精成科 (6191)-玉山-大里券商分點個股進出

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
52.0
漲跌
▲0.6
漲幅
+1.17%
成交量
4,716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:13:35(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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/12/17	1	52.10	0	0.00	52.00	1	2,504	0.04%
2024/12/16	3	52.20	0	0.00	51.40	3	2,470	0.12%
2024/12/13	2	52.20	1	52.10	52.40	1	2,462	0.04%
2024/12/11	3	53.10	0	0.00	52.90	3	2,468	0.12%
2024/12/10	3	54.37	0	0.00	54.10	3	2,467	0.12%
2024/12/09	1	54.60	1	54.40	54.40	0	2,497	0.00%
2024/12/06	1	55.10	0	0.00	55.10	1	2,499	0.04%
2024/12/05	0	0.00	3	56.03	55.60	-3	2,493	-0.12%
2024/12/02	1	54.50	0	0.00	54.50	1	2,465	0.04%
2024/11/28	2	54.85	1	54.90	55.00	1	2,456	0.04%
2024/11/27	4	56.08	0	0.00	55.50	4	2,455	0.16%
2024/11/25	0	0.00	1	57.90	57.30	-1	2,430	-0.04%
2024/11/22	0	0.00	2	57.60	57.60	-2	2,431	-0.08%
2024/11/21	1	55.60	1	57.20	57.20	0	2,391	0.00%
2024/11/19	0	0.00	2	56.65	56.60	-2	2,302	-0.09%
2024/11/15	0	0.00	2	55.65	55.00	-2	2,208	-0.09%
2024/11/14	3	54.60	0	0.00	54.10	3	2,173	0.14%
2024/11/12	3	55.83	0	0.00	55.80	3	2,123	0.14%
2024/11/11	5	57.16	0	0.00	56.80	5	2,099	0.24%
2024/11/08	0.1	59.10	2	59.85	58.40	-1.9	2,052	-0.09%
2024/11/07	0	0.00	2	59.25	59.40	-2	2,040	-0.10%
2024/11/06	1	58.40	0	0.00	58.40	1	2,042	0.05%
2024/11/05	1.1	58.62	0	0.00	58.50	1.1	2,067	0.05%
2024/11/01	1	58.00	0	0.00	58.90	1	2,181	0.05%
2024/10/30	4	60.38	3	60.37	58.30	1	2,213	0.05%
2024/10/29	1	58.50	0	0.00	58.20	1	2,132	0.05%
2024/10/28	2	59.35	0	0.00	59.20	2	2,119	0.09%
2024/10/24	1	60.30	0	0.00	60.00	1	2,118	0.05%
2024/10/23	1	61.00	1	60.70	60.60	0	2,133	0.00%
2024/10/21	4	59.60	0	0.00	59.80	4	2,152	0.19%
2024/10/16	1	59.50	0	0.00	60.00	1	2,204	0.05%
2024/10/15	3	59.87	0	0.00	59.90	3	2,193	0.14%
2024/09/30	0	0.00	1	61.50	60.40	-1	2,529	-0.04%
2024/09/27	1	61.70	0	0.00	61.60	1	2,622	0.04%
2024/09/26	1	62.00	0	0.00	61.90	1	2,742	0.04%
2024/09/25	0	0.00	2	62.25	61.60	-2	2,774	-0.07%
2024/09/24	2	61.60	0	0.00	61.60	2	2,889	0.07%
2024/09/23	0	0.00	0.1	61.90	62.20	-0.1	2,905	0.00%
2024/09/20	1.1	61.85	0	0.00	61.50	1.1	2,877	0.04%
2024/09/19	1	59.80	2	59.75	59.50	-1	2,806	-0.04%
2024/09/18	1	58.00	0	0.00	58.00	1	2,781	0.04%
2024/09/16	1	58.60	0	0.00	58.90	1	2,759	0.04%
2024/09/10	1	60.70	5	60.14	60.00	-4	2,741	-0.15%
2024/09/06	4	59.10	0	0.00	59.10	4	2,733	0.15%
2024/08/22	0	61.90	3	62.30	61.50	-3	2,959	-0.10%
2024/08/21	0	61.90	0	0.00	61.50	0	2,988	0.00%
2024/08/20	0	62.80	0	0.00	62.20	0	3,029	0.00%
2024/08/19	1	62.80	0	0.00	62.60	1	3,126	0.03%
2024/08/16	3	63.20	1	63.00	62.90	2	3,199	0.06%
2024/08/15	1	62.80	1	63.00	62.50	0	3,244	0.00%
2024/08/14	0	0.00	1	62.60	62.50	-1	3,267	-0.03%
2024/08/13	2	62.45	1	63.00	62.40	1	3,296	0.03%
2024/08/12	1	62.60	0	0.00	62.70	1	3,323	0.03%
2024/08/09	1	61.60	0	0.00	61.20	1	3,372	0.03%
2024/08/02	0	0.00	10	65.60	66.20	-10	3,462	-0.29%
2024/07/23	2	62.40	0	0.00	62.20	2	3,601	0.06%
2024/07/22	0	0.00	1	63.50	62.20	-1	3,578	-0.03%
2024/07/19	1	64.60	0	0.00	64.50	1	3,550	0.03%
2024/07/18	0	0.00	2	66.00	65.60	-2	3,570	-0.06%
2024/07/17	5.1	68.68	4	67.30	67.10	1.1	3,542	0.03%
2024/07/16	4	67.90	0	0.00	67.90	4	3,601	0.11%
2024/07/15	7	66.74	0	0.00	66.50	7	3,675	0.19%
2024/07/11	1	67.70	0	0.00	67.40	1	3,714	0.03%
2024/07/10	5	67.90	0	0.00	67.60	5	3,752	0.13%
2024/07/08	2	72.70	6	73.97	72.10	-4	3,718	-0.11%
2024/07/05	11	76.21	0	0.00	74.80	11	3,670	0.30%
2024/07/04	0	0.00	3	76.27	76.80	-3	3,664	-0.08%
2024/07/03	1	77.90	21	77.72	75.90	-20	3,645	-0.55%
2024/07/02	0	0.00	4	74.03	75.60	-4	3,572	-0.11%
2024/07/01	3	73.20	0	0.00	73.30	3	3,469	0.09%
2024/06/28	1	74.30	8	74.23	74.30	-7	3,482	-0.20%
2024/06/27	2	70.90	5	72.20	72.50	-3	3,404	-0.09%
2024/06/25	2	69.10	0	0.00	70.30	2	3,814	0.05%
2024/06/21	1	69.60	0	0.00	69.70	1	3,987	0.03%
2024/06/19	3	69.23	0	0.00	68.80	3	4,213	0.07%
2024/06/18	3	69.63	0	0.00	69.00	3	4,600	0.07%
2024/06/12	1	70.50	0	0.00	70.70	1	5,382	0.02%
2024/06/11	2	70.80	11	70.60	70.50	-9	5,416	-0.17%
2024/06/07	0	0.00	25	72.36	72.00	-25	5,425	-0.46%
2024/06/06	1	72.00	1	72.00	72.00	0	5,446	0.00%
2024/06/05	1	74.10	0	0.00	72.50	1	5,455	0.02%
2024/06/04	1	72.90	0	0.00	72.60	1	5,549	0.02%
2024/06/03	5	72.58	0	0.00	72.40	5	5,596	0.09%
2024/05/31	0	0.00	5	74.80	74.30	-5	5,597	-0.09%
2024/05/30	3	72.60	3	73.10	72.50	0	5,605	0.00%
2024/05/28	2	72.20	0	0.00	71.60	2	5,574	0.04%
2024/05/27	3	71.87	0	0.00	71.90	3	5,603	0.05%
2024/05/24	0	74.00	1	73.70	73.00	-1	5,607	-0.02%
2024/05/23	7	75.09	9	75.32	76.00	-2	5,582	-0.04%
2024/05/22	0	0.00	14	74.49	75.00	-14	5,517	-0.25%
2024/05/21	0	0.00	2	72.40	73.10	-2	5,474	-0.04%
2024/05/17	4	71.43	0	0.00	71.20	4	5,445	0.07%
2024/05/16	3	73.37	0	72.80	72.50	3	5,440	0.06%
2024/05/15	3	74.00	1	75.20	72.90	2	5,482	0.04%
2024/05/14	2	73.50	6	73.90	73.80	-4	5,551	-0.07%
2024/05/13	2	70.60	0	0.00	70.60	2	5,498	0.04%
2024/05/10	4	71.20	0	0.00	71.20	4	5,490	0.07%
2024/05/09	8	74.99	2	74.90	72.60	6	5,430	0.11%
2024/05/08	0	0.00	1	74.70	75.00	-1	5,347	-0.02%
2024/05/07	6	74.15	0	0.00	74.20	6	5,312	0.11%
2024/05/06	1	74.00	0	0.00	74.20	1	5,283	0.02%
2024/05/03	2	74.30	2	73.30	73.20	0	5,287	0.00%
2024/05/02	1	73.40	2	72.95	72.70	-1	5,272	-0.02%
2024/04/29	2	73.05	3	72.37	73.10	-1	5,240	-0.02%
2024/04/24	0	0.00	1	69.40	69.50	-1	5,205	-0.02%
2024/04/23	1	67.40	0	0.00	67.80	1	5,208	0.02%
2024/04/19	0	0.00	8	69.45	70.40	-8	5,171	-0.15%
2024/04/18	0	0.00	3	70.40	71.00	-3	5,113	-0.06%
2024/04/17	0	70.00	0	0.00	70.00	0	5,085	0.00%
2024/04/15	1	70.10	1	69.00	69.60	0	5,015	0.00%
2024/04/10	2	70.70	1	70.70	70.50	1	4,923	0.02%
2024/04/09	2	71.60	0.1	71.90	72.20	1.9	4,895	0.04%
2024/04/08	0	71.50	12	71.76	71.90	-12	4,898	-0.25%
2024/04/03	3	71.93	3	72.10	72.00	0	4,898	0.00%
2024/04/02	21	72.56	2	72.00	72.60	19	4,894	0.39%
2024/04/01	1.1	72.71	1	73.00	72.70	0.1	4,893	0.00%
2024/03/29	1	72.30	1	73.30	72.70	0	4,908	0.00%
2024/03/28	10	74.70	31	74.70	73.70	-21	4,829	-0.43%
2024/03/27	10	72.63	0	0.00	73.20	10	4,646	0.22%
2024/03/26	5	71.02	0	0.00	69.40	5	4,591	0.11%
2024/03/25	5	71.74	1	71.81	71.20	4	4,596	0.09%
2024/03/22	2.1	72.00	2.1	72.68	71.40	0	4,705	0.00%
2024/03/21	34	74.14	17.1	74.81	73.60	16.9	4,720	0.36%
2024/03/20	2.1	75.67	9	74.16	76.10	-7	4,459	-0.16%
2024/03/19	35	69.81	0	0.00	69.20	35	3,975	0.88%
2024/03/18	0	0.00	1	65.70	66.40	-1	3,794	-0.03%
2024/03/15	2	64.95	2.3	65.47	64.90	-0.3	3,791	-0.01%
2024/03/12	0	65.20	0	0.00	64.60	0	3,825	0.00%
2024/03/08	6	66.20	5	64.92	64.10	1	3,929	0.03%
2024/03/06	0	0.00	4	68.40	68.60	-4	4,252	-0.09%
2024/03/05	0.1	68.18	19	68.21	68.70	-18.9	4,495	-0.42%
2024/02/29	1	65.60	0	0.00	65.30	1	4,433	0.02%
2024/02/27	1	66.50	0	0.00	66.30	1	4,396	0.02%
2024/02/26	2	67.40	4.3	67.52	67.50	-2.3	4,382	-0.05%
2024/02/23	0	0.00	6	68.70	68.10	-6	4,407	-0.14%
2024/02/22	0	0.00	2	68.75	68.10	-2	4,525	-0.04%
