精成科 (6191)-兆豐-城中券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
57.2
漲跌
▲1.1
漲幅
+1.96%
成交量
4,056張
產業
上市電子零組件類股
521人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

精成科 (6191)籌碼相關－兆豐-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	21	56.13	0	0.00	56.10	21	2,345	0.90%
2024/11/19	2	56.70	20	57.00	56.60	-18	2,302	-0.78%
2024/11/15	1	55.50	3	55.33	55.00	-2	2,208	-0.09%
2024/11/14	23	54.98	0	0.00	54.10	23	2,173	1.06%
2024/11/13	0	0.00	1	56.20	55.60	-1	2,135	-0.05%
2024/11/12	1	55.70	0	0.00	55.80	1	2,123	0.05%
2024/11/11	45	56.68	1	56.90	56.80	44	2,099	2.10%
2024/11/08	1	58.60	0	0.00	58.40	1	2,052	0.05%
2024/11/07	0	0.00	1	59.20	59.40	-1	2,040	-0.05%
2024/11/06	0	0.00	1	58.30	58.40	-1	2,042	-0.05%
2024/11/05	1	58.60	0	0.00	58.50	1	2,067	0.05%
2024/11/01	3	58.37	1	58.90	58.90	2	2,181	0.09%
2024/10/30	2	59.35	1	61.20	58.30	1	2,213	0.05%
2024/10/29	3	58.13	1	58.40	58.20	2	2,132	0.09%
2024/10/25	1	60.10	0	0.00	60.10	1	2,110	0.05%
2024/10/24	0	0.00	1	60.40	60.00	-1	2,118	-0.05%
2024/10/23	3	61.07	2	60.65	60.60	1	2,133	0.05%
2024/10/22	1	59.90	0	0.00	59.90	1	2,125	0.05%
2024/10/21	0	0.00	5	59.70	59.80	-5	2,152	-0.23%
2024/10/18	1	60.30	1	60.80	60.30	0	2,148	0.00%
2024/10/17	1	60.00	1	60.50	60.20	0	2,178	0.00%
2024/10/15	1	59.80	1	60.40	59.90	0	2,193	0.00%
2024/10/14	1	58.80	1	59.50	59.70	0	2,209	0.00%
2024/10/11	1	59.20	1	59.70	59.50	0	2,209	0.00%
2024/10/09	2	60.00	5	59.44	59.70	-3	2,244	-0.13%
2024/10/08	4	61.15	2	61.20	60.50	2	2,257	0.09%
2024/10/07	0	0.00	1	61.90	62.10	-1	2,351	-0.04%
2024/10/04	1	60.90	0	0.00	61.00	1	2,420	0.04%
2024/10/01	0	0.00	2	61.25	61.60	-2	2,491	-0.08%
2024/09/30	2	60.90	0	0.00	60.40	2	2,529	0.08%
2024/09/26	1	62.00	1	62.40	61.90	0	2,742	0.00%
2024/09/25	2	62.10	2	62.05	61.60	0	2,774	0.00%
2024/09/24	3	61.63	2	62.00	61.60	1	2,889	0.03%
2024/09/23	0	0.00	2	62.15	62.20	-2	2,905	-0.07%
2024/09/20	22	61.91	26	61.05	61.50	-4	2,877	-0.14%
2024/09/19	0	0.00	2	59.55	59.50	-2	2,806	-0.07%
2024/09/18	21	58.02	1	59.40	58.00	20	2,781	0.72%
2024/09/16	1	59.10	2	59.50	58.90	-1	2,759	-0.04%
2024/09/13	0	0.00	1	58.60	58.50	-1	2,750	-0.04%
2024/09/12	3	58.97	22	59.49	58.50	-19	2,750	-0.69%
2024/09/11	26	58.47	2	59.10	58.10	24	2,763	0.87%
2024/09/10	3	60.43	2	60.95	60.00	1	2,741	0.04%
2024/09/09	3	59.93	5	60.50	61.40	-2	2,734	-0.07%
2024/09/06	1	58.10	2	59.00	59.10	-1	2,733	-0.04%
2024/09/05	3	58.97	0	0.00	58.20	3	2,721	0.11%
2024/09/04	2	60.05	1	60.50	59.80	1	2,730	0.04%
2024/08/30	1	63.20	2	63.15	63.10	-1	2,741	-0.04%
2024/08/29	2	62.05	2	62.25	62.30	0	2,743	0.00%
2024/08/26	1	62.60	1	62.20	62.00	0	2,912	0.00%
2024/08/22	1	61.80	1	62.40	61.50	0	2,959	0.00%
2024/08/20	1	62.60	1	63.10	62.20	0	3,029	0.00%
2024/08/15	1	62.70	1	63.40	62.50	0	3,244	0.00%
2024/08/12	0	0.00	1	62.60	62.70	-1	3,323	-0.03%
2024/08/09	1	61.60	1	62.30	61.20	0	3,372	0.00%
2024/08/08	1	59.90	1	60.40	60.70	0	3,420	0.00%
2024/08/06	2	58.20	1	58.60	58.80	1	3,460	0.03%
2024/08/05	3	63.13	1	60.40	60.70	2	3,487	0.06%
2024/08/02	1	65.40	3	65.83	66.20	-2	3,462	-0.06%
2024/08/01	1	64.00	2	64.50	64.80	-1	3,447	-0.03%
2024/07/30	1	59.90	1	60.50	61.20	0	3,469	0.00%
2024/07/26	1	60.50	1	60.90	61.00	0	3,542	0.00%
2024/07/19	1	64.40	1	64.90	64.50	0	3,550	0.00%
2024/07/18	3	65.87	1	65.50	65.60	2	3,570	0.06%
2024/07/17	2	67.45	2	68.70	67.10	0	3,542	0.00%
2024/07/16	0	0.00	1	67.40	67.90	-1	3,601	-0.03%
2024/07/15	2	66.40	1	66.90	66.50	1	3,675	0.03%
2024/07/11	2	67.95	1	68.90	67.40	1	3,714	0.03%
2024/07/10	2	68.15	1	69.40	67.60	1	3,752	0.03%
2024/07/09	4	69.40	5	70.42	67.90	-1	3,771	-0.03%
2024/07/08	12	73.36	1	73.90	72.10	11	3,718	0.30%
2024/07/03	3	75.73	3	76.53	75.90	0	3,645	0.00%
2024/07/02	0	0.00	3	75.30	75.60	-3	3,572	-0.08%
2024/07/01	3	72.80	2	73.50	73.30	1	3,469	0.03%
2024/06/28	3	73.60	10	74.13	74.30	-7	3,482	-0.20%
2024/06/27	2	72.30	2	71.90	72.50	0	3,404	0.00%
2024/06/26	0	0.00	1	70.60	71.00	-1	3,547	-0.03%
2024/06/25	2	68.85	2	69.55	70.30	0	3,814	0.00%
2024/06/24	0	0.00	2	70.25	69.90	-2	3,921	-0.05%
2024/06/20	0	0.00	1	69.30	69.40	-1	4,059	-0.02%
2024/06/19	2	69.35	0	0.00	68.80	2	4,213	0.05%
2024/06/18	3	69.77	0	0.00	69.00	3	4,600	0.07%
2024/06/17	1	69.90	0	0.00	69.90	1	5,170	0.02%
2024/06/13	1	71.50	1	72.30	71.50	0	5,371	0.00%
2024/06/11	2	71.00	0	0.00	70.50	2	5,416	0.04%
2024/06/06	1	72.40	0	0.00	72.00	1	5,446	0.02%
2024/06/05	1	73.10	1	73.80	72.50	0	5,455	0.00%
2024/06/04	0	0.00	1	72.40	72.60	-1	5,549	-0.02%
2024/06/03	4	73.00	1	73.90	72.40	3	5,596	0.05%
2024/05/31	2	74.10	4	74.18	74.30	-2	5,597	-0.04%
2024/05/30	2	72.00	2	72.70	72.50	0	5,605	0.00%
2024/05/29	0	0.00	4	73.18	72.70	-4	5,592	-0.07%
2024/05/27	4	72.10	0	0.00	71.90	4	5,603	0.07%
2024/05/24	2	73.90	1	75.30	73.00	1	5,607	0.02%
2024/05/23	2	73.95	1	74.10	76.00	1	5,582	0.02%
2024/05/22	0	0.00	2	74.40	75.00	-2	5,517	-0.04%
2024/05/21	0	0.00	2	71.60	73.10	-2	5,474	-0.04%
2024/05/20	1	70.90	1	71.60	71.30	0	5,454	0.00%
2024/05/17	2	71.70	0.2	71.60	71.20	1.8	5,445	0.03%
2024/05/16	0	0.00	10.1	72.31	72.50	-10.1	5,440	-0.19%
2024/05/15	0	0.00	10	74.40	72.90	-10	5,482	-0.18%
2024/05/14	20	74.10	2	73.10	73.80	18	5,551	0.32%
2024/05/13	1	70.40	13	70.30	70.60	-12	5,498	-0.22%
2024/05/10	2	71.45	0	0.00	71.20	2	5,490	0.04%
2024/05/09	12	74.27	0	0.00	72.60	12	5,430	0.22%
2024/05/06	0.1	73.80	0	0.00	74.20	0.1	5,283	0.00%
2024/05/03	0	0.00	0.3	73.60	73.20	-0.3	5,287	0.00%
2024/04/30	0	0.00	5	73.44	73.10	-5	5,283	-0.09%
2024/04/29	0	0.00	2	72.30	73.10	-2	5,240	-0.04%
2024/04/23	0	0.00	2	66.90	67.80	-2	5,208	-0.04%
2024/04/19	1	70.00	0	0.00	70.40	1	5,171	0.02%
2024/04/18	0	0.00	2	70.80	71.00	-2	5,113	-0.04%
2024/04/17	2	69.55	0	0.00	70.00	2	5,085	0.04%
2024/04/16	2	69.30	0	0.00	69.00	2	5,072	0.04%
2024/04/15	0	0.00	20	70.10	69.60	-20	5,015	-0.40%
2024/04/12	0	0.00	15	70.90	69.70	-15	4,968	-0.30%
2024/04/11	10	69.70	10	70.40	70.80	0	4,920	0.00%
2024/04/10	0.2	70.90	0	0.00	70.50	0.2	4,923	0.00%
2024/04/09	3	71.93	2	72.00	72.20	1	4,895	0.02%
2024/04/08	0	0.00	0	72.10	71.90	0	4,898	0.00%
2024/04/03	2	71.95	1	72.20	72.00	1	4,898	0.02%
2024/04/02	1.1	71.90	0	71.90	72.60	1.1	4,894	0.02%
