精成科 (6191)-日盛-樹林券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
70.4
漲跌
▼0.6
漲幅
-0.85%
成交量
6,068張
產業
上市電子零組件類股
521人加入追蹤

立即追蹤
本地時間: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－日盛-樹林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-樹林券商分點個股進出
日盛-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	0	0.00	1	33.90	33.85	-1	1,708	-0.06%
2023/04/06	1	33.00	0	0.00	33.35	1	1,661	0.06%
2023/03/31	25	33.89	0.2	33.65	33.85	24.8	1,612	1.54%
2023/03/29	2	33.15	2	33.48	33.20	0	1,489	0.00%
2023/03/28	0	0.00	2.3	32.68	32.60	-2.3	1,460	-0.16%
2023/03/24	15	33.57	1	33.25	33.30	14	1,413	0.99%
2023/03/23	2	33.15	1	33.10	33.10	1	1,356	0.07%
2023/03/22	20	33.35	1	33.05	33.10	19	1,330	1.43%
2023/03/21	51	32.71	9	33.44	33.50	42	1,244	3.37%
2023/03/15	0	0.00	1	31.95	31.50	-1	1,024	-0.10%
2023/03/14	0	0.00	1	31.90	31.45	-1	1,023	-0.10%
2023/03/10	0	0.00	1	31.65	31.35	-1	965	-0.10%
2023/03/09	51	31.65	236	31.54	31.50	-185	961	-19.25%	大賣/鉅額交易
2023/03/07	16	31.38	20	31.57	31.60	-4	950	-0.42%
2023/03/06	58	31.47	61	31.48	31.40	-3	921	-0.33%
2023/03/02	0	0.00	5	30.00	30.00	-5	832	-0.60%
2023/03/01	0	0.00	1	29.80	29.80	-1	828	-0.12%
2023/02/24	22	30.05	20	30.03	30.00	2	832	0.24%
2023/02/23	23	30.13	15	30.15	30.20	8	832	0.96%
2023/02/22	14	29.44	14	29.60	29.60	0	810	0.00%
2023/02/20	30	30.03	30	29.95	29.95	0	842	0.00%
2023/02/17	0	0.00	3	29.75	29.95	-3	852	-0.35%
2023/02/16	20	29.78	20	29.81	29.85	0	861	0.00%
2023/02/15	0	0.00	2	29.93	29.80	-2	932	-0.21%
2023/02/13	20	28.73	21	28.90	28.85	-1	952	-0.11%
2023/02/10	30	29.08	31	28.87	28.85	-1	969	-0.10%
2023/02/08	10	29.55	10	29.65	29.65	0	1,017	0.00%
2023/02/07	5	29.60	5	29.65	29.60	0	1,074	0.00%
2023/02/06	1	29.60	0	0.00	29.55	1	1,108	0.09%
2023/02/03	8	29.55	8	29.53	29.60	0	1,154	0.00%
2023/02/02	0	0.00	2	29.75	29.70	-2	1,151	-0.17%
2023/02/01	15	28.85	17	29.13	29.25	-2	1,131	-0.18%
2023/01/31	0	0.00	1	28.65	28.75	-1	1,117	-0.09%
2023/01/17	15	27.68	15	27.72	27.70	0	1,105	0.00%
2023/01/16	4	27.70	4	27.55	27.60	0	1,111	0.00%
2023/01/12	9	28.10	9	27.94	27.90	0	1,133	0.00%
2023/01/10	0	0.00	1	28.10	28.10	-1	1,152	-0.09%
2023/01/09	0	0.00	2	28.10	28.10	-2	1,160	-0.17%
2023/01/03	5	27.45	5	27.80	27.70	0	1,204	0.00%
2022/12/30	11	27.57	10	27.85	27.55	1	1,212	0.08%
2022/12/26	1	28.05	0	0.00	28.05	1	1,236	0.08%
2022/12/22	11	27.90	9	27.90	27.90	2	1,241	0.16%
2022/12/21	41	27.86	44	27.67	27.60	-3	1,258	-0.24%
2022/12/20	1	28.30	0	0.00	27.60	1	1,258	0.08%
2022/12/19	33	28.30	31	28.21	28.20	2	1,275	0.16%
2022/12/16	30	28.55	30	28.65	28.55	0	1,277	0.00%
2022/12/15	5	28.85	5	28.90	28.95	0	1,271	0.00%
2022/12/13	0	0.00	1	28.70	28.65	-1	1,265	-0.08%
2022/12/12	10	28.60	10	28.80	28.80	0	1,270	0.00%
2022/12/09	187	29.10	0	0.00	28.85	187	1,271	14.71%	大買/鉅額交易
2022/12/08	1	28.95	0	0.00	28.95	1	1,259	0.08%
2022/12/07	2	29.25	2	28.60	28.60	0	1,255	0.00%
2022/12/05	0	0.00	3	30.10	30.10	-3	1,227	-0.24%
2022/12/02	0	0.00	3	30.47	30.30	-3	1,216	-0.25%
2022/12/01	0	0.00	14	30.26	30.20	-14	1,196	-1.17%
2022/11/30	2	29.75	187	29.98	30.05	-185	1,182	-15.64%	大賣/鉅額交易
2022/11/24	2	29.40	0	0.00	29.40	2	1,174	0.17%
2022/11/23	1	29.25	3	29.45	29.25	-2	1,180	-0.17%
2022/11/18	32	29.84	29	29.64	29.60	3	1,194	0.25%
2022/11/16	0	0.00	20	29.74	29.80	-20	1,171	-1.71%
2022/11/14	41	29.70	40	29.65	29.75	1	1,151	0.09%
2022/11/11	54	29.78	60	29.59	29.55	-6	1,146	-0.52%
2022/11/10	0	0.00	41	29.27	29.55	-41	1,172	-3.50%
2022/11/09	15	29.20	15	29.25	29.35	0	1,170	0.00%
2022/11/08	30	28.92	30	28.77	28.70	0	1,158	0.00%
2022/11/07	5	29.17	0	0.00	28.95	5	1,170	0.43%
2022/11/04	186	28.92	0	0.00	29.00	186	1,219	15.26%	大買/鉅額交易
2022/11/03	0	0.00	1	28.60	28.95	-1	1,200	-0.08%
2022/11/02	0	0.00	1	28.00	27.80	-1	1,169	-0.09%
2022/11/01	10	27.25	15	27.08	27.35	-5	1,185	-0.42%
2022/10/31	0	0.00	2	25.80	25.80	-2	1,155	-0.17%
2022/10/24	1	25.55	0	0.00	25.35	1	1,190	0.08%
2022/10/21	1	25.40	0	0.00	25.20	1	1,187	0.08%
2022/10/20	0	0.00	1	25.50	25.65	-1	1,188	-0.08%
2022/10/18	0	0.00	2	25.55	25.65	-2	1,178	-0.17%
2022/10/14	5	25.10	0	0.00	24.95	5	1,191	0.42%
2022/10/07	1	26.45	1	26.40	26.40	0	1,204	0.00%
2022/10/05	1	26.35	0	0.00	25.95	1	1,198	0.08%
2022/10/04	1	25.85	0	0.00	26.05	1	1,203	0.08%
2022/09/29	0	0.00	1	25.05	25.25	-1	1,226	-0.08%
2022/09/16	2	27.88	0	0.00	27.85	2	1,338	0.15%
2022/09/13	1	28.00	1	28.05	28.00	0	1,392	0.00%
2022/09/07	1	26.95	0	0.00	27.00	1	1,630	0.06%
2022/09/06	1	28.00	0	0.00	27.40	1	1,689	0.06%
2022/08/30	0	0.00	2	28.80	28.80	-2	1,830	-0.11%
2022/08/29	2	28.40	0	0.00	28.40	2	1,859	0.11%
2022/08/23	0	0.00	1	28.65	28.65	-1	2,313	-0.04%
2022/08/19	3	29.30	5	29.25	29.35	-2	2,350	-0.09%
2022/08/18	5	29.00	2	29.05	29.10	3	2,486	0.12%
2022/08/17	7	29.51	0	0.00	29.40	7	2,493	0.28%
2022/08/12	10	28.65	0	0.00	28.80	10	2,350	0.43%
2022/08/11	15	28.62	15	29.02	29.00	0	2,333	0.00%
2022/08/10	16	27.72	0	0.00	28.20	16	2,270	0.70%
2022/08/09	5	27.30	3	27.37	27.45	2	2,272	0.09%
2022/08/08	3	28.95	0	0.00	28.90	3	2,254	0.13%
2022/08/05	2	29.40	0	0.00	29.40	2	2,206	0.09%
2022/08/04	0	0.00	3	29.18	29.05	-3	2,209	-0.14%
2022/08/03	1	28.80	0	0.00	28.70	1	2,212	0.05%
2022/08/02	3	29.00	0	0.00	29.00	3	2,235	0.13%
