精成科 (6191)-統一-城中券商分點個股進出

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
57.2
漲跌
▲1.1
漲幅
+1.96%
成交量
4,056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(已收盤)

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

精成科 (6191)籌碼相關－統一-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-城中券商分點個股進出
統一-城中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
2024/11/20	0	56.70	10	56.20	56.10	-10	2,345	-0.43%
2024/11/19	20	56.00	20	56.75	56.60	0	2,302	0.00%
2024/11/18	0.1	55.48	31	55.42	55.70	-30.9	2,241	-1.38%
2024/11/15	71	55.38	30	55.23	55.00	41	2,208	1.86%
2024/11/13	0	56.10	10	56.00	55.60	-10	2,135	-0.47%
2024/11/12	0	0.00	46	55.81	55.80	-46	2,123	-2.17%
2024/11/11	2	56.70	25	56.60	56.80	-23	2,099	-1.09%
2024/11/08	10	60.00	0	0.00	58.40	10	2,052	0.49%
2024/11/07	20	58.85	10	59.40	59.40	10	2,040	0.49%
2024/11/06	0	59.00	20	58.63	58.40	-20	2,042	-0.98%
2024/11/05	0	0.00	15	58.56	58.50	-15	2,067	-0.73%
2024/11/04	60.8	59.75	0	0.00	58.70	60.8	2,120	2.87%
2024/11/01	2	58.20	7	58.70	58.90	-5	2,181	-0.23%
2024/10/30	25	60.00	0	0.00	58.30	25	2,213	1.13%
2024/10/29	5	58.70	0	0.00	58.20	5	2,132	0.24%
2024/10/28	0	60.00	0	0.00	59.20	0	2,119	0.00%
2024/10/24	2	60.80	2	60.70	60.00	0	2,118	0.00%
2024/10/23	10	60.90	7	60.74	60.60	3	2,133	0.14%
2024/10/22	12	59.98	10	59.90	59.90	2	2,125	0.09%
2024/10/21	0	60.30	0	0.00	59.80	0	2,152	0.00%
2024/10/18	20	60.99	0	0.00	60.30	20	2,148	0.93%
2024/10/17	10	60.80	0	0.00	60.20	10	2,178	0.46%
2024/10/16	0	59.80	1	59.50	60.00	-1	2,204	-0.04%
2024/10/15	10	60.70	5	59.90	59.90	5	2,193	0.23%
2024/10/14	0	0.00	10.1	59.20	59.70	-10.1	2,209	-0.46%
2024/10/11	0	59.50	10	59.30	59.50	-10	2,209	-0.45%
2024/10/09	2	59.40	47	59.69	59.70	-45	2,244	-2.00%
2024/10/07	0	61.60	0	0.00	62.10	0	2,351	0.00%
2024/10/04	0	0.00	5	61.00	61.00	-5	2,420	-0.21%
2024/10/01	20	61.05	1	61.30	61.60	19	2,491	0.76%
2024/09/30	0	61.86	0	0.00	60.40	0	2,529	0.00%
2024/09/27	0	0.00	10	61.80	61.60	-10	2,622	-0.38%
2024/09/26	0	62.19	5	61.70	61.90	-5	2,742	-0.18%
2024/09/25	0	62.30	5	61.90	61.60	-5	2,774	-0.18%
2024/09/24	10	62.00	5	61.70	61.60	5	2,889	0.17%
2024/09/23	0	61.96	6	62.07	62.20	-6	2,905	-0.21%
2024/09/20	2	62.15	0	0.00	61.50	2	2,877	0.07%
2024/09/19	0	0.00	2	59.80	59.50	-2	2,806	-0.07%
2024/09/18	10	59.50	2	58.00	58.00	8	2,781	0.29%
2024/09/16	22	58.89	0	0.00	58.90	22	2,759	0.80%
2024/09/13	0	59.00	0	0.00	58.50	0	2,750	0.00%
2024/09/12	0	0.00	20	59.16	58.50	-20	2,750	-0.73%
2024/09/11	40	59.38	10	58.10	58.10	30	2,763	1.09%
2024/09/10	3	61.17	38	60.33	60.00	-35	2,741	-1.28%
2024/09/09	10	59.30	5	59.40	61.40	5	2,734	0.18%
2024/09/06	61	58.42	0	0.00	59.10	61	2,733	2.23%
2024/09/04	0	0.00	16	60.51	59.80	-16	2,730	-0.59%
2024/09/03	15	63.40	0	0.00	62.30	15	2,701	0.56%
2024/09/02	10	63.70	5	63.26	63.30	5	2,721	0.18%
2024/08/30	1	63.20	0	0.00	63.10	1	2,741	0.04%
2024/08/29	15	61.93	10	62.35	62.30	5	2,743	0.18%
2024/08/28	0	0.00	25	62.40	62.30	-25	2,786	-0.90%
2024/08/26	0	0.00	5	62.68	62.00	-5	2,912	-0.17%
2024/08/23	0	0.00	10	60.90	61.60	-10	2,950	-0.34%
2024/08/22	20	62.34	0	0.00	61.50	20	2,959	0.68%
2024/08/20	0	0.00	42	62.94	62.20	-42	3,029	-1.39%
2024/08/19	0	0.00	25	63.00	62.60	-25	3,126	-0.80%
2024/08/16	0	0.00	10	62.90	62.90	-10	3,199	-0.31%
2024/08/15	11	63.20	5	63.20	62.50	6	3,244	0.18%
2024/08/14	0	0.00	30	62.70	62.50	-30	3,267	-0.92%
2024/08/13	0	0.00	35	62.64	62.40	-35	3,296	-1.06%
2024/08/12	6	62.62	26	62.43	62.70	-20	3,323	-0.60%
2024/08/09	30	62.18	0	0.00	61.20	30	3,372	0.89%
2024/08/08	0	0.00	15	60.50	60.70	-15	3,420	-0.44%
2024/08/07	21	59.94	27	61.12	61.20	-6	3,429	-0.17%
2024/08/06	35	60.75	0	0.00	58.80	35	3,460	1.01%
2024/08/05	20	61.93	0	0.00	60.70	20	3,487	0.57%
2024/08/02	60	64.44	3	65.47	66.20	57	3,462	1.65%
2024/08/01	80	64.32	0	0.00	64.80	80	3,447	2.32%
2024/07/31	10	62.00	0	0.00	61.80	10	3,435	0.29%
2024/07/26	0	0.00	12	60.95	61.00	-12	3,542	-0.34%
2024/07/23	20	63.05	0	0.00	62.20	20	3,601	0.56%
2024/07/22	2	62.20	0	0.00	62.20	2	3,578	0.06%
2024/07/19	0	0.00	10	64.90	64.50	-10	3,550	-0.28%
2024/07/18	2	66.50	0	0.00	65.60	2	3,570	0.06%
2024/07/17	10	69.20	0	0.00	67.10	10	3,542	0.28%
2024/07/15	1	66.30	0	0.00	66.50	1	3,675	0.03%
2024/07/11	0	0.00	90	68.25	67.40	-90	3,714	-2.42%
2024/07/10	10	68.80	30	68.00	67.60	-20	3,752	-0.53%
2024/07/09	0	0.00	10	70.00	67.90	-10	3,771	-0.27%
2024/07/08	7	73.06	2	72.90	72.10	5	3,718	0.13%
2024/07/05	3	75.20	0	0.00	74.80	3	3,670	0.08%
2024/07/04	10	75.60	10	76.40	76.80	0	3,664	0.00%
2024/07/03	24	75.26	5	77.38	75.90	19	3,645	0.52%
2024/07/02	16	74.20	19	75.87	75.60	-3	3,572	-0.08%
2024/07/01	1	73.60	0	0.00	73.30	1	3,469	0.03%
2024/06/28	23	73.57	6	74.30	74.30	17	3,482	0.49%
2024/06/27	0	0.00	1	72.10	72.50	-1	3,404	-0.03%
2024/06/26	0	0.00	5	70.30	71.00	-5	3,547	-0.14%
2024/06/24	1	70.20	11	70.01	69.90	-10	3,921	-0.26%
2024/06/20	1	69.40	6	69.42	69.40	-5	4,059	-0.12%
2024/06/19	0	0.00	11	69.10	68.80	-11	4,213	-0.26%
2024/06/17	0	0.00	2	70.05	69.90	-2	5,170	-0.04%
2024/06/13	0	0.00	5	71.80	71.50	-5	5,371	-0.09%
2024/06/12	0	0.00	20	70.65	70.70	-20	5,382	-0.37%
2024/06/11	0	0.00	6	71.17	70.50	-6	5,416	-0.11%
2024/06/06	1	72.20	1	71.90	72.00	0	5,446	0.00%
2024/06/04	1	72.90	8	72.59	72.60	-7	5,549	-0.13%
2024/06/03	0	74.20	15	73.51	72.40	-15	5,596	-0.27%
2024/05/31	1	74.40	1	74.30	74.30	0	5,597	0.00%
2024/05/30	3	72.90	0	0.00	72.50	3	5,605	0.05%
2024/05/27	8	72.40	11	72.15	71.90	-3	5,603	-0.05%
2024/05/24	3	74.93	4	74.05	73.00	-1	5,607	-0.02%
2024/05/23	3	75.90	6	75.80	76.00	-3	5,582	-0.05%
2024/05/22	3	73.20	14	73.41	75.00	-11	5,517	-0.20%
2024/05/21	0	0.00	10	72.10	73.10	-10	5,474	-0.18%
2024/05/20	4	71.33	60	71.55	71.30	-56	5,454	-1.03%
2024/05/17	5	71.50	40	71.73	71.20	-35	5,445	-0.64%
2024/05/16	0	0.00	46	73.50	72.50	-46	5,440	-0.85%
2024/05/15	13	75.42	3	75.40	72.90	10	5,482	0.18%
2024/05/14	0	0.00	19	73.55	73.80	-19	5,551	-0.34%
2024/05/13	0	0.00	30	70.43	70.60	-30	5,498	-0.55%
2024/05/10	1	71.60	0	0.00	71.20	1	5,490	0.02%
2024/05/09	4	75.03	0	0.00	72.60	4	5,430	0.07%
2024/05/08	2	73.95	12	74.82	75.00	-10	5,347	-0.19%
2024/05/07	7	74.51	15	73.88	74.20	-8	5,312	-0.15%
2024/05/06	5	74.40	29	74.00	74.20	-24	5,283	-0.45%
2024/05/03	7	73.80	27	73.66	73.20	-20	5,287	-0.38%
2024/05/02	14	73.29	0	0.00	72.70	14	5,272	0.27%
2024/04/30	71	72.95	0	0.00	73.10	71	5,283	1.34%
2024/04/29	0	0.00	15	71.01	73.10	-15	5,240	-0.29%
2024/04/26	0	0.00	25	69.70	69.90	-25	5,180	-0.48%
2024/04/25	0	0.00	25	69.54	69.50	-25	5,197	-0.48%
2024/04/24	0	0.00	15	68.97	69.50	-15	5,205	-0.29%
2024/04/23	0	0.00	10	67.00	67.80	-10	5,208	-0.19%
2024/04/22	0	0.00	10	68.30	67.20	-10	5,212	-0.19%
2024/04/19	0	0.00	55	70.78	70.40	-55	5,171	-1.06%
2024/04/18	5	69.80	0	0.00	71.00	5	5,113	0.10%
2024/04/17	0	0.00	15	69.93	70.00	-15	5,085	-0.29%
2024/04/16	0	0.00	10	69.30	69.00	-10	5,072	-0.20%
2024/04/15	0	0.00	41	69.78	69.60	-41	5,015	-0.82%
2024/04/12	0	0.00	65.1	70.78	69.70	-65.1	4,968	-1.31%
2024/04/11	4	70.15	13	70.50	70.80	-9	4,920	-0.18%
2024/04/10	3	70.70	43	70.80	70.50	-40	4,923	-0.81%
2024/04/09	3	71.70	3	72.03	72.20	0	4,895	0.00%
2024/04/08	2	71.85	22	72.03	71.90	-20	4,898	-0.41%
2024/04/03	0	0.00	10	72.00	72.00	-10	4,898	-0.20%
2024/04/02	0	0.00	30	71.87	72.60	-30	4,894	-0.61%
2024/04/01	13	72.76	0	0.00	72.70	13	4,893	0.27%
2024/03/29	39	73.50	5	73.50	72.70	34	4,908	0.69%
2024/03/28	14	75.49	37	74.72	73.70	-23	4,829	-0.48%
2024/03/27	18	71.63	4	71.33	73.20	14	4,646	0.30%
2024/03/26	5	71.80	10	69.56	69.40	-5	4,591	-0.11%
2024/03/25	0	0.00	12	71.77	71.20	-12	4,596	-0.26%
2024/03/22	37	73.92	2	72.20	71.40	35	4,705	0.74%
2024/03/21	98	74.71	8	75.53	73.60	90	4,720	1.91%
