精成科 (6191)-凱基-市府券商分點個股進出

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
57.6
漲跌
▲0.4
漲幅
+0.70%
成交量
3,730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

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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/11/22	0	0.00	1	57.30	57.60	-1	2,431	-0.04%
2024/11/21	11	55.73	0	0.00	57.20	11	2,391	0.46%
2024/11/19	1	56.30	0	0.00	56.60	1	2,302	0.04%
2024/11/18	0	55.60	0	0.00	55.70	0	2,241	0.00%
2024/11/15	0	0.00	4	55.55	55.00	-4	2,208	-0.18%
2024/11/14	17.5	54.37	0	0.00	54.10	17.5	2,173	0.81%
2024/11/13	10	55.90	3	55.97	55.60	7	2,135	0.33%
2024/11/12	0.2	56.10	3	55.80	55.80	-2.8	2,123	-0.13%
2024/11/11	13	56.68	0	0.00	56.80	13	2,099	0.62%
2024/11/08	4	59.03	2	59.80	58.40	2	2,052	0.10%
2024/11/07	0	0.00	2	59.45	59.40	-2	2,040	-0.10%
2024/11/06	1	58.60	1	58.70	58.40	0	2,042	0.00%
2024/11/05	1	58.60	0	0.00	58.50	1	2,067	0.05%
2024/11/04	3	58.93	2	59.55	58.70	1	2,120	0.05%
2024/11/01	2	58.70	2	58.65	58.90	0	2,181	0.00%
2024/10/30	3	59.47	0	0.00	58.30	3	2,213	0.14%
2024/10/28	0	0.00	1	59.30	59.20	-1	2,119	-0.05%
2024/10/24	0	0.00	0.1	60.50	60.00	-0.1	2,118	0.00%
2024/10/23	0	0.00	1	60.50	60.60	-1	2,133	-0.05%
2024/10/21	2.3	59.91	0	0.00	59.80	2.3	2,152	0.10%
2024/10/17	0	0.00	1	60.50	60.20	-1	2,178	-0.05%
2024/10/16	10	59.50	0	0.00	60.00	10	2,204	0.45%
2024/10/15	2	60.20	0	0.00	59.90	2	2,193	0.09%
2024/09/26	0	0.00	1	62.10	61.90	-1	2,742	-0.04%
2024/09/23	0	0.00	0.1	62.20	62.20	-0.1	2,905	0.00%
2024/09/20	5	61.92	1.3	61.58	61.50	3.7	2,877	0.13%
2024/09/19	0	0.00	0.6	59.98	59.50	-0.6	2,806	-0.02%
2024/09/12	0.9	59.02	0	0.00	58.50	0.9	2,750	0.03%
2024/09/09	2	60.90	0	0.00	61.40	2	2,734	0.07%
2024/09/06	1	59.50	0	0.00	59.10	1	2,733	0.04%
2024/09/05	2	58.20	0	0.00	58.20	2	2,721	0.07%
2024/09/03	2	62.60	0	0.00	62.30	2	2,701	0.07%
2024/08/30	0	0.00	0.4	63.10	63.10	-0.4	2,741	-0.01%
2024/08/29	0.5	62.10	0	0.00	62.30	0.5	2,743	0.02%
2024/08/22	2	62.10	0	0.00	61.50	2	2,959	0.07%
2024/08/12	1	62.40	0	0.00	62.70	1	3,323	0.03%
2024/07/30	0	0.00	4	60.80	61.20	-4	3,469	-0.12%
2024/07/29	2	60.35	2	61.30	60.20	0	3,493	0.00%
2024/07/26	2	60.50	2	60.90	61.00	0	3,542	0.00%
2024/07/23	2	62.30	0	0.00	62.20	2	3,601	0.06%
2024/07/18	2	65.60	0	0.00	65.60	2	3,570	0.06%
2024/07/16	0	0.00	4	67.15	67.90	-4	3,601	-0.11%
2024/07/15	4	66.83	0	0.00	66.50	4	3,675	0.11%
2024/07/12	2	67.10	2	67.80	67.00	0	3,681	0.00%
2024/07/11	2	68.00	4	68.45	67.40	-2	3,714	-0.05%
2024/07/10	2	68.20	2	68.90	67.60	0	3,752	0.00%
2024/07/09	4	68.73	0	0.00	67.90	4	3,771	0.11%
2024/07/02	1	75.10	4	74.00	75.60	-3	3,572	-0.08%
2024/07/01	2	72.90	0	0.00	73.30	2	3,469	0.06%
2024/06/28	0	0.00	2	74.20	74.30	-2	3,482	-0.06%
2024/06/27	0	0.00	2	72.20	72.50	-2	3,404	-0.06%
2024/06/26	0	0.00	0.1	71.00	71.00	-0.1	3,547	0.00%
2024/06/25	2	69.00	2	69.90	70.30	0	3,814	0.00%
2024/06/21	0	0.00	2	69.60	69.70	-2	3,987	-0.05%
2024/06/20	0	0.00	2	69.70	69.40	-2	4,059	-0.05%
2024/06/19	3	69.50	0	0.00	68.80	3	4,213	0.07%
2024/06/14	2	70.60	0	0.00	70.40	2	5,356	0.04%
2024/06/13	0	0.00	2	71.90	71.50	-2	5,371	-0.04%
2024/06/12	4	70.55	0	0.00	70.70	4	5,382	0.07%
2024/06/11	2	70.90	0	0.00	70.50	2	5,416	0.04%
2024/06/07	0	0.00	2	72.30	72.00	-2	5,425	-0.04%
2024/06/06	2	71.90	2	72.40	72.00	0	5,446	0.00%
2024/06/05	1	73.70	1	72.50	72.50	0	5,455	0.00%
2024/06/04	0	0.00	4	72.75	72.60	-4	5,549	-0.07%
2024/06/03	4	72.50	0	0.00	72.40	4	5,596	0.07%
2024/05/31	0	0.00	2	74.40	74.30	-2	5,597	-0.04%
2024/05/30	2	71.70	2	72.50	72.50	0	5,605	0.00%
2024/05/29	0	0.00	5	73.00	72.70	-5	5,592	-0.09%
2024/05/28	1	71.70	0	0.00	71.60	1	5,574	0.02%
2024/05/27	2	72.10	0	0.00	71.90	2	5,603	0.04%
2024/05/24	0	0.00	0.1	74.32	73.00	-0.1	5,607	0.00%
2024/05/22	0	0.00	4	73.90	75.00	-4	5,517	-0.07%
2024/05/21	0	0.00	2	71.70	73.10	-2	5,474	-0.04%
2024/05/20	2	71.70	0	0.00	71.30	2	5,454	0.04%
2024/05/17	2	71.20	0	0.00	71.20	2	5,445	0.04%
2024/05/14	0	0.00	6.2	71.96	73.80	-6.2	5,551	-0.11%
2024/05/13	2	70.20	8	70.84	70.60	-6	5,498	-0.11%
2024/05/10	9	71.24	2	71.70	71.20	7	5,490	0.13%
2024/05/09	11	72.85	4	75.20	72.60	7	5,430	0.13%
2024/05/08	4	73.15	5	74.56	75.00	-1	5,347	-0.02%
2024/05/07	3	73.83	2	74.30	74.20	1	5,312	0.02%
2024/05/06	0	0.00	2	74.15	74.20	-2	5,283	-0.04%
2024/05/03	1	73.90	2	73.85	73.20	-1	5,287	-0.02%
2024/05/02	1	72.80	0	0.00	72.70	1	5,272	0.02%
2024/04/30	0	0.00	16	72.43	73.10	-16	5,283	-0.30%
2024/04/29	2	72.90	20	71.17	73.10	-18	5,240	-0.34%
2024/04/25	2	69.25	2	69.70	69.50	0	5,197	0.00%
2024/04/24	2	69.60	6	69.03	69.50	-4	5,205	-0.08%
2024/04/23	3	66.77	2	67.40	67.80	1	5,208	0.02%
2024/04/22	12	68.67	4	68.05	67.20	8	5,212	0.15%
2024/04/19	12	69.66	17	70.66	70.40	-5	5,171	-0.10%
2024/04/18	6	70.62	9	70.49	71.00	-3	5,113	-0.06%
2024/04/17	25	70.10	4	70.00	70.00	21	5,085	0.41%
2024/04/16	4	68.80	9	69.49	69.00	-5	5,072	-0.10%
2024/04/15	2	69.50	24	69.70	69.60	-22	5,015	-0.44%
2024/04/12	14	70.33	42	70.24	69.70	-28	4,968	-0.56%
2024/04/11	0	0.00	36	70.22	70.80	-36	4,920	-0.73%
2024/04/10	2	70.80	0	0.00	70.50	2	4,923	0.04%
2024/04/09	7	71.93	4	72.10	72.20	3	4,895	0.06%
2024/04/08	2	71.10	21	71.65	71.90	-19	4,898	-0.39%
2024/04/03	2	72.10	0	0.00	72.00	2	4,898	0.04%
2024/04/02	10	72.00	6	72.90	72.60	4	4,894	0.08%
2024/04/01	9	71.94	1	72.80	72.70	8	4,893	0.16%
2024/03/29	1	72.50	11	73.48	72.70	-10	4,908	-0.20%
2024/03/28	4	74.98	7	75.41	73.70	-3	4,829	-0.06%
2024/03/27	9	71.93	11	71.94	73.20	-2	4,646	-0.04%
2024/03/26	5	70.88	6	70.63	69.40	-1	4,591	-0.02%
2024/03/25	5	71.80	1	71.20	71.20	4	4,596	0.09%
2024/03/22	6.1	72.26	1	71.80	71.40	5.1	4,705	0.11%
2024/03/21	16	74.91	13	74.15	73.60	3	4,720	0.06%
2024/03/20	12	72.61	9.1	74.69	76.10	2.9	4,459	0.07%
2024/03/19	4	69.65	4	69.13	69.20	0	3,975	0.00%
2024/03/15	2	65.00	4	65.65	64.90	-2	3,791	-0.05%
2024/03/14	0	0.00	4	64.85	65.30	-4	3,792	-0.11%
2024/03/13	4	65.25	5	65.02	64.60	-1	3,798	-0.03%
2024/03/12	0	0.00	2	64.90	64.60	-2	3,825	-0.05%
2024/03/11	1.1	63.61	1	63.80	63.50	0.1	3,882	0.00%
2024/03/08	17	64.95	0	0.00	64.10	17	3,929	0.43%
2024/03/07	4	67.65	0	0.00	67.60	4	3,999	0.10%