2022/07/27	0	0.00	1	29.05	29.30	-1	2,271	-0.04%
2022/07/25	5	29.60	0	0.00	29.50	5	2,281	0.22%
2022/07/22	2	29.65	0	0.00	29.55	2	2,339	0.09%
2022/07/21	1	29.20	0	0.00	29.55	1	2,355	0.04%
2022/07/20	1	29.40	0	0.00	29.15	1	2,351	0.04%
2022/07/18	1	28.60	1	28.75	28.65	0	2,392	0.00%
2022/07/12	8	26.30	5	26.10	26.10	3	2,503	0.12%
2022/07/05	2	27.18	1	27.10	27.10	1	3,222	0.03%
2022/07/01	1	27.60	0	0.00	26.55	1	3,242	0.03%
2022/06/30	2	28.40	0	0.00	28.60	2	3,219	0.06%
2022/06/29	0	0.00	2	29.70	29.80	-2	3,199	-0.06%
2022/06/24	5	30.50	5	30.27	30.20	0	3,240	0.00%
2022/06/23	1	29.85	0	0.00	29.75	1	3,278	0.03%
2022/06/22	2	29.95	0	0.00	29.80	2	3,263	0.06%
2022/06/20	1	29.90	3	29.90	29.90	-2	3,255	-0.06%
2022/06/17	1	31.45	2	31.60	31.85	-1	3,217	-0.03%
2022/06/16	4	32.76	2	32.35	32.35	2	3,187	0.06%
2022/06/15	1	32.70	10	32.10	32.65	-9	3,045	-0.30%
2022/06/13	10	32.00	0	0.00	31.70	10	2,998	0.33%
2022/06/10	4	33.53	4	33.05	33.15	0	2,976	0.00%
2022/06/09	3	33.05	4	33.15	33.15	-1	2,930	-0.03%
2022/06/08	1	33.50	1	33.60	33.35	0	2,911	0.00%
2022/06/07	1	33.30	10	33.25	33.35	-9	2,886	-0.31%
2022/06/06	6	33.30	6	33.43	33.50	0	2,857	0.00%
2022/06/02	20	34.22	9	34.02	34.10	11	2,810	0.39%
2022/06/01	0	0.00	12	32.13	32.35	-12	2,504	-0.48%
2022/05/31	1	31.70	3	31.75	31.05	-2	2,460	-0.08%
2022/05/30	0	0.00	1	31.80	31.80	-1	2,449	-0.04%
2022/05/27	0	0.00	1	31.45	31.40	-1	2,441	-0.04%
2022/05/26	22	32.30	2	32.03	31.80	20	2,416	0.83%
2022/05/25	1	31.40	0	0.00	31.35	1	2,282	0.04%
2022/05/18	3	31.30	0	0.00	31.25	3	2,437	0.12%
2022/05/17	6	30.73	15.8	31.08	31.10	-9.8	2,468	-0.40%
2022/05/13	2	29.40	0	0.00	29.45	2	2,470	0.08%
2022/05/12	0	0.00	1	28.85	28.85	-1	2,487	-0.04%
2022/05/09	0	0.00	6	31.00	30.55	-6	2,480	-0.24%
2022/05/05	3	33.07	0	0.00	32.95	3	2,465	0.12%
2022/05/04	5	32.74	5	32.62	32.70	0	2,472	0.00%
2022/04/29	0	0.00	15	32.68	32.75	-15	2,506	-0.60%
2022/04/28	10	32.85	15	32.83	32.40	-5	2,513	-0.20%
2022/04/26	5	32.30	5	32.20	32.10	0	2,442	0.00%
2022/04/25	5	32.20	5	32.00	32.00	0	2,458	0.00%
2022/04/22	1	33.90	6	34.09	33.60	-5	2,462	-0.20%
2022/04/21	33	33.93	6	33.89	33.75	27	2,474	1.09%
2022/04/19	6	33.16	5	33.04	32.95	1	2,446	0.04%
2022/04/18	2	33.35	3	32.70	32.70	-1	2,459	-0.04%
2022/04/15	25	33.90	32	33.93	33.95	-7	2,426	-0.29%
2022/04/14	25	34.51	13	34.79	34.30	12	2,404	0.50%
2022/04/13	11	32.97	4	32.84	33.90	7	1,924	0.36%
2022/04/12	6	30.79	0	0.00	30.85	6	1,836	0.33%
2022/04/11	7	31.05	0	0.00	31.00	7	1,832	0.38%
2022/04/08	8	32.35	0	0.00	32.35	8	1,825	0.44%
2022/04/06	4	33.40	0	0.00	33.35	4	1,866	0.21%
2022/03/24	10	34.23	11	34.35	34.35	-1	2,329	-0.04%
2022/03/23	2	34.55	0	0.00	34.55	2	2,362	0.08%
2022/03/22	5	34.10	5	34.20	34.20	0	2,396	0.00%
2022/03/21	6	34.23	5	34.17	34.20	1	2,444	0.04%
2022/03/09	0.8	33.65	0	0.00	33.70	0.8	3,969	0.02%
2022/03/08	1	33.30	0	0.00	33.15	1	4,042	0.02%
2022/03/07	1	34.20	31.3	34.15	34.10	-30.3	4,088	-0.74%
2022/03/04	0	0.00	1	35.20	35.25	-1	4,085	-0.02%
2022/03/03	2	35.70	0	0.00	35.60	2	4,129	0.05%
2022/02/24	1	35.90	9	36.12	35.35	-8	4,384	-0.18%
2022/02/23	1	36.45	0.9	36.50	36.45	0.1	4,420	0.00%
2022/02/22	16	36.59	15	36.88	36.80	1	4,493	0.02%
2022/02/18	2	35.95	1	35.85	35.90	1	4,646	0.02%
2022/02/17	0	0.00	5	35.84	35.70	-5	4,699	-0.11%
2022/02/16	6	35.54	5	35.50	35.40	1	4,750	0.02%
2022/02/15	5	35.05	6	34.85	34.65	-1	4,766	-0.02%
2022/02/11	0.1	35.60	0	0.00	35.70	0.1	4,842	0.00%
2022/02/08	1	36.35	0	0.00	36.40	1	4,932	0.02%
2022/02/07	1	36.00	0	0.00	35.95	1	5,065	0.02%
2022/01/19	5	36.35	5	36.45	36.50	0	5,629	0.00%
2022/01/18	26	36.94	23	36.63	36.55	3	5,639	0.05%
2022/01/17	5	36.10	10	36.59	36.80	-5	5,628	-0.09%
2022/01/13	2	36.28	1.1	36.25	36.20	0.9	5,596	0.02%
2022/01/12	3	36.50	0.2	36.15	36.20	2.8	5,610	0.05%
2022/01/11	5	36.60	0	0.00	36.40	5	5,642	0.09%
2022/01/10	1	37.00	0	0.00	36.90	1	5,634	0.02%
2022/01/07	1	37.00	0	0.00	36.95	1	5,646	0.02%
2022/01/05	5	37.77	0	0.00	37.65	5	5,650	0.09%
2022/01/04	0	0.00	0.2	38.00	38.05	-0.2	5,657	0.00%
2022/01/03	0	0.00	1	38.35	38.20	-1	5,697	-0.02%
2021/12/30	2	38.50	1	38.60	38.60	1	5,768	0.02%
2021/12/29	0	0.00	0.5	38.80	38.95	-0.5	5,828	-0.01%
2021/12/28	13	39.30	6	39.10	39.10	7	5,831	0.12%
2021/12/27	18	39.21	10	39.23	39.00	8	5,740	0.14%
2021/12/24	2	38.45	6	38.46	38.20	-4	5,696	-0.07%
2021/12/23	0.1	37.50	10	37.65	37.55	-9.9	5,638	-0.18%
2021/12/22	5	37.65	2	37.40	37.30	3	5,653	0.05%
2021/12/21	0	37.30	0	0.00	37.40	0	5,647	0.00%
2021/12/17	1	37.15	11	37.10	37.05	-10	5,606	-0.18%
2021/12/16	1	37.55	0	0.00	37.45	1	5,577	0.02%
2021/12/15	7.1	37.30	0	0.00	37.45	7.1	5,545	0.13%
2021/12/14	8.2	37.46	8	37.28	37.25	0.2	5,515	0.00%
2021/12/13	0	0.00	6	38.53	38.25	-6	5,440	-0.11%
2021/12/10	13	39.10	10	38.83	38.85	3	5,412	0.06%
2021/12/09	100	40.17	97	39.67	39.65	3	5,331	0.06%
2021/12/08	16	40.58	29	39.95	41.60	-13	5,041	-0.26%
2021/12/07	3	38.87	7	38.94	38.75	-4	4,536	-0.09%
2021/12/06	8	38.78	1	39.45	38.40	7	4,408	0.16%
2021/12/03	5	38.65	15	38.50	38.65	-10	4,258	-0.23%
2021/12/02	10	38.53	7	37.54	37.70	3	4,195	0.07%
2021/12/01	0	0.00	1	37.60	38.20	-1	4,204	-0.02%
2021/11/30	0	0.00	0.3	37.40	37.65	-0.3	4,179	-0.01%