2024/02/20	0	0.00	0.1	69.50	69.30	-0.1	4,590	0.00%
2024/02/19	0	69.20	1	69.40	69.80	-1	4,588	-0.02%
2024/02/16	1	69.20	0	0.00	69.20	1	4,599	0.02%
2024/02/15	1.2	69.01	3	67.50	69.20	-1.9	4,553	-0.04%
2024/02/01	0	0.00	2	64.90	64.90	-2	4,540	-0.04%
2024/01/30	1.3	65.58	0	0.00	64.30	1.3	4,625	0.03%
2024/01/26	0	65.00	2	64.95	64.80	-2	4,802	-0.04%
2024/01/25	0.3	64.10	2	64.45	63.50	-1.7	5,147	-0.03%
2024/01/24	4	65.35	0	0.00	64.70	4	5,724	0.07%
2024/01/18	0	0.00	1	64.70	65.10	-1	5,978	-0.02%
2024/01/17	2	65.70	0	0.00	65.20	2	5,970	0.03%
2024/01/16	0	0.00	2	65.30	65.50	-2	5,952	-0.03%
2024/01/12	1	63.20	0	0.00	63.00	1	5,930	0.02%
2024/01/11	3	63.40	1	63.50	63.50	2	5,941	0.03%
2024/01/10	8	62.30	1	62.50	62.90	7	6,019	0.12%
2024/01/09	1	63.30	0	0.00	63.20	1	6,001	0.02%
2024/01/08	0	0.00	1	64.00	64.10	-1	6,040	-0.02%
2024/01/05	1	64.90	2	64.50	64.50	-1	6,074	-0.02%
2024/01/03	1	65.50	1	65.10	65.10	0	6,124	0.00%
2024/01/02	3	64.90	0	0.00	65.20	3	6,245	0.05%
2023/12/29	0	0.00	6	64.70	64.50	-6	6,259	-0.10%
2023/12/28	1	63.90	0	0.00	63.70	1	6,278	0.02%
2023/12/26	0.1	63.70	0	0.00	64.30	0.1	6,403	0.00%
2023/12/25	1	63.20	2	63.70	63.70	-1	6,357	-0.02%
2023/12/22	0	0.00	1	65.20	64.90	-1	6,298	-0.02%
2023/12/21	7	64.00	1	64.60	64.00	6	6,269	0.10%
2023/12/20	1	65.60	10	65.20	64.80	-9	6,269	-0.14%
2023/12/19	6	64.98	5	65.50	65.30	1	6,272	0.02%
2023/12/18	13	71.67	1	71.60	68.00	12	6,152	0.20%
2023/12/15	1	73.30	3	74.47	72.90	-2	6,063	-0.03%
2023/12/14	14	73.05	36	73.18	73.40	-22	5,987	-0.37%
2023/12/12	11	70.71	0	0.00	70.30	11	6,040	0.18%
2023/12/11	3	71.70	8	71.84	70.70	-5	6,083	-0.08%
2023/12/08	1	71.90	0	0.00	72.20	1	6,121	0.02%
2023/12/07	7	71.43	5	71.90	71.50	2	6,167	0.03%
2023/12/06	11	71.76	0	0.00	71.00	11	6,245	0.18%
2023/12/05	8	68.65	9	69.50	70.00	-1	6,364	-0.02%
2023/12/04	1	70.52	13	71.13	70.10	-12	6,681	-0.18%
2023/12/01	28	70.16	31	69.97	70.50	-3	6,663	-0.05%
2023/11/30	37	67.50	13	66.57	69.00	24	6,466	0.37%
2023/11/29	2	64.30	5	64.12	64.20	-3	6,214	-0.05%
2023/11/28	0	0.00	1	63.00	63.20	-1	6,221	-0.02%
2023/11/23	0	0.00	1	61.70	61.50	-1	6,357	-0.02%
2023/11/22	3	62.20	2	62.80	61.80	1	6,400	0.02%
2023/11/21	4	63.48	2	64.25	62.80	2	6,460	0.03%
2023/11/20	2	64.90	2	64.35	64.60	0	6,567	0.00%
2023/11/17	4	64.53	7.4	64.42	64.50	-3.4	6,575	-0.05%
2023/11/16	2	62.80	9	62.80	63.10	-7	6,614	-0.11%
2023/11/15	0	0.00	1	63.30	63.30	-1	6,703	-0.01%
2023/11/14	2	63.00	0	0.00	63.00	2	6,751	0.03%
2023/11/10	0	0.00	2	62.35	62.00	-2	6,927	-0.03%
2023/11/09	2	63.25	2	63.00	63.40	0	7,017	0.00%
2023/11/08	1	62.50	3	63.03	62.50	-2	7,052	-0.03%
2023/11/07	1	64.20	1	63.50	63.40	0	7,139	0.00%
2023/11/06	0	0.00	3	64.10	64.00	-3	7,240	-0.04%
2023/11/03	7	63.91	8	63.46	62.40	-1	7,229	-0.01%
2023/11/02	5	63.08	7.1	63.50	63.90	-2.1	7,160	-0.03%
2023/11/01	17	60.28	14.1	61.26	61.20	2.9	6,866	0.04%
2023/10/31	0.1	61.60	7	60.06	61.60	-6.9	6,314	-0.11%
2023/10/27	4	56.15	8	55.99	56.00	-4	6,205	-0.06%
2023/10/26	1	54.60	0	0.00	54.90	1	6,275	0.02%
2023/10/25	3	55.80	0	0.00	55.60	3	6,317	0.05%
2023/10/24	2	56.00	0	0.00	55.70	2	6,364	0.03%
2023/10/23	3	54.43	2	54.90	54.30	1	6,446	0.02%
2023/10/20	1	53.80	0	0.00	53.90	1	6,629	0.02%
2023/10/19	1	54.90	5.1	54.40	55.00	-4.1	6,661	-0.06%
2023/10/18	0	0.00	4	53.78	54.30	-4	6,673	-0.06%
2023/10/17	1	55.40	1	56.80	55.40	0	6,673	0.00%
2023/10/16	2.4	55.66	0	0.00	56.00	2.4	6,859	0.03%
2023/10/13	4	56.90	1	56.60	56.60	3	7,113	0.04%
2023/10/12	3	58.10	3	58.20	58.00	0	7,355	0.00%
2023/10/11	8	57.45	6	57.30	57.40	2	7,465	0.03%
2023/10/06	16	59.13	4	58.90	57.80	12	7,486	0.16%
2023/10/05	4	62.40	0	0.00	61.90	4	7,397	0.05%
2023/10/04	1	62.60	4	62.15	62.70	-3	7,446	-0.04%
2023/10/03	3	63.67	0	0.00	63.10	3	7,513	0.04%
2023/10/02	3.5	63.80	6.1	63.47	64.60	-2.6	7,555	-0.03%
2023/09/28	0	0.00	1	62.00	62.00	-1	7,521	-0.01%
2023/09/27	1	61.90	1	61.20	61.70	0	7,551	0.00%
2023/09/26	1.6	62.55	2	62.15	62.20	-0.4	7,565	-0.01%
2023/09/25	3	61.33	7	61.16	62.20	-4	7,573	-0.05%
2023/09/22	4	59.00	2.7	59.10	59.60	1.3	7,532	0.02%
2023/09/21	1	59.60	4	59.88	59.60	-3	7,598	-0.04%
2023/09/20	1	61.50	3	61.73	61.30	-2	7,734	-0.03%
2023/09/19	1	63.30	0.3	63.20	62.80	0.7	7,802	0.01%
2023/09/18	0	0.00	3.5	63.01	62.30	-3.5	7,809	-0.04%
2023/09/15	2	61.95	0	0.00	61.90	2	7,808	0.03%
2023/09/14	7	61.16	9	61.30	61.80	-2	7,723	-0.03%
2023/09/13	8	59.86	1	59.40	60.40	7	7,665	0.09%
2023/09/12	7	59.17	11	59.73	59.40	-4	7,623	-0.05%
2023/09/11	5	59.12	3.3	58.90	58.70	1.7	7,563	0.02%
2023/09/08	7.1	61.56	3	61.27	61.00	4.1	7,459	0.05%
2023/09/07	7	62.01	19.7	60.75	60.90	-12.7	7,295	-0.17%
2023/09/06	9	60.32	12.3	59.93	60.50	-3.3	6,934	-0.05%
2023/09/05	5.2	57.75	7	58.41	58.60	-1.8	6,852	-0.03%
2023/09/04	1	55.10	12	56.14	56.10	-11	6,782	-0.16%
2023/09/01	3	55.80	0	0.00	55.60	3	6,899	0.04%
2023/08/31	4	55.63	0	0.00	56.80	4	6,881	0.06%
2023/08/30	3.5	55.46	0	0.00	54.90	3.5	6,913	0.05%
2023/08/29	3.2	55.24	1	54.70	55.10	2.2	6,913	0.03%
2023/08/28	4	56.15	13	55.70	55.90	-9	6,888	-0.13%
2023/08/25	6	56.90	7	57.06	57.40	-1	6,919	-0.01%
2023/08/24	3.2	55.92	12.1	55.15	55.90	-8.9	6,840	-0.13%
2023/08/23	11	59.37	12	58.30	58.80	-1	6,610	-0.02%
2023/08/22	5	58.34	6.1	58.60	58.80	-1.1	6,650	-0.02%
2023/08/21	4.5	57.73	3	57.73	58.00	1.5	6,629	0.02%
2023/08/18	3	56.43	4	55.95	55.80	-1	6,599	-0.02%
2023/08/17	2	55.40	2.1	55.15	56.20	-0.1	6,552	0.00%
2023/08/16	3.1	53.30	8	53.88	54.10	-5	6,509	-0.08%
2023/08/15	2	53.10	4.1	53.09	53.40	-2.1	6,428	-0.03%
2023/08/14	1.1	51.99	0	52.00	51.70	1.1	6,322	0.02%
2023/08/11	4	52.53	2	52.10	52.10	2	6,321	0.03%
2023/08/10	1	52.37	18.3	51.80	52.10	-17.3	6,240	-0.28%
2023/08/09	0	0.00	2	51.90	51.80	-2	6,149	-0.03%
2023/08/08	1	50.99	3	51.07	51.60	-2	6,153	-0.03%
2023/08/07	3	50.73	1	50.60	50.90	2	6,165	0.03%
2023/08/04	0	0.00	1	48.50	49.05	-1	6,241	-0.02%
2023/08/02	3	48.25	15	48.40	48.25	-12	6,212	-0.19%
2023/08/01	0.2	49.90	9.1	50.17	50.40	-8.9	6,216	-0.14%
2023/07/31	10	51.43	2	51.65	51.30	8	6,527	0.12%
2023/07/28	0.1	51.00	4	50.38	51.20	-3.9	6,583	-0.06%
2023/07/27	7	50.60	5	50.70	50.70	2	6,498	0.03%
2023/07/26	5	51.46	1	51.00	51.10	4	6,442	0.06%
2023/07/25	3	51.50	15	51.33	51.40	-12	6,337	-0.19%
2023/07/21	7	48.06	3.1	47.46	48.45	3.9	6,069	0.06%
2023/07/20	3.1	48.33	4	48.86	48.20	-0.9	6,029	-0.02%
2023/07/19	25.5	48.77	1	49.35	48.10	24.5	5,952	0.41%
2023/07/18	23	50.29	2.2	50.08	50.80	20.8	5,773	0.36%
2023/07/17	11.1	52.48	0	0.00	52.50	11.1	5,479	0.20%
2023/07/14	1.1	48.81	0	0.00	49.45	1.1	5,214	0.02%
2023/07/13	13	48.07	20	48.50	47.95	-7	5,110	-0.14%
2023/07/12	2.2	47.62	2	48.15	47.50	0.2	5,038	0.00%
2023/07/11	1.2	47.00	2.1	47.29	47.30	-0.8	4,997	-0.02%
2023/07/10	1.4	45.96	0.6	46.70	46.05	0.8	4,919	0.02%
2023/07/07	1.6	47.17	2	47.05	47.30	-0.4	4,812	-0.01%
2023/07/06	3	48.40	0	0.00	48.20	3	4,772	0.06%
2023/07/05	7	47.66	0	0.00	47.75	7	4,694	0.15%