2024/03/06	0	0.00	1	68.40	68.60	-1	4,252	-0.02%
2024/03/05	3.2	67.78	11	68.28	68.70	-7.8	4,495	-0.17%
2024/03/04	0	0.00	2	66.50	66.30	-2	4,448	-0.04%
2024/03/01	1	65.80	2	66.60	66.00	-1	4,454	-0.02%
2024/02/29	3	65.83	0	0.00	65.30	3	4,433	0.07%
2024/02/27	2	66.60	0	0.00	66.30	2	4,396	0.05%
2024/02/26	4	67.50	50	67.40	67.50	-46	4,382	-1.05%
2024/02/23	20	68.90	0	0.00	68.10	20	4,407	0.45%
2024/02/22	2	68.30	0	0.00	68.10	2	4,525	0.04%
2024/02/21	2	68.50	0	0.00	68.90	2	4,550	0.04%
2024/02/15	0	0.00	2	65.20	69.20	-2	4,553	-0.04%
2024/02/05	2	64.00	80	64.24	64.30	-78	4,455	-1.75%
2024/02/02	5	64.50	0	0.00	64.70	5	4,505	0.11%
2024/02/01	10	64.60	4	64.60	64.90	6	4,540	0.13%
2024/01/31	2	64.00	4	64.35	63.90	-2	4,574	-0.04%
2024/01/30	4	64.55	0	0.00	64.30	4	4,625	0.09%
2024/01/26	5	65.00	20	64.88	64.80	-15	4,802	-0.31%
2024/01/25	14	63.81	0	0.00	63.50	14	5,147	0.27%
2024/01/24	6	65.32	0	0.00	64.70	6	5,724	0.10%
2024/01/22	2	64.80	2	65.40	64.90	0	5,958	0.00%
2024/01/19	2	64.50	0	0.00	64.30	2	5,961	0.03%
2024/01/15	0.1	64.30	24	64.66	65.00	-23.9	5,946	-0.40%
2024/01/12	4	62.65	2	63.40	63.00	2	5,930	0.03%
2024/01/10	12	62.35	6	62.70	62.90	6	6,019	0.10%
2024/01/09	2	63.30	0	0.00	63.20	2	6,001	0.03%
2024/01/08	2	64.10	0	0.00	64.10	2	6,040	0.03%
2024/01/05	2	64.70	0	0.00	64.50	2	6,074	0.03%
2024/01/03	0	0.00	2	65.40	65.10	-2	6,124	-0.03%
2024/01/02	0	0.00	1	65.00	65.20	-1	6,245	-0.02%
2023/12/29	2	64.10	18	64.62	64.50	-16	6,259	-0.26%
2023/12/28	4	64.05	0	0.00	63.70	4	6,278	0.06%
2023/12/27	12	64.87	6	64.50	64.30	6	6,348	0.09%
2023/12/26	2	63.30	2	63.90	64.30	0	6,403	0.00%
2023/12/25	27	63.54	4	63.80	63.70	23	6,357	0.36%
2023/12/22	2	64.30	6	64.90	64.90	-4	6,298	-0.06%
2023/12/21	2	63.90	2	64.70	64.00	0	6,269	0.00%
2023/12/20	12	64.62	2	65.60	64.80	10	6,269	0.16%
2023/12/19	18	65.24	11	65.19	65.30	7	6,272	0.11%
2023/12/18	30	69.37	4.2	71.94	68.00	25.8	6,152	0.42%
2023/12/15	3	75.10	5	74.24	72.90	-2	6,063	-0.03%
2023/12/14	52	72.60	4.6	73.11	73.40	47.4	5,987	0.79%
2023/12/13	2	70.90	1	71.20	71.10	1	5,957	0.02%
2023/12/12	12	70.48	1	71.10	70.30	11	6,040	0.18%
2023/12/11	11	71.29	0	0.00	70.70	11	6,083	0.18%
2023/12/08	100	72.06	0	0.00	72.20	100	6,121	1.63%
2023/12/07	23	71.88	1	72.00	71.50	22	6,167	0.36%
2023/12/06	41	71.59	0	0.00	71.00	41	6,245	0.66%
2023/12/05	2	68.10	4.8	69.71	70.00	-2.8	6,364	-0.04%
2023/12/04	4	70.30	3.1	71.03	70.10	0.9	6,681	0.01%
2023/12/01	3	69.30	4	70.10	70.50	-1	6,663	-0.02%
2023/11/30	6	66.08	7	67.03	69.00	-1	6,466	-0.02%
2023/11/29	1	63.90	0	0.00	64.20	1	6,214	0.02%
2023/11/27	0	0.00	11	61.98	61.90	-11	6,258	-0.18%
2023/11/24	0	0.00	12	61.78	61.50	-12	6,290	-0.19%
2023/11/23	2	61.80	4	62.15	61.50	-2	6,357	-0.03%
2023/11/22	2.1	61.73	2	62.10	61.80	0.1	6,400	0.00%
2023/11/21	28	64.26	1	66.00	62.80	27	6,460	0.42%
2023/11/20	6	64.00	7	64.33	64.60	-1	6,567	-0.02%
2023/11/17	3	64.03	8	63.94	64.50	-5	6,575	-0.08%
2023/11/16	6	62.73	2	63.10	63.10	4	6,614	0.06%
2023/11/15	0	0.00	7	63.90	63.30	-7	6,703	-0.10%
2023/11/14	0	0.00	6	62.93	63.00	-6	6,751	-0.09%
2023/11/13	6	61.90	6	62.47	61.90	0	6,837	0.00%
2023/11/10	13	62.36	8	62.85	62.00	5	6,927	0.07%
2023/11/09	0	0.00	17	63.26	63.40	-17	7,017	-0.24%
2023/11/08	18	62.87	6.1	63.75	62.50	11.9	7,052	0.17%
2023/11/07	14	63.66	24	64.41	63.40	-10	7,139	-0.14%
2023/11/06	4	63.18	30	63.90	64.00	-26	7,240	-0.36%
2023/11/03	55	63.59	8	63.84	62.40	47	7,229	0.65%
2023/11/02	27	63.26	46	63.27	63.90	-19	7,160	-0.27%
2023/11/01	36	60.33	15	60.31	61.20	21	6,866	0.31%
2023/10/31	8	59.91	8	61.35	61.60	0	6,314	0.00%
2023/10/27	0	0.00	2	55.70	56.00	-2	6,205	-0.03%
2023/10/26	2	54.10	2	54.70	54.90	0	6,275	0.00%
2023/10/25	2	55.50	1	55.90	55.60	1	6,317	0.02%
2023/10/24	2	54.30	6	55.00	55.70	-4	6,364	-0.06%
2023/10/23	0	0.00	7	54.60	54.30	-7	6,446	-0.11%
2023/10/20	5	54.08	3	54.23	53.90	2	6,629	0.03%
2023/10/19	3	54.63	8	54.99	55.00	-5	6,661	-0.08%
2023/10/18	1.3	54.47	1	54.00	54.30	0.3	6,673	0.00%
2023/10/17	2	56.10	2	56.65	55.40	0	6,673	0.00%
2023/10/16	1	55.70	2	56.30	56.00	-1	6,859	-0.01%
2023/10/13	2	56.80	0.1	56.60	56.60	1.9	7,113	0.03%
2023/10/12	1	57.90	0	0.00	58.00	1	7,355	0.01%
2023/10/11	2	57.05	1.1	58.18	57.40	1	7,465	0.01%
2023/10/06	12	59.17	4.2	60.04	57.80	7.8	7,486	0.10%
2023/10/05	4	62.10	0	0.00	61.90	4	7,397	0.05%
2023/10/02	1	64.50	1	63.70	64.60	0	7,555	0.00%
2023/09/28	0	0.00	2	61.80	62.00	-2	7,521	-0.03%
2023/09/26	2	62.00	0	0.00	62.20	2	7,565	0.03%
2023/09/25	1	62.60	0	0.00	62.20	1	7,573	0.01%
2023/09/22	2	58.15	2	58.90	59.60	0	7,532	0.00%
2023/09/20	0	0.00	2.1	61.43	61.30	-2.1	7,734	-0.03%
2023/09/19	0.1	62.80	1	62.90	62.80	-1	7,802	-0.01%
2023/09/18	0	0.00	3	62.40	62.30	-3	7,809	-0.04%
2023/09/15	0	0.00	1	62.20	61.90	-1	7,808	-0.01%
2023/09/14	0	0.00	2	61.70	61.80	-2	7,723	-0.03%
2023/09/13	0.1	60.30	0.2	60.00	60.40	-0.2	7,665	0.00%
2023/09/12	0	59.40	0	0.00	59.40	0	7,623	0.00%
2023/09/11	0	0.00	10.1	59.29	58.70	-10.1	7,563	-0.13%
2023/09/08	6	61.43	1.1	61.59	61.00	4.9	7,459	0.07%
2023/09/07	1.2	62.40	1.1	62.05	60.90	0.1	7,295	0.00%
2023/09/06	3	60.40	0	0.00	60.50	3	6,934	0.04%
2023/09/05	1	58.20	1	56.80	58.60	0	6,852	0.00%
2023/09/04	0	0.00	1	56.20	56.10	-1	6,782	-0.01%
2023/08/30	10	55.60	0	0.00	54.90	10	6,913	0.14%
2023/08/29	0	0.00	3	55.17	55.10	-3	6,913	-0.04%
2023/08/28	1	56.10	0	0.00	55.90	1	6,888	0.01%
2023/08/25	0	0.00	1	57.60	57.40	-1	6,919	-0.01%
2023/08/24	0	0.00	0.1	55.80	55.90	-0.1	6,840	0.00%
2023/08/23	0	0.00	2	59.00	58.80	-2	6,610	-0.03%
2023/08/18	1	56.30	0	0.00	55.80	1	6,599	0.02%
2023/08/17	2	55.35	1	54.30	56.20	1	6,552	0.02%
2023/08/14	0	0.00	6	51.47	51.70	-6	6,322	-0.09%
2023/08/11	1	52.50	0	0.00	52.10	1	6,321	0.02%
2023/08/10	1	51.60	2	52.20	52.10	-1	6,240	-0.02%
2023/08/09	0	0.00	1	51.80	51.80	-1	6,149	-0.02%
2023/08/08	1	51.20	0	0.00	51.60	1	6,153	0.02%
2023/08/07	0	0.00	2	49.95	50.90	-2	6,165	-0.03%
2023/08/04	2	47.70	7	48.74	49.05	-5	6,241	-0.08%
2023/08/02	9	48.57	5	48.25	48.25	4	6,212	0.06%
2023/08/01	5	49.97	0	0.00	50.40	5	6,216	0.08%
2023/07/31	1	51.40	2	51.90	51.30	-1	6,527	-0.02%
2023/07/28	4	49.93	4.2	50.34	51.20	-0.2	6,583	0.00%
