精成科 (6191)-新百王券商分點個股進出

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
71.2
漲跌
▼1.4
漲幅
-1.93%
成交量
4,837張
產業
上市電子零組件類股
522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－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0.1	71.50	0	0.00	71.20	0.1	5,490	0.00%
2024/05/09	2	73.65	0	0.00	72.60	2	5,430	0.04%
2024/05/08	0.2	74.80	1.1	75.00	75.00	-0.9	5,347	-0.02%
2024/05/07	1	73.90	0	0.00	74.20	1	5,312	0.02%
2024/05/03	0	0.00	1	73.60	73.20	-1	5,287	-0.02%
2024/05/02	0	0.00	1	72.90	72.70	-1	5,272	-0.02%
2024/04/30	0	0.00	2	73.20	73.10	-2	5,283	-0.04%
2024/04/29	2	72.60	0	0.00	73.10	2	5,240	0.04%
2024/04/23	1	66.90	0	0.00	67.80	1	5,208	0.02%
2024/04/22	1	67.30	0	0.00	67.20	1	5,212	0.02%
2024/04/19	0	0.00	1	68.70	70.40	-1	5,171	-0.02%
2024/04/18	1	70.70	0	0.00	71.00	1	5,113	0.02%
2024/04/16	0	0.00	20	68.20	69.00	-20	5,072	-0.39%
2024/04/12	2	70.20	5	70.10	69.70	-3	4,968	-0.06%
2024/04/11	3	69.90	0	0.00	70.80	3	4,920	0.06%
2024/04/10	1	70.60	0	0.00	70.50	1	4,923	0.02%
2024/04/09	2	71.65	1	72.10	72.20	1	4,895	0.02%
2024/04/08	0	71.90	0	0.00	71.90	0	4,898	0.00%
2024/04/03	1	71.90	0	0.00	72.00	1	4,898	0.02%
2024/04/02	2	71.90	0	0.00	72.60	2	4,894	0.04%
2024/04/01	1	72.10	0	0.00	72.70	1	4,893	0.02%
2024/03/29	12	73.41	4	73.15	72.70	8	4,908	0.16%
2024/03/28	13	75.53	16	74.87	73.70	-3	4,829	-0.06%
2024/03/27	2	73.50	1	73.20	73.20	1	4,646	0.02%
2024/03/26	0	0.00	2	71.60	69.40	-2	4,591	-0.04%
2024/03/22	2	72.15	1	72.50	71.40	1	4,705	0.02%
2024/03/21	60	74.02	59	74.32	73.60	1	4,720	0.02%
2024/03/20	23	72.71	32.9	73.14	76.10	-9.9	4,459	-0.22%
2024/03/19	10	69.51	2	69.35	69.20	8	3,975	0.20%
2024/03/14	1	65.70	1	65.30	65.30	0	3,792	0.00%
2024/03/13	2	64.65	1	64.80	64.60	1	3,798	0.03%
2024/03/11	2	63.40	2	63.50	63.50	0	3,882	0.00%
2024/03/08	1	65.40	0	0.00	64.10	1	3,929	0.03%
2024/03/07	0	0.00	0	67.50	67.60	0	3,999	0.00%
2024/03/06	1	68.70	13	68.50	68.60	-12	4,252	-0.28%
2024/03/05	2	67.85	4	68.60	68.70	-2	4,495	-0.04%
2024/03/01	1	66.20	0	0.00	66.00	1	4,454	0.02%
2024/02/29	13.1	66.31	13	65.80	65.30	0.1	4,433	0.00%
2024/02/27	1	67.50	0	0.00	66.30	1	4,396	0.02%
2024/02/23	1	68.20	1	68.60	68.10	0	4,407	0.00%
2024/02/22	1.1	68.11	1	68.10	68.10	0.1	4,525	0.00%
2024/02/21	2	69.80	4	68.88	68.90	-2	4,550	-0.04%
2024/02/20	2	69.70	6	69.60	69.30	-4	4,590	-0.09%
2024/02/19	0	0.00	2	69.05	69.80	-2	4,588	-0.04%
2024/02/16	6	69.53	3.1	69.39	69.20	2.9	4,599	0.06%
2024/02/15	4	68.00	4	66.95	69.20	0	4,553	0.00%
2024/02/02	1	64.50	0	0.00	64.70	1	4,505	0.02%
2024/02/01	1	64.00	1	64.40	64.90	0	4,540	0.00%
2024/01/30	3	64.50	0	0.00	64.30	3	4,625	0.06%
2024/01/26	0	0.00	1	64.80	64.80	-1	4,802	-0.02%
2024/01/25	1	63.70	0	0.00	63.50	1	5,147	0.02%
2024/01/24	2	65.50	1	64.70	64.70	1	5,724	0.02%
2024/01/23	1	65.60	0	0.00	65.80	1	5,960	0.02%
2024/01/22	0	0.00	4	65.48	64.90	-4	5,958	-0.07%
2024/01/19	2	64.35	0	0.00	64.30	2	5,961	0.03%
2024/01/18	2	64.55	0	0.00	65.10	2	5,978	0.03%
2024/01/17	2	65.95	3.2	65.76	65.20	-1.2	5,970	-0.02%
2024/01/16	0	0.00	4.3	65.13	65.50	-4.3	5,952	-0.07%
2024/01/15	1.2	65.03	3	65.07	65.00	-1.8	5,946	-0.03%
2024/01/10	0	0.00	20	62.10	62.90	-20	6,019	-0.33%
2024/01/09	0	0.00	80.2	63.52	63.20	-80.2	6,001	-1.34%
2024/01/05	20	65.00	0	0.00	64.50	20	6,074	0.33%
2024/01/03	1	65.10	40	65.20	65.10	-39	6,124	-0.64%
2023/12/29	0.3	64.70	0	0.00	64.50	0.3	6,259	0.00%
2023/12/28	1	64.00	11	63.70	63.70	-10	6,278	-0.16%
2023/12/27	1	64.20	1	64.30	64.30	0	6,348	0.00%
2023/12/26	25	63.88	1	63.30	64.30	24	6,403	0.37%
2023/12/25	4.2	64.00	0	0.00	63.70	4.2	6,357	0.07%
2023/12/22	1	64.70	1	64.90	64.90	0	6,298	0.00%
2023/12/21	2.1	63.91	2	64.00	64.00	0.1	6,269	0.00%
2023/12/20	1	64.70	2	64.60	64.80	-1	6,269	-0.02%
2023/12/19	20	65.04	5	65.30	65.30	15	6,272	0.24%
2023/12/18	8	68.73	2	68.00	68.00	6	6,152	0.10%
2023/12/15	3	74.17	12.5	73.83	72.90	-9.5	6,063	-0.16%
2023/12/14	1	73.40	2	73.45	73.40	-1	5,987	-0.02%
2023/12/12	0	0.00	0.3	70.40	70.30	-0.3	6,040	0.00%
2023/12/11	2	71.25	0	0.00	70.70	2	6,083	0.03%
2023/12/08	1.3	72.47	3	72.40	72.20	-1.8	6,121	-0.03%
2023/12/07	3	71.17	3	71.57	71.50	0	6,167	0.00%
2023/12/05	3	68.77	2	67.90	70.00	1	6,364	0.02%
2023/12/04	32	71.03	25.3	71.32	70.10	6.8	6,681	0.10%
2023/12/01	7.3	69.05	3.5	69.67	70.50	3.8	6,663	0.06%
2023/11/30	2	68.70	9.1	68.02	69.00	-7.1	6,466	-0.11%
2023/11/29	0.2	63.70	0	0.00	64.20	0.2	6,214	0.00%
2023/11/28	0	0.00	3	62.83	63.20	-3	6,221	-0.05%
2023/11/27	0.3	61.92	0	0.00	61.90	0.3	6,258	0.00%
2023/11/23	1.1	61.98	1	62.20	61.50	0.1	6,357	0.00%
2023/11/22	14	61.95	2	62.20	61.80	12	6,400	0.19%
2023/11/21	6	64.42	6	65.30	62.80	0	6,460	0.00%
2023/11/20	2	64.45	0	0.00	64.60	2	6,567	0.03%
2023/11/17	0	0.00	4.3	64.21	64.50	-4.3	6,575	-0.07%
2023/11/15	1	63.40	1	63.60	63.30	0	6,703	0.00%
2023/11/14	1	62.80	3	62.87	63.00	-2	6,751	-0.03%
2023/11/13	1	62.50	2	61.90	61.90	-1	6,837	-0.01%
2023/11/10	4	62.25	1	62.00	62.00	3	6,927	0.04%
2023/11/09	1	62.80	0	0.00	63.40	1	7,017	0.01%
2023/11/08	2	63.10	2	62.85	62.50	0	7,052	0.00%
2023/11/07	2	64.15	2	63.40	63.40	0	7,139	0.00%
2023/11/06	21	63.55	21	63.62	64.00	0	7,240	0.00%
2023/11/03	8	64.08	7	62.76	62.40	1	7,229	0.01%
2023/11/02	77	63.38	77	63.15	63.90	0	7,160	0.00%
2023/11/01	74	60.55	73.1	60.37	61.20	0.9	6,866	0.01%
2023/10/31	3	59.77	3.1	61.50	61.60	-0.1	6,314	0.00%
2023/10/30	10	55.85	0	0.00	56.00	10	6,142	0.16%
2023/10/27	3	55.60	0	0.00	56.00	3	6,205	0.05%
2023/10/26	0	0.00	1	54.10	54.90	-1	6,275	-0.02%
2023/10/24	1	54.40	1	55.10	55.70	0	6,364	0.00%
2023/10/23	0	54.00	0.1	54.60	54.30	-0.1	6,446	0.00%
2023/10/20	2	54.00	0	0.00	53.90	2	6,629	0.03%
2023/10/19	0	0.00	15	54.73	55.00	-15	6,661	-0.23%
2023/10/18	4.1	53.55	22	53.96	54.30	-18	6,673	-0.27%
2023/10/17	0	0.00	2	56.30	55.40	-2	6,673	-0.03%