2024/04/01	2.2	72.70	0	72.70	72.70	2.2	4,893	0.04%
2024/03/28	8	73.99	12.1	75.32	73.70	-4.1	4,829	-0.08%
2024/03/27	1	70.10	0	0.00	73.20	1	4,646	0.02%
2024/03/26	1	71.40	20	70.41	69.40	-19	4,591	-0.41%
2024/03/25	3	71.50	0	0.00	71.20	3	4,596	0.07%
2024/03/22	6	72.28	5	73.86	71.40	1	4,705	0.02%
2024/03/21	30	74.35	20	74.95	73.60	10	4,720	0.21%
2024/03/20	23	72.50	10.2	74.03	76.10	12.8	4,459	0.29%
2024/03/19	2	69.50	2	69.70	69.20	0	3,975	0.00%
2024/03/18	0	0.00	0.3	66.50	66.40	-0.3	3,794	-0.01%
2024/03/15	10	65.50	0	0.00	64.90	10	3,791	0.26%
2024/03/13	2	64.95	0	0.00	64.60	2	3,798	0.05%
2024/03/12	2	65.00	0	0.00	64.60	2	3,825	0.05%
2024/03/11	0.1	64.10	0	0.00	63.50	0.1	3,882	0.00%
2024/03/08	0	0.00	13	66.15	64.10	-13	3,929	-0.33%
2024/03/07	12	67.72	5	67.54	67.60	7	3,999	0.18%
2024/03/06	10	68.40	2.2	68.78	68.60	7.9	4,252	0.18%
2024/03/05	0	0.00	1	68.30	68.70	-1	4,495	-0.02%
2024/03/04	0	0.00	2	66.10	66.30	-2	4,448	-0.04%
2024/03/01	2.3	66.23	0	0.00	66.00	2.3	4,454	0.05%
2024/02/29	0.1	65.60	5	65.80	65.30	-4.9	4,433	-0.11%
2024/02/16	10	70.10	2	69.65	69.20	8	4,599	0.17%
2024/02/15	4	67.73	7	68.06	69.20	-3	4,553	-0.07%
2024/02/02	0	0.00	2	64.50	64.70	-2	4,505	-0.04%
2024/02/01	2	64.80	0	0.00	64.90	2	4,540	0.04%
2024/01/31	2	64.00	0	0.00	63.90	2	4,574	0.04%
2024/01/26	0	0.00	3	65.13	64.80	-3	4,802	-0.06%
2024/01/23	0	0.00	2	65.80	65.80	-2	5,960	-0.03%
2024/01/17	0	0.00	1	65.40	65.20	-1	5,970	-0.02%
2024/01/16	1	65.40	7	65.20	65.50	-6	5,952	-0.10%
2024/01/15	2	63.40	2	65.30	65.00	0	5,946	0.00%
2024/01/11	2.8	63.57	0	0.00	63.50	2.8	5,941	0.05%
2024/01/10	1	62.80	0	0.00	62.90	1	6,019	0.02%
2024/01/03	0	0.00	2	65.20	65.10	-2	6,124	-0.03%
2023/12/28	1	64.40	0	0.00	63.70	1	6,278	0.02%
2023/12/27	0	64.20	0	0.00	64.30	0	6,348	0.00%
2023/12/26	1	63.50	1	64.00	64.30	0	6,403	0.00%
2023/12/25	5	63.64	2	63.80	63.70	3	6,357	0.05%
2023/12/22	5	64.32	0	0.00	64.90	5	6,298	0.08%
2023/12/21	4	64.20	0	0.00	64.00	4	6,269	0.06%
2023/12/20	0	0.00	2	66.10	64.80	-2	6,269	-0.03%
2023/12/19	5	65.06	0	0.00	65.30	5	6,272	0.08%
2023/12/18	5	70.20	0	0.00	68.00	5	6,152	0.08%
2023/12/15	2	75.55	2	75.00	72.90	0	6,063	0.00%
2023/12/14	0	0.00	5	73.10	73.40	-5	5,987	-0.08%
2023/12/13	0	0.00	0	70.90	71.10	0	5,957	0.00%
2023/12/11	0	0.00	0	71.95	70.70	0	6,083	0.00%
2023/12/08	0	71.80	0	0.00	72.20	0	6,121	0.00%
2023/12/07	2	71.70	2	72.40	71.50	0	6,167	0.00%
2023/12/06	0	70.70	2	70.80	71.00	-2	6,245	-0.03%
2023/12/05	2.2	68.66	0	0.00	70.00	2.2	6,364	0.03%
2023/12/04	0	0.00	1.1	72.84	70.10	-1.1	6,681	-0.02%
2023/12/01	38	70.09	37	69.32	70.50	1	6,663	0.02%
2023/11/30	4	68.30	3	66.28	69.00	1	6,466	0.02%
2023/11/29	2	64.00	4	64.12	64.20	-2	6,214	-0.03%
2023/11/23	2	61.90	0	0.00	61.50	2	6,357	0.03%
2023/11/22	3	62.23	0	0.00	61.80	3	6,400	0.05%
2023/11/21	14	64.65	3	65.63	62.80	11	6,460	0.17%
2023/11/20	0	64.10	0	0.00	64.60	0	6,567	0.00%
2023/11/17	5	64.20	5	64.32	64.50	0	6,575	0.00%
2023/11/15	0	0.00	2.1	64.18	63.30	-2.1	6,703	-0.03%
2023/11/14	0	0.00	2	63.00	63.00	-2	6,751	-0.03%
2023/11/13	2	62.30	0	0.00	61.90	2	6,837	0.03%
2023/11/08	2	63.15	0	0.00	62.50	2	7,052	0.03%
2023/11/07	0	63.50	0	0.00	63.40	0	7,139	0.00%
2023/11/03	0	63.58	0	0.00	62.40	0	7,229	0.00%
2023/11/02	9	63.76	18.2	62.46	63.90	-9.1	7,160	-0.13%
2023/11/01	26	59.71	18	59.77	61.20	8	6,866	0.12%
2023/10/31	0	60.00	4	61.60	61.60	-4	6,314	-0.06%
2023/10/23	2	54.45	0	0.00	54.30	2	6,446	0.03%
2023/10/19	1.1	54.41	0	0.00	55.00	1.1	6,661	0.02%
2023/10/16	0	0.00	1	56.40	56.00	-1	6,859	-0.01%
2023/10/12	1	58.10	0	0.00	58.00	1	7,355	0.01%
2023/10/11	0	0.00	1	57.10	57.40	-1	7,465	-0.01%
2023/10/06	0	0.00	4	58.55	57.80	-4	7,486	-0.05%
2023/10/05	1	61.90	0	0.00	61.90	1	7,397	0.01%
2023/10/03	2	63.20	0	0.00	63.10	2	7,513	0.03%
2023/10/02	0	0.00	21	64.13	64.60	-21	7,555	-0.28%
2023/09/27	2	61.70	2	61.60	61.70	0	7,551	0.00%
2023/09/25	2	61.90	0	0.00	62.20	2	7,573	0.03%
2023/09/21	0	60.30	5	60.30	59.60	-5	7,598	-0.07%
2023/09/20	1	61.80	0.1	61.70	61.30	1	7,734	0.01%
2023/09/15	0	0.00	1	62.20	61.90	-1	7,808	-0.01%
2023/09/14	0	0.00	1	61.10	61.80	-1	7,723	-0.01%
2023/09/11	1	58.60	27	58.53	58.70	-26	7,563	-0.34%
2023/09/08	1	61.30	0	0.00	61.00	1	7,459	0.01%
2023/09/07	28	62.67	37	61.20	60.90	-9	7,295	-0.12%
2023/09/06	2.1	60.00	1	58.90	60.50	1.1	6,934	0.02%
2023/09/05	1	58.20	2	57.60	58.60	-1	6,852	-0.01%
2023/08/31	0	0.00	3	55.90	56.80	-3	6,881	-0.04%
2023/08/29	6	54.83	5	55.10	55.10	1	6,913	0.01%
2023/08/24	2	55.00	3	55.67	55.90	-1	6,840	-0.01%
2023/08/23	0	0.00	0.1	58.76	58.80	-0.1	6,610	0.00%
2023/08/22	5	58.60	20	58.58	58.80	-15	6,650	-0.23%
2023/08/21	5.1	57.85	6	57.75	58.00	-1	6,629	-0.01%
2023/08/16	0	0.00	1.1	53.60	54.10	-1.1	6,509	-0.02%
2023/08/15	0	0.00	0.2	53.12	53.40	-0.2	6,428	0.00%
2023/08/14	2	51.80	1	51.41	51.70	1	6,322	0.02%
2023/08/11	2	51.90	1	51.40	52.10	1	6,321	0.02%
2023/08/10	0	0.00	1	52.50	52.10	-1	6,240	-0.02%
2023/08/07	0	0.00	1	51.30	50.90	-1	6,165	-0.02%
2023/08/02	2	48.50	0	0.00	48.25	2	6,212	0.03%
2023/07/31	0	0.00	1	50.41	51.30	-1	6,527	-0.02%
2023/07/28	1	49.55	10	49.50	51.20	-9	6,583	-0.14%
2023/07/27	0	0.00	1	50.60	50.70	-1	6,498	-0.02%
2023/07/26	6	51.58	1	50.80	51.10	5	6,442	0.08%
2023/07/25	1	51.60	1	51.60	51.40	0	6,337	0.00%
2023/07/24	5	49.40	0	0.00	49.10	5	6,126	0.08%
2023/07/21	0	0.00	1	48.25	48.45	-1	6,069	-0.02%
2023/07/20	1	48.85	1	49.05	48.20	0	6,029	0.00%
2023/07/19	4	49.01	2	49.19	48.10	2	5,952	0.03%
2023/07/18	38	50.28	15	50.25	50.80	23	5,773	0.40%
2023/07/17	10	52.55	1	52.50	52.50	9	5,479	0.16%
2023/07/14	2	48.83	2	49.15	49.45	0	5,214	0.00%
2023/07/13	1	47.95	11	48.02	47.95	-10	5,110	-0.20%
2023/07/11	23	47.02	1	47.15	47.30	22	4,997	0.44%
2023/07/07	1	46.60	1	47.00	47.30	0	4,812	0.00%
2023/07/06	0	48.73	19	48.55	48.20	-19	4,772	-0.40%
2023/07/05	0	0.00	4	47.80	47.75	-4	4,694	-0.09%
2023/07/04	3	46.98	2	46.98	47.05	1	4,681	0.02%
2023/07/03	11	46.96	0	0.00	47.20	11	4,655	0.24%
2023/06/29	20	45.33	27	46.13	46.20	-7	4,640	-0.15%
2023/06/28	33	46.85	4	46.24	46.80	29	4,514	0.64%
2023/06/27	1	44.50	2	44.38	44.50	-1	4,337	-0.02%
