精成科 (6191)-凱基-站前券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
69.0
漲跌
▼0.6
漲幅
-0.86%
成交量
5,260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-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	1	70.20	6	69.02	69.00	-5	5,072	-0.10%
2024/04/15	1	69.50	0	0.00	69.60	1	5,015	0.02%
2024/04/12	8.1	70.23	1	70.00	69.70	7.1	4,968	0.14%
2024/04/11	1	69.70	0.1	70.10	70.80	1	4,920	0.02%
2024/04/10	8.1	70.86	2	70.85	70.50	6.1	4,923	0.12%
2024/04/09	2	71.80	8.4	71.85	72.20	-6.4	4,895	-0.13%
2024/04/08	4	72.05	0	0.00	71.90	4	4,898	0.08%
2024/04/03	5	72.10	10	72.10	72.00	-5	4,898	-0.10%
2024/04/02	5	72.70	1	71.90	72.60	4	4,894	0.08%
2024/04/01	3	72.30	1	73.00	72.70	2	4,893	0.04%
2024/03/29	36	73.49	45.5	73.14	72.70	-9.5	4,908	-0.19%
2024/03/28	13	75.63	64	75.74	73.70	-51	4,829	-1.06%
2024/03/27	17	72.05	43.7	72.41	73.20	-26.7	4,646	-0.58%
2024/03/26	19.2	69.48	9	71.13	69.40	10.2	4,591	0.22%
2024/03/25	13	71.81	8	71.94	71.20	5	4,596	0.11%
2024/03/22	13.1	72.81	325	72.92	71.40	-311.9	4,705	-6.63%	大賣/鉅額交易
2024/03/21	144	74.01	101	73.77	73.60	43	4,720	0.91%	大買/大賣/
2024/03/20	82	75.28	139.5	74.63	76.10	-57.5	4,459	-1.29%	大賣/
2024/03/19	296.5	69.80	87.1	69.23	69.20	209.4	3,975	5.27%	大買/鉅額交易
2024/03/18	4	66.40	7	66.59	66.40	-3	3,794	-0.08%
2024/03/15	1	64.90	7	65.57	64.90	-6	3,791	-0.16%
2024/03/14	16	65.39	17.4	65.09	65.30	-1.4	3,792	-0.04%
2024/03/13	0.1	64.50	3	65.20	64.60	-2.9	3,798	-0.08%
2024/03/12	1	65.10	0.1	64.60	64.60	0.9	3,825	0.02%
2024/03/11	16.1	63.81	15	63.72	63.50	1.1	3,882	0.03%
2024/03/08	47	65.63	26	65.46	64.10	21	3,929	0.53%
2024/03/07	16	67.88	4	69.40	67.60	12	3,999	0.30%
2024/03/06	19	68.98	29	68.93	68.60	-10	4,252	-0.24%
2024/03/05	22	68.39	27.7	68.35	68.70	-5.7	4,495	-0.13%
2024/03/04	2	66.50	8	66.20	66.30	-6	4,448	-0.13%
2024/03/01	49	66.37	7	66.50	66.00	42	4,454	0.94%
2024/02/29	3	65.73	2	65.65	65.30	1	4,433	0.02%
2024/02/27	38.8	66.61	0	0.00	66.30	38.8	4,396	0.88%
2024/02/26	0.7	67.59	0.1	67.70	67.50	0.7	4,382	0.02%
2024/02/23	0.5	68.38	1	68.60	68.10	-0.5	4,407	-0.01%
2024/02/22	4	68.45	97	68.28	68.10	-93	4,525	-2.05%
2024/02/21	18.1	68.70	2	68.80	68.90	16.1	4,550	0.35%
2024/02/20	10	69.59	0	0.00	69.30	10	4,590	0.22%
2024/02/19	10	69.45	9	68.76	69.80	1	4,588	0.02%
2024/02/16	36	69.34	27	69.99	69.20	9	4,599	0.20%
2024/02/15	25	67.92	37	68.24	69.20	-12	4,553	-0.26%
2024/01/30	26	64.57	17	64.40	64.30	9	4,625	0.19%
2024/01/29	11	65.03	10	65.40	65.50	1	4,679	0.02%
2024/01/26	0	0.00	12	64.98	64.80	-12	4,802	-0.25%
2024/01/25	38	64.24	44	63.75	63.50	-6	5,147	-0.12%
2024/01/24	12	65.68	6	65.00	64.70	6	5,724	0.10%
2024/01/23	4	65.33	0.8	65.40	65.80	3.2	5,960	0.05%
2024/01/22	11	65.58	13	65.78	64.90	-2	5,958	-0.03%
2024/01/19	15	64.91	18	64.68	64.30	-3	5,961	-0.05%
2024/01/18	20	64.60	16	65.05	65.10	4	5,978	0.07%
2024/01/17	12	65.68	23	65.58	65.20	-11	5,970	-0.18%
2024/01/16	11	64.75	2.1	65.38	65.50	8.9	5,952	0.15%
2024/01/15	6	65.47	4	65.30	65.00	2	5,946	0.03%
2024/01/12	9	62.79	7	63.07	63.00	2	5,930	0.03%
2024/01/11	1	63.50	0	0.00	63.50	1	5,941	0.02%
2024/01/10	17	62.56	30	62.49	62.90	-13	6,019	-0.22%
2024/01/09	1.1	63.56	0	0.00	63.20	1.1	6,001	0.02%
2024/01/08	0.2	63.90	0	0.00	64.10	0.2	6,040	0.00%
2024/01/05	1.2	64.76	0	0.00	64.50	1.2	6,074	0.02%
2024/01/04	0	65.00	0	0.00	65.10	0	6,078	0.00%
2024/01/03	11	65.25	6	65.27	65.10	5	6,124	0.08%
2024/01/02	9	64.19	1	64.30	65.20	8	6,245	0.13%
2023/12/29	0	0.00	1.1	64.88	64.50	-1.1	6,259	-0.02%
2023/12/28	16.1	63.81	42	63.84	63.70	-25.9	6,278	-0.41%
2023/12/27	6	64.17	1	64.10	64.30	5	6,348	0.08%
2023/12/26	0.1	63.80	1	63.70	64.30	-0.9	6,403	-0.01%
2023/12/25	0.2	63.49	1	64.70	63.70	-0.8	6,357	-0.01%
