精成科 (6191)-永豐金-三重券商分點個股進出

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
523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－永豐金-三重券商分點個股進出

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

永豐金-三重券商分點個股進出
永豐金-三重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	2.1	75.38	39.2	75.42	76.00	-37.1	5,582	-0.66%
2024/05/22	0	0.00	9.2	74.73	75.00	-9.2	5,517	-0.17%
2024/05/21	1	71.50	7.1	72.50	73.10	-6.1	5,474	-0.11%
2024/05/20	3	71.10	0	0.00	71.30	3	5,454	0.06%
2024/05/17	7	71.71	0	0.00	71.20	7	5,445	0.13%
2024/05/16	30	72.60	1	73.60	72.50	29	5,440	0.53%
2024/05/15	0.2	72.90	0	0.00	72.90	0.2	5,482	0.00%
2024/05/14	2	73.95	5.1	73.80	73.80	-3.1	5,551	-0.06%
2024/05/13	0	0.00	0.1	70.80	70.60	-0.1	5,498	0.00%
2024/05/10	4	71.15	0.4	71.45	71.20	3.6	5,490	0.07%
2024/05/09	5	73.62	1	74.70	72.60	4	5,430	0.07%
2024/05/08	0	0.00	10.2	74.85	75.00	-10.2	5,347	-0.19%
2024/05/07	0	0.00	2	74.20	74.20	-2	5,312	-0.04%
2024/05/06	1	74.20	2.1	74.18	74.20	-1.1	5,283	-0.02%
2024/05/03	0.1	74.20	0	0.00	73.20	0.1	5,287	0.00%
2024/05/02	0.2	73.10	2	72.85	72.70	-1.8	5,272	-0.03%
2024/04/30	1	73.10	3.1	73.55	73.10	-2.1	5,283	-0.04%
2024/04/29	0.2	71.12	5	72.56	73.10	-4.8	5,240	-0.09%
2024/04/26	1	69.40	1	70.00	69.90	0	5,180	0.00%
2024/04/25	3	69.13	3	69.57	69.50	0	5,197	0.00%
2024/04/24	1.1	69.39	1	68.80	69.50	0.1	5,205	0.00%
2024/04/23	1.1	67.44	1	67.00	67.80	0.1	5,208	0.00%
2024/04/22	5.1	68.45	0	0.00	67.20	5.1	5,212	0.10%
2024/04/19	2.1	68.32	4	70.25	70.40	-1.9	5,171	-0.04%
2024/04/18	1	69.70	3	70.57	71.00	-2	5,113	-0.04%
2024/04/17	0	69.80	1.2	69.93	70.00	-1.2	5,085	-0.02%
2024/04/16	2	68.70	1	69.50	69.00	1	5,072	0.02%
2024/04/15	1	69.50	2	69.80	69.60	-1	5,015	-0.02%
2024/04/12	3	70.37	0	0.00	69.70	3	4,968	0.06%
2024/04/11	1	69.90	1	70.40	70.80	0	4,920	0.00%
2024/04/10	3	70.87	1	71.10	70.50	2	4,923	0.04%
2024/04/09	1	71.40	1	72.30	72.20	0	4,895	0.00%
2024/04/08	1	71.50	0	0.00	71.90	1	4,898	0.02%
2024/04/02	4.1	71.98	2	72.85	72.60	2.1	4,894	0.04%
2024/04/01	2	72.10	2	72.90	72.70	0	4,893	0.00%
2024/03/29	15	73.47	14	73.26	72.70	1	4,908	0.02%
2024/03/28	4.1	74.08	12.2	74.57	73.70	-8.1	4,829	-0.17%
2024/03/27	0.1	72.60	6	72.67	73.20	-5.9	4,646	-0.13%
2024/03/26	17	69.87	14	71.46	69.40	3	4,591	0.07%
2024/03/25	4	71.37	5	71.32	71.20	-1	4,596	-0.02%
2024/03/22	1	71.90	20	73.15	71.40	-19	4,705	-0.40%
2024/03/21	16.2	75.10	12	74.30	73.60	4.2	4,720	0.09%
2024/03/20	24	72.31	48.7	74.22	76.10	-24.7	4,459	-0.55%
2024/03/19	6	69.17	7	69.60	69.20	-1	3,975	-0.03%
2024/03/18	1	66.40	0	0.00	66.40	1	3,794	0.03%
2024/03/15	1	65.40	0	0.00	64.90	1	3,791	0.03%
2024/03/14	4	65.55	0	0.00	65.30	4	3,792	0.11%
2024/03/13	2	64.45	2	65.00	64.60	0	3,798	0.00%
2024/03/12	7	64.63	0	0.00	64.60	7	3,825	0.18%
2024/03/11	0.1	63.50	0	0.00	63.50	0.1	3,882	0.00%
2024/03/08	8.2	65.50	0	0.00	64.10	8.2	3,929	0.21%
2024/03/07	1	67.60	3	68.30	67.60	-2	3,999	-0.05%
2024/03/06	3	68.50	3	68.90	68.60	0	4,252	0.00%
2024/03/05	9	68.52	6.5	68.35	68.70	2.5	4,495	0.06%
2024/03/01	1	66.00	1	66.20	66.00	0	4,454	0.00%
2024/02/29	0.2	65.47	5.6	65.71	65.30	-5.4	4,433	-0.12%
2024/02/27	0.1	66.70	6	66.40	66.30	-6	4,396	-0.14%
2024/02/26	4.1	67.30	0	0.00	67.50	4.1	4,382	0.09%
2024/02/23	0.1	68.20	0	0.00	68.10	0.1	4,407	0.00%
2024/02/22	4.1	68.15	11	68.30	68.10	-6.9	4,525	-0.15%
2024/02/21	0.1	68.60	0	0.00	68.90	0.1	4,550	0.00%
2024/02/20	0	69.30	0	0.00	69.30	0	4,590	0.00%
2024/02/19	0	0.00	2	69.40	69.80	-2	4,588	-0.04%
2024/02/16	18	69.98	18	69.18	69.20	0	4,599	0.00%
2024/02/15	14	68.29	20	68.34	69.20	-6	4,553	-0.13%
2024/02/05	1	63.80	0	0.00	64.30	1	4,455	0.02%
2024/02/02	3	64.40	1	64.70	64.70	2	4,505	0.04%
2024/02/01	0	64.40	1	64.80	64.90	-1	4,540	-0.02%
2024/01/31	0	64.10	0	0.00	63.90	0	4,574	0.00%
2024/01/30	1	64.90	0	0.00	64.30	1	4,625	0.02%
2024/01/29	4	65.28	4	65.50	65.50	0	4,679	0.00%
2024/01/26	0	0.00	2	64.80	64.80	-2	4,802	-0.04%
2024/01/25	4	63.90	2	63.80	63.50	2	5,147	0.04%
2024/01/24	8	65.75	0	0.00	64.70	8	5,724	0.14%
2024/01/22	1	65.10	2	65.15	64.90	-1	5,958	-0.02%
2024/01/19	3	64.40	0	0.00	64.30	3	5,961	0.05%
2024/01/18	2	64.65	0	0.00	65.10	2	5,978	0.03%
2024/01/16	0	0.00	2	65.20	65.50	-2	5,952	-0.03%
2024/01/15	0	0.00	1	63.50	65.00	-1	5,946	-0.02%
2024/01/12	13	62.95	3	63.40	63.00	10	5,930	0.17%
2024/01/10	3.1	62.33	0	0.00	62.90	3.1	6,019	0.05%
2024/01/09	3	64.03	0	0.00	63.20	3	6,001	0.05%
2024/01/05	4	64.75	0	0.00	64.50	4	6,074	0.07%
2024/01/02	0	0.00	5	64.20	65.20	-5	6,245	-0.08%
2023/12/28	2	63.85	1	63.70	63.70	1	6,278	0.02%
2023/12/27	1.1	64.11	0	0.00	64.30	1.1	6,348	0.02%
2023/12/26	2	63.60	0	0.00	64.30	2	6,403	0.03%
2023/12/25	3.1	63.53	8	63.50	63.70	-4.9	6,357	-0.08%
2023/12/22	10	64.31	2	64.70	64.90	8	6,298	0.13%
2023/12/21	2	64.10	4	64.10	64.00	-2	6,269	-0.03%
2023/12/20	5	64.72	3	65.00	64.80	2	6,269	0.03%
2023/12/19	13.2	65.63	5	65.14	65.30	8.2	6,272	0.13%
2023/12/18	5	69.72	3	67.90	68.00	2	6,152	0.03%
2023/12/15	2	73.75	1	75.20	72.90	1	6,063	0.02%
2023/12/14	1	72.40	13	72.97	73.40	-12	5,987	-0.20%
2023/12/12	2	70.50	3	71.40	70.30	-1	6,040	-0.02%
2023/12/11	6	70.87	4	71.95	70.70	2	6,083	0.03%
2023/12/08	3	72.20	2	72.50	72.20	1	6,121	0.02%
2023/12/07	21	71.70	25	71.85	71.50	-4	6,167	-0.06%
2023/12/06	8	70.96	1	70.90	71.00	7	6,245	0.11%
2023/12/05	27	69.89	26	69.01	70.00	1	6,364	0.02%
2023/12/04	8	70.89	14	71.65	70.10	-6	6,681	-0.09%
2023/12/01	9	69.58	14	69.71	70.50	-5	6,663	-0.08%
2023/11/30	14	66.09	24	67.78	69.00	-10	6,466	-0.15%
2023/11/28	1	62.90	4	62.73	63.20	-3	6,221	-0.05%
2023/11/27	2	61.95	0	0.00	61.90	2	6,258	0.03%
2023/11/23	1	61.60	0	0.00	61.50	1	6,357	0.02%
2023/11/22	1	62.10	2	62.65	61.80	-1	6,400	-0.02%
2023/11/21	28	63.95	1	66.40	62.80	27	6,460	0.42%
2023/11/13	18	61.90	18	62.13	61.90	0	6,837	0.00%
2023/11/10	0	0.00	1	62.50	62.00	-1	6,927	-0.01%
2023/11/09	0	0.00	20	63.30	63.40	-20	7,017	-0.28%
2023/11/08	0	0.00	1	63.90	62.50	-1	7,052	-0.01%
2023/11/07	2	63.75	1	63.90	63.40	1	7,139	0.01%
2023/11/06	3	63.77	2	63.00	64.00	1	7,240	0.01%
2023/11/03	5	63.26	1	62.90	62.40	4	7,229	0.06%
2023/11/02	10	62.10	5	62.88	63.90	5	7,160	0.07%
2023/11/01	32	59.68	38	61.74	61.20	-6	6,866	-0.09%
2023/10/31	1	61.60	13	61.31	61.60	-12	6,314	-0.19%
