精成科 (6191)-統一-板橋券商分點個股進出

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
69.5
漲跌
▲1.7
漲幅
+2.51%
成交量
3,371張
產業
上市電子零組件類股
524人加入追蹤

立即追蹤
本地時間:14:30

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

精成科 (6191)籌碼相關－統一-板橋券商分點個股進出

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-板橋券商分點個股進出
統一-板橋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
2024/04/24	13	69.33	10	69.10	69.50	3	5,205	0.06%
2024/04/22	10	67.20	0	0.00	67.20	10	5,212	0.19%
2024/04/17	1	69.80	0	0.00	70.00	1	5,085	0.02%
2024/04/16	1	68.20	10	69.10	69.00	-9	5,072	-0.18%
2024/04/12	1	70.90	0	0.00	69.70	1	4,968	0.02%
2024/04/11	0	0.00	3	70.10	70.80	-3	4,920	-0.06%
2024/04/08	5	71.90	5	71.90	71.90	0	4,898	0.00%
2024/04/03	9	71.88	0	0.00	72.00	9	4,898	0.18%
2024/04/02	12	72.18	3	72.70	72.60	9	4,894	0.18%
2024/04/01	6	72.32	5	72.70	72.70	1	4,893	0.02%
2024/03/29	36	73.17	16	73.55	72.70	20	4,908	0.41%
2024/03/28	2	73.95	79	74.85	73.70	-77	4,829	-1.59%
2024/03/27	2	70.55	1	70.90	73.20	1	4,646	0.02%
2024/03/26	3	70.47	1	69.40	69.40	2	4,591	0.04%
2024/03/25	2	71.75	0	0.00	71.20	2	4,596	0.04%
2024/03/22	34	72.76	14	73.34	71.40	20	4,705	0.43%
2024/03/21	101	74.34	67	74.74	73.60	34	4,720	0.72%	大買/
2024/03/20	4	74.65	388	74.00	76.10	-384	4,459	-8.61%	大賣/鉅額交易
2024/03/19	2	69.80	60	69.02	69.20	-58	3,975	-1.46%
2024/03/18	8	65.30	8	65.91	66.40	0	3,794	0.00%
2024/03/15	15	65.39	12	65.71	64.90	3	3,791	0.08%
2024/03/14	14	64.46	12	65.53	65.30	2	3,792	0.05%
2024/03/13	0	0.00	22	65.34	64.60	-22	3,798	-0.58%
2024/03/12	15	64.23	15	64.36	64.60	0	3,825	0.00%
2024/03/11	14	63.63	6	63.93	63.50	8	3,882	0.21%
2024/03/08	149	65.26	2	66.60	64.10	147	3,929	3.74%	大買/鉅額交易
2024/03/07	40	67.97	7	69.26	67.60	33	3,999	0.83%
2024/03/06	26	68.58	19	68.89	68.60	7	4,252	0.16%
2024/03/05	1	68.50	88	68.34	68.70	-87	4,495	-1.94%
2024/03/04	1	66.30	75	66.66	66.30	-74	4,448	-1.66%
2024/03/01	6	66.07	10	66.64	66.00	-4	4,454	-0.09%
2024/02/29	10	65.64	0	0.00	65.30	10	4,433	0.23%
2024/02/27	6	66.37	1	66.80	66.30	5	4,396	0.11%
2024/02/26	28	67.63	0	0.00	67.50	28	4,382	0.64%
2024/02/23	6	68.22	42	68.55	68.10	-36	4,407	-0.82%
2024/02/22	2	68.00	0	0.00	68.10	2	4,525	0.04%
2024/02/21	5	68.78	0	0.00	68.90	5	4,550	0.11%
2024/02/20	1	69.50	0	0.00	69.30	1	4,590	0.02%
2024/02/19	11	68.75	1	69.80	69.80	10	4,588	0.22%
2024/02/16	0	0.00	3	70.10	69.20	-3	4,599	-0.07%
2024/02/15	0	0.00	34	67.30	69.20	-34	4,553	-0.75%
2024/02/05	1	64.00	0	0.00	64.30	1	4,455	0.02%
2024/01/31	2	64.25	0	0.00	63.90	2	4,574	0.04%
2024/01/30	1	64.80	0	0.00	64.30	1	4,625	0.02%
2024/01/24	1	65.50	0	0.00	64.70	1	5,724	0.02%
2024/01/18	3	64.60	1	64.30	65.10	2	5,978	0.03%
2024/01/12	2	62.80	2	63.40	63.00	0	5,930	0.00%
2024/01/11	1	63.70	0	0.00	63.50	1	5,941	0.02%
2024/01/10	6	62.32	5	62.54	62.90	1	6,019	0.02%
2024/01/05	3	64.83	0	0.00	64.50	3	6,074	0.05%
2024/01/04	3	64.47	2	64.95	65.10	1	6,078	0.02%
2024/01/03	4	65.35	3	65.30	65.10	1	6,124	0.02%
2024/01/02	1	64.10	0	0.00	65.20	1	6,245	0.02%
2023/12/28	6	63.95	0	0.00	63.70	6	6,278	0.10%
2023/12/27	2	64.50	0	0.00	64.30	2	6,348	0.03%
2023/12/26	5	63.90	0	0.00	64.30	5	6,403	0.08%
2023/12/25	0	0.00	1	63.70	63.70	-1	6,357	-0.02%
2023/12/22	1	64.40	0	0.00	64.90	1	6,298	0.02%
2023/12/21	1	64.20	0	0.00	64.00	1	6,269	0.02%
2023/12/20	5	64.60	0	0.00	64.80	5	6,269	0.08%
2023/12/19	3	64.73	3	64.93	65.30	0	6,272	0.00%
2023/12/18	12	69.18	0	0.00	68.00	12	6,152	0.20%
2023/12/15	0	0.00	3	75.37	72.90	-3	6,063	-0.05%
2023/12/14	0	0.00	35	72.98	73.40	-35	5,987	-0.58%
2023/12/13	1	70.80	1	70.90	71.10	0	5,957	0.00%
2023/12/12	3	70.37	0	0.00	70.30	3	6,040	0.05%
2023/12/11	5	70.70	3	71.73	70.70	2	6,083	0.03%
2023/12/08	1	71.90	1	72.20	72.20	0	6,121	0.00%
2023/12/06	11	71.75	1	71.10	71.00	10	6,245	0.16%
2023/12/05	5	68.52	5	69.00	70.00	0	6,364	0.00%
2023/12/04	1	72.30	3	71.43	70.10	-2	6,681	-0.03%
2023/12/01	16	69.31	19	70.07	70.50	-3	6,663	-0.05%
2023/11/30	0	0.00	31	66.13	69.00	-31	6,466	-0.48%
2023/11/29	3	64.00	109	64.14	64.20	-106	6,214	-1.71%	大賣/鉅額交易
2023/11/28	2	62.65	1	62.90	63.20	1	6,221	0.02%
2023/11/27	1	61.80	0	0.00	61.90	1	6,258	0.02%
2023/11/24	14	61.74	0	0.00	61.50	14	6,290	0.22%
2023/11/23	24	61.75	0	0.00	61.50	24	6,357	0.38%
2023/11/22	11	62.05	0	0.00	61.80	11	6,400	0.17%
2023/11/21	35	64.58	29	65.44	62.80	6	6,460	0.09%
2023/11/20	1	64.00	2	64.70	64.60	-1	6,567	-0.02%
2023/11/17	0	0.00	41	64.12	64.50	-41	6,575	-0.62%
2023/11/16	16	62.85	1	63.10	63.10	15	6,614	0.23%
2023/11/15	6	63.42	5	63.80	63.30	1	6,703	0.01%
2023/11/14	4	62.58	41	62.91	63.00	-37	6,751	-0.55%
2023/11/13	15	62.22	9	62.49	61.90	6	6,837	0.09%
2023/11/10	21	62.26	38	62.65	62.00	-17	6,927	-0.25%
2023/11/09	8	63.03	31	63.38	63.40	-23	7,017	-0.33%
2023/11/08	26	63.52	0	0.00	62.50	26	7,052	0.37%
2023/11/07	29	63.86	1	64.50	63.40	28	7,139	0.39%
2023/11/06	36	63.34	8	63.73	64.00	28	7,240	0.39%
2023/11/03	66	63.57	13	64.05	62.40	53	7,229	0.73%
2023/11/02	59	62.88	29	63.64	63.90	30	7,160	0.42%
2023/11/01	14	58.98	8	59.68	61.20	6	6,866	0.09%
2023/10/31	3	61.50	17	61.41	61.60	-14	6,314	-0.22%
2023/10/26	2	54.15	0	0.00	54.90	2	6,275	0.03%
2023/10/24	3	55.80	0	0.00	55.70	3	6,364	0.05%
2023/10/23	1	54.60	0	0.00	54.30	1	6,446	0.02%
2023/10/19	1	54.40	0	0.00	55.00	1	6,661	0.02%
2023/10/17	4	56.20	0	0.00	55.40	4	6,673	0.06%
2023/10/13	3	57.07	10	56.53	56.60	-7	7,113	-0.10%
2023/10/12	8	58.04	0	0.00	58.00	8	7,355	0.11%
2023/10/11	0	0.00	2	57.05	57.40	-2	7,465	-0.03%
2023/10/06	29	59.08	0	0.00	57.80	29	7,486	0.39%
2023/10/05	1	62.30	1	61.90	61.90	0	7,397	0.00%
2023/10/04	1	62.10	0	0.00	62.70	1	7,446	0.01%
2023/10/03	23	63.43	1	63.70	63.10	22	7,513	0.29%
2023/10/02	1	63.80	33	63.71	64.60	-32	7,555	-0.42%
2023/09/28	5	61.94	3	62.40	62.00	2	7,521	0.03%
2023/09/27	9	61.80	2	62.30	61.70	7	7,551	0.09%
2023/09/26	2	62.00	14	62.44	62.20	-12	7,565	-0.16%
2023/09/25	3	62.20	21	61.34	62.20	-18	7,573	-0.24%
2023/09/22	8	58.38	6	58.78	59.60	2	7,532	0.03%
2023/09/21	4	59.95	5	60.18	59.60	-1	7,598	-0.01%
2023/09/20	28	62.21	2	62.15	61.30	26	7,734	0.34%
2023/09/19	1	62.80	7	63.01	62.80	-6	7,802	-0.08%
2023/09/18	3	62.10	4	62.48	62.30	-1	7,809	-0.01%
2023/09/15	16	62.06	21	62.44	61.90	-5	7,808	-0.06%
2023/09/14	18	61.38	13	61.60	61.80	5	7,723	0.06%
2023/09/13	8	59.26	17	59.95	60.40	-9	7,665	-0.12%
2023/09/12	3	58.60	3	59.23	59.40	0	7,623	0.00%
2023/09/11	18	59.38	10	59.53	58.70	8	7,563	0.11%
2023/09/08	15	60.63	22	61.15	61.00	-7	7,459	-0.09%
2023/09/07	16	61.90	25	62.24	60.90	-9	7,295	-0.12%
2023/09/06	4	59.35	12	59.58	60.50	-8	6,934	-0.12%
2023/09/05	1	57.10	1	58.20	58.60	0	6,852	0.00%
2023/09/04	1	55.70	4	56.53	56.10	-3	6,782	-0.04%
2023/09/01	10	55.68	5	56.10	55.60	5	6,899	0.07%
2023/08/31	5	56.50	10	55.64	56.80	-5	6,881	-0.07%
2023/08/29	12	54.84	2	55.15	55.10	10	6,913	0.14%
2023/08/28	6	56.17	2	56.75	55.90	4	6,888	0.06%
2023/08/25	2	56.80	2	57.60	57.40	0	6,919	0.00%
2023/08/24	19	56.42	5	55.98	55.90	14	6,840	0.20%
2023/08/23	1	58.30	0	0.00	58.80	1	6,610	0.02%
2023/08/22	3	58.57	4	58.70	58.80	-1	6,650	-0.02%