2023/07/27	0	0.00	2	51.10	50.70	-2	6,498	-0.03%
2023/07/26	0	0.00	14	51.14	51.10	-14	6,442	-0.22%
2023/07/25	4	51.08	2.6	51.64	51.40	1.4	6,337	0.02%
2023/07/24	4	48.48	11	49.19	49.10	-7	6,126	-0.11%
2023/07/21	2	47.05	6	48.08	48.45	-4	6,069	-0.07%
2023/07/20	8	48.38	3	48.98	48.20	5	6,029	0.08%
2023/07/19	12	48.93	11	48.34	48.10	1	5,952	0.02%
2023/07/18	10	49.54	7.3	49.94	50.80	2.7	5,773	0.05%
2023/07/17	3	52.60	3	52.10	52.50	0	5,479	0.00%
2023/07/13	1	47.45	0	0.00	47.95	1	5,110	0.02%
2023/07/12	0	0.00	2	47.83	47.50	-2	5,038	-0.04%
2023/07/11	3	46.95	6	47.00	47.30	-3	4,997	-0.06%
2023/07/10	103	47.13	111	46.42	46.05	-8	4,919	-0.16%	大買/大賣/
2023/07/07	116	47.21	108	46.39	47.30	8	4,812	0.17%	大買/大賣/
2023/07/06	8	48.53	1	48.75	48.20	7	4,772	0.15%
2023/07/05	0	0.00	3	47.65	47.75	-3	4,694	-0.06%
2023/07/04	2	46.93	1	47.25	47.05	1	4,681	0.02%
2023/07/03	1	46.60	1	47.25	47.20	0	4,655	0.00%
2023/06/29	4	45.15	8	45.80	46.20	-4	4,640	-0.09%
2023/06/28	6	46.96	2	46.80	46.80	4	4,514	0.09%
2023/06/27	1	44.30	0	0.00	44.50	1	4,337	0.02%
2023/06/21	3	43.20	4	43.11	43.20	-1	4,175	-0.02%
2023/06/20	0	0.00	3.8	42.31	42.20	-3.8	4,117	-0.09%
2023/06/19	3	42.00	0	0.00	42.15	3	4,180	0.07%
2023/06/16	3	42.40	0	0.00	42.35	3	4,337	0.07%
2023/06/15	1	42.65	5	42.50	42.60	-4	4,317	-0.09%
2023/06/13	0	0.00	1.2	42.00	42.25	-1.2	4,282	-0.03%
2023/06/12	0	0.00	1	42.15	42.00	-1	4,258	-0.02%
2023/06/09	3	42.05	3	42.00	42.20	0	4,246	0.00%
2023/06/07	5	41.70	7	41.61	42.00	-2	4,177	-0.05%
2023/06/05	5	40.50	12	40.33	40.45	-7	4,008	-0.17%
2023/06/02	10	39.73	4	40.00	39.70	6	3,934	0.15%
2023/06/01	0	0.00	13	39.63	39.75	-13	3,952	-0.33%
2023/05/31	16	38.64	11	39.06	39.15	5	3,925	0.13%
2023/05/30	4	39.25	0	0.00	39.55	4	3,822	0.10%
2023/05/29	0	0.00	4	39.58	39.75	-4	3,788	-0.11%
2023/05/26	16	39.29	1	39.15	39.15	15	3,754	0.40%
2023/05/25	10	39.69	9	39.97	40.20	1	3,676	0.03%
2023/05/24	0	0.00	2	38.95	39.60	-2	3,587	-0.06%
2023/05/22	1	38.45	2	38.40	38.50	-1	3,467	-0.03%
2023/05/18	0	0.00	1	37.80	37.75	-1	3,357	-0.03%
2023/05/16	2	37.20	7	37.45	37.50	-5	3,265	-0.15%
2023/05/15	4	37.68	0	0.00	37.40	4	3,211	0.12%
2023/05/12	0	0.00	2	37.65	37.65	-2	3,149	-0.06%
2023/05/10	0	0.00	3	37.55	37.65	-3	2,987	-0.10%
2023/05/05	9	36.94	1	36.95	36.45	8	2,680	0.30%
2023/05/04	0	0.00	8	37.30	37.30	-8	2,307	-0.35%
2023/04/28	0	33.80	0	0.00	33.80	0	2,157	0.00%
2023/04/19	0	0.00	0.3	34.20	34.15	-0.3	2,032	-0.01%
2023/04/18	0	0.00	4	34.25	34.15	-4	1,998	-0.20%
2023/04/14	0	0.00	2	34.40	34.10	-2	1,923	-0.10%
2023/04/12	0	0.00	1	34.25	34.25	-1	1,864	-0.05%
2023/04/11	4.1	34.25	0	0.00	34.30	4.1	1,843	0.22%
2023/04/10	2	33.75	0	0.00	33.75	2	1,732	0.12%
2023/03/31	2	33.95	3	33.63	33.85	-1	1,612	-0.06%
2023/03/27	2	33.15	0	0.00	33.05	2	1,428	0.14%
2023/03/24	3	33.55	10	33.60	33.30	-7	1,413	-0.50%
2023/03/23	1	33.05	1	33.20	33.10	0	1,356	0.00%
2023/03/21	4	33.34	6.4	32.93	33.50	-2.4	1,244	-0.19%
2023/03/15	1	31.60	0	0.00	31.50	1	1,024	0.10%
2023/03/13	1	31.85	0	0.00	31.80	1	1,003	0.10%
2023/03/10	0	0.00	1	31.45	31.35	-1	965	-0.10%
2023/03/08	0	0.00	0	31.65	31.80	0	968	0.00%
2023/03/07	0	0.00	1	31.45	31.60	-1	950	-0.11%
2023/03/06	11.4	31.59	6	31.47	31.40	5.4	921	0.59%
2023/03/03	2	30.25	2	30.35	30.45	0	861	0.00%
2023/03/02	0	30.00	0	0.00	30.00	0	832	0.00%
2023/03/01	0	0.00	10	29.75	29.80	-10	828	-1.21%
2023/02/21	1	29.85	1	29.85	29.75	0	823	0.00%
2023/02/16	0	0.00	2	29.78	29.85	-2	861	-0.23%
2023/02/14	0	0.00	1	29.15	29.15	-1	923	-0.11%
2023/02/13	1	28.75	0	0.00	28.85	1	952	0.11%
2023/02/09	0	0.00	4	29.53	29.40	-4	982	-0.41%
2023/02/08	0	0.00	3	29.62	29.65	-3	1,017	-0.29%
2023/02/02	10	29.50	2	29.55	29.70	8	1,151	0.69%
2023/02/01	1	29.00	0	0.00	29.25	1	1,131	0.09%
2023/01/30	0	28.00	2	28.35	28.30	-2	1,110	-0.18%
2023/01/17	1	27.80	0	0.00	27.70	1	1,105	0.09%
2023/01/13	0.1	27.90	2	28.00	27.75	-2	1,115	-0.17%
2023/01/06	2	27.85	0	0.00	27.80	2	1,164	0.17%
2022/12/29	3	27.50	4	27.30	27.40	-1	1,226	-0.08%
2022/12/28	0	0.00	3	27.60	27.60	-3	1,231	-0.24%
2022/12/27	0	0.00	2	28.15	28.00	-2	1,235	-0.16%
2022/12/21	0	0.00	2	27.85	27.60	-2	1,258	-0.16%
2022/12/16	6	28.61	0	0.00	28.55	6	1,277	0.47%
2022/12/09	1	29.10	0	0.00	28.85	1	1,271	0.08%
2022/12/06	0	0.00	1	29.45	29.20	-1	1,246	-0.08%
2022/11/30	2	29.95	1.5	30.02	30.05	0.5	1,182	0.04%
2022/11/29	0	0.00	0.6	29.20	29.40	-0.6	1,169	-0.05%
2022/11/25	0	0.00	9	29.50	29.40	-9	1,174	-0.77%
2022/11/21	0	30.00	0	0.00	29.10	0	1,201	0.00%
2022/11/18	1	29.65	1	29.95	29.60	0	1,194	0.00%
2022/11/15	0	0.00	3.5	29.94	29.85	-3.5	1,158	-0.30%
2022/11/14	0	0.00	2	29.70	29.75	-2	1,151	-0.17%
2022/11/11	10	30.35	1	29.80	29.55	9	1,146	0.79%
2022/11/07	0	0.00	1	29.10	28.95	-1	1,170	-0.09%
2022/11/04	1	29.00	0	0.00	29.00	1	1,219	0.08%
2022/11/03	1	28.90	4	28.58	28.95	-3	1,200	-0.25%
2022/11/02	1	28.05	0	0.00	27.80	1	1,169	0.09%
2022/11/01	4	26.91	7	27.39	27.35	-3	1,185	-0.25%
2022/10/28	0	25.25	0	0.00	25.25	0	1,168	0.00%
2022/10/25	0	0.00	3	25.05	25.00	-3	1,178	-0.25%
2022/10/19	2	25.60	0	0.00	25.30	2	1,180	0.17%
2022/09/30	0	25.15	0	0.00	25.35	0	1,220	0.00%
2022/09/29	0	0.00	1	25.25	25.25	-1	1,226	-0.08%
2022/09/26	0.3	26.15	0	0.00	25.40	0.3	1,245	0.02%
2022/09/21	1	27.20	0	0.00	27.25	1	1,302	0.08%
2022/08/31	1	29.20	0	0.00	29.15	1	1,799	0.06%
2022/08/29	2	28.40	0	0.00	28.40	2	1,859	0.11%
2022/08/26	0	0.00	20	29.23	29.30	-20	1,922	-1.04%
2022/08/18	0.3	29.15	0	0.00	29.10	0.3	2,486	0.01%
2022/08/17	21	29.52	2	29.70	29.40	19	2,493	0.76%
2022/08/12	1	28.80	1	28.50	28.80	0	2,350	0.00%
2022/08/11	0	0.00	3	28.72	29.00	-3	2,333	-0.13%
2022/08/10	0	0.00	5	27.93	28.20	-5	2,270	-0.22%
2022/08/08	3	28.93	20	29.05	28.90	-17	2,254	-0.75%
2022/08/05	1	29.40	2	29.40	29.40	-1	2,206	-0.05%
2022/08/04	0	0.00	2	29.05	29.05	-2	2,209	-0.09%
2022/08/03	2	28.95	0	0.00	28.70	2	2,212	0.09%
2022/08/02	0	0.00	1	29.20	29.00	-1	2,235	-0.04%
2022/08/01	1	29.65	0	0.00	29.65	1	2,272	0.04%
2022/07/28	1	29.50	0	28.90	29.00	1	2,268	0.04%
2022/07/27	0	0.00	92	29.20	29.30	-92	2,271	-4.05%
2022/07/22	12	29.52	0	0.00	29.55	12	2,339	0.51%
2022/07/20	0	0.00	1	29.60	29.15	-1	2,351	-0.04%