2023/10/27	0	0.00	2	56.30	56.00	-2	6,205	-0.03%
2023/10/26	2	54.10	0	0.00	54.90	2	6,275	0.03%
2023/10/24	0	0.00	4	55.25	55.70	-4	6,364	-0.06%
2023/10/20	2	54.10	0	0.00	53.90	2	6,629	0.03%
2023/10/19	0	0.00	2	55.30	55.00	-2	6,661	-0.03%
2023/10/18	6	54.20	2	54.05	54.30	4	6,673	0.06%
2023/10/17	3	55.50	0	0.00	55.40	3	6,673	0.04%
2023/10/16	1	55.60	3	55.73	56.00	-2	6,859	-0.03%
2023/10/13	4	57.00	0	0.00	56.60	4	7,113	0.06%
2023/10/12	2	57.90	0	0.00	58.00	2	7,355	0.03%
2023/10/11	6	57.97	1	57.20	57.40	5	7,465	0.07%
2023/10/06	6	58.97	4	58.63	57.80	2	7,486	0.03%
2023/10/05	1	61.90	0	0.00	61.90	1	7,397	0.01%
2023/10/04	18.2	62.30	0	0.00	62.70	18.2	7,446	0.24%
2023/10/03	2	63.25	0	0.00	63.10	2	7,513	0.03%
2023/10/02	0	0.00	4	64.03	64.60	-4	7,555	-0.05%
2023/09/28	2	61.80	2	62.40	62.00	0	7,521	0.00%
2023/09/27	7	61.07	7	61.67	61.70	0	7,551	0.00%
2023/09/26	1	62.40	1	61.90	62.20	0	7,565	0.00%
2023/09/22	4	58.00	0	0.00	59.60	4	7,532	0.05%
2023/09/21	2	60.00	1.2	59.95	59.60	0.8	7,598	0.01%
2023/09/20	2	61.80	1	61.90	61.30	1	7,734	0.01%
2023/09/19	0	0.00	2	63.00	62.80	-2	7,802	-0.03%
2023/09/18	1	63.10	0	0.00	62.30	1	7,809	0.01%
2023/09/15	0	0.00	3	62.20	61.90	-3	7,808	-0.04%
2023/09/14	5	61.58	5	61.84	61.80	0	7,723	0.00%
2023/09/13	2	60.40	2	60.50	60.40	0	7,665	0.00%
2023/09/12	1	59.50	18	59.60	59.40	-17	7,623	-0.22%
2023/09/11	6	59.05	7	59.11	58.70	-1	7,563	-0.01%
2023/09/08	49	61.13	36	61.76	61.00	13	7,459	0.17%
2023/09/07	30.2	62.15	44	61.90	60.90	-13.8	7,295	-0.19%
2023/09/06	15	59.67	33	59.67	60.50	-18	6,934	-0.26%
2023/09/05	10	58.32	11	57.49	58.60	-1	6,852	-0.01%
2023/09/04	1	56.70	0	0.00	56.10	1	6,782	0.01%
2023/09/01	25	55.82	0	0.00	55.60	25	6,899	0.36%
2023/08/31	20	55.20	0	0.00	56.80	20	6,881	0.29%
2023/08/30	2	55.35	0	0.00	54.90	2	6,913	0.03%
2023/08/29	7	54.83	0	0.00	55.10	7	6,913	0.10%
2023/08/28	23	56.60	1	57.00	55.90	22	6,888	0.32%
2023/08/25	0	0.00	15	56.60	57.40	-15	6,919	-0.22%
2023/08/24	23	55.71	7	56.83	55.90	16	6,840	0.23%
2023/08/23	4	58.58	2.5	58.76	58.80	1.5	6,610	0.02%
2023/08/22	0	0.00	4	58.75	58.80	-4	6,650	-0.06%
2023/08/21	1	57.70	3	57.90	58.00	-2	6,629	-0.03%
2023/08/18	5	55.90	6	55.60	55.80	-1	6,599	-0.02%
2023/08/17	1	54.10	26.6	55.34	56.20	-25.6	6,552	-0.39%
2023/08/16	2	53.90	15	53.73	54.10	-13	6,509	-0.20%
2023/08/15	6	53.15	23	53.26	53.40	-17	6,428	-0.26%
2023/08/14	23	51.83	23	51.17	51.70	0	6,322	0.00%
2023/08/11	5	51.94	3	51.20	52.10	2	6,321	0.03%
2023/08/10	3	52.17	0	0.00	52.10	3	6,240	0.05%
2023/08/09	3	51.70	0	0.00	51.80	3	6,149	0.05%
2023/08/08	8	51.00	31	51.34	51.60	-23	6,153	-0.37%
2023/08/07	1	51.40	30	50.92	50.90	-29	6,165	-0.47%
2023/08/04	28	47.92	6	48.97	49.05	22	6,241	0.35%
2023/08/02	6	48.20	16	48.80	48.25	-10	6,212	-0.16%
2023/08/01	15	50.05	0	0.00	50.40	15	6,216	0.24%
2023/07/31	3	51.87	31	52.10	51.30	-28	6,527	-0.43%
2023/07/28	14	49.66	9	50.54	51.20	5	6,583	0.08%
2023/07/27	0	0.00	1	51.10	50.70	-1	6,498	-0.02%
2023/07/26	16	51.56	9	51.12	51.10	7	6,442	0.11%
2023/07/25	18	50.99	11	51.48	51.40	7	6,337	0.11%
2023/07/24	0	0.00	3	48.88	49.10	-3	6,126	-0.05%
2023/07/20	1.2	48.25	0	0.00	48.20	1.2	6,029	0.02%
2023/07/19	2.2	49.71	5	48.80	48.10	-2.8	5,952	-0.05%
2023/07/18	41	49.85	1.1	50.53	50.80	39.9	5,773	0.69%
2023/07/17	8	51.79	37	52.07	52.50	-29	5,479	-0.53%
2023/07/14	5.2	48.35	2	49.45	49.45	3.2	5,214	0.06%
2023/07/13	1	48.35	0	0.00	47.95	1	5,110	0.02%
2023/07/12	2	47.35	10	47.50	47.50	-8	5,038	-0.16%
2023/07/11	0	0.00	3	47.17	47.30	-3	4,997	-0.06%
2023/07/10	9	46.01	1	45.90	46.05	8	4,919	0.16%
2023/07/07	13	46.93	16	47.18	47.30	-3	4,812	-0.06%
2023/07/06	2	48.85	0	0.00	48.20	2	4,772	0.04%
2023/07/05	2.3	47.61	9.9	47.61	47.75	-7.6	4,694	-0.16%
2023/07/04	0	0.00	1	46.70	47.05	-1	4,681	-0.02%
2023/07/03	5	46.80	3	47.10	47.20	2	4,655	0.04%
2023/06/30	20.1	46.15	5	45.90	45.90	15.1	4,678	0.32%
2023/06/29	15	45.58	15	46.20	46.20	0	4,640	0.00%
2023/06/28	1	46.80	12	46.29	46.80	-11	4,514	-0.24%
2023/06/27	21	44.34	18	44.50	44.50	3	4,337	0.07%
2023/06/26	0	0.00	11	43.71	44.15	-11	4,197	-0.26%
2023/06/21	0	0.00	5	43.15	43.20	-5	4,175	-0.12%
2023/06/20	2	42.15	1	42.20	42.20	1	4,117	0.02%
2023/06/19	1	42.00	0	0.00	42.15	1	4,180	0.02%
2023/06/16	0	0.00	2	42.40	42.35	-2	4,337	-0.05%
2023/06/13	0	0.00	0.1	42.00	42.25	-0.1	4,282	0.00%
2023/06/12	0	0.00	9	41.96	42.00	-9	4,258	-0.21%
2023/06/09	12	41.47	1	41.40	42.20	11	4,246	0.26%
2023/06/08	2	41.65	0	0.00	41.65	2	4,211	0.05%
2023/06/07	3	41.70	28	41.51	42.00	-25	4,177	-0.60%
2023/06/06	0	0.00	1	40.80	40.60	-1	4,037	-0.02%
2023/06/05	20	40.70	11	40.45	40.45	9	4,008	0.22%
2023/06/02	36	39.72	13	39.92	39.70	23	3,934	0.58%
2023/06/01	0	0.00	4	39.65	39.75	-4	3,952	-0.10%
2023/05/31	19	38.79	0	0.00	39.15	19	3,925	0.48%
2023/05/30	1	39.30	0	0.00	39.55	1	3,822	0.03%
2023/05/29	6	39.70	18	39.48	39.75	-12	3,788	-0.32%
2023/05/25	3	40.00	1	40.10	40.20	2	3,676	0.05%
2023/05/24	3	39.65	8.1	39.57	39.60	-5.1	3,587	-0.14%
2023/05/23	0	0.00	6	38.84	38.80	-6	3,503	-0.17%
2023/05/22	0	0.00	1	38.35	38.50	-1	3,467	-0.03%
2023/05/18	7	37.70	0	0.00	37.75	7	3,357	0.21%
2023/05/17	0	0.00	4	37.65	37.55	-4	3,354	-0.12%
2023/05/15	8	37.86	1	37.35	37.40	7	3,211	0.22%
2023/05/11	0	0.00	1	37.30	37.15	-1	3,069	-0.03%
2023/05/10	8	37.36	10	37.55	37.65	-2	2,987	-0.07%
2023/05/09	11	36.35	2	36.30	36.40	9	2,823	0.32%
2023/05/08	3	36.55	6	37.13	36.85	-3	2,788	-0.11%
2023/05/05	6	37.26	5	37.32	36.45	1	2,680	0.04%
2023/05/04	0	0.00	30	37.30	37.30	-30	2,307	-1.30%
2023/05/02	0	0.00	0.3	34.00	34.15	-0.3	2,163	-0.01%
2023/04/28	0	0.00	1	33.75	33.80	-1	2,157	-0.05%
2023/04/27	0	0.00	2	33.58	33.65	-2	2,147	-0.09%
2023/04/25	0.3	33.00	0	0.00	32.95	0.3	2,123	0.01%
2023/04/24	0	0.00	2	33.70	33.70	-2	2,101	-0.10%
2023/04/20	0	0.00	2	33.90	33.90	-2	2,048	-0.10%
2023/04/18	0	0.00	1	34.10	34.15	-1	1,998	-0.05%
2023/04/17	2	34.30	2.1	34.50	34.55	-0.1	1,963	0.00%
2023/04/14	0.1	34.00	0	0.00	34.10	0.1	1,923	0.00%
2023/04/13	2	34.10	1	34.10	34.00	1	1,886	0.05%
2023/04/11	11	33.93	10	34.30	34.30	1	1,843	0.05%
2023/04/10	11	34.03	10	33.80	33.75	1	1,732	0.06%
2023/04/07	2	33.75	0	0.00	33.85	2	1,708	0.12%
2023/03/31	12	33.76	11	33.81	33.85	1	1,612	0.06%