2021/11/29	1	36.65	9	36.97	36.80	-8	4,188	-0.19%
2021/11/26	0	0.00	4.2	37.37	37.35	-4.2	4,199	-0.10%
2021/11/25	8.3	38.59	0	0.00	38.35	8.3	4,177	0.20%
2021/11/24	4	38.29	41.2	38.20	38.50	-37.2	4,211	-0.88%
2021/11/23	1	38.00	0.3	37.75	37.50	0.7	4,181	0.02%
2021/11/22	0	0.00	0.5	37.78	38.00	-0.5	4,188	-0.01%
2021/11/19	4	36.95	0	0.00	37.20	4	4,210	0.09%
2021/11/18	43.2	38.85	6	38.49	37.85	37.2	4,200	0.88%
2021/11/17	25	37.78	20	38.00	37.75	5	4,074	0.12%
2021/11/16	4.1	37.97	0	0.00	37.60	4.1	4,151	0.10%
2021/11/15	1.1	38.14	4.2	38.08	38.40	-3.2	4,129	-0.08%
2021/11/11	0.2	37.40	0	0.00	37.30	0.2	4,281	0.00%
2021/11/10	10	37.90	4	37.86	37.85	6	4,364	0.14%
2021/11/08	1.2	36.94	1.6	36.90	37.00	-0.4	4,764	-0.01%
2021/11/05	0.3	37.04	0	0.00	37.10	0.3	4,832	0.01%
2021/11/04	13	38.00	5	37.89	38.00	8	4,843	0.17%
2021/11/03	1	37.15	1.2	36.74	36.85	-0.2	4,895	0.00%
2021/11/02	12	36.06	5.2	36.50	35.60	6.8	4,847	0.14%
2021/11/01	1	35.40	0	0.00	35.40	1	4,760	0.02%
2021/10/29	0	0.00	7	35.28	35.35	-7	4,908	-0.14%
2021/10/28	10	35.28	1	35.55	34.60	9	5,044	0.18%
2021/10/27	11.8	33.55	14.2	33.98	34.75	-2.4	5,276	-0.05%
2021/10/26	3	33.00	3	32.65	32.75	0	5,404	0.00%
2021/10/25	0.3	32.98	2	32.90	33.00	-1.7	5,514	-0.03%
2021/10/22	5	32.30	5	32.30	32.25	0	5,605	0.00%
2021/10/21	8.1	33.25	3	32.90	32.85	5.1	5,703	0.09%
2021/10/20	6	33.71	9	33.72	33.55	-3	5,783	-0.05%
2021/10/12	1.3	30.11	0	0.00	31.50	1.3	5,919	0.02%
2021/10/08	0.1	31.05	0	0.00	30.80	0.1	6,082	0.00%
2021/10/07	3	31.43	5	31.38	31.30	-2	7,076	-0.03%
2021/10/06	6.2	32.08	12	31.42	31.10	-5.8	7,813	-0.07%
2021/10/05	10	31.50	10	31.78	31.90	0	7,953	0.00%
2021/10/01	0	0.00	1	32.45	32.40	-1	8,144	-0.01%
2021/09/30	1	33.40	1	33.20	33.25	0	8,173	0.00%
2021/09/29	0	0.00	3.7	32.75	33.20	-3.7	8,202	-0.05%
2021/09/28	0	0.00	10	32.02	32.50	-10	8,354	-0.12%
2021/09/24	33	33.50	11.1	33.17	33.15	21.9	9,105	0.24%
2021/09/23	5	31.60	8	31.98	32.35	-3	9,144	-0.03%
2021/09/22	5	30.65	5	30.95	31.05	0	9,534	0.00%
2021/09/17	3	30.95	0	0.00	31.40	3	9,643	0.03%
2021/09/16	0.1	30.90	58	30.89	30.90	-57.9	9,729	-0.60%
2021/09/14	0.1	31.55	0	0.00	31.35	0.1	10,226	0.00%
2021/09/13	53	31.75	0	0.00	31.70	53	10,307	0.51%
2021/09/10	2	31.80	0	0.00	31.90	2	10,396	0.02%
2021/09/09	2.1	31.30	5	31.48	31.55	-2.9	10,474	-0.03%
2021/09/08	1.1	30.91	3	31.13	30.85	-1.9	10,699	-0.02%
2021/09/07	1	31.55	0	0.00	31.55	1	10,766	0.01%
2021/09/06	0.2	32.55	0	0.00	31.90	0.2	10,908	0.00%
2021/09/02	2.1	33.26	0	0.00	33.10	2.1	11,091	0.02%
2021/08/31	2	33.20	0	0.00	33.50	2	11,246	0.02%
2021/08/30	0	0.00	1	33.30	33.35	-1	11,271	-0.01%
2021/08/27	0.3	33.16	2	32.90	32.90	-1.8	11,229	-0.02%
2021/08/26	0	0.00	2	33.20	33.25	-2	11,234	-0.02%
2021/08/25	3	33.17	2	33.10	33.10	1	11,338	0.01%
2021/08/24	0	0.00	20	32.50	32.50	-20	11,467	-0.17%
2021/08/23	6	33.03	3.1	32.54	32.70	2.9	11,562	0.03%
2021/08/20	2	31.70	2	31.50	31.50	0	11,539	0.00%
2021/08/19	7.2	32.33	15	31.63	31.40	-7.8	11,588	-0.07%
2021/08/18	3	32.70	3	30.67	32.80	0	11,624	0.00%
2021/08/17	0	0.00	3	31.75	31.30	-3	11,842	-0.03%
2021/08/16	2.4	32.98	0	0.00	32.75	2.4	11,849	0.02%
2021/08/13	20.2	34.25	17	34.06	33.95	3.2	11,822	0.03%
2021/08/12	0	0.00	4	35.20	35.20	-4	11,806	-0.03%
2021/08/11	10.2	35.79	0	0.00	35.05	10.2	12,117	0.08%
2021/08/10	4	36.35	2	36.90	36.55	2	12,109	0.02%
2021/08/09	0.2	35.95	2	35.95	35.95	-1.9	12,111	-0.02%
2021/08/06	36	37.37	30	37.17	37.20	6	12,112	0.05%
2021/08/05	14	36.49	14	37.13	37.30	0	11,922	0.00%
2021/08/04	22.1	36.82	14	36.38	36.40	8.1	11,955	0.07%
2021/08/03	4.1	36.32	5	36.70	36.85	-0.9	12,084	-0.01%
2021/08/02	35	36.24	18	36.39	36.40	17	12,072	0.14%
2021/07/30	1.1	35.90	3	35.50	35.45	-1.9	11,974	-0.02%
2021/07/29	11	35.45	5	35.63	35.65	6	12,025	0.05%
2021/07/28	14.3	34.95	3	35.17	35.45	11.3	12,152	0.09%
2021/07/27	4	35.78	3	36.35	35.65	1	12,288	0.01%
2021/07/26	6	37.06	13.2	36.42	36.75	-7.2	12,343	-0.06%
2021/07/23	0	0.00	10.1	35.58	35.55	-10.1	12,578	-0.08%
2021/07/22	3	34.32	13	34.72	34.40	-10	12,838	-0.08%
2021/07/21	11.2	33.64	5	33.41	33.30	6.2	12,832	0.05%
2021/07/20	0	0.00	42	34.16	34.00	-42	12,912	-0.33%
2021/07/19	19.1	35.03	7	34.89	34.90	12.1	12,937	0.09%
2021/07/16	16	35.37	5	35.35	35.35	11	13,121	0.08%
2021/07/15	30.1	35.05	31	35.00	35.20	-0.9	13,165	-0.01%
2021/07/14	76.4	37.26	35	37.73	35.55	41.4	13,131	0.32%
2021/07/13	41	37.94	64.6	37.88	39.35	-23.6	12,255	-0.19%
2021/07/12	10	35.60	14.2	35.47	35.80	-4.2	11,596	-0.04%
2021/07/09	2	35.05	5.2	34.92	34.90	-3.2	11,514	-0.03%
2021/07/08	3	35.40	5	35.44	35.45	-2	11,576	-0.02%
2021/07/07	0	0.00	13	34.72	34.65	-13	11,594	-0.11%
2021/07/06	12	35.58	28	35.07	35.05	-16	11,704	-0.14%
2021/07/05	23	35.76	20.1	35.81	35.80	3	11,852	0.02%
2021/07/02	38	35.44	65.1	35.26	34.95	-27.1	11,797	-0.23%
2021/07/01	79	35.57	14.3	36.15	34.80	64.7	11,781	0.55%
2021/06/30	47	34.03	39	33.90	34.75	8	11,284	0.07%
2021/06/29	104	34.97	94.6	34.69	34.50	9.5	11,136	0.08%	大買/
2021/06/28	1	34.40	1.5	34.33	34.40	-0.5	10,778	0.00%
2021/06/25	16	33.94	27	33.74	33.40	-11	10,796	-0.10%
2021/06/24	23	34.04	19	34.06	33.95	4	10,849	0.04%
2021/06/23	3	33.58	8.2	34.00	34.10	-5.2	10,711	-0.05%