2023/07/04	5	47.27	0	0.00	47.05	5	4,681	0.11%
2023/07/03	1	47.30	1.1	47.20	47.20	-0.1	4,655	0.00%
2023/06/30	0.1	45.75	0	0.00	45.90	0.1	4,678	0.00%
2023/06/29	6	45.34	1.1	46.29	46.20	4.9	4,640	0.11%
2023/06/28	10.1	46.88	5	46.91	46.80	5.1	4,514	0.11%
2023/06/21	6	43.23	0	0.00	43.20	6	4,175	0.14%
2023/06/20	0	0.00	2	42.20	42.20	-2	4,117	-0.05%
2023/06/19	0	0.00	5	41.97	42.15	-5	4,180	-0.12%
2023/06/15	1	42.60	0.1	42.30	42.60	0.9	4,317	0.02%
2023/06/14	1	42.55	0	0.00	42.50	1	4,289	0.02%
2023/06/13	0	0.00	4	42.08	42.25	-4	4,282	-0.09%
2023/06/12	1.1	41.94	2	41.98	42.00	-1	4,258	-0.02%
2023/06/09	0	0.00	1.1	41.98	42.20	-1.1	4,246	-0.03%
2023/06/08	1.1	41.55	0.1	41.50	41.65	1	4,211	0.02%
2023/06/07	3.1	41.84	2	41.55	42.00	1.1	4,177	0.03%
2023/06/05	0	0.00	20	40.50	40.45	-20	4,008	-0.50%
2023/06/02	0	0.00	3.5	39.59	39.70	-3.5	3,934	-0.09%
2023/05/31	1	39.15	0	0.00	39.15	1	3,925	0.03%
2023/05/30	2	39.25	1	39.50	39.55	1	3,822	0.03%
2023/05/29	4	39.65	2.1	39.74	39.75	1.9	3,788	0.05%
2023/05/26	13	39.43	1	39.16	39.15	12	3,754	0.32%
2023/05/25	1	40.15	4	40.10	40.20	-3	3,676	-0.08%
2023/05/24	2	39.13	1.1	39.62	39.60	0.9	3,587	0.02%
2023/05/23	2	38.58	2.5	38.59	38.80	-0.5	3,503	-0.01%
2023/05/22	9.5	38.26	9	38.42	38.50	0.5	3,467	0.01%
2023/05/19	1	38.05	1	37.80	37.85	0	3,393	0.00%
2023/05/18	6	37.71	0	0.00	37.75	6	3,357	0.18%
2023/05/17	1	37.85	2	37.75	37.55	-1	3,354	-0.03%
2023/05/16	0	37.30	0	0.00	37.50	0	3,265	0.00%
2023/05/10	31	37.54	30	37.09	37.65	1	2,987	0.03%
2023/05/09	0	0.00	1	36.70	36.40	-1	2,823	-0.04%
2023/05/08	23	37.15	30	37.32	36.85	-7	2,788	-0.25%
2023/05/05	0.1	37.05	0	0.00	36.45	0.1	2,680	0.00%
2023/05/04	4	35.73	24.1	36.40	37.30	-20.1	2,307	-0.87%
2023/04/28	0	0.00	1.3	33.93	33.80	-1.3	2,157	-0.06%
2023/04/26	0	0.00	3	33.00	33.10	-3	2,137	-0.14%
2023/04/25	2	33.08	1	34.00	32.95	1	2,123	0.05%
2023/04/24	1	33.10	0	0.00	33.70	1	2,101	0.05%
2023/04/21	1	33.60	4	34.09	33.25	-3	2,086	-0.14%
2023/04/20	1	33.60	1	34.10	33.90	0	2,048	0.00%
2023/04/19	1	34.00	0	0.00	34.15	1	2,032	0.05%
2023/04/18	0	0.00	1	34.10	34.15	-1	1,998	-0.05%
2023/04/17	0	0.00	1	34.30	34.55	-1	1,963	-0.05%
2023/04/14	0	0.00	1	34.40	34.10	-1	1,923	-0.05%
2023/04/13	4	34.12	0	0.00	34.00	4	1,886	0.21%
2023/04/12	0	34.15	0	0.00	34.25	0	1,864	0.00%
2023/04/11	1	34.40	10	34.31	34.30	-9	1,843	-0.49%
2023/04/10	1	33.75	0	0.00	33.75	1	1,732	0.06%
2023/04/07	0	0.00	4	33.85	33.85	-4	1,708	-0.23%
2023/04/06	3	33.12	3	33.05	33.35	0	1,661	0.00%
2023/03/31	2	33.85	7	33.91	33.85	-5	1,612	-0.31%
2023/03/30	3	33.35	0	0.00	33.35	3	1,504	0.20%
2023/03/29	1	33.25	1	33.45	33.20	0	1,489	0.00%
2023/03/28	4	32.74	0	0.00	32.60	4	1,460	0.27%
2023/03/27	0	33.15	31	33.43	33.05	-31	1,428	-2.17%
2023/03/24	42	33.36	13	33.53	33.30	29	1,413	2.05%
2023/03/23	1	33.00	1	33.00	33.10	0	1,356	0.00%
2023/03/22	10.1	33.50	70	33.39	33.10	-60	1,330	-4.51%
2023/03/21	75.3	33.54	10	32.99	33.50	65.3	1,244	5.24%
2023/03/17	0	0.00	2	31.45	31.45	-2	1,051	-0.19%
2023/03/16	3	31.13	0	0.00	30.95	3	1,044	0.29%
2023/03/15	1	31.50	0	0.00	31.50	1	1,024	0.10%
2023/03/14	1	31.65	0	0.00	31.45	1	1,023	0.10%
2023/03/13	7	31.69	0	0.00	31.80	7	1,003	0.70%
2023/03/09	0	0.00	0.1	31.60	31.50	-0.1	961	-0.01%
2023/03/06	0	0.00	1	31.45	31.40	-1	921	-0.11%
2023/03/03	0	0.00	1	30.45	30.45	-1	861	-0.12%
2023/03/02	1	30.00	0	0.00	30.00	1	832	0.12%
2023/02/23	0	0.00	2	30.18	30.20	-2	832	-0.24%
2023/02/21	1	29.85	0	0.00	29.75	1	823	0.12%
2023/02/20	0	0.00	1	30.05	29.95	-1	842	-0.12%
2023/02/17	4	29.78	0	0.00	29.95	4	852	0.47%
2023/02/15	1	29.85	1	29.95	29.80	0	932	0.00%
2023/02/14	1	29.20	0	0.00	29.15	1	923	0.11%
2023/02/13	1	28.60	1	28.95	28.85	0	952	0.00%
2023/02/10	1	29.10	0	0.00	28.85	1	969	0.10%
2023/02/06	0	0.00	0	29.70	29.55	0	1,108	0.00%
2023/02/03	0	0.00	12	29.55	29.60	-12	1,154	-1.04%
2023/02/02	0	0.00	1	29.45	29.70	-1	1,151	-0.09%
2023/02/01	0	0.00	8	28.95	29.25	-8	1,131	-0.71%
2023/01/31	0	0.00	1	28.45	28.75	-1	1,117	-0.09%
2023/01/30	19	28.03	0	0.00	28.30	19	1,110	1.71%
2023/01/17	0	27.75	0	0.00	27.70	0	1,105	0.00%
2023/01/03	0	0.00	2	27.60	27.70	-2	1,204	-0.17%
2022/12/30	0	0.00	1	27.55	27.55	-1	1,212	-0.08%
2022/12/29	1	27.10	0	0.00	27.40	1	1,226	0.08%
2022/12/28	1	27.60	0	0.00	27.60	1	1,231	0.08%
2022/12/26	0	0.00	1	28.45	28.05	-1	1,236	-0.08%
2022/12/23	0	0.00	4	27.40	27.60	-4	1,231	-0.32%
2022/12/20	2	27.80	0	0.00	27.60	2	1,258	0.16%
2022/12/16	3	28.60	0	0.00	28.55	3	1,277	0.23%
2022/12/13	1	28.60	0	0.00	28.65	1	1,265	0.08%
2022/12/12	1	28.60	1	28.80	28.80	0	1,270	0.00%
2022/12/08	0	0.00	3	28.90	28.95	-3	1,259	-0.24%
2022/12/07	2	28.85	2	29.05	28.60	0	1,255	0.00%
2022/12/06	1	29.60	2	29.20	29.20	-1	1,246	-0.08%
2022/11/30	3	30.03	1	29.95	30.05	2	1,182	0.17%
2022/11/29	2	29.13	0	0.00	29.40	2	1,169	0.17%
2022/11/28	2	29.10	0	0.00	29.20	2	1,167	0.17%
2022/11/22	0	0.00	4	29.55	29.45	-4	1,193	-0.34%
2022/11/21	1	29.10	0	0.00	29.10	1	1,201	0.08%
2022/11/15	0	0.00	1	30.05	29.85	-1	1,158	-0.09%
2022/11/14	0	0.00	0.3	29.65	29.75	-0.3	1,151	-0.03%
2022/11/11	0	0.00	3	30.18	29.55	-3	1,146	-0.26%
2022/11/10	1	29.35	1	29.55	29.55	0	1,172	0.00%
2022/11/07	1	29.15	2	29.50	28.95	-1	1,170	-0.09%
2022/11/04	1	28.70	1	28.95	29.00	0	1,219	0.00%
2022/11/03	0	0.00	2	28.70	28.95	-2	1,200	-0.17%
2022/11/02	0	0.00	1	27.95	27.80	-1	1,169	-0.09%
2022/11/01	0	0.00	2	27.20	27.35	-2	1,185	-0.17%
2022/10/20	1	25.00	1	25.20	25.65	0	1,188	0.00%
2022/10/19	0	0.00	3	25.75	25.30	-3	1,180	-0.25%
2022/10/17	2	24.15	1	24.60	24.80	1	1,181	0.08%
2022/10/06	2	26.50	0	0.00	26.50	2	1,206	0.17%
2022/10/04	0	0.00	1	25.95	26.05	-1	1,203	-0.08%
2022/09/28	1	25.10	0	0.00	24.40	1	1,230	0.08%
2022/09/26	2	26.25	0	0.00	25.40	2	1,245	0.16%
2022/09/22	1	27.00	0	0.00	27.00	1	1,297	0.08%
2022/09/19	1	27.30	1	27.35	27.30	0	1,331	0.00%
2022/09/13	0	0.00	1	28.05	28.00	-1	1,392	-0.07%
2022/09/07	1	27.10	0	0.00	27.00	1	1,630	0.06%
2022/09/06	1	27.60	0	0.00	27.40	1	1,689	0.06%
2022/09/05	1	28.10	0	0.00	27.85	1	1,695	0.06%
2022/09/02	0	0.00	2	28.50	28.50	-2	1,718	-0.12%
2022/08/31	0.1	29.20	0	0.00	29.15	0.1	1,799	0.01%
2022/08/29	11	28.40	0	0.00	28.40	11	1,859	0.59%
2022/08/23	1	28.60	0	0.00	28.65	1	2,313	0.04%
2022/08/17	0	0.00	1	29.45	29.40	-1	2,493	-0.04%
2022/08/11	0	0.00	1	28.50	29.00	-1	2,333	-0.04%
2022/08/01	0	0.00	0.1	29.70	29.65	-0.1	2,272	0.00%
2022/07/22	0.1	29.50	0	0.00	29.55	0.1	2,339	0.00%
2022/07/19	0	0.00	1	28.95	29.10	-1	2,379	-0.04%
2022/07/18	0	0.00	1	28.45	28.65	-1	2,392	-0.04%
2022/07/15	0	0.00	1	27.95	28.10	-1	2,431	-0.04%
2022/07/14	0	0.00	1.2	27.43	27.50	-1.2	2,434	-0.05%
2022/07/13	0	0.00	1.1	26.95	27.00	-1.1	2,458	-0.04%
2022/07/12	2	26.35	0.2	26.30	26.10	1.8	2,503	0.07%
2022/07/11	2	27.25	0	0.00	27.20	2	2,554	0.08%
2022/07/08	0	0.00	2	27.70	27.55	-2	3,058	-0.07%
2022/07/07	0	0.00	3	27.02	27.05	-3	3,176	-0.09%
