/08/23	0	0.00	16	17.50	17.40	-16	4,412	-0.36%
2019/08/22	17	17.39	12	17.42	17.40	5	4,386	0.11%
2019/08/21	5	17.15	1	17.45	17.30	4	4,350	0.09%
2019/08/20	73	17.66	12	17.80	17.10	61	4,303	1.42%
2019/08/19	13	17.22	2	17.25	17.20	11	4,031	0.27%
2019/08/14	0	0.00	8	16.04	16.00	-8	3,928	-0.20%
2019/08/13	1	15.85	0	0.00	15.80	1	3,906	0.03%
2019/08/12	0	0.00	2	16.23	16.15	-2	3,897	-0.05%
2019/08/08	0	0.00	7	15.57	15.75	-7	3,939	-0.18%
2019/08/07	7	15.24	3	15.35	15.15	4	3,955	0.10%
2019/08/06	10	15.00	8	15.45	15.45	2	4,096	0.05%
2019/08/05	5	15.68	3	15.80	15.55	2	4,070	0.05%
2019/08/02	5	15.94	0	0.00	15.90	5	4,036	0.12%
2019/08/01	1	17.30	0	0.00	16.60	1	4,063	0.02%
2019/07/31	2	17.35	1	17.25	17.05	1	3,958	0.03%
2019/07/30	5	17.56	45	17.14	18.10	-40	3,798	-1.05%
2019/07/29	5	17.02	10	17.22	17.60	-5	3,453	-0.14%
2019/07/26	1	15.50	28.1	15.82	16.00	-27.1	3,119	-0.87%
2019/07/25	1	15.55	9	15.58	15.55	-8	2,956	-0.27%
2019/07/24	3	15.65	0	0.00	15.70	3	2,931	0.10%
2019/07/23	15	15.63	38	15.72	15.65	-23	2,973	-0.77%
2019/07/22	2	15.35	0	0.00	15.40	2	2,935	0.07%
2019/07/19	6	15.23	24	15.25	15.25	-18	2,961	-0.61%
2019/07/18	2	15.15	1	15.15	15.15	1	3,010	0.03%
2019/07/17	1	15.50	1	15.40	15.50	0	3,021	0.00%
2019/07/15	1	15.40	17	15.37	15.40	-16	3,411	-0.47%
2019/07/12	28	15.20	10	15.17	15.45	18	3,417	0.53%
2019/07/11	3	15.02	2	15.00	15.00	1	3,463	0.03%
2019/07/10	1	15.15	2	15.15	15.15	-1	3,509	-0.03%
2019/07/04	0	0.00	1	15.00	15.10	-1	3,538	-0.03%
2019/07/03	3	14.93	0	0.00	14.85	3	3,560	0.08%
2019/07/02	0	0.00	33	14.87	14.90	-33	3,524	-0.94%
2019/06/28	2	14.60	3	14.78	14.55	-1	3,598	-0.03%
2019/06/27	0	0.00	3	14.75	14.70	-3	3,630	-0.08%
2019/06/26	2	14.55	0	0.00	14.60	2	3,626	0.06%
2019/06/25	9	14.60	9	14.90	14.60	0	3,639	0.00%
2019/06/21	0	0.00	5	14.60	14.70	-5	3,641	-0.14%
2019/06/19	0	0.00	54	14.56	14.70	-54	3,661	-1.47%
2019/06/18	10	14.35	0	0.00	14.35	10	3,585	0.28%
2019/06/17	0	0.00	18	14.42	14.45	-18	3,565	-0.50%
2019/06/14	0	0.00	18	14.33	14.35	-18	3,572	-0.50%
2019/06/13	7	14.16	4	14.10	14.10	3	3,534	0.08%
2019/06/12	16	14.19	5	14.15	14.15	11	3,516	0.31%
2019/06/11	0	0.00	6	14.07	14.20	-6	3,482	-0.17%
2019/06/10	4	13.80	0	0.00	13.75	4	3,435	0.12%
2019/06/06	2	13.85	3	13.80	13.65	-1	3,436	-0.03%
2019/06/05	9	13.92	0	0.00	13.85	9	3,433	0.26%
2019/06/04	4	13.90	0	0.00	13.90	4	3,429	0.12%
2019/06/03	22	13.87	0	0.00	13.90	22	3,439	0.64%
2019/05/31	9	14.10	0	0.00	14.10	9	3,437	0.26%