2022/07/19	0	0.00	1	29.05	29.10	-1	2,379	-0.04%
2022/07/15	0	0.00	4	28.00	28.10	-4	2,431	-0.16%
2022/07/14	0	0.00	1	27.40	27.50	-1	2,434	-0.04%
2022/07/13	1	27.00	0	0.00	27.00	1	2,458	0.04%
2022/07/12	10	26.20	0	0.00	26.10	10	2,503	0.40%
2022/07/08	1	27.70	0	0.00	27.55	1	3,058	0.03%
2022/07/07	0	0.00	2	26.90	27.05	-2	3,176	-0.06%
2022/07/06	3	26.00	0	0.00	26.00	3	3,199	0.09%
2022/07/01	0	0.00	1	27.60	26.55	-1	3,242	-0.03%
2022/06/28	1	29.90	1	30.20	30.10	0	3,208	0.00%
2022/06/24	0	0.00	2	30.45	30.20	-2	3,240	-0.06%
2022/06/22	2	29.85	0	0.00	29.80	2	3,263	0.06%
2022/06/20	4	31.10	0	0.00	29.90	4	3,255	0.12%
2022/06/17	5	31.57	1	31.90	31.85	4	3,217	0.12%
2022/06/16	3	33.62	14.1	33.68	32.35	-11.1	3,187	-0.35%
2022/06/15	6	32.59	14	32.94	32.65	-8	3,045	-0.26%
2022/06/14	2	32.05	0	0.00	31.90	2	2,997	0.07%
2022/06/13	3	31.85	0	0.00	31.70	3	2,998	0.10%
2022/06/10	8	33.30	4	33.50	33.15	4	2,976	0.13%
2022/06/07	2	33.10	2	33.30	33.35	0	2,886	0.00%
2022/06/06	10	33.52	0	0.00	33.50	10	2,857	0.35%
2022/06/02	57	34.09	62.5	34.43	34.10	-5.5	2,810	-0.20%
2022/06/01	0	0.00	1.4	32.31	32.35	-1.4	2,504	-0.06%
2022/05/27	70	32.00	1	31.90	31.40	69	2,441	2.83%
2022/05/26	151	31.80	221	31.88	31.80	-70	2,416	-2.90%	大買/大賣/
2022/05/25	1	30.85	2	31.35	31.35	-1	2,282	-0.04%
2022/05/24	2	30.55	1	30.70	30.35	1	2,291	0.04%
2022/05/23	1	31.15	0	0.00	31.10	1	2,312	0.04%
2022/05/19	2	30.00	2	30.65	30.95	0	2,430	0.00%
2022/05/17	0	0.00	2	31.10	31.10	-2	2,468	-0.08%
2022/05/16	0	0.00	3	30.25	30.20	-3	2,468	-0.12%
2022/05/12	1	28.85	0	0.00	28.85	1	2,487	0.04%
2022/05/11	1	29.70	0	0.00	29.60	1	2,477	0.04%
2022/05/09	3	30.63	15	31.22	30.55	-12	2,480	-0.48%
2022/05/04	0	0.00	2	32.75	32.70	-2	2,472	-0.08%
2022/05/03	2	32.50	0	0.00	32.45	2	2,489	0.08%
2022/04/28	5	32.48	5	32.66	32.40	0	2,513	0.00%
2022/04/25	12	32.20	1	32.15	32.00	11	2,458	0.45%
2022/04/21	3	33.95	0	0.00	33.75	3	2,474	0.12%
2022/04/20	11	32.91	0	0.00	33.00	11	2,439	0.45%
2022/04/19	2	33.10	2	33.55	32.95	0	2,446	0.00%
2022/04/18	2	32.65	0	0.00	32.70	2	2,459	0.08%
2022/04/15	1	33.70	0	0.00	33.95	1	2,426	0.04%
2022/04/14	22	34.81	4	34.79	34.30	18	2,404	0.75%
2022/04/13	1	31.15	15	32.76	33.90	-14	1,924	-0.73%
2022/04/12	10.2	30.85	0	0.00	30.85	10.2	1,836	0.56%
2022/04/11	27	31.40	0	0.00	31.00	27	1,832	1.47%
2022/04/08	3.2	32.36	0	0.00	32.35	3.2	1,825	0.18%
2022/04/07	30	32.62	0	0.00	32.20	30	1,863	1.61%
2022/04/06	25.2	33.40	0	0.00	33.35	25.2	1,866	1.35%
2022/04/01	23	33.87	0	0.00	33.90	23	1,989	1.16%
2022/03/31	10	34.15	0	0.00	34.10	10	2,197	0.46%
2022/03/30	2	34.60	0	0.00	34.55	2	2,310	0.09%
2022/03/29	9	34.25	0	0.00	34.10	9	2,298	0.39%
2022/03/28	1	33.95	0	0.00	34.80	1	2,305	0.04%
2022/03/10	1	34.40	0	0.00	34.35	1	3,896	0.03%
2022/03/07	0.2	34.35	1	34.55	34.10	-0.8	4,088	-0.02%
2022/03/03	5	35.60	0	0.00	35.60	5	4,129	0.12%
2022/02/25	1	35.60	50	35.59	35.65	-49	4,343	-1.13%
2022/02/24	28	35.79	0	0.00	35.35	28	4,384	0.64%
2022/02/23	1	36.45	0	0.00	36.45	1	4,420	0.02%
2022/02/22	27.1	36.49	0	0.00	36.80	27.1	4,493	0.60%
2022/02/21	0	0.00	0.5	36.55	36.60	-0.5	4,631	-0.01%
2022/02/15	0.5	35.00	0	0.00	34.65	0.5	4,766	0.01%
2022/02/09	1	36.05	5	36.05	36.25	-4	4,881	-0.08%
2022/02/07	0	35.50	0	0.00	35.95	0	5,065	0.00%
2022/01/26	0.2	35.25	0	0.00	35.15	0.2	5,190	0.00%
2022/01/24	0	35.65	0	0.00	35.65	0	5,359	0.00%
2022/01/21	0	0.00	1	35.90	35.90	-1	5,403	-0.02%
2022/01/18	0.2	36.85	15	36.70	36.55	-14.9	5,639	-0.26%
2022/01/17	2	36.68	0	0.00	36.80	2	5,628	0.04%
2022/01/14	2	35.40	1	35.50	35.50	1	5,606	0.02%
2022/01/13	1	36.20	0	0.00	36.20	1	5,596	0.02%
2022/01/11	1	36.35	0	0.00	36.40	1	5,642	0.02%
2022/01/10	0.1	36.87	0	0.00	36.90	0.1	5,634	0.00%
2022/01/07	2.1	37.14	0	0.00	36.95	2.1	5,646	0.04%
2022/01/05	1	37.60	0	0.00	37.65	1	5,650	0.02%
2021/12/30	9	38.63	6	38.80	38.60	3	5,768	0.05%
2021/12/28	2	39.15	0	0.00	39.10	2	5,831	0.03%
2021/12/27	1	39.35	0	0.00	39.00	1	5,740	0.02%
2021/12/24	0	0.00	1	38.35	38.20	-1	5,696	-0.02%
2021/12/23	0	0.00	31	37.55	37.55	-31	5,638	-0.55%
2021/12/22	2	37.40	0	0.00	37.30	2	5,653	0.04%
2021/12/14	1	37.55	0	0.00	37.25	1	5,515	0.02%
2021/12/13	0	0.00	1	38.30	38.25	-1	5,440	-0.02%
2021/12/10	0	0.00	2	39.05	38.85	-2	5,412	-0.04%
2021/12/09	9	40.27	3	39.47	39.65	6	5,331	0.11%
2021/12/08	4	40.26	10.3	40.62	41.60	-6.3	5,041	-0.12%
2021/12/07	1	39.55	6	39.60	38.75	-5	4,536	-0.11%
2021/12/06	0	0.00	3	39.05	38.40	-3	4,408	-0.07%
2021/12/03	1	38.40	1.7	38.69	38.65	-0.7	4,258	-0.02%
2021/12/01	0	0.00	10	38.15	38.20	-10	4,204	-0.24%
2021/11/26	10.1	37.70	0	0.00	37.35	10.1	4,199	0.24%
2021/11/25	0	0.00	1	38.55	38.35	-1	4,177	-0.02%
2021/11/24	0	0.00	12	38.45	38.50	-12	4,211	-0.28%
2021/11/19	0	0.00	1	37.70	37.20	-1	4,210	-0.02%
2021/11/18	23	38.82	16.1	39.09	37.85	6.9	4,200	0.16%
2021/11/15	0	0.00	8.3	38.21	38.40	-8.3	4,129	-0.20%
2021/11/12	1	37.30	0	0.00	37.40	1	4,175	0.02%
2021/11/11	18	37.77	20.4	37.30	37.30	-2.4	4,281	-0.06%
2021/11/10	6	37.93	10.9	37.73	37.85	-4.9	4,364	-0.11%
2021/11/09	0	0.00	31.8	37.19	37.25	-31.8	4,589	-0.69%
2021/11/05	0.5	37.15	1	37.55	37.10	-0.5	4,832	-0.01%
2021/11/04	0	0.00	5.3	37.79	38.00	-5.3	4,843	-0.11%
2021/11/03	0.1	36.75	5	36.84	36.85	-4.9	4,895	-0.10%
2021/11/02	33	36.25	4	36.93	35.60	29	4,847	0.60%
2021/11/01	0.1	35.35	0	0.00	35.40	0.1	4,760	0.00%
2021/10/29	0	0.00	13	35.30	35.35	-13	4,908	-0.26%
2021/10/28	13	35.28	1	35.10	34.60	12	5,044	0.24%
2021/10/27	1	33.80	6.3	34.41	34.75	-5.3	5,276	-0.10%
2021/10/25	0	0.00	10	33.05	33.00	-10	5,514	-0.18%
2021/10/22	2.3	32.41	0	0.00	32.25	2.3	5,605	0.04%
2021/10/21	0.1	33.10	0	0.00	32.85	0.1	5,703	0.00%
2021/10/20	0	0.00	0.9	33.60	33.55	-0.9	5,783	-0.02%
2021/10/12	1	30.45	0	0.00	31.50	1	5,919	0.02%
2021/10/05	1	31.95	6	32.00	31.90	-5	7,953	-0.06%
2021/10/04	0	0.00	2	32.50	31.80	-2	8,042	-0.02%
2021/10/01	0	0.00	1	31.80	32.40	-1	8,144	-0.01%
2021/09/30	1	33.20	0	0.00	33.25	1	8,173	0.01%
2021/09/29	9	32.42	21	32.53	33.20	-12	8,202	-0.15%
2021/09/28	1	32.10	12	32.42	32.50	-11	8,354	-0.13%
2021/09/27	0	0.00	17	32.46	32.60	-17	8,505	-0.20%
2021/09/24	18	33.43	10	33.35	33.15	8	9,105	0.09%