2023/08/21	11	56.53	12	57.83	58.00	-1	6,629	-0.02%
2023/08/18	14	56.16	0	0.00	55.80	14	6,599	0.21%
2023/08/17	10	54.16	29	54.76	56.20	-19	6,552	-0.29%
2023/08/16	32	53.25	23	53.70	54.10	9	6,509	0.14%
2023/08/15	1	52.20	26	53.07	53.40	-25	6,428	-0.39%
2023/08/14	4	51.53	5	51.66	51.70	-1	6,322	-0.02%
2023/08/11	11	52.06	1	52.20	52.10	10	6,321	0.16%
2023/08/10	20	52.02	6	52.37	52.10	14	6,240	0.22%
2023/08/09	1	51.90	47	51.84	51.80	-46	6,149	-0.75%
2023/08/04	3	47.75	0	0.00	49.05	3	6,241	0.05%
2023/08/02	1	48.50	0	0.00	48.25	1	6,212	0.02%
2023/08/01	17	50.10	9	50.19	50.40	8	6,216	0.13%
2023/07/28	3	49.37	7	50.68	51.20	-4	6,583	-0.06%
2023/07/27	7	50.70	1	50.90	50.70	6	6,498	0.09%
2023/07/26	2	51.50	1	51.40	51.10	1	6,442	0.02%
2023/07/25	0	0.00	3	51.50	51.40	-3	6,337	-0.05%
2023/07/24	18	48.87	0	0.00	49.10	18	6,126	0.29%
2023/07/21	1	47.10	48	48.32	48.45	-47	6,069	-0.77%
2023/07/20	10	48.75	4	49.69	48.20	6	6,029	0.10%
2023/07/19	23	48.82	8	49.54	48.10	15	5,952	0.25%
2023/07/18	33	49.46	30	49.74	50.80	3	5,773	0.05%
2023/07/17	73	52.84	3	52.60	52.50	70	5,479	1.28%
2023/07/13	0	0.00	19	48.34	47.95	-19	5,110	-0.37%
2023/07/12	5	47.62	0	0.00	47.50	5	5,038	0.10%
2023/07/10	11	46.37	1	47.60	46.05	10	4,919	0.20%
2023/07/07	34	46.78	21	46.95	47.30	13	4,812	0.27%
2023/07/06	19	48.16	21	48.57	48.20	-2	4,772	-0.04%
2023/07/05	0	0.00	7	47.61	47.75	-7	4,694	-0.15%
2023/07/04	27	46.90	17	47.08	47.05	10	4,681	0.21%
2023/07/03	2	46.78	12	47.09	47.20	-10	4,655	-0.21%
2023/06/30	6	45.81	17	45.99	45.90	-11	4,678	-0.24%
2023/06/29	57	45.94	26	45.92	46.20	31	4,640	0.67%
2023/06/28	91	46.41	100	46.56	46.80	-9	4,514	-0.20%
2023/06/27	41	43.89	28	44.49	44.50	13	4,337	0.30%
2023/06/26	6	43.28	2	43.70	44.15	4	4,197	0.10%
2023/06/21	0	0.00	12	42.91	43.20	-12	4,175	-0.29%
2023/06/20	0	0.00	12	42.35	42.20	-12	4,117	-0.29%
2023/06/19	10	42.06	0	0.00	42.15	10	4,180	0.24%
2023/06/16	7	42.28	4.1	42.57	42.35	2.9	4,337	0.07%
2023/06/15	17	42.40	17	42.62	42.60	0	4,317	0.00%
2023/06/13	7	41.85	14	42.05	42.25	-7	4,282	-0.16%
2023/06/12	0	0.00	2	42.18	42.00	-2	4,258	-0.05%
2023/06/09	0	0.00	7	42.08	42.20	-7	4,246	-0.16%
2023/06/08	17	41.60	0	0.00	41.65	17	4,211	0.40%
2023/06/07	2	41.40	7	41.92	42.00	-5	4,177	-0.12%
2023/06/06	7	40.49	2	40.60	40.60	5	4,037	0.12%
2023/06/05	0	0.00	16	40.38	40.45	-16	4,008	-0.40%
2023/06/02	10	39.72	5	39.81	39.70	5	3,934	0.13%
2023/06/01	11	39.63	6	39.71	39.75	5	3,952	0.13%
2023/05/31	11	38.62	45	39.03	39.15	-34	3,925	-0.87%
2023/05/30	0	0.00	5	39.60	39.55	-5	3,822	-0.13%
2023/05/29	0	0.00	10	39.57	39.75	-10	3,788	-0.26%
2023/05/26	15	39.52	0	0.00	39.15	15	3,754	0.40%
2023/05/25	7	39.81	2	40.00	40.20	5	3,676	0.14%
2023/05/24	13	39.48	15	39.47	39.60	-2	3,587	-0.06%
2023/05/23	0	0.00	7	38.70	38.80	-7	3,503	-0.20%
2023/05/22	0	0.00	26	38.26	38.50	-26	3,467	-0.75%
2023/05/17	34	37.67	11	38.05	37.55	23	3,354	0.69%
2023/05/16	1	37.30	2	37.25	37.50	-1	3,265	-0.03%
2023/05/15	25	37.71	0	0.00	37.40	25	3,211	0.78%
2023/05/12	6	37.22	11	37.48	37.65	-5	3,149	-0.16%
2023/05/11	2	37.40	1	37.15	37.15	1	3,069	0.03%
2023/05/10	0	0.00	64	37.22	37.65	-64	2,987	-2.14%
2023/05/09	4	36.30	3	36.50	36.40	1	2,823	0.04%
2023/05/08	36	36.81	2	36.83	36.85	34	2,788	1.22%
2023/05/05	19	36.94	16	37.12	36.45	3	2,680	0.11%
2023/05/04	0	0.00	7	37.30	37.30	-7	2,307	-0.30%
2023/05/02	0	0.00	1	34.05	34.15	-1	2,163	-0.05%
2023/04/25	5	33.05	5	34.00	32.95	0	2,123	0.00%
2023/04/11	2	34.10	0	0.00	34.30	2	1,843	0.11%
2023/04/06	5	33.16	5	33.35	33.35	0	1,661	0.00%
2023/03/31	0	0.00	10	34.00	33.85	-10	1,612	-0.62%
2023/03/30	2	33.20	2	33.43	33.35	0	1,504	0.00%
2023/03/29	0	0.00	6	33.30	33.20	-6	1,489	-0.40%
2023/03/28	4	32.74	2	33.50	32.60	2	1,460	0.14%
2023/03/27	4	33.14	0	0.00	33.05	4	1,428	0.28%
2023/03/24	5	33.30	10	33.62	33.30	-5	1,413	-0.35%
2023/03/23	4	32.84	2	33.10	33.10	2	1,356	0.15%
2023/03/22	21	33.23	0	0.00	33.10	21	1,330	1.58%
2023/03/21	1	32.25	16	33.40	33.50	-15	1,244	-1.21%
2023/03/20	0	0.00	5	31.70	31.75	-5	1,054	-0.47%
2023/03/17	5	31.37	0	0.00	31.45	5	1,051	0.48%
2023/03/16	1	31.00	11	31.80	30.95	-10	1,044	-0.96%
2023/03/15	11	31.60	1	31.65	31.50	10	1,024	0.98%
2023/03/13	0	0.00	1	31.75	31.80	-1	1,003	-0.10%
2023/03/10	0	0.00	20	31.65	31.35	-20	965	-2.07%
2023/03/09	0	0.00	1	31.60	31.50	-1	961	-0.10%
2023/03/08	3	31.32	2	31.68	31.80	1	968	0.10%
2023/03/06	31	31.43	0	0.00	31.40	31	921	3.36%
2023/02/17	5	29.90	0	0.00	29.95	5	852	0.59%
2023/02/15	0	0.00	10	30.00	29.80	-10	932	-1.07%
2023/02/02	0	0.00	9	29.75	29.70	-9	1,151	-0.78%
2023/01/11	1	28.00	0	0.00	28.05	1	1,141	0.09%
2023/01/05	1	27.90	0	0.00	27.80	1	1,182	0.08%
2022/12/13	0.1	28.75	0	0.00	28.65	0.1	1,265	0.01%
2022/12/05	2	30.40	0	0.00	30.10	2	1,227	0.16%
2022/12/02	2	30.20	0	0.00	30.30	2	1,216	0.16%
2022/12/01	2	30.25	0	0.00	30.20	2	1,196	0.17%
2022/11/30	1	29.75	3	30.02	30.05	-2	1,182	-0.17%
2022/11/23	8	29.54	0	0.00	29.25	8	1,180	0.68%
2022/11/22	0	0.00	27	29.26	29.45	-27	1,193	-2.26%
2022/11/21	1	29.50	142	29.22	29.10	-141	1,201	-11.73%	大賣/鉅額交易
2022/11/18	10	29.75	0	0.00	29.60	10	1,194	0.84%
2022/11/17	1	30.00	13	30.10	30.00	-12	1,185	-1.01%
2022/11/16	3	29.65	18	29.91	29.80	-15	1,171	-1.28%
2022/11/15	0	0.00	13	29.91	29.85	-13	1,158	-1.12%
2022/11/14	6	29.73	0	0.00	29.75	6	1,151	0.52%
2022/11/11	37	29.91	0	0.00	29.55	37	1,146	3.23%
2022/11/10	22	29.32	1	29.55	29.55	21	1,172	1.79%
2022/11/09	0	0.00	42	29.20	29.35	-42	1,170	-3.59%
2022/11/07	24	29.10	0	0.00	28.95	24	1,170	2.05%
2022/11/04	11	28.76	9	28.96	29.00	2	1,219	0.16%
2022/11/03	52	28.47	31	28.62	28.95	21	1,200	1.75%
2022/11/02	8	27.68	2	27.90	27.80	6	1,169	0.51%
2022/11/01	3	27.30	0	0.00	27.35	3	1,185	0.25%
2022/10/05	2	26.30	0	0.00	25.95	2	1,198	0.17%
2022/10/04	27	26.03	0	0.00	26.05	27	1,203	2.24%
2022/09/29	9	25.14	0	0.00	25.25	9	1,226	0.73%
2022/09/28	0	0.00	40	24.75	24.40	-40	1,230	-3.25%
2022/09/23	0	0.00	71	26.85	26.85	-71	1,263	-5.62%
2022/09/22	4	26.98	0	0.00	27.00	4	1,297	0.31%
2022/09/20	9	27.54	0	0.00	27.65	9	1,316	0.68%
2022/09/19	0	0.00	161	27.44	27.30	-161	1,331	-12.09%	大賣/鉅額交易
2022/09/12	3	27.85	0	0.00	27.85	3	1,428	0.21%
2022/09/08	40	27.39	0	0.00	27.55	40	1,469	2.72%
2022/09/07	2	27.00	100	27.03	27.00	-98	1,630	-6.01%
2022/09/06	10	27.84	0	0.00	27.40	10	1,689	0.59%
2022/09/05	0	0.00	113	28.05	27.85	-113	1,695	-6.66%	大賣/鉅額交易
2022/09/02	8	28.58	0	0.00	28.50	8	1,718	0.47%
2022/09/01	0	0.00	126	28.66	28.65	-126	1,781	-7.07%	大賣/鉅額交易
2022/08/23	24	28.68	0	0.00	28.65	24	2,313	1.04%
2022/08/19	1	29.25	16	29.18	29.35	-15	2,350	-0.64%
2022/08/16	1	29.00	1	29.25	29.25	0	2,394	0.00%
2022/08/15	23	28.81	0	0.00	28.80	23	2,364	0.97%
2022/08/12	17	28.67	8	28.74	28.80	9	2,350	0.38%
2022/08/11	8	28.45	6	28.78	29.00	2	2,333	0.09%
2022/08/10	24	27.93	7	27.76	28.20	17	2,270	0.75%
2022/08/09	128	27.34	0	0.00	27.45	128	2,272	5.63%	大買/鉅額交易
2022/08/08	0	0.00	96	28.94	28.90	-96	2,254	-4.26%
2022/08/05	43	29.59	12	29.40	29.40	31	2,206	1.40%
2022/08/04	1	29.00	229	29.00	29.05	-228	2,209	-10.32%	大賣/鉅額交易