2023/03/29	0	0.00	2	33.30	33.20	-2	1,489	-0.13%
2023/03/28	0.5	32.69	1	32.60	32.60	-0.5	1,460	-0.03%
2023/03/27	2.5	33.18	1	33.50	33.05	1.5	1,428	0.11%
2023/03/24	0	0.00	20	33.45	33.30	-20	1,413	-1.41%
2023/03/23	0	0.00	2	33.20	33.10	-2	1,356	-0.15%
2023/03/22	1.1	33.00	1	33.10	33.10	0.1	1,330	0.00%
2023/03/21	12	32.46	5	32.97	33.50	7	1,244	0.56%
2023/03/20	0	0.00	35	31.65	31.75	-35	1,054	-3.32%
2023/03/17	27	31.45	0	0.00	31.45	27	1,051	2.57%
2023/03/16	8	31.01	0	0.00	30.95	8	1,044	0.77%
2023/03/13	7	31.89	1	31.80	31.80	6	1,003	0.60%
2023/03/10	7.2	31.45	1	31.65	31.35	6.2	965	0.64%
2023/03/09	0.3	31.60	1	31.80	31.50	-0.7	961	-0.07%
2023/03/07	1	31.60	1	31.65	31.60	0	950	0.00%
2023/03/06	5	31.35	20.5	31.44	31.40	-15.5	921	-1.68%
2023/03/03	0	0.00	140	30.19	30.45	-140	861	-16.26%	大賣/鉅額交易
2023/03/02	0	0.00	1	30.05	30.00	-1	832	-0.12%
2023/02/24	0	0.00	1.5	30.03	30.00	-1.5	832	-0.18%
2023/02/23	1	30.20	3	30.15	30.20	-2	832	-0.24%
2023/02/21	0	0.00	2	30.10	29.75	-2	823	-0.24%
2023/02/16	3	29.85	3	29.85	29.85	0	861	0.00%
2023/02/15	2	29.85	0	0.00	29.80	2	932	0.21%
2023/02/14	2	29.15	0	0.00	29.15	2	923	0.22%
2023/02/08	2	29.65	0	0.00	29.65	2	1,017	0.20%
2023/02/03	0	0.00	1	29.60	29.60	-1	1,154	-0.09%
2023/02/01	0	0.00	1	29.05	29.25	-1	1,131	-0.09%
2023/01/16	0	0.00	14	27.71	27.60	-14	1,111	-1.26%
2023/01/09	0	0.00	2	28.05	28.10	-2	1,160	-0.17%
2022/12/20	0.3	27.74	0	0.00	27.60	0.3	1,258	0.02%
2022/12/19	1.3	28.30	0	0.00	28.20	1.3	1,275	0.10%
2022/12/08	0	0.00	3	28.90	28.95	-3	1,259	-0.24%
2022/11/30	2	30.00	0	0.00	30.05	2	1,182	0.17%
2022/11/24	0	0.00	5	29.15	29.40	-5	1,174	-0.43%
2022/11/22	0	0.00	1	29.40	29.45	-1	1,193	-0.08%
2022/11/11	10	30.25	8	29.59	29.55	2	1,146	0.17%
2022/11/10	5	29.40	7	29.40	29.55	-2	1,172	-0.17%
2022/11/09	0	0.00	3.3	29.16	29.35	-3.3	1,170	-0.28%
2022/11/08	1	29.20	1	28.70	28.70	0	1,158	0.00%
2022/11/03	5	28.70	12.5	28.75	28.95	-7.5	1,200	-0.62%
2022/11/02	5	28.10	2	27.90	27.80	3	1,169	0.26%
2022/11/01	2	27.25	5	26.55	27.35	-3	1,185	-0.25%
2022/10/28	2	25.35	0	0.00	25.25	2	1,168	0.17%
2022/10/13	0.3	24.10	9	24.71	23.80	-8.8	1,199	-0.73%
2022/10/12	1	25.20	0	0.00	25.20	1	1,194	0.08%
2022/10/05	2	26.35	0	0.00	25.95	2	1,198	0.17%
2022/09/29	0	0.00	1	25.35	25.25	-1	1,226	-0.08%
2022/09/28	1.2	24.62	0	0.00	24.40	1.2	1,230	0.10%
2022/09/26	4.2	25.50	0	0.00	25.40	4.2	1,245	0.34%
2022/09/23	0.1	26.75	0	0.00	26.85	0.1	1,263	0.00%
2022/09/02	0.3	28.57	0	0.00	28.50	0.3	1,718	0.02%
2022/08/24	10	28.60	0	0.00	28.65	10	2,291	0.44%
2022/08/22	1	29.10	0	0.00	28.95	1	2,322	0.04%
2022/08/19	1	29.15	1	29.35	29.35	0	2,350	0.00%
2022/08/18	0	29.10	8	29.06	29.10	-8	2,486	-0.32%
2022/08/17	13	29.45	5	29.35	29.40	8	2,493	0.32%
2022/08/16	3	29.05	1	29.25	29.25	2	2,394	0.08%
2022/08/11	5	28.75	6	28.95	29.00	-1	2,333	-0.04%
2022/08/10	1	27.45	100	27.67	28.20	-99	2,270	-4.36%
2022/08/08	34	28.90	0	0.00	28.90	34	2,254	1.51%
2022/08/05	0	0.00	9	29.65	29.40	-9	2,206	-0.41%
2022/08/04	35	28.87	0	0.00	29.05	35	2,209	1.58%
2022/08/03	9	28.90	0	0.00	28.70	9	2,212	0.41%
2022/08/02	9	29.10	0	0.00	29.00	9	2,235	0.40%
2022/08/01	20	29.69	0	0.00	29.65	20	2,272	0.88%
2022/07/29	2	29.45	0	0.00	29.60	2	2,270	0.09%
2022/07/27	0	29.10	0	0.00	29.30	0	2,271	0.00%
2022/07/22	0	0.00	5	29.60	29.55	-5	2,339	-0.21%
2022/07/21	0	0.00	1	29.50	29.55	-1	2,355	-0.04%
2022/07/18	0	0.00	2	28.55	28.65	-2	2,392	-0.08%
2022/07/15	3	27.87	1	27.80	28.10	2	2,431	0.08%
2022/07/08	5	27.55	1	27.55	27.55	4	3,058	0.13%
2022/07/05	2	27.10	20	27.35	27.10	-18	3,222	-0.56%
2022/07/04	20	27.09	0	0.00	26.55	20	3,218	0.62%
2022/07/01	1.2	26.76	1	26.80	26.55	0.2	3,242	0.01%
2022/06/30	2	28.48	0	0.00	28.60	2	3,219	0.06%
2022/06/27	1	30.60	10	30.70	30.65	-9	3,228	-0.28%
2022/06/24	10	30.30	0	0.00	30.20	10	3,240	0.31%
2022/06/21	0	0.00	3	30.15	30.80	-3	3,253	-0.09%
2022/06/20	8.3	30.52	0	0.00	29.90	8.3	3,255	0.25%
2022/06/17	0	0.00	9	31.69	31.85	-9	3,217	-0.28%
2022/06/16	6	32.93	14	33.48	32.35	-8	3,187	-0.25%
2022/06/15	0	0.00	6	32.74	32.65	-6	3,045	-0.20%
2022/06/13	11.3	32.00	5	31.70	31.70	6.3	2,998	0.21%
2022/06/10	16	33.28	13	33.46	33.15	3	2,976	0.10%
2022/06/09	2	33.05	4	32.90	33.15	-2	2,930	-0.07%
2022/06/08	12	33.62	12	33.28	33.35	0	2,911	0.00%
2022/06/07	3	33.07	0	0.00	33.35	3	2,886	0.10%
2022/06/06	2	33.35	0	0.00	33.50	2	2,857	0.07%
2022/06/02	34	34.26	35	34.34	34.10	-1	2,810	-0.04%
2022/05/31	1	31.05	0	0.00	31.05	1	2,460	0.04%
2022/05/30	0	0.00	1	31.90	31.80	-1	2,449	-0.04%
2022/05/27	0	0.00	5	32.00	31.40	-5	2,441	-0.20%
2022/05/26	16	31.96	15	32.33	31.80	1	2,416	0.04%
2022/05/25	0	30.90	0	0.00	31.35	0	2,282	0.00%
2022/05/24	1	30.45	0	0.00	30.35	1	2,291	0.04%
2022/05/18	2	31.28	0.2	31.25	31.25	1.8	2,437	0.08%
2022/05/17	0	0.00	3	30.80	31.10	-3	2,468	-0.12%
2022/05/16	0	0.00	4	30.00	30.20	-4	2,468	-0.16%
2022/05/12	1	29.00	0.3	29.00	28.85	0.7	2,487	0.03%
2022/05/11	0	0.00	20	29.58	29.60	-20	2,477	-0.81%
2022/05/09	9	30.72	0	0.00	30.55	9	2,480	0.36%
2022/05/05	10	33.00	0	0.00	32.95	10	2,465	0.41%
2022/04/28	10	32.85	5	33.05	32.40	5	2,513	0.20%
2022/04/27	5	31.05	0	0.00	31.35	5	2,459	0.20%
2022/04/26	1	32.10	0	0.00	32.10	1	2,442	0.04%
2022/04/25	8	32.25	0	0.00	32.00	8	2,458	0.33%
2022/04/22	0	0.00	1	34.05	33.60	-1	2,462	-0.04%
2022/04/21	4	33.85	1	33.80	33.75	3	2,474	0.12%
2022/04/19	4.1	33.30	1	33.30	32.95	3.1	2,446	0.13%
2022/04/18	1	33.45	1.5	33.53	32.70	-0.5	2,459	-0.02%
2022/04/15	1	33.90	0	0.00	33.95	1	2,426	0.04%
2022/04/14	24.5	34.71	3	34.92	34.30	21.5	2,404	0.89%
2022/04/13	1	31.20	7	33.71	33.90	-6	1,924	-0.31%
2022/04/12	0	0.00	2	30.85	30.85	-2	1,836	-0.11%
2022/04/11	10.1	31.25	0	0.00	31.00	10.1	1,832	0.55%
2022/04/07	10.1	32.45	0	0.00	32.20	10.1	1,863	0.54%
2022/04/06	1.1	33.40	0	0.00	33.35	1.1	1,866	0.06%
2022/03/31	6	34.15	0	0.00	34.10	6	2,197	0.27%
2022/03/29	1	34.60	0	0.00	34.10	1	2,298	0.04%
2022/03/25	0	0.00	5	34.40	34.40	-5	2,288	-0.22%
2022/03/21	0	0.00	5	34.25	34.20	-5	2,444	-0.20%
2022/03/18	2	33.70	0	0.00	33.55	2	2,528	0.08%
2022/03/17	0	0.00	2	33.60	33.75	-2	2,594	-0.08%
2022/03/16	5.2	33.10	0	0.00	33.15	5.2	2,700	0.19%
2022/03/14	0	33.95	0	0.00	34.15	0	3,549	0.00%