2023/10/16	1	55.50	1	56.10	56.00	0	6,859	0.00%
2023/10/13	2	57.05	6	56.50	56.60	-4	7,113	-0.06%
2023/10/12	0	0.00	0.2	57.90	58.00	-0.2	7,355	0.00%
2023/10/11	1.2	58.30	4	57.85	57.40	-2.8	7,465	-0.04%
2023/10/06	15	59.33	10.7	59.02	57.80	4.3	7,486	0.06%
2023/10/05	2	62.45	2	62.00	61.90	0	7,397	0.00%
2023/10/04	1.1	61.89	2	62.25	62.70	-0.9	7,446	-0.01%
2023/10/03	2	64.15	4	63.55	63.10	-2	7,513	-0.03%
2023/10/02	25	64.38	4	64.05	64.60	21	7,555	0.28%
2023/09/28	1	62.10	5	62.12	62.00	-4	7,521	-0.05%
2023/09/27	3	61.04	4	61.65	61.70	-1	7,551	-0.01%
2023/09/26	4	62.55	11	61.93	62.20	-7	7,565	-0.09%
2023/09/25	3	61.93	2	62.10	62.20	1	7,573	0.01%
2023/09/22	2.1	58.40	2	59.35	59.60	0.1	7,532	0.00%
2023/09/21	0.1	59.70	10	59.60	59.60	-9.9	7,598	-0.13%
2023/09/20	8	61.58	3	61.77	61.30	5	7,734	0.06%
2023/09/19	2	63.65	2	62.90	62.80	0	7,802	0.00%
2023/09/18	2	62.00	3	62.93	62.30	-1	7,809	-0.01%
2023/09/15	3	62.40	2	62.10	61.90	1	7,808	0.01%
2023/09/14	3	61.90	4	61.48	61.80	-1	7,723	-0.01%
2023/09/13	11	59.58	11	60.56	60.40	0	7,665	0.00%
2023/09/12	1	60.30	1	59.40	59.40	0	7,623	0.00%
2023/09/11	4.1	58.95	4	58.83	58.70	0.1	7,563	0.00%
2023/09/08	26	61.30	25	61.68	61.00	1	7,459	0.01%
2023/09/07	22.2	61.86	20	61.82	60.90	2.2	7,295	0.03%
2023/09/06	8	59.93	10	60.20	60.50	-2	6,934	-0.03%
2023/09/05	1.1	57.64	5	57.40	58.60	-3.9	6,852	-0.06%
2023/09/04	0.2	55.90	0	56.70	56.10	0.1	6,782	0.00%
2023/09/01	2.1	55.79	2	55.60	55.60	0.1	6,899	0.00%
2023/08/31	3	55.67	2	55.60	56.80	1	6,881	0.01%
2023/08/30	3	55.40	2	55.50	54.90	1	6,913	0.01%
2023/08/29	2	54.85	2	54.95	55.10	0	6,913	0.00%
2023/08/28	6	56.23	0	0.00	55.90	6	6,888	0.09%
2023/08/25	1	57.10	4	57.45	57.40	-3	6,919	-0.04%
2023/08/24	14	55.21	7	54.61	55.90	7	6,840	0.10%
2023/08/23	0	0.00	1	59.00	58.80	-1	6,610	-0.02%
2023/08/22	1	58.70	1	58.40	58.80	0	6,650	0.00%
2023/08/21	3	57.63	6	57.57	58.00	-3	6,629	-0.05%
2023/08/18	4	55.80	6	56.03	55.80	-2	6,599	-0.03%
2023/08/17	2	56.20	1	54.10	56.20	1	6,552	0.02%
2023/08/16	8	53.08	7.2	53.31	54.10	0.8	6,509	0.01%
2023/08/15	1	53.50	4	53.35	53.40	-3	6,428	-0.05%
2023/08/14	0	0.00	7	51.30	51.70	-7	6,322	-0.11%
2023/08/11	6	52.50	4	52.45	52.10	2	6,321	0.03%
2023/08/10	9	52.50	4	52.10	52.10	5	6,240	0.08%
2023/08/08	1	51.60	1	51.10	51.60	0	6,153	0.00%
2023/08/07	1	49.20	2	49.88	50.90	-1	6,165	-0.02%
2023/08/02	2	48.73	1	48.25	48.25	1	6,212	0.02%
2023/08/01	1	50.30	0	0.00	50.40	1	6,216	0.02%
2023/07/31	2	51.90	51.1	52.29	51.30	-49.1	6,527	-0.75%
2023/07/28	2	50.23	5	49.83	51.20	-3	6,583	-0.05%
2023/07/26	0	0.00	4	50.98	51.10	-4	6,442	-0.06%
2023/07/25	94	51.09	66	50.81	51.40	28	6,337	0.44%
2023/07/24	30	49.02	0	0.00	49.10	30	6,126	0.49%
2023/07/21	5	48.44	4	48.33	48.45	1	6,069	0.02%
2023/07/20	29	49.22	0	0.00	48.20	29	6,029	0.48%
2023/07/19	302.2	49.32	0	0.00	48.10	302.2	5,952	5.08%	大買/鉅額交易
2023/07/18	2.1	49.79	2	49.60	50.80	0.1	5,773	0.00%
2023/07/17	15	52.26	15.2	52.96	52.50	-0.2	5,479	0.00%
2023/07/13	1	48.50	3	47.88	47.95	-2	5,110	-0.04%
2023/07/12	3	47.53	5	47.45	47.50	-2	5,038	-0.04%
2023/07/11	3	46.95	0	0.00	47.30	3	4,997	0.06%
2023/07/10	0	0.00	0	46.30	46.05	0	4,919	0.00%
2023/07/07	9	47.29	3	47.40	47.30	6	4,812	0.12%
2023/07/05	0	47.80	2	47.63	47.75	-2	4,694	-0.04%
2023/07/03	13	46.37	3	47.25	47.20	10	4,655	0.21%
2023/06/29	42	46.23	3	46.05	46.20	39	4,640	0.84%
2023/06/28	26	46.75	0	0.00	46.80	26	4,514	0.58%
2023/06/27	31	44.34	6	44.97	44.50	25	4,337	0.58%
2023/06/21	1	43.40	6	43.20	43.20	-5	4,175	-0.12%
2023/06/20	0	0.00	30	42.03	42.20	-30	4,117	-0.73%
2023/06/19	0	0.00	15	42.12	42.15	-15	4,180	-0.36%
2023/06/16	1	42.50	0	0.00	42.35	1	4,337	0.02%
2023/06/14	1	42.35	0.8	42.10	42.50	0.2	4,289	0.01%
2023/06/12	1	42.25	2	42.10	42.00	-1	4,258	-0.02%
2023/06/09	0	0.00	3	41.90	42.20	-3	4,246	-0.07%
2023/06/08	1	41.65	0	0.00	41.65	1	4,211	0.02%
2023/06/07	9	42.08	3	42.07	42.00	6	4,177	0.14%
2023/06/06	0	0.00	6	40.39	40.60	-6	4,037	-0.15%
2023/06/05	0	0.00	1	40.50	40.45	-1	4,008	-0.02%
2023/06/01	5	39.70	0	0.00	39.75	5	3,952	0.13%
2023/05/31	1	38.35	0	0.00	39.15	1	3,925	0.03%
2023/05/30	0.1	39.45	1	39.30	39.55	-0.9	3,822	-0.02%
2023/05/29	2	39.70	7	39.61	39.75	-5	3,788	-0.13%
2023/05/26	1	39.45	8	39.10	39.15	-7	3,754	-0.19%
2023/05/25	9	40.19	2	40.00	40.20	7	3,676	0.19%
2023/05/24	3	39.63	2.2	39.58	39.60	0.8	3,587	0.02%
2023/05/23	5	38.75	0	0.00	38.80	5	3,503	0.14%
2023/05/22	0	0.00	1	38.30	38.50	-1	3,467	-0.03%
2023/05/19	60	37.91	0	0.00	37.85	60	3,393	1.77%
2023/05/18	0	0.00	1	37.75	37.75	-1	3,357	-0.03%
2023/05/17	0.1	37.90	2	37.85	37.55	-1.9	3,354	-0.06%
2023/05/16	2	37.40	1	37.60	37.50	1	3,265	0.03%
2023/05/15	3	37.95	3	37.30	37.40	0	3,211	0.00%
2023/05/12	26	37.20	2	37.65	37.65	24	3,149	0.76%
2023/05/11	1	37.35	6	37.42	37.15	-5	3,069	-0.16%
2023/05/10	66	37.46	19	37.62	37.65	47	2,987	1.57%
2023/05/09	6	36.25	5	36.40	36.40	1	2,823	0.04%
2023/05/08	2	37.25	2	37.10	36.85	0	2,788	0.00%
2023/05/05	111	37.24	18	36.98	36.45	93	2,680	3.47%	大買/
2023/05/04	11	35.75	11	36.47	37.30	0	2,307	0.00%
2023/04/28	30	33.86	0	0.00	33.80	30	2,157	1.39%
2023/04/24	0	0.00	3	33.75	33.70	-3	2,101	-0.14%
2023/04/20	0	0.00	1	33.90	33.90	-1	2,048	-0.05%
2023/04/19	1	34.05	0	0.00	34.15	1	2,032	0.05%
2023/04/18	30	34.41	0	0.00	34.15	30	1,998	1.50%
2023/04/13	1	34.15	1	34.05	34.00	0	1,886	0.00%
2023/04/12	1	34.15	0	0.00	34.25	1	1,864	0.05%
2023/04/11	0	0.00	5	34.25	34.30	-5	1,843	-0.27%
2023/04/07	0	0.00	2	33.95	33.85	-2	1,708	-0.12%
2023/04/06	0	0.00	1	33.20	33.35	-1	1,661	-0.06%
2023/03/31	2	33.93	1	33.75	33.85	1	1,612	0.06%
2023/03/29	0	0.00	4	33.24	33.20	-4	1,489	-0.27%
2023/03/27	3	33.25	0	0.00	33.05	3	1,428	0.21%
2023/03/24	1	33.65	6	33.62	33.30	-5	1,413	-0.35%
2023/03/23	6	33.08	1	33.05	33.10	5	1,356	0.37%