2022/08/03	7	28.94	0	0.00	28.70	7	2,212	0.32%
2022/08/02	1	29.15	0	0.00	29.00	1	2,235	0.04%
2022/08/01	0	0.00	3	29.72	29.65	-3	2,272	-0.13%
2022/07/29	8	29.51	2	29.65	29.60	6	2,270	0.26%
2022/07/27	2	28.93	18	29.08	29.30	-16	2,271	-0.70%
2022/07/26	18	29.12	2	29.08	28.85	16	2,269	0.70%
2022/07/25	2	29.50	0	0.00	29.50	2	2,281	0.09%
2022/07/22	19	29.71	1	29.85	29.55	18	2,339	0.77%
2022/07/21	1	29.35	0	0.00	29.55	1	2,355	0.04%
2022/07/20	4	29.61	0	0.00	29.15	4	2,351	0.17%
2022/07/19	8	28.89	3	28.93	29.10	5	2,379	0.21%
2022/07/18	4	28.41	0	0.00	28.65	4	2,392	0.17%
2022/07/14	1	27.40	1	27.60	27.50	0	2,434	0.00%
2022/07/13	0	0.00	1	26.95	27.00	-1	2,458	-0.04%
2022/07/11	3	27.38	0	0.00	27.20	3	2,554	0.12%
2022/07/08	11	27.50	14	27.79	27.55	-3	3,058	-0.10%
2022/07/07	8	27.04	2	26.15	27.05	6	3,176	0.19%
2022/07/06	8	26.34	3	26.23	26.00	5	3,199	0.16%
2022/07/05	1	27.15	0	0.00	27.10	1	3,222	0.03%
2022/07/04	1	27.00	1	27.20	26.55	0	3,218	0.00%
2022/07/01	13	27.99	2	27.88	26.55	11	3,242	0.34%
2022/06/30	3	28.78	3	28.52	28.60	0	3,219	0.00%
2022/06/29	22	29.72	9	29.86	29.80	13	3,199	0.41%
2022/06/28	11	30.07	2	30.15	30.10	9	3,208	0.28%
2022/06/27	39	30.69	22	30.74	30.65	17	3,228	0.53%
2022/06/24	9.2	30.26	1	30.45	30.20	8.2	3,240	0.25%
2022/06/23	39	29.95	5	29.86	29.75	34	3,278	1.04%
2022/06/22	19	30.07	2	30.93	29.80	17	3,263	0.52%
2022/06/21	38	30.27	29	30.49	30.80	9	3,253	0.28%
2022/06/20	3	30.55	0	0.00	29.90	3	3,255	0.09%
2022/06/17	71	31.81	26	31.65	31.85	45	3,217	1.40%
2022/06/16	70	33.49	40	33.39	32.35	30	3,187	0.94%
2022/06/15	7	32.09	47	32.57	32.65	-40	3,045	-1.31%
2022/06/14	5	31.65	19	31.52	31.90	-14	2,997	-0.47%
2022/06/13	2	32.28	0	0.00	31.70	2	2,998	0.07%
2022/06/10	7	33.17	0	0.00	33.15	7	2,976	0.24%
2022/06/09	9	33.01	3	32.90	33.15	6	2,930	0.20%
2022/06/08	14	33.48	0	0.00	33.35	14	2,911	0.48%
2022/06/07	3	33.33	2	33.30	33.35	1	2,886	0.03%
2022/06/06	5	33.40	1	33.50	33.50	4	2,857	0.14%
2022/06/02	18	34.21	55	33.85	34.10	-37	2,810	-1.32%
2022/06/01	0	0.00	55	32.15	32.35	-55	2,504	-2.20%
2022/05/31	1	31.05	64	31.72	31.05	-63	2,460	-2.56%
2022/05/27	17	31.66	2	31.95	31.40	15	2,441	0.61%
2022/05/26	29	31.97	1	32.30	31.80	28	2,416	1.16%
2022/05/24	5	30.82	0	0.00	30.35	5	2,291	0.22%
2022/05/23	2	31.35	0	0.00	31.10	2	2,312	0.09%
2022/05/20	9	31.20	0	0.00	31.05	9	2,392	0.38%
2022/05/19	0	0.00	2	30.55	30.95	-2	2,430	-0.08%
2022/05/18	9	31.32	1	31.35	31.25	8	2,437	0.33%
2022/05/17	4	30.96	12	30.78	31.10	-8	2,468	-0.32%
2022/05/16	10	30.02	0	0.00	30.20	10	2,468	0.41%
2022/05/13	9	29.33	10	29.30	29.45	-1	2,470	-0.04%
2022/05/12	18	29.18	24	29.14	28.85	-6	2,487	-0.24%
2022/05/11	6	29.73	0	0.00	29.60	6	2,477	0.24%
2022/05/10	17	30.06	1	29.70	30.25	16	2,468	0.65%
2022/05/09	0	0.00	13	30.78	30.55	-13	2,480	-0.52%
2022/05/05	2	32.95	0	0.00	32.95	2	2,465	0.08%
2022/05/04	0	0.00	1	32.60	32.70	-1	2,472	-0.04%
2022/04/29	2	32.50	11	32.66	32.75	-9	2,506	-0.36%
2022/04/28	0	0.00	5	33.00	32.40	-5	2,513	-0.20%
2022/04/27	2	30.95	12	31.16	31.35	-10	2,459	-0.41%
2022/04/25	1	32.85	0	0.00	32.00	1	2,458	0.04%
2022/04/22	1	33.55	3	33.65	33.60	-2	2,462	-0.08%
2022/04/21	0	0.00	1	33.75	33.75	-1	2,474	-0.04%
2022/04/20	1	32.95	0	0.00	33.00	1	2,439	0.04%
2022/04/19	14	33.22	0	0.00	32.95	14	2,446	0.57%
2022/04/18	5	33.16	0	0.00	32.70	5	2,459	0.20%
2022/04/15	2	33.95	0	0.00	33.95	2	2,426	0.08%
2022/04/14	84	34.54	1,055	34.84	34.30	-971	2,404	-40.38%	大賣/鉅額交易
2022/04/13	1,034	33.82	26	32.34	33.90	1,008	1,924	52.39%	大買/鉅額交易
2022/04/12	18	31.16	2	31.33	30.85	16	1,836	0.87%
2022/04/11	7	31.21	239	31.49	31.00	-232	1,832	-12.66%	大賣/鉅額交易
2022/04/08	3	32.50	0	0.00	32.35	3	1,825	0.16%
2022/03/31	3	34.32	0	0.00	34.10	3	2,197	0.14%
2022/03/30	1	34.30	1	34.50	34.55	0	2,310	0.00%
2022/03/29	3	34.23	0	0.00	34.10	3	2,298	0.13%
2022/03/28	3	34.07	3	34.35	34.80	0	2,305	0.00%
2022/03/24	1.4	34.16	1	34.35	34.35	0.4	2,329	0.02%
2022/03/23	0	0.00	1	34.45	34.55	-1	2,362	-0.04%
2022/03/22	2	34.08	1	34.25	34.20	1	2,396	0.04%
2022/03/18	11	33.86	0	0.00	33.55	11	2,528	0.43%
2022/03/17	4	33.69	0	0.00	33.75	4	2,594	0.15%
2022/03/16	18	33.53	0	0.00	33.15	18	2,700	0.67%
2022/03/15	1	33.40	1	33.60	33.45	0	3,034	0.00%
2022/03/14	3	34.33	0	0.00	34.15	3	3,549	0.08%
2022/03/09	12	33.50	10	33.70	33.70	2	3,969	0.05%
2022/03/08	6	33.43	1	34.10	33.15	5	4,042	0.12%
2022/03/07	4	34.19	0	0.00	34.10	4	4,088	0.10%
2022/03/01	9	35.86	0	0.00	35.80	9	4,262	0.21%
2022/02/25	3	35.53	2	35.70	35.65	1	4,343	0.02%
2022/02/24	1	35.55	0	0.00	35.35	1	4,384	0.02%
2022/02/22	7	36.61	2	36.90	36.80	5	4,493	0.11%
2022/02/21	0	0.00	1	36.50	36.60	-1	4,631	-0.02%
2022/02/17	7	36.01	0	0.00	35.70	7	4,699	0.15%
2022/02/16	2	35.33	2	35.55	35.40	0	4,750	0.00%
2022/02/15	1	34.80	0	0.00	34.65	1	4,766	0.02%
2022/02/11	20	35.78	2	36.08	35.70	18	4,842	0.37%
2022/02/09	10	35.90	3	36.25	36.25	7	4,881	0.14%
2022/02/08	1	36.35	0	0.00	36.40	1	4,932	0.02%
2022/02/07	2	35.48	2	35.78	35.95	0	5,065	0.00%
2022/01/26	4	35.21	1	35.55	35.15	3	5,190	0.06%
2022/01/25	1	35.25	0	0.00	35.10	1	5,340	0.02%
2022/01/24	14	35.54	3	35.77	35.65	11	5,359	0.21%
2022/01/21	11	36.23	10	36.21	35.90	1	5,403	0.02%
2022/01/20	1	36.25	1	36.50	36.70	0	5,523	0.00%
2022/01/19	2	36.30	2	36.50	36.50	0	5,629	0.00%
2022/01/14	20	35.59	0	0.00	35.50	20	5,606	0.36%
2022/01/13	1	36.30	0	0.00	36.20	1	5,596	0.02%
2022/01/11	2	36.40	0	0.00	36.40	2	5,642	0.04%
2022/01/07	2	37.00	0	0.00	36.95	2	5,646	0.04%
2022/01/06	2	37.45	0	0.00	37.40	2	5,641	0.04%
2022/01/05	13	37.81	0	0.00	37.65	13	5,650	0.23%
2022/01/03	11	38.33	50	38.31	38.20	-39	5,697	-0.68%
2021/12/29	11	38.83	1	39.30	38.95	10	5,828	0.17%
2021/12/28	0	0.00	232	39.57	39.10	-232	5,831	-3.98%	大賣/鉅額交易
2021/12/27	285	39.29	11	39.25	39.00	274	5,740	4.77%	大買/鉅額交易
2021/12/24	6	38.18	4	38.65	38.20	2	5,696	0.04%
2021/12/22	32	37.55	0	0.00	37.30	32	5,653	0.57%
2021/12/21	2	37.35	1	37.45	37.40	1	5,647	0.02%
2021/12/20	2	37.13	3	37.38	37.65	-1	5,633	-0.02%
2021/12/16	21	37.40	2	37.58	37.45	19	5,577	0.34%
2021/12/15	20	37.34	7	37.48	37.45	13	5,545	0.23%
2021/12/14	41	37.62	0	0.00	37.25	41	5,515	0.74%
2021/12/13	8	38.38	1	38.55	38.25	7	5,440	0.13%
2021/12/10	9	39.01	20	39.24	38.85	-11	5,412	-0.20%
2021/12/09	32	40.45	10	40.80	39.65	22	5,331	0.41%
2021/12/08	3	40.78	14	41.25	41.60	-11	5,041	-0.22%
2021/12/07	1	39.15	4	39.56	38.75	-3	4,536	-0.07%
2021/12/06	12	38.93	3	39.12	38.40	9	4,408	0.20%
2021/12/03	0	0.00	7	38.70	38.65	-7	4,258	-0.16%
2021/12/02	1	37.60	5	38.38	37.70	-4	4,195	-0.10%
2021/12/01	0	0.00	13	37.80	38.20	-13	4,204	-0.31%
2021/11/29	6	36.23	33	36.74	36.80	-27	4,188	-0.64%
2021/11/26	10	38.50	34	37.43	37.35	-24	4,199	-0.57%
2021/11/24	0	0.00	5	38.11	38.50	-5	4,211	-0.12%
2021/11/23	2	37.50	0	0.00	37.50	2	4,181	0.05%
2021/11/22	20	38.00	10	37.67	38.00	10	4,188	0.24%
2021/11/19	5	36.99	0	0.00	37.20	5	4,210	0.12%
2021/11/18	7	38.42	3	38.47	37.85	4	4,200	0.10%
2021/11/17	5	38.00	19	37.75	37.75	-14	4,074	-0.34%
2021/11/16	6	37.60	1	38.40	37.60	5	4,151	0.12%