2023/12/22	0.1	64.60	0	0.00	64.90	0.1	6,298	0.00%
2023/12/21	3.2	63.79	2	64.35	64.00	1.2	6,269	0.02%
2023/12/20	10.2	65.80	5.6	65.52	64.80	4.6	6,269	0.07%
2023/12/19	81.2	65.15	1.1	65.89	65.30	80.1	6,272	1.28%
2023/12/18	73.2	69.89	3	68.97	68.00	70.2	6,152	1.14%
2023/12/15	23	73.86	36.1	74.36	72.90	-13.1	6,063	-0.22%
2023/12/14	23	72.87	7	72.94	73.40	16	5,987	0.27%
2023/12/12	12	70.73	0	0.00	70.30	12	6,040	0.20%
2023/12/11	11	71.15	51	72.18	70.70	-40	6,083	-0.66%
2023/12/08	5	71.78	8	72.70	72.20	-3	6,121	-0.05%
2023/12/07	10	71.05	23	72.03	71.50	-13	6,167	-0.21%
2023/12/06	31.1	71.31	5	71.26	71.00	26.1	6,245	0.42%
2023/12/05	42.1	68.81	11	69.26	70.00	31.1	6,364	0.49%
2023/12/04	11	71.28	44.1	70.75	70.10	-33.1	6,681	-0.49%
2023/12/01	17	68.99	15	70.24	70.50	2	6,663	0.03%
2023/11/30	14	66.10	41.2	67.22	69.00	-27.2	6,466	-0.42%
2023/11/29	1	63.60	23	64.31	64.20	-22	6,214	-0.35%
2023/11/28	1	63.00	20	62.95	63.20	-19	6,221	-0.31%
2023/11/27	0	0.00	1	62.10	61.90	-1	6,258	-0.02%
2023/11/24	0.1	61.60	1	62.00	61.50	-1	6,290	-0.02%
2023/11/23	0.1	61.50	0	0.00	61.50	0.1	6,357	0.00%
2023/11/22	23.1	62.18	2	62.60	61.80	21.1	6,400	0.33%
2023/11/21	11.3	63.48	6	64.90	62.80	5.3	6,460	0.08%
2023/11/20	2	63.60	1	63.70	64.60	1	6,567	0.02%
2023/11/17	0	0.00	6.2	64.39	64.50	-6.2	6,575	-0.09%
2023/11/15	0	0.00	5	63.62	63.30	-5	6,703	-0.07%
2023/11/14	2	62.70	12	62.82	63.00	-10	6,751	-0.15%
2023/11/13	0.1	61.95	0	0.00	61.90	0.1	6,837	0.00%
2023/11/10	21	61.91	1	62.40	62.00	20	6,927	0.29%
2023/11/09	0	0.00	5.3	63.30	63.40	-5.3	7,017	-0.08%
2023/11/08	0	0.00	1	63.50	62.50	-1	7,052	-0.01%
2023/11/07	0	0.00	14	63.70	63.40	-14	7,139	-0.20%
2023/11/06	0	0.00	6	63.67	64.00	-6	7,240	-0.08%
2023/11/03	13.1	62.99	32.4	64.00	62.40	-19.3	7,229	-0.27%
2023/11/02	47.4	62.86	23.4	64.13	63.90	24	7,160	0.34%
2023/11/01	103.8	59.97	67	58.93	61.20	36.8	6,866	0.54%	大買/
2023/10/31	22	60.62	225.6	61.14	61.60	-203.6	6,314	-3.22%	大賣/鉅額交易
2023/10/30	1	56.30	6	56.10	56.00	-5	6,142	-0.08%
2023/10/27	4	56.25	0	0.00	56.00	4	6,205	0.06%
2023/10/26	11	54.27	13.2	54.96	54.90	-2.2	6,275	-0.03%
2023/10/25	1	55.60	1	56.10	55.60	0	6,317	0.00%
2023/10/24	4	54.38	8	55.40	55.70	-4	6,364	-0.06%
2023/10/23	19.1	54.43	3	54.77	54.30	16.1	6,446	0.25%
2023/10/20	0.1	53.90	9	53.60	53.90	-9	6,629	-0.14%
2023/10/19	0	0.00	10	54.50	55.00	-10	6,661	-0.15%
2023/10/18	10.1	53.70	1	54.00	54.30	9.1	6,673	0.14%
2023/10/17	11	56.23	0	0.00	55.40	11	6,673	0.16%
2023/10/16	15	55.70	4	55.85	56.00	11	6,859	0.16%
2023/10/13	152.1	56.59	2	56.60	56.60	150.1	7,113	2.11%	大買/鉅額交易
2023/10/12	1.1	57.80	1.2	58.02	58.00	-0.1	7,355	0.00%
2023/10/11	0.3	57.73	5	56.96	57.40	-4.7	7,465	-0.06%
2023/10/06	17.2	59.03	61	59.73	57.80	-43.8	7,486	-0.59%
2023/10/05	8	62.54	1	62.90	61.90	7	7,397	0.09%
2023/10/04	5.3	61.74	1	62.20	62.70	4.3	7,446	0.06%
2023/10/03	1	64.00	1	63.20	63.10	0	7,513	0.00%
2023/10/02	0	0.00	5.2	64.00	64.60	-5.2	7,555	-0.07%
2023/09/28	0	0.00	2	62.00	62.00	-2	7,521	-0.03%
2023/09/27	1.3	62.17	2	62.05	61.70	-0.7	7,551	-0.01%
2023/09/26	0	0.00	0	61.70	62.20	0	7,565	0.00%
2023/09/25	2	61.00	7.4	61.54	62.20	-5.4	7,573	-0.07%
2023/09/22	16	58.59	2	58.95	59.60	14	7,532	0.19%
2023/09/21	15	59.76	0	0.00	59.60	15	7,598	0.20%
2023/09/20	6	61.90	4	62.80	61.30	2	7,734	0.03%
2023/09/19	1	62.80	9	62.77	62.80	-8	7,802	-0.10%
2023/09/18	3	62.63	19.5	62.98	62.30	-16.5	7,809	-0.21%
2023/09/15	11	62.23	1	62.20	61.90	10	7,808	0.13%
2023/09/14	3	61.53	13	61.73	61.80	-10	7,723	-0.13%
2023/09/13	5.5	60.01	1	60.40	60.40	4.5	7,665	0.06%
2023/09/12	6	59.65	10	59.62	59.40	-4	7,623	-0.05%
2023/09/11	27	58.71	28	58.83	58.70	-1	7,563	-0.01%