2024/03/20	176	71.16	43	72.31	76.10	133	4,459	2.98%	大買/鉅額交易
2024/03/19	52	67.81	4	69.53	69.20	48	3,975	1.21%
2024/03/18	10	65.40	0	0.00	66.40	10	3,794	0.26%
2024/03/14	20	65.30	0	0.00	65.30	20	3,792	0.53%
2024/03/13	0	0.00	25	65.26	64.60	-25	3,798	-0.66%
2024/03/12	20	64.10	0	0.00	64.60	20	3,825	0.52%
2024/03/11	1	63.60	0	0.00	63.50	1	3,882	0.03%
2024/03/08	0	0.00	19	66.34	64.10	-19	3,929	-0.48%
2024/03/07	0	0.00	45	68.44	67.60	-45	3,999	-1.13%
2024/03/06	45	68.48	0	0.00	68.60	45	4,252	1.06%
2024/03/05	6	68.63	7	68.20	68.70	-1	4,495	-0.02%
2024/03/04	5	66.40	10	66.40	66.30	-5	4,448	-0.11%
2024/03/01	0	0.00	20	66.50	66.00	-20	4,454	-0.45%
2024/02/29	0	65.65	20	65.80	65.30	-20	4,433	-0.45%
2024/02/27	0	0.00	40	66.95	66.30	-40	4,396	-0.91%
2024/02/26	20	68.10	2	67.30	67.50	18	4,382	0.41%
2024/02/23	20	69.05	0	0.00	68.10	20	4,407	0.45%
2024/02/22	0	0.00	23	68.16	68.10	-23	4,525	-0.51%
2024/02/21	0	0.00	10	68.70	68.90	-10	4,550	-0.22%
2024/02/20	11	69.75	20	69.25	69.30	-9	4,590	-0.20%
2024/02/19	10	68.70	5	69.50	69.80	5	4,588	0.11%
2024/02/16	62	69.57	3	69.60	69.20	59	4,599	1.28%
2024/02/15	127	66.29	2	68.60	69.20	125	4,553	2.74%	大買/鉅額交易
2024/02/05	0	0.00	41	64.13	64.30	-41	4,455	-0.92%
2024/02/02	0	0.00	10	64.55	64.70	-10	4,505	-0.22%
2024/02/01	0	0.00	5	64.20	64.90	-5	4,540	-0.11%
2024/01/31	0	0.00	15	64.20	63.90	-15	4,574	-0.33%
2024/01/30	0	0.00	15	64.57	64.30	-15	4,625	-0.32%
2024/01/29	10	65.40	10	65.35	65.50	0	4,679	0.00%
2024/01/26	0	0.00	1	64.80	64.80	-1	4,802	-0.02%
2024/01/25	0	0.00	50	63.80	63.50	-50	5,147	-0.97%
2024/01/24	10	65.90	10	65.60	64.70	0	5,724	0.00%
2024/01/23	0	0.00	5	65.30	65.80	-5	5,960	-0.08%
2024/01/22	0	0.00	50	65.18	64.90	-50	5,958	-0.84%
2024/01/19	0	0.00	10	64.65	64.30	-10	5,961	-0.17%
2024/01/17	0	0.00	11	65.87	65.20	-11	5,970	-0.18%
2024/01/16	0	0.00	5	64.80	65.50	-5	5,952	-0.08%
2024/01/15	0	0.00	10	63.90	65.00	-10	5,946	-0.17%
2024/01/12	0	0.00	5	62.80	63.00	-5	5,930	-0.08%
2024/01/11	0	0.00	30	63.37	63.50	-30	5,941	-0.50%
2024/01/10	0	0.00	30	62.53	62.90	-30	6,019	-0.50%
2024/01/09	0	0.00	20	63.55	63.20	-20	6,001	-0.33%
2024/01/08	1	64.40	25	64.14	64.10	-24	6,040	-0.40%
2024/01/05	0	0.00	10	64.90	64.50	-10	6,074	-0.16%
2024/01/04	0	0.00	21	64.91	65.10	-21	6,078	-0.35%
2024/01/03	1	65.20	20	65.40	65.10	-19	6,124	-0.31%
2024/01/02	0	64.50	20	64.20	65.20	-20	6,245	-0.32%
2023/12/29	20	64.30	0	0.00	64.50	20	6,259	0.32%
2023/12/28	0	0.00	10	64.00	63.70	-10	6,278	-0.16%
2023/12/27	0	0.00	10	64.00	64.30	-10	6,348	-0.16%
2023/12/26	30	63.82	8	63.70	64.30	22	6,403	0.34%
2023/12/25	0	0.00	3	64.40	63.70	-3	6,357	-0.05%
2023/12/22	23	64.73	0	0.00	64.90	23	6,298	0.37%
2023/12/21	0	0.00	20	64.08	64.00	-20	6,269	-0.32%
2023/12/20	30	65.67	2	66.20	64.80	28	6,269	0.45%
2023/12/19	1	65.40	10	67.03	65.30	-9	6,272	-0.14%
2023/12/18	21	70.24	0	0.00	68.00	21	6,152	0.34%
2023/12/15	32	75.00	23	74.62	72.90	9	6,063	0.15%
2023/12/14	35	73.41	16	72.56	73.40	19	5,987	0.32%
2023/12/13	1	70.80	42.1	71.02	71.10	-41.1	5,957	-0.69%
2023/12/12	32	71.22	0	0.00	70.30	32	6,040	0.53%
2023/12/11	1	71.50	10	72.30	70.70	-9	6,083	-0.15%
2023/12/08	1	72.50	46	71.94	72.20	-45	6,121	-0.74%
2023/12/07	11	70.61	21	71.49	71.50	-10	6,167	-0.16%
2023/12/06	1	70.80	7.7	71.02	71.00	-6.7	6,245	-0.11%
2023/12/05	31	69.21	2	69.10	70.00	29	6,364	0.46%
2023/12/04	22	71.01	1	71.30	70.10	21	6,681	0.31%
2023/12/01	20	69.80	6	69.60	70.50	14	6,663	0.21%
2023/11/30	3	66.53	12	67.58	69.00	-9	6,466	-0.14%
2023/11/29	10	63.50	0	0.00	64.20	10	6,214	0.16%
2023/11/28	0	0.00	20	63.00	63.20	-20	6,221	-0.32%
2023/11/27	0	0.00	20	61.90	61.90	-20	6,258	-0.32%
2023/11/24	0	0.00	10	61.70	61.50	-10	6,290	-0.16%
2023/11/23	0	0.00	61	62.17	61.50	-61	6,357	-0.96%
2023/11/22	10	62.40	63	62.28	61.80	-53	6,400	-0.83%
2023/11/21	3.3	64.61	14	63.90	62.80	-10.7	6,460	-0.17%
2023/11/20	10	64.54	30	64.20	64.60	-20	6,567	-0.30%
2023/11/17	5	64.42	30	64.09	64.50	-25	6,575	-0.38%
2023/11/16	11	63.02	70	62.76	63.10	-59	6,614	-0.89%
2023/11/15	26	63.77	11	63.68	63.30	15	6,703	0.22%
2023/11/14	10	62.80	10	63.10	63.00	0	6,751	0.00%
2023/11/10	30	62.10	0	0.00	62.00	30	6,927	0.43%
2023/11/09	40	62.90	0	0.00	63.40	40	7,017	0.57%
2023/11/08	20	63.80	45	63.47	62.50	-25	7,052	-0.35%
2023/11/07	20	64.50	5	63.90	63.40	15	7,139	0.21%
2023/11/06	55	63.41	5	63.60	64.00	50	7,240	0.69%
2023/11/03	23	64.13	14	63.72	62.40	9	7,229	0.12%
2023/11/02	17	62.51	19	63.78	63.90	-2	7,160	-0.03%
2023/11/01	245.1	62.52	16	59.61	61.20	229.1	6,866	3.34%	大買/鉅額交易
2023/10/31	113	59.74	1	59.60	61.60	112	6,314	1.77%	大買/鉅額交易
2023/10/30	10	56.50	6	56.10	56.00	4	6,142	0.07%
2023/10/27	10	55.10	10	56.00	56.00	0	6,205	0.00%
2023/10/26	20	54.65	0	0.00	54.90	20	6,275	0.32%
2023/10/24	0	0.00	15	54.50	55.70	-15	6,364	-0.24%
2023/10/23	6	54.80	45	54.46	54.30	-39	6,446	-0.61%
2023/10/20	0	0.00	40	53.98	53.90	-40	6,629	-0.60%
2023/10/18	0	0.00	50	53.68	54.30	-50	6,673	-0.75%
2023/10/17	12	57.05	2	55.70	55.40	10	6,673	0.15%
2023/10/16	11	56.14	2	55.70	56.00	9	6,859	0.13%
2023/10/13	0	0.00	10	57.00	56.60	-10	7,113	-0.14%
2023/10/12	0	0.00	50	58.00	58.00	-50	7,355	-0.68%
2023/10/11	32	57.93	18	57.56	57.40	14	7,465	0.19%
2023/10/06	12	59.43	54	59.72	57.80	-42	7,486	-0.56%
2023/10/05	0	0.00	10	62.20	61.90	-10	7,397	-0.14%
2023/10/04	23	61.89	22	62.48	62.70	1	7,446	0.01%
2023/10/03	46	64.00	7	63.34	63.10	39	7,513	0.52%
2023/10/02	20	64.01	41	63.87	64.60	-21	7,555	-0.28%
2023/09/28	10	62.00	10	62.10	62.00	0	7,521	0.00%
2023/09/27	23	61.89	5	61.24	61.70	18	7,551	0.24%
2023/09/26	10	61.80	2	62.60	62.20	8	7,565	0.11%
2023/09/25	23	60.43	11	61.96	62.20	12	7,573	0.16%
2023/09/22	20	58.05	2	57.90	59.60	18	7,532	0.24%
2023/09/21	10	60.20	0	0.00	59.60	10	7,598	0.13%
2023/09/20	13	62.89	5	61.64	61.30	8	7,734	0.10%
2023/09/19	22	62.99	23.9	63.11	62.80	-1.9	7,802	-0.02%
2023/09/18	3	61.60	13	62.02	62.30	-10	7,809	-0.13%
2023/09/15	13	62.46	4	62.05	61.90	9	7,808	0.12%
2023/09/14	32	61.25	1	61.70	61.80	31	7,723	0.40%
2023/09/13	7	59.96	74	59.64	60.40	-67	7,665	-0.87%
2023/09/12	4	58.95	35	59.99	59.40	-31	7,623	-0.41%
2023/09/11	13	58.97	56	58.96	58.70	-43	7,563	-0.57%
2023/09/08	30	61.38	21	61.59	61.00	9	7,459	0.12%
2023/09/07	106	61.96	110	62.06	60.90	-4	7,295	-0.05%	大買/大賣/
2023/09/06	25	59.07	7	59.34	60.50	18	6,934	0.26%
2023/09/05	27	57.48	12	58.09	58.60	15	6,852	0.22%
2023/09/04	12	55.97	10	56.20	56.10	2	6,782	0.03%
2023/09/01	30	55.93	0	0.00	55.60	30	6,899	0.43%
2023/08/31	10	55.48	11	55.71	56.80	-1	6,881	-0.01%
2023/08/30	1	55.10	30	55.53	54.90	-29	6,913	-0.42%
2023/08/29	11	55.18	23	55.03	55.10	-12	6,913	-0.17%
2023/08/28	0	0.00	40	56.09	55.90	-40	6,888	-0.58%
2023/08/25	7	57.41	22	57.09	57.40	-15	6,919	-0.22%
2023/08/24	2	55.15	22	56.30	55.90	-20	6,840	-0.29%
2023/08/23	11	58.96	10	58.80	58.80	1	6,610	0.02%
2023/08/22	33	58.53	21	58.12	58.80	12	6,650	0.18%
2023/08/21	12	56.10	13	57.76	58.00	-1	6,629	-0.02%
2023/08/18	10	56.50	39	55.63	55.80	-29	6,599	-0.44%
2023/08/17	57	55.53	5	55.80	56.20	52	6,552	0.79%
2023/08/16	17	53.30	4	54.05	54.10	13	6,509	0.20%
2023/08/15	5	53.32	16	53.44	53.40	-11	6,428	-0.17%
2023/08/11	23	52.51	51	51.66	52.10	-28	6,321	-0.44%
2023/08/10	41	52.45	7	52.71	52.10	34	6,240	0.54%
2023/08/09	11	51.54	2	51.80	51.80	9	6,149	0.15%
2023/08/08	13	51.08	1	51.40	51.60	12	6,153	0.20%
2023/08/07	2	51.40	52	49.79	50.90	-50	6,165	-0.81%
2023/08/04	10	48.00	0	0.00	49.05	10	6,241	0.16%
2023/08/02	0	0.00	4	48.00	48.25	-4	6,212	-0.06%
2023/08/01	12	51.28	0	0.00	50.40	12	6,216	0.19%
2023/07/31	38	52.12	1	52.10	51.30	37	6,527	0.57%
2023/07/28	11	50.56	21	50.48	51.20	-10	6,583	-0.15%