2023/06/26	2	43.80	44	43.70	44.15	-42	4,197	-1.00%
2023/06/19	9.3	42.07	0	0.00	42.15	9.3	4,180	0.22%
2023/06/16	1	42.65	0	0.00	42.35	1	4,337	0.02%
2023/06/13	0	0.00	2	42.00	42.25	-2	4,282	-0.05%
2023/06/12	14	41.92	0	0.00	42.00	14	4,258	0.33%
2023/06/09	0	0.00	4	41.63	42.20	-4	4,246	-0.09%
2023/06/08	1	41.85	0	0.00	41.65	1	4,211	0.02%
2023/06/07	0	0.00	43	41.94	42.00	-43	4,177	-1.03%
2023/06/05	20	40.53	1	40.40	40.45	19	4,008	0.47%
2023/06/02	0	0.00	0.7	39.65	39.70	-0.7	3,934	-0.02%
2023/05/31	1	38.40	0	0.00	39.15	1	3,925	0.03%
2023/05/29	0	0.00	1	39.60	39.75	-1	3,788	-0.03%
2023/05/26	0	0.00	1	39.90	39.15	-1	3,754	-0.03%
2023/05/25	2	40.15	1	40.10	40.20	1	3,676	0.03%
2023/05/24	0	0.00	8	39.58	39.60	-8	3,587	-0.22%
2023/05/23	0	0.00	1	38.65	38.80	-1	3,503	-0.03%
2023/05/22	1	38.45	0	0.00	38.50	1	3,467	0.03%
2023/05/19	0	0.00	2	37.90	37.85	-2	3,393	-0.06%
2023/05/18	24	37.73	0	0.00	37.75	24	3,357	0.71%
2023/05/17	1	38.00	0	0.00	37.55	1	3,354	0.03%
2023/05/16	0	0.00	0.5	37.50	37.50	-0.5	3,265	-0.02%
2023/05/15	3	37.62	1	37.45	37.40	2	3,211	0.06%
2023/05/11	15	37.45	0	0.00	37.15	15	3,069	0.49%
2023/05/10	2	37.40	3	37.52	37.65	-1	2,987	-0.03%
2023/05/08	33	36.88	0	0.00	36.85	33	2,788	1.18%
2023/05/05	9	36.98	28	37.13	36.45	-19	2,680	-0.71%
2023/05/04	2	35.65	10	36.90	37.30	-8	2,307	-0.35%
2023/05/02	0	0.00	23	34.05	34.15	-23	2,163	-1.06%
2023/04/28	0	0.00	1	33.70	33.80	-1	2,157	-0.05%
2023/04/27	0	0.00	1	33.50	33.65	-1	2,147	-0.05%
2023/04/25	2	33.05	5	33.25	32.95	-3	2,123	-0.14%
2023/04/24	2	33.05	2	33.63	33.70	0	2,101	0.00%
2023/04/21	2	34.20	0	0.00	33.25	2	2,086	0.10%
2023/04/20	1	33.95	0	0.00	33.90	1	2,048	0.05%
2023/04/19	0	0.00	4	34.19	34.15	-4	2,032	-0.20%
2023/04/18	1	34.10	0	0.00	34.15	1	1,998	0.05%
2023/04/17	0	0.00	3	34.47	34.55	-3	1,963	-0.15%
2023/04/14	0	0.00	4	34.30	34.10	-4	1,923	-0.21%
2023/04/13	0	0.00	2	34.15	34.00	-2	1,886	-0.11%
2023/04/11	3	34.20	4	34.23	34.30	-1	1,843	-0.05%
2023/04/10	5	34.00	1	33.80	33.75	4	1,732	0.23%
2023/04/07	21	33.80	4	33.93	33.85	17	1,708	0.99%
2023/04/06	2	33.18	2	33.33	33.35	0	1,661	0.00%
2023/03/31	0	33.90	6	33.82	33.85	-6	1,612	-0.37%
2023/03/30	0	0.00	3	33.35	33.35	-3	1,504	-0.20%
2023/03/29	1	33.10	6	33.24	33.20	-5	1,489	-0.34%
2023/03/28	1	32.65	0	0.00	32.60	1	1,460	0.07%
2023/03/24	2	33.43	5.7	33.60	33.30	-3.7	1,413	-0.26%
2023/03/23	0	0.00	5	33.00	33.10	-5	1,356	-0.37%
2023/03/22	4	33.20	0	0.00	33.10	4	1,330	0.30%
2023/03/21	6	32.93	21	33.14	33.50	-15	1,244	-1.21%
2023/03/16	1	31.15	0	0.00	30.95	1	1,044	0.10%
2023/03/14	1	31.45	1	31.90	31.45	0	1,023	0.00%
2023/03/10	2	31.40	0	0.00	31.35	2	965	0.21%
2023/03/07	1	31.65	0	0.00	31.60	1	950	0.11%
2023/03/06	0	0.00	3	31.45	31.40	-3	921	-0.33%
2023/03/03	2	30.40	1	30.35	30.45	1	861	0.12%
2023/02/24	1	30.10	0	0.00	30.00	1	832	0.12%
2023/02/23	0	0.00	6	30.24	30.20	-6	832	-0.72%
2023/02/22	2	29.40	0	0.00	29.60	2	810	0.25%
2023/02/16	0	0.00	4	29.80	29.85	-4	861	-0.46%
2023/02/15	2	29.98	12	29.88	29.80	-10	932	-1.07%
2023/02/14	0	0.00	10	29.13	29.15	-10	923	-1.08%
2023/02/13	0	0.00	1	28.95	28.85	-1	952	-0.11%
2023/02/10	1	29.00	0	0.00	28.85	1	969	0.10%
2023/02/02	1	29.50	11	29.68	29.70	-10	1,151	-0.87%
2023/02/01	3	29.13	3	29.20	29.25	0	1,131	0.00%
2023/01/31	3	28.85	2	28.73	28.75	1	1,117	0.09%
2023/01/17	1	27.55	0	0.00	27.70	1	1,105	0.09%
2023/01/16	1	27.65	0	0.00	27.60	1	1,111	0.09%
2023/01/13	8	27.89	0	0.00	27.75	8	1,115	0.72%
2023/01/11	1	28.05	0	0.00	28.05	1	1,141	0.09%
2023/01/10	2	28.10	0	0.00	28.10	2	1,152	0.17%
2023/01/09	3	28.08	0	0.00	28.10	3	1,160	0.26%
2023/01/05	1	27.85	0	0.00	27.80	1	1,182	0.08%
2022/12/29	1	27.25	1	27.40	27.40	0	1,226	0.00%
2022/12/28	1	27.75	0	0.00	27.60	1	1,231	0.08%
2022/12/26	5	28.18	2	28.08	28.05	3	1,236	0.24%
2022/12/23	1	27.40	0	0.00	27.60	1	1,231	0.08%
2022/12/22	1	27.95	0	0.00	27.90	1	1,241	0.08%
2022/12/19	5	28.31	0	0.00	28.20	5	1,275	0.39%
2022/12/16	1	28.60	0	0.00	28.55	1	1,277	0.08%
2022/12/13	1	28.80	0	0.00	28.65	1	1,265	0.08%
2022/12/06	2	29.50	0	0.00	29.20	2	1,246	0.16%
2022/11/30	0	0.00	1	29.90	30.05	-1	1,182	-0.08%
2022/11/28	4	29.23	0	0.00	29.20	4	1,167	0.34%
2022/11/21	3	29.47	0	0.00	29.10	3	1,201	0.25%
2022/11/18	0	0.00	1	29.90	29.60	-1	1,194	-0.08%
2022/11/15	3	29.98	0	0.00	29.85	3	1,158	0.26%
2022/11/14	0	0.00	5	29.75	29.75	-5	1,151	-0.43%
2022/11/11	5	30.50	0	0.00	29.55	5	1,146	0.44%
2022/11/10	0	0.00	1	29.45	29.55	-1	1,172	-0.09%
2022/11/09	0	0.00	2	29.20	29.35	-2	1,170	-0.17%
2022/11/04	3	28.92	1	29.05	29.00	2	1,219	0.16%
2022/11/03	5	28.30	2	28.85	28.95	3	1,200	0.25%
2022/11/01	2	27.23	3	27.20	27.35	-1	1,185	-0.08%
2022/10/26	1	24.90	0	0.00	24.70	1	1,177	0.08%
2022/10/20	2	24.80	2	25.05	25.65	0	1,188	0.00%
2022/10/18	1	25.10	4	25.48	25.65	-3	1,178	-0.25%
2022/10/17	3	24.60	0	0.00	24.80	3	1,181	0.25%
2022/10/13	2	25.15	0	0.00	23.80	2	1,199	0.17%
2022/10/11	1	25.55	3	25.50	25.50	-2	1,191	-0.17%
2022/10/07	1	26.25	2	26.63	26.40	-1	1,204	-0.08%
2022/10/06	0	0.00	1	26.60	26.50	-1	1,206	-0.08%
2022/10/05	0	0.00	3	26.10	25.95	-3	1,198	-0.25%
2022/10/04	0	0.00	2	25.90	26.05	-2	1,203	-0.17%
2022/09/30	6	24.88	2	25.13	25.35	4	1,220	0.33%
2022/09/29	0	0.00	3	25.23	25.25	-3	1,226	-0.24%
2022/09/28	0	0.00	1	24.65	24.40	-1	1,230	-0.08%
2022/09/27	1	25.50	0	0.00	25.55	1	1,230	0.08%
2022/09/26	1	26.15	0	0.00	25.40	1	1,245	0.08%
2022/09/23	1	26.80	1	26.85	26.85	0	1,263	0.00%
2022/09/22	1	26.80	1	27.10	27.00	0	1,297	0.00%
2022/09/20	0	0.00	1	27.55	27.65	-1	1,316	-0.08%
2022/09/19	1	27.30	0	0.00	27.30	1	1,331	0.08%
2022/09/13	0	0.00	1	28.10	28.00	-1	1,392	-0.07%
2022/09/12	0	0.00	7	27.84	27.85	-7	1,428	-0.49%
2022/09/08	2	27.35	0	0.00	27.55	2	1,469	0.14%
2022/09/07	3	27.08	1	27.00	27.00	2	1,630	0.12%
2022/09/05	1	28.15	0	0.00	27.85	1	1,695	0.06%
2022/09/02	0	0.00	1	28.50	28.50	-1	1,718	-0.06%
2022/08/31	0	0.00	1	28.90	29.15	-1	1,799	-0.06%
2022/08/30	6	28.67	0	0.00	28.80	6	1,830	0.33%
2022/08/26	0	0.00	1	29.35	29.30	-1	1,922	-0.05%
2022/08/25	1	28.85	0	0.00	28.80	1	2,238	0.04%
2022/08/24	1	28.65	1	28.65	28.65	0	2,291	0.00%
2022/08/19	0	0.00	2	29.35	29.35	-2	2,350	-0.09%