2023/09/08	22	61.15	15	61.27	61.00	7	7,459	0.09%
2023/09/07	134.1	61.47	129	61.30	60.90	5.1	7,295	0.07%	大買/大賣/
2023/09/06	14	59.64	23	59.67	60.50	-9	6,934	-0.13%
2023/09/05	4	57.33	14.9	57.82	58.60	-10.9	6,852	-0.16%
2023/09/04	2	56.35	3	55.67	56.10	-1	6,782	-0.01%
2023/09/01	5	55.78	1	55.90	55.60	4	6,899	0.06%
2023/08/31	4	55.38	7	55.54	56.80	-3	6,881	-0.04%
2023/08/30	2	55.10	7.4	55.60	54.90	-5.4	6,913	-0.08%
2023/08/29	11	54.82	0.2	55.10	55.10	10.8	6,913	0.16%
2023/08/28	7	56.11	1	56.10	55.90	6	6,888	0.09%
2023/08/25	1	56.90	2	57.45	57.40	-1	6,919	-0.01%
2023/08/24	22	55.17	6	56.10	55.90	16	6,840	0.23%
2023/08/23	4	59.15	22	59.10	58.80	-18	6,610	-0.27%
2023/08/22	8	58.88	13	58.22	58.80	-5	6,650	-0.08%
2023/08/21	3	57.83	4	57.95	58.00	-1	6,629	-0.02%
2023/08/18	4	55.78	22	55.95	55.80	-18	6,599	-0.27%
2023/08/17	6	54.60	37	55.75	56.20	-31	6,552	-0.47%
2023/08/16	7	53.47	7	54.01	54.10	0	6,509	0.00%
2023/08/15	7	53.21	25	53.22	53.40	-18	6,428	-0.28%
2023/08/14	14	50.73	2	50.20	51.70	12	6,322	0.19%
2023/08/11	37	52.14	37	51.32	52.10	0	6,321	0.00%
2023/08/10	16	51.88	26	52.47	52.10	-10	6,240	-0.16%
2023/08/09	1	51.60	1	51.90	51.80	0	6,149	0.00%
2023/08/08	1	51.60	14	51.45	51.60	-13	6,153	-0.21%
2023/08/07	12	50.21	18	50.16	50.90	-6	6,165	-0.10%
2023/08/04	9	47.37	14.3	48.16	49.05	-5.3	6,241	-0.08%
2023/08/02	35	48.77	2	49.53	48.25	33	6,212	0.53%
2023/08/01	22	50.09	3	49.80	50.40	19	6,216	0.31%
2023/07/31	0	0.00	20	51.63	51.30	-20	6,527	-0.31%
2023/07/28	17	49.73	30	50.62	51.20	-13	6,583	-0.20%
2023/07/27	7	50.50	0	0.00	50.70	7	6,498	0.11%
2023/07/26	4	51.23	7	51.36	51.10	-3	6,442	-0.05%
2023/07/25	3	51.70	24.6	50.83	51.40	-21.6	6,337	-0.34%
2023/07/24	6	48.86	36.7	49.13	49.10	-30.7	6,126	-0.50%
2023/07/21	12	47.90	16	48.39	48.45	-4	6,069	-0.07%
2023/07/20	9	47.99	5.5	49.20	48.20	3.5	6,029	0.06%
2023/07/19	41	48.83	21	48.98	48.10	20	5,952	0.34%
2023/07/18	28.2	49.27	31	50.17	50.80	-2.9	5,773	-0.05%
2023/07/17	24.7	52.40	9	52.36	52.50	15.7	5,479	0.29%
2023/07/14	0	0.00	3	48.73	49.45	-3	5,214	-0.06%
2023/07/13	7	47.63	10	47.67	47.95	-3	5,110	-0.06%
2023/07/12	12	47.55	12	48.19	47.50	0	5,038	0.00%
2023/07/11	7	46.95	38	47.29	47.30	-31	4,997	-0.62%
2023/07/10	18	46.22	18	46.37	46.05	0	4,919	0.00%
2023/07/07	69	46.66	35	46.85	47.30	34	4,812	0.71%
2023/07/06	11	48.98	38	48.38	48.20	-27	4,772	-0.57%
2023/07/05	7	47.75	11	47.73	47.75	-4	4,694	-0.09%
2023/07/04	20	46.92	0	0.00	47.05	20	4,681	0.43%
2023/07/03	14	46.68	25	47.11	47.20	-11	4,655	-0.24%
2023/06/30	7.2	45.80	11	45.82	45.90	-3.8	4,678	-0.08%
2023/06/29	29	45.53	11	45.78	46.20	18	4,640	0.39%
2023/06/28	15	46.59	18	46.78	46.80	-3	4,514	-0.07%
2023/06/27	26	43.96	34.8	44.40	44.50	-8.8	4,337	-0.20%
2023/06/26	10	43.50	6	43.82	44.15	4	4,197	0.10%
2023/06/21	0	0.00	7	43.25	43.20	-7	4,175	-0.17%
2023/06/20	4	41.85	0	0.00	42.20	4	4,117	0.10%
2023/06/19	1	41.85	1	41.95	42.15	0	4,180	0.00%
2023/06/16	5	42.25	2	42.55	42.35	3	4,337	0.07%
2023/06/15	5	42.25	2	42.45	42.60	3	4,317	0.07%
2023/06/14	20	42.60	20	42.50	42.50	0	4,289	0.00%
2023/06/13	6	41.98	0	0.00	42.25	6	4,282	0.14%
2023/06/12	3	41.97	1	42.00	42.00	2	4,258	0.05%
2023/06/09	103	42.19	108	42.17	42.20	-5	4,246	-0.12%	大買/大賣/
2023/06/08	17	41.56	20	41.58	41.65	-3	4,211	-0.07%
2023/06/07	45	41.71	54.5	42.01	42.00	-9.5	4,177	-0.23%
2023/06/05	0.4	40.25	10.2	40.42	40.45	-9.8	4,008	-0.24%
2023/06/02	0	0.00	8.1	39.80	39.70	-8.1	3,934	-0.21%
2023/06/01	5	39.75	2	39.73	39.75	3	3,952	0.08%
2023/05/31	9	38.72	21	38.74	39.15	-12	3,925	-0.31%
2023/05/29	5	39.46	16	39.42	39.75	-11	3,788	-0.29%
2023/05/26	17	39.26	11	39.20	39.15	6	3,754	0.16%
2023/05/25	1	40.05	3	40.20	40.20	-2	3,676	-0.05%