2023/03/22	1	33.40	3	33.00	33.10	-2	1,330	-0.15%
2023/03/21	35	33.30	9	33.44	33.50	26	1,244	2.09%
2023/03/20	0	0.00	20	31.70	31.75	-20	1,054	-1.90%
2023/03/17	16	31.45	0	0.00	31.45	16	1,051	1.52%
2023/03/15	2	31.70	2	31.50	31.50	0	1,024	0.00%
2023/03/14	9	31.78	25	31.55	31.45	-16	1,023	-1.56%
2023/03/13	12	31.63	2	31.65	31.80	10	1,003	1.00%
2023/03/09	2	31.70	0	0.00	31.50	2	961	0.21%
2023/03/08	0	31.75	0	0.00	31.80	0	968	0.00%
2023/03/06	10	31.43	0	0.00	31.40	10	921	1.09%
2023/02/24	0	0.00	1	30.10	30.00	-1	832	-0.12%
2023/02/22	0	0.00	1	29.45	29.60	-1	810	-0.12%
2023/02/17	0	0.00	1	29.85	29.95	-1	852	-0.12%
2023/02/15	6	29.87	9	29.87	29.80	-3	932	-0.32%
2023/02/09	1	29.50	0	0.00	29.40	1	982	0.10%
2023/02/08	5	29.55	0	0.00	29.65	5	1,017	0.49%
2023/02/06	1	29.60	7	29.55	29.55	-6	1,108	-0.54%
2023/02/02	0	0.00	3	29.50	29.70	-3	1,151	-0.26%
2023/02/01	7	29.04	0	0.00	29.25	7	1,131	0.62%
2023/01/30	3	28.20	3	28.35	28.30	0	1,110	0.00%
2023/01/17	0	0.00	4	27.75	27.70	-4	1,105	-0.36%
2023/01/16	4	27.65	9	27.76	27.60	-5	1,111	-0.45%
2023/01/13	9	27.83	18	28.05	27.75	-9	1,115	-0.81%
2023/01/12	17.1	27.97	11	28.11	27.90	6.1	1,133	0.53%
2023/01/11	3	28.05	0	0.00	28.05	3	1,141	0.26%
2023/01/10	4	28.05	0	0.00	28.10	4	1,152	0.35%
2023/01/09	5	28.03	0	0.00	28.10	5	1,160	0.43%
2022/12/23	0	0.00	5	27.60	27.60	-5	1,231	-0.41%
2022/12/21	6	27.60	1	27.85	27.60	5	1,258	0.40%
2022/12/20	0	0.00	6	28.15	27.60	-6	1,258	-0.48%
2022/12/16	0	0.00	9	28.57	28.55	-9	1,277	-0.70%
2022/12/14	6	28.97	0	0.00	28.95	6	1,270	0.47%
2022/12/12	0	0.00	1	28.75	28.80	-1	1,270	-0.08%
2022/12/07	3	28.80	0	0.00	28.60	3	1,255	0.24%
2022/12/06	2	29.23	0	0.00	29.20	2	1,246	0.16%
2022/12/02	0	0.00	1	30.45	30.30	-1	1,216	-0.08%
2022/12/01	2	30.55	1	30.20	30.20	1	1,196	0.08%
2022/11/28	1	29.00	0	0.00	29.20	1	1,167	0.09%
2022/11/22	1	29.15	0	0.00	29.45	1	1,193	0.08%
2022/11/21	1	29.10	0	0.00	29.10	1	1,201	0.08%
2022/11/18	2	29.98	0	0.00	29.60	2	1,194	0.17%
2022/11/16	1	29.85	0	0.00	29.80	1	1,171	0.09%
2022/11/15	0	0.00	3	29.85	29.85	-3	1,158	-0.26%
2022/11/14	2	29.65	0	0.00	29.75	2	1,151	0.17%
2022/11/11	5	29.92	3	29.75	29.55	2	1,146	0.17%
2022/11/09	1	29.00	0	0.00	29.35	1	1,170	0.09%
2022/11/08	0	0.00	4	29.10	28.70	-4	1,158	-0.35%
2022/11/04	10	28.84	10	28.81	29.00	0	1,219	0.00%
2022/11/03	4	28.80	4	28.00	28.95	0	1,200	0.00%
2022/11/02	0	0.00	1	27.90	27.80	-1	1,169	-0.09%
2022/10/19	2	25.30	0	0.00	25.30	2	1,180	0.17%
2022/10/14	0	0.00	1	25.15	24.95	-1	1,191	-0.08%
2022/10/13	1	24.65	1	24.00	23.80	0	1,199	0.00%
2022/10/12	2	25.45	0	0.00	25.20	2	1,194	0.17%
2022/10/06	2	26.50	0	0.00	26.50	2	1,206	0.17%
2022/09/19	1	27.30	0	0.00	27.30	1	1,331	0.08%
2022/09/12	0	0.00	3	27.87	27.85	-3	1,428	-0.21%
2022/09/08	0	0.00	1	27.60	27.55	-1	1,469	-0.07%
2022/09/02	2	28.55	0	0.00	28.50	2	1,718	0.12%
2022/09/01	4	28.83	8	28.68	28.65	-4	1,781	-0.22%
2022/08/30	4	28.85	0	0.00	28.80	4	1,830	0.22%
2022/08/29	0	0.00	7	28.45	28.40	-7	1,859	-0.38%
2022/08/26	4	29.23	0	0.00	29.30	4	1,922	0.21%
2022/08/25	0	0.00	1	28.80	28.80	-1	2,238	-0.04%
2022/08/22	3	28.90	4	29.10	28.95	-1	2,322	-0.04%
2022/08/19	4	29.35	0	0.00	29.35	4	2,350	0.17%
2022/08/17	1	29.50	4	29.50	29.40	-3	2,493	-0.12%
2022/08/16	4	29.23	4	28.90	29.25	0	2,394	0.00%
2022/08/15	4	28.85	0	0.00	28.80	4	2,364	0.17%
2022/08/12	0	0.00	4	28.80	28.80	-4	2,350	-0.17%
2022/08/11	4	28.95	1	28.70	29.00	3	2,333	0.13%
2022/08/09	0	0.00	4	27.30	27.45	-4	2,272	-0.18%
2022/08/08	5	28.90	0	0.00	28.90	5	2,254	0.22%
2022/08/05	24	29.43	6	29.45	29.40	18	2,206	0.82%
2022/08/04	36	28.98	0	0.00	29.05	36	2,209	1.63%
2022/08/01	0	0.00	4	29.50	29.65	-4	2,272	-0.18%
2022/07/29	5	29.49	4	29.25	29.60	1	2,270	0.04%
2022/07/27	4	29.08	0	0.00	29.30	4	2,271	0.18%
2022/07/26	3	28.90	0	0.00	28.85	3	2,269	0.13%
2022/07/19	0	0.00	3.8	28.90	29.10	-3.8	2,379	-0.16%
2022/07/14	0	0.00	1	27.50	27.50	-1	2,434	-0.04%
2022/07/13	3	27.00	32	27.01	27.00	-29	2,458	-1.18%
2022/07/11	0	0.00	11	27.28	27.20	-11	2,554	-0.43%
2022/07/07	1	26.30	2	27.10	27.05	-1	3,176	-0.03%
2022/07/05	0	0.00	2	27.10	27.10	-2	3,222	-0.06%
2022/07/04	0	0.00	4	26.65	26.55	-4	3,218	-0.12%
2022/07/01	0	0.00	3	26.65	26.55	-3	3,242	-0.09%
2022/06/30	1	28.55	1	28.60	28.60	0	3,219	0.00%
2022/06/28	0	0.00	2	30.10	30.10	-2	3,208	-0.06%
2022/06/27	5	30.80	7	30.66	30.65	-2	3,228	-0.06%
2022/06/23	1	29.80	0	0.00	29.75	1	3,278	0.03%
2022/06/21	0	0.00	1	30.55	30.80	-1	3,253	-0.03%
2022/06/16	5	33.35	5	33.95	32.35	0	3,187	0.00%
2022/06/15	0	0.00	10	32.95	32.65	-10	3,045	-0.33%
2022/06/13	1	31.85	0	0.00	31.70	1	2,998	0.03%
2022/06/10	10	33.55	0	0.00	33.15	10	2,976	0.34%
2022/06/08	0	0.00	7	33.65	33.35	-7	2,911	-0.24%
2022/06/07	0	0.00	1	33.35	33.35	-1	2,886	-0.03%
2022/06/06	1	33.30	0	0.00	33.50	1	2,857	0.03%
2022/06/02	11	34.12	36	34.14	34.10	-25	2,810	-0.89%
2022/06/01	5	32.50	22	31.96	32.35	-17	2,504	-0.68%
2022/05/31	0	0.00	10	31.80	31.05	-10	2,460	-0.41%
2022/05/30	0	0.00	18	31.84	31.80	-18	2,449	-0.73%
2022/05/27	5	31.60	17	31.68	31.40	-12	2,441	-0.49%
2022/05/26	27	32.22	4	32.00	31.80	23	2,416	0.95%
2022/05/25	0	0.00	19	30.92	31.35	-19	2,282	-0.83%
2022/05/16	10	30.25	0.8	30.25	30.20	9.2	2,468	0.37%
2022/05/13	0.8	29.35	0	0.00	29.45	0.8	2,470	0.03%
2022/05/12	0	0.00	2	28.90	28.85	-2	2,487	-0.08%
2022/05/11	0	0.00	9	29.60	29.60	-9	2,477	-0.36%
2022/05/09	4	30.78	102	31.02	30.55	-98	2,480	-3.95%	大賣/
2022/05/05	5	33.15	0	0.00	32.95	5	2,465	0.20%
2022/05/04	30	32.55	0	0.00	32.70	30	2,472	1.21%
2022/04/29	0	0.00	5	32.65	32.75	-5	2,506	-0.20%
2022/04/28	129	32.46	3	32.87	32.40	126	2,513	5.01%	大買/鉅額交易
2022/04/27	1	31.00	0	0.00	31.35	1	2,459	0.04%
2022/04/26	20	32.08	0	0.00	32.10	20	2,442	0.82%
2022/04/25	1	32.40	0	0.00	32.00	1	2,458	0.04%