2022/08/18	1	29.10	0	0.00	29.10	1	2,486	0.04%
2022/08/17	1	29.50	1	29.40	29.40	0	2,493	0.00%
2022/08/16	0	0.00	2	29.20	29.25	-2	2,394	-0.08%
2022/08/15	2	28.85	0	0.00	28.80	2	2,364	0.08%
2022/08/11	0	0.00	1	29.10	29.00	-1	2,333	-0.04%
2022/08/10	0	0.00	7	27.77	28.20	-7	2,270	-0.31%
2022/08/09	2	27.38	2	27.48	27.45	0	2,272	0.00%
2022/08/08	4	29.04	24	28.97	28.90	-20	2,254	-0.89%
2022/08/05	4	29.35	6	29.45	29.40	-2	2,206	-0.09%
2022/08/04	0	0.00	2	29.05	29.05	-2	2,209	-0.09%
2022/07/22	0	0.00	1.9	29.60	29.55	-1.9	2,339	-0.08%
2022/07/21	1	29.15	1	29.45	29.55	0	2,355	0.00%
2022/07/19	0	0.00	2	29.08	29.10	-2	2,379	-0.08%
2022/07/15	0.1	27.95	1	28.30	28.10	-0.9	2,431	-0.04%
2022/07/07	2	26.58	10	26.90	27.05	-8	3,176	-0.25%
2022/07/06	11	26.23	35	26.25	26.00	-24	3,199	-0.75%
2022/07/04	1	27.15	0	0.00	26.55	1	3,218	0.03%
2022/07/01	3	27.82	0	0.00	26.55	3	3,242	0.09%
2022/06/30	2	28.50	0	0.00	28.60	2	3,219	0.06%
2022/06/29	1	29.70	0	0.00	29.80	1	3,199	0.03%
2022/06/27	7	30.71	0	0.00	30.65	7	3,228	0.22%
2022/06/24	1	30.25	0	0.00	30.20	1	3,240	0.03%
2022/06/21	5	30.40	1	30.55	30.80	4	3,253	0.12%
2022/06/20	2	30.25	10	29.90	29.90	-8	3,255	-0.25%
2022/06/17	1	31.65	0	0.00	31.85	1	3,217	0.03%
2022/06/16	12	33.18	13	33.93	32.35	-1	3,187	-0.03%
2022/06/15	1	32.60	3	32.83	32.65	-2	3,045	-0.07%
2022/06/14	2	31.90	2	31.65	31.90	0	2,997	0.00%
2022/06/13	7	31.90	0	0.00	31.70	7	2,998	0.23%
2022/06/10	4.5	33.19	2	33.30	33.15	2.5	2,976	0.08%
2022/06/09	4	33.15	0	0.00	33.15	4	2,930	0.14%
2022/06/08	16	33.46	0	0.00	33.35	16	2,911	0.55%
2022/06/07	1	33.05	0	0.00	33.35	1	2,886	0.03%
2022/06/06	5	33.47	0	0.00	33.50	5	2,857	0.17%
2022/06/02	24	34.04	16	34.25	34.10	8	2,810	0.28%
2022/06/01	8	32.27	15	32.33	32.35	-7	2,504	-0.28%
2022/05/31	4	31.05	0	0.00	31.05	4	2,460	0.16%
2022/05/30	4	31.80	0	0.00	31.80	4	2,449	0.16%
2022/05/27	4	31.40	2	31.50	31.40	2	2,441	0.08%
2022/05/26	8	32.18	18	31.94	31.80	-10	2,416	-0.41%
2022/05/25	2	31.35	2	31.05	31.35	0	2,282	0.00%
2022/05/24	1	30.50	0	0.00	30.35	1	2,291	0.04%
2022/05/20	0	0.00	1	31.20	31.05	-1	2,392	-0.04%
2022/05/18	1	31.15	0	0.00	31.25	1	2,437	0.04%
2022/05/17	0	0.00	7	31.01	31.10	-7	2,468	-0.28%
2022/05/16	0	0.00	1	30.20	30.20	-1	2,468	-0.04%
2022/05/13	6	29.33	0	0.00	29.45	6	2,470	0.24%
2022/05/12	2	28.80	6	29.00	28.85	-4	2,487	-0.16%
2022/05/11	1	29.90	0	0.00	29.60	1	2,477	0.04%
2022/05/10	2	29.90	0	0.00	30.25	2	2,468	0.08%
2022/05/09	5.2	30.87	0	0.00	30.55	5.2	2,480	0.21%
2022/05/06	1	32.35	0	0.00	32.50	1	2,452	0.04%
2022/05/04	0	0.00	20	32.65	32.70	-20	2,472	-0.81%
2022/04/29	1	32.70	0	0.00	32.75	1	2,506	0.04%
2022/04/28	0	0.00	1	32.60	32.40	-1	2,513	-0.04%
2022/04/27	1	31.10	11	30.90	31.35	-10	2,459	-0.41%
2022/04/26	1	32.10	5	32.21	32.10	-4	2,442	-0.16%
2022/04/25	6	32.03	10	32.40	32.00	-4	2,458	-0.16%
2022/04/22	22	33.96	0	0.00	33.60	22	2,462	0.89%
2022/04/21	0	0.00	4	33.79	33.75	-4	2,474	-0.16%
2022/04/20	6	33.01	0	0.00	33.00	6	2,439	0.25%
2022/04/19	0	0.00	3	33.15	32.95	-3	2,446	-0.12%
2022/04/18	1	33.35	0	0.00	32.70	1	2,459	0.04%
2022/04/15	8	33.89	4	33.79	33.95	4	2,426	0.16%
2022/04/14	28	34.78	12	34.89	34.30	16	2,404	0.67%
2022/04/13	6	33.57	36	33.71	33.90	-30	1,924	-1.56%
2022/04/12	1	30.70	1	31.25	30.85	0	1,836	0.00%
2022/04/11	3	31.33	0	0.00	31.00	3	1,832	0.16%
2022/04/07	4	32.60	0	0.00	32.20	4	1,863	0.21%
2022/04/06	1	33.40	0	0.00	33.35	1	1,866	0.05%
2022/03/30	0	0.00	10	34.25	34.55	-10	2,310	-0.43%
2022/03/29	1	34.60	9	34.50	34.10	-8	2,298	-0.35%
2022/03/28	0	0.00	1	34.95	34.80	-1	2,305	-0.04%
2022/03/24	3	34.35	0	0.00	34.35	3	2,329	0.13%
2022/03/23	1	34.40	0	0.00	34.55	1	2,362	0.04%
2022/03/21	0	0.00	1	34.25	34.20	-1	2,444	-0.04%
2022/03/17	1	33.55	0	0.00	33.75	1	2,594	0.04%
2022/03/16	1	33.05	0	0.00	33.15	1	2,700	0.04%
2022/03/09	0	0.00	1	33.65	33.70	-1	3,969	-0.03%
2022/03/08	3	33.80	2.3	33.40	33.15	0.7	4,042	0.02%
2022/03/07	1	34.20	1	34.15	34.10	0	4,088	0.00%
2022/03/04	1	35.40	0	0.00	35.25	1	4,085	0.02%
2022/03/03	1	35.65	0	0.00	35.60	1	4,129	0.02%
2022/03/01	2	35.90	0	0.00	35.80	2	4,262	0.05%
2022/02/25	1	35.50	2	35.78	35.65	-1	4,343	-0.02%
2022/02/24	2	35.80	1	36.05	35.35	1	4,384	0.02%
2022/02/23	0	0.00	0.2	36.50	36.45	-0.2	4,420	0.00%
2022/02/22	4	36.68	4	36.83	36.80	0	4,493	0.00%
2022/02/21	1	35.60	5.2	36.27	36.60	-4.2	4,631	-0.09%
2022/02/17	3	35.85	2	36.03	35.70	1	4,699	0.02%
2022/02/16	0.5	35.41	0	0.00	35.40	0.5	4,750	0.01%
2022/02/14	1	35.35	0	0.00	34.95	1	4,786	0.02%
2022/02/10	30	36.10	0	0.00	36.10	30	4,866	0.62%
2022/02/09	3	35.93	0	0.00	36.25	3	4,881	0.06%
2022/02/08	1	36.45	3	36.45	36.40	-2	4,932	-0.04%
2022/02/07	0	0.00	1	35.45	35.95	-1	5,065	-0.02%
2022/01/26	2	35.05	11	35.09	35.15	-9	5,190	-0.17%
2022/01/25	3	35.35	0	0.00	35.10	3	5,340	0.06%
2022/01/24	1	35.35	7	35.71	35.65	-6	5,359	-0.11%
2022/01/21	9	36.10	3	35.90	35.90	6	5,403	0.11%
2022/01/20	1.6	36.44	0	0.00	36.70	1.6	5,523	0.03%
2022/01/19	3	36.40	0	0.00	36.50	3	5,629	0.05%
2022/01/17	1	36.65	1	36.70	36.80	0	5,628	0.00%
2022/01/14	3	35.55	0	0.00	35.50	3	5,606	0.05%
2022/01/12	2	36.15	0	0.00	36.20	2	5,610	0.04%
2022/01/11	5	36.36	0	0.00	36.40	5	5,642	0.09%
2022/01/10	2	36.88	20	36.93	36.90	-18	5,634	-0.32%
2022/01/07	2	36.85	22	36.91	36.95	-20	5,646	-0.35%
2022/01/05	3	37.67	0	0.00	37.65	3	5,650	0.05%
2022/01/04	4.1	38.10	0	0.00	38.05	4.1	5,657	0.07%
2022/01/03	1	38.35	0	0.00	38.20	1	5,697	0.02%
2021/12/30	1	38.30	0	0.00	38.60	1	5,768	0.02%
2021/12/29	2	38.78	0	0.00	38.95	2	5,828	0.03%
2021/12/28	6	38.93	1	39.65	39.10	5	5,831	0.09%
2021/12/27	4	39.33	51.1	39.17	39.00	-47.1	5,740	-0.82%
2021/12/24	2	38.10	4	38.26	38.20	-2	5,696	-0.04%
2021/12/21	11.1	37.49	0	0.00	37.40	11.1	5,647	0.20%
2021/12/20	2	37.58	3	37.72	37.65	-1	5,633	-0.02%
2021/12/17	2	37.20	2	37.15	37.05	0	5,606	0.00%
2021/12/16	2.1	37.66	1	37.90	37.45	1.1	5,577	0.02%
2021/12/15	2	37.40	0	0.00	37.45	2	5,545	0.04%
2021/12/14	16.7	37.57	9	37.31	37.25	7.7	5,515	0.14%
2021/12/13	13.1	38.49	8	38.40	38.25	5.1	5,440	0.09%
2021/12/10	38	38.88	9	38.74	38.85	29	5,412	0.54%
2021/12/09	22	40.22	93.8	40.19	39.65	-71.8	5,331	-1.35%