2022/03/10	0	0.00	1	34.50	34.35	-1	3,896	-0.03%
2022/03/09	5	33.60	0	0.00	33.70	5	3,969	0.13%
2022/03/08	7.3	33.35	6.8	33.52	33.15	0.4	4,042	0.01%
2022/03/07	2.4	34.20	8	34.39	34.10	-5.6	4,088	-0.14%
2022/03/03	0	0.00	12	35.96	35.60	-12	4,129	-0.29%
2022/02/24	3	35.57	0	0.00	35.35	3	4,384	0.07%
2022/02/23	5	36.55	0	0.00	36.45	5	4,420	0.11%
2022/02/22	2	36.55	63	36.83	36.80	-61	4,493	-1.36%
2022/02/21	0	0.00	3	36.00	36.60	-3	4,631	-0.06%
2022/02/18	8	35.85	0	0.00	35.90	8	4,646	0.17%
2022/02/15	20	35.05	0	0.00	34.65	20	4,766	0.42%
2022/02/14	4	34.96	0	0.00	34.95	4	4,786	0.08%
2022/02/11	3	35.80	0	0.00	35.70	3	4,842	0.06%
2022/02/10	12	36.05	0	0.00	36.10	12	4,866	0.25%
2022/02/08	18	36.35	6	36.40	36.40	12	4,932	0.24%
2022/02/07	0	0.00	1	36.05	35.95	-1	5,065	-0.02%
2022/01/26	3.5	35.03	1	35.35	35.15	2.5	5,190	0.05%
2022/01/25	1	35.20	0	0.00	35.10	1	5,340	0.02%
2022/01/21	1.5	35.98	0	0.00	35.90	1.5	5,403	0.03%
2022/01/19	1	36.40	0	0.00	36.50	1	5,629	0.02%
2022/01/18	1	36.80	0	0.00	36.55	1	5,639	0.02%
2022/01/17	0	0.00	5	36.57	36.80	-5	5,628	-0.09%
2022/01/14	11	35.43	0	0.00	35.50	11	5,606	0.20%
2022/01/13	2	36.30	0	0.00	36.20	2	5,596	0.04%
2022/01/11	19.5	36.64	2	36.35	36.40	17.5	5,642	0.31%
2022/01/10	2	36.85	4	36.60	36.90	-2	5,634	-0.04%
2022/01/07	23	37.06	0	0.00	36.95	23	5,646	0.41%
2022/01/06	1	37.65	0	0.00	37.40	1	5,641	0.02%
2022/01/05	12.5	37.65	0	0.00	37.65	12.5	5,650	0.22%
2022/01/04	0	0.00	0.1	38.10	38.05	-0.1	5,657	0.00%
2021/12/30	1.4	38.46	0.9	38.80	38.60	0.4	5,768	0.01%
2021/12/29	3	38.85	5	38.94	38.95	-2	5,828	-0.03%
2021/12/28	3	39.50	1	38.70	39.10	2	5,831	0.03%
2021/12/27	0	38.85	2	39.18	39.00	-2	5,740	-0.03%
2021/12/24	0	0.00	13	38.18	38.20	-13	5,696	-0.23%
2021/12/23	5	37.55	2	37.55	37.55	3	5,638	0.05%
2021/12/22	0.5	37.30	0	0.00	37.30	0.5	5,653	0.01%
2021/12/21	0	37.55	0	0.00	37.40	0	5,647	0.00%
2021/12/17	1	37.00	32	37.10	37.05	-31	5,606	-0.55%
2021/12/15	4	37.11	2	37.40	37.45	2	5,545	0.04%
2021/12/14	9.5	37.54	0	0.00	37.25	9.5	5,515	0.17%
2021/12/13	1	38.90	0	0.00	38.25	1	5,440	0.02%
2021/12/10	2	39.05	6	39.08	38.85	-4	5,412	-0.07%
2021/12/09	14.5	39.91	0	0.00	39.65	14.5	5,331	0.27%
2021/12/08	5.6	40.09	23.2	40.72	41.60	-17.6	5,041	-0.35%
2021/12/07	3	38.85	19	39.15	38.75	-16	4,536	-0.35%
2021/12/06	71	38.97	28	38.69	38.40	43	4,408	0.98%
2021/12/03	11	38.47	5	38.59	38.65	6	4,258	0.14%
2021/12/02	6	37.63	3	38.60	37.70	3	4,195	0.07%
2021/12/01	0	0.00	5	37.65	38.20	-5	4,204	-0.12%
2021/11/30	0.1	37.10	0	0.00	37.65	0.1	4,179	0.00%
2021/11/29	0	0.00	1	35.85	36.80	-1	4,188	-0.02%
2021/11/26	1.2	38.06	6	38.02	37.35	-4.8	4,199	-0.12%
2021/11/25	3	39.15	0	0.00	38.35	3	4,177	0.07%
2021/11/24	0	0.00	13.2	38.41	38.50	-13.2	4,211	-0.31%
2021/11/23	1.4	37.86	6	38.02	37.50	-4.6	4,181	-0.11%
2021/11/22	8	37.98	2.9	37.94	38.00	5.1	4,188	0.12%
2021/11/19	5	37.00	0	0.00	37.20	5	4,210	0.12%
2021/11/18	23	39.01	29	38.88	37.85	-6	4,200	-0.14%
2021/11/17	0	0.00	10	37.70	37.75	-10	4,074	-0.25%
2021/11/16	11	37.98	1	38.35	37.60	10	4,151	0.24%
2021/11/15	4	38.06	11.5	38.14	38.40	-7.5	4,129	-0.18%
2021/11/12	0.3	37.00	12	37.35	37.40	-11.7	4,175	-0.28%
2021/11/11	0	0.00	1.6	37.74	37.30	-1.6	4,281	-0.04%
2021/11/10	0	0.00	3.3	38.09	37.85	-3.3	4,364	-0.08%
2021/11/08	1	36.95	0	0.00	37.00	1	4,764	0.02%
2021/11/05	15	37.06	4	37.58	37.10	11	4,832	0.23%
2021/11/04	6	38.01	12.1	37.83	38.00	-6.1	4,843	-0.13%
2021/11/03	22	36.94	23	36.83	36.85	-1	4,895	-0.02%
2021/11/02	0.1	35.75	8	36.99	35.60	-7.9	4,847	-0.16%
2021/11/01	0.2	35.34	1	35.45	35.40	-0.8	4,760	-0.02%
2021/10/29	0	0.00	13	35.37	35.35	-13	4,908	-0.26%
2021/10/28	12	35.21	10	35.10	34.60	2	5,044	0.04%
2021/10/27	3	33.90	5	33.80	34.75	-2	5,276	-0.04%
2021/10/26	0.3	32.86	0	0.00	32.75	0.3	5,404	0.00%
2021/10/25	0	0.00	9	32.93	33.00	-9	5,514	-0.16%
2021/10/22	0	0.00	3	32.40	32.25	-3	5,605	-0.05%
2021/10/21	0.1	32.95	0	0.00	32.85	0.1	5,703	0.00%
2021/10/20	1	34.00	1	33.55	33.55	0	5,783	0.00%
2021/10/12	20	30.33	15	30.10	31.50	5	5,919	0.08%
2021/10/08	7	30.86	2	31.43	30.80	5	6,082	0.08%
2021/10/07	2	31.40	0	0.00	31.30	2	7,076	0.03%
2021/10/06	2	31.15	3	32.08	31.10	-1	7,813	-0.01%
2021/10/04	1	32.50	8	32.69	31.80	-7	8,042	-0.09%
2021/10/01	5	31.90	2	32.75	32.40	3	8,144	0.04%
2021/09/30	4	33.13	2	33.33	33.25	2	8,173	0.02%
2021/09/29	0	0.00	13	32.75	33.20	-13	8,202	-0.16%
2021/09/28	2	32.30	1	32.20	32.50	1	8,354	0.01%
2021/09/27	2	32.60	2	32.48	32.60	0	8,505	0.00%
2021/09/24	2	33.33	24	33.49	33.15	-22	9,105	-0.24%
2021/09/23	0	0.00	10	31.93	32.35	-10	9,144	-0.11%
2021/09/22	7	30.60	5	30.65	31.05	2	9,534	0.02%
2021/09/17	0	0.00	3	31.25	31.40	-3	9,643	-0.03%
2021/09/16	6	30.86	2	30.90	30.90	4	9,729	0.04%
2021/09/15	8	31.07	0	0.00	31.05	8	9,973	0.08%
2021/09/08	5	31.10	0	0.00	30.85	5	10,699	0.05%
2021/09/07	10	31.48	0	0.00	31.55	10	10,766	0.09%
2021/09/06	8	32.34	10	32.35	31.90	-2	10,908	-0.02%
2021/09/02	1	33.20	23	33.92	33.10	-22	11,091	-0.20%
2021/09/01	17	33.64	0	0.00	33.65	17	11,238	0.15%
2021/08/31	0	0.00	2	33.20	33.50	-2	11,246	-0.02%
2021/08/30	16	33.38	7	33.42	33.35	9	11,271	0.08%
2021/08/26	1	33.00	0	0.00	33.25	1	11,234	0.01%
2021/08/25	6	33.17	7	33.25	33.10	-1	11,338	-0.01%
2021/08/24	4	32.55	0	0.00	32.50	4	11,467	0.03%
2021/08/23	3	32.83	12	32.96	32.70	-9	11,562	-0.08%
2021/08/20	7	31.73	8	31.09	31.50	-1	11,539	-0.01%
2021/08/19	11	31.73	5	31.50	31.40	6	11,588	0.05%
2021/08/18	5	32.70	5	31.84	32.80	0	11,624	0.00%
2021/08/17	6	31.83	1	31.40	31.30	5	11,842	0.04%
2021/08/16	7	33.19	1	33.45	32.75	6	11,849	0.05%
2021/08/13	6	33.92	33	34.15	33.95	-27	11,822	-0.23%
2021/08/11	23	35.41	0	0.00	35.05	23	12,117	0.19%
2021/08/10	1	36.45	11	36.54	36.55	-10	12,109	-0.08%
2021/08/09	5	36.23	6	36.10	35.95	-1	12,111	-0.01%
2021/08/06	18	37.21	6	37.31	37.20	12	12,112	0.10%
2021/08/05	4	36.65	12	37.23	37.30	-8	11,922	-0.07%
2021/08/04	3	36.32	4	36.80	36.40	-1	11,955	-0.01%
2021/08/03	11	36.50	4	36.80	36.85	7	12,084	0.06%
2021/08/02	9	36.36	15	36.20	36.40	-6	12,072	-0.05%
2021/07/30	2	36.00	19	35.68	35.45	-17	11,974	-0.14%
2021/07/29	6	35.31	0	0.00	35.65	6	12,025	0.05%
2021/07/28	23	34.78	11	35.48	35.45	12	12,152	0.10%
2021/07/27	13	35.80	6	35.85	35.65	7	12,288	0.06%