2023/05/24	9	39.38	18	39.33	39.60	-9	3,587	-0.25%
2023/05/23	3	38.57	4	38.74	38.80	-1	3,503	-0.03%
2023/05/22	0	0.00	10.4	38.37	38.50	-10.4	3,467	-0.30%
2023/05/19	0	0.00	6	37.89	37.85	-6	3,393	-0.18%
2023/05/18	0	0.00	7	37.76	37.75	-7	3,357	-0.21%
2023/05/17	17	37.76	0	0.00	37.55	17	3,354	0.51%
2023/05/16	12	37.36	33	37.45	37.50	-21	3,265	-0.64%
2023/05/15	7	37.63	1	37.30	37.40	6	3,211	0.19%
2023/05/12	19	37.07	28	37.33	37.65	-9	3,149	-0.29%
2023/05/11	13	37.13	23	37.15	37.15	-10	3,069	-0.33%
2023/05/10	12	37.20	36	37.44	37.65	-24	2,987	-0.80%
2023/05/09	35	36.31	18	36.53	36.40	17	2,823	0.60%
2023/05/08	26	36.73	15	36.73	36.85	11	2,788	0.39%
2023/05/05	97	36.98	82	36.85	36.45	15	2,680	0.56%
2023/05/04	15	35.97	58.9	36.06	37.30	-43.9	2,307	-1.90%
2023/05/03	5	33.97	0	0.00	33.95	5	2,159	0.23%
2023/05/02	0	0.00	2	34.10	34.15	-2	2,163	-0.09%
2023/04/27	3	33.60	9	33.50	33.65	-6	2,147	-0.28%
2023/04/26	7	32.90	4	33.10	33.10	3	2,137	0.14%
2023/04/25	10	33.08	2	33.55	32.95	8	2,123	0.38%
2023/04/24	4	33.00	0	0.00	33.70	4	2,101	0.19%
2023/04/21	0	0.00	4	33.60	33.25	-4	2,086	-0.19%
2023/04/20	0	0.00	1	33.70	33.90	-1	2,048	-0.05%
2023/04/19	30	34.03	8	33.99	34.15	22	2,032	1.08%
2023/04/18	0	0.00	3	34.20	34.15	-3	1,998	-0.15%
2023/04/17	5.2	34.52	8	34.46	34.55	-2.8	1,963	-0.14%
2023/04/14	0	0.00	0.3	34.41	34.10	-0.3	1,923	-0.01%
2023/04/13	0	0.00	1	34.25	34.00	-1	1,886	-0.05%
2023/04/12	1	34.00	0	0.00	34.25	1	1,864	0.05%
2023/04/11	20	34.20	11.3	33.89	34.30	8.7	1,843	0.47%
2023/04/10	10.1	33.80	0	0.00	33.75	10.1	1,732	0.58%
2023/04/07	45.1	33.74	22.1	33.90	33.85	23	1,708	1.34%
2023/04/06	7	33.04	33	33.61	33.35	-26	1,661	-1.56%
2023/03/31	36	33.85	11.3	33.81	33.85	24.7	1,612	1.53%
2023/03/30	6	33.33	0	0.00	33.35	6	1,504	0.40%
2023/03/29	4	33.00	8	33.39	33.20	-4	1,489	-0.27%
2023/03/28	5	32.73	16	33.09	32.60	-11	1,460	-0.75%
2023/03/27	8	33.16	23	33.10	33.05	-15	1,428	-1.05%
2023/03/24	3	33.70	16.1	33.57	33.30	-13.1	1,413	-0.93%
2023/03/23	5	33.09	7	33.26	33.10	-2	1,356	-0.15%
2023/03/22	16	33.08	34	33.59	33.10	-18	1,330	-1.35%
2023/03/21	61	33.37	20.1	32.92	33.50	40.9	1,244	3.29%
2023/03/20	7	31.75	9	31.64	31.75	-2	1,054	-0.19%
2023/03/17	27	31.40	2	31.43	31.45	25	1,051	2.38%
2023/03/16	4	31.00	53	31.28	30.95	-49	1,044	-4.69%
2023/03/15	16	31.58	85	31.69	31.50	-69	1,024	-6.74%
2023/03/14	9	31.58	18	31.71	31.45	-9	1,023	-0.88%
2023/03/13	35	31.71	29	31.83	31.80	6	1,003	0.60%
2023/03/10	28	31.60	32	31.49	31.35	-4	965	-0.41%
2023/03/09	4	31.60	0	0.00	31.50	4	961	0.42%
2023/03/08	23	31.71	6.1	31.80	31.80	17	968	1.75%
2023/03/07	11	31.44	0	0.00	31.60	11	950	1.16%
2023/03/06	15.1	31.41	28	31.46	31.40	-13	921	-1.41%
2023/03/03	23	30.24	3	30.28	30.45	20	861	2.32%
2023/03/02	45	29.99	1	30.00	30.00	44	832	5.28%
2023/03/01	15.1	29.80	23	29.82	29.80	-7.9	828	-0.96%
2023/02/24	5	30.08	4	30.18	30.00	1	832	0.12%
2023/02/23	21.1	30.05	30	30.28	30.20	-9	832	-1.08%
2023/02/22	11.1	29.42	6	29.56	29.60	5.1	810	0.63%
2023/02/21	10	29.87	11	29.85	29.75	-1	823	-0.12%
2023/02/20	21	30.03	41	30.00	29.95	-20	842	-2.37%
2023/02/17	25	29.95	15	29.79	29.95	10	852	1.17%
2023/02/16	1.4	29.72	0	0.00	29.85	1.4	861	0.16%
2023/02/15	56	29.69	54	29.88	29.80	2	932	0.21%
2023/02/14	39	29.23	0	0.00	29.15	39	923	4.22%
2023/02/13	0	0.00	24	28.78	28.85	-24	952	-2.52%
2023/02/10	0	0.00	15	29.04	28.85	-15	969	-1.55%
2023/02/09	3	29.53	0	0.00	29.40	3	982	0.31%
2023/02/08	31	29.58	0	0.00	29.65	31	1,017	3.05%
2023/02/07	0	0.00	17	29.61	29.60	-17	1,074	-1.58%
2023/02/06	6	29.59	0	0.00	29.55	6	1,108	0.54%
2023/02/03	3	29.60	2	29.60	29.60	1	1,154	0.09%
2023/02/02	0	0.00	9.1	29.50	29.70	-9.1	1,151	-0.79%