2021/12/08	162	40.40	46.7	40.61	41.60	115.3	5,041	2.29%	大買/鉅額交易
2021/12/07	3	39.18	4	39.30	38.75	-1	4,536	-0.02%
2021/12/06	11	38.90	1	39.05	38.40	10	4,408	0.23%
2021/12/03	0	0.00	12	38.65	38.65	-12	4,258	-0.28%
2021/12/02	11	38.25	11	38.56	37.70	0	4,195	0.00%
2021/12/01	16	38.11	2	38.10	38.20	14	4,204	0.33%
2021/11/30	0	0.00	1	37.65	37.65	-1	4,179	-0.02%
2021/11/29	8	36.55	4	36.85	36.80	4	4,188	0.10%
2021/11/26	4	37.88	0	0.00	37.35	4	4,199	0.10%
2021/11/25	8	38.91	1	39.15	38.35	7	4,177	0.17%
2021/11/24	0	0.00	13	38.05	38.50	-13	4,211	-0.31%
2021/11/23	12	37.60	0	0.00	37.50	12	4,181	0.29%
2021/11/22	0	0.00	21	37.70	38.00	-21	4,188	-0.50%
2021/11/19	22	37.31	0	0.00	37.20	22	4,210	0.52%
2021/11/18	6	38.28	9	39.00	37.85	-3	4,200	-0.07%
2021/11/17	0	0.00	11	37.94	37.75	-11	4,074	-0.27%
2021/11/16	10	37.50	0	0.00	37.60	10	4,151	0.24%
2021/11/15	1	37.60	24	37.98	38.40	-23	4,129	-0.56%
2021/11/12	21	37.25	0	0.00	37.40	21	4,175	0.50%
2021/11/10	10	37.55	15.7	37.92	37.85	-5.7	4,364	-0.13%
2021/11/09	0	0.00	1	37.30	37.25	-1	4,589	-0.02%
2021/11/08	1	37.10	1	37.00	37.00	0	4,764	0.00%
2021/11/05	3.1	37.10	0	0.00	37.10	3.1	4,832	0.06%
2021/11/04	14.1	37.49	16	37.88	38.00	-1.9	4,843	-0.04%
2021/11/03	1.2	36.86	6	36.82	36.85	-4.8	4,895	-0.10%
2021/11/02	5.2	36.23	3	36.73	35.60	2.2	4,847	0.05%
2021/10/29	0	0.00	3	35.10	35.35	-3	4,908	-0.06%
2021/10/28	6.1	35.06	3	35.57	34.60	3.1	5,044	0.06%
2021/10/27	2.2	33.78	2	34.25	34.75	0.2	5,276	0.00%
2021/10/25	0.2	33.00	0	0.00	33.00	0.2	5,514	0.00%
2021/10/20	1.1	33.64	1	34.10	33.55	0.1	5,783	0.00%
2021/10/12	0	0.00	1	31.50	31.50	-1	5,919	-0.02%
2021/10/08	3	30.88	1	30.90	30.80	2	6,082	0.03%
2021/10/07	5	31.43	0	0.00	31.30	5	7,076	0.07%
2021/10/05	1	32.00	23	31.97	31.90	-22	7,953	-0.28%
2021/10/04	26	32.83	4	32.61	31.80	22	8,042	0.27%
2021/10/01	3	32.52	6	32.68	32.40	-3	8,144	-0.04%
2021/09/30	1	33.10	33	33.34	33.25	-32	8,173	-0.39%
2021/09/29	1	32.65	4	32.86	33.20	-3	8,202	-0.04%
2021/09/28	4	32.08	3	32.10	32.50	1	8,354	0.01%
2021/09/27	3	32.80	0	0.00	32.60	3	8,505	0.04%
2021/09/24	4	33.28	2	33.55	33.15	2	9,105	0.02%
2021/09/23	5	31.62	2	32.10	32.35	3	9,144	0.03%
2021/09/17	0	0.00	5	31.05	31.40	-5	9,643	-0.05%
2021/09/16	1	31.25	0	0.00	30.90	1	9,729	0.01%
2021/09/09	2	31.48	0	0.00	31.55	2	10,474	0.02%
2021/09/07	1	31.45	7	31.60	31.55	-6	10,766	-0.06%
2021/09/06	2	32.30	0	0.00	31.90	2	10,908	0.02%
2021/09/03	1	33.20	0	0.00	33.15	1	10,936	0.01%
2021/09/02	3	33.20	13	33.60	33.10	-10	11,091	-0.09%
2021/09/01	0	0.00	1	33.70	33.65	-1	11,238	-0.01%
2021/08/30	4	33.46	1	33.85	33.35	3	11,271	0.03%
2021/08/27	5	33.05	5	33.05	32.90	0	11,229	0.00%
2021/08/26	0	0.00	1	33.30	33.25	-1	11,234	-0.01%
2021/08/25	0	0.00	3	33.15	33.10	-3	11,338	-0.03%
2021/08/24	2	32.48	0	0.00	32.50	2	11,467	0.02%
2021/08/23	2	33.08	8	32.97	32.70	-6	11,562	-0.05%
2021/08/20	3	31.48	1	31.45	31.50	2	11,539	0.02%
2021/08/19	1	32.10	0	0.00	31.40	1	11,588	0.01%
2021/08/18	3	32.60	1	32.85	32.80	2	11,624	0.02%
2021/08/17	4	31.88	0.2	31.70	31.30	3.8	11,842	0.03%
2021/08/16	13.2	33.08	0	0.00	32.75	13.2	11,849	0.11%
2021/08/13	6	34.33	3	34.15	33.95	3	11,822	0.03%
2021/08/12	20.2	35.35	0	0.00	35.20	20.2	11,806	0.17%
2021/08/11	7	35.57	1	36.35	35.05	6	12,117	0.05%
2021/08/10	1	36.50	32	36.51	36.55	-31	12,109	-0.26%
2021/08/09	21	36.63	2	36.15	35.95	19	12,111	0.16%
2021/08/06	3	37.63	27	37.31	37.20	-24	12,112	-0.20%
2021/08/05	30	36.60	40	36.97	37.30	-10	11,922	-0.08%
2021/08/04	10	36.70	2	36.80	36.40	8	11,955	0.07%
2021/08/03	0	0.00	6	36.84	36.85	-6	12,084	-0.05%
2021/08/02	2	36.43	31	36.29	36.40	-29	12,072	-0.24%
2021/07/30	0	0.00	1	35.80	35.45	-1	11,974	-0.01%
2021/07/29	31	35.41	0	0.00	35.65	31	12,025	0.26%
2021/07/28	3	34.97	32	34.08	35.45	-29	12,152	-0.24%
2021/07/27	34	36.41	3	35.75	35.65	31	12,288	0.25%
2021/07/26	2	37.18	19	37.02	36.75	-17	12,343	-0.14%
2021/07/23	3	35.53	24	35.43	35.55	-21	12,578	-0.17%
2021/07/22	2	34.53	3	34.73	34.40	-1	12,838	-0.01%
2021/07/21	1	33.65	12	33.51	33.30	-11	12,832	-0.09%
2021/07/20	1	34.40	2	34.05	34.00	-1	12,912	-0.01%
2021/07/19	3	34.85	3	34.85	34.90	0	12,937	0.00%
2021/07/16	0	0.00	2	35.80	35.35	-2	13,121	-0.02%
2021/07/14	54	35.91	5	37.40	35.55	49	13,131	0.37%
2021/07/13	43	37.52	16	37.87	39.35	27	12,255	0.22%
2021/07/12	1	35.55	63	35.53	35.80	-62	11,596	-0.53%
2021/07/09	85	35.42	21	35.82	34.90	64	11,514	0.56%
2021/07/08	11	35.63	4	35.39	35.45	7	11,576	0.06%
2021/07/07	8	34.59	0	0.00	34.65	8	11,594	0.07%
2021/07/05	3	35.83	2	35.95	35.80	1	11,852	0.01%
2021/07/02	10	35.16	3	35.28	34.95	7	11,797	0.06%
2021/07/01	7	35.74	27	35.05	34.80	-20	11,781	-0.17%
2021/06/30	11	34.11	10	34.00	34.75	1	11,284	0.01%
2021/06/29	18	34.53	6	35.18	34.50	12	11,136	0.11%
2021/06/28	3	34.07	64	34.37	34.40	-61	10,778	-0.57%
2021/06/25	42	33.88	0	0.00	33.40	42	10,796	0.39%
2021/06/24	38	33.83	1	34.15	33.95	37	10,849	0.34%
2021/06/23	6	33.93	117	33.94	34.10	-111	10,711	-1.04%	大賣/鉅額交易
2021/06/22	52	32.84	3	33.10	32.65	49	10,780	0.45%
2021/06/21	4	32.33	1	32.55	32.30	3	11,991	0.03%
2021/06/18	3	33.17	0	0.00	33.20	3	12,188	0.02%
2021/06/17	8	33.48	188	33.70	33.65	-180	12,287	-1.46%	大賣/鉅額交易
2021/06/16	10	32.51	0	0.00	32.80	10	12,266	0.08%
2021/06/15	1	32.40	15	32.79	33.35	-14	12,663	-0.11%
2021/06/11	2	32.28	0	0.00	31.95	2	12,703	0.02%
2021/06/10	2	32.20	1	32.65	32.50	1	12,714	0.01%
2021/06/09	2	32.45	43	32.91	32.25	-41	12,670	-0.32%
2021/06/03	0	0.00	1	32.05	32.05	-1	12,866	-0.01%
2021/06/02	8	31.74	0	0.00	31.70	8	12,999	0.06%
2021/06/01	33	32.75	1	32.90	32.65	32	13,120	0.24%
2021/05/31	1	32.30	1	32.70	32.20	0	13,123	0.00%
2021/05/28	0	0.00	4	31.61	31.50	-4	13,203	-0.03%
2021/05/27	1	30.90	16	30.96	30.90	-15	13,926	-0.11%
2021/05/26	11	31.12	0	0.00	31.20	11	14,731	0.07%
2021/05/25	5	31.57	1	31.85	31.50	4	14,771	0.03%
2021/05/24	0	0.00	21	29.85	29.95	-21	14,668	-0.14%
2021/05/21	2	29.35	3	29.40	29.25	-1	15,180	-0.01%
2021/05/20	34	29.46	0	0.00	28.75	34	15,279	0.22%
2021/05/19	2	29.85	2	29.48	29.85	0	15,364	0.00%
2021/05/18	3	27.13	4	27.69	28.35	-1	15,190	-0.01%
2021/05/17	2	26.15	1	25.70	25.80	1	15,148	0.01%