2021/07/26	14	36.85	20	37.02	36.75	-6	12,343	-0.05%
2021/07/23	8	35.59	11	35.60	35.55	-3	12,578	-0.02%
2021/07/22	10	34.68	22	34.61	34.40	-12	12,838	-0.09%
2021/07/21	4	33.48	3	33.85	33.30	1	12,832	0.01%
2021/07/20	17	34.19	1.1	34.16	34.00	15.9	12,912	0.12%
2021/07/19	11	34.80	3	34.90	34.90	8	12,937	0.06%
2021/07/16	3	35.35	2	35.43	35.35	1	13,121	0.01%
2021/07/15	6	34.99	0	0.00	35.20	6	13,165	0.05%
2021/07/14	48.1	37.10	15	37.34	35.55	33.1	13,131	0.25%
2021/07/13	134	37.67	157	38.62	39.35	-23	12,255	-0.19%	大買/大賣/
2021/07/12	2	35.90	16	35.90	35.80	-14	11,596	-0.12%
2021/07/09	7	35.14	1	35.15	34.90	6	11,514	0.05%
2021/07/08	0	0.00	5	35.64	35.45	-5	11,576	-0.04%
2021/07/07	18	34.81	5	34.60	34.65	13	11,594	0.11%
2021/07/06	13	35.26	2	35.18	35.05	11	11,704	0.09%
2021/07/05	7	36.15	39	35.94	35.80	-32	11,852	-0.27%
2021/07/02	12	34.99	4	35.66	34.95	8	11,797	0.07%
2021/07/01	72	36.03	46	35.23	34.80	26	11,781	0.22%
2021/06/30	9	34.12	4	34.25	34.75	5	11,284	0.04%
2021/06/29	79	34.85	70	35.06	34.50	9	11,136	0.08%
2021/06/28	6	33.62	16	33.85	34.40	-10	10,778	-0.09%
2021/06/25	4	34.10	0	0.00	33.40	4	10,796	0.04%
2021/06/24	4	33.93	1	34.30	33.95	3	10,849	0.03%
2021/06/23	11	34.22	17	33.58	34.10	-6	10,711	-0.06%
2021/06/22	5	32.90	15	32.50	32.65	-10	10,780	-0.09%
2021/06/21	2	32.30	0	0.00	32.30	2	11,991	0.02%
2021/06/18	13	33.28	9	33.56	33.20	4	12,188	0.03%
2021/06/17	35	33.07	32	33.65	33.65	3	12,287	0.02%
2021/06/16	12	32.79	1	33.00	32.80	11	12,266	0.09%
2021/06/15	8	33.20	5	33.00	33.35	3	12,663	0.02%
2021/06/11	5	31.97	3	32.20	31.95	2	12,703	0.02%
2021/06/09	0	0.00	3	32.85	32.25	-3	12,670	-0.02%
2021/06/08	2	32.00	5	31.75	31.85	-3	12,606	-0.02%
2021/06/04	2	31.40	1	31.45	31.45	1	12,799	0.01%
2021/06/03	0	0.00	1	31.90	32.05	-1	12,866	-0.01%
2021/06/02	6	32.07	0	0.00	31.70	6	12,999	0.05%
2021/06/01	22	32.72	11	33.06	32.65	11	13,120	0.08%
2021/05/31	0	0.00	36	31.89	32.20	-36	13,123	-0.27%
2021/05/28	0	0.00	9	31.51	31.50	-9	13,203	-0.07%
2021/05/27	5	31.32	1	31.30	30.90	4	13,926	0.03%
2021/05/26	2	30.98	1	31.10	31.20	1	14,731	0.01%
2021/05/25	3	31.48	3	31.45	31.50	0	14,771	0.00%
2021/05/24	2	29.90	10	29.92	29.95	-8	14,668	-0.05%
2021/05/21	0	0.00	2	29.20	29.25	-2	15,180	-0.01%
2021/05/20	5	29.28	5	28.85	28.75	0	15,279	0.00%
2021/05/19	46	29.57	74	29.73	29.85	-28	15,364	-0.18%
2021/05/18	6	26.74	117	28.15	28.35	-111	15,190	-0.73%	大賣/鉅額交易
2021/05/17	3	26.27	0.6	26.00	25.80	2.4	15,148	0.02%
2021/05/14	10	28.35	10.2	28.45	28.45	-0.2	15,049	0.00%
2021/05/13	10	27.96	3	28.82	28.35	7	14,977	0.05%
2021/05/12	3	27.85	4	28.11	28.40	-1	15,139	-0.01%
2021/05/11	32	29.69	19	29.60	30.10	13	14,962	0.09%
2021/05/10	4	32.79	0	0.00	32.70	4	14,811	0.03%
2021/05/07	2	33.10	31	33.08	33.40	-29	14,822	-0.20%
2021/05/06	44	32.22	47	31.92	31.95	-3	14,811	-0.02%
2021/05/05	18	33.20	26	33.54	32.90	-8	14,775	-0.05%
2021/05/04	82	33.29	37	33.77	32.80	45	14,681	0.31%
2021/05/03	92	34.69	27.2	35.38	35.30	64.8	14,512	0.45%
2021/04/29	135	36.05	108	35.99	35.40	27	14,359	0.19%	大買/大賣/
2021/04/28	7	35.43	46	36.25	36.70	-39	13,913	-0.28%
2021/04/27	15	34.03	14	33.83	33.75	1	13,619	0.01%
2021/04/26	15	34.77	2	34.68	34.50	13	13,771	0.09%
2021/04/23	18	33.62	23	34.41	34.50	-5	13,707	-0.04%
2021/04/22	41	34.33	18	34.44	33.50	23	13,883	0.17%
2021/04/21	5.2	34.12	18	34.91	35.10	-12.8	13,962	-0.09%
2021/04/20	1	34.10	3	34.10	34.25	-2	13,870	-0.01%
2021/04/19	2	33.48	14	33.76	34.05	-12	13,816	-0.09%
2021/04/16	2	33.20	16	33.22	33.35	-14	13,858	-0.10%
2021/04/15	9	32.49	100	32.50	32.60	-91	13,906	-0.65%
2021/04/14	21	32.06	6	32.35	32.15	15	13,938	0.11%
2021/04/13	18	32.91	0.2	33.45	32.80	17.8	13,967	0.13%
2021/04/12	21	33.58	1	34.15	33.45	20	13,970	0.14%
2021/04/09	10	33.87	14	34.33	34.10	-4	13,870	-0.03%
2021/04/08	2.2	33.51	5	33.54	33.55	-2.8	13,661	-0.02%
2021/04/07	25	32.75	13	32.67	32.85	12	13,537	0.09%
2021/04/06	18	32.33	5	32.34	32.25	13	13,476	0.10%
2021/04/01	0	0.00	5	31.70	31.75	-5	13,464	-0.04%
2021/03/31	11.1	31.90	0	0.00	31.70	11.1	13,526	0.08%
2021/03/30	2	31.95	8	31.89	32.00	-6	13,573	-0.04%
2021/03/29	11	31.27	20	31.29	31.30	-9	13,504	-0.07%
2021/03/26	18	31.70	4	31.80	31.70	14	13,511	0.10%
2021/03/25	38.1	31.70	11	31.68	31.40	27.1	13,605	0.20%
2021/03/24	160.1	32.76	50	33.05	32.70	110.1	13,600	0.81%	大買/鉅額交易
2021/03/23	0	0.00	8	30.64	31.00	-8	12,386	-0.06%
2021/03/22	26.1	30.17	1	30.15	30.25	25.1	12,194	0.21%
2021/03/19	9.1	29.87	5	30.22	30.50	4.1	12,191	0.03%
2021/03/18	27.3	29.85	37	30.06	30.00	-9.8	12,147	-0.08%
2021/03/17	2	29.20	8	29.52	29.10	-6	11,943	-0.05%
2021/03/16	9	28.77	0	0.00	28.80	9	12,073	0.07%
2021/03/15	2	28.78	10	28.80	29.00	-8	12,463	-0.06%
2021/03/12	7	28.53	9	28.64	28.60	-2	12,568	-0.02%
2021/03/11	0	0.00	2	28.73	28.75	-2	13,343	-0.01%
2021/03/10	3	28.63	6	28.66	28.35	-3	13,647	-0.02%
2021/03/09	2	27.70	2	27.65	28.00	0	13,935	0.00%
2021/03/08	170	27.90	57	27.88	27.95	113	13,984	0.81%	大買/鉅額交易
2021/03/05	10.2	29.29	16	28.43	28.45	-5.9	14,005	-0.04%
2021/03/04	8	28.56	1	28.80	28.80	7	14,031	0.05%
2021/03/03	9	28.57	13	28.34	28.40	-4	14,210	-0.03%
2021/03/02	39	29.31	38	29.70	28.70	1	14,358	0.01%
2021/02/26	39	27.75	86	28.00	28.10	-47	13,726	-0.34%
2021/02/25	49	26.95	2	26.95	26.95	47	13,054	0.36%
2021/02/24	17	26.89	5	27.03	26.65	12	13,159	0.09%
2021/02/23	49	27.39	178	27.16	27.40	-129	13,079	-0.99%	大賣/鉅額交易
2021/02/19	1	26.25	0	0.00	26.15	1	12,705	0.01%
2021/02/18	103	25.28	32	25.32	26.05	71	13,038	0.54%	大買/
2021/02/17	20	24.89	0	0.00	24.90	20	13,491	0.15%
2021/02/05	20	24.23	0	0.00	24.15	20	13,541	0.15%
2021/02/04	0	0.00	14	24.40	24.35	-14	13,579	-0.10%
2021/02/03	2	25.05	32	24.70	24.85	-30	13,631	-0.22%
2021/02/02	0	0.00	6	24.32	24.20	-6	13,605	-0.04%
2021/01/29	10	23.60	7	23.65	23.65	3	13,663	0.02%
2021/01/28	5	24.05	20	24.25	24.40	-15	13,720	-0.11%
2021/01/27	25	24.04	10	24.12	24.00	15	13,791	0.11%
2021/01/26	13	23.57	5	23.80	23.55	8	14,159	0.06%
2021/01/25	3	23.70	0	0.00	23.90	3	14,129	0.02%
2021/01/22	2	24.00	0	0.00	24.10	2	14,149	0.01%
2021/01/21	6	24.29	3	24.95	24.15	3	14,222	0.02%
2021/01/20	11	25.09	3	25.23	24.75	8	14,240	0.06%
2021/01/19	5	26.36	59	26.69	25.85	-54	14,219	-0.38%
2021/01/18	72	25.68	76	25.58	25.60	-4	14,175	-0.03%