2021/11/15	5	38.05	5	37.85	38.40	0	4,129	0.00%
2021/11/12	0	0.00	26	37.47	37.40	-26	4,175	-0.62%
2021/11/11	1	37.30	5	37.69	37.30	-4	4,281	-0.09%
2021/11/10	0	0.00	18	37.75	37.85	-18	4,364	-0.41%
2021/11/09	14	37.05	14	37.34	37.25	0	4,589	0.00%
2021/11/08	4	36.81	2	37.03	37.00	2	4,764	0.04%
2021/11/05	7	37.16	0	0.00	37.10	7	4,832	0.14%
2021/11/04	9	37.73	8	37.62	38.00	1	4,843	0.02%
2021/11/03	0	0.00	17	36.20	36.85	-17	4,895	-0.35%
2021/11/02	28.1	36.43	12	36.65	35.60	16.1	4,847	0.33%
2021/11/01	18	35.15	18	35.38	35.40	0	4,760	0.00%
2021/10/29	2	34.70	42	35.07	35.35	-40	4,908	-0.81%
2021/10/28	9.1	35.12	55	35.34	34.60	-45.9	5,044	-0.91%
2021/10/27	100	34.48	133	34.45	34.75	-33	5,276	-0.63%	大賣/
2021/10/26	16	32.80	1	33.05	32.75	15	5,404	0.28%
2021/10/25	4	32.63	3	32.75	33.00	1	5,514	0.02%
2021/10/20	1	33.70	0	0.00	33.55	1	5,783	0.02%
2021/10/12	4	30.45	4	31.29	31.50	0	5,919	0.00%
2021/10/07	12	31.38	0	0.00	31.30	12	7,076	0.17%
2021/10/06	9	31.55	0	0.00	31.10	9	7,813	0.12%
2021/10/05	8	31.71	2	31.38	31.90	6	7,953	0.08%
2021/10/04	8	31.98	0	0.00	31.80	8	8,042	0.10%
2021/10/01	23	32.50	0	0.00	32.40	23	8,144	0.28%
2021/09/30	4	33.19	1	33.30	33.25	3	8,173	0.04%
2021/09/27	2	32.53	20	32.45	32.60	-18	8,505	-0.21%
2021/09/23	21	32.13	1	32.00	32.35	20	9,144	0.22%
2021/09/22	7	30.69	0	0.00	31.05	7	9,534	0.07%
2021/09/16	5	31.15	0	0.00	30.90	5	9,729	0.05%
2021/09/15	2	31.13	0	0.00	31.05	2	9,973	0.02%
2021/09/14	2	31.75	0	0.00	31.35	2	10,226	0.02%
2021/09/10	28	31.90	0	0.00	31.90	28	10,396	0.27%
2021/09/09	8	31.43	1	31.45	31.55	7	10,474	0.07%
2021/09/07	12	31.51	0	0.00	31.55	12	10,766	0.11%
2021/09/06	2	32.35	2	31.98	31.90	0	10,908	0.00%
2021/09/03	21	33.22	16	33.41	33.15	5	10,936	0.05%
2021/09/02	15	33.46	2	33.73	33.10	13	11,091	0.12%
2021/09/01	19	33.38	18	33.59	33.65	1	11,238	0.01%
2021/08/31	6	33.17	5	33.38	33.50	1	11,246	0.01%
2021/08/30	15	33.32	1	33.35	33.35	14	11,271	0.12%
2021/08/27	11	33.15	0	0.00	32.90	11	11,229	0.10%
2021/08/26	26	33.09	5	33.27	33.25	21	11,234	0.19%
2021/08/25	52	33.11	0	0.00	33.10	52	11,338	0.46%
2021/08/24	20	32.88	0	0.00	32.50	20	11,467	0.17%
2021/08/23	20	32.98	0	0.00	32.70	20	11,562	0.17%
2021/08/20	37	31.77	3	31.65	31.50	34	11,539	0.29%
2021/08/19	7	31.99	0	0.00	31.40	7	11,588	0.06%
2021/08/18	163	32.27	7	30.67	32.80	156	11,624	1.34%	大買/鉅額交易
2021/08/17	4	32.11	23	31.44	31.30	-19	11,842	-0.16%
2021/08/16	60	33.33	2	33.78	32.75	58	11,849	0.49%
2021/08/13	3	34.30	227	34.01	33.95	-224	11,822	-1.89%	大賣/鉅額交易
2021/08/12	3	35.32	0	0.00	35.20	3	11,806	0.03%
2021/08/11	74	35.91	39	35.87	35.05	35	12,117	0.29%
2021/08/10	4	36.26	43	36.61	36.55	-39	12,109	-0.32%
2021/08/09	30	36.64	0	0.00	35.95	30	12,111	0.25%
2021/08/06	42	36.99	35	37.69	37.20	7	12,112	0.06%
2021/08/05	15	36.38	33	36.72	37.30	-18	11,922	-0.15%
2021/08/04	12	36.63	2	36.98	36.40	10	11,955	0.08%
2021/08/03	34	36.30	69	36.52	36.85	-35	12,084	-0.29%
2021/08/02	0	0.00	20	36.11	36.40	-20	12,072	-0.17%
2021/07/30	14	35.40	81	35.77	35.45	-67	11,974	-0.56%
2021/07/29	36	35.24	31	35.57	35.65	5	12,025	0.04%
2021/07/28	13	34.65	50	35.58	35.45	-37	12,152	-0.30%
2021/07/27	20	36.37	11	36.88	35.65	9	12,288	0.07%
2021/07/26	44	36.84	71	36.85	36.75	-27	12,343	-0.22%
2021/07/23	20	35.80	60	35.49	35.55	-40	12,578	-0.32%
2021/07/22	33	34.48	41	34.68	34.40	-8	12,838	-0.06%
2021/07/21	15	34.28	0	0.00	33.30	15	12,832	0.12%
2021/07/20	22	34.29	5	34.56	34.00	17	12,912	0.13%
2021/07/19	28	35.03	0	0.00	34.90	28	12,937	0.22%
2021/07/16	47	35.43	13	35.70	35.35	34	13,121	0.26%
2021/07/15	38	35.08	18	35.34	35.20	20	13,165	0.15%
2021/07/14	279	36.59	15	40.68	35.55	264	13,131	2.01%	大買/鉅額交易
2021/07/13	10	37.37	43	37.78	39.35	-33	12,255	-0.27%
2021/07/12	28	35.30	90	35.79	35.80	-62	11,596	-0.53%
2021/07/09	35	35.35	14	35.76	34.90	21	11,514	0.18%
2021/07/08	16	35.24	16	35.52	35.45	0	11,576	0.00%
2021/07/07	32	34.76	1	35.00	34.65	31	11,594	0.27%
2021/07/06	29	35.31	0	0.00	35.05	29	11,704	0.25%
2021/07/05	1	35.90	34	35.72	35.80	-33	11,852	-0.28%
2021/07/02	37	35.02	32	35.44	34.95	5	11,797	0.04%
2021/07/01	20	35.30	38	36.57	34.80	-18	11,781	-0.15%
2021/06/30	22	33.98	28	34.41	34.75	-6	11,284	-0.05%
2021/06/29	5	34.77	42	34.85	34.50	-37	11,136	-0.33%
2021/06/28	9	33.87	17	34.35	34.40	-8	10,778	-0.07%
2021/06/25	4	33.73	2	34.20	33.40	2	10,796	0.02%
2021/06/24	24	33.83	6	34.73	33.95	18	10,849	0.17%
2021/06/23	2	33.30	39	33.27	34.10	-37	10,711	-0.35%
2021/06/22	6	32.78	6	33.01	32.65	0	10,780	0.00%
2021/06/21	1	32.35	1	32.55	32.30	0	11,991	0.00%
2021/06/18	19	33.47	6	33.68	33.20	13	12,188	0.11%
2021/06/17	7	32.41	17	33.16	33.65	-10	12,287	-0.08%
2021/06/16	4	32.46	3	32.85	32.80	1	12,266	0.01%
2021/06/11	23	32.36	0	0.00	31.95	23	12,703	0.18%
2021/06/10	7	32.49	9	32.53	32.50	-2	12,714	-0.02%
2021/06/09	1	32.05	30	32.31	32.25	-29	12,670	-0.23%
2021/06/07	30	31.22	0	0.00	31.50	30	12,654	0.24%
2021/06/01	4	32.58	4	32.94	32.65	0	13,120	0.00%
2021/05/31	15	31.83	17	32.31	32.20	-2	13,123	-0.02%
2021/05/28	9	31.51	6	31.72	31.50	3	13,203	0.02%
2021/05/27	6	31.48	1	31.10	30.90	5	13,926	0.04%
2021/05/26	30	31.11	3	30.95	31.20	27	14,731	0.18%
2021/05/25	52	31.60	5	30.70	31.50	47	14,771	0.32%
2021/05/24	14	29.82	2	29.35	29.95	12	14,668	0.08%
2021/05/21	27	29.21	2	29.33	29.25	25	15,180	0.16%
2021/05/20	6	29.53	2	29.75	28.75	4	15,279	0.03%
2021/05/19	30	29.74	70	29.28	29.85	-40	15,364	-0.26%
2021/05/18	41	27.69	8	28.28	28.35	33	15,190	0.22%
2021/05/17	19	26.24	1	27.45	25.80	18	15,148	0.12%
2021/05/14	48	29.06	0	0.00	28.45	48	15,049	0.32%
2021/05/13	13	28.73	111	27.55	28.35	-98	14,977	-0.65%	大賣/
2021/05/12	77	29.20	25	27.71	28.40	52	15,139	0.34%
2021/05/11	20	29.96	1	31.55	30.10	19	14,962	0.13%
2021/05/10	7	32.84	0	0.00	32.70	7	14,811	0.05%
2021/05/07	27	32.59	0	0.00	33.40	27	14,822	0.18%
2021/05/06	7	32.10	0	0.00	31.95	7	14,811	0.05%
2021/05/05	29	33.52	20	33.39	32.90	9	14,775	0.06%
2021/05/04	95	33.43	5	35.63	32.80	90	14,681	0.61%
2021/05/03	50	34.58	23	35.76	35.30	27	14,512	0.19%
2021/04/29	108	35.70	9	36.44	35.40	99	14,359	0.69%	大買/
2021/04/28	0	0.00	93	35.41	36.70	-93	13,913	-0.67%
2021/04/27	43	33.96	1	34.60	33.75	42	13,619	0.31%
2021/04/26	14	34.55	39	34.87	34.50	-25	13,771	-0.18%
2021/04/23	24	33.48	314	34.29	34.50	-290	13,707	-2.12%	大賣/鉅額交易
2021/04/22	201	34.79	3	35.32	33.50	198	13,883	1.43%	大買/鉅額交易
2021/04/21	5	34.74	31	34.65	35.10	-26	13,962	-0.19%
2021/04/20	32	34.13	14	34.52	34.25	18	13,870	0.13%
2021/04/19	0	0.00	8	33.71	34.05	-8	13,816	-0.06%
2021/04/16	0	0.00	89	32.93	33.35	-89	13,858	-0.64%
2021/04/15	3	32.60	74	32.62	32.60	-71	13,906	-0.51%
2021/04/14	12	31.84	0	0.00	32.15	12	13,938	0.09%
2021/04/13	49	33.19	17	33.64	32.80	32	13,967	0.23%
2021/04/12	45	33.53	31	34.59	33.45	14	13,970	0.10%
2021/04/09	6	34.13	45	33.97	34.10	-39	13,870	-0.28%
2021/04/08	3	33.47	10	33.22	33.55	-7	13,661	-0.05%
2021/04/07	0	0.00	45	32.64	32.85	-45	13,537	-0.33%
2021/04/06	10	32.05	79	32.21	32.25	-69	13,476	-0.51%
2021/04/01	37	31.70	43	31.82	31.75	-6	13,464	-0.04%