2021/09/23	1	31.75	12	32.22	32.35	-11	9,144	-0.12%
2021/09/22	8	30.83	0	0.00	31.05	8	9,534	0.08%
2021/09/14	1	31.85	0	0.00	31.35	1	10,226	0.01%
2021/09/09	0.1	30.90	0	0.00	31.55	0.1	10,474	0.00%
2021/09/02	1	33.80	0	0.00	33.10	1	11,091	0.01%
2021/08/23	0	0.00	3	33.03	32.70	-3	11,562	-0.03%
2021/08/19	2	31.78	1	31.55	31.40	1	11,588	0.01%
2021/08/18	1	32.80	0	0.00	32.80	1	11,624	0.01%
2021/08/17	5.1	31.73	1	32.60	31.30	4.1	11,842	0.03%
2021/08/16	3.1	33.09	0	0.00	32.75	3.1	11,849	0.03%
2021/08/13	4.2	33.96	10	34.30	33.95	-5.9	11,822	-0.05%
2021/08/11	3	35.40	14	35.54	35.05	-11	12,117	-0.09%
2021/08/10	1.1	36.40	1	36.65	36.55	0.1	12,109	0.00%
2021/08/09	1	36.70	2	36.15	35.95	-1	12,111	-0.01%
2021/08/06	4	37.73	1	36.85	37.20	3	12,112	0.02%
2021/08/05	572	36.98	570	37.19	37.30	2	11,922	0.02%	大買/大賣/
2021/08/04	0	0.00	1	36.75	36.40	-1	11,955	-0.01%
2021/08/03	0	0.00	2	36.55	36.85	-2	12,084	-0.02%
2021/08/02	10	36.37	7	36.36	36.40	3	12,072	0.02%
2021/07/30	0	0.00	11	36.09	35.45	-11	11,974	-0.09%
2021/07/29	1	35.55	30	35.50	35.65	-29	12,025	-0.24%
2021/07/27	0	0.00	54	36.91	35.65	-54	12,288	-0.44%
2021/07/26	120	36.86	80.6	36.84	36.75	39.4	12,343	0.32%	大買/
2021/07/23	1	36.05	6	35.83	35.55	-5	12,578	-0.04%
2021/07/22	2	34.25	3	34.80	34.40	-1	12,838	-0.01%
2021/07/21	1	33.70	1	33.95	33.30	0	12,832	0.00%
2021/07/20	1	34.15	1	34.45	34.00	0	12,912	0.00%
2021/07/19	4	34.89	2	34.90	34.90	2	12,937	0.02%
2021/07/16	2	35.53	1	35.70	35.35	1	13,121	0.01%
2021/07/15	0	0.00	15.5	35.15	35.20	-15.5	13,165	-0.12%
2021/07/14	48.1	37.32	16.2	36.63	35.55	31.9	13,131	0.24%
2021/07/13	153	36.98	133.7	37.73	39.35	19.3	12,255	0.16%	大買/大賣/
2021/07/12	0	0.00	12	35.45	35.80	-12	11,596	-0.10%
2021/07/09	1	35.05	1	35.75	34.90	0	11,514	0.00%
2021/07/08	2	35.25	5	35.68	35.45	-3	11,576	-0.03%
2021/07/07	5	34.99	3.3	34.94	34.65	1.8	11,594	0.02%
2021/07/06	7	35.31	1	35.85	35.05	6	11,704	0.05%
2021/07/05	8.2	35.89	6	35.93	35.80	2.2	11,852	0.02%
2021/07/02	2	35.10	14	35.47	34.95	-12	11,797	-0.10%
2021/07/01	41	36.27	6.2	36.09	34.80	34.8	11,781	0.30%
2021/06/30	9	33.93	5	34.14	34.75	4	11,284	0.04%
2021/06/29	18	34.88	24	34.74	34.50	-6	11,136	-0.05%
2021/06/28	1	33.60	1	34.30	34.40	0	10,778	0.00%
2021/06/25	11	33.94	3	33.77	33.40	8	10,796	0.07%
2021/06/24	26	34.06	0	0.00	33.95	26	10,849	0.24%
2021/06/23	442	33.66	449	34.16	34.10	-7	10,711	-0.07%	大買/大賣/
2021/06/22	2	32.80	0	0.00	32.65	2	10,780	0.02%
2021/06/21	3	32.95	6	32.90	32.30	-3	11,991	-0.03%
2021/06/18	7	33.45	4	33.20	33.20	3	12,188	0.02%
2021/06/17	34	33.56	2	33.70	33.65	32	12,287	0.26%
2021/06/16	8	32.70	0	0.00	32.80	8	12,266	0.07%
2021/06/15	0	0.00	5	33.12	33.35	-5	12,663	-0.04%
2021/06/10	1	32.40	0	0.00	32.50	1	12,714	0.01%
2021/06/09	0	0.00	9	32.74	32.25	-9	12,670	-0.07%
2021/06/07	0	0.00	30	31.40	31.50	-30	12,654	-0.24%
2021/06/02	9	31.99	0	0.00	31.70	9	12,999	0.07%
2021/06/01	6	32.55	7	32.84	32.65	-1	13,120	-0.01%
2021/05/27	0.1	30.90	0	0.00	30.90	0.1	13,926	0.00%
2021/05/25	0	0.00	44	31.36	31.50	-44	14,771	-0.30%
2021/05/24	22	29.67	21	29.32	29.95	1	14,668	0.01%
2021/05/20	23	29.07	1	29.35	28.75	22	15,279	0.14%
2021/05/19	3	29.75	3	30.03	29.85	0	15,364	0.00%
2021/05/18	6	27.45	9	27.74	28.35	-3	15,190	-0.02%
2021/05/17	15	25.98	3	26.43	25.80	12	15,148	0.08%
2021/05/14	14	28.38	6	28.98	28.45	8	15,049	0.05%
2021/05/13	0	0.00	3	28.70	28.35	-3	14,977	-0.02%
2021/05/12	20.1	29.36	2	28.35	28.40	18.1	15,139	0.12%
2021/05/11	12	30.46	2	30.10	30.10	10	14,962	0.07%
2021/05/10	8	32.73	4	33.24	32.70	4	14,811	0.03%
2021/05/07	0	0.00	6	33.12	33.40	-6	14,822	-0.04%
2021/05/06	14	32.62	1	32.35	31.95	13	14,811	0.09%
2021/05/05	3	33.87	2	33.75	32.90	1	14,775	0.01%
2021/05/04	25	33.71	1	32.15	32.80	24	14,681	0.16%
2021/05/03	21	34.64	2	35.30	35.30	19	14,512	0.13%
2021/04/29	16	36.24	8.2	36.61	35.40	7.9	14,359	0.05%
2021/04/28	17.2	34.82	27	35.37	36.70	-9.8	13,913	-0.07%
2021/04/27	11	34.03	7	34.01	33.75	4	13,619	0.03%
2021/04/26	11	34.84	10	35.40	34.50	1	13,771	0.01%
2021/04/22	55	35.02	12	34.02	33.50	43	13,883	0.31%
2021/04/21	3	34.82	23	34.53	35.10	-20	13,962	-0.14%
2021/04/20	10	34.10	11	34.60	34.25	-1	13,870	-0.01%
2021/04/19	11	33.50	25	33.85	34.05	-14	13,816	-0.10%
2021/04/16	1	33.10	0	0.00	33.35	1	13,858	0.01%
2021/04/14	2.2	32.25	2	31.25	32.15	0.2	13,938	0.00%
2021/04/13	0	0.00	2	33.03	32.80	-2	13,967	-0.01%
2021/04/12	1	33.55	0	0.00	33.45	1	13,970	0.01%
2021/04/09	14.2	34.07	9	34.14	34.10	5.2	13,870	0.04%
2021/04/08	24	33.28	33	33.51	33.55	-9	13,661	-0.07%
2021/04/07	0	0.00	14	32.68	32.85	-14	13,537	-0.10%
2021/04/06	12	32.47	12	32.40	32.25	0	13,476	0.00%
2021/04/01	2	31.70	22	31.80	31.75	-20	13,464	-0.15%
2021/03/31	9	32.06	9	31.92	31.70	0	13,526	0.00%
2021/03/30	7	32.05	0	0.00	32.00	7	13,573	0.05%
2021/03/26	0	0.00	83	31.61	31.70	-83	13,511	-0.61%
2021/03/25	9	31.70	17	31.86	31.40	-8	13,605	-0.06%
2021/03/24	57	32.82	40.6	33.03	32.70	16.4	13,600	0.12%
2021/03/23	2	30.00	11	30.89	31.00	-9	12,386	-0.07%
2021/03/22	6	30.09	0	0.00	30.25	6	12,194	0.05%
2021/03/19	10	30.25	14	30.19	30.50	-4	12,191	-0.03%
2021/03/18	23	30.05	46	30.34	30.00	-23	12,147	-0.19%
2021/03/17	43	29.70	0	0.00	29.10	43	11,943	0.36%
2021/03/16	3	29.00	0	0.00	28.80	3	12,073	0.02%
2021/03/15	0	0.00	33	29.05	29.00	-33	12,463	-0.26%
2021/03/12	15	28.57	27	28.61	28.60	-12	12,568	-0.10%
2021/03/11	2	28.68	0	0.00	28.75	2	13,343	0.01%
2021/03/10	1	28.85	1	28.40	28.35	0	13,647	0.00%
2021/03/09	7.2	28.08	0	0.00	28.00	7.2	13,935	0.05%
2021/03/08	68	28.24	2	27.65	27.95	66	13,984	0.47%
2021/03/05	12	28.57	4	28.54	28.45	8	14,005	0.06%
2021/03/04	0	0.00	2	28.75	28.80	-2	14,031	-0.01%
2021/03/03	24	28.58	5	28.53	28.40	19	14,210	0.13%
2021/03/02	31.2	29.62	88	29.19	28.70	-56.8	14,358	-0.40%
2021/02/26	24.1	28.23	130	28.38	28.10	-105.9	13,726	-0.77%	大賣/鉅額交易
2021/02/25	50	26.80	0	0.00	26.95	50	13,054	0.38%
2021/02/24	58	26.87	1	26.70	26.65	57	13,159	0.43%
2021/02/23	65	28.00	19	27.36	27.40	46	13,079	0.35%
2021/02/22	3	26.32	3	26.22	26.55	0	12,617	0.00%
2021/02/19	210	26.36	0	0.00	26.15	210	12,705	1.65%	大買/鉅額交易
2021/02/18	273	25.35	474	26.08	26.05	-201	13,038	-1.54%	大買/大賣/鉅額交易