2022/04/22	2	33.80	0	0.00	33.60	2	2,462	0.08%
2022/04/21	9	33.80	3	33.88	33.75	6	2,474	0.24%
2022/04/18	1	32.75	1	33.10	32.70	0	2,459	0.00%
2022/04/15	1	33.90	0	0.00	33.95	1	2,426	0.04%
2022/04/14	48	34.78	71	34.95	34.30	-23	2,404	-0.96%
2022/04/13	25	33.85	7.9	31.69	33.90	17.1	1,924	0.89%
2022/04/12	0	0.00	9.1	30.82	30.85	-9.1	1,836	-0.50%
2022/04/08	13	32.33	19.2	32.52	32.35	-6.2	1,825	-0.34%
2022/04/07	1	32.55	8.8	32.80	32.20	-7.8	1,863	-0.42%
2022/04/01	6	33.73	6	33.90	33.90	0	1,989	0.00%
2022/03/31	34	34.13	3	34.25	34.10	31	2,197	1.41%
2022/03/30	0	0.00	10	34.40	34.55	-10	2,310	-0.43%
2022/03/29	10	34.10	0	0.00	34.10	10	2,298	0.44%
2022/03/21	0	0.00	2	34.18	34.20	-2	2,444	-0.08%
2022/03/18	6	33.76	6	33.95	33.55	0	2,528	0.00%
2022/03/17	0	0.00	0.4	33.70	33.75	-0.4	2,594	-0.02%
2022/03/16	2	33.18	1	33.00	33.15	1	2,700	0.04%
2022/03/11	0	0.00	1	34.10	34.15	-1	3,714	-0.03%
2022/03/09	16	33.44	14	33.61	33.70	2	3,969	0.05%
2022/03/07	2	34.10	2.6	34.28	34.10	-0.6	4,088	-0.01%
2022/03/04	11	35.27	12	35.47	35.25	-1	4,085	-0.02%
2022/03/03	13	35.68	2	35.60	35.60	11	4,129	0.27%
2022/02/25	2	35.35	0	0.00	35.65	2	4,343	0.05%
2022/02/24	3	36.15	0	0.00	35.35	3	4,384	0.07%
2022/02/23	1	36.65	0	0.00	36.45	1	4,420	0.02%
2022/02/22	1	36.65	0	0.00	36.80	1	4,493	0.02%
2022/02/15	12	35.00	0	0.00	34.65	12	4,766	0.25%
2022/02/10	5	36.05	0	0.00	36.10	5	4,866	0.10%
2022/02/09	0	0.00	1	35.95	36.25	-1	4,881	-0.02%
2022/02/08	0	0.00	1	36.45	36.40	-1	4,932	-0.02%
2022/02/07	0	0.00	2	35.80	35.95	-2	5,065	-0.04%
2022/01/20	4	36.48	6	36.65	36.70	-2	5,523	-0.04%
2022/01/19	1	36.45	0	0.00	36.50	1	5,629	0.02%
2022/01/18	3	36.55	0	0.00	36.55	3	5,639	0.05%
2022/01/17	1	36.65	0	0.00	36.80	1	5,628	0.02%
2022/01/11	0	0.00	4	36.35	36.40	-4	5,642	-0.07%
2022/01/10	2	36.93	0	0.00	36.90	2	5,634	0.04%
2022/01/07	1	36.95	0	0.00	36.95	1	5,646	0.02%
2022/01/06	0	0.00	12	38.00	37.40	-12	5,641	-0.21%
2021/12/30	5	38.85	0	0.00	38.60	5	5,768	0.09%
2021/12/29	1	39.10	10	38.94	38.95	-9	5,828	-0.15%
2021/12/28	10	39.21	13	39.10	39.10	-3	5,831	-0.05%
2021/12/27	10	39.26	3	39.40	39.00	7	5,740	0.12%
2021/12/24	4	38.38	5	38.58	38.20	-1	5,696	-0.02%
2021/12/23	1	37.55	1	37.55	37.55	0	5,638	0.00%
2021/12/21	0	0.00	1	37.40	37.40	-1	5,647	-0.02%
2021/12/17	1	37.15	0	0.00	37.05	1	5,606	0.02%
2021/12/15	1	37.45	0	0.00	37.45	1	5,545	0.02%
2021/12/14	13	37.25	0	0.00	37.25	13	5,515	0.24%
2021/12/13	28	38.81	0	0.00	38.25	28	5,440	0.51%
2021/12/10	0	0.00	1	38.70	38.85	-1	5,412	-0.02%
2021/12/09	16.5	40.09	11	39.73	39.65	5.5	5,331	0.10%
2021/12/08	11	40.15	12	40.21	41.60	-1	5,041	-0.02%
2021/12/07	0	0.00	10	39.45	38.75	-10	4,536	-0.22%
2021/12/06	12	39.02	2	38.65	38.40	10	4,408	0.23%
2021/12/03	1	38.60	0	0.00	38.65	1	4,258	0.02%
2021/12/02	2	38.10	0	0.00	37.70	2	4,195	0.05%
2021/12/01	0	0.00	8	38.36	38.20	-8	4,204	-0.19%
2021/11/30	2.1	37.39	15	37.40	37.65	-12.9	4,179	-0.31%
2021/11/29	5	36.45	0	0.00	36.80	5	4,188	0.12%
2021/11/26	5	37.25	0	0.00	37.35	5	4,199	0.12%
2021/11/24	5	38.40	2	38.10	38.50	3	4,211	0.07%
2021/11/22	4	37.83	3	38.00	38.00	1	4,188	0.02%
2021/11/19	5	37.02	1	37.15	37.20	4	4,210	0.09%
2021/11/18	4	38.21	3	38.37	37.85	1	4,200	0.02%
2021/11/17	0.2	38.00	2.9	37.97	37.75	-2.7	4,074	-0.07%
2021/11/15	2	38.15	5	38.35	38.40	-3	4,129	-0.07%
2021/11/12	0	0.00	1	37.10	37.40	-1	4,175	-0.02%
2021/11/11	1	37.90	1	37.95	37.30	0	4,281	0.00%
2021/11/10	1	37.95	4.9	38.01	37.85	-3.9	4,364	-0.09%
2021/11/09	0	0.00	3	37.50	37.25	-3	4,589	-0.07%
2021/11/08	0	0.00	4.8	36.98	37.00	-4.8	4,764	-0.10%
2021/11/04	49	37.30	9	37.97	38.00	40	4,843	0.83%
2021/11/03	18	36.85	9	36.95	36.85	9	4,895	0.18%
2021/11/02	0.5	35.50	26	36.34	35.60	-25.5	4,847	-0.53%
2021/10/29	1	34.90	2	34.88	35.35	-1	4,908	-0.02%
2021/10/28	2.3	35.38	11	35.15	34.60	-8.7	5,044	-0.17%
2021/10/27	3	33.75	28	34.40	34.75	-25	5,276	-0.47%
2021/10/26	0	0.00	1	33.50	32.75	-1	5,404	-0.02%
2021/10/25	0	0.00	1	33.00	33.00	-1	5,514	-0.02%
2021/10/22	20	32.34	0	0.00	32.25	20	5,605	0.36%
2021/10/21	13	33.32	2	33.15	32.85	11	5,703	0.19%
2021/10/20	10	33.55	0	0.00	33.55	10	5,783	0.17%
2021/10/04	10	32.00	0	0.00	31.80	10	8,042	0.12%
2021/09/30	1	33.00	1	33.15	33.25	0	8,173	0.00%
2021/09/29	0	0.00	6	32.30	33.20	-6	8,202	-0.07%
2021/09/27	0	0.00	20	32.65	32.60	-20	8,505	-0.24%
2021/09/24	1	33.75	1	33.35	33.15	0	9,105	0.00%
2021/09/23	25	32.32	0	0.00	32.35	25	9,144	0.27%
2021/09/22	0	0.00	3	30.70	31.05	-3	9,534	-0.03%
2021/09/17	20	31.20	0	0.00	31.40	20	9,643	0.21%
2021/09/16	0	0.00	1	30.85	30.90	-1	9,729	-0.01%
2021/09/13	0	0.00	5	31.93	31.70	-5	10,307	-0.05%
2021/09/09	1	31.45	0	0.00	31.55	1	10,474	0.01%
2021/09/02	2	33.40	0	0.00	33.10	2	11,091	0.02%
2021/09/01	1	33.30	3	33.60	33.65	-2	11,238	-0.02%
2021/08/31	2	33.20	0	0.00	33.50	2	11,246	0.02%
2021/08/30	8	33.58	5	33.35	33.35	3	11,271	0.03%
2021/08/27	1	33.10	0	0.00	32.90	1	11,229	0.01%
2021/08/26	0	0.00	1	33.30	33.25	-1	11,234	-0.01%
2021/08/24	0	0.00	4	32.94	32.50	-4	11,467	-0.03%
2021/08/23	7	32.98	0	0.00	32.70	7	11,562	0.06%
2021/08/19	0	0.00	1	32.10	31.40	-1	11,588	-0.01%
2021/08/16	0	0.00	6	33.00	32.75	-6	11,849	-0.05%
2021/08/13	0	0.00	6	34.70	33.95	-6	11,822	-0.05%
2021/08/12	3	35.23	0	0.00	35.20	3	11,806	0.03%
2021/08/11	4	36.33	0	0.00	35.05	4	12,117	0.03%
2021/08/10	0	0.00	1	35.95	36.55	-1	12,109	-0.01%
2021/08/09	0	0.00	2	36.60	35.95	-2	12,111	-0.02%
2021/08/06	64	37.06	64	37.18	37.20	0	12,112	0.00%
2021/08/05	5	37.19	3	36.75	37.30	2	11,922	0.02%
2021/08/04	1	37.05	1	36.35	36.40	0	11,955	0.00%
2021/08/03	9	36.62	10	36.23	36.85	-1	12,084	-0.01%
2021/08/02	9	36.37	3	36.30	36.40	6	12,072	0.05%
2021/07/30	1	36.10	1	35.70	35.45	0	11,974	0.00%
2021/07/29	1	35.00	0	0.00	35.65	1	12,025	0.01%