2021/03/31	45	31.75	30	32.06	31.70	15	13,526	0.11%
2021/03/30	1	31.50	181	31.93	32.00	-180	13,573	-1.33%	大賣/鉅額交易
2021/03/29	77	31.36	1	31.30	31.30	76	13,504	0.56%
2021/03/26	25	31.62	96	31.81	31.70	-71	13,511	-0.53%
2021/03/25	201	31.88	11	31.74	31.40	190	13,605	1.40%	大買/鉅額交易
2021/03/24	73	32.67	71	32.85	32.70	2	13,600	0.01%
2021/03/23	25	30.03	46	30.52	31.00	-21	12,386	-0.17%
2021/03/22	182	30.12	0	0.00	30.25	182	12,194	1.49%	大買/鉅額交易
2021/03/19	10	29.54	34	30.08	30.50	-24	12,191	-0.20%
2021/03/18	19	30.06	55	29.82	30.00	-36	12,147	-0.30%
2021/03/17	7	29.21	40	29.38	29.10	-33	11,943	-0.28%
2021/03/16	53	28.91	8	29.32	28.80	45	12,073	0.37%
2021/03/15	24	28.51	55	28.85	29.00	-31	12,463	-0.25%
2021/03/12	35	28.64	25	28.95	28.60	10	12,568	0.08%
2021/03/11	57	28.53	41	28.71	28.75	16	13,343	0.12%
2021/03/10	15	28.56	50	28.84	28.35	-35	13,647	-0.26%
2021/03/09	15	27.66	0	0.00	28.00	15	13,935	0.11%
2021/03/08	36	28.17	0	0.00	27.95	36	13,984	0.26%
2021/03/05	60	28.52	25	28.91	28.45	35	14,005	0.25%
2021/03/04	29	28.51	39	28.85	28.80	-10	14,031	-0.07%
2021/03/03	105	28.53	2	28.60	28.40	103	14,210	0.72%	大買/鉅額交易
2021/03/02	26	29.02	17	29.59	28.70	9	14,358	0.06%
2021/02/26	7	28.34	59	27.99	28.10	-52	13,726	-0.38%
2021/02/25	48	26.87	6	26.88	26.95	42	13,054	0.32%
2021/02/24	51	26.96	2	27.15	26.65	49	13,159	0.37%
2021/02/23	26	27.26	17	27.71	27.40	9	13,079	0.07%
2021/02/22	22	26.29	1	26.45	26.55	21	12,617	0.17%
2021/02/19	12	26.24	40	25.83	26.15	-28	12,705	-0.22%
2021/02/18	4	25.54	167	25.25	26.05	-163	13,038	-1.25%	大賣/鉅額交易
2021/02/17	0	0.00	63	24.96	24.90	-63	13,491	-0.47%
2021/02/04	1	24.35	0	0.00	24.35	1	13,579	0.01%
2021/02/03	13	24.77	19	25.02	24.85	-6	13,631	-0.04%
2021/01/29	21	23.88	0	0.00	23.65	21	13,663	0.15%
2021/01/28	7	23.69	7	24.19	24.40	0	13,720	0.00%
2021/01/27	138	24.15	0	0.00	24.00	138	13,791	1.00%	大買/鉅額交易
2021/01/25	1	23.50	77	23.39	23.90	-76	14,129	-0.54%
2021/01/22	7	24.04	7	24.20	24.10	0	14,149	0.00%
2021/01/21	71	24.47	16	24.50	24.15	55	14,222	0.39%
2021/01/20	158	25.06	7	25.75	24.75	151	14,240	1.06%	大買/鉅額交易
2021/01/19	270	26.25	129	26.36	25.85	141	14,219	0.99%	大買/大賣/鉅額交易
2021/01/18	34	25.81	0	0.00	25.60	34	14,175	0.24%
2021/01/15	27	26.34	1	26.35	26.35	26	14,279	0.18%
2021/01/14	6	26.58	23	26.54	27.20	-17	14,786	-0.11%
2021/01/13	4	25.61	168	26.02	25.90	-164	15,460	-1.06%	大賣/鉅額交易
2021/01/12	2	26.40	1	26.15	25.55	1	15,476	0.01%
2021/01/11	5	26.15	59	26.18	26.25	-54	15,595	-0.35%
2021/01/08	12	25.59	37	25.93	25.60	-25	15,511	-0.16%
2021/01/07	8	25.49	46	25.65	25.55	-38	15,580	-0.24%
2021/01/06	22	25.53	1	26.50	25.30	21	15,616	0.13%
2021/01/05	4	25.70	3	26.00	26.20	1	15,576	0.01%
2021/01/04	4	25.51	0	0.00	25.50	4	15,507	0.03%
2020/12/31	2	25.18	0	0.00	25.25	2	15,490	0.01%
2020/12/30	122	25.42	0	0.00	25.35	122	15,492	0.79%	大買/鉅額交易
2020/12/29	100	25.50	4	25.80	25.75	96	15,499	0.62%
2020/12/28	2	25.35	2	25.65	25.75	0	15,443	0.00%
2020/12/25	27	25.32	0	0.00	25.10	27	15,368	0.18%
2020/12/24	12	25.32	0	0.00	25.25	12	15,292	0.08%
2020/12/23	10	24.89	0	0.00	24.85	10	15,214	0.07%
2020/12/22	35	25.57	0	0.00	24.80	35	15,269	0.23%
2020/12/21	128	25.60	0	0.00	25.70	128	15,191	0.84%	大買/鉅額交易
2020/12/18	0	0.00	333	26.09	26.50	-333	15,033	-2.21%	大賣/鉅額交易
2020/12/17	19	25.48	0	0.00	25.40	19	14,779	0.13%
2020/12/16	13	25.92	8	25.98	25.75	5	14,749	0.03%
2020/12/15	4	25.53	2	25.70	25.40	2	14,713	0.01%
2020/12/14	23	26.11	11	26.50	26.05	12	14,594	0.08%
2020/12/11	68	26.70	20	26.00	26.10	48	14,537	0.33%
2020/12/10	63	27.07	3	26.97	27.05	60	14,332	0.42%
2020/12/09	14	26.79	19	27.17	27.80	-5	14,215	-0.04%
2020/12/08	12	26.16	7	26.61	26.15	5	13,847	0.04%
2020/12/07	12	26.56	8	26.51	26.50	4	13,754	0.03%
2020/12/04	14	24.82	17	25.09	25.65	-3	12,973	-0.02%
2020/12/03	8	24.42	32	24.59	24.50	-24	12,803	-0.19%
2020/12/02	12	24.13	31	24.20	24.15	-19	12,762	-0.15%
2020/12/01	3	24.00	2	24.00	24.20	1	13,696	0.01%
2020/11/30	28	23.93	0	0.00	23.70	28	14,329	0.20%
2020/11/27	158	23.95	20	24.29	24.10	138	14,307	0.96%	大買/鉅額交易
2020/11/26	12	23.51	122	23.56	24.00	-110	14,206	-0.77%	大賣/鉅額交易
2020/11/25	151	23.19	2	23.30	23.10	149	13,931	1.07%	大買/鉅額交易
2020/11/24	69	23.53	18	23.76	23.25	51	13,896	0.37%
2020/11/23	46	23.34	65	23.54	23.55	-19	13,828	-0.14%
2020/11/20	13	23.30	30	23.39	23.25	-17	13,763	-0.12%
2020/11/19	5	23.15	24	23.31	23.15	-19	13,842	-0.14%
2020/11/18	15	23.21	1	23.10	23.10	14	14,019	0.10%
2020/11/17	85	23.59	50	23.50	23.45	35	14,150	0.25%
2020/11/16	44	23.42	113	23.43	23.95	-69	14,077	-0.49%	大賣/
2020/11/13	6	22.35	2	22.58	22.80	4	13,799	0.03%
2020/11/12	5	22.50	1	22.85	22.40	4	14,186	0.03%
2020/11/11	17	22.28	14	22.58	22.65	3	14,869	0.02%
2020/11/10	20	22.45	6	22.75	22.25	14	15,658	0.09%
2020/11/09	20	22.40	0	0.00	22.40	20	16,236	0.12%
2020/11/06	9	22.28	0	0.00	22.05	9	16,698	0.05%
2020/11/05	36	22.23	1	22.35	22.20	35	16,657	0.21%
2020/11/04	27	22.01	28	22.26	22.30	-1	16,608	-0.01%
2020/11/03	35	22.56	1	23.05	22.10	34	16,534	0.21%
2020/11/02	24	21.89	15	22.11	21.90	9	16,295	0.06%
2020/10/30	12	22.10	5	22.34	21.65	7	16,540	0.04%
2020/10/29	14	22.14	5	22.02	22.35	9	16,403	0.05%
2020/10/28	20	22.75	1	23.20	22.15	19	16,304	0.12%
2020/10/27	9	22.94	4	23.25	22.85	5	16,142	0.03%
2020/10/26	48	23.17	12	23.20	22.90	36	15,990	0.23%
2020/10/23	23	23.65	7	24.01	23.55	16	15,775	0.10%
2020/10/22	14	23.84	8	23.86	23.75	6	15,613	0.04%
2020/10/21	19	23.37	36	23.47	24.45	-17	14,920	-0.11%
2020/10/20	1	22.00	6	21.92	22.25	-5	14,004	-0.04%
2020/10/19	5	22.17	29	22.30	21.90	-24	13,998	-0.17%
2020/10/16	2	21.68	1	22.00	21.60	1	13,910	0.01%
2020/10/15	30	22.18	3	22.28	21.90	27	13,897	0.19%
2020/10/14	3	22.03	6	21.75	21.80	-3	13,729	-0.02%
2020/10/13	10	21.61	41	21.38	21.30	-31	13,649	-0.23%
2020/10/12	3	21.33	13	21.54	21.25	-10	13,585	-0.07%
2020/10/08	21	21.30	1	21.50	21.25	20	13,593	0.15%
2020/10/06	0	0.00	7	20.99	20.95	-7	13,778	-0.05%
2020/10/05	0	0.00	61	20.43	20.60	-61	13,761	-0.44%
2020/09/29	17	20.05	0	0.00	19.75	17	13,818	0.12%
2020/09/28	23	19.79	0	0.00	19.75	23	13,934	0.17%
2020/09/25	46	19.19	249	19.12	18.95	-203	14,248	-1.42%	大賣/鉅額交易
2020/09/24	6	19.74	1	19.75	19.65	5	14,786	0.03%
2020/09/23	26	20.08	10	19.85	20.15	16	14,746	0.11%
2020/09/22	29	20.37	0	0.00	20.20	29	14,708	0.20%
2020/09/21	1	20.75	1	21.20	20.70	0	14,647	0.00%
2020/09/18	58	21.13	1	21.15	21.15	57	14,606	0.39%
2020/09/17	13	20.97	2	21.00	21.15	11	14,567	0.08%
2020/09/16	38	21.08	1	20.70	20.70	37	14,510	0.25%
2020/09/15	9	21.16	1	21.15	21.15	8	14,397	0.06%
2020/09/14	11	21.00	11	20.91	21.10	0	14,325	0.00%
2020/09/11	8	20.51	4	20.73	20.15	4	14,108	0.03%
2020/09/10	3	20.73	2	21.10	20.90	1	14,005	0.01%
2020/09/09	17	20.36	22	20.57	20.60	-5	13,882	-0.04%
2020/09/08	47	20.98	5	21.45	20.60	42	13,778	0.30%
2020/09/07	50	22.04	8	22.39	21.15	42	13,579	0.31%
2020/09/04	52	22.40	146	22.84	22.50	-94	13,177	-0.71%	大賣/
2020/09/03	117	21.88	106	21.60	22.55	11	12,118	0.09%	大買/大賣/
2020/09/02	44	20.58	0	0.00	20.50	44	11,319	0.39%
2020/09/01	3	19.83	56	20.47	20.85	-53	11,092	-0.48%