2021/01/15	107	26.60	80	26.36	26.35	27	14,279	0.19%	大買/
2021/01/14	4	26.61	66	26.29	27.20	-62	14,786	-0.42%
2021/01/13	1	26.05	10	26.13	25.90	-9	15,460	-0.06%
2021/01/12	5	25.50	0	0.00	25.55	5	15,476	0.03%
2021/01/11	62	26.12	8.4	26.11	26.25	53.6	15,595	0.34%
2021/01/08	10	25.55	0	0.00	25.60	10	15,511	0.06%
2021/01/07	49	25.47	10	25.40	25.55	39	15,580	0.25%
2021/01/06	39	25.30	12	25.46	25.30	27	15,616	0.17%
2021/01/05	5	26.20	15	25.89	26.20	-10	15,576	-0.06%
2021/01/04	20	25.35	20	25.70	25.50	0	15,507	0.00%
2020/12/31	3	25.35	0	0.00	25.25	3	15,490	0.02%
2020/12/29	0	0.00	5	25.75	25.75	-5	15,499	-0.03%
2020/12/28	10	25.21	21	25.65	25.75	-11	15,443	-0.07%
2020/12/25	36	25.17	10	25.08	25.10	26	15,368	0.17%
2020/12/24	1	25.45	0	0.00	25.25	1	15,292	0.01%
2020/12/23	1	24.90	5	24.85	24.85	-4	15,214	-0.03%
2020/12/22	5	25.19	0	0.00	24.80	5	15,269	0.03%
2020/12/21	134.2	25.83	101	25.73	25.70	33.2	15,191	0.22%	大買/大賣/
2020/12/18	11	26.04	13	26.22	26.50	-2	15,033	-0.01%
2020/12/17	1	25.40	4	25.40	25.40	-3	14,779	-0.02%
2020/12/16	2	25.95	4.1	25.89	25.75	-2.1	14,749	-0.01%
2020/12/15	17	25.45	14.3	25.39	25.40	2.7	14,713	0.02%
2020/12/14	28	26.21	6	26.23	26.05	22	14,594	0.15%
2020/12/11	77	26.72	70	26.23	26.10	7	14,537	0.05%
2020/12/10	102	27.33	95	27.04	27.05	7	14,332	0.05%	大買/
2020/12/09	7	27.26	15	27.16	27.80	-8	14,215	-0.06%
2020/12/08	10	26.11	6	26.27	26.15	4	13,847	0.03%
2020/12/07	24	26.40	26	26.69	26.50	-2	13,754	-0.01%
2020/12/04	22	25.21	12	25.04	25.65	10	12,973	0.08%
2020/12/03	5	24.34	111	24.15	24.50	-106	12,803	-0.83%	大賣/鉅額交易
2020/12/02	16	24.14	5	24.11	24.15	11	12,762	0.09%
2020/12/01	0	0.00	11	23.98	24.20	-11	13,696	-0.08%
2020/11/30	118	23.97	28	24.06	23.70	90	14,329	0.63%	大買/
2020/11/27	2	24.05	128	24.02	24.10	-126	14,307	-0.88%	大賣/鉅額交易
2020/11/26	7	23.76	35	23.76	24.00	-28	14,206	-0.20%
2020/11/25	3.2	23.34	0	0.00	23.10	3.2	13,931	0.02%
2020/11/24	21.3	23.50	5	23.80	23.25	16.3	13,896	0.12%
2020/11/23	10	23.45	2	23.50	23.55	8	13,828	0.06%
2020/11/20	3	23.37	4	23.35	23.25	-1	13,763	-0.01%
2020/11/19	8	23.14	2	23.18	23.15	6	13,842	0.04%
2020/11/18	34	23.18	43	23.10	23.10	-9	14,019	-0.06%
2020/11/17	41	23.58	21	23.55	23.45	20	14,150	0.14%
2020/11/16	94	23.51	5	23.50	23.95	89	14,077	0.63%
2020/11/13	17	22.65	6	22.60	22.80	11	13,799	0.08%
2020/11/12	4	22.50	2	22.65	22.40	2	14,186	0.01%
2020/11/10	14	22.63	14	22.82	22.25	0	15,658	0.00%
2020/11/09	3	22.35	12	22.40	22.40	-9	16,236	-0.06%
2020/11/06	23	22.14	6	22.20	22.05	17	16,698	0.10%
2020/11/05	4	22.28	6	22.38	22.20	-2	16,657	-0.01%
2020/11/04	6	22.02	1	21.75	22.30	5	16,608	0.03%
2020/11/03	17	22.51	19	22.86	22.10	-2	16,534	-0.01%
2020/11/02	1	21.55	0	0.00	21.90	1	16,295	0.01%
2020/10/30	13	21.97	0	0.00	21.65	13	16,540	0.08%
2020/10/29	7	22.07	32	21.62	22.35	-25	16,403	-0.15%
2020/10/28	75	22.41	2	22.25	22.15	73	16,304	0.45%
2020/10/27	2	22.88	20	23.15	22.85	-18	16,142	-0.11%
2020/10/26	64	23.16	14	23.51	22.90	50	15,990	0.31%
2020/10/23	21	23.62	2	23.60	23.55	19	15,775	0.12%
2020/10/22	26	23.64	40	23.82	23.75	-14	15,613	-0.09%
2020/10/21	74	23.88	32	23.78	24.45	42	14,920	0.28%
2020/10/20	1	22.15	0	0.00	22.25	1	14,004	0.01%
2020/10/19	0	0.00	50	22.40	21.90	-50	13,998	-0.36%
2020/10/16	0	0.00	8	21.70	21.60	-8	13,910	-0.06%
2020/10/15	8	22.00	0	0.00	21.90	8	13,897	0.06%
2020/10/14	3	22.00	16	21.99	21.80	-13	13,729	-0.09%
2020/10/13	0	0.00	7	21.76	21.30	-7	13,649	-0.05%
2020/10/12	0	0.00	5	21.39	21.25	-5	13,585	-0.04%
2020/10/08	0	0.00	1	21.30	21.25	-1	13,593	-0.01%
2020/10/06	0	0.00	10	21.15	20.95	-10	13,778	-0.07%
2020/10/05	4	20.60	1	20.75	20.60	3	13,761	0.02%
2020/09/30	0	0.00	12	20.12	20.30	-12	13,768	-0.09%
2020/09/28	0	0.00	1	19.50	19.75	-1	13,934	-0.01%
2020/09/25	2	19.20	1	18.95	18.95	1	14,248	0.01%
2020/09/23	3	20.13	3	19.98	20.15	0	14,746	0.00%
2020/09/21	1	20.85	0	0.00	20.70	1	14,647	0.01%
2020/09/18	0	0.00	63	21.30	21.15	-63	14,606	-0.43%
2020/09/17	0	0.00	3	21.05	21.15	-3	14,567	-0.02%
2020/09/16	14	20.85	4	20.70	20.70	10	14,510	0.07%
2020/09/15	0	0.00	2	21.30	21.15	-2	14,397	-0.01%
2020/09/14	67	21.37	6	20.96	21.10	61	14,325	0.43%
2020/09/11	6	20.28	10.3	20.64	20.15	-4.3	14,108	-0.03%
2020/09/10	0	0.00	15	21.03	20.90	-15	14,005	-0.11%
2020/09/09	3	20.53	5	20.15	20.60	-2	13,882	-0.01%
2020/09/08	14	20.65	52	20.99	20.60	-38	13,778	-0.28%
2020/09/07	82	22.52	271	22.13	21.15	-189	13,579	-1.39%	大賣/鉅額交易
2020/09/04	257	22.57	155	22.92	22.50	102	13,177	0.77%	大買/大賣/鉅額交易
2020/09/03	245	21.89	184	21.74	22.55	61	12,118	0.50%	大買/大賣/
2020/09/02	19	20.60	54	20.74	20.50	-35	11,319	-0.31%
2020/09/01	57	20.13	56	20.72	20.85	1	11,092	0.01%
2020/08/31	30	20.15	2	20.05	20.00	28	10,852	0.26%
2020/08/28	6	19.91	2	20.25	20.10	4	10,805	0.04%
2020/08/27	41	19.96	1	19.80	19.80	40	10,709	0.37%
2020/08/26	12	20.29	13	20.82	20.25	-1	10,649	-0.01%
2020/08/25	5	20.41	1	20.45	20.25	4	10,562	0.04%
2020/08/24	14	20.34	7	20.94	20.55	7	10,492	0.07%
2020/08/21	27	20.53	39	20.71	21.00	-12	10,543	-0.11%
2020/08/20	93	19.83	41	19.80	19.35	52	10,259	0.51%
2020/08/19	16	21.40	2	21.15	21.45	14	9,813	0.14%
2020/08/18	94	21.95	27	21.68	21.70	67	9,455	0.71%
2020/08/17	48	21.29	17	21.40	21.70	31	8,947	0.35%
2020/08/14	9	20.13	82	19.57	20.55	-73	8,193	-0.89%
2020/08/13	88	19.18	54	19.19	19.60	34	7,372	0.46%
2020/08/12	69	17.48	73	17.72	17.85	-4	6,571	-0.06%
2020/08/11	0	0.00	5	16.55	16.55	-5	6,010	-0.08%
2020/08/10	1	16.80	0	0.00	16.55	1	5,991	0.02%
2020/08/07	6.5	17.07	0	0.00	17.10	6.5	5,947	0.11%
2020/08/06	2	17.43	4	17.38	17.15	-2	5,891	-0.03%
2020/08/05	9	17.03	14	16.74	17.00	-5	5,686	-0.09%
2020/08/03	0	0.00	10	15.95	15.90	-10	5,459	-0.18%
2020/07/30	2	15.50	0	0.00	15.65	2	5,394	0.04%
2020/07/28	2	15.50	0	0.00	15.10	2	5,383	0.04%
2020/07/27	1	16.00	1	15.70	15.70	0	5,373	0.00%
2020/07/23	1	16.20	0	0.00	16.25	1	5,194	0.02%
2020/07/22	2	16.40	13	16.32	16.45	-11	5,113	-0.22%
2020/07/21	0	0.00	35	16.16	16.15	-35	4,957	-0.71%
2020/07/20	0	0.00	1	16.00	16.00	-1	4,878	-0.02%
2020/07/16	2	16.05	26	16.21	16.30	-24	4,788	-0.50%
2020/07/15	2	15.90	0	0.00	15.70	2	4,691	0.04%
2020/07/09	1	15.90	0	0.00	15.80	1	4,346	0.02%
2020/07/08	4	15.94	10	15.96	16.05	-6	4,320	-0.14%