2021/06/22	2	32.80	3	32.85	32.65	-1	10,780	-0.01%
2021/06/21	1	32.25	0	0.00	32.30	1	11,991	0.01%
2021/06/18	0	0.00	4	33.40	33.20	-4	12,188	-0.03%
2021/06/17	17	33.74	16	33.68	33.65	1	12,287	0.01%
2021/06/16	1	32.75	3	32.85	32.80	-2	12,266	-0.02%
2021/06/15	9	33.09	30.3	32.78	33.35	-21.3	12,663	-0.17%
2021/06/11	1	32.05	2	32.60	31.95	-1	12,703	-0.01%
2021/06/10	10	32.82	17	32.51	32.50	-7	12,714	-0.06%
2021/06/09	10	32.38	10	32.59	32.25	0	12,670	0.00%
2021/06/08	10	31.88	8	31.75	31.85	2	12,606	0.02%
2021/06/07	8	31.38	8	31.50	31.50	0	12,654	0.00%
2021/06/04	0	0.00	3	31.40	31.45	-3	12,799	-0.02%
2021/06/03	6	31.99	43	31.64	32.05	-37	12,866	-0.29%
2021/06/02	41	32.38	51	31.72	31.70	-10	12,999	-0.08%
2021/06/01	11	33.01	7	33.04	32.65	4	13,120	0.03%
2021/05/31	42	32.54	28	32.31	32.20	14	13,123	0.11%
2021/05/28	21	31.67	5	31.50	31.50	16	13,203	0.12%
2021/05/27	10	30.80	31	31.17	30.90	-21	13,926	-0.15%
2021/05/26	20	31.25	23	31.00	31.20	-3	14,731	-0.02%
2021/05/25	42	31.51	35	31.48	31.50	7	14,771	0.05%
2021/05/24	31	29.40	20	29.50	29.95	11	14,668	0.07%
2021/05/21	1	29.40	1	29.65	29.25	0	15,180	0.00%
2021/05/20	1	29.65	6	28.94	28.75	-5	15,279	-0.03%
2021/05/19	2	29.95	5	29.74	29.85	-3	15,364	-0.02%
2021/05/18	6	27.18	4	27.80	28.35	2	15,190	0.01%
2021/05/17	1.2	27.06	5	27.30	25.80	-3.8	15,148	-0.03%
2021/05/14	4	28.53	1	29.45	28.45	3	15,049	0.02%
2021/05/13	4	28.70	55	27.60	28.35	-51	14,977	-0.34%
2021/05/12	11	30.18	11	28.13	28.40	0	15,139	0.00%
2021/05/11	19	30.13	1	30.05	30.10	18	14,962	0.12%
2021/05/10	34.3	32.89	20	32.82	32.70	14.3	14,811	0.10%
2021/05/07	16	32.53	11	32.85	33.40	5	14,822	0.03%
2021/05/06	22.3	32.50	22	31.92	31.95	0.3	14,811	0.00%
2021/05/05	19.2	34.01	10.2	33.40	32.90	9	14,775	0.06%
2021/05/04	7.1	32.34	2	33.28	32.80	5.1	14,681	0.03%
2021/05/03	5.1	34.50	12	34.77	35.30	-6.9	14,512	-0.05%
2021/04/29	45	36.07	22	35.95	35.40	23	14,359	0.16%
2021/04/28	7	35.50	7	35.16	36.70	0	13,913	0.00%
2021/04/27	5	33.88	2	33.90	33.75	3	13,619	0.02%
2021/04/26	7	34.75	6	34.92	34.50	1	13,771	0.01%
2021/04/23	2	34.13	11	33.68	34.50	-9	13,707	-0.07%
2021/04/22	34	33.90	8	34.41	33.50	26	13,883	0.19%
2021/04/21	4	34.89	29	35.04	35.10	-25	13,962	-0.18%
2021/04/20	3	34.57	13	34.26	34.25	-10	13,870	-0.07%
2021/04/19	1	33.45	4	33.70	34.05	-3	13,816	-0.02%
2021/04/16	8	33.17	1	33.00	33.35	7	13,858	0.05%
2021/04/15	1	32.60	20	32.60	32.60	-19	13,906	-0.14%
2021/04/14	1	31.55	27	32.38	32.15	-26	13,938	-0.19%
2021/04/13	21	33.24	2	33.20	32.80	19	13,967	0.14%
2021/04/12	3	33.58	25	33.74	33.45	-22	13,970	-0.16%
2021/04/09	9	34.21	42	34.14	34.10	-33	13,870	-0.24%
2021/04/08	12	33.48	0	0.00	33.55	12	13,661	0.09%
2021/04/07	25	32.60	26	32.69	32.85	-1	13,537	-0.01%
2021/04/06	5	32.47	0	0.00	32.25	5	13,476	0.04%
2021/04/01	8	31.81	32	31.66	31.75	-24	13,464	-0.18%
2021/03/31	19	31.69	3	31.80	31.70	16	13,526	0.12%
2021/03/30	7	32.02	25	31.94	32.00	-18	13,573	-0.13%
2021/03/29	37	31.39	6	31.26	31.30	31	13,504	0.23%
2021/03/26	2	31.75	2	31.65	31.70	0	13,511	0.00%
2021/03/25	32	31.85	31	32.04	31.40	1	13,605	0.01%
2021/03/24	111	32.83	58	32.65	32.70	53	13,600	0.39%	大買/
2021/03/23	1	30.00	18	30.63	31.00	-17	12,386	-0.14%
2021/03/22	18	30.16	2	30.08	30.25	16	12,194	0.13%
2021/03/19	33	30.51	9	30.01	30.50	24	12,191	0.20%
2021/03/18	35	30.34	29	29.90	30.00	6	12,147	0.05%
2021/03/17	14	29.31	17	29.55	29.10	-3	11,943	-0.03%
2021/03/16	6	28.90	31	29.08	28.80	-25	12,073	-0.21%
2021/03/15	0	0.00	2	28.70	29.00	-2	12,463	-0.02%
2021/03/12	4	28.83	5	28.60	28.60	-1	12,568	-0.01%
2021/03/11	1	28.60	0	0.00	28.75	1	13,343	0.01%
2021/03/10	3	28.48	17	28.81	28.35	-14	13,647	-0.10%
2021/03/09	5	27.65	4	27.40	28.00	1	13,935	0.01%
2021/03/08	6	27.81	0	0.00	27.95	6	13,984	0.04%
2021/03/05	19	28.76	8	28.88	28.45	11	14,005	0.08%
2021/03/04	10	28.76	3	28.82	28.80	7	14,031	0.05%
2021/03/03	12	28.42	3	28.32	28.40	9	14,210	0.06%
2021/03/02	51	29.29	39	29.27	28.70	12	14,358	0.08%
2021/02/26	80	28.24	80	28.42	28.10	0	13,726	0.00%
2021/02/25	7	26.73	2.7	26.95	26.95	4.3	13,054	0.03%
2021/02/24	2	26.80	1	26.70	26.65	1	13,159	0.01%
2021/02/23	36	28.15	29	27.58	27.40	7	13,079	0.05%
2021/02/22	3	26.22	8	26.29	26.55	-5	12,617	-0.04%
2021/02/19	2	25.83	1	26.30	26.15	1	12,705	0.01%
2021/02/18	2	25.30	8	25.61	26.05	-6	13,038	-0.05%
2021/02/17	0	0.00	5	24.79	24.90	-5	13,491	-0.04%
2021/02/05	4	24.21	0	0.00	24.15	4	13,541	0.03%
2021/02/04	0	0.00	5	24.62	24.35	-5	13,579	-0.04%
2021/02/03	4	25.14	18	24.86	24.85	-14	13,631	-0.10%
2021/02/02	0	0.00	1	24.40	24.20	-1	13,605	-0.01%
2021/02/01	1.5	23.38	2	24.00	23.90	-0.5	13,654	0.00%
2021/01/29	10	24.25	0	0.00	23.65	10	13,663	0.07%
2021/01/28	2	24.23	3	23.98	24.40	-1	13,720	-0.01%
2021/01/27	0.5	24.20	0	0.00	24.00	0.5	13,791	0.00%
2021/01/26	3	23.85	0	0.00	23.55	3	14,159	0.02%
2021/01/25	5	23.61	1	23.90	23.90	4	14,129	0.03%
2021/01/22	8	24.04	1	24.10	24.10	7	14,149	0.05%
2021/01/21	3	24.45	151	24.00	24.15	-148	14,222	-1.04%	大賣/鉅額交易
2021/01/20	7	25.07	1	25.55	24.75	6	14,240	0.04%
2021/01/19	5	26.52	34	26.28	25.85	-29	14,219	-0.20%
2021/01/18	4	25.58	2	25.48	25.60	2	14,175	0.01%
2021/01/15	102	26.32	0	0.00	26.35	102	14,279	0.71%	大買/鉅額交易