2023/07/27	0	0.00	51	50.76	50.70	-51	6,498	-0.78%
2023/07/26	20	52.00	100	50.67	51.10	-80	6,442	-1.24%
2023/07/25	14	50.01	14	51.66	51.40	0	6,337	0.00%
2023/07/24	10	48.90	0	0.00	49.10	10	6,126	0.16%
2023/07/21	10	47.40	0	0.00	48.45	10	6,069	0.16%
2023/07/20	0	0.00	45	48.78	48.20	-45	6,029	-0.75%
2023/07/19	10	48.80	10	49.20	48.10	0	5,952	0.00%
2023/07/18	51	52.41	26	49.53	50.80	25	5,773	0.43%
2023/07/17	156	52.38	3	52.43	52.50	153	5,479	2.79%	大買/鉅額交易
2023/07/14	10	48.65	3	48.60	49.45	7	5,214	0.13%
2023/07/13	13	47.82	2	48.35	47.95	11	5,110	0.22%
2023/07/12	52	47.73	0	0.00	47.50	52	5,038	1.03%
2023/07/07	10	46.99	0	0.00	47.30	10	4,812	0.21%
2023/07/06	2	48.10	2	48.68	48.20	0	4,772	0.00%
2023/07/05	1	47.80	0.1	47.70	47.75	1	4,694	0.02%
2023/07/04	8	47.26	17	47.14	47.05	-9	4,681	-0.19%
2023/07/03	22	46.85	0	0.00	47.20	22	4,655	0.47%
2023/06/30	30	45.78	10.2	45.85	45.90	19.8	4,678	0.42%
2023/06/29	43	46.30	30	46.03	46.20	13	4,640	0.28%
2023/06/28	66	46.18	40	46.58	46.80	26	4,514	0.58%
2023/06/27	74	44.20	38	43.88	44.50	36	4,337	0.83%
2023/06/26	1	43.80	0	0.00	44.15	1	4,197	0.02%
2023/06/21	1	43.10	1	43.20	43.20	0	4,175	0.00%
2023/06/20	0	0.00	10	42.15	42.20	-10	4,117	-0.24%
2023/06/19	21	42.57	0	0.00	42.15	21	4,180	0.50%
2023/06/16	0	0.00	36.5	42.42	42.35	-36.5	4,337	-0.84%
2023/06/14	46	42.56	2	42.50	42.50	44	4,289	1.03%
2023/06/13	1	42.20	0	0.00	42.25	1	4,282	0.02%
2023/06/12	2	42.05	0	0.00	42.00	2	4,258	0.05%
2023/06/09	49	41.81	47	41.82	42.20	2	4,246	0.05%
2023/06/08	23.3	41.76	0	0.00	41.65	23.3	4,211	0.55%
2023/06/07	138	41.92	119	42.22	42.00	19	4,177	0.45%	大買/大賣/
2023/06/05	0	0.00	0.1	40.40	40.45	-0.1	4,008	0.00%
2023/06/02	10	39.90	0	0.00	39.70	10	3,934	0.25%
2023/06/01	0	0.00	11	39.44	39.75	-11	3,952	-0.28%
2023/05/31	1	39.15	40	38.85	39.15	-39	3,925	-0.99%
2023/05/30	10	39.95	2	39.50	39.55	8	3,822	0.21%
2023/05/29	10	39.60	0	0.00	39.75	10	3,788	0.26%
2023/05/26	3	39.80	5	39.41	39.15	-2	3,754	-0.05%
2023/05/25	90	39.96	4	39.96	40.20	86	3,676	2.34%
2023/05/24	4.7	39.46	7	39.07	39.60	-2.3	3,587	-0.06%
2023/05/23	20	38.55	6	38.86	38.80	14	3,503	0.40%
2023/05/22	2	38.10	2	38.28	38.50	0	3,467	0.00%
2023/05/19	10	37.95	0	0.00	37.85	10	3,393	0.29%
2023/05/18	10	37.89	2	37.75	37.75	8	3,357	0.24%
2023/05/17	4	38.10	4	38.00	37.55	0	3,354	0.00%
2023/05/15	12	37.78	0	0.00	37.40	12	3,211	0.37%
2023/05/12	20	37.45	5	36.92	37.65	15	3,149	0.48%
2023/05/11	60	37.49	0	0.00	37.15	60	3,069	1.95%
2023/05/10	143	37.47	100.1	37.52	37.65	42.9	2,987	1.44%	大買/
2023/05/09	10	36.35	0	36.55	36.40	10	2,823	0.35%
2023/05/08	1	36.60	0	0.00	36.85	1	2,788	0.04%
2023/05/05	170	37.61	12	37.32	36.45	158	2,680	5.90%	大買/鉅額交易
2023/05/04	131	35.71	4	37.30	37.30	127	2,307	5.50%	大買/鉅額交易
2023/05/02	0	0.00	7	34.00	34.15	-7	2,163	-0.32%
2023/04/28	1.6	33.79	4	33.79	33.80	-2.4	2,157	-0.11%
2023/04/26	5.1	32.90	0	0.00	33.10	5.1	2,137	0.24%
2023/04/24	0	0.00	5	33.60	33.70	-5	2,101	-0.24%
2023/04/21	10	34.00	0	0.00	33.25	10	2,086	0.48%
2023/04/20	0	34.00	0	0.00	33.90	0	2,048	0.00%
2023/04/19	1	34.35	0	0.00	34.15	1	2,032	0.05%
2023/04/18	0	0.00	5	34.20	34.15	-5	1,998	-0.25%
2023/04/14	0	0.00	6	34.22	34.10	-6	1,923	-0.31%
2023/04/13	0	0.00	10	34.05	34.00	-10	1,886	-0.53%
2023/04/12	0	0.00	52	34.20	34.25	-52	1,864	-2.79%
2023/04/11	85.3	34.37	28	34.29	34.30	57.3	1,843	3.11%
2023/04/10	0	0.00	2	34.10	33.75	-2	1,732	-0.12%
2023/04/07	22.9	33.75	0	0.00	33.85	22.9	1,708	1.34%
2023/03/31	5	33.90	13	33.83	33.85	-8	1,612	-0.50%
2023/03/29	14.8	33.22	6	33.34	33.20	8.8	1,489	0.59%
2023/03/28	0	0.00	11	32.60	32.60	-11	1,460	-0.75%
2023/03/24	0	0.00	7	33.45	33.30	-7	1,413	-0.50%
2023/03/23	6	33.10	0	0.00	33.10	6	1,356	0.44%
2023/03/21	29	33.41	13	33.24	33.50	16	1,244	1.29%
2023/03/17	0	31.30	0	0.00	31.45	0	1,051	0.00%
2023/03/14	0	0.00	2	31.70	31.45	-2	1,023	-0.20%
2023/03/13	1	31.90	16	31.75	31.80	-15	1,003	-1.50%
2023/03/08	0	0.00	1	31.85	31.80	-1	968	-0.10%
2023/03/07	0	31.40	2	31.65	31.60	-2	950	-0.21%
2023/03/06	1	31.40	4	31.45	31.40	-3	921	-0.33%
2023/03/03	4	30.40	1	30.10	30.45	3	861	0.35%
2023/03/02	0.1	29.80	0	0.00	30.00	0.1	832	0.01%
2023/03/01	0	0.00	5	29.80	29.80	-5	828	-0.60%
2023/02/24	0	0.00	5	30.05	30.00	-5	832	-0.60%
2023/02/23	10	30.20	1	30.00	30.20	9	832	1.08%
2023/02/22	0.9	29.45	1	29.60	29.60	-0.1	810	-0.01%
2023/02/21	1	29.60	0	0.00	29.75	1	823	0.12%
2023/02/20	0	0.00	1	29.95	29.95	-1	842	-0.12%
2023/02/17	0.6	29.80	0	0.00	29.95	0.6	852	0.07%
2023/02/16	0	29.75	1	29.90	29.85	-1	861	-0.12%
2023/02/15	1.4	29.65	0	0.00	29.80	1.4	932	0.16%
2023/02/10	0	29.22	0	0.00	28.85	0	969	0.00%
2023/02/08	0.8	29.50	11	29.56	29.65	-10.2	1,017	-1.00%
2023/02/07	1	29.40	0	0.00	29.60	1	1,074	0.09%
2023/02/06	0	29.65	0	0.00	29.55	0	1,108	0.00%
2023/02/03	0	29.60	0	0.00	29.60	0	1,154	0.00%
2023/02/02	10	29.45	2	29.40	29.70	8	1,151	0.70%
2023/02/01	2	29.10	1	28.90	29.25	1	1,131	0.09%
2023/01/31	0.9	28.60	0	0.00	28.75	0.9	1,117	0.08%
2023/01/30	0	0.00	7	28.25	28.30	-7	1,110	-0.63%
2023/01/17	0.9	27.55	0	0.00	27.70	0.9	1,105	0.08%
2023/01/16	1	27.45	0	0.00	27.60	1	1,111	0.09%
2023/01/12	0	0.00	1	28.15	27.90	-1	1,133	-0.09%
2023/01/11	0.4	27.90	1	28.20	28.05	-0.6	1,141	-0.05%
2023/01/10	1	27.95	0	0.00	28.10	1	1,152	0.08%
2023/01/09	5	28.10	0	0.00	28.10	5	1,160	0.43%
2023/01/06	0.2	27.65	0	0.00	27.80	0.2	1,164	0.02%
2023/01/04	0	0.00	5	27.80	27.65	-5	1,196	-0.42%
2022/12/30	10	27.85	5	27.80	27.55	5	1,212	0.41%
2022/12/23	1	27.60	0	0.00	27.60	1	1,231	0.08%
2022/12/22	0.5	27.75	0	0.00	27.90	0.5	1,241	0.04%
2022/12/15	0	0.00	1	29.05	28.95	-1	1,271	-0.08%
2022/12/14	0.6	28.80	0	0.00	28.95	0.6	1,270	0.05%
2022/12/06	0.1	29.05	0	0.00	29.20	0.1	1,246	0.01%
2022/12/05	0	0.00	3	30.40	30.10	-3	1,227	-0.24%
2022/12/02	2	30.55	0	0.00	30.30	2	1,216	0.16%
2022/11/30	2	30.10	2	29.90	30.05	0	1,182	0.00%
2022/11/29	0.1	29.30	0	0.00	29.40	0.1	1,169	0.01%
2022/11/25	0	0.00	2	29.45	29.40	-2	1,174	-0.17%
2022/11/24	1.6	29.25	0	0.00	29.40	1.6	1,174	0.14%
2022/11/22	9	29.15	14	29.29	29.45	-5	1,193	-0.42%
2022/11/17	0.6	29.85	1	30.10	30.00	-0.4	1,185	-0.04%
2022/11/15	0	0.00	31	30.09	29.85	-31	1,158	-2.67%
2022/11/14	1.9	29.73	2	29.80	29.75	-0.1	1,151	-0.01%
2022/11/11	65	30.27	23	30.15	29.55	42	1,146	3.66%
2022/11/10	1	29.35	0.1	29.20	29.55	0.9	1,172	0.08%
2022/11/08	0	0.00	10	28.92	28.70	-10	1,158	-0.86%
2022/11/07	10	29.50	10	29.10	28.95	0	1,170	0.00%
2022/11/04	10.1	28.85	0	0.00	29.00	10.1	1,219	0.83%
2022/11/03	2	28.90	0	0.00	28.95	2	1,200	0.17%
2022/11/01	87.1	27.34	91	27.20	27.35	-3.9	1,185	-0.33%
2022/10/31	38	25.77	36	25.56	25.80	2	1,155	0.17%
2022/10/28	0.7	25.10	0	0.00	25.25	0.7	1,168	0.06%
2022/10/27	0.3	25.15	0	0.00	25.30	0.3	1,170	0.02%
2022/10/19	0.3	25.15	0	0.00	25.30	0.3	1,180	0.03%
2022/10/18	1	25.50	2	25.38	25.65	-1	1,178	-0.08%
2022/10/17	0.3	24.65	0	0.00	24.80	0.3	1,181	0.02%
2022/10/14	1	25.05	0	0.00	24.95	1	1,191	0.08%
2022/10/11	0	0.00	6	25.55	25.50	-6	1,191	-0.50%
2022/10/06	0	26.35	0	0.00	26.50	0	1,206	0.00%
2022/10/05	0	0.00	1	26.35	25.95	-1	1,198	-0.08%
2022/10/04	1	25.80	1	25.70	26.05	0	1,203	0.00%
2022/10/03	0	0.00	1	25.45	25.30	-1	1,204	-0.08%
2022/09/30	1	25.20	0	0.00	25.35	1	1,220	0.08%
2022/09/29	0.2	25.10	0	0.00	25.25	0.2	1,226	0.02%
2022/09/26	1	25.40	1	25.35	25.40	0	1,245	0.00%
2022/09/20	1.3	27.54	0	0.00	27.65	1.3	1,316	0.10%
2022/09/19	0	0.00	1	27.30	27.30	-1	1,331	-0.08%
2022/09/16	0.9	27.70	0	0.00	27.85	0.9	1,338	0.07%
2022/09/05	0	0.00	1	28.60	27.85	-1	1,695	-0.06%
2022/09/02	1	28.35	0	0.00	28.50	1	1,718	0.06%
2022/08/29	0	0.00	1	28.45	28.40	-1	1,859	-0.05%
2022/08/25	2	28.80	0	0.00	28.80	2	2,238	0.09%