2020/08/31	9	19.99	0	0.00	20.00	9	10,852	0.08%
2020/08/28	31	20.24	18	20.40	20.10	13	10,805	0.12%
2020/08/27	60	19.91	66	19.86	19.80	-6	10,709	-0.06%
2020/08/26	28	20.39	9	20.69	20.25	19	10,649	0.18%
2020/08/25	12	20.45	29	20.63	20.25	-17	10,562	-0.16%
2020/08/24	33	20.47	15	20.40	20.55	18	10,492	0.17%
2020/08/21	53	20.53	48	20.68	21.00	5	10,543	0.05%
2020/08/20	14	20.31	18	20.18	19.35	-4	10,259	-0.04%
2020/08/19	22	21.36	33	21.21	21.45	-11	9,813	-0.11%
2020/08/18	10	21.81	22	21.75	21.70	-12	9,455	-0.13%
2020/08/17	30	21.34	31	21.62	21.70	-1	8,947	-0.01%
2020/08/14	64	20.05	21	20.22	20.55	43	8,193	0.52%
2020/08/13	22	19.11	125	19.13	19.60	-103	7,372	-1.40%	大賣/鉅額交易
2020/08/12	207	17.88	132	17.98	17.85	75	6,571	1.14%	大買/大賣/
2020/08/11	2	16.58	2	16.55	16.55	0	6,010	0.00%
2020/08/10	8	16.67	1	16.55	16.55	7	5,991	0.12%
2020/08/07	2	17.00	2	17.33	17.10	0	5,947	0.00%
2020/08/06	5	17.10	2	17.10	17.15	3	5,891	0.05%
2020/08/05	7	16.53	37	16.64	17.00	-30	5,686	-0.53%
2020/08/04	4	16.06	1	16.05	16.00	3	5,469	0.05%
2020/08/03	0	0.00	9	15.78	15.90	-9	5,459	-0.16%
2020/07/31	5	15.56	1	15.65	15.50	4	5,405	0.07%
2020/07/30	11	15.32	49	15.66	15.65	-38	5,394	-0.70%
2020/07/29	23	15.31	2	15.10	15.20	21	5,379	0.39%
2020/07/28	5	15.44	0	0.00	15.10	5	5,383	0.09%
2020/07/27	12	15.64	26	16.03	15.70	-14	5,373	-0.26%
2020/07/24	16	15.83	0	0.00	15.55	16	5,273	0.30%
2020/07/23	0	0.00	27	16.14	16.25	-27	5,194	-0.52%
2020/07/22	0	0.00	7	16.24	16.45	-7	5,113	-0.14%
2020/07/21	5	16.15	107	16.18	16.15	-102	4,957	-2.06%	大賣/鉅額交易
2020/07/20	22	15.80	72	16.01	16.00	-50	4,878	-1.02%
2020/07/17	189	15.96	27	16.28	15.90	162	4,837	3.35%	大買/鉅額交易
2020/07/16	0	0.00	118	16.04	16.30	-118	4,788	-2.46%	大賣/鉅額交易
2020/07/15	76	16.09	3	16.50	15.70	73	4,691	1.56%
2020/07/14	39	16.22	32	16.43	16.25	7	4,620	0.15%
2020/07/13	1	16.55	130	16.11	16.50	-129	4,581	-2.82%	大賣/鉅額交易
2020/07/10	6	15.70	1	15.80	15.55	5	4,387	0.11%
2020/07/09	10	15.92	4	16.08	15.80	6	4,346	0.14%
2020/07/08	20	15.70	34	15.97	16.05	-14	4,320	-0.32%
2020/07/07	44	15.67	1	15.90	15.75	43	4,218	1.02%
2020/07/06	10	16.21	32	16.28	16.25	-22	4,102	-0.54%
2020/07/03	23	16.01	297	15.64	16.10	-274	3,749	-7.31%	大賣/鉅額交易
2020/07/02	11	14.60	77	14.56	14.65	-66	3,103	-2.13%
2020/07/01	22	14.21	12	14.27	14.20	10	3,063	0.33%
2020/06/30	10	14.02	10	14.10	14.05	0	3,063	0.00%
2020/06/29	56	14.03	0	0.00	13.95	56	3,068	1.83%
2020/06/24	23	14.18	15	14.34	14.25	8	3,058	0.26%
2020/06/23	8	14.07	0	0.00	14.05	8	3,093	0.26%
2020/06/22	8	14.20	0	0.00	14.15	8	3,183	0.25%
2020/06/19	0	0.00	6	14.38	14.25	-6	3,219	-0.19%
2020/06/18	0	0.00	51	14.21	14.20	-51	3,212	-1.59%
2020/06/17	31	14.15	17	14.22	14.05	14	3,206	0.44%
2020/06/16	79	14.04	27	14.10	14.15	52	3,217	1.62%
2020/06/15	62	13.93	0	0.00	13.75	62	3,278	1.89%
2020/06/12	4	13.80	51	13.90	14.05	-47	3,282	-1.43%
2020/06/11	18	14.53	0	0.00	14.25	18	3,291	0.55%
2020/06/10	22	14.61	38	14.66	14.65	-16	3,294	-0.49%
2020/06/09	61	14.82	30	14.97	14.75	31	3,343	0.93%
2020/06/08	57	14.87	19	14.97	14.80	38	3,357	1.13%
2020/06/05	58	14.84	66	14.95	14.85	-8	3,345	-0.24%
2020/06/04	21	14.75	0	0.00	14.75	21	3,345	0.63%
2020/06/03	49	14.97	0	0.00	14.85	49	3,328	1.47%
2020/06/02	29	14.81	0	0.00	15.10	29	3,309	0.88%
2020/06/01	122	15.13	0	0.00	15.05	122	3,234	3.77%	大買/鉅額交易
2020/05/29	30	14.44	76	14.70	15.15	-46	3,239	-1.42%
2020/05/28	54	14.87	153	14.70	14.60	-99	3,215	-3.08%	大賣/
2020/05/27	2	13.50	233	13.99	14.50	-231	2,900	-7.96%	大賣/鉅額交易
2020/05/26	40	13.50	0	0.00	13.45	40	2,822	1.42%
2020/05/25	33	13.30	0	0.00	13.40	33	2,815	1.17%
2020/05/22	38	13.48	4	13.60	13.35	34	2,827	1.20%
2020/05/21	24	13.69	0	0.00	13.70	24	2,828	0.85%
2020/05/20	41	13.66	0	0.00	13.60	41	2,823	1.45%
2020/05/19	61	13.26	0	0.00	13.40	61	2,759	2.21%
2020/05/18	48	13.16	0	0.00	13.10	48	2,743	1.75%
2020/05/15	33	13.46	0	0.00	13.35	33	2,729	1.21%
2020/05/14	56	13.53	11	13.41	13.40	45	2,718	1.66%
2020/05/13	44	13.96	0	0.00	14.00	44	2,666	1.65%
2020/05/12	11	14.21	0	0.00	14.15	11	2,725	0.40%
2020/05/11	0	0.00	31	14.39	14.50	-31	2,716	-1.14%
2020/05/08	0	0.00	40	14.07	13.95	-40	2,612	-1.53%
2020/05/05	2	13.90	17	14.06	13.85	-15	2,675	-0.56%
2020/05/04	12	13.91	1	14.05	13.90	11	2,703	0.41%
2020/04/30	6	14.18	1	14.10	14.25	5	2,705	0.18%
2020/04/29	0	0.00	2	14.05	14.00	-2	2,688	-0.07%
2020/04/28	3	13.90	0	0.00	13.85	3	2,685	0.11%
2020/04/27	0	0.00	26	14.06	14.20	-26	2,725	-0.95%
2020/04/23	49	13.82	0	0.00	13.80	49	2,688	1.82%
2020/04/22	32	13.61	0	0.00	13.65	32	2,682	1.19%
2020/04/21	2	13.50	18	13.84	13.40	-16	2,683	-0.60%
2020/04/17	1	13.85	0	0.00	13.85	1	2,667	0.04%
2020/04/16	272	14.01	219	14.10	14.10	53	2,636	2.01%	大買/大賣/
2020/04/15	0	0.00	23	14.07	14.05	-23	2,660	-0.86%
2020/04/10	5	13.04	0	0.00	13.30	5	2,646	0.19%
2020/04/09	3	13.05	3	13.27	13.10	0	2,664	0.00%
2020/04/08	10	12.60	0	0.00	12.90	10	2,636	0.38%
2020/04/07	0	0.00	43	12.31	12.40	-43	2,654	-1.62%
2020/03/30	20	11.68	0	0.00	11.90	20	2,755	0.73%
2020/03/27	34	12.08	0	0.00	12.00	34	2,758	1.23%
2020/03/26	75	11.79	52	11.72	12.25	23	2,701	0.85%
2020/03/25	1	11.55	74	11.61	11.65	-73	2,607	-2.80%
2020/03/23	2	10.38	0	0.00	10.35	2	2,575	0.08%
2020/03/20	34	10.88	0	0.00	10.90	34	2,583	1.32%
2020/03/19	31	10.18	0	0.00	10.10	31	2,578	1.20%
2020/03/18	14	11.48	0	0.00	11.20	14	2,579	0.54%
2020/03/17	35	11.58	9	11.20	11.30	26	2,596	1.00%
2020/03/16	5	12.34	0	0.00	11.85	5	2,576	0.19%
2020/03/13	0	0.00	47	11.92	12.45	-47	2,541	-1.85%
2020/03/12	30	13.45	0	0.00	13.00	30	2,460	1.22%
2020/03/11	1	14.35	15	14.25	14.15	-14	2,411	-0.58%
2020/03/10	19	14.31	0	0.00	14.50	19	2,393	0.79%
2020/03/09	10	14.80	0	0.00	14.50	10	2,370	0.42%
2020/03/05	7	15.61	0	0.00	15.50	7	2,348	0.30%
2020/03/03	18	15.36	0	0.00	15.45	18	2,240	0.80%
2020/02/21	0	0.00	10	15.10	15.10	-10	2,175	-0.46%
2020/02/12	0	0.00	24	14.77	15.10	-24	2,271	-1.06%
2020/02/11	2	14.63	3	14.75	14.65	-1	2,280	-0.04%
2020/02/10	19	14.39	15	14.67	14.60	4	2,319	0.17%
2020/02/07	4	14.54	694	14.53	14.55	-690	2,333	-29.57%	大賣/鉅額交易
2020/02/06	1,091	14.90	531	14.86	14.95	560	2,303	24.31%	大買/大賣/鉅額交易
2020/02/05	342	14.60	191	14.69	14.65	151	2,258	6.69%	大買/大賣/鉅額交易
2019/12/30	0	0.00	12	17.39	17.35	-12	2,399	-0.50%
2019/12/25	0	0.00	9	17.20	17.30	-9	2,331	-0.39%
2019/12/24	10	16.95	0	0.00	16.90	10	2,304	0.43%
2019/12/23	9	16.96	0	0.00	16.90	9	2,308	0.39%
2019/12/20	2	17.05	0	0.00	17.10	2	2,328	0.09%
2019/12/19	0	0.00	12	17.17	17.05	-12	2,402	-0.50%
2019/12/16	0	0.00	5	17.15	16.95	-5	2,545	-0.20%
2019/12/13	17	16.95	0	0.00	16.85	17	2,549	0.67%
2019/12/12	0	0.00	6	16.80	16.85	-6	2,490	-0.24%
2019/12/11	3	16.62	0	0.00	16.65	3	2,517	0.12%
2019/12/05	3	16.70	0	0.00	16.65	3	2,640	0.11%
2019/11/27	0	0.00	4	17.05	17.25	-4	3,005	-0.13%
2019/11/21	3	16.85	0	0.00	16.90	3	3,126	0.10%
2019/11/20	1	17.00	0	0.00	17.00	1	3,159	0.03%
2019/11/19	0	0.00	3	17.13	17.10	-3	3,220	-0.09%
2019/11/18	9	17.35	98	17.35	17.20	-89	3,263	-2.73%
2019/11/14	29	16.84	0	0.00	16.75	29	3,623	0.80%
2019/11/13	2	16.75	0	0.00	16.65	2	3,641	0.05%