2021/01/14	50	27.10	4	26.88	27.20	46	14,786	0.31%
2021/01/12	0	0.00	4	25.50	25.55	-4	15,476	-0.03%
2021/01/11	1	26.15	8	26.18	26.25	-7	15,595	-0.04%
2021/01/08	4	25.86	15	25.79	25.60	-11	15,511	-0.07%
2021/01/07	5	25.64	62	25.55	25.55	-57	15,580	-0.37%
2021/01/06	58	25.50	50	25.20	25.30	8	15,616	0.05%
2021/01/05	6	25.64	22	25.67	26.20	-16	15,576	-0.10%
2021/01/04	5	25.50	12	25.60	25.50	-7	15,507	-0.05%
2020/12/31	61	25.40	0	0.00	25.25	61	15,490	0.39%
2020/12/30	2	25.55	1	25.50	25.35	1	15,492	0.01%
2020/12/29	7	25.64	41	25.75	25.75	-34	15,499	-0.22%
2020/12/28	15	25.36	33	25.61	25.75	-18	15,443	-0.12%
2020/12/25	21	25.24	0	0.00	25.10	21	15,368	0.14%
2020/12/24	3	25.35	15	25.53	25.25	-12	15,292	-0.08%
2020/12/23	15	24.83	0	0.00	24.85	15	15,214	0.10%
2020/12/22	16	25.04	96	25.47	24.80	-80	15,269	-0.52%
2020/12/21	9	25.61	5	25.54	25.70	4	15,191	0.03%
2020/12/18	20	26.09	10	26.04	26.50	10	15,033	0.07%
2020/12/17	0	0.00	2	25.60	25.40	-2	14,779	-0.01%
2020/12/16	90	25.87	0	0.00	25.75	90	14,749	0.61%
2020/12/15	11	25.58	11	25.31	25.40	0	14,713	0.00%
2020/12/14	5	26.45	12	26.30	26.05	-7	14,594	-0.05%
2020/12/11	114	26.47	138	26.07	26.10	-24	14,537	-0.17%	大買/大賣/
2020/12/10	53	27.23	121	27.00	27.05	-68	14,332	-0.47%	大賣/
2020/12/09	28	27.44	16	27.25	27.80	12	14,215	0.08%
2020/12/08	14	26.11	25	26.16	26.15	-11	13,847	-0.08%
2020/12/07	35	26.58	76	26.35	26.50	-41	13,754	-0.30%
2020/12/04	34	24.93	8	25.19	25.65	26	12,973	0.20%
2020/12/03	36	24.71	56	24.79	24.50	-20	12,803	-0.16%
2020/12/02	16	24.26	13	24.12	24.15	3	12,762	0.02%
2020/12/01	17	23.87	8	23.99	24.20	9	13,696	0.07%
2020/11/30	7	23.96	19	23.98	23.70	-12	14,329	-0.08%
2020/11/27	96	24.02	33	24.07	24.10	63	14,307	0.44%
2020/11/26	13	23.91	23	23.46	24.00	-10	14,206	-0.07%
2020/11/25	10	22.98	3	23.05	23.10	7	13,931	0.05%
2020/11/24	77	23.51	1	23.85	23.25	76	13,896	0.55%
2020/11/23	44	23.40	7	23.57	23.55	37	13,828	0.27%
2020/11/20	5	23.40	1	23.30	23.25	4	13,763	0.03%
2020/11/18	9	23.14	10	23.26	23.10	-1	14,019	-0.01%
2020/11/17	12	23.45	19	23.60	23.45	-7	14,150	-0.05%
2020/11/16	8	23.49	36	23.47	23.95	-28	14,077	-0.20%
2020/11/13	10	22.50	24	22.69	22.80	-14	13,799	-0.10%
2020/11/12	1	22.65	34	22.76	22.40	-33	14,186	-0.23%
2020/11/10	31	22.51	27	22.61	22.25	4	15,658	0.03%
2020/11/09	20	22.60	23	22.40	22.40	-3	16,236	-0.02%
2020/11/06	15	22.32	5	22.20	22.05	10	16,698	0.06%
2020/11/05	37	22.30	0	0.00	22.20	37	16,657	0.22%
2020/11/04	7	21.96	3	22.22	22.30	4	16,608	0.02%
2020/11/03	20	22.45	2	22.78	22.10	18	16,534	0.11%
2020/11/02	0	0.00	6	22.10	21.90	-6	16,295	-0.04%
2020/10/30	15	21.82	0	0.00	21.65	15	16,540	0.09%
2020/10/29	2	22.05	3	22.23	22.35	-1	16,403	-0.01%
2020/10/28	27	22.28	0	0.00	22.15	27	16,304	0.17%
2020/10/27	10	23.00	8	23.19	22.85	2	16,142	0.01%
2020/10/26	4	23.09	11	23.00	22.90	-7	15,990	-0.04%
2020/10/23	19	23.83	30	23.85	23.55	-11	15,775	-0.07%
2020/10/22	93	23.85	47	23.77	23.75	46	15,613	0.29%
2020/10/21	52	23.67	73	23.91	24.45	-21	14,920	-0.14%
2020/10/20	1	22.15	37	22.15	22.25	-36	14,004	-0.26%
2020/10/19	34	22.47	31	22.28	21.90	3	13,998	0.02%
2020/10/16	2	21.60	10	22.00	21.60	-8	13,910	-0.06%
2020/10/15	41	21.99	27	22.30	21.90	14	13,897	0.10%
2020/10/14	15	21.80	12	21.97	21.80	3	13,729	0.02%
2020/10/13	1	21.55	13	21.50	21.30	-12	13,649	-0.09%
2020/10/12	2	21.55	1	21.45	21.25	1	13,585	0.01%
2020/10/08	0	0.00	10	21.30	21.25	-10	13,593	-0.07%
2020/10/07	0	0.00	2	21.00	21.10	-2	13,600	-0.01%
2020/10/06	8	20.96	10	21.15	20.95	-2	13,778	-0.01%
2020/10/05	0	0.00	2	20.53	20.60	-2	13,761	-0.01%
2020/09/30	1	20.20	8	20.03	20.30	-7	13,768	-0.05%
2020/09/29	3	19.92	0	0.00	19.75	3	13,818	0.02%
2020/09/28	0	0.00	3	19.63	19.75	-3	13,934	-0.02%
2020/09/25	8	19.29	2	18.90	18.95	6	14,248	0.04%
2020/09/24	12	19.79	0	0.00	19.65	12	14,786	0.08%
2020/09/23	1	20.00	0	0.00	20.15	1	14,746	0.01%
2020/09/22	8	20.28	0	0.00	20.20	8	14,708	0.05%
2020/09/21	5	20.76	1	20.90	20.70	4	14,647	0.03%
2020/09/18	1	21.20	36	21.13	21.15	-35	14,606	-0.24%
2020/09/17	7	21.01	7	20.89	21.15	0	14,567	0.00%
2020/09/16	10	21.40	0	0.00	20.70	10	14,510	0.07%
2020/09/15	30	21.37	36	21.19	21.15	-6	14,397	-0.04%
2020/09/14	35	21.05	37	21.24	21.10	-2	14,325	-0.01%
2020/09/11	7	20.84	6	20.68	20.15	1	14,108	0.01%
2020/09/10	4	20.76	2	21.20	20.90	2	14,005	0.01%
2020/09/09	6	20.53	2	20.40	20.60	4	13,882	0.03%
2020/09/08	15	20.95	4	21.04	20.60	11	13,778	0.08%
2020/09/07	22	22.36	21	21.81	21.15	1	13,579	0.01%
2020/09/04	69	22.66	69	22.41	22.50	0	13,177	0.00%
2020/09/03	84	22.08	194.4	21.62	22.55	-110.4	12,118	-0.91%	大賣/鉅額交易
2020/09/02	5	20.59	20	20.51	20.50	-15	11,319	-0.13%
2020/09/01	11	20.80	22	20.48	20.85	-11	11,092	-0.10%
2020/08/31	2	19.98	0	0.00	20.00	2	10,852	0.02%
2020/08/28	12	20.41	10	20.30	20.10	2	10,805	0.02%
2020/08/27	30	19.87	11	20.23	19.80	19	10,709	0.18%
2020/08/26	19	20.27	20	20.50	20.25	-1	10,649	-0.01%
2020/08/25	9	20.46	4	20.40	20.25	5	10,562	0.05%
2020/08/24	18	20.39	4	21.11	20.55	14	10,492	0.13%
2020/08/21	50	20.36	50	20.50	21.00	0	10,543	0.00%
2020/08/20	24	20.12	24	20.11	19.35	0	10,259	0.00%
2020/08/19	48	21.40	25	21.42	21.45	23	9,813	0.23%