2022/08/17	7.3	29.35	9	29.35	29.40	-1.7	2,493	-0.07%
2022/08/16	0.5	29.10	0	0.00	29.25	0.5	2,394	0.02%
2022/08/15	1	28.80	0	0.00	28.80	1	2,364	0.04%
2022/08/12	1.3	28.61	0	0.00	28.80	1.3	2,350	0.05%
2022/08/11	2	28.93	1	29.10	29.00	1	2,333	0.04%
2022/08/10	0.3	28.05	1	27.45	28.20	-0.7	2,270	-0.03%
2022/08/09	0.8	27.30	10	27.50	27.45	-9.2	2,272	-0.41%
2022/08/08	11	28.93	0	0.00	28.90	11	2,254	0.49%
2022/08/03	0.1	28.55	0	0.00	28.70	0.1	2,212	0.00%
2022/07/29	0	0.00	1	29.25	29.60	-1	2,270	-0.04%
2022/07/28	1.7	28.99	0	0.00	29.00	1.7	2,268	0.07%
2022/07/25	1	29.55	0	0.00	29.50	1	2,281	0.04%
2022/07/22	0	0.00	3	29.65	29.55	-3	2,339	-0.13%
2022/07/21	2.9	29.40	0	0.00	29.55	2.9	2,355	0.12%
2022/07/18	0.5	28.65	0	0.00	28.65	0.5	2,392	0.02%
2022/07/15	0.1	27.95	1	27.60	28.10	-0.9	2,431	-0.04%
2022/07/14	0.8	27.35	0	0.00	27.50	0.8	2,434	0.03%
2022/07/07	0	0.00	4	26.90	27.05	-4	3,176	-0.13%
2022/07/01	0	0.00	4	27.40	26.55	-4	3,242	-0.12%
2022/06/30	3	29.50	0	0.00	28.60	3	3,219	0.09%
2022/06/22	0	0.00	2	29.85	29.80	-2	3,263	-0.06%
2022/06/16	18	33.61	13	34.02	32.35	5	3,187	0.16%
2022/06/14	0	0.00	8	31.80	31.90	-8	2,997	-0.27%
2022/06/13	0	0.00	1	32.00	31.70	-1	2,998	-0.03%
2022/06/10	13	33.46	14	33.41	33.15	-1	2,976	-0.03%
2022/06/08	30	33.51	30	33.63	33.35	0	2,911	0.00%
2022/06/07	1	33.30	0	0.00	33.35	1	2,886	0.03%
2022/06/06	2	33.73	5	33.49	33.50	-3	2,857	-0.10%
2022/06/02	226	34.18	226	34.25	34.10	0	2,810	0.00%	大買/大賣/
2022/06/01	12	32.35	0	0.00	32.35	12	2,504	0.48%
2022/05/31	0	0.00	1	31.05	31.05	-1	2,460	-0.04%
2022/05/30	0.1	31.60	0	0.00	31.80	0.1	2,449	0.01%
2022/05/26	17	31.96	15	32.14	31.80	2	2,416	0.08%
2022/05/19	0	0.00	5	30.50	30.95	-5	2,430	-0.21%
2022/05/16	3	30.18	0	0.00	30.20	3	2,468	0.12%
2022/05/09	0	0.00	2	30.80	30.55	-2	2,480	-0.08%
2022/05/05	1	33.00	0	0.00	32.95	1	2,465	0.04%
2022/05/04	0	0.00	5	32.80	32.70	-5	2,472	-0.20%
2022/04/29	10	32.70	0	0.00	32.75	10	2,506	0.40%
2022/04/28	6	32.38	1	32.60	32.40	5	2,513	0.20%
2022/04/26	4	32.20	4	32.00	32.10	0	2,442	0.00%
2022/04/25	0	0.00	10	32.10	32.00	-10	2,458	-0.41%
2022/04/22	0	0.00	5	34.05	33.60	-5	2,462	-0.20%
2022/04/21	3	33.83	0	0.00	33.75	3	2,474	0.12%
2022/04/19	1	33.30	10	33.20	32.95	-9	2,446	-0.37%
2022/04/15	0	0.00	31	33.81	33.95	-31	2,426	-1.28%
2022/04/14	73	34.76	35	34.82	34.30	38	2,404	1.58%
2022/04/13	46	32.66	45	33.53	33.90	1	1,924	0.05%
2022/04/12	35	31.19	35	30.78	30.85	0	1,836	0.00%
2022/04/11	3	31.25	0	0.00	31.00	3	1,832	0.16%
2022/04/08	5	32.55	0	0.00	32.35	5	1,825	0.27%
2022/04/07	1	32.20	0	0.00	32.20	1	1,863	0.05%
2022/04/06	0	0.00	5	33.40	33.35	-5	1,866	-0.27%
2022/03/30	0.2	34.40	0	0.00	34.55	0.2	2,310	0.01%
2022/03/28	10	34.80	0	0.00	34.80	10	2,305	0.43%
2022/03/21	0	34.20	0	0.00	34.20	0	2,444	0.00%
2022/03/15	2	33.50	5	33.35	33.45	-3	3,034	-0.10%
2022/03/10	0	0.00	1	34.20	34.35	-1	3,896	-0.03%
2022/03/09	0	0.00	14	33.44	33.70	-14	3,969	-0.35%
2022/03/08	0	0.00	2	33.15	33.15	-2	4,042	-0.05%
2022/03/07	1	34.25	0	0.00	34.10	1	4,088	0.02%
2022/03/04	2	35.45	0	0.00	35.25	2	4,085	0.05%
2022/03/03	0	0.00	0.8	35.40	35.60	-0.8	4,129	-0.02%
2022/03/02	4	35.65	0	0.00	35.75	4	4,187	0.10%
2022/02/25	2	35.55	0	0.00	35.65	2	4,343	0.05%
2022/02/24	3	36.25	5	36.00	35.35	-2	4,384	-0.05%
2022/02/22	1	36.75	0	0.00	36.80	1	4,493	0.02%
2022/02/15	1	35.05	1	34.70	34.65	0	4,766	0.00%
2022/02/14	0	0.00	5	35.00	34.95	-5	4,786	-0.10%
2022/02/11	10	35.94	0	0.00	35.70	10	4,842	0.21%
2022/02/10	14	36.10	0	0.00	36.10	14	4,866	0.29%
2022/02/09	4	36.16	5	36.15	36.25	-1	4,881	-0.02%
2022/02/07	0.5	35.85	0	0.00	35.95	0.5	5,065	0.01%
2022/01/25	5	35.20	0	0.00	35.10	5	5,340	0.09%
2022/01/12	0	0.00	10	36.45	36.20	-10	5,610	-0.18%
2022/01/11	0.2	36.40	0	0.00	36.40	0.2	5,642	0.00%
2022/01/10	1	36.90	0	0.00	36.90	1	5,634	0.02%
2022/01/07	0	0.00	10	37.10	36.95	-10	5,646	-0.18%
2022/01/06	0	0.00	10	37.65	37.40	-10	5,641	-0.18%
2022/01/05	21	37.94	10	37.70	37.65	11	5,650	0.19%
2022/01/04	10	38.05	5	38.20	38.05	5	5,657	0.09%
2022/01/03	0	0.00	4	38.25	38.20	-4	5,697	-0.07%
2021/12/30	3	38.50	1	38.55	38.60	2	5,768	0.03%
2021/12/29	0	0.00	0.1	38.80	38.95	-0.1	5,828	0.00%
2021/12/28	8	39.19	2	39.15	39.10	6	5,831	0.10%
2021/12/27	17	38.81	7.9	39.37	39.00	9.1	5,740	0.16%
2021/12/24	22	38.33	15	38.28	38.20	7	5,696	0.12%
2021/12/22	5	37.45	0	0.00	37.30	5	5,653	0.09%
2021/12/21	0	0.00	3	37.55	37.40	-3	5,647	-0.05%
2021/12/20	0	0.00	13.6	37.19	37.65	-13.6	5,633	-0.24%
2021/12/17	0	0.00	10	37.15	37.05	-10	5,606	-0.18%
2021/12/15	5	37.50	1	37.55	37.45	4	5,545	0.07%
2021/12/14	6	37.44	21	37.27	37.25	-15	5,515	-0.27%
2021/12/13	11	38.92	0	0.00	38.25	11	5,440	0.20%
2021/12/10	6	38.98	53	39.13	38.85	-47	5,412	-0.87%
2021/12/09	15	40.50	0	0.00	39.65	15	5,331	0.28%
2021/12/08	28	40.04	84.6	40.05	41.60	-56.6	5,041	-1.12%
2021/12/07	5	39.28	22	38.91	38.75	-17	4,536	-0.37%
2021/12/06	23	39.03	10	39.04	38.40	13	4,408	0.29%
2021/12/03	0	0.00	31	38.06	38.65	-31	4,258	-0.73%
2021/12/02	11	38.32	0	0.00	37.70	11	4,195	0.26%
2021/12/01	14.1	37.76	0	0.00	38.20	14.1	4,204	0.34%
2021/11/30	16.1	37.40	1	37.50	37.65	15.1	4,179	0.36%
2021/11/29	10	36.85	10	37.00	36.80	0	4,188	0.00%
2021/11/26	12	38.54	1	38.10	37.35	11	4,199	0.26%
2021/11/25	14	38.98	1	38.70	38.35	13	4,177	0.31%
2021/11/24	1	38.15	0	0.00	38.50	1	4,211	0.02%
2021/11/23	10	38.10	0	0.00	37.50	10	4,181	0.24%
2021/11/19	1	37.50	1	37.70	37.20	0	4,210	0.00%
2021/11/18	23	38.99	20	39.21	37.85	3	4,200	0.07%
2021/11/17	1	37.80	1	37.75	37.75	0	4,074	0.00%
2021/11/16	30	38.39	0.4	37.95	37.60	29.6	4,151	0.71%
2021/11/15	0	0.00	1	38.20	38.40	-1	4,129	-0.02%
2021/11/12	0	0.00	10	37.10	37.40	-10	4,175	-0.24%
2021/11/11	0	0.00	20	37.81	37.30	-20	4,281	-0.47%
2021/11/10	0	0.00	11.3	37.97	37.85	-11.3	4,364	-0.26%
2021/11/09	0	0.00	21	37.20	37.25	-21	4,589	-0.46%
2021/11/08	0	0.00	30	36.92	37.00	-30	4,764	-0.63%
2021/11/05	0.4	36.90	1	37.10	37.10	-0.6	4,832	-0.01%
2021/11/04	10	37.45	0	0.00	38.00	10	4,843	0.21%
2021/11/03	10	36.25	7	36.65	36.85	3	4,895	0.06%
2021/11/02	45	36.34	10	36.33	35.60	35	4,847	0.72%
2021/11/01	0	0.00	2	35.40	35.40	-2	4,760	-0.04%
2021/10/28	90	35.23	0	0.00	34.60	90	5,044	1.78%
2021/10/27	8	33.09	47	34.43	34.75	-39	5,276	-0.74%
2021/10/25	0.8	33.00	3	33.00	33.00	-2.2	5,514	-0.04%
2021/10/22	10.3	32.58	0	0.00	32.25	10.3	5,605	0.18%
2021/10/20	0.3	33.72	1	33.70	33.55	-0.7	5,783	-0.01%
2021/10/12	15	30.10	35	30.75	31.50	-20	5,919	-0.34%
2021/10/08	11	31.24	0	0.00	30.80	11	6,082	0.18%
2021/10/06	14	31.52	0	0.00	31.10	14	7,813	0.18%
2021/10/05	10	31.53	5	31.80	31.90	5	7,953	0.06%
2021/10/04	15	32.57	1	32.00	31.80	14	8,042	0.17%
2021/10/01	5	32.80	0	0.00	32.40	5	8,144	0.06%
2021/09/30	29	33.20	35	33.31	33.25	-6	8,173	-0.07%
2021/09/29	0	0.00	11	32.95	33.20	-11	8,202	-0.13%
2021/09/27	5	32.75	5	32.45	32.60	0	8,505	0.00%
2021/09/24	12	33.62	6	33.32	33.15	6	9,105	0.07%
2021/09/23	0	0.00	10	32.10	32.35	-10	9,144	-0.11%
2021/09/22	0	0.00	1	30.65	31.05	-1	9,534	-0.01%
2021/09/17	0	0.00	1	31.15	31.40	-1	9,643	-0.01%
2021/09/10	6	31.81	0	0.00	31.90	6	10,396	0.06%
2021/09/08	1	31.60	5	30.80	30.85	-4	10,699	-0.04%
2021/09/06	8	32.69	0	0.00	31.90	8	10,908	0.07%
2021/09/03	0	0.00	5	33.40	33.15	-5	10,936	-0.05%
2021/09/02	10	33.57	5	34.05	33.10	5	11,091	0.05%
2021/09/01	0	0.00	1	33.50	33.65	-1	11,238	-0.01%
2021/08/31	5	33.25	18	33.19	33.50	-13	11,246	-0.12%
2021/08/30	22	33.54	17	33.74	33.35	5	11,271	0.04%
2021/08/27	20	32.99	3	32.95	32.90	17	11,229	0.15%
2021/08/26	1	33.25	5	33.21	33.25	-4	11,234	-0.04%
2021/08/24	8	32.60	5	32.60	32.50	3	11,467	0.03%
2021/08/23	16	32.96	24	32.85	32.70	-8	11,562	-0.07%
2021/08/20	1	31.30	0	0.00	31.50	1	11,539	0.01%