2019/05/30	4	13.85	0	0.00	13.80	4	3,418	0.12%
2019/05/28	0	0.00	1	13.80	13.65	-1	3,394	-0.03%
2019/05/27	4	14.15	0	0.00	14.10	4	3,388	0.12%
2019/05/24	9	14.26	0	0.00	14.30	9	3,396	0.27%
2019/05/23	30	14.36	1	14.35	14.35	29	3,556	0.82%
2019/05/22	0	0.00	38	14.72	14.65	-38	3,612	-1.05%
2019/05/21	30	14.36	0	0.00	14.50	30	3,554	0.84%
2019/05/20	0	0.00	3	14.47	14.50	-3	3,558	-0.08%
2019/05/17	22	14.62	10	14.96	14.50	12	3,557	0.34%
2019/05/16	21	15.03	34	15.28	14.85	-13	3,535	-0.37%
2019/05/15	41	15.15	27	14.94	14.90	14	3,471	0.40%
2019/05/14	4	14.90	19	14.98	15.00	-15	3,483	-0.43%
2019/05/13	3	14.10	8	14.19	14.15	-5	3,335	-0.15%
2019/05/10	3	14.30	6	14.40	14.50	-3	3,307	-0.09%
2019/05/09	23	14.91	41	14.93	14.50	-18	3,278	-0.55%
2019/05/08	2	14.50	11	14.73	15.00	-9	3,147	-0.29%
2019/05/07	0	0.00	1	14.80	14.70	-1	3,119	-0.03%
2019/05/06	30	14.73	0	0.00	14.60	30	3,105	0.97%
2019/05/03	10	14.79	3	14.75	15.00	7	3,006	0.23%
2019/04/29	7	14.51	7	14.67	14.60	0	2,888	0.00%
2019/04/25	5	14.32	0	0.00	14.45	5	2,775	0.18%
2019/04/24	2	14.65	5	14.83	14.40	-3	2,802	-0.11%
2019/04/23	30	14.80	9	14.72	14.85	21	2,750	0.76%
2019/04/22	59	15.23	2	15.23	15.15	57	2,729	2.09%
2019/04/19	3	14.78	1	14.55	14.90	2	2,433	0.08%
2019/04/16	0	0.00	31	14.15	14.25	-31	2,112	-1.47%
2019/04/15	0	0.00	1	14.05	13.95	-1	2,046	-0.05%
2019/04/12	30	14.05	0	0.00	13.95	30	2,024	1.48%
2019/04/11	0	0.00	10	13.90	14.00	-10	1,973	-0.51%
2019/04/10	4	13.94	0	0.00	13.90	4	1,922	0.21%
2019/04/09	30	13.95	1	13.80	14.05	29	1,879	1.54%
2019/04/08	0	0.00	1	13.90	13.80	-1	1,858	-0.05%
2019/04/03	10	13.65	4	13.85	13.85	6	1,842	0.33%
2019/04/02	0	0.00	25	13.42	13.55	-25	1,762	-1.42%
2019/03/29	0	0.00	1	13.15	13.10	-1	1,678	-0.06%
2019/03/28	11	13.14	0	0.00	13.00	11	1,673	0.66%
2019/03/27	16	13.46	0	0.00	13.30	16	1,654	0.97%
2019/03/26	3	13.60	1	13.75	13.55	2	1,629	0.12%
2019/03/25	11	13.60	10	13.70	13.65	1	1,597	0.06%
2019/03/22	2	14.00	0	0.00	14.00	2	1,579	0.13%
2019/03/21	10	14.05	2	14.00	13.95	8	1,537	0.52%
2019/03/19	0	0.00	1	13.85	13.80	-1	1,540	-0.06%
2019/03/15	0	0.00	4	13.65	13.60	-4	1,515	-0.26%
2019/03/14	10	13.60	0	0.00	13.50	10	1,548	0.65%
2019/03/12	0	0.00	10	13.70	13.75	-10	1,578	-0.63%
2019/03/07	2	13.50	0	0.00	13.50	2	1,662	0.12%
2019/03/06	5	13.75	0	0.00	13.75	5	1,683	0.30%
2019/03/05	1	13.80	0	0.00	13.75	1	1,751	0.06%
2019/03/04	2	13.75	0	0.00	13.90	2	1,753	0.11%
2019/02/27	1	13.90	27	13.75	13.75	-26	1,759	-1.48%