2021/02/05	20	24.20	0	0.00	24.15	20	13,541	0.15%
2021/02/04	10	24.40	0	0.00	24.35	10	13,579	0.07%
2021/02/03	24	24.93	21	25.15	24.85	3	13,631	0.02%
2021/02/02	1	24.25	0	0.00	24.20	1	13,605	0.01%
2021/01/29	30	23.88	0	0.00	23.65	30	13,663	0.22%
2021/01/28	10	24.05	0	0.00	24.40	10	13,720	0.07%
2021/01/27	20	23.93	0	0.00	24.00	20	13,791	0.15%
2021/01/26	30.1	23.53	0	0.00	23.55	30.1	14,159	0.21%
2021/01/25	60.2	23.52	0	0.00	23.90	60.2	14,129	0.43%
2021/01/22	40	24.08	4	24.09	24.10	36	14,149	0.25%
2021/01/21	107.1	24.40	0	0.00	24.15	107.1	14,222	0.75%	大買/鉅額交易
2021/01/20	115.2	25.06	0	0.00	24.75	115.2	14,240	0.81%	大買/鉅額交易
2021/01/19	1	26.75	11	26.64	25.85	-10	14,219	-0.07%
2021/01/18	60.1	25.48	2	25.58	25.60	58.1	14,175	0.41%
2021/01/15	112	26.28	0	0.00	26.35	112	14,279	0.78%	大買/鉅額交易
2021/01/14	639	26.61	638	26.81	27.20	1	14,786	0.01%	大買/大賣/
2021/01/13	54	25.90	1	26.05	25.90	53	15,460	0.34%
2021/01/12	221.2	25.66	0	0.00	25.55	221.2	15,476	1.43%	大買/鉅額交易
2021/01/11	0	0.00	2	26.20	26.25	-2	15,595	-0.01%
2021/01/08	1	25.75	0	0.00	25.60	1	15,511	0.01%
2021/01/07	1	25.55	0	0.00	25.55	1	15,580	0.01%
2021/01/06	0	0.00	2	25.50	25.30	-2	15,616	-0.01%
2021/01/05	1	26.15	2	25.70	26.20	-1	15,576	-0.01%
2020/12/31	3	25.15	0	0.00	25.25	3	15,490	0.02%
2020/12/24	1	25.45	0	0.00	25.25	1	15,292	0.01%
2020/12/23	3	24.85	0	0.00	24.85	3	15,214	0.02%
2020/12/22	2	25.03	12	24.84	24.80	-10	15,269	-0.07%
2020/12/21	2	25.70	0	0.00	25.70	2	15,191	0.01%
2020/12/18	477	25.96	476	26.35	26.50	1	15,033	0.01%	大買/大賣/
2020/12/17	2	25.35	0	0.00	25.40	2	14,779	0.01%
2020/12/16	3	25.85	0	0.00	25.75	3	14,749	0.02%
2020/12/15	8	25.44	0	0.00	25.40	8	14,713	0.05%
2020/12/14	4	26.18	1	26.15	26.05	3	14,594	0.02%
2020/12/11	4	26.16	22	25.76	26.10	-18	14,537	-0.12%
2020/12/10	20	27.21	0	0.00	27.05	20	14,332	0.14%
2020/12/09	3	27.35	3	27.48	27.80	0	14,215	0.00%
2020/12/08	3	26.18	12.7	26.33	26.15	-9.7	13,847	-0.07%
2020/12/07	49	26.83	23	26.48	26.50	26	13,754	0.19%
2020/12/04	2	25.15	4	24.95	25.65	-2	12,973	-0.02%
2020/12/03	25	25.06	24	24.75	24.50	1	12,803	0.01%
2020/12/02	0	0.00	2	24.15	24.15	-2	12,762	-0.02%
2020/12/01	1	23.55	5	24.15	24.20	-4	13,696	-0.03%
2020/11/30	6	23.79	17	24.02	23.70	-11	14,329	-0.08%
2020/11/27	21	24.21	5	23.97	24.10	16	14,307	0.11%
2020/11/26	3	23.85	8	23.76	24.00	-5	14,206	-0.04%
2020/11/25	8	23.09	2	23.20	23.10	6	13,931	0.04%
2020/11/23	1	23.30	0	0.00	23.55	1	13,828	0.01%
2020/11/20	15	23.45	15	23.35	23.25	0	13,763	0.00%
2020/11/19	1	23.20	0	0.00	23.15	1	13,842	0.01%
2020/11/18	1	23.10	0	0.00	23.10	1	14,019	0.01%
2020/11/17	16	23.43	2	23.65	23.45	14	14,150	0.10%
2020/11/16	5	23.56	15	23.41	23.95	-10	14,077	-0.07%
2020/11/13	0	0.00	1	22.80	22.80	-1	13,799	-0.01%
2020/11/12	4	22.50	1	22.75	22.40	3	14,186	0.02%
2020/11/11	0	0.00	1	22.45	22.65	-1	14,869	-0.01%
2020/11/10	2	22.55	0	0.00	22.25	2	15,658	0.01%
2020/11/09	2	22.35	0	0.00	22.40	2	16,236	0.01%
2020/11/06	0	0.00	1	22.15	22.05	-1	16,698	-0.01%
2020/11/05	15	22.28	0	0.00	22.20	15	16,657	0.09%
2020/11/04	1	22.30	1	21.85	22.30	0	16,608	0.00%
2020/11/03	5	22.56	3	22.33	22.10	2	16,534	0.01%
2020/10/30	0	0.00	1	21.75	21.65	-1	16,540	-0.01%
2020/10/28	0	0.00	4	22.18	22.15	-4	16,304	-0.02%
2020/10/27	1	23.00	0	0.00	22.85	1	16,142	0.01%
2020/10/26	0	0.00	10	23.05	22.90	-10	15,990	-0.06%
2020/10/23	3	24.00	5	23.66	23.55	-2	15,775	-0.01%
2020/10/22	15	23.81	5	23.58	23.75	10	15,613	0.06%
2020/10/21	114	23.30	95	23.32	24.45	19	14,920	0.13%	大買/
2020/10/19	17	22.55	16	22.34	21.90	1	13,998	0.01%
2020/10/14	0	0.00	1	21.95	21.80	-1	13,729	-0.01%
2020/10/13	6	21.50	7	21.81	21.30	-1	13,649	-0.01%
2020/10/12	0	0.00	2	21.50	21.25	-2	13,585	-0.01%
2020/10/08	0	0.00	5	21.31	21.25	-5	13,593	-0.04%
2020/10/07	0	0.00	5	21.15	21.10	-5	13,600	-0.04%
2020/10/05	0	0.00	1	20.55	20.60	-1	13,761	-0.01%
2020/09/30	3	20.20	2	20.35	20.30	1	13,768	0.01%
2020/09/24	0	0.00	5	19.70	19.65	-5	14,786	-0.03%
2020/09/23	5	20.20	0	0.00	20.15	5	14,746	0.03%
2020/09/22	5	20.34	0	0.00	20.20	5	14,708	0.03%
2020/09/18	0	0.00	20	21.25	21.15	-20	14,606	-0.14%
2020/09/17	5	21.05	0	0.00	21.15	5	14,567	0.03%
2020/09/15	5	21.25	5	21.15	21.15	0	14,397	0.00%
2020/09/14	17	21.23	10	21.02	21.10	7	14,325	0.05%
2020/09/11	3	20.20	19	20.33	20.15	-16	14,108	-0.11%
2020/09/09	1	20.35	0	0.00	20.60	1	13,882	0.01%
2020/09/08	1	21.50	35	21.16	20.60	-34	13,778	-0.25%
2020/09/07	8	22.24	36	21.20	21.15	-28	13,579	-0.21%
2020/09/04	77	22.72	38	23.19	22.50	39	13,177	0.30%
2020/09/03	49	22.09	18	22.05	22.55	31	12,118	0.26%
2020/09/02	2	20.50	1	20.55	20.50	1	11,319	0.01%
2020/09/01	0	0.00	6	20.68	20.85	-6	11,092	-0.05%
2020/08/31	1	20.00	3	20.15	20.00	-2	10,852	-0.02%
2020/08/28	0	0.00	2	20.25	20.10	-2	10,805	-0.02%
2020/08/27	5	19.81	0	0.00	19.80	5	10,709	0.05%
2020/08/26	7	20.38	7	20.62	20.25	0	10,649	0.00%
2020/08/25	13	20.45	114	20.22	20.25	-101	10,562	-0.96%	大賣/鉅額交易
2020/08/24	195	20.75	0	0.00	20.55	195	10,492	1.86%	大買/鉅額交易
2020/08/21	468	20.47	659	20.89	21.00	-191	10,543	-1.81%	大買/大賣/鉅額交易
2020/08/20	8	20.26	0	0.00	19.35	8	10,259	0.08%
2020/08/19	0	0.00	6	21.70	21.45	-6	9,813	-0.06%
2020/08/18	3	21.83	5	21.94	21.70	-2	9,455	-0.02%
2020/08/17	72	21.67	14.4	21.55	21.70	57.6	8,947	0.64%
2020/08/14	25	19.95	82	19.67	20.55	-57	8,193	-0.70%
2020/08/13	19	19.14	9	19.14	19.60	10	7,372	0.14%
2020/08/12	49	17.89	7	18.08	17.85	42	6,571	0.64%
2020/08/11	0	0.00	5	16.75	16.55	-5	6,010	-0.08%
2020/08/10	35	16.70	0	0.00	16.55	35	5,991	0.58%
2020/08/06	37	17.57	3	17.13	17.15	34	5,891	0.58%
2020/08/05	6	16.77	2	16.15	17.00	4	5,686	0.07%
2020/08/04	0	0.00	4	16.03	16.00	-4	5,469	-0.07%
2020/08/03	0	0.00	10	15.85	15.90	-10	5,459	-0.18%
2020/07/30	0	0.00	10	15.58	15.65	-10	5,394	-0.19%
2020/07/28	10	15.28	0.1	15.10	15.10	9.9	5,383	0.18%
2020/07/27	10	15.73	215	15.74	15.70	-205	5,373	-3.81%	大賣/鉅額交易
2020/07/24	10	15.88	900	15.65	15.55	-890	5,273	-16.88%	大賣/鉅額交易
2020/07/23	0	0.00	5	16.25	16.25	-5	5,194	-0.10%
2020/07/22	0	0.00	102	16.45	16.45	-102	5,113	-1.99%	大賣/鉅額交易
2020/07/20	0	0.00	30	16.00	16.00	-30	4,878	-0.61%