2019/11/12	4	16.58	0	0.00	16.65	4	3,623	0.11%
2019/11/08	2	16.93	0	0.00	17.10	2	3,655	0.05%
2019/11/07	30	16.87	0	0.00	16.85	30	3,675	0.82%
2019/11/06	7	17.05	0	0.00	17.00	7	3,689	0.19%
2019/11/05	0	0.00	1	17.30	17.30	-1	3,694	-0.03%
2019/10/29	6	17.26	0	0.00	17.10	6	4,101	0.15%
2019/10/28	2	17.25	0	0.00	17.35	2	4,491	0.04%
2019/10/25	6	17.25	0	0.00	17.25	6	4,847	0.12%
2019/10/24	3	17.50	0	0.00	17.55	3	5,018	0.06%
2019/10/23	10	17.53	14	17.86	17.45	-4	5,050	-0.08%
2019/10/22	1	17.50	0	0.00	17.55	1	5,024	0.02%
2019/10/21	4	17.50	0	0.00	17.50	4	5,084	0.08%
2019/10/18	4	17.61	0	0.00	17.45	4	5,098	0.08%
2019/10/17	0	0.00	1	17.80	17.60	-1	5,101	-0.02%
2019/10/16	5	17.60	1	17.85	17.45	4	5,103	0.08%
2019/10/15	2	17.63	31	17.65	17.70	-29	5,090	-0.57%
2019/10/14	0	0.00	39	17.27	17.45	-39	4,968	-0.78%
2019/10/09	5	16.70	0	0.00	16.65	5	4,946	0.10%
2019/10/04	8	16.93	0	0.00	16.85	8	5,116	0.16%
2019/10/03	5	16.95	0	0.00	16.95	5	5,132	0.10%
2019/10/02	4	16.98	0	0.00	17.10	4	5,128	0.08%
2019/10/01	8	17.07	0	0.00	17.05	8	5,142	0.16%
2019/09/27	32	17.08	0	0.00	16.95	32	5,152	0.62%
2019/09/26	6	17.48	7	17.64	17.45	-1	5,165	-0.02%
2019/09/25	8	17.46	0	0.00	17.55	8	5,176	0.15%
2019/09/24	5	17.65	0	0.00	17.45	5	5,157	0.10%
2019/09/23	1	17.15	66	17.56	17.90	-65	5,077	-1.28%
2019/09/20	8	17.20	0	0.00	17.05	8	4,954	0.16%
2019/09/19	4	17.14	0	0.00	17.35	4	4,939	0.08%
2019/09/18	29	17.26	0	0.00	17.15	29	4,919	0.59%
2019/09/17	4	17.35	0	0.00	17.40	4	4,944	0.08%
2019/09/16	10	17.60	10	17.60	17.50	0	4,938	0.00%
2019/09/12	2	17.20	5	17.40	17.45	-3	4,896	-0.06%
2019/09/11	10	17.25	0	0.00	17.10	10	4,939	0.20%
2019/09/09	1	17.50	0	0.00	17.20	1	4,941	0.02%
2019/09/05	5	18.15	8	18.04	17.90	-3	4,887	-0.06%
2019/09/03	2	17.50	3	17.72	17.70	-1	4,833	-0.02%
2019/09/02	6	17.55	0	0.00	17.60	6	4,796	0.13%
2019/08/30	0	0.00	3	18.00	17.65	-3	4,754	-0.06%
2019/08/29	3	17.60	4	17.38	17.70	-1	4,613	-0.02%
2019/08/28	5	17.04	9	17.35	17.15	-4	4,503	-0.09%
2019/08/26	5	16.88	0	0.00	16.95	5	4,466	0.11%
2019/08/23	4	17.44	0	0.00	17.40	4	4,412	0.09%
2019/08/22	0	0.00	9	17.51	17.40	-9	4,386	-0.21%
2019/08/21	9	17.27	0	0.00	17.30	9	4,350	0.21%
2019/08/20	3	17.62	25	17.79	17.10	-22	4,303	-0.51%
2019/08/19	1	17.00	1	17.20	17.20	0	4,031	0.00%
2019/08/16	0	0.00	4	16.38	16.35	-4	3,906	-0.10%
2019/08/14	4	16.00	0	0.00	16.00	4	3,928	0.10%
2019/08/08	12	15.52	2	15.65	15.75	10	3,939	0.25%
2019/08/05	0	0.00	1	15.55	15.55	-1	4,070	-0.02%
2019/08/01	10	16.70	0	0.00	16.60	10	4,063	0.25%
2019/07/31	2	17.35	2	17.38	17.05	0	3,958	0.00%
2019/07/30	9	17.67	19	17.75	18.10	-10	3,798	-0.26%
2019/07/29	5	17.00	18	17.06	17.60	-13	3,453	-0.38%
2019/07/26	61	15.78	40	16.10	16.00	21	3,119	0.67%
2019/07/25	2	15.55	0	0.00	15.55	2	2,956	0.07%
2019/07/23	5	15.65	0	0.00	15.65	5	2,973	0.17%
2019/07/19	10	15.25	0	0.00	15.25	10	2,961	0.34%
2019/07/17	0	0.00	1	15.45	15.50	-1	3,021	-0.03%
2019/07/16	25	15.37	0	0.00	15.30	25	3,312	0.75%
2019/07/15	1	15.35	0	0.00	15.40	1	3,411	0.03%
2019/07/12	1	15.30	21	15.07	15.45	-20	3,417	-0.59%
2019/07/11	11	15.00	2	14.95	15.00	9	3,463	0.26%
2019/07/10	9	15.12	31	15.20	15.15	-22	3,509	-0.63%
2019/07/08	6	14.90	0	0.00	14.95	6	3,489	0.17%
2019/07/05	25	15.00	0	0.00	14.85	25	3,522	0.71%
2019/07/04	0	0.00	36	15.08	15.10	-36	3,538	-1.02%
2019/07/03	18	14.97	0	0.00	14.85	18	3,560	0.51%
2019/07/02	0	0.00	2	14.90	14.90	-2	3,524	-0.06%
2019/07/01	5	14.80	17	14.85	14.75	-12	3,580	-0.34%
2019/06/28	8	14.56	0	0.00	14.55	8	3,598	0.22%
2019/06/27	0	0.00	10	14.75	14.70	-10	3,630	-0.28%
2019/06/26	1	14.60	0	0.00	14.60	1	3,626	0.03%
2019/06/25	10	14.67	0	0.00	14.60	10	3,639	0.27%
2019/06/24	1	14.70	60	14.85	14.85	-59	3,654	-1.61%
2019/06/21	6	14.63	0	0.00	14.70	6	3,641	0.16%
2019/06/20	51	14.71	5	14.93	14.70	46	3,649	1.26%
2019/06/19	12	14.70	32	14.60	14.70	-20	3,661	-0.55%
2019/06/18	0	0.00	11	14.56	14.35	-11	3,585	-0.31%
2019/06/17	33	14.44	0	0.00	14.45	33	3,565	0.93%
2019/06/14	0	0.00	172	14.22	14.35	-172	3,572	-4.82%	大賣/鉅額交易
2019/06/11	9	14.08	0	0.00	14.20	9	3,482	0.26%
2019/06/10	16	13.79	0	0.00	13.75	16	3,435	0.47%
2019/06/06	5	13.65	0	0.00	13.65	5	3,436	0.15%
2019/06/04	4	13.90	0	0.00	13.90	4	3,429	0.12%
2019/05/30	1	13.85	0	0.00	13.80	1	3,418	0.03%
2019/05/29	56	13.77	0	0.00	13.65	56	3,411	1.64%
2019/05/28	19	14.06	0	0.00	13.65	19	3,394	0.56%
2019/05/27	4	14.19	0	0.00	14.10	4	3,388	0.12%
2019/05/24	37	14.30	0	0.00	14.30	37	3,396	1.09%
2019/05/23	39	14.41	0	0.00	14.35	39	3,556	1.10%
2019/05/22	0	0.00	56	14.78	14.65	-56	3,612	-1.55%
2019/05/21	17	14.27	0	0.00	14.50	17	3,554	0.48%
2019/05/20	31	14.50	2	14.45	14.50	29	3,558	0.81%
2019/05/17	6	14.74	3	14.75	14.50	3	3,557	0.08%
2019/05/16	2	14.93	3	15.08	14.85	-1	3,535	-0.03%
2019/05/15	3	15.05	0	0.00	14.90	3	3,471	0.09%
2019/05/14	4	14.40	9	14.85	15.00	-5	3,483	-0.14%
2019/05/13	1	14.20	1	14.30	14.15	0	3,335	0.00%
2019/05/10	0	0.00	2	14.55	14.50	-2	3,307	-0.06%
2019/05/09	13	14.70	0	0.00	14.50	13	3,278	0.40%
2019/05/08	1	14.50	2	14.65	15.00	-1	3,147	-0.03%
2019/05/07	1	14.80	10	14.75	14.70	-9	3,119	-0.29%
2019/05/06	5	14.70	87	14.72	14.60	-82	3,105	-2.64%
2019/05/03	5	14.90	222	14.89	15.00	-217	3,006	-7.22%	大賣/鉅額交易
2019/04/29	34	14.59	0	0.00	14.60	34	2,888	1.18%
2019/04/26	109	14.31	0	0.00	14.25	109	2,794	3.90%	大買/鉅額交易
2019/04/25	48	14.39	0	0.00	14.45	48	2,775	1.73%
2019/04/24	32	14.75	0	0.00	14.40	32	2,802	1.14%
2019/04/23	44	14.87	0	0.00	14.85	44	2,750	1.60%
2019/04/22	82	15.30	0	0.00	15.15	82	2,729	3.00%
2019/04/19	10	14.34	42	14.53	14.90	-32	2,433	-1.32%
2019/04/18	8	14.38	0	0.00	14.15	8	2,321	0.34%
2019/04/17	3	14.40	5	14.55	14.60	-2	2,288	-0.09%
2019/04/16	0	0.00	44	14.23	14.25	-44	2,112	-2.08%
2019/04/15	26	13.95	4	14.08	13.95	22	2,046	1.07%
2019/04/12	5	14.10	27	14.12	13.95	-22	2,024	-1.09%
2019/04/11	10	13.84	102	14.05	14.00	-92	1,973	-4.66%	大賣/
2019/04/10	0	0.00	140	14.02	13.90	-140	1,922	-7.28%	大賣/鉅額交易
2019/04/09	0	0.00	46	14.06	14.05	-46	1,879	-2.45%
2019/03/27	78	13.39	0	0.00	13.30	78	1,654	4.71%
2019/03/26	10	13.64	0	0.00	13.55	10	1,629	0.61%
2019/03/25	7	13.61	0	0.00	13.65	7	1,597	0.44%
2019/03/22	0	0.00	13	14.28	14.00	-13	1,579	-0.82%
2019/03/19	8	13.86	0	0.00	13.80	8	1,540	0.52%
2019/03/18	54	13.67	0	0.00	13.70	54	1,512	3.57%
2019/03/15	6	13.63	0	0.00	13.60	6	1,515	0.40%
2019/03/14	2	13.50	0	0.00	13.50	2	1,548	0.13%
2019/03/11	0	0.00	5	13.50	13.60	-5	1,606	-0.31%
2019/03/06	2	13.75	0	0.00	13.75	2	1,683	0.12%
2019/02/27	2	13.80	4	13.70	13.75	-2	1,759	-0.11%
2019/02/26	40	13.88	0	0.00	13.85	40	1,756	2.28%
2019/02/25	71	14.12	0	0.00	14.10	71	1,747	4.06%
2019/02/22	106	14.35	2	14.55	14.20	104	1,743	5.97%	大買/鉅額交易
2019/02/21	4	14.00	30	14.36	14.40	-26	1,627	-1.60%
2019/02/20	23	14.05	0	0.00	14.05	23	1,579	1.46%
2019/02/19	26	14.42	73	14.16	14.05	-47	1,646	-2.85%
2019/02/18	62	14.04	4	14.25	14.25	58	1,627	3.56%
2019/02/15	10	13.77	19	14.09	14.10	-9	1,623	-0.55%
2019/02/14	0	0.00	499	14.01	13.95	-499	1,608	-31.03%	大賣/鉅額交易
2019/02/12	7	13.30	0	0.00	13.50	7	1,505	0.47%