2021/07/28	0	0.00	0	35.60	35.45	0	12,152	0.00%
2021/07/26	10	36.51	13	36.86	36.75	-3	12,343	-0.02%
2021/07/23	16	35.96	14	35.63	35.55	2	12,578	0.02%
2021/07/22	1	34.30	2	34.98	34.40	-1	12,838	-0.01%
2021/07/21	1	33.50	0	0.00	33.30	1	12,832	0.01%
2021/07/19	2	34.95	0	0.00	34.90	2	12,937	0.02%
2021/07/16	5	35.68	15	35.76	35.35	-10	13,121	-0.08%
2021/07/15	4	35.23	1	35.00	35.20	3	13,165	0.02%
2021/07/14	8	37.53	10	38.13	35.55	-2	13,131	-0.02%
2021/07/13	34	38.43	32	38.60	39.35	2	12,255	0.02%
2021/07/12	3	35.45	2	35.73	35.80	1	11,596	0.01%
2021/07/09	1	35.75	0	0.00	34.90	1	11,514	0.01%
2021/07/08	3	35.24	10	35.40	35.45	-7	11,576	-0.06%
2021/07/07	6	34.73	0.2	34.70	34.65	5.8	11,594	0.05%
2021/07/06	3	35.95	4	35.21	35.05	-1	11,704	-0.01%
2021/07/05	2	36.03	0	0.00	35.80	2	11,852	0.02%
2021/07/02	1.1	34.78	22	35.05	34.95	-20.9	11,797	-0.18%
2021/07/01	37	35.85	29	35.83	34.80	8	11,781	0.07%
2021/06/30	10	33.98	0	0.00	34.75	10	11,284	0.09%
2021/06/29	29	35.19	36	34.78	34.50	-7	11,136	-0.06%
2021/06/28	8	33.81	50	33.85	34.40	-42	10,778	-0.39%
2021/06/25	8	34.20	8	34.05	33.40	0	10,796	0.00%
2021/06/24	7	33.96	0	0.00	33.95	7	10,849	0.06%
2021/06/23	3	34.00	3	32.80	34.10	0	10,711	0.00%
2021/06/22	3	32.82	0	0.00	32.65	3	10,780	0.03%
2021/06/21	0	0.00	4	32.48	32.30	-4	11,991	-0.03%
2021/06/18	1	33.20	10	33.45	33.20	-9	12,188	-0.07%
2021/06/17	19	33.63	22	33.40	33.65	-3	12,287	-0.02%
2021/06/16	3	32.60	1	32.65	32.80	2	12,266	0.02%
2021/06/15	17	33.14	50	33.01	33.35	-33	12,663	-0.26%
2021/06/11	1	32.10	6	32.48	31.95	-5	12,703	-0.04%
2021/06/10	12	32.40	14	32.78	32.50	-2	12,714	-0.02%
2021/06/09	54	32.43	116	32.75	32.25	-62	12,670	-0.49%	大賣/
2021/06/08	8.1	31.91	61	31.97	31.85	-53	12,606	-0.42%
2021/06/07	6	31.54	2	31.55	31.50	4	12,654	0.03%
2021/06/04	4	31.45	6	31.50	31.45	-2	12,799	-0.02%
2021/06/03	9	31.87	3	32.25	32.05	6	12,866	0.05%
2021/06/02	3	31.75	0	0.00	31.70	3	12,999	0.02%
2021/06/01	55	32.48	54	33.03	32.65	1	13,120	0.01%
2021/05/31	130	31.75	0	0.00	32.20	130	13,123	0.99%	大買/鉅額交易
2021/05/28	0	0.00	8	31.45	31.50	-8	13,203	-0.06%
2021/05/27	11	31.14	5	31.00	30.90	6	13,926	0.04%
2021/05/26	5	30.85	0	0.00	31.20	5	14,731	0.03%
2021/05/25	5	30.84	2	31.28	31.50	3	14,771	0.02%
2021/05/24	2	29.85	1	30.10	29.95	1	14,668	0.01%
2021/05/21	0	0.00	10	29.50	29.25	-10	15,180	-0.07%
2021/05/20	12	29.08	21	29.18	28.75	-9	15,279	-0.06%
2021/05/19	91	29.79	20	30.00	29.85	71	15,364	0.46%
2021/05/18	1	27.90	1	28.20	28.35	0	15,190	0.00%
2021/05/14	30	28.90	0	0.00	28.45	30	15,049	0.20%
2021/05/13	1	27.60	3	27.90	28.35	-2	14,977	-0.01%
2021/05/12	1	29.70	0	0.00	28.40	1	15,139	0.01%
2021/05/11	1	31.10	11	30.79	30.10	-10	14,962	-0.07%
2021/05/10	20	32.90	0	0.00	32.70	20	14,811	0.14%
2021/05/07	1	33.15	1	32.60	33.40	0	14,822	0.00%
2021/05/06	0	0.00	2	31.95	31.95	-2	14,811	-0.01%
2021/05/05	3	33.57	2	33.70	32.90	1	14,775	0.01%
2021/05/04	11	34.08	10	33.25	32.80	1	14,681	0.01%
2021/05/03	3	36.00	4	35.21	35.30	-1	14,512	-0.01%
2021/04/29	179	36.53	97	36.56	35.40	82	14,359	0.57%	大買/
2021/04/28	7	34.99	19	35.09	36.70	-12	13,913	-0.09%
2021/04/27	12	33.99	0	0.00	33.75	12	13,619	0.09%
2021/04/26	11	34.48	1	35.30	34.50	10	13,771	0.07%
2021/04/23	1	34.35	0	0.00	34.50	1	13,707	0.01%
2021/04/22	0	0.00	10	35.02	33.50	-10	13,883	-0.07%
2021/04/21	21	34.80	13	34.60	35.10	8	13,962	0.06%
2021/04/20	0	0.00	5	34.00	34.25	-5	13,870	-0.04%
2021/04/19	63	33.42	60	33.95	34.05	3	13,816	0.02%
2021/04/16	9	33.29	2	33.15	33.35	7	13,858	0.05%
2021/04/15	0	0.00	1	32.50	32.60	-1	13,906	-0.01%
2021/04/14	2	31.30	0	0.00	32.15	2	13,938	0.01%
2021/04/13	7	32.70	5	33.70	32.80	2	13,967	0.01%
2021/04/12	7	33.48	0	0.00	33.45	7	13,970	0.05%
2021/04/09	3	33.90	1	34.30	34.10	2	13,870	0.01%
2021/04/08	0	0.00	21	33.11	33.55	-21	13,661	-0.15%
2021/04/07	21	32.80	0	0.00	32.85	21	13,537	0.16%
2021/04/06	8	32.35	23	32.08	32.25	-15	13,476	-0.11%
2021/04/01	20	31.78	0	0.00	31.75	20	13,464	0.15%
2021/03/31	1	31.60	0	0.00	31.70	1	13,526	0.01%
2021/03/30	2	31.85	28	31.76	32.00	-26	13,573	-0.19%
2021/03/29	4	31.26	2	31.40	31.30	2	13,504	0.01%
2021/03/26	0	0.00	12	31.78	31.70	-12	13,511	-0.09%
2021/03/25	34	32.00	17	31.95	31.40	17	13,605	0.12%
2021/03/24	73	32.90	37	32.62	32.70	36	13,600	0.26%
2021/03/23	2	30.38	6	30.15	31.00	-4	12,386	-0.03%
2021/03/22	1	30.25	1	30.10	30.25	0	12,194	0.00%
2021/03/19	10	30.05	45	29.84	30.50	-35	12,191	-0.29%
2021/03/18	50	30.29	60	29.87	30.00	-10	12,147	-0.08%
2021/03/17	23	29.36	24	29.76	29.10	-1	11,943	-0.01%
2021/03/16	10	29.10	0	0.00	28.80	10	12,073	0.08%
2021/03/15	31	28.60	7	28.69	29.00	24	12,463	0.19%
2021/03/12	1	28.60	13	28.62	28.60	-12	12,568	-0.10%
2021/03/11	3	28.65	0	0.00	28.75	3	13,343	0.02%
2021/03/10	18	28.58	26	28.83	28.35	-8	13,647	-0.06%
2021/03/09	2	27.65	1	27.65	28.00	1	13,935	0.01%
2021/03/08	15	28.07	19	28.06	27.95	-4	13,984	-0.03%
2021/03/05	12	28.90	23	29.23	28.45	-11	14,005	-0.08%
2021/03/04	8	28.65	15	28.73	28.80	-7	14,031	-0.05%
2021/03/03	21	28.56	21	28.60	28.40	0	14,210	0.00%
2021/03/02	39	29.54	18	29.74	28.70	21	14,358	0.15%
2021/02/26	53	27.95	62	27.96	28.10	-9	13,726	-0.07%
2021/02/24	17	26.77	22	26.70	26.65	-5	13,159	-0.04%
2021/02/23	102	27.37	53	27.51	27.40	49	13,079	0.37%	大買/
2021/02/22	0	0.00	46	26.31	26.55	-46	12,617	-0.36%
2021/02/19	20	26.20	31	25.92	26.15	-11	12,705	-0.09%
2021/02/18	29	26.00	26	25.11	26.05	3	13,038	0.02%
2021/02/17	14	24.55	7	24.77	24.90	7	13,491	0.05%
2021/02/05	11	24.33	0	0.00	24.15	11	13,541	0.08%
2021/02/04	7	24.44	1	24.60	24.35	6	13,579	0.04%
2021/02/03	33	25.15	22	24.94	24.85	11	13,631	0.08%
2021/02/02	1	24.35	0	0.00	24.20	1	13,605	0.01%
2021/01/29	20	24.40	20	23.80	23.65	0	13,663	0.00%
2021/01/28	0	0.00	10	23.95	24.40	-10	13,720	-0.07%