2023/02/01	31	29.07	23	29.27	29.25	8	1,131	0.71%
2023/01/31	0.1	28.70	7	28.57	28.75	-6.9	1,117	-0.62%
2023/01/30	22	28.15	23	28.33	28.30	-1	1,110	-0.09%
2023/01/17	1	27.60	10	27.78	27.70	-9	1,105	-0.81%
2023/01/16	12	27.70	42	27.69	27.60	-30	1,111	-2.70%
2023/01/13	0	0.00	17	27.87	27.75	-17	1,115	-1.52%
2023/01/10	7	28.06	0	0.00	28.10	7	1,152	0.61%
2023/01/09	28	28.09	22	28.10	28.10	6	1,160	0.52%
2023/01/06	0	0.00	5	27.92	27.80	-5	1,164	-0.43%
2023/01/05	3	27.75	0	0.00	27.80	3	1,182	0.25%
2023/01/04	2	27.70	3	27.70	27.65	-1	1,196	-0.08%
2023/01/03	8	27.68	31	27.59	27.70	-23	1,204	-1.91%
2022/12/30	18	27.57	3	27.85	27.55	15	1,212	1.24%
2022/12/29	0	0.00	6	27.47	27.40	-6	1,226	-0.49%
2022/12/28	0	0.00	3	27.60	27.60	-3	1,231	-0.24%
2022/12/27	45	28.08	0	0.00	28.00	45	1,235	3.64%
2022/12/26	28	28.06	18	28.22	28.05	10	1,236	0.81%
2022/12/23	4	27.45	0	0.00	27.60	4	1,231	0.32%
2022/12/21	15	27.76	5	27.61	27.60	10	1,258	0.79%
2022/12/20	6	28.16	37	27.94	27.60	-31	1,258	-2.46%
2022/12/19	9	28.30	9	28.33	28.20	0	1,275	0.00%
2022/12/16	0	0.00	3	28.75	28.55	-3	1,277	-0.23%
2022/12/15	16	28.92	4	28.90	28.95	12	1,271	0.94%
2022/12/14	6	28.90	4	28.96	28.95	2	1,270	0.16%
2022/12/13	1	28.55	0	0.00	28.65	1	1,265	0.08%
2022/12/12	10	28.74	0	0.00	28.80	10	1,270	0.79%
2022/12/09	32	29.00	9	28.93	28.85	23	1,271	1.81%
2022/12/08	3	28.65	17	28.73	28.95	-14	1,259	-1.11%
2022/12/07	31	29.03	20	28.62	28.60	11	1,255	0.88%
2022/12/06	8	29.38	18	29.67	29.20	-10	1,246	-0.80%
2022/12/05	13.1	30.32	2	30.55	30.10	11.1	1,227	0.90%
2022/12/02	8.1	30.16	9	30.21	30.30	-0.9	1,216	-0.08%
2022/12/01	7	30.31	1	30.45	30.20	6	1,196	0.50%
2022/11/30	3	30.05	13	29.87	30.05	-10	1,182	-0.85%
2022/11/29	5	29.08	8	29.36	29.40	-3	1,169	-0.26%
2022/11/28	11	29.15	4	29.34	29.20	7	1,167	0.60%
2022/11/25	0	0.00	11	29.50	29.40	-11	1,174	-0.94%
2022/11/24	5	29.22	5	29.34	29.40	0	1,174	0.00%
2022/11/23	3.1	29.35	0	0.00	29.25	3.1	1,180	0.26%
2022/11/22	15	29.24	6	29.43	29.45	9	1,193	0.75%
2022/11/21	11	29.26	1	29.35	29.10	10	1,201	0.83%
2022/11/18	0	0.00	19	29.85	29.60	-19	1,194	-1.59%
2022/11/17	9	30.02	10	30.07	30.00	-1	1,185	-0.08%
2022/11/16	9	29.69	32	29.72	29.80	-23	1,171	-1.96%
2022/11/15	2	29.80	5	30.01	29.85	-3	1,158	-0.26%
2022/11/14	4	29.60	25.1	29.70	29.75	-21.1	1,151	-1.83%
2022/11/11	82	30.06	36	29.70	29.55	46	1,146	4.01%
2022/11/10	20	29.29	6	29.50	29.55	14	1,172	1.19%
2022/11/09	0	0.00	38	29.29	29.35	-38	1,170	-3.25%
2022/11/08	0	0.00	4.1	29.15	28.70	-4.1	1,158	-0.35%
2022/11/07	15	29.03	4	29.00	28.95	11	1,170	0.94%
2022/11/04	2	29.00	0	0.00	29.00	2	1,219	0.16%
2022/11/03	33	28.19	19	27.97	28.95	14	1,200	1.17%
2022/11/02	14	27.42	1	28.05	27.80	13	1,169	1.11%
2022/11/01	22	26.89	16	26.85	27.35	6	1,185	0.51%
2022/10/31	0	0.00	4	25.65	25.80	-4	1,155	-0.35%
2022/10/28	14	25.15	34	25.25	25.25	-20	1,168	-1.71%
2022/10/27	11	25.16	19	25.20	25.30	-8	1,170	-0.68%
2022/10/26	8	24.93	17	24.78	24.70	-9	1,177	-0.76%
2022/10/25	0	0.00	4	25.13	25.00	-4	1,178	-0.34%
2022/10/24	20	25.59	10	25.58	25.35	10	1,190	0.84%
2022/10/21	13	25.28	7	25.31	25.20	6	1,187	0.51%
2022/10/20	21	25.25	10	25.35	25.65	11	1,188	0.93%
2022/10/18	21	25.15	13	25.46	25.65	8	1,178	0.68%
2022/10/17	1	24.20	24	24.65	24.80	-23	1,181	-1.95%
2022/10/14	20	24.99	10	24.84	24.95	10	1,191	0.84%
2022/10/13	2	24.03	19	24.73	23.80	-17	1,199	-1.42%
2022/10/12	10	25.35	0	0.00	25.20	10	1,194	0.84%
2022/10/11	8	25.54	36	25.51	25.50	-28	1,191	-2.35%
2022/10/07	35	26.46	10	26.65	26.40	25	1,204	2.08%
2022/10/06	83	26.42	24	26.55	26.50	59	1,206	4.89%
2022/10/05	10	26.12	15	26.25	25.95	-5	1,198	-0.42%
2022/10/04	18	25.96	2	25.75	26.05	16	1,203	1.33%
2022/10/03	18	25.19	1	25.40	25.30	17	1,204	1.41%