2021/08/18	1	31.30	1	32.60	32.80	0	11,624	0.00%
2021/08/17	0	0.00	10	31.30	31.30	-10	11,842	-0.08%
2021/08/13	5	34.40	10	34.30	33.95	-5	11,822	-0.04%
2021/08/12	0	0.00	10	35.30	35.20	-10	11,806	-0.08%
2021/08/11	5	35.50	11	35.85	35.05	-6	12,117	-0.05%
2021/08/10	0	0.00	18	36.53	36.55	-18	12,109	-0.15%
2021/08/09	13	36.53	2	35.95	35.95	11	12,111	0.09%
2021/08/06	18	37.56	4	37.65	37.20	14	12,112	0.12%
2021/08/05	4	37.20	10	37.13	37.30	-6	11,922	-0.05%
2021/08/04	1	37.00	0	0.00	36.40	1	11,955	0.01%
2021/08/03	5	36.40	23	36.61	36.85	-18	12,084	-0.15%
2021/08/02	9	36.32	23	36.32	36.40	-14	12,072	-0.12%
2021/07/30	1	35.55	9	36.00	35.45	-8	11,974	-0.07%
2021/07/29	5	35.10	0	0.00	35.65	5	12,025	0.04%
2021/07/28	32	34.09	17	34.46	35.45	15	12,152	0.12%
2021/07/27	42	36.79	4	36.33	35.65	38	12,288	0.31%
2021/07/26	30	36.59	41	36.93	36.75	-11	12,343	-0.09%
2021/07/23	16	35.83	3	35.72	35.55	13	12,578	0.10%
2021/07/22	2	34.60	5	34.90	34.40	-3	12,838	-0.02%
2021/07/21	14	33.73	11	33.39	33.30	3	12,832	0.02%
2021/07/20	19	34.17	41	34.26	34.00	-22	12,912	-0.17%
2021/07/19	7	35.04	0	0.00	34.90	7	12,937	0.05%
2021/07/16	7	35.66	16	35.60	35.35	-9	13,121	-0.07%
2021/07/15	9	35.17	51	34.94	35.20	-42	13,165	-0.32%
2021/07/14	88	39.05	17	36.37	35.55	71	13,131	0.54%
2021/07/13	33	36.91	51	37.38	39.35	-18	12,255	-0.15%
2021/07/12	44.2	35.78	0	0.00	35.80	44.2	11,596	0.38%
2021/07/09	6	35.70	6	35.07	34.90	0	11,514	0.00%
2021/07/07	0	0.00	5	35.35	34.65	-5	11,594	-0.04%
2021/07/06	5	35.10	20	35.15	35.05	-15	11,704	-0.13%
2021/07/05	11	36.25	6	36.25	35.80	5	11,852	0.04%
2021/07/01	14	35.86	39	36.04	34.80	-25	11,781	-0.21%
2021/06/30	41.4	34.24	0	0.00	34.75	41.4	11,284	0.37%
2021/06/29	35	35.04	50	34.74	34.50	-15	11,136	-0.13%
2021/06/28	32	34.12	11	33.70	34.40	21	10,778	0.19%
2021/06/25	1	33.90	11	33.96	33.40	-10	10,796	-0.09%
2021/06/24	22	34.70	0	0.00	33.95	22	10,849	0.20%
2021/06/23	49	33.71	57	34.06	34.10	-8	10,711	-0.07%
2021/06/22	5.1	32.80	0	0.00	32.65	5.1	10,780	0.05%
2021/06/21	3	32.20	1	32.20	32.30	2	11,991	0.02%
2021/06/18	0	0.00	20	33.20	33.20	-20	12,188	-0.16%
2021/06/17	25	33.39	27	33.57	33.65	-2	12,287	-0.02%
2021/06/16	4	32.90	5	32.65	32.80	-1	12,266	-0.01%
2021/06/15	3	33.30	10	32.98	33.35	-7	12,663	-0.06%
2021/06/10	33	32.69	53	32.61	32.50	-20	12,714	-0.16%
2021/06/09	13	32.58	0	0.00	32.25	13	12,670	0.10%
2021/06/08	0	0.00	10	32.05	31.85	-10	12,606	-0.08%
2021/06/07	30	31.60	0	0.00	31.50	30	12,654	0.24%
2021/06/03	0	0.00	8	31.90	32.05	-8	12,866	-0.06%
2021/06/02	0	0.00	23	31.64	31.70	-23	12,999	-0.18%
2021/05/31	5	31.70	16	31.81	32.20	-11	13,123	-0.08%
2021/05/28	2	31.50	20	31.55	31.50	-18	13,203	-0.14%
2021/05/27	2	30.95	30	30.97	30.90	-28	13,926	-0.20%
2021/05/26	2	30.93	35	30.98	31.20	-33	14,731	-0.22%
2021/05/25	4	31.78	10.1	31.50	31.50	-6.1	14,771	-0.04%
2021/05/24	0	0.00	30	29.13	29.95	-30	14,668	-0.20%
2021/05/21	0	0.00	20	29.08	29.25	-20	15,180	-0.13%
2021/05/20	0	0.00	40	29.19	28.75	-40	15,279	-0.26%
2021/05/19	18	29.37	86	29.46	29.85	-68	15,364	-0.44%
2021/05/18	42.6	28.29	11	27.78	28.35	31.6	15,190	0.21%
2021/05/17	3	26.12	15.6	25.92	25.80	-12.6	15,148	-0.08%
2021/05/13	1	27.30	1	27.80	28.35	0	14,977	0.00%
2021/05/12	10	29.34	103	27.53	28.40	-93	15,139	-0.61%	大賣/
2021/05/11	11	29.50	0	0.00	30.10	11	14,962	0.07%
2021/05/10	1	32.90	0	0.00	32.70	1	14,811	0.01%
2021/05/07	40	32.55	0	0.00	33.40	40	14,822	0.27%
2021/05/06	0	0.00	2	31.85	31.95	-2	14,811	-0.01%
2021/05/05	17	33.86	26	33.68	32.90	-9	14,775	-0.06%
2021/05/04	45	32.99	29	33.04	32.80	16	14,681	0.11%
2021/05/03	0	0.00	74	34.45	35.30	-74	14,512	-0.51%
2021/04/29	19	36.64	337	37.25	35.40	-318	14,359	-2.21%	大賣/鉅額交易
2021/04/28	307	36.70	63	34.52	36.70	244	13,913	1.75%	大買/鉅額交易
2021/04/27	5	34.08	42	34.00	33.75	-37	13,619	-0.27%
2021/04/26	0	0.00	76	34.97	34.50	-76	13,771	-0.55%
2021/04/23	0	0.00	67	33.65	34.50	-67	13,707	-0.49%
2021/04/22	0	0.00	101	35.02	33.50	-101	13,883	-0.73%	大賣/鉅額交易
2021/04/21	15	35.05	10	35.10	35.10	5	13,962	0.04%
2021/04/20	10	34.15	5	34.50	34.25	5	13,870	0.04%
2021/04/19	0	0.00	18	33.40	34.05	-18	13,816	-0.13%
2021/04/16	0	0.00	22	33.03	33.35	-22	13,858	-0.16%
2021/04/15	0	0.00	60	32.60	32.60	-60	13,906	-0.43%
2021/04/14	0	0.00	69	32.33	32.15	-69	13,938	-0.50%
2021/04/13	2	33.15	0	0.00	32.80	2	13,967	0.01%
2021/04/12	50	34.65	120	33.54	33.45	-70	13,970	-0.50%	大賣/
2021/04/09	80	34.46	4	34.34	34.10	76	13,870	0.55%
2021/04/08	15	33.57	22	33.37	33.55	-7	13,661	-0.05%
2021/04/07	0	0.00	41	32.67	32.85	-41	13,537	-0.30%
2021/04/06	10	32.15	40	32.08	32.25	-30	13,476	-0.22%
2021/04/01	0	0.00	31	31.75	31.75	-31	13,464	-0.23%
2021/03/31	1	32.00	18	31.81	31.70	-17	13,526	-0.13%
2021/03/30	0	0.00	93	31.81	32.00	-93	13,573	-0.69%
2021/03/29	3	31.27	55	31.27	31.30	-52	13,504	-0.39%
2021/03/26	30	31.60	1	31.65	31.70	29	13,511	0.21%
2021/03/25	80	32.10	15	31.91	31.40	65	13,605	0.48%
2021/03/24	335	33.20	372	32.91	32.70	-37	13,600	-0.27%	大買/大賣/
2021/03/23	104	30.74	18	30.60	31.00	86	12,386	0.69%	大買/
2021/03/22	56	30.54	3	30.40	30.25	53	12,194	0.43%
2021/03/19	12.5	30.05	74	30.16	30.50	-61.5	12,191	-0.50%
2021/03/18	54	29.99	71	30.23	30.00	-17	12,147	-0.14%
2021/03/17	40	29.27	1	29.15	29.10	39	11,943	0.33%
2021/03/16	59	29.50	1	28.80	28.80	58	12,073	0.48%
2021/03/15	11	28.75	1	29.10	29.00	10	12,463	0.08%
2021/03/12	10	28.55	130	28.84	28.60	-120	12,568	-0.95%	大賣/鉅額交易
2021/03/11	0	0.00	61	28.61	28.75	-61	13,343	-0.46%
2021/03/10	30	28.65	10	28.50	28.35	20	13,647	0.15%
2021/03/09	22	27.97	0	0.00	28.00	22	13,935	0.16%
2021/03/08	16	28.27	0	0.00	27.95	16	13,984	0.11%
2021/03/05	43	28.70	442	28.93	28.45	-399	14,005	-2.85%	大賣/鉅額交易
2021/03/04	62	28.49	20	28.95	28.80	42	14,031	0.30%
2021/03/03	71	28.84	5	28.32	28.40	66	14,210	0.46%
2021/03/02	195	29.56	107	29.41	28.70	88	14,358	0.61%	大買/大賣/
2021/02/26	602	27.95	36	28.33	28.10	566	13,726	4.12%	大買/鉅額交易
2021/02/25	0	0.00	25	26.75	26.95	-25	13,054	-0.19%
2021/02/24	51	27.00	36	27.11	26.65	15	13,159	0.11%
2021/02/23	17	27.67	12	26.70	27.40	5	13,079	0.04%
2021/02/22	88.1	26.44	4	26.33	26.55	84.1	12,617	0.67%
2021/02/19	16	25.78	10	26.02	26.15	6	12,705	0.05%
2021/02/18	11.2	25.07	12	25.95	26.05	-0.8	13,038	-0.01%
2021/02/17	10	24.55	20	24.73	24.90	-10	13,491	-0.07%
2021/02/05	10	24.35	0	0.00	24.15	10	13,541	0.07%
2021/02/04	80	24.60	0	0.00	24.35	80	13,579	0.59%
2021/02/03	66	24.72	46	25.00	24.85	20	13,631	0.15%
2021/02/02	10	24.05	0	0.00	24.20	10	13,605	0.07%
2021/01/29	20	24.50	1	24.05	23.65	19	13,663	0.14%
2021/01/27	21	24.28	0	0.00	24.00	21	13,791	0.15%
2021/01/26	30	23.88	0	0.00	23.55	30	14,159	0.21%
2021/01/21	5	24.17	30	25.03	24.15	-25	14,222	-0.18%
2021/01/20	6	25.34	1	24.70	24.75	5	14,240	0.04%
2021/01/19	54	25.98	18	26.66	25.85	36	14,219	0.25%
2021/01/18	1	25.70	0	0.00	25.60	1	14,175	0.01%
2021/01/15	56	26.76	20	26.30	26.35	36	14,279	0.25%
2021/01/14	15	25.99	54	26.21	27.20	-39	14,786	-0.26%
2021/01/13	22.4	25.74	16	25.99	25.90	6.4	15,460	0.04%
2021/01/12	26	26.34	3	26.17	25.55	23	15,476	0.15%
2021/01/11	22.9	25.97	29	26.10	26.25	-6.1	15,595	-0.04%
2021/01/08	18.1	25.81	15	26.00	25.60	3.1	15,511	0.02%
2021/01/07	0	0.00	1	25.55	25.55	-1	15,580	-0.01%
2021/01/06	15	26.22	0	0.00	25.30	15	15,616	0.10%
2021/01/05	10	25.90	16	25.96	26.20	-6	15,576	-0.04%
2021/01/04	0.7	25.40	15	25.80	25.50	-14.3	15,507	-0.09%
2020/12/31	10	25.45	5	25.39	25.25	5	15,490	0.03%
2020/12/30	2.2	25.37	30	25.57	25.35	-27.8	15,492	-0.18%
2020/12/28	3	25.75	32	25.39	25.75	-29	15,443	-0.19%
2020/12/25	2.8	25.00	50	25.44	25.10	-47.2	15,368	-0.31%
2020/12/24	0.4	25.10	14	25.42	25.25	-13.6	15,292	-0.09%