2021/01/27	2	24.05	35	24.16	24.00	-33	13,791	-0.24%
2021/01/26	41	23.72	16	24.16	23.55	25	14,159	0.18%
2021/01/25	2	23.50	0	0.00	23.90	2	14,129	0.01%
2021/01/22	6	24.05	0	0.00	24.10	6	14,149	0.04%
2021/01/21	15	24.58	3	24.40	24.15	12	14,222	0.08%
2021/01/20	14	25.38	1	25.55	24.75	13	14,240	0.09%
2021/01/19	3	26.60	0	0.00	25.85	3	14,219	0.02%
2021/01/18	3	25.70	2	25.73	25.60	1	14,175	0.01%
2021/01/15	5	26.72	1	26.30	26.35	4	14,279	0.03%
2021/01/14	16	26.47	19	26.46	27.20	-3	14,786	-0.02%
2021/01/13	1	26.05	0	0.00	25.90	1	15,460	0.01%
2021/01/12	41	26.08	38	25.61	25.55	3	15,476	0.02%
2021/01/11	0	0.00	12	26.19	26.25	-12	15,595	-0.08%
2021/01/08	3	25.73	3	25.90	25.60	0	15,511	0.00%
2021/01/07	2	25.60	35	25.69	25.55	-33	15,580	-0.21%
2021/01/06	22	25.65	40	25.33	25.30	-18	15,616	-0.12%
2021/01/05	51	26.13	19	25.80	26.20	32	15,576	0.21%
2021/01/04	0	0.00	30	25.77	25.50	-30	15,507	-0.19%
2020/12/31	18	25.23	0	0.00	25.25	18	15,490	0.12%
2020/12/30	3	25.43	2	25.50	25.35	1	15,492	0.01%
2020/12/29	16	25.88	42	25.81	25.75	-26	15,499	-0.17%
2020/12/28	10	25.75	12	25.38	25.75	-2	15,443	-0.01%
2020/12/25	48	25.34	0	0.00	25.10	48	15,368	0.31%
2020/12/24	1	25.30	34	25.42	25.25	-33	15,292	-0.22%
2020/12/23	50	25.00	50	24.76	24.85	0	15,214	0.00%
2020/12/22	49	25.12	3	25.55	24.80	46	15,269	0.30%
2020/12/21	19	25.49	13	25.67	25.70	6	15,191	0.04%
2020/12/18	27	26.07	22	26.00	26.50	5	15,033	0.03%
2020/12/17	7	25.41	0	0.00	25.40	7	14,779	0.05%
2020/12/16	8	25.81	18	25.99	25.75	-10	14,749	-0.07%
2020/12/15	14	25.60	13	25.56	25.40	1	14,713	0.01%
2020/12/14	6	26.02	16	26.35	26.05	-10	14,594	-0.07%
2020/12/11	25	26.16	10	26.40	26.10	15	14,537	0.10%
2020/12/10	1	27.60	1	27.20	27.05	0	14,332	0.00%
2020/12/09	3	27.27	6	26.87	27.80	-3	14,215	-0.02%
2020/12/08	16	26.10	40	26.41	26.15	-24	13,847	-0.17%
2020/12/07	44	26.39	150	27.41	26.50	-106	13,754	-0.77%	大賣/鉅額交易
2020/12/04	55	25.59	15	24.93	25.65	40	12,973	0.31%
2020/12/03	28	24.76	27	25.03	24.50	1	12,803	0.01%
2020/12/02	95	24.20	50	24.30	24.15	45	12,762	0.35%
2020/12/01	51	24.15	20	24.06	24.20	31	13,696	0.23%
2020/11/30	18	23.94	20	24.05	23.70	-2	14,329	-0.01%
2020/11/27	38	24.12	33	24.39	24.10	5	14,307	0.03%
2020/11/26	32	23.99	60	23.54	24.00	-28	14,206	-0.20%
2020/11/25	22	23.30	20	23.55	23.10	2	13,931	0.01%
2020/11/24	51	23.50	0	0.00	23.25	51	13,896	0.37%
2020/11/23	40	23.35	64	23.48	23.55	-24	13,828	-0.17%
2020/11/20	10	23.25	17	23.34	23.25	-7	13,763	-0.05%
2020/11/19	5	23.01	38	23.36	23.15	-33	13,842	-0.24%
2020/11/18	39	23.16	6	23.15	23.10	33	14,019	0.24%
2020/11/17	74	23.55	36	23.66	23.45	38	14,150	0.27%
2020/11/16	36	23.43	89	23.56	23.95	-53	14,077	-0.38%
2020/11/13	0	0.00	5	22.35	22.80	-5	13,799	-0.04%
2020/11/12	5	22.40	20	22.65	22.40	-15	14,186	-0.11%
2020/11/11	0	0.00	13	22.56	22.65	-13	14,869	-0.09%
2020/11/10	18	22.80	26	22.73	22.25	-8	15,658	-0.05%
2020/11/09	12	22.53	41	22.42	22.40	-29	16,236	-0.18%
2020/11/06	0	0.00	133	22.05	22.05	-133	16,698	-0.80%	大賣/鉅額交易
2020/11/05	0	0.00	12	22.25	22.20	-12	16,657	-0.07%
2020/11/04	14	22.23	13	21.81	22.30	1	16,608	0.01%
2020/11/03	159	22.69	83	22.11	22.10	76	16,534	0.46%	大買/
2020/11/02	0	0.00	3	22.20	21.90	-3	16,295	-0.02%
2020/10/30	8	22.04	2	22.50	21.65	6	16,540	0.04%
2020/10/29	10	21.73	0	0.00	22.35	10	16,403	0.06%
2020/10/28	38	22.37	33	22.35	22.15	5	16,304	0.03%
2020/10/27	77	23.14	52	23.02	22.85	25	16,142	0.15%
2020/10/26	46	23.23	3	23.05	22.90	43	15,990	0.27%
2020/10/23	37	23.75	43	23.78	23.55	-6	15,775	-0.04%
2020/10/22	51	23.80	57	23.84	23.75	-6	15,613	-0.04%
2020/10/21	171	23.30	83	23.40	24.45	88	14,920	0.59%	大買/
2020/10/20	13	22.23	12	22.33	22.25	1	14,004	0.01%
2020/10/19	15	22.38	20	22.40	21.90	-5	13,998	-0.04%
2020/10/16	17	21.59	6	21.72	21.60	11	13,910	0.08%
2020/10/15	9	22.21	0	0.00	21.90	9	13,897	0.06%
2020/10/14	36	21.77	44	21.91	21.80	-8	13,729	-0.06%
2020/10/13	0	0.00	5	21.82	21.30	-5	13,649	-0.04%
2020/10/12	1	21.40	20	21.55	21.25	-19	13,585	-0.14%
2020/10/08	4	21.40	1	21.50	21.25	3	13,593	0.02%
2020/10/06	0	0.00	2	20.95	20.95	-2	13,778	-0.01%
2020/10/05	0	0.00	1	20.60	20.60	-1	13,761	-0.01%
2020/09/30	0	0.00	3	20.13	20.30	-3	13,768	-0.02%
2020/09/29	2	19.88	6	20.06	19.75	-4	13,818	-0.03%
2020/09/28	0	0.00	55	19.70	19.75	-55	13,934	-0.39%
2020/09/25	27	18.79	10	19.05	18.95	17	14,248	0.12%
2020/09/24	12	19.70	4	19.80	19.65	8	14,786	0.05%
2020/09/23	2	20.00	13	20.25	20.15	-11	14,746	-0.07%
2020/09/22	12	20.30	23	20.55	20.20	-11	14,708	-0.07%
2020/09/21	14	20.83	20	20.85	20.70	-6	14,647	-0.04%
2020/09/18	24	21.06	15	21.36	21.15	9	14,606	0.06%
2020/09/17	0	0.00	14	21.01	21.15	-14	14,567	-0.10%
2020/09/16	55	21.17	37	21.08	20.70	18	14,510	0.12%
2020/09/15	14	21.28	0	0.00	21.15	14	14,397	0.10%
2020/09/14	29	21.23	41	20.89	21.10	-12	14,325	-0.08%
2020/09/11	19	20.29	0	0.00	20.15	19	14,108	0.13%
2020/09/10	1	20.80	10	21.05	20.90	-9	14,005	-0.06%
2020/09/09	16	20.22	7	20.23	20.60	9	13,882	0.06%
2020/09/08	32	21.28	40	21.42	20.60	-8	13,778	-0.06%
2020/09/07	65	22.04	270	22.06	21.15	-205	13,579	-1.51%	大賣/鉅額交易
2020/09/04	62	22.62	121	22.47	22.50	-59	13,177	-0.45%	大賣/
2020/09/03	117	22.06	35	21.95	22.55	82	12,118	0.68%	大買/
2020/09/02	140	20.59	0	0.00	20.50	140	11,319	1.24%	大買/鉅額交易
2020/09/01	107	20.83	2	20.75	20.85	105	11,092	0.95%	大買/鉅額交易
2020/08/31	2	20.13	1	20.00	20.00	1	10,852	0.01%
2020/08/28	0	0.00	18	20.13	20.10	-18	10,805	-0.17%
2020/08/27	20	19.92	133	19.94	19.80	-113	10,709	-1.06%	大賣/鉅額交易
2020/08/26	81	20.47	0	0.00	20.25	81	10,649	0.76%
2020/08/25	29	20.47	215	20.34	20.25	-186	10,562	-1.76%	大賣/鉅額交易
2020/08/24	21	20.66	35	21.10	20.55	-14	10,492	-0.13%
2020/08/21	327	21.00	63	20.95	21.00	264	10,543	2.50%	大買/鉅額交易
2020/08/20	21	20.05	83	21.09	19.35	-62	10,259	-0.60%