2022/09/30	5	24.90	1	25.30	25.35	4	1,220	0.33%
2022/09/29	0	0.00	5	25.07	25.25	-5	1,226	-0.41%
2022/09/28	12	24.73	28	24.95	24.40	-16	1,230	-1.30%
2022/09/27	13	25.44	3	25.55	25.55	10	1,230	0.81%
2022/09/26	2.1	26.23	5	25.30	25.40	-2.9	1,245	-0.24%
2022/09/23	1	26.90	25	26.85	26.85	-24	1,263	-1.90%
2022/09/22	28	27.01	14	26.99	27.00	14	1,297	1.08%
2022/09/21	9	27.34	8	27.43	27.25	1	1,302	0.08%
2022/09/20	0	0.00	18	27.53	27.65	-18	1,316	-1.37%
2022/09/19	1	27.30	14	27.51	27.30	-13	1,331	-0.98%
2022/09/16	0	0.00	4	28.00	27.85	-4	1,338	-0.30%
2022/09/15	0	0.00	10	27.93	28.00	-10	1,358	-0.74%
2022/09/14	15	27.63	6	27.65	27.75	9	1,377	0.65%
2022/09/13	14	27.91	0	0.00	28.00	14	1,392	1.01%
2022/09/12	6	27.83	1	27.90	27.85	5	1,428	0.35%
2022/09/08	10	27.33	6	27.38	27.55	4	1,469	0.27%
2022/09/07	6	27.06	4	27.20	27.00	2	1,630	0.12%
2022/09/06	13.1	27.67	33	27.66	27.40	-19.9	1,689	-1.18%
2022/09/05	2	28.00	4	28.05	27.85	-2	1,695	-0.12%
2022/09/02	1	28.70	4	28.81	28.50	-3	1,718	-0.17%
2022/09/01	8	28.69	4	28.85	28.65	4	1,781	0.22%
2022/08/31	15	29.06	6	29.10	29.15	9	1,799	0.50%
2022/08/30	0	0.00	6	28.85	28.80	-6	1,830	-0.33%
2022/08/29	0	0.00	21	28.39	28.40	-21	1,859	-1.13%
2022/08/26	21	29.33	11	29.22	29.30	10	1,922	0.52%
2022/08/25	0	0.00	1	28.85	28.80	-1	2,238	-0.04%
2022/08/24	17	28.72	4	28.91	28.65	13	2,291	0.57%
2022/08/23	1	28.70	0	0.00	28.65	1	2,313	0.04%
2022/08/22	4	29.10	0	0.00	28.95	4	2,322	0.17%
2022/08/19	10	29.26	0	0.00	29.35	10	2,350	0.43%
2022/08/18	26.1	29.10	0	0.00	29.10	26.1	2,486	1.05%
2022/08/17	60	29.43	5	29.70	29.40	55	2,493	2.21%
2022/08/16	0	0.00	7	28.99	29.25	-7	2,394	-0.29%
2022/08/15	0	0.00	8	28.85	28.80	-8	2,364	-0.34%
2022/08/12	7	28.59	1	28.75	28.80	6	2,350	0.26%
2022/08/11	17.1	29.00	19	28.92	29.00	-1.9	2,333	-0.08%
2022/08/10	0	0.00	1	28.20	28.20	-1	2,270	-0.04%
2022/08/09	1	27.15	1	27.40	27.45	0	2,272	0.00%
2022/08/08	7	28.96	0	0.00	28.90	7	2,254	0.31%
2022/08/05	9	29.40	5	29.54	29.40	4	2,206	0.18%
2022/08/04	0	0.00	12	28.98	29.05	-12	2,209	-0.54%
2022/08/03	0	0.00	4	28.80	28.70	-4	2,212	-0.18%
2022/08/01	11	29.62	4	29.70	29.65	7	2,272	0.31%
2022/07/29	0	0.00	5	29.57	29.60	-5	2,270	-0.22%
2022/07/28	1	29.45	0	0.00	29.00	1	2,268	0.04%
2022/07/27	16	29.08	0	0.00	29.30	16	2,271	0.70%
2022/07/26	6	29.15	37	28.91	28.85	-31	2,269	-1.37%
2022/07/25	9	29.34	2	29.50	29.50	7	2,281	0.31%
2022/07/22	14	29.65	0	0.00	29.55	14	2,339	0.60%
2022/07/21	8	29.50	4	29.30	29.55	4	2,355	0.17%
2022/07/20	11	29.47	0	0.00	29.15	11	2,351	0.47%
2022/07/19	8	29.08	7	28.70	29.10	1	2,379	0.04%
2022/07/18	18	28.34	1	28.30	28.65	17	2,392	0.71%
2022/07/15	0	0.00	6	28.16	28.10	-6	2,431	-0.25%
2022/07/14	0	0.00	10	27.29	27.50	-10	2,434	-0.41%
2022/07/13	8	26.95	6	26.85	27.00	2	2,458	0.08%
2022/07/12	5	26.38	10	26.10	26.10	-5	2,503	-0.20%
2022/07/11	2	27.40	3	27.27	27.20	-1	2,554	-0.04%
2022/07/08	20	27.78	11	27.67	27.55	9	3,058	0.29%
2022/07/07	0	0.00	13	26.70	27.05	-13	3,176	-0.41%
2022/07/06	12	26.02	2	26.35	26.00	10	3,199	0.31%
2022/07/05	7	26.82	10	27.20	27.10	-3	3,222	-0.09%
2022/07/04	21	26.85	2	26.55	26.55	19	3,218	0.59%
2022/07/01	16	28.03	22	26.70	26.55	-6	3,242	-0.19%
2022/06/30	2	29.05	31	28.49	28.60	-29	3,219	-0.90%
2022/06/29	0	0.00	8	29.83	29.80	-8	3,199	-0.25%
2022/06/28	6	30.45	0	0.00	30.10	6	3,208	0.19%
2022/06/27	6	30.68	5	30.74	30.65	1	3,228	0.03%
2022/06/24	25	30.35	8	30.41	30.20	17	3,240	0.52%
2022/06/23	16	29.88	5	29.87	29.75	11	3,278	0.34%
2022/06/22	11	30.40	19	29.83	29.80	-8	3,263	-0.25%
2022/06/21	10	30.27	2	30.48	30.80	8	3,253	0.25%
2022/06/20	14	31.24	5	31.18	29.90	9	3,255	0.28%
2022/06/17	24	31.91	11	31.73	31.85	13	3,217	0.40%