2020/12/23	10	24.80	9	24.83	24.85	1	15,214	0.01%
2020/12/22	7	25.32	13	25.52	24.80	-6	15,269	-0.04%
2020/12/21	15	25.85	0	0.00	25.70	15	15,191	0.10%
2020/12/18	75	25.88	95	26.10	26.50	-20	15,033	-0.13%
2020/12/17	11	25.80	45	25.35	25.40	-34	14,779	-0.23%
2020/12/16	5	25.80	0	0.00	25.75	5	14,749	0.03%
2020/12/15	5	25.25	5	25.45	25.40	0	14,713	0.00%
2020/12/14	6	26.04	40	26.43	26.05	-34	14,594	-0.23%
2020/12/11	3	26.15	0	0.00	26.10	3	14,537	0.02%
2020/12/10	10	27.70	182	27.00	27.05	-172	14,332	-1.20%	大賣/鉅額交易
2020/12/09	23	26.77	21	27.28	27.80	2	14,215	0.01%
2020/12/08	5	26.17	0	0.00	26.15	5	13,847	0.04%
2020/12/07	34	26.32	22	26.93	26.50	12	13,754	0.09%
2020/12/04	10	24.70	10	24.85	25.65	0	12,973	0.00%
2020/12/03	33.1	24.68	45	24.63	24.50	-11.9	12,803	-0.09%
2020/12/02	40	24.34	4	24.20	24.15	36	12,762	0.28%
2020/12/01	70	23.94	15	24.08	24.20	55	13,696	0.40%
2020/11/30	5	24.05	20	24.00	23.70	-15	14,329	-0.10%
2020/11/27	18	23.96	1	24.10	24.10	17	14,307	0.12%
2020/11/26	94	23.62	196	23.50	24.00	-102	14,206	-0.72%	大賣/鉅額交易
2020/11/25	2	23.50	30	23.45	23.10	-28	13,931	-0.20%
2020/11/24	12	23.60	10	23.50	23.25	2	13,896	0.01%
2020/11/23	2	23.60	42	23.45	23.55	-40	13,828	-0.29%
2020/11/20	1	23.35	30	23.30	23.25	-29	13,763	-0.21%
2020/11/19	0	0.00	55	23.33	23.15	-55	13,842	-0.40%
2020/11/18	30	23.11	75	23.13	23.10	-45	14,019	-0.32%
2020/11/17	75	23.82	1	23.50	23.45	74	14,150	0.52%
2020/11/16	43	23.63	128	23.51	23.95	-85	14,077	-0.60%	大賣/
2020/11/12	12	22.63	1	22.90	22.40	11	14,186	0.08%
2020/11/11	1.3	22.39	14	22.57	22.65	-12.7	14,869	-0.09%
2020/11/10	11	22.54	8	22.96	22.25	3	15,658	0.02%
2020/11/09	3	22.35	20	22.50	22.40	-17	16,236	-0.10%
2020/11/06	10	22.20	0	0.00	22.05	10	16,698	0.06%
2020/11/05	7	22.29	29	22.32	22.20	-22	16,657	-0.13%
2020/11/04	9.4	22.01	0	0.00	22.30	9.4	16,608	0.06%
2020/11/03	43	22.92	110	22.71	22.10	-67	16,534	-0.41%	大賣/
2020/11/02	22	21.90	9	22.09	21.90	13	16,295	0.08%
2020/10/30	15	22.12	2	22.40	21.65	13	16,540	0.08%
2020/10/29	12	21.58	12	22.16	22.35	0	16,403	0.00%
2020/10/28	3	22.30	0	0.00	22.15	3	16,304	0.02%
2020/10/27	25	22.93	0	0.00	22.85	25	16,142	0.15%
2020/10/26	94	23.35	100	23.45	22.90	-6	15,990	-0.04%
2020/10/23	4	23.55	191	23.71	23.55	-187	15,775	-1.19%	大賣/鉅額交易
2020/10/22	552	23.70	9	24.21	23.75	543	15,613	3.48%	大買/鉅額交易
2020/10/21	29	22.72	25	23.54	24.45	4	14,920	0.03%
2020/10/20	5	22.15	46	22.14	22.25	-41	14,004	-0.29%
2020/10/19	16.5	22.07	15	22.15	21.90	1.5	13,998	0.01%
2020/10/16	5	21.55	16	21.97	21.60	-11	13,910	-0.08%
2020/10/15	10	22.15	5	22.20	21.90	5	13,897	0.04%
2020/10/14	15	21.57	28	21.81	21.80	-13	13,729	-0.09%
2020/10/13	8	21.63	336	21.64	21.30	-328	13,649	-2.40%	大賣/鉅額交易
2020/10/12	200.6	21.32	21	21.41	21.25	179.6	13,585	1.32%	大買/鉅額交易
2020/10/08	11	21.48	0	0.00	21.25	11	13,593	0.08%
2020/10/07	0	0.00	13	21.14	21.10	-13	13,600	-0.10%
2020/10/06	50	20.90	3	20.92	20.95	47	13,778	0.34%
2020/10/05	10.5	20.31	0	0.00	20.60	10.5	13,761	0.08%
2020/09/30	20	19.65	35	19.92	20.30	-15	13,768	-0.11%
2020/09/29	10	19.90	24	19.89	19.75	-14	13,818	-0.10%
2020/09/28	23	19.45	12	19.45	19.75	11	13,934	0.08%
2020/09/25	37	19.49	0	0.00	18.95	37	14,248	0.26%
2020/09/24	1	19.80	0	0.00	19.65	1	14,786	0.01%
2020/09/23	15	20.25	1	20.25	20.15	14	14,746	0.09%
2020/09/22	36	20.49	65	20.28	20.20	-29	14,708	-0.20%
2020/09/21	14	21.10	0	0.00	20.70	14	14,647	0.10%
2020/09/18	31.1	21.20	1	21.20	21.15	30.1	14,606	0.21%
2020/09/17	13	20.94	1	21.20	21.15	12	14,567	0.08%
2020/09/16	32	21.17	0	0.00	20.70	32	14,510	0.22%
2020/09/15	16	21.20	3	21.20	21.15	13	14,397	0.09%
2020/09/14	26	20.79	13	21.05	21.10	13	14,325	0.09%
2020/09/11	11	20.80	232	20.21	20.15	-221	14,108	-1.57%	大賣/鉅額交易
2020/09/10	44	21.28	0	0.00	20.90	44	14,005	0.31%
2020/09/09	59	20.54	1	20.50	20.60	58	13,882	0.42%
2020/09/08	113	20.84	3	20.55	20.60	110	13,778	0.80%	大買/鉅額交易
2020/09/07	40	22.78	6	21.48	21.15	34	13,579	0.25%
2020/09/04	86	22.57	6	22.77	22.50	80	13,177	0.61%
2020/09/03	3	22.08	28	21.96	22.55	-25	12,118	-0.21%
2020/09/02	45.4	20.59	10	20.60	20.50	35.4	11,319	0.31%
2020/09/01	1	20.70	8	20.52	20.85	-7	11,092	-0.06%
2020/08/31	11	20.13	1	20.15	20.00	10	10,852	0.09%
2020/08/28	0	0.00	87	20.29	20.10	-87	10,805	-0.81%
2020/08/27	2	19.80	40	20.28	19.80	-38	10,709	-0.35%
2020/08/26	6.4	20.56	61	20.46	20.25	-54.6	10,649	-0.51%
2020/08/25	2	20.35	2	20.35	20.25	0	10,562	0.00%
2020/08/24	22	20.88	2	20.58	20.55	20	10,492	0.19%
2020/08/21	31	20.73	33	20.65	21.00	-2	10,543	-0.02%
2020/08/20	54	19.52	17	19.54	19.35	37	10,259	0.36%
2020/08/19	222	21.41	39	21.29	21.45	183	9,813	1.86%	大買/鉅額交易
2020/08/18	116	21.58	105	21.64	21.70	11	9,455	0.12%	大買/大賣/
2020/08/17	85	21.59	48	21.54	21.70	37	8,947	0.41%
2020/08/14	80	19.51	19	20.10	20.55	61	8,193	0.74%
2020/08/13	84	18.83	3	19.45	19.60	81	7,372	1.10%
2020/08/12	12	17.09	18	17.73	17.85	-6	6,571	-0.09%
2020/08/11	2	16.63	0	0.00	16.55	2	6,010	0.03%
2020/08/10	8	16.88	0	0.00	16.55	8	5,991	0.13%
2020/08/06	20	17.25	6	17.41	17.15	14	5,891	0.24%
2020/08/05	30	16.99	70	16.91	17.00	-40	5,686	-0.70%
2020/08/04	10	16.05	25	16.06	16.00	-15	5,469	-0.27%
2020/08/03	5	15.80	26	15.88	15.90	-21	5,459	-0.38%
2020/07/31	15	15.55	15	15.60	15.50	0	5,405	0.00%
2020/07/30	2	15.25	87	15.37	15.65	-85	5,394	-1.58%
2020/07/28	28	15.64	35	15.10	15.10	-7	5,383	-0.13%
2020/07/27	30	15.89	54	15.93	15.70	-24	5,373	-0.45%
2020/07/24	15	15.90	8	15.55	15.55	7	5,273	0.13%
2020/07/23	5	16.05	5	16.15	16.25	0	5,194	0.00%
2020/07/22	80	16.46	1	16.45	16.45	79	5,113	1.54%
2020/07/21	150	16.12	0	0.00	16.15	150	4,957	3.03%	大買/鉅額交易
2020/07/20	25	15.88	15	15.98	16.00	10	4,878	0.20%
2020/07/17	108	16.24	58	15.89	15.90	50	4,837	1.03%	大買/
2020/07/16	52	16.14	35	16.14	16.30	17	4,788	0.36%
2020/07/15	76	16.21	5	16.15	15.70	71	4,691	1.51%
2020/07/14	30	16.24	95	16.20	16.25	-65	4,620	-1.41%
2020/07/13	127	16.52	21	16.36	16.50	106	4,581	2.31%	大買/鉅額交易
2020/07/08	18	15.88	10	15.95	16.05	8	4,320	0.19%
2020/07/07	21	15.85	0	0.00	15.75	21	4,218	0.50%
2020/07/06	15	16.13	50	16.20	16.25	-35	4,102	-0.85%
2020/07/03	95	15.82	31	15.79	16.10	64	3,749	1.71%
2020/07/02	0	0.00	45	14.57	14.65	-45	3,103	-1.45%
2020/06/29	30	14.03	0	0.00	13.95	30	3,068	0.98%
2020/06/23	30	14.08	0	0.00	14.05	30	3,093	0.97%
2020/06/19	5	14.25	0	0.00	14.25	5	3,219	0.16%
2020/06/18	5	14.10	5	14.25	14.20	0	3,212	0.00%
2020/06/11	10	14.60	10	14.60	14.25	0	3,291	0.00%
2020/06/09	5	14.75	0	0.00	14.75	5	3,343	0.15%
2020/06/08	0	0.00	2	14.90	14.80	-2	3,357	-0.06%
2020/06/05	1	14.90	0	0.00	14.85	1	3,345	0.03%
2020/06/04	1	14.70	0	0.00	14.75	1	3,345	0.03%
2020/06/03	5	15.00	0	0.00	14.85	5	3,328	0.15%
2020/06/02	13	15.07	33	14.91	15.10	-20	3,309	-0.60%
2020/05/29	20	14.35	1	14.85	15.15	19	3,239	0.59%
2020/05/28	4	14.65	0	0.00	14.60	4	3,215	0.12%
2020/05/27	10	13.95	77	14.09	14.50	-67	2,900	-2.31%
2020/05/26	0.1	13.40	0	0.00	13.45	0.1	2,822	0.00%
2020/05/22	10	13.55	0	0.00	13.35	10	2,827	0.35%
2020/05/21	25	13.70	4	13.70	13.70	21	2,828	0.74%
2020/05/19	11	13.15	19	13.26	13.40	-8	2,759	-0.29%
2020/05/18	0	0.00	8	13.12	13.10	-8	2,743	-0.29%
2020/05/15	0	0.00	98	13.33	13.35	-98	2,729	-3.59%
2020/05/14	8	13.71	0	0.00	13.40	8	2,718	0.29%
2020/05/13	25	13.95	1	14.05	14.00	24	2,666	0.90%
2020/05/12	14	14.20	0	0.00	14.15	14	2,725	0.51%
2020/05/11	106	14.26	192	14.43	14.50	-86	2,716	-3.17%	大買/大賣/
2020/05/07	15	13.85	10	14.05	14.05	5	2,609	0.19%
2020/05/06	22	13.85	10	13.85	13.80	12	2,627	0.46%
2020/05/05	40	13.91	20	14.08	13.85	20	2,675	0.75%
2020/05/04	42	13.92	15	13.98	13.90	27	2,703	1.00%
2020/04/30	93	14.19	41	14.16	14.25	52	2,705	1.92%
2020/04/29	5	13.95	5	14.05	14.00	0	2,688	0.00%