2020/08/19	56	21.03	256	21.00	21.45	-200	9,813	-2.04%	大賣/鉅額交易
2020/08/18	3	21.67	1	21.55	21.70	2	9,455	0.02%
2020/08/17	106	21.52	122	21.61	21.70	-16	8,947	-0.18%	大買/大賣/
2020/08/14	89	19.79	45	19.97	20.55	44	8,193	0.54%
2020/08/13	258	18.59	9	18.86	19.60	249	7,372	3.38%	大買/鉅額交易
2020/08/12	52	17.76	49	17.87	17.85	3	6,571	0.05%
2020/08/10	2	16.65	0	0.00	16.55	2	5,991	0.03%
2020/08/06	2	17.45	0	0.00	17.15	2	5,891	0.03%
2020/08/05	2	16.85	2	17.10	17.00	0	5,686	0.00%
2020/07/30	0	0.00	8	15.63	15.65	-8	5,394	-0.15%
2020/07/29	3	15.35	0	0.00	15.20	3	5,379	0.06%
2020/07/28	0	0.00	10	15.05	15.10	-10	5,383	-0.19%
2020/07/27	23	15.93	8	16.05	15.70	15	5,373	0.28%
2020/07/22	6	16.21	8	16.34	16.45	-2	5,113	-0.04%
2020/07/21	2	16.15	0	0.00	16.15	2	4,957	0.04%
2020/07/16	0	0.00	1	16.15	16.30	-1	4,788	-0.02%
2020/07/15	6	16.18	205	16.16	15.70	-199	4,691	-4.24%	大賣/鉅額交易
2020/07/14	30	16.44	30	16.13	16.25	0	4,620	0.00%
2020/07/13	255	16.52	57	16.58	16.50	198	4,581	4.32%	大買/鉅額交易
2020/07/10	10	15.75	10	15.70	15.55	0	4,387	0.00%
2020/07/09	0	0.00	5	16.00	15.80	-5	4,346	-0.12%
2020/07/08	6	15.81	3	16.05	16.05	3	4,320	0.07%
2020/07/07	5	15.69	3	15.75	15.75	2	4,218	0.05%
2020/07/06	12	16.14	12	16.21	16.25	0	4,102	0.00%
2020/07/03	26	15.66	26	15.95	16.10	0	3,749	0.00%
2020/07/02	3	14.50	8	14.60	14.65	-5	3,103	-0.16%
2020/07/01	5	14.25	0	0.00	14.20	5	3,063	0.16%
2020/06/16	5	14.00	5	14.15	14.15	0	3,217	0.00%
2020/06/11	0	0.00	5	14.35	14.25	-5	3,291	-0.15%
2020/06/08	0	0.00	2	14.95	14.80	-2	3,357	-0.06%
2020/06/05	4	14.91	4	14.85	14.85	0	3,345	0.00%
2020/06/04	2	14.90	0	0.00	14.75	2	3,345	0.06%
2020/06/02	1	14.55	1	15.05	15.10	0	3,309	0.00%
2020/06/01	1	15.25	0	0.00	15.05	1	3,234	0.03%
2020/05/28	1	14.85	1	14.80	14.60	0	3,215	0.00%
2020/05/20	2	13.75	2	13.60	13.60	0	2,823	0.00%
2020/05/19	4	13.15	0	0.00	13.40	4	2,759	0.14%
2020/05/18	1	13.00	4	13.20	13.10	-3	2,743	-0.11%
2020/05/14	0	0.00	5	13.45	13.40	-5	2,718	-0.18%
2020/05/05	10	14.05	10	14.10	13.85	0	2,675	0.00%
2020/04/29	0	0.00	1	14.15	14.00	-1	2,688	-0.04%
2020/04/21	1	13.40	0	0.00	13.40	1	2,683	0.04%
2020/04/17	0	0.00	5	14.25	13.85	-5	2,667	-0.19%
2020/04/16	5	14.10	5	14.15	14.10	0	2,636	0.00%
2020/04/15	2	14.00	2	14.08	14.05	0	2,660	0.00%
2020/04/07	4	12.30	0	0.00	12.40	4	2,654	0.15%
2020/03/26	10	12.05	0	0.00	12.25	10	2,701	0.37%
2020/03/11	0	0.00	1	14.20	14.15	-1	2,411	-0.04%
2020/03/09	1	14.80	1	15.10	14.50	0	2,370	0.00%
2020/03/05	1	15.70	70	15.70	15.50	-69	2,348	-2.94%
2020/02/14	0	0.00	2	15.25	15.25	-2	2,306	-0.09%
2020/02/13	14	15.52	14	15.50	15.30	0	2,315	0.00%
2020/02/04	69	14.29	2	14.35	14.30	67	2,227	3.01%
2020/01/31	1	14.70	0	0.00	14.60	1	2,271	0.04%
2020/01/30	0	0.00	100	14.85	14.85	-100	2,290	-4.37%
2020/01/10	0	0.00	1	16.50	16.35	-1	2,361	-0.04%
2020/01/09	11	16.67	10	16.55	16.45	1	2,379	0.04%
2019/12/27	1	17.15	1	17.25	17.10	0	2,378	0.00%
2019/12/26	1	17.50	3	17.25	17.15	-2	2,370	-0.08%
2019/12/25	3	17.25	0	0.00	17.30	3	2,331	0.13%
2019/12/18	0	0.00	2	17.00	17.05	-2	2,503	-0.08%
2019/12/13	2	17.05	0	0.00	16.85	2	2,549	0.08%
2019/11/20	30	17.02	0	0.00	17.00	30	3,159	0.95%
2019/11/12	0	0.00	10	16.60	16.65	-10	3,623	-0.28%
2019/10/18	0	0.00	1	17.65	17.45	-1	5,098	-0.02%
2019/10/17	1	17.60	5	17.65	17.60	-4	5,101	-0.08%
2019/10/16	0	0.00	1	17.65	17.45	-1	5,103	-0.02%
2019/10/15	1	17.70	5	17.70	17.70	-4	5,090	-0.08%
2019/10/14	5	17.40	7	17.37	17.45	-2	4,968	-0.04%
2019/10/07	5	17.00	0	0.00	16.95	5	5,057	0.10%
2019/09/27	1	17.15	0	0.00	16.95	1	5,152	0.02%
2019/09/24	1	18.10	8	17.77	17.45	-7	5,157	-0.14%
2019/09/23	0	0.00	1	17.90	17.90	-1	5,077	-0.02%
2019/09/19	20	17.25	0	0.00	17.35	20	4,939	0.40%
2019/09/18	0	0.00	1	17.40	17.15	-1	4,919	-0.02%
2019/09/16	1	17.65	1	17.65	17.50	0	4,938	0.00%
2019/09/12	0	0.00	16	17.23	17.45	-16	4,896	-0.33%
2019/09/11	7	17.25	0	0.00	17.10	7	4,939	0.14%
2019/09/05	0	0.00	5	17.94	17.90	-5	4,887	-0.10%
2019/09/03	2	17.60	1	17.50	17.70	1	4,833	0.02%
2019/09/02	9	17.67	0	0.00	17.60	9	4,796	0.19%
2019/08/30	1	17.60	25	18.00	17.65	-24	4,754	-0.50%
2019/08/29	30	17.52	5	17.54	17.70	25	4,613	0.54%
2019/08/28	0	0.00	5	17.10	17.15	-5	4,503	-0.11%
2019/08/22	7	17.46	3	17.43	17.40	4	4,386	0.09%
2019/08/21	2	17.10	3	17.35	17.30	-1	4,350	-0.02%
2019/08/20	9	17.48	29	17.63	17.10	-20	4,303	-0.46%
2019/08/19	29	17.03	10	17.25	17.20	19	4,031	0.47%
2019/08/16	0	0.00	3	16.40	16.35	-3	3,906	-0.08%
2019/08/07	2	15.38	0	0.00	15.15	2	3,955	0.05%
2019/08/05	3	15.62	2	15.75	15.55	1	4,070	0.02%
2019/08/02	7	16.00	0	0.00	15.90	7	4,036	0.17%
2019/08/01	6	16.81	0	0.00	16.60	6	4,063	0.15%
2019/07/31	2	17.20	0	0.00	17.05	2	3,958	0.05%
2019/07/30	16	17.78	11	17.82	18.10	5	3,798	0.13%
2019/07/29	1	17.50	7	16.77	17.60	-6	3,453	-0.17%
2019/07/26	6	16.07	3	16.17	16.00	3	3,119	0.10%
2019/07/25	0	0.00	5	15.55	15.55	-5	2,956	-0.17%
2019/07/24	0	0.00	1	15.70	15.70	-1	2,931	-0.03%
2019/07/23	2	15.85	0	0.00	15.65	2	2,973	0.07%
2019/07/16	1	15.35	0	0.00	15.30	1	3,312	0.03%
2019/07/15	57	15.43	2	15.50	15.40	55	3,411	1.61%
2019/07/12	3	15.50	3	15.45	15.45	0	3,417	0.00%
2019/07/10	0	0.00	1	15.05	15.15	-1	3,509	-0.03%
2019/07/09	20	14.90	20	15.00	15.05	0	3,469	0.00%
2019/07/05	0	0.00	2	15.05	14.85	-2	3,522	-0.06%
2019/07/04	2	15.05	0	0.00	15.10	2	3,538	0.06%
2019/07/02	0	0.00	3	14.80	14.90	-3	3,524	-0.09%
2019/06/28	3	14.55	2	14.55	14.55	1	3,598	0.03%
2019/06/26	0	0.00	1	14.55	14.60	-1	3,626	-0.03%
2019/06/19	3	14.75	3	14.70	14.70	0	3,661	0.00%
2019/06/18	6	14.75	6	14.35	14.35	0	3,585	0.00%
2019/06/17	14	14.43	14	14.45	14.45	0	3,565	0.00%
2019/06/12	3	14.15	0	0.00	14.15	3	3,516	0.09%
2019/05/27	0	0.00	70	14.15	14.10	-70	3,388	-2.07%
2019/05/24	70	14.30	2	14.25	14.30	68	3,396	2.00%
2019/05/23	0	0.00	1	14.30	14.35	-1	3,556	-0.03%