2019/02/26	2	13.90	0	0.00	13.85	2	1,756	0.11%
2019/02/22	3	14.50	0	0.00	14.20	3	1,743	0.17%
2019/02/21	0	0.00	18	14.17	14.40	-18	1,627	-1.11%
2019/02/20	10	14.15	0	0.00	14.05	10	1,579	0.63%
2019/02/19	38	14.26	0	0.00	14.05	38	1,646	2.31%
2019/02/18	1	14.00	5	14.00	14.25	-4	1,627	-0.25%
2019/02/15	0	0.00	20	13.80	14.10	-20	1,623	-1.23%
2019/02/14	7	14.11	0	0.00	13.95	7	1,608	0.44%
2019/02/13	0	0.00	15	13.97	14.10	-15	1,588	-0.94%
2019/02/12	0	0.00	2	13.45	13.50	-2	1,505	-0.13%
2019/02/11	1	13.20	1	13.00	13.10	0	1,488	0.00%
2019/01/30	1	13.00	0	0.00	13.00	1	1,516	0.07%
2019/01/28	2	13.25	0	0.00	13.15	2	1,532	0.13%
2019/01/25	0	0.00	1	13.15	13.15	-1	1,620	-0.06%
2019/01/23	4	13.00	0	0.00	12.95	4	1,683	0.24%
2019/01/22	6	13.01	5	13.00	13.00	1	1,701	0.06%
2019/01/21	0	0.00	5.8	13.10	13.05	-5.8	1,715	-0.34%
2019/01/18	8	13.08	0	0.00	13.05	8	1,747	0.46%
2019/01/17	19	13.08	0	0.00	13.05	19	1,764	1.08%
2019/01/16	20	13.24	8	13.21	13.20	12	1,758	0.68%
2019/01/15	0	0.00	17	12.88	12.85	-17	1,685	-1.01%
2019/01/11	0	0.00	20	12.80	12.70	-20	1,677	-1.19%
2019/01/10	1	12.75	0	0.00	12.75	1	1,666	0.06%
2019/01/03	11	12.49	0	0.00	12.40	11	1,771	0.62%
2018/12/27	0	0.00	4	12.75	12.60	-4	1,855	-0.22%
2018/12/25	4	12.40	0	0.00	12.40	4	1,899	0.21%
2018/12/20	10	12.45	19	12.52	12.35	-9	1,940	-0.46%
2018/12/19	16	12.99	0	0.00	12.80	16	1,951	0.82%
2018/12/07	6	13.45	0	0.00	13.70	6	2,492	0.24%
2018/12/06	1	13.55	20	13.50	13.10	-19	2,479	-0.77%
2018/12/05	1	13.65	0	0.00	13.75	1	2,485	0.04%
2018/11/29	1	13.55	0	0.00	13.35	1	2,479	0.04%
2018/11/28	10	13.60	6	13.55	13.50	4	2,473	0.16%
2018/11/27	1	13.05	0	0.00	13.30	1	2,451	0.04%
2018/11/23	0	0.00	5	12.85	12.85	-5	2,478	-0.20%
2018/11/22	0	0.00	5	12.90	12.80	-5	2,529	-0.20%
2018/11/20	5	13.35	5	13.20	13.10	0	2,734	0.00%
2018/11/09	0	0.00	25	12.10	12.10	-25	2,773	-0.90%
2018/11/06	2	11.90	0	0.00	11.85	2	2,872	0.07%
2018/11/05	1	12.10	0	0.00	12.05	1	2,895	0.03%
2018/11/01	0	0.00	11	12.01	12.15	-11	2,947	-0.37%
2018/10/31	10	11.70	0	0.00	11.65	10	2,947	0.34%
2018/10/26	0	0.00	1	11.30	11.30	-1	2,959	-0.03%
2018/10/25	10	11.28	0	0.00	11.05	10	2,952	0.34%
2018/10/22	1	11.85	10	11.85	11.90	-9	3,044	-0.30%
2018/10/17	10	11.90	0	0.00	11.75	10	3,220	0.31%
2018/10/16	2	11.55	2	11.70	11.65	0	3,330	0.00%
2018/10/11	1	11.65	10	11.30	11.30	-9	3,348	-0.27%
2018/10/09	10	12.90	1	12.85	12.55	9	3,334	0.27%
2018/10/08	1	12.40	0	0.00	12.60	1	3,418	0.03%