2020/04/28	30	13.88	15	13.90	13.85	15	2,685	0.56%
2020/04/23	0	0.00	5	13.80	13.80	-5	2,688	-0.19%
2020/04/22	5	13.35	0	0.00	13.65	5	2,682	0.19%
2020/04/21	0	0.00	20	13.60	13.40	-20	2,683	-0.75%
2020/04/20	0	0.00	42	13.85	13.85	-42	2,661	-1.58%
2020/04/17	0	0.00	8	14.05	13.85	-8	2,667	-0.30%
2020/04/16	18	14.07	65	14.07	14.10	-47	2,636	-1.78%
2020/04/15	40	13.98	40	13.95	14.05	0	2,660	0.00%
2020/04/14	5	13.61	2	13.60	13.60	3	2,641	0.11%
2020/04/13	30	13.50	0	0.00	13.40	30	2,646	1.13%
2020/04/10	5	13.10	35	13.08	13.30	-30	2,646	-1.13%
2020/04/07	50.6	12.30	0	0.00	12.40	50.6	2,654	1.91%
2020/03/31	11	11.95	0	0.00	11.80	11	2,698	0.41%
2020/03/27	3	12.27	0	0.00	12.00	3	2,758	0.11%
2020/03/26	30	11.80	30	11.75	12.25	0	2,701	0.00%
2020/03/24	0	0.00	20	10.85	10.90	-20	2,598	-0.77%
2020/03/20	20	10.50	0	0.00	10.90	20	2,583	0.77%
2020/03/19	10	10.20	0	0.00	10.10	10	2,578	0.39%
2020/03/18	3	11.40	0	0.00	11.20	3	2,579	0.12%
2020/03/17	19	11.65	0	0.00	11.30	19	2,596	0.73%
2020/03/16	15	12.38	0	0.00	11.85	15	2,576	0.58%
2020/03/13	0	0.00	3	11.75	12.45	-3	2,541	-0.12%
2020/03/12	5	13.95	0	0.00	13.00	5	2,460	0.20%
2020/03/11	0	0.00	20	14.30	14.15	-20	2,411	-0.83%
2020/03/10	21	14.35	0	0.00	14.50	21	2,393	0.88%
2020/03/06	15	15.25	0	0.00	15.15	15	2,358	0.64%
2020/03/05	0	0.00	50	15.52	15.50	-50	2,348	-2.13%
2020/03/04	1	15.50	0	0.00	15.55	1	2,319	0.04%
2020/03/03	7	15.48	30	15.58	15.45	-23	2,240	-1.03%
2020/03/02	85	14.40	5	14.50	14.65	80	2,205	3.63%
2020/02/27	0	0.00	1	14.15	14.10	-1	2,181	-0.05%
2020/02/24	0	0.00	2	14.80	14.75	-2	2,180	-0.09%
2020/02/21	0.1	15.00	2	15.25	15.10	-1.9	2,175	-0.09%
2020/02/20	1.8	15.05	1	15.35	15.15	0.8	2,186	0.04%
2020/02/19	0.6	15.15	0	0.00	15.25	0.6	2,209	0.03%
2020/02/14	15	15.25	0	0.00	15.25	15	2,306	0.65%
2020/02/13	12.6	15.57	1	15.40	15.30	11.6	2,315	0.50%
2020/02/12	0.4	15.00	10	14.80	15.10	-9.6	2,271	-0.42%
2020/02/11	5	14.80	2	14.70	14.65	3	2,280	0.13%
2020/02/10	4	14.66	1	14.70	14.60	3	2,319	0.13%
2020/02/07	7	14.45	5	14.65	14.55	2	2,333	0.09%
2020/02/06	2	14.65	0	0.00	14.95	2	2,303	0.09%
2020/02/05	2	14.35	47	14.38	14.65	-45	2,258	-1.99%
2020/02/04	31	14.31	0	0.00	14.30	31	2,227	1.39%
2020/01/14	0	0.00	11	16.60	16.50	-11	2,347	-0.47%
2020/01/09	5	16.68	2	16.60	16.45	3	2,379	0.13%
2020/01/08	4	16.30	0	0.00	16.50	4	2,340	0.17%
2020/01/07	0	0.00	3	16.60	16.45	-3	2,449	-0.12%
2020/01/03	1	17.10	0	0.00	17.10	1	2,475	0.04%
2020/01/02	2	17.20	0	0.00	17.15	2	2,457	0.08%
2019/12/31	0	0.00	1	17.50	17.15	-1	2,437	-0.04%
2019/12/30	1.6	17.25	0	0.00	17.35	1.6	2,399	0.07%
2019/12/26	13	17.44	2	17.30	17.15	11	2,370	0.46%
2019/12/25	157	17.17	155	17.25	17.30	2	2,331	0.09%	大買/大賣/
2019/12/24	4	16.90	2	17.00	16.90	2	2,304	0.09%
2019/12/23	1.7	16.80	1	17.15	16.90	0.7	2,308	0.03%
2019/12/20	0.7	17.00	0	0.00	17.10	0.7	2,328	0.03%
2019/12/19	2	17.20	0	0.00	17.05	2	2,402	0.08%
2019/12/18	0	0.00	1	17.00	17.05	-1	2,503	-0.04%
2019/12/17	0.6	16.85	0	0.00	16.95	0.6	2,523	0.02%
2019/12/13	2	17.00	0	0.00	16.85	2	2,549	0.08%
2019/12/06	0	0.00	11	16.65	16.65	-11	2,582	-0.43%
2019/11/28	11	17.15	1	17.30	17.05	10	2,865	0.35%
2019/11/27	1.3	17.15	0	0.00	17.25	1.3	3,005	0.04%
2019/11/20	0	0.00	10	17.00	17.00	-10	3,159	-0.32%
2019/11/19	0	0.00	11	17.25	17.10	-11	3,220	-0.34%
2019/11/18	1	17.35	10	17.40	17.20	-9	3,263	-0.28%
2019/11/15	0	0.00	3	17.05	17.15	-3	3,523	-0.09%
2019/11/13	0	0.00	20	16.80	16.65	-20	3,641	-0.55%
2019/11/08	20	17.10	20	16.80	17.10	0	3,655	0.00%
2019/11/06	0	0.00	20	17.30	17.00	-20	3,689	-0.54%
2019/11/05	0.5	17.20	0	0.00	17.30	0.5	3,694	0.01%
2019/11/04	0.2	17.25	12	17.35	17.35	-11.8	3,743	-0.31%
2019/10/31	175	17.44	145	17.05	17.20	30	3,888	0.77%	大買/大賣/
2019/10/30	3	17.27	0	0.00	17.25	3	3,966	0.08%
2019/10/29	0	0.00	2	17.45	17.10	-2	4,101	-0.05%
2019/10/28	4.2	17.32	5	17.35	17.35	-0.8	4,491	-0.02%
2019/10/25	1	17.25	0	0.00	17.25	1	4,847	0.02%
2019/10/24	11	17.50	10	17.50	17.55	1	5,018	0.02%
2019/10/23	20	17.80	5	17.80	17.45	15	5,050	0.30%
2019/10/22	0.1	17.45	5	17.61	17.55	-4.9	5,024	-0.10%
2019/10/21	1	17.60	10	17.45	17.50	-9	5,084	-0.18%
2019/10/18	20.8	17.73	1	17.70	17.45	19.8	5,098	0.39%
2019/10/17	1.2	17.63	0	0.00	17.60	1.2	5,101	0.02%
2019/10/16	2.6	17.47	12	17.75	17.45	-9.4	5,103	-0.18%
2019/10/15	2.1	17.60	0	0.00	17.70	2.1	5,090	0.04%
2019/10/14	20	16.90	10	17.20	17.45	10	4,968	0.20%
2019/10/09	0	16.55	0	0.00	16.65	0	4,946	0.00%
2019/10/08	1	16.75	0	0.00	16.75	1	5,050	0.02%
2019/10/04	1	16.95	0	0.00	16.85	1	5,116	0.02%
2019/10/03	0	0.00	11	17.00	16.95	-11	5,132	-0.21%
2019/10/02	1	17.00	0	0.00	17.10	1	5,128	0.02%
2019/10/01	0	0.00	20	17.10	17.05	-20	5,142	-0.39%
2019/09/27	0	0.00	24	17.12	16.95	-24	5,152	-0.47%
2019/09/26	1	17.35	10	17.55	17.45	-9	5,165	-0.17%
2019/09/25	25	17.45	1	17.55	17.55	24	5,176	0.46%
2019/09/24	11	17.98	1	18.00	17.45	10	5,157	0.19%
2019/09/23	6.3	17.68	0	0.00	17.90	6.3	5,077	0.12%
2019/09/20	1	17.25	2	17.40	17.05	-1	4,954	-0.02%
2019/09/19	12.6	17.24	4	17.30	17.35	8.6	4,939	0.17%
2019/09/18	10.3	17.34	0	0.00	17.15	10.3	4,919	0.21%
2019/09/17	2.7	17.45	2	17.60	17.40	0.7	4,944	0.02%
2019/09/16	3.1	17.64	4	17.55	17.50	-0.9	4,938	-0.02%
2019/09/12	3.5	17.35	2	17.25	17.45	1.5	4,896	0.03%
2019/09/11	2	17.00	5	17.25	17.10	-3	4,939	-0.06%
2019/09/10	0	0.00	10	17.25	17.20	-10	4,935	-0.20%
2019/09/06	2	18.15	3	17.93	17.75	-1	4,924	-0.02%
2019/09/05	1	17.80	6	18.05	17.90	-5	4,887	-0.10%
2019/09/04	0.1	17.60	2	17.75	17.70	-1.9	4,820	-0.04%
2019/09/03	2.4	17.60	0	0.00	17.70	2.4	4,833	0.05%
2019/09/02	17	17.62	2	17.90	17.60	15	4,796	0.31%
2019/08/30	26.7	17.96	12	17.97	17.65	14.7	4,754	0.31%
2019/08/29	11	17.50	5	17.66	17.70	6	4,613	0.13%
2019/08/28	5	17.35	30	17.17	17.15	-25	4,503	-0.56%
2019/08/27	0.3	17.00	0	0.00	17.10	0.3	4,477	0.01%
2019/08/22	0	0.00	30	17.38	17.40	-30	4,386	-0.68%
2019/08/21	0	0.00	59	17.19	17.30	-59	4,350	-1.36%
2019/08/20	27	17.80	15	17.78	17.10	12	4,303	0.28%
2019/08/19	14	16.80	3	16.88	17.20	11	4,031	0.27%
2019/08/16	20	16.20	20	16.30	16.35	0	3,906	0.00%
2019/08/14	0	0.00	40	16.08	16.00	-40	3,928	-1.02%
2019/08/12	54	15.95	14	16.20	16.15	40	3,897	1.03%
2019/08/08	39	15.50	17	15.60	15.75	22	3,939	0.56%
2019/08/07	5	15.45	5	15.15	15.15	0	3,955	0.00%
2019/08/06	5	15.30	0	0.00	15.45	5	4,096	0.12%
2019/08/05	0	0.00	1	15.75	15.55	-1	4,070	-0.02%
2019/08/02	10	16.20	10	16.03	15.90	0	4,036	0.00%
2019/08/01	0	0.00	17	17.14	16.60	-17	4,063	-0.42%
2019/07/31	33	17.49	11	17.32	17.05	22	3,958	0.56%
2019/07/30	60	17.64	29	17.70	18.10	31	3,798	0.82%
2019/07/29	23	16.84	34	17.04	17.60	-11	3,453	-0.32%
2019/07/26	0	0.00	1	16.20	16.00	-1	3,119	-0.03%
2019/07/25	5	15.55	5	15.55	15.55	0	2,956	0.00%
2019/07/24	9	15.75	0	0.00	15.70	9	2,931	0.31%
2019/07/23	2	15.68	38	15.66	15.65	-36	2,973	-1.21%
2019/07/18	15	15.15	0	0.00	15.15	15	3,010	0.50%
2019/07/17	2	15.48	17	15.44	15.50	-15	3,021	-0.50%
2019/07/12	2	15.45	0	0.00	15.45	2	3,417	0.06%
2019/07/11	0	0.00	5	15.00	15.00	-5	3,463	-0.14%
2019/07/09	2	14.90	6	15.02	15.05	-4	3,469	-0.12%
2019/07/08	12	14.88	22	14.92	14.95	-10	3,489	-0.29%
2019/07/05	22	15.06	4	15.05	14.85	18	3,522	0.51%
2019/07/04	1	15.10	3	14.90	15.10	-2	3,538	-0.06%
2019/07/03	3	14.80	8	15.12	14.85	-5	3,560	-0.14%
2019/07/02	2	14.90	6	14.93	14.90	-4	3,524	-0.11%
2019/07/01	0	0.00	10	14.90	14.75	-10	3,580	-0.28%
2019/06/28	15	14.62	6	14.63	14.55	9	3,598	0.25%
2019/06/27	5	14.72	9	14.75	14.70	-4	3,630	-0.11%
2019/06/26	2	14.50	13	14.63	14.60	-11	3,626	-0.30%
2019/06/25	10	14.71	10	14.61	14.60	0	3,639	0.00%
2019/06/24	10	14.80	3	14.80	14.85	7	3,654	0.19%
2019/06/21	0	0.00	30	14.68	14.70	-30	3,641	-0.82%
2019/06/20	13	14.75	0	0.00	14.70	13	3,649	0.36%