2021/05/14	2	28.13	0	0.00	28.45	2	15,049	0.01%
2021/05/13	3	28.12	0	0.00	28.35	3	14,977	0.02%
2021/05/11	1	29.45	1	29.95	30.10	0	14,962	0.00%
2021/05/10	71	32.76	0	0.00	32.70	71	14,811	0.48%
2021/05/07	150	33.02	3	32.63	33.40	147	14,822	0.99%	大買/鉅額交易
2021/05/06	3	32.63	4	32.49	31.95	-1	14,811	-0.01%
2021/05/05	1	33.90	27	33.64	32.90	-26	14,775	-0.18%
2021/05/04	37	32.57	23	35.14	32.80	14	14,681	0.10%
2021/05/03	12	34.56	6	35.10	35.30	6	14,512	0.04%
2021/04/29	93	36.42	32	36.58	35.40	61	14,359	0.42%
2021/04/28	3	34.80	6	35.93	36.70	-3	13,913	-0.02%
2021/04/27	13	34.02	0	0.00	33.75	13	13,619	0.10%
2021/04/26	0	0.00	34	34.60	34.50	-34	13,771	-0.25%
2021/04/23	0	0.00	1	34.60	34.50	-1	13,707	-0.01%
2021/04/22	34	34.40	0	0.00	33.50	34	13,883	0.24%
2021/04/21	0	0.00	19	34.41	35.10	-19	13,962	-0.14%
2021/04/20	8	34.46	3	34.37	34.25	5	13,870	0.04%
2021/04/19	5	33.25	1	33.40	34.05	4	13,816	0.03%
2021/04/16	2	32.85	4	33.20	33.35	-2	13,858	-0.01%
2021/04/15	1	32.75	0	0.00	32.60	1	13,906	0.01%
2021/04/14	0	0.00	2	33.30	32.15	-2	13,938	-0.01%
2021/04/13	4	33.45	2	33.28	32.80	2	13,967	0.01%
2021/04/12	10	33.75	0	0.00	33.45	10	13,970	0.07%
2021/04/09	0	0.00	7	34.19	34.10	-7	13,870	-0.05%
2021/04/08	0	0.00	2	33.55	33.55	-2	13,661	-0.01%
2021/04/07	4	32.55	7	32.78	32.85	-3	13,537	-0.02%
2021/04/06	1	32.55	26	32.42	32.25	-25	13,476	-0.19%
2021/04/01	3	31.73	3	31.75	31.75	0	13,464	0.00%
2021/03/31	25	31.95	1	32.00	31.70	24	13,526	0.18%
2021/03/30	1	31.75	0	0.00	32.00	1	13,573	0.01%
2021/03/29	5	31.22	4	31.44	31.30	1	13,504	0.01%
2021/03/26	11	31.72	23	31.69	31.70	-12	13,511	-0.09%
2021/03/25	15	31.63	0	0.00	31.40	15	13,605	0.11%
2021/03/24	13	32.64	10	33.07	32.70	3	13,600	0.02%
2021/03/23	0	0.00	7	30.84	31.00	-7	12,386	-0.06%
2021/03/22	2	30.05	0	0.00	30.25	2	12,194	0.02%
2021/03/19	1	29.65	0	0.00	30.50	1	12,191	0.01%
2021/03/18	1	30.25	9	30.23	30.00	-8	12,147	-0.07%
2021/03/17	1	29.35	1	29.30	29.10	0	11,943	0.00%
2021/03/16	0	0.00	1	29.50	28.80	-1	12,073	-0.01%
2021/03/15	0	0.00	5	28.95	29.00	-5	12,463	-0.04%
2021/03/12	2	28.65	0	0.00	28.60	2	12,568	0.02%
2021/03/11	2	28.75	5	28.70	28.75	-3	13,343	-0.02%
2021/03/10	4	28.69	6	28.57	28.35	-2	13,647	-0.01%
2021/03/09	0	0.00	10	27.55	28.00	-10	13,935	-0.07%
2021/03/08	3	28.17	2	27.93	27.95	1	13,984	0.01%
2021/03/05	3	28.43	2	28.60	28.45	1	14,005	0.01%
2021/03/04	0	0.00	6	28.69	28.80	-6	14,031	-0.04%
2021/03/03	8	28.47	1	28.40	28.40	7	14,210	0.05%
2021/03/02	26	29.19	5	29.40	28.70	21	14,358	0.15%
2021/02/26	15	27.98	13	28.17	28.10	2	13,726	0.01%
2021/02/24	2.3	26.96	0	0.00	26.65	2.3	13,159	0.02%
2021/02/23	5	26.70	14	27.83	27.40	-9	13,079	-0.07%
2021/02/22	0	0.00	6	26.38	26.55	-6	12,617	-0.05%
2021/02/18	0	0.00	6	25.43	26.05	-6	13,038	-0.05%
2021/02/17	2	24.65	4	24.99	24.90	-2	13,491	-0.01%
2021/02/05	3	24.28	0	0.00	24.15	3	13,541	0.02%
2021/02/04	0	0.00	3	24.62	24.35	-3	13,579	-0.02%
2021/02/03	2	24.90	7	24.83	24.85	-5	13,631	-0.04%
2021/02/02	0	0.00	3	24.35	24.20	-3	13,605	-0.02%
2021/02/01	2	23.65	11	23.55	23.90	-9	13,654	-0.07%
2021/01/29	2	23.70	0	0.00	23.65	2	13,663	0.01%
2021/01/28	0	0.00	2	24.33	24.40	-2	13,720	-0.01%
2021/01/27	7	24.05	1	24.30	24.00	6	13,791	0.04%
2021/01/26	5	23.75	0	0.00	23.55	5	14,159	0.04%
2021/01/25	5	23.50	0	0.00	23.90	5	14,129	0.04%
2021/01/22	4	24.09	2	24.00	24.10	2	14,149	0.01%
2021/01/21	7	24.61	2	24.23	24.15	5	14,222	0.04%
2021/01/20	6	25.25	2	24.75	24.75	4	14,240	0.03%
2021/01/19	1	26.00	46	26.56	25.85	-45	14,219	-0.32%
2021/01/18	1	25.30	0	0.00	25.60	1	14,175	0.01%
2021/01/15	4	26.50	5	26.36	26.35	-1	14,279	-0.01%
2021/01/14	71	26.38	95	26.79	27.20	-24	14,786	-0.16%
2021/01/13	0	0.00	3	25.60	25.90	-3	15,460	-0.02%
2021/01/11	0	0.00	4	26.19	26.25	-4	15,595	-0.03%
2021/01/07	1	25.90	6	25.80	25.55	-5	15,580	-0.03%
2021/01/06	66	25.91	0	0.00	25.30	66	15,616	0.42%
2021/01/05	1	26.20	8	26.15	26.20	-7	15,576	-0.04%
2021/01/04	0	0.00	3	25.50	25.50	-3	15,507	-0.02%
2020/12/31	0	0.00	1	25.45	25.25	-1	15,490	-0.01%
2020/12/30	2	25.50	0	0.00	25.35	2	15,492	0.01%
2020/12/29	6	25.83	2	25.75	25.75	4	15,499	0.03%
2020/12/28	10	25.41	1	25.60	25.75	9	15,443	0.06%
2020/12/25	1	25.35	0	0.00	25.10	1	15,368	0.01%
2020/12/24	2	25.40	4	25.41	25.25	-2	15,292	-0.01%
2020/12/23	1	24.85	1	24.85	24.85	0	15,214	0.00%
2020/12/21	4	25.65	0	0.00	25.70	4	15,191	0.03%
2020/12/18	5	26.07	2	26.40	26.50	3	15,033	0.02%
2020/12/17	4	25.58	0	0.00	25.40	4	14,779	0.03%
2020/12/15	2	25.95	3	25.33	25.40	-1	14,713	-0.01%
2020/12/14	1	26.15	3	26.22	26.05	-2	14,594	-0.01%
2020/12/11	7	26.30	3	26.20	26.10	4	14,537	0.03%
2020/12/10	18	27.08	8	27.06	27.05	10	14,332	0.07%
2020/12/09	12	27.32	12	27.22	27.80	0	14,215	0.00%
2020/12/08	2	26.08	2	26.28	26.15	0	13,847	0.00%
2020/12/07	13	26.40	8	26.73	26.50	5	13,754	0.04%
2020/12/04	3	24.88	3	25.25	25.65	0	12,973	0.00%
2020/12/03	2	24.53	21	24.85	24.50	-19	12,803	-0.15%
2020/12/02	1	24.15	3	24.13	24.15	-2	12,762	-0.02%
2020/12/01	6	23.82	10	24.13	24.20	-4	13,696	-0.03%
2020/11/30	9	23.95	2	23.75	23.70	7	14,329	0.05%
2020/11/27	6	24.08	5	24.25	24.10	1	14,307	0.01%
2020/11/26	2	23.58	25	23.79	24.00	-23	14,206	-0.16%
2020/11/25	5	23.21	2	23.10	23.10	3	13,931	0.02%
2020/11/24	6	23.59	7	23.44	23.25	-1	13,896	-0.01%
2020/11/23	11	23.49	9	23.55	23.55	2	13,828	0.01%
2020/11/20	1	23.25	21	23.35	23.25	-20	13,763	-0.15%
2020/11/19	14	23.15	3	23.22	23.15	11	13,842	0.08%
2020/11/18	14	23.20	4	23.10	23.10	10	14,019	0.07%
2020/11/17	22	23.61	4	23.79	23.45	18	14,150	0.13%
2020/11/16	6	23.33	37	23.49	23.95	-31	14,077	-0.22%
2020/11/13	2	22.38	4	22.75	22.80	-2	13,799	-0.01%
2020/11/12	6	22.58	8	22.57	22.40	-2	14,186	-0.01%
2020/11/11	0	0.00	25	22.49	22.65	-25	14,869	-0.17%
2020/11/10	4	22.61	8	22.79	22.25	-4	15,658	-0.03%
2020/11/06	1	22.20	0	0.00	22.05	1	16,698	0.01%
2020/11/05	3	22.27	0	0.00	22.20	3	16,657	0.02%
2020/11/04	1	21.80	1	22.20	22.30	0	16,608	0.00%
2020/11/03	30	22.36	1	23.20	22.10	29	16,534	0.18%
2020/11/02	0	0.00	1	22.05	21.90	-1	16,295	-0.01%
2020/10/30	6	22.35	20	21.95	21.65	-14	16,540	-0.08%
2020/10/28	3	22.35	1	22.85	22.15	2	16,304	0.01%