2022/07/06	3	26.60	0	0.00	26.00	3	3,199	0.09%
2022/07/04	1	26.60	1.5	27.04	26.55	-0.5	3,218	-0.02%
2022/07/01	1	28.10	0	0.00	26.55	1	3,242	0.03%
2022/06/30	1	29.10	0	0.00	28.60	1	3,219	0.03%
2022/06/29	1	29.60	1	29.80	29.80	0	3,199	0.00%
2022/06/28	1	30.10	0	0.00	30.10	1	3,208	0.03%
2022/06/24	0	0.00	1	30.00	30.20	-1	3,240	-0.03%
2022/06/23	3	29.82	3	30.03	29.75	0	3,278	0.00%
2022/06/22	3	29.85	2.2	30.35	29.80	0.8	3,263	0.03%
2022/06/21	0	0.00	0.2	30.60	30.80	-0.2	3,253	-0.01%
2022/06/20	3.1	30.60	0	30.80	29.90	3.1	3,255	0.09%
2022/06/17	4.1	31.66	3	31.85	31.85	1.1	3,217	0.03%
2022/06/16	6	33.27	8	33.16	32.35	-2	3,187	-0.06%
2022/06/15	1	31.95	6	32.73	32.65	-5	3,045	-0.17%
2022/06/14	2	31.65	0.2	31.40	31.90	1.8	2,997	0.06%
2022/06/13	4.1	32.15	1	32.00	31.70	3.1	2,998	0.10%
2022/06/10	0	0.00	5	33.25	33.15	-5	2,976	-0.17%
2022/06/09	1	33.00	1	33.15	33.15	0	2,930	0.00%
2022/06/08	1	33.35	0	0.00	33.35	1	2,911	0.03%
2022/06/07	1	33.05	1	33.35	33.35	0	2,886	0.00%
2022/06/06	4.1	33.37	0	0.00	33.50	4.1	2,857	0.14%
2022/06/02	16.7	34.30	23	34.09	34.10	-6.3	2,810	-0.22%
2022/06/01	0	0.00	3	32.02	32.35	-3	2,504	-0.12%
2022/05/31	2	31.05	0	0.00	31.05	2	2,460	0.08%
2022/05/27	10	31.60	3	31.90	31.40	7	2,441	0.29%
2022/05/26	4	31.83	4	32.11	31.80	0	2,416	0.00%
2022/05/25	0	0.00	1	31.45	31.35	-1	2,282	-0.04%
2022/05/24	1	30.60	0	0.00	30.35	1	2,291	0.04%
2022/05/20	1	31.05	0	0.00	31.05	1	2,392	0.04%
2022/05/19	2	30.00	2	30.75	30.95	0	2,430	0.00%
2022/05/18	0	0.00	1	31.45	31.25	-1	2,437	-0.04%
2022/05/17	0	0.00	2	30.73	31.10	-2	2,468	-0.08%
2022/05/16	0	0.00	5	29.97	30.20	-5	2,468	-0.20%
2022/05/12	1	29.10	0	0.00	28.85	1	2,487	0.04%
2022/05/11	2.3	29.84	1	29.80	29.60	1.3	2,477	0.05%
2022/05/10	4	29.86	2	30.15	30.25	2	2,468	0.08%
2022/05/09	6	31.06	1	31.20	30.55	5	2,480	0.20%
2022/05/05	0	0.00	4	32.90	32.95	-4	2,465	-0.16%
2022/05/04	0	0.00	0.6	32.60	32.70	-0.6	2,472	-0.02%
2022/04/28	3	32.52	2	32.65	32.40	1	2,513	0.04%
2022/04/27	1	31.05	1	31.60	31.35	0	2,459	0.00%
2022/04/26	2	32.20	0	0.00	32.10	2	2,442	0.08%
2022/04/25	4	32.46	0	0.00	32.00	4	2,458	0.16%
2022/04/21	2	33.75	3	33.92	33.75	-1	2,474	-0.04%
2022/04/20	1	33.00	1	32.95	33.00	0	2,439	0.00%
2022/04/19	0	33.30	2	33.45	32.95	-2	2,446	-0.08%
2022/04/18	2	32.90	0	0.00	32.70	2	2,459	0.08%
2022/04/15	2	33.85	1	34.05	33.95	1	2,426	0.04%
2022/04/14	7	34.74	10	34.67	34.30	-3	2,404	-0.12%
2022/04/13	0	0.00	7.8	32.55	33.90	-7.8	1,924	-0.41%
2022/04/12	1	31.00	0	0.00	30.85	1	1,836	0.05%
2022/04/11	3	31.57	0	0.00	31.00	3	1,832	0.16%
2022/04/08	0	0.00	1	32.35	32.35	-1	1,825	-0.05%
2022/04/07	4	32.90	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%
2022/04/01	1	33.70	0	0.00	33.90	1	1,989	0.05%
2022/03/29	2	34.25	0	0.00	34.10	2	2,298	0.09%
2022/03/28	0	0.00	3	34.92	34.80	-3	2,305	-0.13%
2022/03/23	0.1	34.40	1	34.45	34.55	-0.9	2,362	-0.04%
2022/03/22	0	34.20	0	0.00	34.20	0	2,396	0.00%
2022/03/21	3	34.20	0	0.00	34.20	3	2,444	0.12%
2022/03/15	1	33.60	0	0.00	33.45	1	3,034	0.03%
2022/03/11	1	34.10	0	0.00	34.15	1	3,714	0.03%
2022/03/10	0	0.00	1	34.45	34.35	-1	3,896	-0.03%
2022/03/08	2	33.38	0	0.00	33.15	2	4,042	0.05%
2022/03/07	4	34.55	0	0.00	34.10	4	4,088	0.10%
2022/03/04	1.2	35.21	0	0.00	35.25	1.2	4,085	0.03%
2022/03/03	0	0.00	6	35.70	35.60	-6	4,129	-0.15%
2022/03/02	0	0.00	5	35.55	35.75	-5	4,187	-0.12%
2022/02/24	5	35.85	0	0.00	35.35	5	4,384	0.11%
2022/02/23	3	36.47	4	36.64	36.45	-1	4,420	-0.02%
2022/02/22	1	36.65	4	36.98	36.80	-3	4,493	-0.07%
2022/02/21	5	36.25	2	36.43	36.60	3	4,631	0.06%
2022/02/18	2	35.63	1	36.10	35.90	1	4,646	0.02%
2022/02/17	8	35.92	2	35.95	35.70	6	4,699	0.13%
2022/02/16	1	35.45	3	35.38	35.40	-2	4,750	-0.04%
2022/02/15	4	34.78	0	0.00	34.65	4	4,766	0.08%
2022/02/14	4	35.19	0	0.00	34.95	4	4,786	0.08%
2022/02/11	1	35.80	0	0.00	35.70	1	4,842	0.02%
2022/02/10	0	0.00	0.9	36.15	36.10	-0.9	4,866	-0.02%
2022/02/08	1	36.40	3	36.38	36.40	-2	4,932	-0.04%
2022/02/07	1	35.80	3	35.78	35.95	-2	5,065	-0.04%
2022/01/25	3	35.25	0	0.00	35.10	3	5,340	0.06%
2022/01/24	1	35.60	5	35.30	35.65	-4	5,359	-0.07%
2022/01/21	4	36.08	3	36.25	35.90	1	5,403	0.02%
2022/01/20	0	0.00	1	36.75	36.70	-1	5,523	-0.02%
2022/01/19	2	36.15	2	36.40	36.50	0	5,629	0.00%
2022/01/18	0	0.00	5.1	36.95	36.55	-5.1	5,639	-0.09%
2022/01/17	4	36.61	4.1	36.25	36.80	-0.1	5,628	0.00%
2022/01/14	3.1	35.60	0	0.00	35.50	3.1	5,606	0.06%
2022/01/13	5	36.37	0	0.00	36.20	5	5,596	0.09%
2022/01/12	2	36.13	0	0.00	36.20	2	5,610	0.04%
2022/01/11	2	36.50	0	0.00	36.40	2	5,642	0.04%
2022/01/07	4	37.03	3	36.95	36.95	1	5,646	0.02%
2022/01/06	1	37.25	1	37.95	37.40	0	5,641	0.00%
2022/01/05	5.2	37.77	0	0.00	37.65	5.2	5,650	0.09%
2022/01/04	2	38.35	2	38.10	38.05	0	5,657	0.00%
2021/12/30	3	38.55	2	38.55	38.60	1	5,768	0.02%
2021/12/29	10	38.85	1.2	39.09	38.95	8.8	5,828	0.15%
2021/12/28	3	39.28	5	38.98	39.10	-2	5,831	-0.03%
2021/12/27	4	39.11	1.1	39.18	39.00	3	5,740	0.05%
2021/12/24	1	38.30	0.1	38.40	38.20	1	5,696	0.02%
2021/12/23	2	37.58	0	0.00	37.55	2	5,638	0.04%
2021/12/22	2	37.53	0	0.00	37.30	2	5,653	0.04%
2021/12/21	2	37.50	0	0.00	37.40	2	5,647	0.04%
2021/12/20	3.1	37.85	0	0.00	37.65	3.1	5,633	0.05%
2021/12/17	1	37.05	0.2	37.20	37.05	0.8	5,606	0.01%
2021/12/15	0	0.00	2	37.10	37.45	-2	5,545	-0.04%
2021/12/14	2.1	37.79	9	37.60	37.25	-6.9	5,515	-0.13%
2021/12/13	0	0.00	6	38.45	38.25	-6	5,440	-0.11%
2021/12/10	5.1	38.92	11.2	38.96	38.85	-6.2	5,412	-0.11%
2021/12/09	9.2	40.21	12	40.30	39.65	-2.8	5,331	-0.05%
2021/12/08	26.2	40.83	206.8	38.96	41.60	-180.6	5,041	-3.58%	大賣/鉅額交易
2021/12/07	5	39.50	4.9	39.29	38.75	0.1	4,536	0.00%
2021/12/06	10.1	38.31	1	39.00	38.40	9.1	4,408	0.21%
2021/12/03	0	0.00	4	38.48	38.65	-4	4,258	-0.09%
2021/12/02	4	38.18	0.9	38.50	37.70	3.1	4,195	0.07%
2021/12/01	2	38.25	0	0.00	38.20	2	4,204	0.05%
2021/11/30	0	0.00	0.4	37.50	37.65	-0.4	4,179	-0.01%
2021/11/29	0	0.00	3	36.70	36.80	-3	4,188	-0.07%
2021/11/26	0	0.00	6	37.69	37.35	-6	4,199	-0.14%
2021/11/25	6	38.75	5	38.73	38.35	1	4,177	0.02%
2021/11/24	11	38.23	0.8	38.00	38.50	10.2	4,211	0.24%
2021/11/23	1	37.80	14.9	37.53	37.50	-13.9	4,181	-0.33%
2021/11/22	1	37.75	2	37.90	38.00	-1	4,188	-0.02%
2021/11/19	2	37.10	0	0.00	37.20	2	4,210	0.05%
2021/11/18	3.1	38.95	4	38.85	37.85	-0.9	4,200	-0.02%
2021/11/17	1	37.95	0	0.00	37.75	1	4,074	0.02%
2021/11/16	101	37.91	0	0.00	37.60	101	4,151	2.43%	大買/鉅額交易
2021/11/15	100	38.15	1.6	37.77	38.40	98.4	4,129	2.38%
2021/11/12	0	0.00	4	37.45	37.40	-4	4,175	-0.10%
2021/11/11	0.1	37.30	0	0.00	37.30	0.1	4,281	0.00%
2021/11/09	0	0.00	1.8	37.09	37.25	-1.8	4,589	-0.04%
2021/11/08	0	0.00	1	37.20	37.00	-1	4,764	-0.02%
2021/11/05	4	37.69	2	37.25	37.10	2	4,832	0.04%
2021/11/04	3	37.55	2.2	37.93	38.00	0.8	4,843	0.02%
2021/11/03	5.2	36.08	4	37.08	36.85	1.2	4,895	0.03%
2021/11/02	2	36.60	4.9	36.39	35.60	-2.9	4,847	-0.06%
2021/11/01	0	0.00	1.9	35.22	35.40	-1.9	4,760	-0.04%