2019/06/19	11	14.57	22	14.56	14.70	-11	3,661	-0.30%
2019/06/17	11	14.44	1	14.40	14.45	10	3,565	0.28%
2019/06/11	2	14.10	2	14.10	14.20	0	3,482	0.00%
2019/05/31	30	14.12	0	0.00	14.10	30	3,437	0.87%
2019/05/29	1	13.75	1	13.80	13.65	0	3,411	0.00%
2019/05/28	1	13.90	0	0.00	13.65	1	3,394	0.03%
2019/05/27	5	14.29	5.3	14.10	14.10	-0.3	3,388	-0.01%
2019/05/20	10	14.70	0	0.00	14.50	10	3,558	0.28%
2019/05/17	10	15.15	0	0.00	14.50	10	3,557	0.28%
2019/05/16	10	15.10	1	15.15	14.85	9	3,535	0.25%
2019/05/14	0	0.00	230	14.35	15.00	-230	3,483	-6.60%	大賣/鉅額交易
2019/05/13	0	0.00	5	14.20	14.15	-5	3,335	-0.15%
2019/05/09	13	15.17	13	15.15	14.50	0	3,278	0.00%
2019/05/07	0	0.00	5	14.75	14.70	-5	3,119	-0.16%
2019/05/06	7	14.60	0	0.00	14.60	7	3,105	0.23%
2019/05/03	21	14.75	0	0.00	15.00	21	3,006	0.70%
2019/05/02	10	14.50	0	0.00	14.70	10	2,953	0.34%
2019/04/30	45	14.51	5	14.55	14.45	40	2,912	1.37%
2019/04/29	137	14.69	5	14.75	14.60	132	2,888	4.57%	大買/鉅額交易
2019/04/25	1	14.55	0	0.00	14.45	1	2,775	0.04%
2019/04/24	10	14.85	0	0.00	14.40	10	2,802	0.36%
2019/04/22	74	15.30	54	15.40	15.15	20	2,729	0.73%
2019/04/19	17	14.46	5	14.65	14.90	12	2,433	0.49%
2019/04/18	15	14.55	2	14.15	14.15	13	2,321	0.56%
2019/04/17	35	14.79	33	14.67	14.60	2	2,288	0.09%
2019/04/16	4	14.23	0	0.00	14.25	4	2,112	0.19%
2019/04/11	5	13.75	0	0.00	14.00	5	1,973	0.25%
2019/04/09	0	0.00	1	13.85	14.05	-1	1,879	-0.05%
2019/04/03	0	0.00	10	13.65	13.85	-10	1,842	-0.54%
2019/04/02	10	13.45	0	0.00	13.55	10	1,762	0.57%
2019/03/27	1	13.30	0	0.00	13.30	1	1,654	0.06%
2019/03/26	0	0.00	86	13.70	13.55	-86	1,629	-5.28%
2019/03/25	5	13.65	0	0.00	13.65	5	1,597	0.31%
2019/03/22	27	14.16	0	0.00	14.00	27	1,579	1.71%
2019/03/21	54	13.97	0	0.00	13.95	54	1,537	3.51%
2019/03/12	0	0.00	2	13.75	13.75	-2	1,578	-0.13%
2019/02/26	0	0.00	10	13.85	13.85	-10	1,756	-0.57%
2019/02/21	12	14.39	0	0.00	14.40	12	1,627	0.74%
2019/02/19	10	14.15	0	0.00	14.05	10	1,646	0.61%
2019/02/13	2	14.15	2	14.13	14.10	0	1,588	0.00%
2019/01/24	4	12.95	0	0.00	13.05	4	1,659	0.24%
2019/01/16	0	0.00	2	13.20	13.20	-2	1,758	-0.11%
2019/01/11	2	12.85	0	0.00	12.70	2	1,677	0.12%
2018/12/11	0	0.00	5	13.35	13.30	-5	2,401	-0.21%
2018/12/07	5	13.45	0	0.00	13.70	5	2,492	0.20%
2018/11/28	2	13.60	2	13.60	13.50	0	2,473	0.00%
2018/11/16	0	0.00	4	12.80	12.70	-4	2,691	-0.15%
2018/11/02	1	12.70	1	12.30	12.25	0	3,002	0.00%
2018/11/01	4	12.35	0	0.00	12.15	4	2,947	0.14%
2018/10/26	0	0.00	5	11.35	11.30	-5	2,959	-0.17%
2018/10/24	0	0.00	5	11.70	11.75	-5	2,954	-0.17%
2018/10/22	5	11.85	0	0.00	11.90	5	3,044	0.16%
2018/10/15	5	11.45	0	0.00	11.50	5	3,340	0.15%
2018/10/11	2	11.48	10	11.30	11.30	-8	3,348	-0.24%
2018/10/09	0	0.00	5	12.80	12.55	-5	3,334	-0.15%
2018/10/08	1	12.60	5	12.60	12.60	-4	3,418	-0.12%
2018/10/05	0	0.00	10	13.15	12.75	-10	3,485	-0.29%
2018/10/03	10	13.68	15	13.67	13.75	-5	3,499	-0.14%
2018/10/02	5	13.55	0	0.00	13.45	5	3,489	0.14%
2018/09/27	5	13.65	0	0.00	13.50	5	3,695	0.14%
2018/09/25	0	0.00	6	13.95	13.85	-6	5,006	-0.12%
2018/09/21	20	14.09	12	14.10	14.15	8	5,222	0.15%
2018/09/19	2	14.00	0	0.00	13.70	2	5,119	0.04%
2018/09/18	3	13.80	3	14.00	13.55	0	5,063	0.00%
2018/09/17	11	14.15	15	14.23	14.00	-4	5,046	-0.08%
2018/09/14	5	13.90	0	0.00	14.05	5	4,885	0.10%
2018/09/12	5	13.05	5	12.90	12.90	0	4,829	0.00%
2018/09/05	5	14.50	0	0.00	14.35	5	5,044	0.10%
2018/09/03	14	14.81	0	0.00	14.40	14	5,247	0.27%
2018/08/29	10	14.85	10	14.83	14.90	0	5,795	0.00%
2018/08/23	5	14.35	5	14.45	14.55	0	5,917	0.00%
2018/08/22	5	14.50	10	14.53	14.40	-5	6,025	-0.08%
2018/08/21	5	14.30	0	0.00	14.20	5	6,183	0.08%
2018/08/20	10	14.18	10	14.28	14.45	0	6,486	0.00%
2018/08/17	20	14.51	20	14.58	14.50	0	6,652	0.00%
2018/08/16	0	0.00	5	14.65	14.60	-5	7,144	-0.07%
2018/08/15	15	14.47	10	14.30	14.30	5	7,235	0.07%
2018/08/14	5	14.80	10	15.08	15.10	-5	7,301	-0.07%
2018/08/13	5	15.55	0	0.00	14.80	5	7,387	0.07%
2018/08/10	0	0.00	10	15.93	15.75	-10	7,420	-0.13%
2018/08/09	13	15.69	10	15.78	15.75	3	7,516	0.04%
2018/08/08	18	15.60	15	15.67	15.70	3	7,522	0.04%
2018/08/07	0	0.00	15	15.73	15.70	-15	7,867	-0.19%
2018/08/03	5	15.60	0	0.00	15.45	5	8,549	0.06%
2018/08/02	20	15.74	10	15.70	15.45	10	8,616	0.12%
2018/08/01	23	15.87	24	15.93	15.85	-1	8,657	-0.01%
2018/07/30	27	16.14	3	15.95	15.90	24	8,946	0.27%
2018/07/27	42	16.42	25	16.56	16.40	17	8,896	0.19%
2018/07/26	47	16.49	37	16.61	16.45	10	8,851	0.11%
2018/07/25	5	16.50	22	16.53	16.50	-17	8,828	-0.19%
2018/07/20	10	15.80	10	15.90	15.95	0	8,648	0.00%
2018/07/19	10	15.85	10	15.98	15.95	0	8,640	0.00%
2018/07/18	10	15.85	10	15.90	15.85	0	8,652	0.00%
2018/07/17	17	15.91	15	16.03	16.00	2	8,647	0.02%
2018/07/16	20	16.29	20	16.51	16.00	0	8,603	0.00%
2018/07/13	15	16.37	53	16.39	16.35	-38	8,501	-0.45%
2018/07/12	51	16.06	17	16.04	16.30	34	8,446	0.40%
2018/07/11	5	16.10	0	0.00	15.85	5	8,438	0.06%
2018/07/10	0	0.00	10	16.45	16.40	-10	8,496	-0.12%
2018/07/06	14	15.91	10	16.00	16.00	4	8,502	0.05%
2018/07/05	0	0.00	20	16.55	16.35	-20	8,428	-0.24%
2018/07/04	22	17.40	27	17.53	16.90	-5	8,378	-0.06%
2018/07/03	45	17.97	41	17.47	17.00	4	8,024	0.05%
2018/07/02	20	16.10	32	16.42	16.70	-12	7,037	-0.17%
2018/06/29	0	0.00	10	15.35	15.35	-10	6,789	-0.15%
2018/06/25	10	15.20	0	0.00	14.95	10	6,743	0.15%
2018/06/20	0	0.00	10	15.35	15.35	-10	6,681	-0.15%
2018/06/19	0	0.00	1	16.30	15.90	-1	6,620	-0.02%
2018/06/15	10	16.60	5	16.70	16.65	5	6,587	0.08%
2018/06/14	27	16.59	0	0.00	16.55	27	6,557	0.41%
2018/06/13	20	17.05	0	0.00	16.90	20	6,484	0.31%
2018/06/11	11	17.20	5	17.25	16.95	6	6,291	0.10%
2018/06/08	29	16.99	39	17.05	17.00	-10	6,170	-0.16%
2018/06/07	15	16.85	0	0.00	16.45	15	5,851	0.26%
2018/06/05	0	0.00	1	15.85	15.90	-1	5,536	-0.02%
2018/06/04	2	16.55	35	16.40	16.20	-33	5,428	-0.61%
2018/06/01	1	16.20	0	0.00	16.20	1	5,385	0.02%
2018/05/31	1	16.65	1	16.50	16.40	0	5,333	0.00%
2018/05/30	1	16.85	6	16.83	16.75	-5	5,218	-0.10%
2018/05/29	2	17.00	71	16.84	16.80	-69	5,201	-1.33%
2018/05/28	20	16.80	27	16.86	17.45	-7	4,999	-0.14%
2018/05/25	51	16.63	13	16.39	16.65	38	4,676	0.81%
2018/05/24	11	16.67	5	16.85	16.85	6	4,495	0.13%
2018/05/23	12	15.59	12	15.80	15.90	0	3,979	0.00%
2018/05/21	15	15.23	16	15.33	15.40	-1	3,757	-0.03%
2018/05/18	2	15.08	0	0.00	14.65	2	3,614	0.06%
2018/05/17	0	0.00	12	15.95	14.95	-12	3,540	-0.34%
2018/05/16	13	15.56	7	15.89	15.75	6	3,412	0.18%
2018/05/15	30	15.84	45	15.96	15.90	-15	3,291	-0.46%
2018/05/14	837	15.46	843	15.60	15.75	-6	2,946	-0.20%	大買/大賣/
2018/05/11	55	14.57	39	14.52	14.35	16	2,490	0.64%
2018/05/10	2	14.00	9	14.05	14.00	-7	2,220	-0.32%
2018/05/09	14	13.83	30	13.89	13.70	-16	2,130	-0.75%
2018/05/08	23	13.50	9	13.60	13.50	14	2,053	0.68%
2018/05/07	20	13.53	33	13.78	13.90	-13	1,947	-0.67%
2018/05/02	11	12.86	10	12.89	12.90	1	1,751	0.06%
2018/04/30	33	12.78	34	12.84	12.55	-1	1,696	-0.06%
2018/04/26	1	12.00	0	0.00	11.70	1	1,608	0.06%
2018/04/25	1	12.05	0	0.00	12.00	1	1,592	0.06%
2018/04/17	22	13.25	30	13.62	13.20	-8	1,537	-0.52%
2018/04/16	28	13.60	0	0.00	13.55	28	1,562	1.79%
2018/04/13	10	13.40	10	13.35	13.35	0	1,479	0.00%
2018/04/10	2	13.00	2	13.00	12.95	0	1,452	0.00%
2018/04/09	50	12.65	0	0.00	12.50	50	1,416	3.53%
2018/03/21	3	13.15	3	13.20	13.05	0	1,758	0.00%
2018/03/14	0	0.00	2	13.15	13.20	-2	1,751	-0.11%
2018/03/07	5	13.00	5	13.05	13.15	0	1,749	0.00%
2018/03/06	2	12.88	1	13.20	12.90	1	1,734	0.06%
2018/03/02	12	13.03	12	13.03	12.95	0	1,760	0.00%
2018/02/26	5	12.65	5	12.73	12.70	0	1,674	0.00%
2018/01/10	10	13.00	2	13.03	12.95	8	4,210	0.19%
2018/01/08	12	13.50	15	13.65	13.50	-3	4,352	-0.07%
2018/01/05	0	0.00	5	13.55	13.45	-5	4,444	-0.11%
2018/01/03	40	13.40	20	13.50	13.30	20	4,445	0.45%