2020/07/17	200	16.36	0	0.00	15.90	200	4,837	4.13%	大買/鉅額交易
2020/07/16	800	16.12	0	0.00	16.30	800	4,788	16.71%	大買/鉅額交易
2020/07/15	0	0.00	5	15.80	15.70	-5	4,691	-0.11%
2020/07/13	0	0.00	5	16.05	16.50	-5	4,581	-0.11%
2020/07/09	10	15.85	0	0.00	15.80	10	4,346	0.23%
2020/07/08	0	0.00	8	15.91	16.05	-8	4,320	-0.19%
2020/07/07	8	15.68	0	0.00	15.75	8	4,218	0.19%
2020/07/06	0	0.00	8	16.31	16.25	-8	4,102	-0.20%
2020/07/03	6	15.76	11	15.94	16.10	-5	3,749	-0.13%
2020/07/02	0	0.00	4	14.60	14.65	-4	3,103	-0.13%
2020/06/24	0	0.00	5	14.35	14.25	-5	3,058	-0.16%
2020/06/19	30	14.38	5	14.45	14.25	25	3,219	0.78%
2020/06/18	0	0.00	2	14.20	14.20	-2	3,212	-0.06%
2020/06/17	0	0.00	5	14.25	14.05	-5	3,206	-0.16%
2020/06/16	0	0.00	16	14.10	14.15	-16	3,217	-0.50%
2020/06/12	5	13.90	15	14.00	14.05	-10	3,282	-0.30%
2020/06/10	5	14.55	0	0.00	14.65	5	3,294	0.15%
2020/06/04	5	14.85	4	14.80	14.75	1	3,345	0.03%
2020/06/03	5	15.00	8	14.95	14.85	-3	3,328	-0.09%
2020/06/02	5	14.95	5	15.10	15.10	0	3,309	0.00%
2020/06/01	6	15.11	6	15.25	15.05	0	3,234	0.00%
2020/05/29	7	14.60	10	14.88	15.15	-3	3,239	-0.09%
2020/05/28	36	14.78	18	14.85	14.60	18	3,215	0.56%
2020/05/27	0	0.00	5	14.00	14.50	-5	2,900	-0.17%
2020/05/22	5	13.45	0	0.00	13.35	5	2,827	0.18%
2020/05/21	0	0.00	5	13.70	13.70	-5	2,828	-0.18%
2020/05/20	3	13.75	0	0.00	13.60	3	2,823	0.11%
2020/05/12	5	14.30	0	0.00	14.15	5	2,725	0.18%
2020/05/11	0	0.00	10	14.55	14.50	-10	2,716	-0.37%
2020/05/08	2	13.95	4	14.20	13.95	-2	2,612	-0.08%
2020/05/07	0	0.00	5	13.95	14.05	-5	2,609	-0.19%
2020/05/04	5	13.90	0	0.00	13.90	5	2,703	0.18%
2020/04/30	15	14.22	5	14.25	14.25	10	2,705	0.37%
2020/04/29	5	14.00	0	0.00	14.00	5	2,688	0.19%
2020/04/28	20	14.01	0	0.00	13.85	20	2,685	0.74%
2020/04/24	0	0.00	9	13.92	13.80	-9	2,692	-0.33%
2020/04/23	15	13.75	0	0.00	13.80	15	2,688	0.56%
2020/04/17	15	14.03	12	14.00	13.85	3	2,667	0.11%
2020/04/15	0	0.00	2	14.05	14.05	-2	2,660	-0.08%
2020/04/13	14	13.46	2	13.60	13.40	12	2,646	0.45%
2020/04/10	5	13.15	0	0.00	13.30	5	2,646	0.19%
2020/04/09	4	13.15	6	13.43	13.10	-2	2,664	-0.08%
2020/04/08	0	0.00	8	12.78	12.90	-8	2,636	-0.30%
2020/04/07	2	12.43	9	12.35	12.40	-7	2,654	-0.26%
2020/04/06	0	0.00	2	12.10	12.15	-2	2,656	-0.08%
2020/03/27	14	12.13	0	0.00	12.00	14	2,758	0.51%
2020/03/26	9	12.15	3	12.35	12.25	6	2,701	0.22%
2020/03/24	1	10.95	5	10.86	10.90	-4	2,598	-0.15%
2020/03/23	4	10.33	0	0.00	10.35	4	2,575	0.16%
2020/03/20	0	0.00	9	10.81	10.90	-9	2,583	-0.35%
2020/03/19	5	10.22	0	0.00	10.10	5	2,578	0.19%
2020/03/17	3	11.25	2	11.65	11.30	1	2,596	0.04%
2020/03/16	4	12.05	2	12.60	11.85	2	2,576	0.08%
2020/03/13	8	11.80	5	12.24	12.45	3	2,541	0.12%
2020/03/12	2	13.50	0	0.00	13.00	2	2,460	0.08%
2020/03/10	2	14.30	0	0.00	14.50	2	2,393	0.08%
2020/03/09	0	0.00	2	14.75	14.50	-2	2,370	-0.08%
2020/03/06	2	15.25	0	0.00	15.15	2	2,358	0.08%
2020/03/05	1	15.50	0	0.00	15.50	1	2,348	0.04%
2020/03/04	2	15.55	5	15.48	15.55	-3	2,319	-0.13%
2020/03/03	0	0.00	2	15.35	15.45	-2	2,240	-0.09%
2020/03/02	5	14.75	0	0.00	14.65	5	2,205	0.23%
2020/02/27	0	0.00	1	14.00	14.10	-1	2,181	-0.05%
2020/02/24	4	14.75	0	0.00	14.75	4	2,180	0.18%
2020/02/13	1	15.50	1	15.55	15.30	0	2,315	0.00%
2020/02/12	0	0.00	5	15.02	15.10	-5	2,271	-0.22%
2020/02/10	1	14.75	2	14.60	14.60	-1	2,319	-0.04%
2020/02/04	0	0.00	12	14.11	14.30	-12	2,227	-0.54%
2020/01/31	2	14.55	0	0.00	14.60	2	2,271	0.09%
2020/01/30	9	14.94	0	0.00	14.85	9	2,290	0.39%
2020/01/09	1	16.60	0	0.00	16.45	1	2,379	0.04%
2020/01/06	50	16.90	0	0.00	16.70	50	2,496	2.00%
2020/01/03	0	0.00	2	17.05	17.10	-2	2,475	-0.08%
2020/01/02	0	0.00	1	17.20	17.15	-1	2,457	-0.04%
2019/12/31	0	0.00	2	17.35	17.15	-2	2,437	-0.08%
2019/12/25	1	17.30	0	0.00	17.30	1	2,331	0.04%
2019/12/18	1	17.00	0	0.00	17.05	1	2,503	0.04%
2019/12/13	4	17.05	0	0.00	16.85	4	2,549	0.16%
2019/12/05	2	16.60	0	0.00	16.65	2	2,640	0.08%
2019/12/04	2	16.43	0	0.00	16.55	2	2,693	0.07%
2019/11/27	10	17.20	0	0.00	17.25	10	3,005	0.33%
2019/11/26	2	16.98	0	0.00	17.05	2	3,048	0.07%
2019/11/13	0	0.00	2	16.95	16.65	-2	3,641	-0.05%
2019/11/07	2	16.80	0	0.00	16.85	2	3,675	0.05%
2019/10/25	0	0.00	2	17.50	17.25	-2	4,847	-0.04%
2019/10/14	0	0.00	4	17.40	17.45	-4	4,968	-0.08%
2019/09/24	0	0.00	2	17.68	17.45	-2	5,157	-0.04%
2019/09/18	0	0.00	10	17.20	17.15	-10	4,919	-0.20%
2019/09/12	2	17.40	0	0.00	17.45	2	4,896	0.04%
2019/09/09	0	0.00	5	17.35	17.20	-5	4,941	-0.10%
2019/09/03	0	0.00	2	17.70	17.70	-2	4,833	-0.04%
2019/08/30	0	0.00	1	17.70	17.65	-1	4,754	-0.02%
2019/08/29	0	0.00	1	17.65	17.70	-1	4,613	-0.02%
2019/08/28	2	17.20	0	0.00	17.15	2	4,503	0.04%
2019/08/23	0	0.00	6	17.47	17.40	-6	4,412	-0.14%
2019/08/20	3	17.85	2	17.78	17.10	1	4,303	0.02%
2019/08/14	0	0.00	7	16.10	16.00	-7	3,928	-0.18%
2019/08/13	2	16.00	0	0.00	15.80	2	3,906	0.05%
2019/08/08	2	15.45	0	0.00	15.75	2	3,939	0.05%
2019/08/05	2	15.65	0	0.00	15.55	2	4,070	0.05%
2019/08/02	2	16.10	0	0.00	15.90	2	4,036	0.05%
2019/08/01	2	16.75	0	0.00	16.60	2	4,063	0.05%
2019/07/31	0	0.00	1	17.70	17.05	-1	3,958	-0.03%
2019/07/30	34	17.34	72	17.40	18.10	-38	3,798	-1.00%
2019/07/29	41	17.39	48	17.14	17.60	-7	3,453	-0.20%
2019/07/26	30	16.35	0	0.00	16.00	30	3,119	0.96%
2019/07/25	0	0.00	40	15.55	15.55	-40	2,956	-1.35%
2019/07/19	0	0.00	3	15.30	15.25	-3	2,961	-0.10%
2019/07/18	0	0.00	1	15.40	15.15	-1	3,010	-0.03%
2019/07/17	0	0.00	5	15.40	15.50	-5	3,021	-0.17%
2019/07/15	5	15.42	0	0.00	15.40	5	3,411	0.15%
2019/07/03	0	0.00	1	15.05	14.85	-1	3,560	-0.03%
2019/07/01	0	0.00	14	14.82	14.75	-14	3,580	-0.39%
2019/06/26	0	0.00	1	14.60	14.60	-1	3,626	-0.03%
2019/06/24	10	14.80	0	0.00	14.85	10	3,654	0.27%
2019/06/19	1	14.70	0	0.00	14.70	1	3,661	0.03%
2019/05/27	5	14.30	0	0.00	14.10	5	3,388	0.15%
2019/05/17	0	0.00	5	14.63	14.50	-5	3,557	-0.14%
2019/05/14	11	14.45	10	14.49	15.00	1	3,483	0.03%
2019/05/13	3	14.15	0	0.00	14.15	3	3,335	0.09%
2019/05/09	0	0.00	2	15.10	14.50	-2	3,278	-0.06%
2019/05/06	3	14.70	0	0.00	14.60	3	3,105	0.10%
2019/05/03	0	0.00	1	14.65	15.00	-1	3,006	-0.03%
2019/04/30	0	0.00	3	14.45	14.45	-3	2,912	-0.10%
2019/04/29	3	14.60	0	0.00	14.60	3	2,888	0.10%
2019/04/26	1	14.35	0	0.00	14.25	1	2,794	0.04%