2021/10/29	2.2	35.20	4.7	34.85	35.35	-2.4	4,908	-0.05%
2021/10/28	2	35.03	3	35.10	34.60	-1	5,044	-0.02%
2021/10/27	0	0.00	1	33.10	34.75	-1	5,276	-0.02%
2021/10/25	2	33.00	0	0.00	33.00	2	5,514	0.04%
2021/10/22	1	32.40	0	0.00	32.25	1	5,605	0.02%
2021/10/21	1	33.05	1	33.20	32.85	0	5,703	0.00%
2021/10/20	0.1	33.90	2.8	33.64	33.55	-2.7	5,783	-0.05%
2021/10/12	1	30.55	1	30.00	31.50	0	5,919	0.00%
2021/10/07	0	0.00	1	31.45	31.30	-1	7,076	-0.01%
2021/10/06	0	0.00	2	31.10	31.10	-2	7,813	-0.03%
2021/10/05	1	32.00	0	0.00	31.90	1	7,953	0.01%
2021/10/04	1	32.90	0	0.00	31.80	1	8,042	0.01%
2021/10/01	4	32.25	6	32.40	32.40	-2	8,144	-0.02%
2021/09/30	0	0.00	3	33.40	33.25	-3	8,173	-0.04%
2021/09/29	1	33.20	1.4	32.86	33.20	-0.4	8,202	0.00%
2021/09/28	0	0.00	34	32.03	32.50	-34	8,354	-0.41%
2021/09/27	0	0.00	0.5	32.60	32.60	-0.5	8,505	-0.01%
2021/09/24	11	33.66	14	33.31	33.15	-3	9,105	-0.03%
2021/09/17	3.1	31.00	0	0.00	31.40	3.1	9,643	0.03%
2021/09/16	0	0.00	1	30.85	30.90	-1	9,729	-0.01%
2021/09/10	1	31.95	0	0.00	31.90	1	10,396	0.01%
2021/09/09	1	31.45	0	0.00	31.55	1	10,474	0.01%
2021/09/08	1	31.00	0	0.00	30.85	1	10,699	0.01%
2021/09/03	0	0.00	1	33.35	33.15	-1	10,936	-0.01%
2021/09/02	33	33.40	0	0.00	33.10	33	11,091	0.30%
2021/09/01	1	33.35	2	33.68	33.65	-1	11,238	-0.01%
2021/08/30	0	0.00	2	33.68	33.35	-2	11,271	-0.02%
2021/08/26	2	33.23	0	0.00	33.25	2	11,234	0.02%
2021/08/25	1	33.20	11	33.05	33.10	-10	11,338	-0.09%
2021/08/24	1	32.60	0	0.00	32.50	1	11,467	0.01%
2021/08/23	5	32.95	0.2	33.20	32.70	4.8	11,562	0.04%
2021/08/20	1	31.20	0	0.00	31.50	1	11,539	0.01%
2021/08/19	2	31.65	3	31.65	31.40	-1	11,588	-0.01%
2021/08/18	4	31.89	0	0.00	32.80	4	11,624	0.03%
2021/08/17	2	32.03	5	31.67	31.30	-3	11,842	-0.03%
2021/08/16	3	32.60	4.2	32.85	32.75	-1.2	11,849	-0.01%
2021/08/13	7	34.11	168	34.67	33.95	-161	11,822	-1.36%	大賣/鉅額交易
2021/08/11	5	35.30	5	36.05	35.05	0	12,117	0.00%
2021/08/10	9	36.36	8	36.30	36.55	1	12,109	0.01%
2021/08/09	63	36.13	11	36.87	35.95	52	12,111	0.43%
2021/08/06	29	36.96	8	37.33	37.20	21	12,112	0.17%
2021/08/05	67	36.92	7	36.67	37.30	60	11,922	0.50%
2021/08/04	14	36.49	6	36.58	36.40	8	11,955	0.07%
2021/08/03	12	36.41	14	36.48	36.85	-2	12,084	-0.02%
2021/08/02	24	36.42	3	36.48	36.40	21	12,072	0.17%
2021/07/30	5	35.46	7	35.82	35.45	-2	11,974	-0.02%
2021/07/29	3	35.55	0	0.00	35.65	3	12,025	0.02%
2021/07/28	1	34.30	5	34.90	35.45	-4	12,152	-0.03%
2021/07/27	17	36.63	2	35.80	35.65	15	12,288	0.12%
2021/07/26	20	36.83	5	36.89	36.75	15	12,343	0.12%
2021/07/23	3	35.50	15	35.91	35.55	-12	12,578	-0.10%
2021/07/22	1	34.80	2	35.10	34.40	-1	12,838	-0.01%
2021/07/21	2	33.88	10	33.68	33.30	-8	12,832	-0.06%
2021/07/20	2	34.15	4	34.30	34.00	-2	12,912	-0.02%
2021/07/19	8	34.83	3	34.88	34.90	5	12,937	0.04%
2021/07/16	7	35.81	0	0.00	35.35	7	13,121	0.05%
2021/07/15	11	34.99	9	35.23	35.20	2	13,165	0.02%
2021/07/14	53	38.48	18	38.57	35.55	35	13,131	0.27%
2021/07/13	16	38.89	54	38.90	39.35	-38	12,255	-0.31%
2021/07/12	5	35.20	11	35.93	35.80	-6	11,596	-0.05%
2021/07/09	4	35.40	4	35.58	34.90	0	11,514	0.00%
2021/07/08	4	35.69	4	35.69	35.45	0	11,576	0.00%
2021/07/07	1	34.20	14	35.17	34.65	-13	11,594	-0.11%
2021/07/06	0	0.00	6	35.23	35.05	-6	11,704	-0.05%
2021/07/05	31	35.76	37	35.87	35.80	-6	11,852	-0.05%
2021/07/02	4	34.95	31	34.79	34.95	-27	11,797	-0.23%
2021/07/01	93	36.21	162	35.98	34.80	-69	11,781	-0.59%	大賣/
2021/06/30	4	34.10	6	34.06	34.75	-2	11,284	-0.02%
2021/06/29	1	35.05	2	35.23	34.50	-1	11,136	-0.01%
2021/06/28	0	0.00	4	33.95	34.40	-4	10,778	-0.04%
2021/06/25	56	33.60	4	33.95	33.40	52	10,796	0.48%
2021/06/24	78	33.96	2	33.80	33.95	76	10,849	0.70%
2021/06/23	5	33.71	16.1	33.39	34.10	-11.1	10,711	-0.10%
2021/06/18	1	33.20	0	0.00	33.20	1	12,188	0.01%
2021/06/17	1	33.65	5	33.64	33.65	-4	12,287	-0.03%
2021/06/16	4	32.46	67	32.72	32.80	-63	12,266	-0.51%
2021/06/15	18	32.36	52	33.07	33.35	-34	12,663	-0.27%
2021/06/11	84	32.22	0	0.00	31.95	84	12,703	0.66%
2021/06/10	11	32.42	10	32.41	32.50	1	12,714	0.01%
2021/06/09	5	32.90	129	32.30	32.25	-124	12,670	-0.98%	大賣/鉅額交易
2021/06/08	20.2	31.90	3	32.10	31.85	17.2	12,606	0.14%
2021/06/04	15	31.38	9	31.62	31.45	6	12,799	0.05%
2021/06/03	5	32.13	30	31.98	32.05	-25	12,866	-0.19%
2021/06/02	12	31.67	7	32.20	31.70	5	12,999	0.04%
2021/06/01	6	32.68	31	32.52	32.65	-25	13,120	-0.19%
2021/05/31	4	32.15	30	32.23	32.20	-26	13,123	-0.20%
2021/05/28	65	31.53	1	31.55	31.50	64	13,203	0.48%
2021/05/27	0	0.00	6.1	31.45	30.90	-6.1	13,926	-0.04%
2021/05/26	42	31.17	0	0.00	31.20	42	14,731	0.29%
2021/05/25	60	31.46	70	31.56	31.50	-10	14,771	-0.07%
2021/05/24	3	29.82	0	0.00	29.95	3	14,668	0.02%
2021/05/21	80	29.28	0	0.00	29.25	80	15,180	0.53%
2021/05/19	24	29.93	38	29.68	29.85	-14	15,364	-0.09%
2021/05/18	0	0.00	32	27.52	28.35	-32	15,190	-0.21%
2021/05/17	10	25.75	0	0.00	25.80	10	15,148	0.07%
2021/05/14	41	28.52	0	0.00	28.45	41	15,049	0.27%
2021/05/13	1	28.80	2	27.62	28.35	-1	14,977	-0.01%
2021/05/12	20.1	28.11	87	28.91	28.40	-66.9	15,139	-0.44%
2021/05/11	21	30.64	5	30.46	30.10	16	14,962	0.11%
2021/05/10	4.1	32.55	1	32.70	32.70	3.1	14,811	0.02%
2021/05/07	0	0.00	4.3	32.65	33.40	-4.3	14,822	-0.03%
2021/05/06	39	32.68	3	32.67	31.95	36	14,811	0.24%
2021/05/05	2	33.25	0	0.00	32.90	2	14,775	0.01%
2021/05/04	61	33.50	9	33.04	32.80	52	14,681	0.35%
2021/05/03	0	0.00	2.1	35.45	35.30	-2.1	14,512	-0.01%
2021/04/29	16	36.54	11	36.17	35.40	5	14,359	0.03%
2021/04/28	11	36.43	38.2	35.62	36.70	-27.2	13,913	-0.20%
2021/04/27	2	33.88	0	0.00	33.75	2	13,619	0.01%
2021/04/26	4	34.53	7	34.55	34.50	-3	13,771	-0.02%
2021/04/23	5	33.85	10	34.48	34.50	-5	13,707	-0.04%
2021/04/22	26.2	35.06	5	34.63	33.50	21.2	13,883	0.15%
2021/04/21	10	35.11	16	34.63	35.10	-6	13,962	-0.04%
2021/04/20	9	34.58	35	34.53	34.25	-26	13,870	-0.19%
2021/04/19	8	33.64	5	33.66	34.05	3	13,816	0.02%
2021/04/16	6	32.96	4	33.25	33.35	2	13,858	0.01%
2021/04/15	5	32.55	1	32.55	32.60	4	13,906	0.03%
2021/04/14	8	32.95	6	31.74	32.15	2	13,938	0.01%
2021/04/13	10	33.30	4	33.16	32.80	6	13,967	0.04%
2021/04/12	26	33.62	3	34.30	33.45	23	13,970	0.16%
2021/04/09	15	33.99	22	34.22	34.10	-7	13,870	-0.05%
2021/04/08	1.1	33.57	7	33.47	33.55	-5.9	13,661	-0.04%
2021/04/07	2	32.68	22	32.74	32.85	-20	13,537	-0.15%
2021/04/06	3	32.30	8.1	32.23	32.25	-5.1	13,476	-0.04%
2021/04/01	6	31.80	0	0.00	31.75	6	13,464	0.04%
2021/03/31	0	31.77	3	32.00	31.70	-3	13,526	-0.02%
2021/03/30	7	31.98	7	31.87	32.00	0	13,573	0.00%
2021/03/29	9	31.37	1	31.20	31.30	8	13,504	0.06%
2021/03/26	22	31.73	1	31.65	31.70	21	13,511	0.16%
2021/03/25	20.1	32.21	2	31.73	31.40	18.1	13,605	0.13%
2021/03/24	16	32.74	17	32.98	32.70	-1	13,600	-0.01%
2021/03/23	0	0.00	23	30.51	31.00	-23	12,386	-0.19%
2021/03/22	14	30.12	15	30.10	30.25	-1	12,194	-0.01%
2021/03/19	0	0.00	4	30.04	30.50	-4	12,191	-0.03%
2021/03/18	34	30.35	35	29.98	30.00	-1	12,147	-0.01%