2018/10/05	2	12.58	1	12.80	12.75	1	3,485	0.03%
2018/10/03	20	13.60	11	13.74	13.75	9	3,499	0.26%
2018/09/28	10	13.50	2	13.50	13.45	8	3,599	0.22%
2018/09/26	0	0.00	6	13.86	13.70	-6	4,038	-0.15%
2018/09/25	5	13.80	0	0.00	13.85	5	5,006	0.10%
2018/09/21	5	14.00	13.3	14.04	14.15	-8.3	5,222	-0.16%
2018/09/20	4	13.60	0	0.00	13.60	4	5,118	0.08%
2018/09/19	5	13.90	1	13.90	13.70	4	5,119	0.08%
2018/09/18	11	13.57	1	13.60	13.55	10	5,063	0.20%
2018/09/17	5	14.04	15	14.21	14.00	-10	5,046	-0.20%
2018/09/14	15	13.90	0	0.00	14.05	15	4,885	0.31%
2018/09/10	5	13.10	0	0.00	13.00	5	4,902	0.10%
2018/09/06	15	14.30	0	0.00	14.25	15	4,962	0.30%
2018/08/31	10	15.00	10	14.85	14.85	0	5,516	0.00%
2018/08/28	0	0.00	13	15.00	14.80	-13	5,863	-0.22%
2018/08/27	28	14.90	10	15.10	15.00	18	5,881	0.31%
2018/08/24	5	14.30	0	0.00	14.35	5	5,810	0.09%
2018/08/16	1	14.10	0	0.00	14.60	1	7,144	0.01%
2018/08/13	1	15.10	0	0.00	14.80	1	7,387	0.01%
2018/08/10	0	0.00	1	15.95	15.75	-1	7,420	-0.01%
2018/08/09	21	15.77	10	15.75	15.75	11	7,516	0.15%
2018/08/08	0	0.00	5.8	15.64	15.70	-5.8	7,522	-0.08%
2018/08/03	1	15.45	0	0.00	15.45	1	8,549	0.01%
2018/08/02	2	15.65	0	0.00	15.45	2	8,616	0.02%
2018/08/01	0	0.00	10	15.85	15.85	-10	8,657	-0.12%
2018/07/31	6	15.83	0	0.00	15.80	6	8,743	0.07%
2018/07/27	0	0.00	5	16.50	16.40	-5	8,896	-0.06%
2018/07/25	0	0.00	2	16.30	16.50	-2	8,828	-0.02%
2018/07/23	4	16.08	3	16.10	16.30	1	8,770	0.01%
2018/07/16	10	16.60	0	0.00	16.00	10	8,603	0.12%
2018/07/13	0	0.00	15	16.40	16.35	-15	8,501	-0.18%
2018/07/11	0	0.00	9	15.87	15.85	-9	8,438	-0.11%
2018/07/10	2	16.50	0	0.00	16.40	2	8,496	0.02%
2018/07/09	1	16.00	0	0.00	15.95	1	8,536	0.01%
2018/07/06	25	16.13	1	16.60	16.00	24	8,502	0.28%
2018/07/05	11	16.89	10	16.90	16.35	1	8,428	0.01%
2018/07/04	28	17.16	26	17.39	16.90	2	8,378	0.02%
2018/07/03	21	17.58	19	17.73	17.00	2	8,024	0.02%
2018/07/02	18	16.46	21	16.72	16.70	-3	7,037	-0.04%
2018/06/27	0	0.00	5	15.20	15.15	-5	6,796	-0.07%
2018/06/26	5	15.05	0	0.00	15.15	5	6,772	0.07%
2018/06/25	1	15.20	0	0.00	14.95	1	6,743	0.01%
2018/06/20	1	15.30	0	0.00	15.35	1	6,681	0.01%
2018/06/15	0	0.00	1	16.65	16.65	-1	6,587	-0.02%
2018/06/14	0	0.00	5	16.90	16.55	-5	6,557	-0.08%
2018/06/13	0	0.00	3	16.97	16.90	-3	6,484	-0.05%
2018/06/12	3	16.83	0	0.00	17.20	3	6,396	0.05%
2018/06/11	35	17.09	21	17.03	16.95	14	6,291	0.22%
2018/06/08	27	17.07	36.1	17.01	17.00	-9.1	6,170	-0.15%
2018/06/05	2	15.90	0	0.00	15.90	2	5,536	0.04%