2019/04/23	0	0.00	1	14.90	14.85	-1	2,750	-0.04%
2019/04/22	13	15.33	12	15.50	15.15	1	2,729	0.04%
2019/04/19	1	14.75	2	14.75	14.90	-1	2,433	-0.04%
2019/04/16	0	0.00	2	14.15	14.25	-2	2,112	-0.09%
2019/04/12	0	0.00	2	14.00	13.95	-2	2,024	-0.10%
2019/04/09	0	0.00	11	13.95	14.05	-11	1,879	-0.59%
2019/04/03	1	13.70	0	0.00	13.85	1	1,842	0.05%
2019/04/02	3	13.50	3	13.55	13.55	0	1,762	0.00%
2019/03/25	3	13.73	0	0.00	13.65	3	1,597	0.19%
2019/03/22	0	0.00	11	14.19	14.00	-11	1,579	-0.70%
2019/03/21	1	14.00	0	0.00	13.95	1	1,537	0.07%
2019/03/20	0	0.00	7	13.85	13.90	-7	1,533	-0.46%
2019/03/19	15	13.93	0	0.00	13.80	15	1,540	0.97%
2019/03/18	5	13.70	0	0.00	13.70	5	1,512	0.33%
2019/02/26	2	13.93	0	0.00	13.85	2	1,756	0.11%
2019/02/22	12	14.48	0	0.00	14.20	12	1,743	0.69%
2019/02/18	0	0.00	1	13.95	14.25	-1	1,627	-0.06%
2019/02/14	0	0.00	2	14.15	13.95	-2	1,608	-0.12%
2019/01/22	0	0.00	15	13.00	13.00	-15	1,701	-0.88%
2019/01/18	0	0.00	1	13.05	13.05	-1	1,747	-0.06%
2019/01/16	4	13.28	1	13.25	13.20	3	1,758	0.17%
2019/01/09	21	12.69	6	12.80	12.75	15	1,683	0.89%
2019/01/04	0	0.00	3	12.10	12.20	-3	1,715	-0.17%
2018/12/21	1	12.25	0	0.00	12.50	1	1,930	0.05%
2018/12/20	2	12.58	0	0.00	12.35	2	1,940	0.10%
2018/12/18	1	12.95	0	0.00	12.90	1	1,978	0.05%
2018/12/04	0	0.00	1	13.90	13.70	-1	2,494	-0.04%
2018/11/22	1	13.15	0	0.00	12.80	1	2,529	0.04%
2018/11/21	0	0.00	1	13.05	13.05	-1	2,567	-0.04%
2018/11/20	3	13.25	0	0.00	13.10	3	2,734	0.11%
2018/11/16	0	0.00	1	12.70	12.70	-1	2,691	-0.04%
2018/11/12	0	0.00	3	12.20	12.15	-3	2,738	-0.11%
2018/11/02	1	12.70	1	12.30	12.25	0	3,002	0.00%
2018/11/01	3	12.30	11	12.26	12.15	-8	2,947	-0.27%
2018/10/30	11	11.50	0	0.00	11.40	11	2,927	0.38%
2018/10/25	0	0.00	1	11.35	11.05	-1	2,952	-0.03%
2018/10/17	2	11.90	0	0.00	11.75	2	3,220	0.06%
2018/10/11	2	11.40	5	11.45	11.30	-3	3,348	-0.09%
2018/10/05	0	0.00	13	12.69	12.75	-13	3,485	-0.37%
2018/10/03	0	0.00	1	13.70	13.75	-1	3,499	-0.03%
2018/09/28	1	13.60	2	13.45	13.45	-1	3,599	-0.03%
2018/09/26	3	13.87	0	0.00	13.70	3	4,038	0.07%
2018/09/21	14	14.19	2	14.18	14.15	12	5,222	0.23%
2018/09/20	2	13.70	0	0.00	13.60	2	5,118	0.04%
2018/09/19	2	14.00	0	0.00	13.70	2	5,119	0.04%
2018/09/17	3	14.12	0	0.00	14.00	3	5,046	0.06%
2018/09/14	0	0.00	2	13.90	14.05	-2	4,885	-0.04%
2018/09/05	5	14.70	4	14.65	14.35	1	5,044	0.02%
2018/09/04	4	14.55	10	14.55	14.60	-6	5,117	-0.12%
2018/08/29	0	0.00	4	14.70	14.90	-4	5,795	-0.07%
2018/08/28	0	0.00	3	14.90	14.80	-3	5,863	-0.05%
2018/08/27	15	15.06	5	14.75	15.00	10	5,881	0.17%
2018/08/24	5	14.25	15	14.35	14.35	-10	5,810	-0.17%
2018/08/23	5	14.50	0	0.00	14.55	5	5,917	0.08%
2018/08/22	5	14.10	5	14.50	14.40	0	6,025	0.00%
2018/08/17	21	14.70	0	0.00	14.50	21	6,652	0.32%
2018/08/16	3	14.70	0	0.00	14.60	3	7,144	0.04%
2018/08/14	20	15.00	0	0.00	15.10	20	7,301	0.27%
2018/08/09	0	0.00	2	15.65	15.75	-2	7,516	-0.03%
2018/08/01	0	0.00	2	16.00	15.85	-2	8,657	-0.02%
2018/07/31	2	16.00	8	15.96	15.80	-6	8,743	-0.07%
2018/07/30	20	15.92	1	16.20	15.90	19	8,946	0.21%
2018/07/27	0	0.00	1	16.45	16.40	-1	8,896	-0.01%
2018/07/26	0	0.00	43	16.51	16.45	-43	8,851	-0.49%
2018/07/23	29	16.11	10	16.27	16.30	19	8,770	0.22%
2018/07/20	0	0.00	3	15.75	15.95	-3	8,648	-0.03%
2018/07/19	0	0.00	1	15.90	15.95	-1	8,640	-0.01%
2018/07/18	3	16.05	2	16.05	15.85	1	8,652	0.01%
2018/07/16	5	16.55	3	16.38	16.00	2	8,603	0.02%
2018/07/13	2	16.35	0	0.00	16.35	2	8,501	0.02%
2018/07/12	0	0.00	5	16.16	16.30	-5	8,446	-0.06%
2018/07/11	1	16.10	0	0.00	15.85	1	8,438	0.01%
2018/07/09	0	0.00	2	16.05	15.95	-2	8,536	-0.02%
2018/07/06	2	15.90	3	16.08	16.00	-1	8,502	-0.01%
2018/07/05	1	17.10	1	17.10	16.35	0	8,428	0.00%
2018/07/04	38	17.04	28	17.59	16.90	10	8,378	0.12%
2018/07/03	26	17.49	95	17.90	17.00	-69	8,024	-0.86%
2018/07/02	64	16.46	16	16.24	16.70	48	7,037	0.68%
2018/06/29	9	15.40	0	0.00	15.35	9	6,789	0.13%
2018/06/26	1	14.65	1	14.90	15.15	0	6,772	0.00%
2018/06/25	0	0.00	3	15.10	14.95	-3	6,743	-0.04%
2018/06/22	0	0.00	10	15.30	15.25	-10	6,717	-0.15%
2018/06/21	1	15.60	0	0.00	15.50	1	6,700	0.01%
2018/06/20	0	0.00	110	15.03	15.35	-110	6,681	-1.65%	大賣/鉅額交易
2018/06/19	1	16.25	0	0.00	15.90	1	6,620	0.02%
2018/06/14	0	0.00	25	17.15	16.55	-25	6,557	-0.38%
2018/06/13	0	0.00	0.8	16.80	16.90	-0.8	6,484	-0.01%
2018/06/12	1	16.75	10	17.19	17.20	-9	6,396	-0.14%
2018/06/11	36	16.97	7	17.17	16.95	29	6,291	0.46%
2018/06/08	9	17.00	5	16.99	17.00	4	6,170	0.06%
2018/06/07	5	16.84	1	17.00	16.45	4	5,851	0.07%
2018/06/06	0	0.00	2	16.60	16.75	-2	5,703	-0.04%
2018/06/05	1	15.95	0	0.00	15.90	1	5,536	0.02%
2018/06/04	0	0.00	20	16.55	16.20	-20	5,428	-0.37%
2018/06/01	20	15.88	0	0.00	16.20	20	5,385	0.37%
2018/05/31	38	16.99	1	16.50	16.40	37	5,333	0.69%
2018/05/30	10	16.95	7	17.04	16.75	3	5,218	0.06%
2018/05/29	5	16.64	1	16.85	16.80	4	5,201	0.08%
2018/05/28	8	16.74	59	17.33	17.45	-51	4,999	-1.02%
2018/05/25	27	16.49	12	16.48	16.65	15	4,676	0.32%
2018/05/24	53	16.76	65	16.50	16.85	-12	4,495	-0.27%
2018/05/22	0	0.00	20	15.20	15.50	-20	3,850	-0.52%
2018/05/21	0	0.00	2	15.35	15.40	-2	3,757	-0.05%
2018/05/18	2	14.85	0	0.00	14.65	2	3,614	0.06%
2018/05/17	54	14.94	8	15.10	14.95	46	3,540	1.30%
2018/05/16	20	15.60	44	15.68	15.75	-24	3,412	-0.70%
2018/05/15	46	15.91	36	16.22	15.90	10	3,291	0.30%
2018/05/14	46	15.53	7	14.71	15.75	39	2,946	1.32%
2018/05/11	72	14.51	0	0.00	14.35	72	2,490	2.89%
2018/05/09	0	0.00	7	13.78	13.70	-7	2,130	-0.33%
2018/05/08	7	13.68	1	13.95	13.50	6	2,053	0.29%
2018/05/07	27	13.89	2	13.83	13.90	25	1,947	1.28%
2018/05/02	1	13.00	0	0.00	12.90	1	1,751	0.06%
2018/04/26	0	0.00	6	11.80	11.70	-6	1,608	-0.37%
2018/04/18	0	0.00	12	13.02	13.00	-12	1,552	-0.77%
2018/04/16	19	13.51	0	0.00	13.55	19	1,562	1.22%
2018/03/30	20	13.05	0	0.00	12.80	20	1,453	1.38%
2018/03/08	0	0.00	116	13.19	13.15	-116	1,762	-6.58%	大賣/鉅額交易
2018/03/06	1	12.95	0	0.00	12.90	1	1,734	0.06%
2018/02/23	0	0.00	20	12.40	12.35	-20	1,661	-1.20%
2018/02/21	20	11.55	0	0.00	11.65	20	1,704	1.17%
2018/02/06	0	0.00	1	11.55	11.15	-1	1,809	-0.06%
2018/01/16	1	12.80	0	0.00	12.80	1	3,168	0.03%
2018/01/04	2	13.50	0	0.00	13.40	2	4,446	0.04%
2018/01/02	0	0.00	3	13.50	13.55	-3	4,432	-0.07%