2020/10/26	22	23.17	0	0.00	22.90	22	15,990	0.14%
2020/10/23	5	23.59	0	0.00	23.55	5	15,775	0.03%
2020/10/22	25	23.82	15	24.08	23.75	10	15,613	0.06%
2020/10/21	6	23.91	38	23.59	24.45	-32	14,920	-0.21%
2020/10/19	30	22.12	5	22.30	21.90	25	13,998	0.18%
2020/10/16	11	21.65	1	21.90	21.60	10	13,910	0.07%
2020/10/15	4	21.94	0	0.00	21.90	4	13,897	0.03%
2020/10/14	1	21.95	1	22.10	21.80	0	13,729	0.00%
2020/10/12	0	0.00	1	21.35	21.25	-1	13,585	-0.01%
2020/10/08	0	0.00	10	21.40	21.25	-10	13,593	-0.07%
2020/10/07	0	0.00	6	21.15	21.10	-6	13,600	-0.04%
2020/10/06	0	0.00	1	21.20	20.95	-1	13,778	-0.01%
2020/10/05	0	0.00	2	20.50	20.60	-2	13,761	-0.01%
2020/09/30	0	0.00	11	20.15	20.30	-11	13,768	-0.08%
2020/09/28	0	0.00	1	19.80	19.75	-1	13,934	-0.01%
2020/09/25	6	18.98	0	0.00	18.95	6	14,248	0.04%
2020/09/24	1	19.75	0	0.00	19.65	1	14,786	0.01%
2020/09/22	1	20.40	0	0.00	20.20	1	14,708	0.01%
2020/09/18	12	21.28	2	21.00	21.15	10	14,606	0.07%
2020/09/15	0	0.00	2	21.30	21.15	-2	14,397	-0.01%
2020/09/14	5	21.16	13	20.89	21.10	-8	14,325	-0.06%
2020/09/11	0	0.00	9	20.25	20.15	-9	14,108	-0.06%
2020/09/10	10	20.65	10	21.35	20.90	0	14,005	0.00%
2020/09/09	10	20.65	1	20.45	20.60	9	13,882	0.06%
2020/09/07	15	22.53	9	22.02	21.15	6	13,579	0.04%
2020/09/04	17	22.71	1,067	21.88	22.50	-1,050	13,177	-7.97%	大賣/鉅額交易
2020/09/03	1,198	22.39	145	21.95	22.55	1,053	12,118	8.69%	大買/大賣/鉅額交易
2020/09/02	1	20.60	0	0.00	20.50	1	11,319	0.01%
2020/09/01	10	20.80	0	0.00	20.85	10	11,092	0.09%
2020/08/31	2	19.95	1	20.00	20.00	1	10,852	0.01%
2020/08/28	0	0.00	1	20.00	20.10	-1	10,805	-0.01%
2020/08/27	0	0.00	15	19.90	19.80	-15	10,709	-0.14%
2020/08/25	0	0.00	1	20.50	20.25	-1	10,562	-0.01%
2020/08/24	16	20.69	1	20.25	20.55	15	10,492	0.14%
2020/08/21	14	20.44	10	21.20	21.00	4	10,543	0.04%
2020/08/19	2	21.80	8	21.20	21.45	-6	9,813	-0.06%
2020/08/18	13	21.99	14	21.73	21.70	-1	9,455	-0.01%
2020/08/17	64	21.40	67	21.30	21.70	-3	8,947	-0.03%
2020/08/14	27	20.16	28	20.14	20.55	-1	8,193	-0.01%
2020/08/13	9	19.00	10	19.36	19.60	-1	7,372	-0.01%
2020/08/12	5	18.06	9	17.99	17.85	-4	6,571	-0.06%
2020/08/11	5	16.50	0	0.00	16.55	5	6,010	0.08%
2020/08/10	0	0.00	2	16.95	16.55	-2	5,991	-0.03%
2020/08/07	1	17.00	0	0.00	17.10	1	5,947	0.02%
2020/08/06	0	0.00	39	17.47	17.15	-39	5,891	-0.66%
2020/08/05	40	17.23	1	16.65	17.00	39	5,686	0.69%
2020/08/04	1	16.05	3	16.05	16.00	-2	5,469	-0.04%
2020/08/03	0	0.00	2	15.98	15.90	-2	5,459	-0.04%
2020/07/30	0	0.00	10	15.50	15.65	-10	5,394	-0.19%
2020/07/28	11	15.40	40	15.60	15.10	-29	5,383	-0.54%
2020/07/27	12	16.00	0	0.00	15.70	12	5,373	0.22%
2020/07/23	1	16.10	0	0.00	16.25	1	5,194	0.02%
2020/07/22	0	0.00	1	16.30	16.45	-1	5,113	-0.02%
2020/07/17	0	0.00	4	16.39	15.90	-4	4,837	-0.08%
2020/07/16	0	0.00	1	16.25	16.30	-1	4,788	-0.02%
2020/07/15	2	15.70	0	0.00	15.70	2	4,691	0.04%
2020/07/14	4	16.15	8	16.30	16.25	-4	4,620	-0.09%
2020/07/13	0	0.00	2	16.23	16.50	-2	4,581	-0.04%
2020/07/10	0	0.00	1	15.75	15.55	-1	4,387	-0.02%
2020/07/08	2	16.15	3	15.95	16.05	-1	4,320	-0.02%
2020/07/07	6	15.70	5	15.70	15.75	1	4,218	0.02%
2020/07/06	21	16.27	7	16.20	16.25	14	4,102	0.34%
2020/07/03	6	15.94	8	16.10	16.10	-2	3,749	-0.05%
2020/06/10	0	0.00	10	14.65	14.65	-10	3,294	-0.30%
2020/06/09	1	14.95	0	0.00	14.75	1	3,343	0.03%
2020/06/04	2	14.70	0	0.00	14.75	2	3,345	0.06%
2020/06/03	4	15.00	2	15.00	14.85	2	3,328	0.06%
2020/06/02	0	0.00	1	15.10	15.10	-1	3,309	-0.03%
2020/06/01	0	0.00	3	15.15	15.05	-3	3,234	-0.09%
2020/05/29	0	0.00	3	15.15	15.15	-3	3,239	-0.09%
2020/05/28	9	14.76	0	0.00	14.60	9	3,215	0.28%
2020/05/21	0	0.00	1	13.75	13.70	-1	2,828	-0.04%
2020/05/19	1	13.15	0	0.00	13.40	1	2,759	0.04%
2020/05/12	0	0.00	10	14.30	14.15	-10	2,725	-0.37%
2020/05/11	13	14.60	11	14.52	14.50	2	2,716	0.07%
2020/05/07	3	13.95	0	0.00	14.05	3	2,609	0.11%
2020/04/30	2	14.20	1	14.15	14.25	1	2,705	0.04%
2020/04/28	0	0.00	1	14.15	13.85	-1	2,685	-0.04%
2020/04/24	0	0.00	2	13.90	13.80	-2	2,692	-0.07%
2020/04/22	3	13.62	0	0.00	13.65	3	2,682	0.11%
2020/04/16	0	0.00	2	13.95	14.10	-2	2,636	-0.08%
2020/04/15	1	14.00	0	0.00	14.05	1	2,660	0.04%
2020/04/14	0	0.00	1	13.60	13.60	-1	2,641	-0.04%
2020/04/09	1	13.20	0	0.00	13.10	1	2,664	0.04%
2020/03/26	1	11.85	0	0.00	12.25	1	2,701	0.04%
2020/03/24	4	11.08	0	0.00	10.90	4	2,598	0.15%
2020/03/23	1	10.55	0	0.00	10.35	1	2,575	0.04%
2020/03/19	1	10.70	0	0.00	10.10	1	2,578	0.04%
2020/03/13	2	11.80	0	0.00	12.45	2	2,541	0.08%
2020/03/10	1	14.45	0	0.00	14.50	1	2,393	0.04%
2020/03/06	1	15.15	0	0.00	15.15	1	2,358	0.04%
2020/03/03	1	15.50	0	0.00	15.45	1	2,240	0.04%
2020/02/13	0	0.00	100	15.51	15.30	-100	2,315	-4.32%
2020/02/12	0	0.00	10	14.85	15.10	-10	2,271	-0.44%
2020/02/06	20	14.70	35	14.65	14.95	-15	2,303	-0.65%
2020/02/05	15	14.70	0	0.00	14.65	15	2,258	0.66%
2020/01/31	51	14.45	0	0.00	14.60	51	2,271	2.25%
2020/01/06	5	16.80	1	16.75	16.70	4	2,496	0.16%
2020/01/03	50	17.20	0	0.00	17.10	50	2,475	2.02%
2019/12/30	0	0.00	4	17.35	17.35	-4	2,399	-0.17%
2019/12/26	0	0.00	7	17.36	17.15	-7	2,370	-0.30%
2019/12/25	0	0.00	1	17.25	17.30	-1	2,331	-0.04%
2019/12/24	0	0.00	10	17.00	16.90	-10	2,304	-0.43%
2019/12/20	1	17.00	0	0.00	17.10	1	2,328	0.04%
2019/12/19	26	17.27	10	17.25	17.05	16	2,402	0.67%
2019/12/11	1	16.70	0	0.00	16.65	1	2,517	0.04%
2019/12/06	0	0.00	0.1	16.60	16.65	-0.1	2,582	0.00%
2019/11/27	15	17.14	1	17.20	17.25	14	3,005	0.47%
2019/11/25	1	16.75	0	0.00	16.75	1	3,047	0.03%
2019/11/13	10	16.85	0	0.00	16.65	10	3,641	0.27%
2019/11/11	0	0.00	30	16.75	16.50	-30	3,648	-0.82%
2019/10/18	0	0.00	2	17.55	17.45	-2	5,098	-0.04%
2019/10/15	1	17.65	0	0.00	17.70	1	5,090	0.02%
2019/10/08	3	16.95	0	0.00	16.75	3	5,050	0.06%
2019/10/07	0	0.00	2	17.00	16.95	-2	5,057	-0.04%
2019/10/02	1	16.90	0	0.00	17.10	1	5,128	0.02%
2019/09/24	2	18.00	0	0.00	17.45	2	5,157	0.04%
2019/09/17	1	17.55	0	0.00	17.40	1	4,944	0.02%
2019/09/10	4	17.30	0	0.00	17.20	4	4,935	0.08%
2019/09/05	7	18.00	0	0.00	17.90	7	4,887	0.14%
2019/09/04	0	0.00	1	17.80	17.70	-1	4,820	-0.02%
2019/08/23	1	17.55	0	0.00	17.40	1	4,412	0.02%
2019/08/22	4	17.60	5	17.35	17.40	-1	4,386	-0.02%
2019/08/20	9	17.56	5	17.74	17.10	4	4,303	0.09%