2020/08/18	55	21.61	37	21.78	21.70	18	9,455	0.19%
2020/08/17	147	21.37	91	21.52	21.70	56	8,947	0.63%	大買/
2020/08/14	117	19.80	28	20.50	20.55	89	8,193	1.09%	大買/
2020/08/13	32	18.95	36	19.22	19.60	-4	7,372	-0.05%
2020/08/12	1	16.55	12	17.54	17.85	-11	6,571	-0.17%
2020/08/11	3	16.53	0	0.00	16.55	3	6,010	0.05%
2020/08/10	24	16.82	10	17.00	16.55	14	5,991	0.23%
2020/08/07	3	16.95	1	17.30	17.10	2	5,947	0.03%
2020/08/06	11	17.31	20	17.43	17.15	-9	5,891	-0.15%
2020/08/05	1	16.85	43	16.89	17.00	-42	5,686	-0.74%
2020/08/04	2	16.05	0	0.00	16.00	2	5,469	0.04%
2020/08/03	0	0.00	40.1	15.99	15.90	-40.1	5,459	-0.74%
2020/07/31	10	15.55	1	15.65	15.50	9	5,405	0.17%
2020/07/28	10	15.15	0	0.00	15.10	10	5,383	0.19%
2020/07/27	2	15.90	0	0.00	15.70	2	5,373	0.04%
2020/07/23	50	16.05	2	16.10	16.25	48	5,194	0.92%
2020/07/22	0	0.00	27	16.39	16.45	-27	5,113	-0.53%
2020/07/21	10	16.05	52	16.20	16.15	-42	4,957	-0.85%
2020/07/20	1	15.80	0	0.00	16.00	1	4,878	0.02%
2020/07/17	1	16.20	0	0.00	15.90	1	4,837	0.02%
2020/07/16	50	16.05	0	0.00	16.30	50	4,788	1.04%
2020/07/15	55	15.88	0	0.00	15.70	55	4,691	1.17%
2020/07/14	0	0.00	8	16.19	16.25	-8	4,620	-0.17%
2020/07/13	14	16.53	108	16.06	16.50	-94	4,581	-2.05%	大賣/
2020/07/10	100	15.55	5	15.75	15.55	95	4,387	2.17%
2020/07/09	2	15.95	2	16.15	15.80	0	4,346	0.00%
2020/07/08	1	15.70	0	0.00	16.05	1	4,320	0.02%
2020/07/07	3	15.90	4	15.53	15.75	-1	4,218	-0.02%
2020/07/06	22	16.15	16	16.26	16.25	6	4,102	0.15%
2020/07/03	36	15.65	58	15.82	16.10	-22	3,749	-0.59%
2020/07/02	1	14.50	0	0.00	14.65	1	3,103	0.03%
2020/06/24	0	0.00	2	14.35	14.25	-2	3,058	-0.07%
2020/06/23	5	14.15	0	0.00	14.05	5	3,093	0.16%
2020/06/19	2	14.25	0	0.00	14.25	2	3,219	0.06%
2020/06/11	10	14.45	1	14.30	14.25	9	3,291	0.27%
2020/06/10	15	14.63	0	0.00	14.65	15	3,294	0.46%
2020/06/03	10	15.00	0	0.00	14.85	10	3,328	0.30%
2020/06/01	0	0.00	8	15.25	15.05	-8	3,234	-0.25%
2020/05/29	5	15.15	0	0.00	15.15	5	3,239	0.15%
2020/05/28	18	14.82	31	14.88	14.60	-13	3,215	-0.40%
2020/05/27	0	0.00	5	14.00	14.50	-5	2,900	-0.17%
2020/05/22	5	13.45	0	0.00	13.35	5	2,827	0.18%
2020/05/20	25	13.75	22	13.75	13.60	3	2,823	0.11%
2020/05/14	2	13.65	0	0.00	13.40	2	2,718	0.07%
2020/05/11	5	14.00	5	14.20	14.50	0	2,716	0.00%
2020/05/08	0	0.00	1	14.00	13.95	-1	2,612	-0.04%
2020/05/06	0	0.00	1	13.85	13.80	-1	2,627	-0.04%
2020/05/05	1	13.90	0	0.00	13.85	1	2,675	0.04%
2020/04/30	10	14.15	5	14.20	14.25	5	2,705	0.18%
2020/04/17	0	0.00	5	14.25	13.85	-5	2,667	-0.19%
2020/04/16	5	14.20	15	14.13	14.10	-10	2,636	-0.38%
2020/04/15	22	14.05	0	0.00	14.05	22	2,660	0.83%
2020/04/13	5	13.50	0	0.00	13.40	5	2,646	0.19%
2020/04/09	2	13.10	0	0.00	13.10	2	2,664	0.08%
2020/03/26	0	0.00	30	11.70	12.25	-30	2,701	-1.11%
2020/03/25	30	11.60	50	11.56	11.65	-20	2,607	-0.77%
2020/03/24	50	10.86	0	0.00	10.90	50	2,598	1.92%
2020/03/12	2	13.95	0	0.00	13.00	2	2,460	0.08%
2020/03/06	0	0.00	1	15.20	15.15	-1	2,358	-0.04%
2020/03/05	60	15.67	60	15.55	15.50	0	2,348	0.00%
2020/03/04	3	15.55	2	15.55	15.55	1	2,319	0.04%
2020/03/03	3	15.40	2	15.65	15.45	1	2,240	0.04%
2020/02/13	10	15.65	0	0.00	15.30	10	2,315	0.43%
2020/02/06	0	0.00	1	14.65	14.95	-1	2,303	-0.04%
2020/01/30	0	0.00	2	15.00	14.85	-2	2,290	-0.09%
2020/01/10	4	16.40	0	0.00	16.35	4	2,361	0.17%
2019/12/31	0	0.00	1	17.40	17.15	-1	2,437	-0.04%
2019/12/30	0	0.00	10	17.25	17.35	-10	2,399	-0.42%
2019/12/25	11	17.26	31	17.25	17.30	-20	2,331	-0.86%
2019/12/12	0	0.00	3	16.65	16.85	-3	2,490	-0.12%
2019/12/04	10	16.50	0.4	16.50	16.55	9.6	2,693	0.36%
2019/12/02	0	0.00	0	16.45	16.50	0	2,813	0.00%
2019/11/27	1	17.15	0	0.00	17.25	1	3,005	0.03%
2019/11/21	20	16.80	0	0.00	16.90	20	3,126	0.64%
2019/11/15	0	0.00	2	17.15	17.15	-2	3,523	-0.06%
2019/11/11	0	0.00	7	16.69	16.50	-7	3,648	-0.19%
2019/11/08	2	16.80	0	0.00	17.10	2	3,655	0.05%
2019/10/25	0	0.00	18	17.41	17.25	-18	4,847	-0.37%
2019/10/23	2	17.80	0	0.00	17.45	2	5,050	0.04%
2019/10/15	3	17.70	0	0.00	17.70	3	5,090	0.06%
2019/10/14	0	0.00	2	17.18	17.45	-2	4,968	-0.04%
2019/10/08	2	16.85	0	0.00	16.75	2	5,050	0.04%
2019/10/04	0	0.00	5	17.00	16.85	-5	5,116	-0.10%
2019/10/01	0	0.00	6	17.20	17.05	-6	5,142	-0.12%
2019/09/27	6	17.02	90	17.00	16.95	-84	5,152	-1.63%
2019/09/25	5	17.60	0	0.00	17.55	5	5,176	0.10%
2019/09/24	7	17.49	0	0.00	17.45	7	5,157	0.14%
2019/09/23	90	17.91	0	0.00	17.90	90	5,077	1.77%
2019/09/18	0	0.00	2	17.30	17.15	-2	4,919	-0.04%
2019/09/17	0	0.00	10	17.35	17.40	-10	4,944	-0.20%
2019/09/12	0	0.00	1	17.45	17.45	-1	4,896	-0.02%
2019/09/09	1	17.20	1	17.50	17.20	0	4,941	0.00%
2019/09/05	25	17.90	15	18.00	17.90	10	4,887	0.20%
2019/09/04	5	17.75	5	17.70	17.70	0	4,820	0.00%
2019/09/03	0	0.00	10	17.55	17.70	-10	4,833	-0.21%
2019/08/30	10	18.15	0	0.00	17.65	10	4,754	0.21%
2019/08/29	13	17.31	15	17.43	17.70	-2	4,613	-0.04%
2019/08/27	1	17.20	7	17.16	17.10	-6	4,477	-0.13%
2019/08/26	11	16.87	10	17.15	16.95	1	4,466	0.02%
2019/08/23	2	17.40	0	0.00	17.40	2	4,412	0.05%
2019/08/22	1	17.35	0	0.00	17.40	1	4,386	0.02%
2019/08/20	10	17.62	16	17.57	17.10	-6	4,303	-0.14%
2019/08/19	18	17.11	5	17.16	17.20	13	4,031	0.32%
2019/08/15	1	15.70	0	0.00	16.05	1	3,928	0.03%
2019/08/14	0	0.00	10	16.10	16.00	-10	3,928	-0.25%