2020/07/07	1	15.65	2	15.70	15.75	-1	4,218	-0.02%
2020/07/06	17	16.32	14	16.09	16.25	3	4,102	0.07%
2020/07/03	10	15.59	3	16.05	16.10	7	3,749	0.19%
2020/06/30	0	0.00	30	14.10	14.05	-30	3,063	-0.98%
2020/06/24	0	0.00	3	14.40	14.25	-3	3,058	-0.10%
2020/06/22	0	0.00	1	14.20	14.15	-1	3,183	-0.03%
2020/06/19	32	14.45	0	0.00	14.25	32	3,219	0.99%
2020/06/17	0	0.00	1	14.15	14.05	-1	3,206	-0.03%
2020/06/16	1	14.10	0	0.00	14.15	1	3,217	0.03%
2020/06/15	23	13.89	0	0.00	13.75	23	3,278	0.70%
2020/06/11	0	0.00	1	14.65	14.25	-1	3,291	-0.03%
2020/06/09	0	0.00	3	14.92	14.75	-3	3,343	-0.09%
2020/06/08	10	15.00	0	0.00	14.80	10	3,357	0.30%
2020/06/05	0	0.00	1	14.80	14.85	-1	3,345	-0.03%
2020/06/03	2	14.90	1	15.15	14.85	1	3,328	0.03%
2020/06/02	2	14.70	1	15.05	15.10	1	3,309	0.03%
2020/06/01	0	0.00	1	15.15	15.05	-1	3,234	-0.03%
2020/05/29	0	0.00	11	15.07	15.15	-11	3,239	-0.34%
2020/05/28	7	14.82	2	15.00	14.60	5	3,215	0.16%
2020/05/27	0	0.00	34	14.27	14.50	-34	2,900	-1.17%
2020/05/26	4	13.50	8	13.50	13.45	-4	2,822	-0.14%
2020/05/22	2	13.40	0	0.00	13.35	2	2,827	0.07%
2020/05/21	1	13.70	1	13.70	13.70	0	2,828	0.00%
2020/05/20	1	13.60	0	0.00	13.60	1	2,823	0.04%
2020/05/15	1	13.30	0	0.00	13.35	1	2,729	0.04%
2020/05/14	120	13.40	0	0.00	13.40	120	2,718	4.41%	大買/鉅額交易
2020/05/12	1	14.15	0	0.00	14.15	1	2,725	0.04%
2020/05/11	0	0.00	10	14.55	14.50	-10	2,716	-0.37%
2020/05/07	5	13.95	0	0.00	14.05	5	2,609	0.19%
2020/05/04	0	0.00	1	13.90	13.90	-1	2,703	-0.04%
2020/04/30	1	14.20	0	0.00	14.25	1	2,705	0.04%
2020/04/27	2	14.00	5	14.00	14.20	-3	2,725	-0.11%
2020/04/24	4	13.88	1	13.80	13.80	3	2,692	0.11%
2020/04/23	1	13.80	0	0.00	13.80	1	2,688	0.04%
2020/04/17	5	14.25	6	14.29	13.85	-1	2,667	-0.04%
2020/04/15	0	0.00	1.3	14.05	14.05	-1.3	2,660	-0.05%
2020/04/13	1	13.45	2	13.45	13.40	-1	2,646	-0.04%
2020/04/09	0	0.00	2	13.25	13.10	-2	2,664	-0.08%
2020/04/06	2	12.10	0	0.00	12.15	2	2,656	0.08%
2020/03/27	1	11.95	0	0.00	12.00	1	2,758	0.04%
2020/03/25	0	0.00	5	11.67	11.65	-5	2,607	-0.19%
2020/03/24	3	10.95	0	0.00	10.90	3	2,598	0.12%
2020/03/18	2	11.25	0	0.00	11.20	2	2,579	0.08%
2020/03/17	10	11.55	0	0.00	11.30	10	2,596	0.39%
2020/03/16	10	12.25	0	0.00	11.85	10	2,576	0.39%
2020/03/13	0	0.00	1	11.85	12.45	-1	2,541	-0.04%
2020/03/11	9	14.46	0	0.00	14.15	9	2,411	0.37%
2020/03/04	0	0.00	55	15.56	15.55	-55	2,319	-2.37%
2020/03/03	55	15.58	10	15.60	15.45	45	2,240	2.01%
2020/02/14	3	15.25	0	0.00	15.25	3	2,306	0.13%
2020/02/13	2	15.40	0	0.00	15.30	2	2,315	0.09%
2020/02/07	0	0.00	1	14.70	14.55	-1	2,333	-0.04%
2020/02/05	1	14.65	5	14.60	14.65	-4	2,258	-0.18%
2020/02/03	2	13.93	0	0.00	13.85	2	2,262	0.09%
2020/01/31	5	14.40	30	14.78	14.60	-25	2,271	-1.10%
2020/01/30	10	15.00	40	14.86	14.85	-30	2,290	-1.31%
2020/01/20	10	16.43	0	0.00	16.45	10	2,238	0.45%
2020/01/17	0	0.00	1	16.50	16.40	-1	2,265	-0.04%
2020/01/16	5	16.30	0	0.00	16.35	5	2,281	0.22%
2020/01/15	5	16.45	0	0.00	16.30	5	2,347	0.21%
2020/01/09	47	16.58	2	16.48	16.45	45	2,379	1.89%
2020/01/07	5	16.50	0	0.00	16.45	5	2,449	0.20%
2020/01/06	4	16.70	0	0.00	16.70	4	2,496	0.16%
2020/01/03	10	17.05	0	0.00	17.10	10	2,475	0.40%
2019/12/31	1	17.45	0	0.00	17.15	1	2,437	0.04%
2019/12/30	10	17.25	5	17.35	17.35	5	2,399	0.21%
2019/12/27	5	17.15	0	0.00	17.10	5	2,378	0.21%
2019/12/25	0	0.00	5.3	17.25	17.30	-5.3	2,331	-0.23%
2019/12/13	5	17.10	90	17.04	16.85	-85	2,549	-3.33%
2019/12/12	90	16.74	0	0.00	16.85	90	2,490	3.61%
2019/12/11	4	16.65	0	0.00	16.65	4	2,517	0.16%
2019/12/10	5	16.60	0	0.00	16.55	5	2,543	0.20%
2019/12/09	2	16.65	0	0.00	16.65	2	2,565	0.08%
2019/12/05	0	0.00	3.7	16.63	16.65	-3.7	2,640	-0.14%
2019/12/02	7	16.59	4	16.65	16.50	3	2,813	0.11%
2019/11/29	4	16.84	0	0.00	16.80	4	2,829	0.14%
2019/11/27	0	0.00	75	17.11	17.25	-75	3,005	-2.50%
2019/11/26	78	16.96	0	0.00	17.05	78	3,048	2.56%
2019/11/25	5	16.85	0	0.00	16.75	5	3,047	0.16%
2019/11/19	0.1	17.05	0	0.00	17.10	0.1	3,220	0.00%
2019/11/18	10	17.25	0	0.00	17.20	10	3,263	0.31%
2019/11/11	0	0.00	50	16.75	16.50	-50	3,648	-1.37%
2019/11/06	50	17.05	0	0.00	17.00	50	3,689	1.36%
2019/11/04	0	0.00	1	17.35	17.35	-1	3,743	-0.03%
2019/10/24	0	0.00	2	17.55	17.55	-2	5,018	-0.04%
2019/10/16	0	0.00	2	17.75	17.45	-2	5,103	-0.04%
2019/10/15	0	0.00	100	17.66	17.70	-100	5,090	-1.96%
2019/10/14	110	17.19	11	17.43	17.45	99	4,968	1.99%	大買/
2019/10/03	1	17.00	1	16.95	16.95	0	5,132	0.00%
2019/10/02	0	0.00	5	17.10	17.10	-5	5,128	-0.10%
2019/09/27	5	17.10	5	17.00	16.95	0	5,152	0.00%
2019/09/26	5	17.60	2	17.55	17.45	3	5,165	0.06%
2019/09/23	88	17.47	88	17.84	17.90	0	5,077	0.00%
2019/09/20	0	0.00	1	17.05	17.05	-1	4,954	-0.02%
2019/09/17	0	0.00	4	17.40	17.40	-4	4,944	-0.08%
2019/09/16	0	0.00	51	17.65	17.50	-51	4,938	-1.03%
2019/09/12	85	17.21	34	17.42	17.45	51	4,896	1.04%
2019/09/10	0	0.00	1	17.30	17.20	-1	4,935	-0.02%
2019/09/09	13	17.38	0	0.00	17.20	13	4,941	0.26%
2019/09/05	0	0.00	1	18.10	17.90	-1	4,887	-0.02%
2019/09/03	0	0.00	5	17.60	17.70	-5	4,833	-0.10%
2019/08/30	0	0.00	4	17.79	17.65	-4	4,754	-0.08%
2019/08/29	2	17.65	0	0.00	17.70	2	4,613	0.04%
2019/08/27	0	0.00	5	17.20	17.10	-5	4,477	-0.11%
2019/08/26	11	16.85	0	0.00	16.95	11	4,466	0.25%
2019/08/20	5	17.55	114	17.40	17.10	-109	4,303	-2.53%	大賣/鉅額交易
2019/08/19	65	17.12	0	0.00	17.20	65	4,031	1.61%
2019/08/16	6	16.38	0	0.00	16.35	6	3,906	0.15%
2019/08/15	3	15.95	1	16.00	16.05	2	3,928	0.05%
2019/08/14	0	0.00	13	16.12	16.00	-13	3,928	-0.33%
2019/08/13	4	15.86	4	15.84	15.80	0	3,906	0.00%
2019/08/12	11	16.11	0	0.00	16.15	11	3,897	0.28%
2019/08/08	0	0.00	5	15.70	15.75	-5	3,939	-0.13%
2019/08/07	8	15.29	1	15.35	15.15	7	3,955	0.18%
2019/08/02	2	16.00	0	0.00	15.90	2	4,036	0.05%
2019/08/01	0	0.00	2	16.85	16.60	-2	4,063	-0.05%
2019/07/31	12	17.49	14	17.45	17.05	-2	3,958	-0.05%
2019/07/30	6	17.82	0	0.00	18.10	6	3,798	0.16%
2019/07/29	1	17.50	6	17.40	17.60	-5	3,453	-0.14%
2019/07/26	4	15.96	5	15.85	16.00	-1	3,119	-0.03%
2019/07/24	5	15.65	5	15.70	15.70	0	2,931	0.00%
2019/07/17	0	0.00	13	15.45	15.50	-13	3,021	-0.43%
2019/07/15	6	15.40	6	15.65	15.40	0	3,411	0.00%
2019/07/12	18	15.29	3	15.50	15.45	15	3,417	0.44%
2019/07/05	0	0.00	1	15.15	14.85	-1	3,522	-0.03%
2019/07/03	1	14.90	0	0.00	14.85	1	3,560	0.03%