2019/08/19	0	0.00	2	17.15	17.20	-2	4,031	-0.05%
2019/08/16	0	0.00	2	16.38	16.35	-2	3,906	-0.05%
2019/08/15	0	0.00	1	15.90	16.05	-1	3,928	-0.03%
2019/08/14	1	16.15	0	0.00	16.00	1	3,928	0.03%
2019/08/12	0	0.00	4	15.80	16.15	-4	3,897	-0.10%
2019/08/02	6	15.93	0	0.00	15.90	6	4,036	0.15%
2019/08/01	13	17.34	12	16.70	16.60	1	4,063	0.02%
2019/07/31	2	17.33	0	0.00	17.05	2	3,958	0.05%
2019/07/30	8	17.48	814	17.98	18.10	-806	3,798	-21.22%	大賣/鉅額交易
2019/07/29	804	17.60	9	17.12	17.60	795	3,453	23.02%	大買/鉅額交易
2019/07/26	3	16.13	7	16.06	16.00	-4	3,119	-0.13%
2019/07/24	0	0.00	2	15.80	15.70	-2	2,931	-0.07%
2019/07/23	2	15.50	1	15.55	15.65	1	2,973	0.03%
2019/07/18	0	0.00	13	15.39	15.15	-13	3,010	-0.43%
2019/07/11	0	0.00	2	15.00	15.00	-2	3,463	-0.06%
2019/07/09	0	0.00	2	15.00	15.05	-2	3,469	-0.06%
2019/07/04	0	0.00	2	15.08	15.10	-2	3,538	-0.06%
2019/07/03	0	0.00	2	15.10	14.85	-2	3,560	-0.06%
2019/07/01	0	0.00	1	14.75	14.75	-1	3,580	-0.03%
2019/06/24	2	14.78	0	0.00	14.85	2	3,654	0.05%
2019/06/14	1	14.30	0	0.00	14.35	1	3,572	0.03%
2019/06/10	0	0.00	6	13.85	13.75	-6	3,435	-0.17%
2019/06/06	6	13.70	0	0.00	13.65	6	3,436	0.17%
2019/06/04	0	0.00	2	13.95	13.90	-2	3,429	-0.06%
2019/06/03	0	0.00	1	13.90	13.90	-1	3,439	-0.03%
2019/05/31	0	0.00	12	14.00	14.10	-12	3,437	-0.35%
2019/05/30	0	0.00	6	13.85	13.80	-6	3,418	-0.18%
2019/05/29	3	13.75	0	0.00	13.65	3	3,411	0.09%
2019/05/28	6	13.65	0	0.00	13.65	6	3,394	0.18%
2019/05/27	12	14.20	0	0.00	14.10	12	3,388	0.35%
2019/05/24	0	0.00	6	14.45	14.30	-6	3,396	-0.18%
2019/05/23	6	14.35	0	0.00	14.35	6	3,556	0.17%
2019/05/21	20	14.22	20	14.40	14.50	0	3,554	0.00%
2019/05/17	0	0.00	1	14.60	14.50	-1	3,557	-0.03%
2019/05/16	15	15.30	0	0.00	14.85	15	3,535	0.42%
2019/05/14	2	14.98	10	14.45	15.00	-8	3,483	-0.23%
2019/05/13	10	14.35	1	14.20	14.15	9	3,335	0.27%
2019/05/10	0	0.00	10	14.55	14.50	-10	3,307	-0.30%
2019/05/09	0	0.00	6	14.87	14.50	-6	3,278	-0.18%
2019/05/08	12	14.40	12	14.55	15.00	0	3,147	0.00%
2019/05/07	0	0.00	32	14.77	14.70	-32	3,119	-1.03%
2019/05/06	32	14.68	0	0.00	14.60	32	3,105	1.03%
2019/04/30	10	14.55	0	0.00	14.45	10	2,912	0.34%
2019/04/26	1	14.30	0	0.00	14.25	1	2,794	0.04%
2019/04/24	0	0.00	5	15.00	14.40	-5	2,802	-0.18%
2019/04/22	10	15.50	5	15.25	15.15	5	2,729	0.18%
2019/04/16	0	0.00	1	14.15	14.25	-1	2,112	-0.05%
2019/04/15	0	0.00	1	14.10	13.95	-1	2,046	-0.05%
2019/04/11	2	13.93	1	14.10	14.00	1	1,973	0.05%
2019/04/02	0	0.00	2	13.48	13.55	-2	1,762	-0.11%
2019/04/01	4	13.25	0	0.00	13.20	4	1,719	0.23%
2019/03/25	1	13.65	0	0.00	13.65	1	1,597	0.06%
2019/03/19	11	13.88	0	0.00	13.80	11	1,540	0.71%
2019/03/05	0	0.00	2	13.80	13.75	-2	1,751	-0.11%
2019/02/26	1	13.90	0	0.00	13.85	1	1,756	0.06%
2019/02/22	21	14.40	0	0.00	14.20	21	1,743	1.20%
2019/02/15	10	13.70	10	14.03	14.10	0	1,623	0.00%
2019/02/13	62	13.71	71	13.92	14.10	-9	1,588	-0.57%
2019/01/17	1	13.05	0	0.00	13.05	1	1,764	0.06%
2019/01/16	0	0.00	1	13.35	13.20	-1	1,758	-0.06%
2019/01/15	0	0.00	1	12.85	12.85	-1	1,685	-0.06%
2018/12/20	1	12.55	0	0.00	12.35	1	1,940	0.05%
2018/12/18	1	13.00	0	0.00	12.90	1	1,978	0.05%
2018/12/10	1	13.35	0	0.00	13.30	1	2,497	0.04%
2018/12/07	10	13.45	0	0.00	13.70	10	2,492	0.40%
2018/12/04	0	0.00	1	13.85	13.70	-1	2,494	-0.04%
2018/11/29	15	13.60	0	0.00	13.35	15	2,479	0.60%
2018/11/28	4	13.53	1	13.60	13.50	3	2,473	0.12%
2018/11/20	0	0.00	2	13.08	13.10	-2	2,734	-0.07%
2018/11/19	1	12.90	0	0.00	12.90	1	2,700	0.04%
2018/11/16	130	12.57	131	12.83	12.70	-1	2,691	-0.04%	大買/大賣/
2018/11/02	1	12.65	3	12.70	12.25	-2	3,002	-0.07%
2018/10/30	3	11.42	0	0.00	11.40	3	2,927	0.10%
2018/10/29	1	11.45	0	0.00	11.40	1	2,934	0.03%
2018/10/26	0	0.00	1	11.25	11.30	-1	2,959	-0.03%
2018/10/25	2	11.10	0	0.00	11.05	2	2,952	0.07%
2018/10/22	0	0.00	20	11.85	11.90	-20	3,044	-0.66%
2018/10/17	4	11.94	0	0.00	11.75	4	3,220	0.12%
2018/10/16	2	11.85	0	0.00	11.65	2	3,330	0.06%
2018/10/15	1	11.60	0	0.00	11.50	1	3,340	0.03%
2018/10/05	1	12.75	0	0.00	12.75	1	3,485	0.03%
2018/09/21	7	14.11	2	14.20	14.15	5	5,222	0.10%
2018/09/19	10	13.87	3	13.77	13.70	7	5,119	0.14%
2018/09/17	2	14.20	0	0.00	14.00	2	5,046	0.04%
2018/09/04	3	14.60	3	14.47	14.60	0	5,117	0.00%
2018/08/31	3	14.92	0	0.00	14.85	3	5,516	0.05%
2018/08/21	5	14.36	3	14.35	14.20	2	6,183	0.03%
2018/08/10	0	0.00	1	15.90	15.75	-1	7,420	-0.01%
2018/08/09	1	15.80	0	0.00	15.75	1	7,516	0.01%
2018/08/08	2	15.75	0	0.00	15.70	2	7,522	0.03%
2018/07/27	0	0.00	10	16.50	16.40	-10	8,896	-0.11%
2018/07/25	0	0.00	1	16.65	16.50	-1	8,828	-0.01%
2018/07/09	1	15.95	0	0.00	15.95	1	8,536	0.01%
2018/07/05	4	16.55	0	0.00	16.35	4	8,428	0.05%
2018/07/04	2	17.00	4	17.53	16.90	-2	8,378	-0.02%
2018/07/03	16	17.68	6	17.98	17.00	10	8,024	0.12%
2018/07/02	2	16.85	0	0.00	16.70	2	7,037	0.03%
2018/06/13	0	0.00	10	17.10	16.90	-10	6,484	-0.15%
2018/06/11	3	17.00	0	0.00	16.95	3	6,291	0.05%
2018/06/08	3	17.00	8	17.02	17.00	-5	6,170	-0.08%
2018/06/06	0	0.00	1	16.65	16.75	-1	5,703	-0.02%
2018/06/01	0	0.00	1	15.95	16.20	-1	5,385	-0.02%
2018/05/30	1	16.85	0	0.00	16.75	1	5,218	0.02%
2018/05/29	4	16.93	0	0.00	16.80	4	5,201	0.08%
2018/05/28	6	16.87	7	16.84	17.45	-1	4,999	-0.02%
2018/05/25	1	16.35	10	16.45	16.65	-9	4,676	-0.19%
2018/05/24	17	16.35	8	16.81	16.85	9	4,495	0.20%
2018/05/22	0	0.00	20	15.32	15.50	-20	3,850	-0.52%
2018/05/21	0	0.00	5	15.30	15.40	-5	3,757	-0.13%
2018/05/18	1	15.10	0	0.00	14.65	1	3,614	0.03%
2018/05/17	0	0.00	1	15.90	14.95	-1	3,540	-0.03%
2018/05/16	7	15.88	5	15.60	15.75	2	3,412	0.06%
2018/05/15	34	15.94	11	16.07	15.90	23	3,291	0.70%
2018/05/14	11	15.37	14	15.62	15.75	-3	2,946	-0.10%
2018/05/11	17	14.62	4	14.70	14.35	13	2,490	0.52%
2018/05/10	10	13.85	0	0.00	14.00	10	2,220	0.45%
2018/05/09	0	0.00	10	13.80	13.70	-10	2,130	-0.47%
2018/05/07	0	0.00	1	13.15	13.90	-1	1,947	-0.05%
2018/05/02	25	12.69	25	12.98	12.90	0	1,751	0.00%
2018/04/30	65	12.70	65	12.85	12.55	0	1,696	0.00%
2018/04/23	1	12.60	0	0.00	12.70	1	1,547	0.06%
2018/03/31	1	12.90	0	0.00	12.90	1	1,444	0.07%
2018/03/22	1	12.95	0	0.00	12.80	1	1,627	0.06%
2018/03/02	0	0.00	2	13.20	12.95	-2	1,760	-0.11%
2018/02/06	0	0.00	1	11.25	11.15	-1	1,809	-0.06%