2022/06/16	22	33.31	9	33.88	32.35	13	3,187	0.41%
2022/06/15	0	0.00	9	32.53	32.65	-9	3,045	-0.30%
2022/06/14	3	31.47	8	31.93	31.90	-5	2,997	-0.17%
2022/06/13	1	32.20	66	31.89	31.70	-65	2,998	-2.17%
2022/06/10	78	33.30	12	33.47	33.15	66	2,976	2.22%
2022/06/09	10	32.96	3	33.22	33.15	7	2,930	0.24%
2022/06/08	3	33.42	0	0.00	33.35	3	2,911	0.10%
2022/06/07	2	33.20	3	33.30	33.35	-1	2,886	-0.03%
2022/06/06	4	33.41	13	33.48	33.50	-9	2,857	-0.31%
2022/06/02	158	34.02	156	34.19	34.10	2	2,810	0.07%	大買/大賣/
2022/06/01	0	0.00	14	32.03	32.35	-14	2,504	-0.56%
2022/05/31	8	31.05	0	0.00	31.05	8	2,460	0.33%
2022/05/30	3	31.80	5	31.85	31.80	-2	2,449	-0.08%
2022/05/27	11	31.64	3.2	31.41	31.40	7.8	2,441	0.32%
2022/05/26	23	31.93	45.5	31.99	31.80	-22.5	2,416	-0.93%
2022/05/25	4	30.65	18	30.88	31.35	-14	2,282	-0.61%
2022/05/24	0	0.00	34	30.58	30.35	-34	2,291	-1.48%
2022/05/23	11	31.11	2	31.25	31.10	9	2,312	0.39%
2022/05/20	25	31.10	0	0.00	31.05	25	2,392	1.05%
2022/05/19	15	30.88	63	30.71	30.95	-48	2,430	-1.98%
2022/05/18	8	31.19	1	31.30	31.25	7	2,437	0.29%
2022/05/17	46.2	31.00	13.8	30.96	31.10	32.3	2,468	1.31%
2022/05/16	1	30.00	9	30.02	30.20	-8	2,468	-0.32%
2022/05/13	10	29.29	9	29.43	29.45	1	2,470	0.04%
2022/05/12	6	29.38	11	29.29	28.85	-5	2,487	-0.20%
2022/05/11	29	30.04	7	29.45	29.60	22	2,477	0.89%
2022/05/10	8	30.13	25	29.96	30.25	-17	2,468	-0.69%
2022/05/09	38	31.01	2	30.55	30.55	36	2,480	1.45%
2022/05/06	8	32.36	1	32.50	32.50	7	2,452	0.29%
2022/05/05	13	33.09	1	33.25	32.95	12	2,465	0.49%
2022/05/03	13	32.47	6	32.53	32.45	7	2,489	0.28%
2022/04/29	2	32.60	1	32.75	32.75	1	2,506	0.04%
2022/04/28	2	33.03	11	32.49	32.40	-9	2,513	-0.36%
2022/04/26	0	0.00	1	32.10	32.10	-1	2,442	-0.04%
2022/04/25	3.2	32.47	15	32.00	32.00	-11.8	2,458	-0.48%
2022/04/22	3	33.97	10	33.78	33.60	-7	2,462	-0.28%
2022/04/21	3	33.90	5	33.85	33.75	-2	2,474	-0.08%
2022/04/20	6	32.99	2	33.03	33.00	4	2,439	0.16%
2022/04/19	14	33.04	0	0.00	32.95	14	2,446	0.57%
2022/04/18	2	33.40	1	32.70	32.70	1	2,459	0.04%
2022/04/15	1	33.80	0	0.00	33.95	1	2,426	0.04%
2022/04/14	383	34.56	350	34.70	34.30	33	2,404	1.37%	大買/大賣/
2022/04/13	6	32.84	14	32.98	33.90	-8	1,924	-0.42%
2022/04/12	12	30.71	93	31.05	30.85	-81	1,836	-4.41%
2022/04/11	2	31.15	7	31.64	31.00	-5	1,832	-0.27%
2022/04/08	1	32.30	0	0.00	32.35	1	1,825	0.05%
2022/04/07	1	32.20	7	32.45	32.20	-6	1,863	-0.32%
2022/04/06	3	33.57	7	33.45	33.35	-4	1,866	-0.21%
2022/03/30	9	34.29	2.7	34.51	34.55	6.3	2,310	0.27%
2022/03/29	2	34.40	2	34.28	34.10	0	2,298	0.00%
2022/03/28	3	34.77	17	34.54	34.80	-14	2,305	-0.61%
2022/03/24	0	0.00	1	34.35	34.35	-1	2,329	-0.04%
2022/03/23	21	34.55	0	0.00	34.55	21	2,362	0.89%
2022/03/22	1	34.05	2	34.25	34.20	-1	2,396	-0.04%
2022/03/21	0	0.00	4	33.85	34.20	-4	2,444	-0.16%
2022/03/18	8	33.91	0	0.00	33.55	8	2,528	0.32%
2022/03/17	6	33.63	0	0.00	33.75	6	2,594	0.23%
2022/03/16	8	33.33	2	33.35	33.15	6	2,700	0.22%
2022/03/15	0	0.00	14	33.57	33.45	-14	3,034	-0.46%
2022/03/14	2	34.10	0	0.00	34.15	2	3,549	0.06%
2022/03/11	1	34.10	0	0.00	34.15	1	3,714	0.03%
2022/03/10	0	34.40	0	0.00	34.35	0	3,896	0.00%
2022/03/09	0	33.65	0	0.00	33.70	0	3,969	0.00%
2022/03/08	0	33.15	0	0.00	33.15	0	4,042	0.00%
2022/03/07	2	34.35	11	34.31	34.10	-9	4,088	-0.22%
2022/03/04	0	0.00	4	35.50	35.25	-4	4,085	-0.10%
2022/03/03	5.1	35.88	0	0.00	35.60	5.1	4,129	0.12%
2022/03/01	4	35.90	0	0.00	35.80	4	4,262	0.09%
2022/02/25	2	35.55	0	0.00	35.65	2	4,343	0.05%
2022/02/24	7	36.04	18.6	35.81	35.35	-11.6	4,384	-0.26%
2022/02/23	4	36.45	0	0.00	36.45	4	4,420	0.09%
2022/02/22	2	36.55	32	36.78	36.80	-30	4,493	-0.67%
2022/02/21	22	36.60	16	36.10	36.60	6	4,631	0.13%
2022/02/18	20	35.88	14	35.99	35.90	6	4,646	0.13%