2019/05/22	0	0.00	1	14.65	14.65	-1	3,612	-0.03%
2019/05/17	0	0.00	2	14.65	14.50	-2	3,557	-0.06%
2019/05/16	4	15.18	0	0.00	14.85	4	3,535	0.11%
2019/05/14	0	0.00	1	14.95	15.00	-1	3,483	-0.03%
2019/05/09	1	14.50	0	0.00	14.50	1	3,278	0.03%
2019/05/03	0	0.00	20	15.00	15.00	-20	3,006	-0.67%
2019/04/29	5	14.70	5	14.45	14.60	0	2,888	0.00%
2019/04/25	0	0.00	10	14.40	14.45	-10	2,775	-0.36%
2019/04/24	6	14.47	1	15.00	14.40	5	2,802	0.18%
2019/04/23	0	0.00	1	14.90	14.85	-1	2,750	-0.04%
2019/04/22	12	15.19	1	15.45	15.15	11	2,729	0.40%
2019/04/19	2	14.90	0	0.00	14.90	2	2,433	0.08%
2019/04/17	19	14.35	21	14.43	14.60	-2	2,288	-0.09%
2019/02/26	0	0.00	10	14.08	13.85	-10	1,756	-0.57%
2019/02/25	0	0.00	3	14.15	14.10	-3	1,747	-0.17%
2019/02/22	22	14.45	60	14.51	14.20	-38	1,743	-2.18%
2019/02/21	40	14.31	0	0.00	14.40	40	1,627	2.46%
2019/02/15	1	13.70	0	0.00	14.10	1	1,623	0.06%
2019/02/14	10	13.94	0	0.00	13.95	10	1,608	0.62%
2019/02/13	10	14.20	10	14.10	14.10	0	1,588	0.00%
2019/02/12	15	13.30	15	13.35	13.50	0	1,505	0.00%
2019/01/28	0	0.00	5	13.25	13.15	-5	1,532	-0.33%
2019/01/17	5	13.15	0	0.00	13.05	5	1,764	0.28%
2019/01/10	0	0.00	2	12.65	12.75	-2	1,666	-0.12%
2019/01/09	2	12.80	0	0.00	12.75	2	1,683	0.12%
2018/12/28	0	0.00	1	12.55	12.60	-1	1,809	-0.06%
2018/12/27	1	12.75	0	0.00	12.60	1	1,855	0.05%
2018/12/12	0	0.00	1	13.40	13.35	-1	2,226	-0.04%
2018/12/06	0	0.00	1	13.20	13.10	-1	2,479	-0.04%
2018/12/05	0	0.00	1	13.50	13.75	-1	2,485	-0.04%
2018/11/30	2	13.45	1	13.40	13.45	1	2,462	0.04%
2018/11/28	2	13.63	15	13.60	13.50	-13	2,473	-0.53%
2018/11/27	15	13.30	0	0.00	13.30	15	2,451	0.61%
2018/11/22	0	0.00	6	13.20	12.80	-6	2,529	-0.24%
2018/11/20	6	13.05	0	0.00	13.10	6	2,734	0.22%
2018/11/16	1	12.90	9	12.64	12.70	-8	2,691	-0.30%
2018/11/14	8	12.40	0	0.00	12.25	8	2,674	0.30%
2018/11/08	0	0.00	1	12.50	12.20	-1	2,802	-0.04%
2018/11/07	1	12.20	0	0.00	12.25	1	2,845	0.04%
2018/11/01	1	11.95	3	11.92	12.15	-2	2,947	-0.07%
2018/10/31	0	0.00	4	11.64	11.65	-4	2,947	-0.14%
2018/10/30	6	11.42	0	0.00	11.40	6	2,927	0.20%
2018/10/29	2	11.30	2	11.20	11.40	0	2,934	0.00%
2018/10/25	2	11.33	2	11.20	11.05	0	2,952	0.00%
2018/10/22	1	11.80	1	11.90	11.90	0	3,044	0.00%
2018/10/18	1	11.80	1	11.80	11.75	0	3,185	0.00%
2018/10/17	3	11.85	3	11.92	11.75	0	3,220	0.00%
2018/10/08	5	12.55	5	12.60	12.60	0	3,418	0.00%
2018/10/03	42	13.73	48	13.79	13.75	-6	3,499	-0.17%
2018/09/27	1	13.55	0	0.00	13.50	1	3,695	0.03%
2018/09/26	2	13.95	7	13.84	13.70	-5	4,038	-0.12%
2018/09/25	5	13.87	0	0.00	13.85	5	5,006	0.10%
2018/09/21	5	14.12	4	13.86	14.15	1	5,222	0.02%
2018/09/20	1	13.60	0	0.00	13.60	1	5,118	0.02%
2018/09/19	43	13.99	66	13.92	13.70	-23	5,119	-0.45%
2018/09/18	18	13.64	4	13.85	13.55	14	5,063	0.28%
2018/09/17	47	14.09	15	14.13	14.00	32	5,046	0.63%
2018/09/13	3	13.05	0	0.00	13.10	3	4,807	0.06%
2018/08/27	4	14.95	44	14.77	15.00	-40	5,881	-0.68%
2018/08/24	20	14.25	0	0.00	14.35	20	5,810	0.34%
2018/08/23	20	14.35	0	0.00	14.55	20	5,917	0.34%
2018/08/10	0	0.00	1	15.90	15.75	-1	7,420	-0.01%
2018/08/09	4	15.75	4	15.70	15.75	0	7,516	0.00%
2018/08/07	1	15.75	0	0.00	15.70	1	7,867	0.01%
2018/07/25	0	0.00	5	16.35	16.50	-5	8,828	-0.06%
2018/07/23	10	16.15	10	16.13	16.30	0	8,770	0.00%
2018/07/17	20	16.09	20	16.06	16.00	0	8,647	0.00%
2018/07/16	0	0.00	20	15.95	16.00	-20	8,603	-0.23%
2018/07/11	0	0.00	3	15.85	15.85	-3	8,438	-0.04%
2018/07/05	15	17.02	10	17.05	16.35	5	8,428	0.06%
2018/07/04	42	17.21	164	17.57	16.90	-122	8,378	-1.46%	大賣/鉅額交易
2018/07/03	207	17.93	89	17.92	17.00	118	8,024	1.47%	大買/鉅額交易
2018/07/02	3	15.75	3	16.10	16.70	0	7,037	0.00%
2018/06/15	0	0.00	1	16.70	16.65	-1	6,587	-0.02%
2018/06/14	15	16.97	3	17.10	16.55	12	6,557	0.18%
2018/06/13	1	17.35	1	17.00	16.90	0	6,484	0.00%
2018/06/12	0	0.00	6	16.88	17.20	-6	6,396	-0.09%
2018/06/11	5	17.05	0	0.00	16.95	5	6,291	0.08%
2018/06/08	6	17.29	36	17.25	17.00	-30	6,170	-0.49%
2018/06/07	20	17.08	20	16.80	16.45	0	5,851	0.00%
2018/06/06	10	16.73	12	16.76	16.75	-2	5,703	-0.04%
2018/06/05	2	16.05	0	0.00	15.90	2	5,536	0.04%
2018/06/04	3	16.50	3	16.20	16.20	0	5,428	0.00%
2018/05/31	0	0.00	5	16.60	16.40	-5	5,333	-0.09%
2018/05/30	0	0.00	2	17.00	16.75	-2	5,218	-0.04%
2018/05/29	0	0.00	18	16.94	16.80	-18	5,201	-0.35%
2018/05/28	22	17.10	16	17.35	17.45	6	4,999	0.12%
2018/05/25	15	16.42	20	16.55	16.65	-5	4,676	-0.11%
2018/05/24	171	16.84	157	16.90	16.85	14	4,495	0.31%	大買/大賣/
2018/05/23	7	15.68	4	15.70	15.90	3	3,979	0.08%
2018/05/22	2	15.35	2	15.50	15.50	0	3,850	0.00%
2018/05/21	5	15.20	5	15.31	15.40	0	3,757	0.00%
2018/05/18	0	0.00	3	14.65	14.65	-3	3,614	-0.08%
2018/05/17	9	15.52	7	14.89	14.95	2	3,540	0.06%
2018/05/16	1	15.50	0	0.00	15.75	1	3,412	0.03%
2018/05/15	25	15.94	15	16.04	15.90	10	3,291	0.30%
2018/05/14	39	15.52	44	15.24	15.75	-5	2,946	-0.17%
2018/05/11	12	14.60	0	0.00	14.35	12	2,490	0.48%
2018/05/09	4	13.90	4	13.70	13.70	0	2,130	0.00%
2018/05/08	0	0.00	40	14.00	13.50	-40	2,053	-1.95%
2018/05/07	64	13.81	25	13.88	13.90	39	1,947	2.00%
2018/04/30	5	12.82	3	12.70	12.55	2	1,696	0.12%
2018/04/18	0	0.00	8	13.34	13.00	-8	1,552	-0.52%
2018/04/17	35	13.70	35	13.21	13.20	0	1,537	0.00%
2018/04/16	18	13.28	25	13.46	13.55	-7	1,562	-0.45%
2018/04/13	40	13.40	25	13.42	13.35	15	1,479	1.01%
2018/04/10	20	12.95	20	13.03	12.95	0	1,452	0.00%
2018/03/08	0	0.00	3	13.17	13.15	-3	1,762	-0.17%
2018/03/07	2	13.10	32	13.13	13.15	-30	1,749	-1.71%
2018/03/06	40	13.19	10	12.95	12.90	30	1,734	1.73%
2018/03/02	5	12.98	2	13.15	12.95	3	1,760	0.17%
2018/02/26	0	0.00	2	12.50	12.70	-2	1,674	-0.12%
2018/02/23	2	12.70	0	0.00	12.35	2	1,661	0.12%
2018/01/22	0	0.00	3	12.80	12.90	-3	2,612	-0.11%
2018/01/08	0	0.00	1	13.50	13.50	-1	4,352	-0.02%
2018/01/05	1	13.50	0	0.00	13.45	1	4,444	0.02%
2018/01/02	3	13.50	0	0.00	13.55	3	4,432	0.07%