2019/06/27	0	0.00	1	14.75	14.70	-1	3,630	-0.03%
2019/06/21	0	0.00	2	14.60	14.70	-2	3,641	-0.05%
2019/06/17	0	0.00	5	14.40	14.45	-5	3,565	-0.14%
2019/05/28	0	0.00	1	13.70	13.65	-1	3,394	-0.03%
2019/05/23	0	0.00	6	14.43	14.35	-6	3,556	-0.17%
2019/05/22	5	14.80	0	0.00	14.65	5	3,612	0.14%
2019/05/20	0	0.00	1	14.50	14.50	-1	3,558	-0.03%
2019/05/15	5	14.95	3	15.00	14.90	2	3,471	0.06%
2019/05/14	2	14.20	0	0.00	15.00	2	3,483	0.06%
2019/05/13	0	0.00	8	14.25	14.15	-8	3,335	-0.24%
2019/05/10	1	14.70	3	14.30	14.50	-2	3,307	-0.06%
2019/05/09	3	15.10	0	0.00	14.50	3	3,278	0.09%
2019/05/08	3	15.00	2	15.00	15.00	1	3,147	0.03%
2019/05/06	2	14.75	0	0.00	14.60	2	3,105	0.06%
2019/05/02	0	0.00	2	14.70	14.70	-2	2,953	-0.07%
2019/04/30	0	0.00	3	14.45	14.45	-3	2,912	-0.10%
2019/04/29	5	14.75	0	0.00	14.60	5	2,888	0.17%
2019/04/25	1	14.40	8	14.35	14.45	-7	2,775	-0.25%
2019/04/23	0	0.00	1	14.85	14.85	-1	2,750	-0.04%
2019/04/22	10	15.36	1	15.35	15.15	9	2,729	0.33%
2019/04/19	1	14.50	12	14.58	14.90	-11	2,433	-0.45%
2019/04/18	0	0.00	42	14.26	14.15	-42	2,321	-1.81%
2019/04/17	42	14.68	27	14.64	14.60	15	2,288	0.66%
2019/04/16	2	14.20	25	14.24	14.25	-23	2,112	-1.09%
2019/04/12	0	0.00	1	14.15	13.95	-1	2,024	-0.05%
2019/04/11	1	13.95	0	0.00	14.00	1	1,973	0.05%
2019/04/10	0	0.00	10	13.90	13.90	-10	1,922	-0.52%
2019/04/09	0	0.00	7	13.96	14.05	-7	1,879	-0.37%
2019/04/08	5	13.80	0	0.00	13.80	5	1,858	0.27%
2019/04/03	5	13.85	0	0.00	13.85	5	1,842	0.27%
2019/04/02	1	13.20	0	0.00	13.55	1	1,762	0.06%
2019/03/25	2	13.60	0	0.00	13.65	2	1,597	0.13%
2019/03/20	0	0.00	1	13.80	13.90	-1	1,533	-0.07%
2019/02/25	0	0.00	10	14.10	14.10	-10	1,747	-0.57%
2019/02/22	0	0.00	175	14.49	14.20	-175	1,743	-10.04%	大賣/鉅額交易
2019/02/21	135	14.37	0	0.00	14.40	135	1,627	8.30%	大買/鉅額交易
2019/02/20	5	14.05	0	0.00	14.05	5	1,579	0.32%
2019/02/15	0	0.00	4	13.75	14.10	-4	1,623	-0.25%
2019/02/14	2	14.10	0	0.00	13.95	2	1,608	0.12%
2019/02/13	2	13.60	15	13.87	14.10	-13	1,588	-0.82%
2019/02/12	5	13.40	0	0.00	13.50	5	1,505	0.33%
2019/02/11	5	13.15	0	0.00	13.10	5	1,488	0.34%
2019/01/14	0	0.00	4	12.63	12.85	-4	1,674	-0.24%
2019/01/11	3	12.87	0	0.00	12.70	3	1,677	0.18%
2019/01/10	1	12.75	0	0.00	12.75	1	1,666	0.06%
2018/12/07	10	13.60	0	0.00	13.70	10	2,492	0.40%
2018/12/05	0	0.00	5	13.55	13.75	-5	2,485	-0.20%
2018/11/19	2	12.90	2	12.90	12.90	0	2,700	0.00%
2018/11/07	0	0.00	1	12.30	12.25	-1	2,845	-0.04%
2018/11/02	1	12.55	14	12.48	12.25	-13	3,002	-0.43%
2018/11/01	8	12.30	1	12.25	12.15	7	2,947	0.24%
2018/10/17	1	11.85	0	0.00	11.75	1	3,220	0.03%
2018/10/12	25	11.46	0	0.00	11.50	25	3,345	0.75%
2018/10/11	1	11.40	0	0.00	11.30	1	3,348	0.03%
2018/10/05	5	12.70	2	12.65	12.75	3	3,485	0.09%
2018/10/02	2	13.45	1	13.50	13.45	1	3,489	0.03%
2018/10/01	0	0.00	1	13.45	13.45	-1	3,521	-0.03%
2018/09/25	1	14.00	0	0.00	13.85	1	5,006	0.02%
2018/09/21	3	14.10	0	0.00	14.15	3	5,222	0.06%
2018/09/17	1	14.05	0	0.00	14.00	1	5,046	0.02%
2018/09/11	2	12.95	0	0.00	13.25	2	4,876	0.04%
2018/09/07	10	14.15	0	0.00	13.55	10	4,913	0.20%
2018/08/30	0	0.00	30	14.95	14.80	-30	5,635	-0.53%
2018/08/29	0	0.00	30	15.00	14.90	-30	5,795	-0.52%
2018/08/27	90	14.74	0	0.00	15.00	90	5,881	1.53%
2018/08/17	2	14.60	0	0.00	14.50	2	6,652	0.03%
2018/08/16	4	14.65	154	14.50	14.60	-150	7,144	-2.10%	大賣/鉅額交易
2018/08/13	54	14.68	0	0.00	14.80	54	7,387	0.73%
2018/08/10	0	0.00	2	15.90	15.75	-2	7,420	-0.03%
2018/08/03	27	15.55	0	0.00	15.45	27	8,549	0.32%
2018/07/31	2	15.85	0	0.00	15.80	2	8,743	0.02%
2018/07/30	26	15.90	0	0.00	15.90	26	8,946	0.29%
2018/07/27	2	16.40	0	0.00	16.40	2	8,896	0.02%
2018/07/25	47	16.63	0	0.00	16.50	47	8,828	0.53%
2018/07/16	50	16.55	0	0.00	16.00	50	8,603	0.58%
2018/07/11	0	0.00	10	16.10	15.85	-10	8,438	-0.12%
2018/07/06	0	0.00	1	16.70	16.00	-1	8,502	-0.01%
2018/07/05	0	0.00	3	16.55	16.35	-3	8,428	-0.04%
2018/07/04	16	17.27	1	16.90	16.90	15	8,378	0.18%
2018/07/03	30	17.84	21	17.57	17.00	9	8,024	0.11%
2018/07/02	2	16.85	5	16.85	16.70	-3	7,037	-0.04%
2018/06/28	0	0.00	20	15.05	15.00	-20	6,772	-0.30%
2018/06/19	0	0.00	1	16.45	15.90	-1	6,620	-0.02%
2018/06/12	0	0.00	2	17.05	17.20	-2	6,396	-0.03%
2018/06/08	0	0.00	6	17.37	17.00	-6	6,170	-0.10%
2018/06/06	2	16.40	1	16.35	16.75	1	5,703	0.02%
2018/06/05	1	16.00	75	15.86	15.90	-74	5,536	-1.34%
2018/05/31	2	16.95	4	16.40	16.40	-2	5,333	-0.04%
2018/05/30	4	16.50	4	16.60	16.75	0	5,218	0.00%
2018/05/29	4	17.08	0	0.00	16.80	4	5,201	0.08%
2018/05/28	0	0.00	57	16.68	17.45	-57	4,999	-1.14%
2018/05/25	45	16.88	3	16.45	16.65	42	4,676	0.90%
2018/05/24	10	16.88	51	16.20	16.85	-41	4,495	-0.91%
2018/05/23	0	0.00	5	15.30	15.90	-5	3,979	-0.13%
2018/05/22	10	14.90	0	0.00	15.50	10	3,850	0.26%
2018/05/17	20	14.85	1	15.10	14.95	19	3,540	0.54%
2018/05/16	0	0.00	3	15.92	15.75	-3	3,412	-0.09%
2018/05/15	46	15.97	15	15.90	15.90	31	3,291	0.94%
2018/05/14	55	14.63	49.1	15.10	15.75	5.9	2,946	0.20%
2018/05/11	58	14.33	37	14.90	14.35	21	2,490	0.84%
2018/05/10	6	14.12	0	0.00	14.00	6	2,220	0.27%
2018/05/08	0	0.00	72	14.00	13.50	-72	2,053	-3.51%
2018/05/07	72	13.94	0	0.00	13.90	72	1,947	3.70%
2018/05/02	2	12.90	0	0.00	12.90	2	1,751	0.11%
2018/04/24	0	0.00	1	12.25	12.25	-1	1,571	-0.06%
2018/04/16	0	0.00	112	13.51	13.55	-112	1,562	-7.17%	大賣/鉅額交易
2018/04/13	112	13.39	1	13.45	13.35	111	1,479	7.50%	大買/鉅額交易
2018/04/12	0	0.00	36	12.76	12.80	-36	1,434	-2.51%
2018/04/11	16	13.00	0	0.00	12.85	16	1,445	1.11%
2018/04/10	20	13.18	0	0.00	12.95	20	1,452	1.38%
2018/03/30	20	13.10	0	0.00	12.80	20	1,453	1.38%
2018/03/23	1	12.50	0	0.00	12.45	1	1,604	0.06%
2018/03/14	0	13.15	0	0.00	13.20	0	1,751	0.00%
2018/03/06	0	0.00	1	13.00	12.90	-1	1,734	-0.06%
2018/03/05	0	0.00	3	12.70	12.65	-3	1,692	-0.18%
2018/03/02	3	12.95	41	12.91	12.95	-38	1,760	-2.16%
2018/02/26	0	0.00	20	12.75	12.70	-20	1,674	-1.19%
2018/02/23	21	12.62	1	12.50	12.35	20	1,661	1.20%
2018/02/22	20	12.10	0	0.00	12.15	20	1,701	1.18%
2018/02/01	1	12.60	0	0.00	12.70	1	1,962	0.05%
2018/01/30	0	0.00	10	12.90	12.75	-10	2,085	-0.48%
2018/01/29	10	13.10	0	0.00	13.00	10	2,106	0.47%
2018/01/26	20	13.10	0	0.00	13.10	20	2,191	0.91%
2018/01/17	20	12.90	0	0.00	12.85	20	2,995	0.67%
2018/01/08	0	0.00	26	13.55	13.50	-26	4,352	-0.60%
2018/01/03	1	13.30	1	13.40	13.30	0	4,445	0.00%