2021/03/17	15	29.23	3	29.15	29.10	12	11,943	0.10%
2021/03/16	0.2	29.00	0	0.00	28.80	0.2	12,073	0.00%
2021/03/15	4	28.88	7	28.50	29.00	-3	12,463	-0.02%
2021/03/12	1	29.05	22	28.69	28.60	-21	12,568	-0.17%
2021/03/11	0	0.00	1	28.65	28.75	-1	13,343	-0.01%
2021/03/10	3	28.72	9	28.86	28.35	-6	13,647	-0.04%
2021/03/09	10	27.69	8	27.96	28.00	2	13,935	0.01%
2021/03/08	5.1	28.40	2	28.30	27.95	3.1	13,984	0.02%
2021/03/05	32	28.80	13	28.45	28.45	19	14,005	0.14%
2021/03/04	1	28.65	3	28.98	28.80	-2	14,031	-0.01%
2021/03/03	6	28.60	28	28.41	28.40	-22	14,210	-0.15%
2021/03/02	46.4	29.71	46	29.15	28.70	0.4	14,358	0.00%
2021/02/26	42	28.13	17	28.26	28.10	25	13,726	0.18%
2021/02/25	8	26.78	3	27.03	26.95	5	13,054	0.04%
2021/02/24	15	26.82	4	26.70	26.65	11	13,159	0.08%
2021/02/23	6	27.36	10.4	27.68	27.40	-4.4	13,079	-0.03%
2021/02/22	0	0.00	2	26.30	26.55	-2	12,617	-0.02%
2021/02/19	3	26.00	15	26.08	26.15	-12	12,705	-0.09%
2021/02/18	1	25.70	6	25.47	26.05	-5	13,038	-0.04%
2021/02/17	0	0.00	2	24.60	24.90	-2	13,491	-0.01%
2021/02/04	5	24.35	0	0.00	24.35	5	13,579	0.04%
2021/02/03	10	24.85	5	24.93	24.85	5	13,631	0.04%
2021/02/01	0	0.00	6	23.30	23.90	-6	13,654	-0.04%
2021/01/29	3	23.60	10	24.00	23.65	-7	13,663	-0.05%
2021/01/27	0	0.00	35	24.08	24.00	-35	13,791	-0.25%
2021/01/26	9	23.81	5	24.10	23.55	4	14,159	0.03%
2021/01/25	13.1	23.66	18	23.55	23.90	-4.9	14,129	-0.03%
2021/01/22	40	24.25	1	24.00	24.10	39	14,149	0.28%
2021/01/21	15	24.73	4	24.73	24.15	11	14,222	0.08%
2021/01/20	4	25.29	0	0.00	24.75	4	14,240	0.03%
2021/01/19	13	26.25	1	26.35	25.85	12	14,219	0.08%
2021/01/18	1	25.50	2	25.25	25.60	-1	14,175	-0.01%
2021/01/15	3.3	26.18	8	26.05	26.35	-4.7	14,279	-0.03%
2021/01/14	14	26.51	21	26.70	27.20	-7	14,786	-0.05%
2021/01/13	1	25.95	6	26.00	25.90	-5	15,460	-0.03%
2021/01/12	9	25.74	0.2	26.00	25.55	8.8	15,476	0.06%
2021/01/11	6	26.11	10	26.18	26.25	-4	15,595	-0.03%
2021/01/08	1	25.75	53	26.02	25.60	-52	15,511	-0.34%
2021/01/07	0	0.00	12	25.45	25.55	-12	15,580	-0.08%
2021/01/06	1	25.30	1	26.10	25.30	0	15,616	0.00%
2021/01/05	2	25.80	6	25.83	26.20	-4	15,576	-0.03%
2021/01/04	56	25.43	5	25.65	25.50	51	15,507	0.33%
2020/12/31	27	25.31	8	25.40	25.25	19	15,490	0.12%
2020/12/30	1	25.45	5	25.65	25.35	-4	15,492	-0.03%
2020/12/29	14	25.69	9.1	25.75	25.75	4.9	15,499	0.03%
2020/12/28	13	25.63	12	25.75	25.75	1	15,443	0.01%
2020/12/25	8	25.28	0	0.00	25.10	8	15,368	0.05%
2020/12/24	19	25.43	10.1	25.28	25.25	8.9	15,292	0.06%
2020/12/23	17	24.88	2	24.90	24.85	15	15,214	0.10%
2020/12/22	19	25.59	11	25.65	24.80	8	15,269	0.05%
2020/12/21	21	25.42	19	25.54	25.70	2	15,191	0.01%
2020/12/18	1	26.10	1	26.10	26.50	0	15,033	0.00%
2020/12/17	3.1	25.56	1	25.45	25.40	2.1	14,779	0.01%
2020/12/16	1	25.85	1	26.05	25.75	0	14,749	0.00%
2020/12/15	2	25.38	56	25.59	25.40	-54	14,713	-0.37%
2020/12/14	8	26.21	111	26.09	26.05	-103	14,594	-0.71%	大賣/鉅額交易
2020/12/11	10	26.03	6	26.20	26.10	4	14,537	0.03%
2020/12/10	55	27.19	6	27.37	27.05	49	14,332	0.34%
2020/12/09	56	27.14	84	26.77	27.80	-28	14,215	-0.20%
2020/12/08	7	26.31	99	26.37	26.15	-92	13,847	-0.66%
2020/12/07	118.1	26.50	81	27.45	26.50	37.1	13,754	0.27%	大買/
2020/12/04	136	24.88	6	25.08	25.65	130	12,973	1.00%	大買/鉅額交易
2020/12/03	18	24.84	122	24.61	24.50	-104	12,803	-0.81%	大賣/鉅額交易
2020/12/02	14	24.08	8	24.09	24.15	6	12,762	0.05%
2020/12/01	1	23.65	49	23.66	24.20	-48	13,696	-0.35%
2020/11/30	111.2	24.12	2.1	24.19	23.70	109.1	14,329	0.76%	大買/鉅額交易
2020/11/27	53.1	24.47	2	24.50	24.10	51.1	14,307	0.36%
2020/11/26	10	24.10	10	23.72	24.00	0	14,206	0.00%
2020/11/25	112	23.51	104	23.05	23.10	8	13,931	0.06%	大買/大賣/
2020/11/24	7	23.52	4	23.44	23.25	3	13,896	0.02%
2020/11/23	2	23.28	3	23.60	23.55	-1	13,828	-0.01%
2020/11/20	1	23.30	3	23.35	23.25	-2	13,763	-0.01%
2020/11/19	0	0.00	81	23.11	23.15	-81	13,842	-0.59%
2020/11/18	22	23.10	18	23.07	23.10	4	14,019	0.03%
2020/11/17	90	23.56	12	23.55	23.45	78	14,150	0.55%
2020/11/16	61	23.33	11	23.48	23.95	50	14,077	0.36%
2020/11/10	19	22.84	9	22.42	22.25	10	15,658	0.06%
2020/11/09	14	22.51	16	22.40	22.40	-2	16,236	-0.01%
2020/11/06	1	22.05	21	22.30	22.05	-20	16,698	-0.12%
2020/11/05	4	22.26	3	22.17	22.20	1	16,657	0.01%
2020/11/04	1	22.30	36	21.81	22.30	-35	16,608	-0.21%
2020/11/03	1	22.10	0	0.00	22.10	1	16,534	0.01%
2020/10/30	0	0.00	30	21.80	21.65	-30	16,540	-0.18%
2020/10/29	4	22.10	0	0.00	22.35	4	16,403	0.02%
2020/10/28	15	22.36	1	22.20	22.15	14	16,304	0.09%
2020/10/27	12	23.02	18	23.29	22.85	-6	16,142	-0.04%
2020/10/26	15	23.14	2	22.90	22.90	13	15,990	0.08%
2020/10/23	36	23.63	0	0.00	23.55	36	15,775	0.23%
2020/10/22	11	23.90	50	24.13	23.75	-39	15,613	-0.25%
2020/10/21	15	22.95	52	24.05	24.45	-37	14,920	-0.25%
2020/10/20	0	0.00	2	22.00	22.25	-2	14,004	-0.01%
2020/10/19	1	22.30	3	22.58	21.90	-2	13,998	-0.01%
2020/10/16	0	0.00	3	21.90	21.60	-3	13,910	-0.02%
2020/10/15	1	22.00	0	0.00	21.90	1	13,897	0.01%
2020/10/14	10	21.90	13	22.00	21.80	-3	13,729	-0.02%
2020/10/13	6	21.46	1	21.45	21.30	5	13,649	0.04%
2020/10/12	0	0.00	20	21.35	21.25	-20	13,585	-0.15%
2020/10/08	0	0.00	20	21.25	21.25	-20	13,593	-0.15%
2020/10/07	10	21.15	0	0.00	21.10	10	13,600	0.07%
2020/10/06	5	20.95	1	20.95	20.95	4	13,778	0.03%
2020/10/05	51	20.53	0	0.00	20.60	51	13,761	0.37%
2020/09/30	1	20.30	0	0.00	20.30	1	13,768	0.01%
2020/09/29	2	20.05	0	0.00	19.75	2	13,818	0.01%
2020/09/28	10	19.70	10	19.65	19.75	0	13,934	0.00%
2020/09/25	5	18.70	7	18.96	18.95	-2	14,248	-0.01%
2020/09/24	2	20.00	0	0.00	19.65	2	14,786	0.01%
2020/09/23	0	0.00	2	20.23	20.15	-2	14,746	-0.01%
2020/09/22	11	20.35	10	20.50	20.20	1	14,708	0.01%
2020/09/21	2	20.85	21	20.77	20.70	-19	14,647	-0.13%
2020/09/18	7	21.11	2	21.15	21.15	5	14,606	0.03%
2020/09/17	25	21.06	7	20.90	21.15	18	14,567	0.12%
2020/09/16	13	21.11	3	21.08	20.70	10	14,510	0.07%
2020/09/15	10	21.28	6	21.30	21.15	4	14,397	0.03%
2020/09/14	3	21.18	33	20.61	21.10	-30	14,325	-0.21%
2020/09/11	45	20.45	73	20.43	20.15	-28	14,108	-0.20%
2020/09/10	21	21.25	2	21.13	20.90	19	14,005	0.14%
2020/09/09	14	20.31	1	20.40	20.60	13	13,882	0.09%
2020/09/08	16	20.81	25	20.71	20.60	-9	13,778	-0.07%
2020/09/07	6	21.95	27	22.22	21.15	-21	13,579	-0.15%
2020/09/04	20	22.52	12	22.53	22.50	8	13,177	0.06%
2020/09/03	16	22.01	12	22.20	22.55	4	12,118	0.03%
2020/09/02	6	20.55	6	20.67	20.50	0	11,319	0.00%
2020/09/01	7	20.55	1	20.65	20.85	6	11,092	0.05%
2020/08/31	4	19.99	8	20.05	20.00	-4	10,852	-0.04%
2020/08/28	7	20.36	1	20.20	20.10	6	10,805	0.06%
2020/08/27	1	19.95	3	20.35	19.80	-2	10,709	-0.02%
2020/08/26	9	20.50	46	20.63	20.25	-37	10,649	-0.35%
2020/08/25	40	20.29	7	20.36	20.25	33	10,562	0.31%
2020/08/24	21	20.78	2	20.68	20.55	19	10,492	0.18%
2020/08/21	8	20.38	2	20.85	21.00	6	10,543	0.06%
2020/08/20	8	21.01	45	20.11	19.35	-37	10,259	-0.36%
2020/08/19	11	22.00	15	21.22	21.45	-4	9,813	-0.04%
2020/08/18	19	21.80	14	21.78	21.70	5	9,455	0.05%