2019/01/29	2	13.10	0	0.00	13.10	2	1,517	0.13%
2019/01/28	2	13.20	0	0.00	13.15	2	1,532	0.13%
2019/01/08	0	0.00	9	12.50	12.50	-9	1,679	-0.54%
2019/01/03	8	12.40	0	0.00	12.40	8	1,771	0.45%
2018/12/04	0	0.00	1	13.90	13.70	-1	2,494	-0.04%
2018/11/02	8	12.54	1	12.70	12.25	7	3,002	0.23%
2018/10/31	6	11.67	0	0.00	11.65	6	2,947	0.20%
2018/10/29	0	0.00	1	11.30	11.40	-1	2,934	-0.03%
2018/10/24	12	11.70	0	0.00	11.75	12	2,954	0.41%
2018/10/22	63	11.89	0	0.00	11.90	63	3,044	2.07%
2018/10/18	24	11.83	0	0.00	11.75	24	3,185	0.75%
2018/10/17	0	0.00	50	11.80	11.75	-50	3,220	-1.55%
2018/10/15	8	11.55	0	0.00	11.50	8	3,340	0.24%
2018/10/09	0	0.00	10	12.55	12.55	-10	3,334	-0.30%
2018/09/28	4	13.43	0	0.00	13.45	4	3,599	0.11%
2018/09/26	24	13.91	0	0.00	13.70	24	4,038	0.59%
2018/09/25	1	13.85	0	0.00	13.85	1	5,006	0.02%
2018/09/21	36	14.06	1	14.20	14.15	35	5,222	0.67%
2018/09/20	5	13.51	0	0.00	13.60	5	5,118	0.10%
2018/09/19	19	13.78	0	0.00	13.70	19	5,119	0.37%
2018/09/18	9	13.76	0	0.00	13.55	9	5,063	0.18%
2018/09/17	82	14.12	952	14.10	14.00	-870	5,046	-17.24%	大賣/鉅額交易
2018/09/14	1,397	13.89	428	13.88	14.05	969	4,885	19.83%	大買/大賣/鉅額交易
2018/09/11	1	13.20	0	0.00	13.25	1	4,876	0.02%
2018/09/10	2	13.20	1	13.00	13.00	1	4,902	0.02%
2018/09/07	2	14.00	1	14.20	13.55	1	4,913	0.02%
2018/09/05	1	14.45	0	0.00	14.35	1	5,044	0.02%
2018/09/03	5	14.73	0	0.00	14.40	5	5,247	0.10%
2018/08/31	40	14.90	0	0.00	14.85	40	5,516	0.73%
2018/08/30	2	14.93	0	0.00	14.80	2	5,635	0.04%
2018/08/29	2	14.73	0	0.00	14.90	2	5,795	0.03%
2018/08/28	39	14.89	20	14.85	14.80	19	5,863	0.32%
2018/08/27	16	14.90	0	0.00	15.00	16	5,881	0.27%
2018/08/24	0	0.00	3	14.35	14.35	-3	5,810	-0.05%
2018/08/22	4	14.53	0	0.00	14.40	4	6,025	0.07%
2018/08/21	6	14.31	196	14.39	14.20	-190	6,183	-3.07%	大賣/鉅額交易
2018/08/20	196	14.45	0	0.00	14.45	196	6,486	3.02%	大買/鉅額交易
2018/08/17	31	14.61	0	0.00	14.50	31	6,652	0.47%
2018/08/13	2	15.60	0	0.00	14.80	2	7,387	0.03%
2018/08/02	2	15.80	0	0.00	15.45	2	8,616	0.02%
2018/08/01	32	15.88	0	0.00	15.85	32	8,657	0.37%
2018/07/30	27	15.91	0	0.00	15.90	27	8,946	0.30%
2018/07/27	6	16.45	0	0.00	16.40	6	8,896	0.07%
2018/07/26	6	16.52	0	0.00	16.45	6	8,851	0.07%
2018/07/25	0	0.00	114	16.50	16.50	-114	8,828	-1.29%	大賣/鉅額交易
2018/07/23	0	0.00	10	16.15	16.30	-10	8,770	-0.11%
2018/07/18	2	16.03	30	16.00	15.85	-28	8,652	-0.32%
2018/07/17	19	15.87	0	0.00	16.00	19	8,647	0.22%
2018/07/16	2	15.95	0	0.00	16.00	2	8,603	0.02%
2018/07/13	62	16.37	0	0.00	16.35	62	8,501	0.73%
2018/07/12	39	15.99	0	0.00	16.30	39	8,446	0.46%
2018/07/10	37	16.24	0	0.00	16.40	37	8,496	0.44%
2018/07/06	3	15.97	0	0.00	16.00	3	8,502	0.04%
2018/07/05	44	16.45	3	16.05	16.35	41	8,428	0.49%
2018/07/04	25	17.18	12	17.44	16.90	13	8,378	0.16%
2018/07/03	66	17.44	78	17.58	17.00	-12	8,024	-0.15%
2018/07/02	1	16.80	101	16.11	16.70	-100	7,037	-1.42%	大賣/
2018/06/29	7	15.18	0	0.00	15.35	7	6,789	0.10%
2018/06/26	2	15.13	0	0.00	15.15	2	6,772	0.03%
2018/06/21	65	15.70	1	15.70	15.50	64	6,700	0.96%
2018/06/19	1	16.45	0	0.00	15.90	1	6,620	0.02%
2018/06/14	19	16.68	3	17.07	16.55	16	6,557	0.24%
2018/06/13	6	16.97	2	17.35	16.90	4	6,484	0.06%
2018/06/12	39	16.85	38	17.12	17.20	1	6,396	0.02%
2018/06/11	21	16.88	33	17.28	16.95	-12	6,291	-0.19%
2018/06/08	22	16.85	9	17.21	17.00	13	6,170	0.21%
2018/06/07	0	0.00	1	16.95	16.45	-1	5,851	-0.02%
2018/06/06	4	16.51	111	16.39	16.75	-107	5,703	-1.88%	大賣/鉅額交易
2018/06/05	44	16.01	10	16.35	15.90	34	5,536	0.61%
2018/06/04	3	16.40	0	0.00	16.20	3	5,428	0.06%
2018/06/01	35	16.11	0	0.00	16.20	35	5,385	0.65%
2018/05/31	31	16.58	18	16.98	16.40	13	5,333	0.24%
2018/05/30	16	16.78	21	17.09	16.75	-5	5,218	-0.10%
2018/05/29	41	17.10	17	17.42	16.80	24	5,201	0.46%
2018/05/28	23	16.56	37	16.96	17.45	-14	4,999	-0.28%
2018/05/25	35	16.46	11	16.80	16.65	24	4,676	0.51%
2018/05/24	22	16.25	27	16.47	16.85	-5	4,495	-0.11%
2018/05/23	6	15.07	88	15.48	15.90	-82	3,979	-2.06%
2018/05/21	6	14.90	0	0.00	15.40	6	3,757	0.16%
2018/05/18	11	14.74	0	0.00	14.65	11	3,614	0.30%
2018/05/17	40	15.15	0	0.00	14.95	40	3,540	1.13%
2018/05/16	31	15.70	0	0.00	15.75	31	3,412	0.91%
2018/05/15	9	15.99	9	16.19	15.90	0	3,291	0.00%
2018/05/14	6	14.92	2	14.45	15.75	4	2,946	0.14%
2018/05/11	5	14.35	3	14.28	14.35	2	2,490	0.08%
2018/05/10	2	13.90	4	14.06	14.00	-2	2,220	-0.09%
2018/05/09	4	13.73	12	13.90	13.70	-8	2,130	-0.38%
2018/05/08	8	13.76	0	0.00	13.50	8	2,053	0.39%
2018/05/07	7	12.94	130	13.30	13.90	-123	1,947	-6.32%	大賣/鉅額交易
2018/05/03	2	12.80	0	0.00	12.75	2	1,745	0.11%
2018/04/30	5	12.80	0	0.00	12.55	5	1,696	0.29%
2018/04/23	30	12.85	0	0.00	12.70	30	1,547	1.94%
2018/04/18	79	13.12	4	13.40	13.00	75	1,552	4.83%
2018/04/16	0	0.00	10	13.55	13.55	-10	1,562	-0.64%
2018/04/13	4	13.45	24	13.06	13.35	-20	1,479	-1.35%
2018/04/11	23	12.92	0	0.00	12.85	23	1,445	1.59%
2018/04/10	4	12.60	24	12.85	12.95	-20	1,452	-1.38%
2018/04/09	2	12.50	0	0.00	12.50	2	1,416	0.14%
2018/04/03	16	12.76	0	0.00	12.70	16	1,414	1.13%
2018/04/02	2	12.85	4	12.95	12.85	-2	1,424	-0.14%
2018/03/31	4	12.88	0	0.00	12.90	4	1,444	0.28%
2018/03/30	0	0.00	159	12.95	12.80	-159	1,453	-10.94%	大賣/鉅額交易
2018/03/28	30	12.47	0	0.00	12.60	30	1,575	1.90%
2018/03/27	38	12.64	0	0.00	12.60	38	1,581	2.40%
2018/03/26	19	12.43	10	12.45	12.40	9	1,586	0.57%
2018/03/22	6	12.93	0	0.00	12.80	6	1,627	0.37%
2018/03/21	0	0.00	32	13.20	13.05	-32	1,758	-1.82%
2018/03/16	64	13.05	2	13.05	13.00	62	1,734	3.57%
2018/03/15	29	13.10	0	0.00	13.10	29	1,737	1.67%
2018/03/14	0	0.00	67	13.17	13.20	-67	1,751	-3.82%
2018/03/12	2	13.00	0	0.00	13.00	2	1,727	0.12%
2018/03/09	18	12.97	0	0.00	13.05	18	1,744	1.03%
2018/03/08	22	13.15	8	13.25	13.15	14	1,762	0.79%
2018/03/07	32	12.90	10	13.07	13.15	22	1,749	1.26%
2018/03/06	33	12.93	22	13.08	12.90	11	1,734	0.63%
2018/03/05	4	12.73	0	0.00	12.65	4	1,692	0.24%
2018/03/02	8	13.05	0	0.00	12.95	8	1,760	0.45%
2018/03/01	2	12.55	20	12.39	12.60	-18	1,659	-1.08%
2018/02/27	20	12.55	173	12.70	12.45	-153	1,673	-9.14%	大賣/鉅額交易
2018/02/22	10	11.99	0	0.00	12.15	10	1,701	0.59%
2018/02/21	14	11.56	0	0.00	11.65	14	1,704	0.82%
2018/02/12	24	11.26	0	0.00	11.20	24	1,776	1.35%
2018/02/05	0	0.00	2	12.15	12.30	-2	1,856	-0.11%
2018/02/02	8	12.74	0	0.00	12.65	8	1,894	0.42%
2018/01/31	0	0.00	2	12.65	12.65	-2	2,014	-0.10%
2018/01/30	8	12.89	0	0.00	12.75	8	2,085	0.38%
2018/01/26	2	13.00	0	0.00	13.10	2	2,191	0.09%
2018/01/25	0	0.00	2	13.00	12.85	-2	2,277	-0.09%
2018/01/22	2	12.85	0	0.00	12.90	2	2,612	0.08%
2018/01/19	10	12.83	0	0.00	12.80	10	2,836	0.35%
2018/01/18	4	12.88	0	0.00	12.80	4	2,905	0.14%
2018/01/17	2	12.90	0	0.00	12.85	2	2,995	0.07%
2018/01/16	24	12.85	0	0.00	12.80	24	3,168	0.76%
2018/01/12	23	12.97	0	0.00	12.90	23	3,446	0.67%
2018/01/11	2	12.90	0	0.00	12.85	2	3,779	0.05%
2018/01/10	16	13.18	0	0.00	12.95	16	4,210	0.38%
2018/01/09	28	13.40	2	13.60	13.40	26	4,238	0.61%
2018/01/08	0	0.00	24	13.61	13.50	-24	4,352	-0.55%
2018/01/05	0	0.00	29	13.55	13.45	-29	4,444	-0.65%
2018/01/04	2	13.35	0	0.00	13.40	2	4,446	0.04%
2018/01/03	40	13.43	27	13.60	13.30	13	4,445	0.29%