2018/06/01	1	16.40	0	0.00	16.20	1	5,385	0.02%
2018/05/31	0	0.00	3	16.90	16.40	-3	5,333	-0.06%
2018/05/30	2	16.88	3	17.03	16.75	-1	5,218	-0.02%
2018/05/29	8	17.07	29	16.73	16.80	-21	5,201	-0.40%
2018/05/28	28	16.90	14	17.09	17.45	14	4,999	0.28%
2018/05/25	1	16.55	26	16.54	16.65	-25	4,676	-0.53%
2018/05/24	95	16.44	61	16.84	16.85	34	4,495	0.76%
2018/05/23	4	15.50	37	15.33	15.90	-33	3,979	-0.83%
2018/05/21	21	15.28	16	15.25	15.40	5	3,757	0.13%
2018/05/17	17	15.04	4	15.21	14.95	13	3,540	0.37%
2018/05/16	12	15.80	2	15.65	15.75	10	3,412	0.29%
2018/05/15	23	16.06	8	15.89	15.90	15	3,291	0.46%
2018/05/14	24	15.20	125	14.71	15.75	-101	2,946	-3.43%	大賣/鉅額交易
2018/05/11	122	14.50	77	14.84	14.35	45	2,490	1.81%	大買/
2018/05/10	39	13.98	13	13.90	14.00	26	2,220	1.17%
2018/05/09	26	13.83	20	13.85	13.70	6	2,130	0.28%
2018/05/08	21	14.00	3	14.00	13.50	18	2,053	0.88%
2018/05/07	5	13.70	10	13.57	13.90	-5	1,947	-0.26%
2018/04/30	2	12.85	5	12.75	12.55	-3	1,696	-0.18%
2018/04/27	5	11.90	0	0.00	12.05	5	1,609	0.31%
2018/04/20	0	0.00	15	12.95	12.90	-15	1,533	-0.98%
2018/04/19	5	13.00	0	0.00	13.05	5	1,554	0.32%
2018/04/17	1	13.20	0	0.00	13.20	1	1,537	0.07%
2018/04/16	15	13.55	21	13.43	13.55	-6	1,562	-0.38%
2018/04/13	25	13.44	17	13.39	13.35	8	1,479	0.54%
2018/04/10	5	13.00	5	13.15	12.95	0	1,452	0.00%
2018/03/30	10	13.05	10.1	12.85	12.80	-0.1	1,453	-0.01%
2018/03/14	10	13.20	0	0.00	13.20	10	1,751	0.57%
2018/03/09	0	0.00	7	13.00	13.05	-7	1,744	-0.40%
2018/03/08	7	13.20	0	0.00	13.15	7	1,762	0.40%
2018/03/02	8	13.02	6	12.93	12.95	2	1,760	0.11%
2018/03/01	2	12.40	0	0.00	12.60	2	1,659	0.12%
2018/02/26	3	12.65	0	0.00	12.70	3	1,674	0.18%
2018/02/23	10	12.60	10	12.35	12.35	0	1,661	0.00%
2018/02/07	0	0.00	2	11.60	11.40	-2	1,796	-0.11%
2018/02/06	4	11.30	1	11.80	11.15	3	1,809	0.17%
2018/02/01	0	0.00	2	12.70	12.70	-2	1,962	-0.10%
2018/01/30	0	0.00	6	12.80	12.75	-6	2,085	-0.29%
2018/01/29	2	13.00	0	0.00	13.00	2	2,106	0.09%
2018/01/26	25	13.05	26	13.05	13.10	-1	2,191	-0.05%
2018/01/25	4	12.85	0	0.00	12.85	4	2,277	0.18%
2018/01/19	0	0.00	1	12.90	12.80	-1	2,836	-0.04%
2018/01/17	1	12.85	20	12.85	12.85	-19	2,995	-0.63%
2018/01/15	20	12.78	0	0.00	12.70	20	3,275	0.61%
2018/01/12	0	0.00	1.7	12.88	12.90	-1.7	3,446	-0.05%
2018/01/10	1	12.90	21	13.14	12.95	-20	4,210	-0.47%
2018/01/08	11	13.70	0	0.00	13.50	11	4,352	0.25%
2018/01/05	2	13.45	0	0.00	13.45	2	4,444	0.04%
2018/01/03	11	13.49	0	0.00	13.30	11	4,445	0.25%