2020/08/17	71	21.52	8	21.58	21.70	63	8,947	0.70%
2020/08/14	36	19.76	6	20.26	20.55	30	8,193	0.37%
2020/08/13	9	19.28	234	19.38	19.60	-225	7,372	-3.05%	大賣/鉅額交易
2020/08/12	43	17.31	9	17.53	17.85	34	6,571	0.52%
2020/08/11	139	16.55	3	16.60	16.55	136	6,010	2.26%	大買/鉅額交易
2020/08/10	36	16.40	107	16.96	16.55	-71	5,991	-1.19%	大賣/
2020/08/07	0	0.00	202	17.15	17.10	-202	5,947	-3.40%	大賣/鉅額交易
2020/08/06	12	17.28	64	17.31	17.15	-52	5,891	-0.88%
2020/08/05	54	16.76	63	17.03	17.00	-9	5,686	-0.16%
2020/08/04	25	16.10	40	16.06	16.00	-15	5,469	-0.27%
2020/08/03	0	0.00	25	15.97	15.90	-25	5,459	-0.46%
2020/07/31	0	0.00	20	15.60	15.50	-20	5,405	-0.37%
2020/07/30	0	0.00	11	15.61	15.65	-11	5,394	-0.20%
2020/07/29	10	15.05	75	15.29	15.20	-65	5,379	-1.21%
2020/07/28	2	15.65	1	15.20	15.10	1	5,383	0.02%
2020/07/24	106	15.75	15	15.65	15.55	91	5,273	1.73%	大買/
2020/07/23	180	16.09	42	16.11	16.25	138	5,194	2.66%	大買/鉅額交易
2020/07/22	0	0.00	9	16.43	16.45	-9	5,113	-0.18%
2020/07/21	302	16.09	93	16.20	16.15	209	4,957	4.22%	大買/鉅額交易
2020/07/20	15	15.60	2	16.00	16.00	13	4,878	0.27%
2020/07/17	90	16.01	0	0.00	15.90	90	4,837	1.86%
2020/07/15	0	0.00	3	16.12	15.70	-3	4,691	-0.06%
2020/07/14	7	16.24	0	0.00	16.25	7	4,620	0.15%
2020/07/13	5	16.62	37	16.02	16.50	-32	4,581	-0.70%
2020/07/10	11	15.55	166	15.77	15.55	-155	4,387	-3.53%	大賣/鉅額交易
2020/07/09	119	15.93	0	0.00	15.80	119	4,346	2.74%	大買/鉅額交易
2020/07/08	71	15.90	0	0.00	16.05	71	4,320	1.64%
2020/07/07	12	15.73	1	15.65	15.75	11	4,218	0.26%
2020/07/06	5	16.14	7	16.21	16.25	-2	4,102	-0.05%
2020/07/03	9	15.78	11	15.73	16.10	-2	3,749	-0.05%
2020/06/22	0	0.00	1	14.15	14.15	-1	3,183	-0.03%
2020/06/16	0	0.00	2	14.10	14.15	-2	3,217	-0.06%
2020/06/15	1	13.70	0	0.00	13.75	1	3,278	0.03%
2020/06/12	1	13.85	1	14.00	14.05	0	3,282	0.00%
2020/06/11	0	0.00	3	14.30	14.25	-3	3,291	-0.09%
2020/06/04	1	14.70	0	0.00	14.75	1	3,345	0.03%
2020/06/03	3	14.95	2	15.05	14.85	1	3,328	0.03%
2020/06/01	2	15.10	0	0.00	15.05	2	3,234	0.06%
2020/05/29	0	0.00	4	15.15	15.15	-4	3,239	-0.12%
2020/05/28	4	14.75	0	0.00	14.60	4	3,215	0.12%
2020/05/20	2	13.70	0	0.00	13.60	2	2,823	0.07%
2020/05/14	0	0.00	1	13.85	13.40	-1	2,718	-0.04%
2020/05/08	0	0.00	1	14.15	13.95	-1	2,612	-0.04%
2020/05/04	3	13.90	0	0.00	13.90	3	2,703	0.11%
2020/04/30	0	0.00	1	14.25	14.25	-1	2,705	-0.04%
2020/04/21	0	0.00	2	13.35	13.40	-2	2,683	-0.07%
2020/04/15	2	14.00	0	0.00	14.05	2	2,660	0.08%
2020/03/27	2	12.00	0	0.00	12.00	2	2,758	0.07%
2020/03/19	1	10.15	1	10.15	10.10	0	2,578	0.00%
2020/03/12	1	13.90	0	0.00	13.00	1	2,460	0.04%
2020/03/09	0	15.00	0	0.00	14.50	0	2,370	0.00%
2020/03/03	1	15.55	0	0.00	15.45	1	2,240	0.04%
2020/02/17	0	0.00	4	15.15	15.15	-4	2,267	-0.18%
2020/02/14	2	15.30	2	15.20	15.25	0	2,306	0.00%
2020/02/13	5	15.47	0	0.00	15.30	5	2,315	0.22%
2020/02/12	0	0.00	1	14.90	15.10	-1	2,271	-0.04%
2020/02/07	2	14.65	1	14.65	14.55	1	2,333	0.04%
2020/01/31	2	14.60	250	14.45	14.60	-248	2,271	-10.92%	大賣/鉅額交易
2020/01/30	12	14.90	0	0.00	14.85	12	2,290	0.52%
2020/01/15	0	0.00	2	16.40	16.30	-2	2,347	-0.09%
2020/01/10	0	0.00	1	16.40	16.35	-1	2,361	-0.04%
2020/01/08	7	16.26	1	16.35	16.50	6	2,340	0.26%
2020/01/07	10	16.45	0	0.00	16.45	10	2,449	0.41%
2020/01/03	0	0.00	2	17.20	17.10	-2	2,475	-0.08%
2019/12/30	0	0.00	1	17.40	17.35	-1	2,399	-0.04%
2019/12/26	0	0.00	5	17.20	17.15	-5	2,370	-0.21%
2019/12/25	4	17.28	5	17.30	17.30	-1	2,331	-0.04%
2019/12/20	1	17.10	0	0.00	17.10	1	2,328	0.04%
2019/12/19	0	0.00	40	17.21	17.05	-40	2,402	-1.66%
2019/12/18	0	0.00	10	17.05	17.05	-10	2,503	-0.40%
2019/12/13	0	0.00	2	17.00	16.85	-2	2,549	-0.08%
2019/12/02	1	16.70	0	0.00	16.50	1	2,813	0.04%
2019/11/27	0	0.00	1	17.25	17.25	-1	3,005	-0.03%
2019/11/26	0	0.00	20	16.75	17.05	-20	3,048	-0.66%
2019/11/18	20	17.30	0	0.00	17.20	20	3,263	0.61%
2019/11/15	1	17.10	6	17.09	17.15	-5	3,523	-0.14%
2019/11/14	0	0.00	1	16.75	16.75	-1	3,623	-0.03%
2019/11/13	1	16.90	0	0.00	16.65	1	3,641	0.03%
2019/11/11	40	16.59	0	0.00	16.50	40	3,648	1.10%
2019/10/31	0	0.00	1	17.55	17.20	-1	3,888	-0.03%
2019/10/30	0	0.00	1	17.40	17.25	-1	3,966	-0.03%
2019/10/29	20	17.15	0	0.00	17.10	20	4,101	0.49%
2019/10/25	1	17.40	10	17.45	17.25	-9	4,847	-0.19%
2019/10/24	1	17.50	0	0.00	17.55	1	5,018	0.02%
2019/10/22	0	0.00	4	17.58	17.55	-4	5,024	-0.08%
2019/10/21	0	0.00	1	17.55	17.50	-1	5,084	-0.02%
2019/10/17	10	17.70	2	17.65	17.60	8	5,101	0.16%
2019/10/16	0	0.00	12	17.72	17.45	-12	5,103	-0.24%
2019/10/15	4	17.65	56	17.80	17.70	-52	5,090	-1.02%
2019/10/14	5	17.45	0	0.00	17.45	5	4,968	0.10%
2019/09/27	1	17.05	0	0.00	16.95	1	5,152	0.02%
2019/09/26	0	0.00	4	17.50	17.45	-4	5,165	-0.08%
2019/09/24	1	18.10	0	0.00	17.45	1	5,157	0.02%
2019/09/23	0	0.00	5	17.80	17.90	-5	5,077	-0.10%
2019/09/20	5	17.25	0	0.00	17.05	5	4,954	0.10%
2019/09/16	0	0.00	1	17.55	17.50	-1	4,938	-0.02%
2019/09/11	2	17.25	3	17.05	17.10	-1	4,939	-0.02%
2019/09/09	3	17.37	5	17.54	17.20	-2	4,941	-0.04%
2019/09/06	1	17.95	0	0.00	17.75	1	4,924	0.02%
2019/09/05	4	17.93	4	18.11	17.90	0	4,887	0.00%
2019/09/03	2	17.75	2	17.68	17.70	0	4,833	0.00%
2019/09/02	0	0.00	2	17.65	17.60	-2	4,796	-0.04%
2019/08/30	4	17.71	4	17.91	17.65	0	4,754	0.00%
2019/08/29	0	0.00	7	17.61	17.70	-7	4,613	-0.15%
2019/08/28	1	17.00	0	0.00	17.15	1	4,503	0.02%
2019/08/27	1	17.25	0	0.00	17.10	1	4,477	0.02%
2019/08/26	8	16.93	0	0.00	16.95	8	4,466	0.18%
2019/08/23	4	17.48	2	17.45	17.40	2	4,412	0.05%
2019/08/22	0	0.00	2	17.55	17.40	-2	4,386	-0.05%
2019/08/21	5	17.17	21	17.23	17.30	-16	4,350	-0.37%
2019/08/20	7	17.66	15	17.52	17.10	-8	4,303	-0.19%
2019/08/19	2	17.15	10	17.11	17.20	-8	4,031	-0.20%
2019/08/15	1	15.70	1	16.05	16.05	0	3,928	0.00%
2019/08/14	0	0.00	6	16.12	16.00	-6	3,928	-0.15%
2019/08/12	1	16.10	0	0.00	16.15	1	3,897	0.03%
2019/08/08	9	15.44	11	15.74	15.75	-2	3,939	-0.05%
2019/08/07	1	15.35	0	0.00	15.15	1	3,955	0.03%
2019/08/06	4	15.43	5	15.20	15.45	-1	4,096	-0.02%
2019/08/05	7	15.82	2	15.80	15.55	5	4,070	0.12%
2019/08/02	3	16.05	3	16.15	15.90	0	4,036	0.00%
2019/08/01	14	16.74	0	0.00	16.60	14	4,063	0.34%
2019/07/31	41	17.33	5	17.35	17.05	36	3,958	0.91%
2019/07/30	29	17.44	17	17.87	18.10	12	3,798	0.32%
2019/07/29	68	17.29	0	0.00	17.60	68	3,453	1.97%
2019/07/26	50	15.86	1	16.25	16.00	49	3,119	1.57%
2019/07/23	0	0.00	6	15.63	15.65	-6	2,973	-0.20%
2019/07/22	0	0.00	1	15.45	15.40	-1	2,935	-0.03%
2019/07/18	5	15.45	1	15.40	15.15	4	3,010	0.13%
2019/07/17	5	15.40	6	15.49	15.50	-1	3,021	-0.03%
2019/07/12	1	15.00	6	15.23	15.45	-5	3,417	-0.15%
2019/07/05	0	0.00	1	15.05	14.85	-1	3,522	-0.03%
2019/07/04	0	0.00	2	15.00	15.10	-2	3,538	-0.06%
2019/07/02	120	14.90	0	0.00	14.90	120	3,524	3.40%	大買/鉅額交易
2019/07/01	5	14.80	0	0.00	14.75	5	3,580	0.14%
2019/06/27	0	0.00	6	14.70	14.70	-6	3,630	-0.17%
2019/06/24	5	14.85	0	0.00	14.85	5	3,654	0.14%
2019/06/21	25	14.65	0	0.00	14.70	25	3,641	0.69%
2019/06/19	0	0.00	4	14.69	14.70	-4	3,661	-0.11%