2019/08/13	0	0.00	10	15.90	15.80	-10	3,906	-0.26%
2019/08/12	0	0.00	2	15.95	16.15	-2	3,897	-0.05%
2019/08/08	2	15.45	1	15.70	15.75	1	3,939	0.03%
2019/08/06	0	0.00	4	15.10	15.45	-4	4,096	-0.10%
2019/08/05	4	15.78	3	15.72	15.55	1	4,070	0.02%
2019/08/02	1	16.10	0	0.00	15.90	1	4,036	0.02%
2019/08/01	6	17.21	6	17.03	16.60	0	4,063	0.00%
2019/07/31	2	17.35	1	17.25	17.05	1	3,958	0.03%
2019/07/30	1	17.60	9	17.31	18.10	-8	3,798	-0.21%
2019/07/29	0	0.00	1	17.60	17.60	-1	3,453	-0.03%
2019/07/26	1	16.00	2	16.10	16.00	-1	3,119	-0.03%
2019/07/23	0	0.00	26	15.75	15.65	-26	2,973	-0.87%
2019/07/22	0	0.00	24	15.47	15.40	-24	2,935	-0.82%
2019/07/19	6	15.30	6	15.25	15.25	0	2,961	0.00%
2019/07/18	2	15.20	0	0.00	15.15	2	3,010	0.07%
2019/07/16	13	15.37	1	15.35	15.30	12	3,312	0.36%
2019/07/11	0	0.00	3	15.10	15.00	-3	3,463	-0.09%
2019/07/05	1	14.85	8	14.98	14.85	-7	3,522	-0.20%
2019/07/02	0	0.00	2	14.95	14.90	-2	3,524	-0.06%
2019/07/01	4	14.75	0	0.00	14.75	4	3,580	0.11%
2019/06/28	0	0.00	1	14.55	14.55	-1	3,598	-0.03%
2019/06/27	0	0.00	1.2	14.77	14.70	-1.2	3,630	-0.03%
2019/06/24	2	14.85	0	0.00	14.85	2	3,654	0.05%
2019/06/20	1	14.70	43	14.77	14.70	-42	3,649	-1.15%
2019/06/11	1	14.10	0	0.00	14.20	1	3,482	0.03%
2019/06/04	0	14.00	0	0.00	13.90	0	3,429	0.00%
2019/06/03	0	13.95	1	13.85	13.90	-1	3,439	-0.03%
2019/05/31	1	14.10	0	0.00	14.10	1	3,437	0.03%
2019/05/30	1	13.80	0	0.00	13.80	1	3,418	0.03%
2019/05/24	0	0.00	1	14.35	14.30	-1	3,396	-0.03%
2019/05/23	0	0.00	5	14.50	14.35	-5	3,556	-0.14%
2019/05/22	5	14.70	1	14.75	14.65	4	3,612	0.11%
2019/05/17	0	0.00	40	14.75	14.50	-40	3,557	-1.12%
2019/05/16	2	15.18	3	15.13	14.85	-1	3,535	-0.03%
2019/05/15	1	14.90	0	0.00	14.90	1	3,471	0.03%
2019/05/14	1	14.90	4	14.65	15.00	-3	3,483	-0.09%
2019/05/10	1	14.35	3	14.63	14.50	-2	3,307	-0.06%
2019/05/09	45	15.06	0	0.00	14.50	45	3,278	1.37%
2019/05/07	0	0.00	2	14.75	14.70	-2	3,119	-0.06%
2019/05/06	0	0.00	3	14.65	14.60	-3	3,105	-0.10%
2019/05/03	1	14.85	0	0.00	15.00	1	3,006	0.03%
2019/04/29	2	14.65	0	0.00	14.60	2	2,888	0.07%
2019/04/25	3	14.47	0	0.00	14.45	3	2,775	0.11%
2019/04/24	15	14.55	2	14.83	14.40	13	2,802	0.46%
2019/04/23	8	14.84	1	14.90	14.85	7	2,750	0.25%
2019/04/22	12	15.38	21	15.21	15.15	-9	2,729	-0.33%
2019/04/19	2	14.90	0	0.00	14.90	2	2,433	0.08%
2019/04/17	35	14.78	35	14.66	14.60	0	2,288	0.00%
2019/04/12	1	13.95	0	0.00	13.95	1	2,024	0.05%
2019/04/11	0	0.00	10	14.05	14.00	-10	1,973	-0.51%
2019/04/03	10	13.70	7	13.68	13.85	3	1,842	0.16%
2019/04/02	0	0.00	3	13.45	13.55	-3	1,762	-0.17%
2019/04/01	1	13.25	0	0.00	13.20	1	1,719	0.06%
2019/03/29	1	13.15	0	0.00	13.10	1	1,678	0.06%
2019/03/28	1	13.30	0	0.00	13.00	1	1,673	0.06%
2019/03/27	4	13.49	0	0.00	13.30	4	1,654	0.24%
2019/03/26	42	13.65	50	13.60	13.55	-8	1,629	-0.49%
2019/03/25	2	13.70	2	13.80	13.65	0	1,597	0.00%
2019/03/22	1	14.05	0	0.00	14.00	1	1,579	0.06%
2019/03/21	0	0.00	20	13.95	13.95	-20	1,537	-1.30%
2019/03/19	1	13.90	0	0.00	13.80	1	1,540	0.06%
2019/03/11	0	0.00	1	13.50	13.60	-1	1,606	-0.06%
2019/03/08	0	0.00	50	13.35	13.45	-50	1,652	-3.02%
2019/03/07	0	13.45	7	13.46	13.50	-7	1,662	-0.42%
2019/03/06	0	0.00	4	13.75	13.75	-4	1,683	-0.24%
2019/03/05	0	0.00	5	13.70	13.75	-5	1,751	-0.29%
2019/03/04	0	0.00	2.2	13.90	13.90	-2.2	1,753	-0.12%
2019/02/27	2	13.70	1	13.75	13.75	1	1,759	0.06%
2019/02/26	2	14.00	0	0.00	13.85	2	1,756	0.11%
2019/02/22	76	14.51	0	0.00	14.20	76	1,743	4.36%
2019/02/21	0	0.00	14	14.31	14.40	-14	1,627	-0.86%
2019/02/20	0	0.00	1	14.05	14.05	-1	1,579	-0.06%
2019/02/19	51	14.39	0	0.00	14.05	51	1,646	3.10%
2019/02/15	0	0.00	5	13.75	14.10	-5	1,623	-0.31%
2019/02/13	0	0.00	2	13.75	14.10	-2	1,588	-0.13%
2019/02/12	2	13.50	4	13.23	13.50	-2	1,505	-0.13%
2019/02/11	2	12.98	0	0.00	13.10	2	1,488	0.13%
2019/01/28	0	0.00	2	13.20	13.15	-2	1,532	-0.13%
2019/01/22	0	0.00	2	13.05	13.00	-2	1,701	-0.12%
2019/01/17	0	0.00	1	13.15	13.05	-1	1,764	-0.06%
2019/01/16	6	13.24	0	0.00	13.20	6	1,758	0.34%
2019/01/09	1	12.75	0	0.00	12.75	1	1,683	0.06%
2018/12/22	0	0.00	5	12.40	12.45	-5	1,912	-0.26%
2018/12/20	0	0.00	4	12.55	12.35	-4	1,940	-0.21%
2018/12/17	0	0.00	1	13.20	13.20	-1	2,095	-0.05%
2018/12/12	20	13.50	1	13.40	13.35	19	2,226	0.85%
2018/12/10	1	13.45	1	13.35	13.30	0	2,497	0.00%
2018/12/07	1	13.70	2	13.60	13.70	-1	2,492	-0.04%
2018/12/04	0	0.00	4	13.76	13.70	-4	2,494	-0.16%
2018/12/03	3	13.85	1	13.85	13.85	2	2,503	0.08%
2018/11/30	5	13.60	0	0.00	13.45	5	2,462	0.20%
2018/11/29	20	13.50	5	13.49	13.35	15	2,479	0.60%
2018/11/26	0	0.00	2	13.05	13.00	-2	2,470	-0.08%
2018/11/22	1	12.85	0	0.00	12.80	1	2,529	0.04%
2018/11/21	4	13.00	0	0.00	13.05	4	2,567	0.16%
2018/11/20	4	13.30	0	0.00	13.10	4	2,734	0.15%
2018/11/16	6	12.72	0	0.00	12.70	6	2,691	0.22%
2018/11/15	1	12.25	0	0.00	12.30	1	2,661	0.04%
2018/11/14	1	12.30	0	0.00	12.25	1	2,674	0.04%
2018/11/07	0	0.00	2	12.23	12.25	-2	2,845	-0.07%
2018/11/06	0	0.00	1	12.15	11.85	-1	2,872	-0.03%
2018/11/05	2	12.05	1	12.05	12.05	1	2,895	0.03%
2018/11/02	6	12.61	15	12.53	12.25	-9	3,002	-0.30%
2018/10/31	0	0.00	5	11.60	11.65	-5	2,947	-0.17%
2018/10/30	8	11.36	0	0.00	11.40	8	2,927	0.27%
2018/10/29	0	0.00	2	11.35	11.40	-2	2,934	-0.07%