2019/06/18	1	14.45	0	0.00	14.35	1	3,585	0.03%
2019/06/17	3	14.45	0	0.00	14.45	3	3,565	0.08%
2019/05/28	0	0.00	1	13.70	13.65	-1	3,394	-0.03%
2019/05/24	1	14.25	0	0.00	14.30	1	3,396	0.03%
2019/05/23	0	0.00	10	14.35	14.35	-10	3,556	-0.28%
2019/05/22	1	14.85	11	14.70	14.65	-10	3,612	-0.28%
2019/05/21	0	0.00	30	14.23	14.50	-30	3,554	-0.84%
2019/05/20	0	0.00	10	14.40	14.50	-10	3,558	-0.28%
2019/05/16	12	15.23	2	15.20	14.85	10	3,535	0.28%
2019/05/15	4	15.01	2	14.85	14.90	2	3,471	0.06%
2019/05/14	51	14.73	0	0.00	15.00	51	3,483	1.46%
2019/05/09	0	0.00	6	14.75	14.50	-6	3,278	-0.18%
2019/05/06	1	14.60	5	14.70	14.60	-4	3,105	-0.13%
2019/05/03	6	14.69	0	0.00	15.00	6	3,006	0.20%
2019/05/02	0	0.00	1	14.60	14.70	-1	2,953	-0.03%
2019/04/25	5	14.60	0	0.00	14.45	5	2,775	0.18%
2019/04/24	0	0.00	2	14.70	14.40	-2	2,802	-0.07%
2019/04/23	0	0.00	57	14.77	14.85	-57	2,750	-2.07%
2019/04/22	62	15.37	9	15.30	15.15	53	2,729	1.94%
2019/04/19	9	14.60	0	0.00	14.90	9	2,433	0.37%
2019/04/17	10	14.75	0	0.00	14.60	10	2,288	0.44%
2019/04/16	0	0.00	6	14.15	14.25	-6	2,112	-0.28%
2019/04/15	0	0.00	69	14.04	13.95	-69	2,046	-3.37%
2019/04/12	3	14.00	4	14.05	13.95	-1	2,024	-0.05%
2019/04/11	50	13.98	100	13.93	14.00	-50	1,973	-2.53%
2019/04/10	100	14.15	0	0.00	13.90	100	1,922	5.20%
2019/03/28	21	13.00	0	0.00	13.00	21	1,673	1.25%
2019/03/26	2	13.65	0	0.00	13.55	2	1,629	0.12%
2019/03/25	0	0.00	105	13.69	13.65	-105	1,597	-6.57%	大賣/鉅額交易
2019/03/20	4	13.80	0	0.00	13.90	4	1,533	0.26%
2019/03/19	0	0.00	5	13.85	13.80	-5	1,540	-0.32%
2019/03/11	0	0.00	1	13.75	13.60	-1	1,606	-0.06%
2019/03/08	21	13.45	9	13.40	13.45	12	1,652	0.73%
2019/03/07	99	13.52	105	13.54	13.50	-6	1,662	-0.36%	大賣/
2019/03/05	105	13.74	0	0.00	13.75	105	1,751	6.00%	大買/鉅額交易
2019/02/26	110	13.99	225	13.90	13.85	-115	1,756	-6.55%	大買/大賣/鉅額交易
2019/02/25	110	14.15	11	14.10	14.10	99	1,747	5.67%	大買/
2019/02/21	11	14.35	0	0.00	14.40	11	1,627	0.68%
2019/02/15	0	0.00	6	13.88	14.10	-6	1,623	-0.37%
2019/02/14	10	14.25	5	13.95	13.95	5	1,608	0.31%
2019/02/13	1	14.15	0	0.00	14.10	1	1,588	0.06%
2019/01/28	0	0.00	30	13.20	13.15	-30	1,532	-1.96%
2019/01/23	30	12.95	0	0.00	12.95	30	1,683	1.78%
2019/01/18	0	0.00	1	13.10	13.05	-1	1,747	-0.06%
2019/01/17	45	13.12	115	13.05	13.05	-70	1,764	-3.97%	大賣/
2019/01/16	14	13.11	14	13.20	13.20	0	1,758	0.00%
2019/01/15	32	12.87	0	0.00	12.85	32	1,685	1.90%
2019/01/11	18	12.88	11	12.75	12.70	7	1,677	0.42%
2019/01/10	16	12.82	14	12.75	12.75	2	1,666	0.12%
2019/01/09	4	12.75	0	0.00	12.75	4	1,683	0.24%
2019/01/08	21	12.54	0	0.00	12.50	21	1,679	1.25%
2019/01/07	10	12.50	0	0.00	12.55	10	1,692	0.59%
2019/01/04	0	0.00	45	12.03	12.20	-45	1,715	-2.62%
2019/01/03	45	12.44	0	0.00	12.40	45	1,771	2.54%
2019/01/02	16	12.58	86	12.49	12.50	-70	1,797	-3.90%
2018/12/28	70	12.60	0	0.00	12.60	70	1,809	3.87%
2018/12/27	16	12.70	35	12.60	12.60	-19	1,855	-1.02%
2018/12/26	21	12.58	2	12.70	12.40	19	1,844	1.03%
2018/12/07	3	13.45	0	0.00	13.70	3	2,492	0.12%
2018/11/30	10	13.50	10	13.55	13.45	0	2,462	0.00%
2018/11/20	12	13.29	12	13.15	13.10	0	2,734	0.00%
2018/11/19	10	12.95	10	12.80	12.90	0	2,700	0.00%
2018/11/16	1	12.55	1	12.85	12.70	0	2,691	0.00%
2018/10/19	5	11.50	0	0.00	11.60	5	3,104	0.16%
2018/10/16	13	11.85	13	11.60	11.65	0	3,330	0.00%
2018/10/11	2	11.30	0	0.00	11.30	2	3,348	0.06%
2018/10/05	2	12.90	0	0.00	12.75	2	3,485	0.06%
2018/10/03	12	13.80	27	13.66	13.75	-15	3,499	-0.43%
2018/09/28	2	13.50	0	0.00	13.45	2	3,599	0.06%
2018/09/21	0	0.00	2	14.20	14.15	-2	5,222	-0.04%
2018/09/20	2	13.70	0	0.00	13.60	2	5,118	0.04%
2018/09/19	3	13.70	0	0.00	13.70	3	5,119	0.06%
2018/09/14	0	0.00	2	13.35	14.05	-2	4,885	-0.04%
2018/09/11	2	13.25	0	0.00	13.25	2	4,876	0.04%
2018/09/10	0	0.00	40	12.95	13.00	-40	4,902	-0.82%
2018/09/04	1	14.65	0	0.00	14.60	1	5,117	0.02%
2018/08/30	15	14.95	0	0.00	14.80	15	5,635	0.27%
2018/08/08	0	0.00	14	15.55	15.70	-14	7,522	-0.19%
2018/08/07	14	15.65	0	0.00	15.70	14	7,867	0.18%
2018/08/01	0	0.00	2	15.95	15.85	-2	8,657	-0.02%
2018/07/25	0	0.00	1	16.55	16.50	-1	8,828	-0.01%
2018/07/24	1	16.00	10	16.10	16.10	-9	8,815	-0.10%
2018/07/23	11	16.24	0	0.00	16.30	11	8,770	0.13%
2018/07/17	0	0.00	16	16.05	16.00	-16	8,647	-0.19%
2018/07/16	16	16.38	0	0.00	16.00	16	8,603	0.19%
2018/07/13	0	0.00	2	16.35	16.35	-2	8,501	-0.02%
2018/07/09	0	0.00	1	16.00	15.95	-1	8,536	-0.01%
2018/07/04	0	0.00	17	17.38	16.90	-17	8,378	-0.20%
2018/07/03	51	17.79	29	18.25	17.00	22	8,024	0.27%
2018/07/02	16	16.72	40	16.33	16.70	-24	7,037	-0.34%
2018/06/28	0	0.00	2	15.20	15.00	-2	6,772	-0.03%
2018/06/27	2	15.25	0	0.00	15.15	2	6,796	0.03%
2018/06/26	5	14.74	0	0.00	15.15	5	6,772	0.07%
2018/06/25	1	15.10	4	15.30	14.95	-3	6,743	-0.04%
2018/06/22	6	15.30	0	0.00	15.25	6	6,717	0.09%
2018/06/21	0	0.00	10	15.74	15.50	-10	6,700	-0.15%
2018/06/20	18	15.34	4	15.35	15.35	14	6,681	0.21%
2018/06/19	4	16.08	0	0.00	15.90	4	6,620	0.06%
2018/06/15	15	16.68	0	0.00	16.65	15	6,587	0.23%
2018/06/14	4	16.70	1	16.75	16.55	3	6,557	0.05%
2018/06/13	10	16.98	0	0.00	16.90	10	6,484	0.15%
2018/06/12	1	17.00	0	0.00	17.20	1	6,396	0.02%
2018/06/11	2	17.03	0	0.00	16.95	2	6,291	0.03%
2018/06/08	1	17.40	0	0.00	17.00	1	6,170	0.02%
2018/06/06	0	0.00	7	16.40	16.75	-7	5,703	-0.12%
2018/06/05	7	16.02	0	0.00	15.90	7	5,536	0.13%
2018/05/31	6	16.79	12	16.94	16.40	-6	5,333	-0.11%
2018/05/28	0	0.00	10	16.84	17.45	-10	4,999	-0.20%
2018/05/25	3	16.70	9	16.62	16.65	-6	4,676	-0.13%
2018/05/24	33	16.45	15	16.50	16.85	18	4,495	0.40%
2018/05/23	0	0.00	22	15.47	15.90	-22	3,979	-0.55%
2018/05/22	0	0.00	2	15.25	15.50	-2	3,850	-0.05%
2018/05/21	18	15.25	8	15.40	15.40	10	3,757	0.27%
2018/05/17	22	15.05	3	15.93	14.95	19	3,540	0.54%
2018/05/16	3	15.45	0	0.00	15.75	3	3,412	0.09%
2018/05/15	18	15.99	59	15.86	15.90	-41	3,291	-1.25%
2018/05/14	45	15.38	7	15.42	15.75	38	2,946	1.29%
2018/05/11	4	14.55	4	14.98	14.35	0	2,490	0.00%
2018/05/09	1	14.00	1	13.80	13.70	0	2,130	0.00%
2018/05/08	0	0.00	2	13.90	13.50	-2	2,053	-0.10%
2018/05/07	0	0.00	5	13.55	13.90	-5	1,947	-0.26%
2018/05/04	0	0.00	5	12.80	12.75	-5	1,725	-0.29%
2018/04/30	2	12.78	0	0.00	12.55	2	1,696	0.12%
2018/04/27	5	11.75	0	0.00	12.05	5	1,609	0.31%
2018/03/14	0	0.00	16	13.07	13.20	-16	1,751	-0.91%
2018/03/08	16	13.15	5	13.20	13.15	11	1,762	0.62%
2018/03/07	1	13.00	0	0.00	13.15	1	1,749	0.06%
2018/03/05	4	12.85	16	12.80	12.65	-12	1,692	-0.71%
2018/03/02	29	12.99	12	13.10	12.95	17	1,760	0.97%
2018/02/06	0	11.45	0	0.00	11.15	0	1,809	0.00%
2018/01/31	0	0.00	5	12.65	12.65	-5	2,014	-0.25%
2018/01/30	0	0.00	5	12.90	12.75	-5	2,085	-0.24%
2018/01/29	10	13.15	0	0.00	13.00	10	2,106	0.47%
2018/01/26	0	0.00	2	12.90	13.10	-2	2,191	-0.09%
2018/01/23	0	0.00	20	12.85	12.80	-20	2,552	-0.78%
2018/01/22	20	12.95	0	0.00	12.90	20	2,612	0.77%
2018/01/19	2	12.80	0	0.00	12.80	2	2,836	0.07%
2018/01/10	1	12.90	0	0.00	12.95	1	4,210	0.02%
2018/01/08	1	13.65	0	0.00	13.50	1	4,352	0.02%