2018/10/26	11	11.40	2	11.30	11.30	9	2,959	0.30%
2018/10/23	0	0.00	5	11.70	11.55	-5	3,000	-0.17%
2018/10/22	5	11.90	0	0.00	11.90	5	3,044	0.16%
2018/10/19	2	11.55	0	0.00	11.60	2	3,104	0.06%
2018/10/11	0	0.00	5	11.30	11.30	-5	3,348	-0.15%
2018/10/09	4	12.66	0	0.00	12.55	4	3,334	0.12%
2018/10/03	5	13.60	0	0.00	13.75	5	3,499	0.14%
2018/09/27	1	13.65	0	0.00	13.50	1	3,695	0.03%
2018/09/26	5	13.90	0	0.00	13.70	5	4,038	0.12%
2018/09/21	10	14.09	8	13.97	14.15	2	5,222	0.04%
2018/09/20	8	13.57	0	0.00	13.60	8	5,118	0.16%
2018/09/19	1	14.00	0	0.00	13.70	1	5,119	0.02%
2018/09/18	3	13.73	5	13.70	13.55	-2	5,063	-0.04%
2018/09/17	6	14.22	2	14.18	14.00	4	5,046	0.08%
2018/09/14	2	13.70	0	0.00	14.05	2	4,885	0.04%
2018/09/13	0	0.00	2	13.10	13.10	-2	4,807	-0.04%
2018/09/12	0	0.00	1	13.00	12.90	-1	4,829	-0.02%
2018/09/07	4	13.75	0	0.00	13.55	4	4,913	0.08%
2018/09/06	0	0.00	1	14.25	14.25	-1	4,962	-0.02%
2018/08/31	0	0.00	1	14.80	14.85	-1	5,516	-0.02%
2018/08/30	0	0.00	12	14.98	14.80	-12	5,635	-0.21%
2018/08/29	1	15.15	7	14.89	14.90	-6	5,795	-0.10%
2018/08/28	17	14.92	20	14.80	14.80	-3	5,863	-0.05%
2018/08/27	11	15.07	1	15.05	15.00	10	5,881	0.17%
2018/08/24	20	14.25	0	0.00	14.35	20	5,810	0.34%
2018/08/22	1	14.50	0	0.00	14.40	1	6,025	0.02%
2018/08/21	1	14.40	0	0.00	14.20	1	6,183	0.02%
2018/08/16	8	14.50	0	0.00	14.60	8	7,144	0.11%
2018/08/09	2	15.75	0	0.00	15.75	2	7,516	0.03%
2018/08/06	0	0.00	3	15.53	15.50	-3	8,285	-0.04%
2018/08/02	0	0.00	13	15.45	15.45	-13	8,616	-0.15%
2018/07/31	0	0.00	6	15.85	15.80	-6	8,743	-0.07%
2018/07/30	6	15.90	11	15.95	15.90	-5	8,946	-0.06%
2018/07/26	2	16.53	12	16.53	16.45	-10	8,851	-0.11%
2018/07/25	10	16.30	0	0.00	16.50	10	8,828	0.11%
2018/07/23	7	16.09	0	0.00	16.30	7	8,770	0.08%
2018/07/20	0	0.00	135	15.80	15.95	-135	8,648	-1.56%	大賣/鉅額交易
2018/07/18	21	15.98	0	0.00	15.85	21	8,652	0.24%
2018/07/17	10	16.05	0	0.00	16.00	10	8,647	0.12%
2018/07/16	108	16.50	3	16.35	16.00	105	8,603	1.22%	大買/鉅額交易
2018/07/12	0	0.00	6	16.17	16.30	-6	8,446	-0.07%
2018/07/11	7	16.09	12	15.93	15.85	-5	8,438	-0.06%
2018/07/10	1	16.35	10	16.40	16.40	-9	8,496	-0.11%
2018/07/09	20	16.05	0	0.00	15.95	20	8,536	0.23%
2018/07/06	10	15.93	2	16.70	16.00	8	8,502	0.09%
2018/07/05	4	16.58	19	16.70	16.35	-15	8,428	-0.18%
2018/07/04	35	17.44	17	17.07	16.90	18	8,378	0.21%
2018/07/03	39	17.76	13	17.39	17.00	26	8,024	0.32%
2018/07/02	10	15.70	10	16.55	16.70	0	7,037	0.00%
2018/06/29	0	0.00	10	15.40	15.35	-10	6,789	-0.15%
2018/06/28	10	15.07	0	0.00	15.00	10	6,772	0.15%
2018/06/20	0	0.00	58	15.32	15.35	-58	6,681	-0.87%
2018/06/19	0	0.00	11	16.41	15.90	-11	6,620	-0.17%
2018/06/14	2	16.65	8	17.05	16.55	-6	6,557	-0.09%
2018/06/13	0	0.00	0.3	16.80	16.90	-0.3	6,484	0.00%
2018/06/12	0	0.00	6	17.03	17.20	-6	6,396	-0.09%
2018/06/11	2	17.05	2	17.15	16.95	0	6,291	0.00%
2018/06/08	15	16.82	11	17.47	17.00	4	6,170	0.06%
2018/06/07	14	16.87	6	16.51	16.45	8	5,851	0.14%
2018/06/06	0	0.00	16	16.35	16.75	-16	5,703	-0.28%
2018/06/05	3	15.90	11	16.11	15.90	-8	5,536	-0.14%
2018/06/04	2	16.25	11	16.45	16.20	-9	5,428	-0.17%
2018/06/01	5	16.00	1.7	16.01	16.20	3.3	5,385	0.06%
2018/05/31	55	17.06	25	16.76	16.40	30	5,333	0.56%
2018/05/30	11	16.78	6	16.83	16.75	5	5,218	0.10%
2018/05/29	18	16.89	10	16.95	16.80	8	5,201	0.15%
2018/05/28	6	16.50	5	17.17	17.45	1	4,999	0.02%
2018/05/25	9	16.49	20	16.35	16.65	-11	4,676	-0.24%
2018/05/24	77	16.70	146	16.27	16.85	-69	4,495	-1.53%	大賣/
2018/05/23	11	15.61	3	15.70	15.90	8	3,979	0.20%
2018/05/22	1	15.00	0	0.00	15.50	1	3,850	0.03%
2018/05/21	6	15.28	0	0.00	15.40	6	3,757	0.16%
2018/05/18	5	15.10	12	14.61	14.65	-7	3,614	-0.19%
2018/05/17	5	14.80	0	0.00	14.95	5	3,540	0.14%
2018/05/16	3	15.55	10	15.60	15.75	-7	3,412	-0.21%
2018/05/15	46	15.79	45	15.80	15.90	1	3,291	0.03%
2018/05/14	34	15.52	81	15.53	15.75	-47	2,946	-1.60%
2018/05/11	3	14.43	2	14.75	14.35	1	2,490	0.04%
2018/05/10	48	14.04	32	13.95	14.00	16	2,220	0.72%
2018/05/09	2	13.85	0	0.00	13.70	2	2,130	0.09%
2018/05/08	30	14.10	31	13.89	13.50	-1	2,053	-0.05%
2018/05/07	0	0.00	195	13.91	13.90	-195	1,947	-10.01%	大賣/鉅額交易
2018/05/03	0	0.00	2	12.70	12.75	-2	1,745	-0.11%
2018/05/02	0	0.00	3	12.60	12.90	-3	1,751	-0.17%
2018/04/30	19	12.77	0	0.00	12.55	19	1,696	1.12%
2018/04/17	0	0.00	3	13.17	13.20	-3	1,537	-0.20%
2018/04/16	4	13.60	0	0.00	13.55	4	1,562	0.26%
2018/04/13	2	13.35	3	13.35	13.35	-1	1,479	-0.07%
2018/04/11	2	13.00	0	0.00	12.85	2	1,445	0.14%
2018/04/10	0	0.00	210	12.76	12.95	-210	1,452	-14.46%	大賣/鉅額交易
2018/04/09	0	0.00	28	12.67	12.50	-28	1,416	-1.98%
2018/03/30	1	13.00	0	0.00	12.80	1	1,453	0.07%
2018/03/28	2	12.65	7	12.40	12.60	-5	1,575	-0.32%
2018/03/21	33	13.24	31	13.05	13.05	2	1,758	0.11%
2018/03/20	1	13.00	0	0.00	13.00	1	1,744	0.06%
2018/03/08	0	0.00	2	13.25	13.15	-2	1,762	-0.11%
2018/03/06	0	0.00	5	13.00	12.90	-5	1,734	-0.29%
2018/03/02	12	12.98	0	0.00	12.95	12	1,760	0.68%
2018/02/07	0	0.00	6	11.40	11.40	-6	1,796	-0.33%
2018/01/29	0	0.00	2	13.00	13.00	-2	2,106	-0.09%
2018/01/17	2	12.75	0	0.00	12.85	2	2,995	0.07%
2018/01/16	0	0.00	1	12.80	12.80	-1	3,168	-0.03%
2018/01/05	0	0.00	2	13.50	13.45	-2	4,444	-0.04%
2018/01/02	0	0.00	14	13.50	13.55	-14	4,432	-0.32%