2022/02/17	20	35.90	47	35.89	35.70	-27	4,699	-0.57%
2022/02/16	22	35.35	4	35.20	35.40	18	4,750	0.38%
2022/02/15	4	35.05	8	34.86	34.65	-4	4,766	-0.08%
2022/02/14	3	35.00	1	35.00	34.95	2	4,786	0.04%
2022/02/11	1	35.80	2	36.10	35.70	-1	4,842	-0.02%
2022/02/10	2	36.05	0	36.00	36.10	2	4,866	0.04%
2022/02/09	4	35.95	0	0.00	36.25	4	4,881	0.08%
2022/02/08	10	36.33	2	36.35	36.40	8	4,932	0.16%
2022/02/07	17	35.74	25	35.87	35.95	-8	5,065	-0.16%
2022/01/26	15	35.36	4	35.33	35.15	11	5,190	0.21%
2022/01/25	2	35.25	18	35.46	35.10	-16	5,340	-0.30%
2022/01/24	4	35.65	1	35.75	35.65	3	5,359	0.06%
2022/01/21	17	36.22	5	36.20	35.90	12	5,403	0.22%
2022/01/20	2	36.38	2	36.65	36.70	0	5,523	0.00%
2022/01/19	0	0.00	4	36.48	36.50	-4	5,629	-0.07%
2022/01/18	4	36.65	2	36.95	36.55	2	5,639	0.04%
2022/01/17	2	36.35	20	36.50	36.80	-18	5,628	-0.32%
2022/01/14	1	35.30	0	0.00	35.50	1	5,606	0.02%
2022/01/13	1	36.25	0	0.00	36.20	1	5,596	0.02%
2022/01/12	0	0.00	1	36.10	36.20	-1	5,610	-0.02%
2022/01/11	1	36.40	6	36.45	36.40	-5	5,642	-0.09%
2022/01/10	2	36.60	0	0.00	36.90	2	5,634	0.04%
2022/01/07	23	37.05	14	36.95	36.95	9	5,646	0.16%
2022/01/06	4.2	37.50	14	37.70	37.40	-9.8	5,641	-0.17%
2022/01/05	13	37.83	8	38.06	37.65	5	5,650	0.09%
2022/01/04	2	38.05	3	38.10	38.05	-1	5,657	-0.02%
2022/01/03	11	38.47	11	38.40	38.20	0	5,697	0.00%
2021/12/30	5	38.80	11	38.48	38.60	-6	5,768	-0.10%
2021/12/29	5	38.91	0	0.00	38.95	5	5,828	0.09%
2021/12/28	5	39.12	21	39.20	39.10	-16	5,831	-0.27%
2021/12/27	21	39.22	12	39.06	39.00	9	5,740	0.16%
2021/12/24	35	38.28	26	38.58	38.20	9	5,696	0.16%
2021/12/23	3	37.50	8	37.63	37.55	-5	5,638	-0.09%
2021/12/22	9	37.38	4	37.59	37.30	5	5,653	0.09%
2021/12/21	2	37.43	1	37.55	37.40	1	5,647	0.02%
2021/12/20	6	37.22	22	37.56	37.65	-16	5,633	-0.28%
2021/12/17	0.1	37.20	17	37.13	37.05	-16.9	5,606	-0.30%
2021/12/16	5	37.58	8	37.86	37.45	-3	5,577	-0.05%
2021/12/15	41	37.36	8	37.11	37.45	33	5,545	0.60%
2021/12/14	21.1	37.32	43	37.30	37.25	-22	5,515	-0.40%
2021/12/13	7	38.36	1	38.50	38.25	6	5,440	0.11%
2021/12/10	7	39.03	17	39.10	38.85	-10	5,412	-0.18%
2021/12/09	140.8	40.37	17	39.71	39.65	123.8	5,331	2.32%	大買/鉅額交易
2021/12/08	164.3	39.90	130.2	40.53	41.60	34.1	5,041	0.68%	大買/大賣/
2021/12/07	31	39.06	16	39.15	38.75	15	4,536	0.33%
2021/12/06	45	38.79	55	38.64	38.40	-10	4,408	-0.23%
2021/12/03	3.1	37.82	14	38.08	38.65	-10.9	4,258	-0.26%
2021/12/02	7	38.14	11	38.28	37.70	-4	4,195	-0.10%
2021/12/01	6	38.14	3	38.27	38.20	3	4,204	0.07%
2021/11/30	24	37.42	3	37.65	37.65	21	4,179	0.50%
2021/11/29	18.1	36.51	12	36.70	36.80	6.1	4,188	0.15%
2021/11/26	41	37.55	54	37.60	37.35	-13	4,199	-0.31%
2021/11/25	3.1	38.25	17	38.57	38.35	-13.9	4,177	-0.33%
2021/11/24	6	38.15	21	38.15	38.50	-15	4,211	-0.36%
2021/11/23	26.2	37.84	8	38.12	37.50	18.2	4,181	0.43%
2021/11/22	87.8	37.66	27	37.97	38.00	60.8	4,188	1.45%
2021/11/19	15.1	37.15	1.9	37.72	37.20	13.1	4,210	0.31%
2021/11/18	10.4	38.51	9	38.82	37.85	1.4	4,200	0.03%
2021/11/17	0	38.05	19	37.77	37.75	-19	4,074	-0.47%
2021/11/16	18	37.93	0	0.00	37.60	18	4,151	0.43%
2021/11/15	22	38.11	24	38.35	38.40	-2	4,129	-0.05%
2021/11/12	20	37.36	3	37.58	37.40	17	4,175	0.41%
2021/11/11	1.1	37.52	0	0.00	37.30	1.1	4,281	0.03%
2021/11/10	2	37.50	4.4	37.75	37.85	-2.4	4,364	-0.06%
2021/11/09	12	37.20	4	37.31	37.25	8	4,589	0.17%
2021/11/08	14	37.00	0	0.00	37.00	14	4,764	0.29%
2021/11/05	8.1	37.12	1	36.85	37.10	7.1	4,832	0.15%
2021/11/04	6	38.10	9	37.76	38.00	-3	4,843	-0.06%
2021/11/03	5.2	36.60	64	36.64	36.85	-58.8	4,895	-1.20%
2021/11/02	23.1	36.50	67	36.47	35.60	-43.9	4,847	-0.91%
2021/11/01	32	35.40	2.8	35.37	35.40	29.2	4,760	0.61%
2021/10/29	10	34.55	7.9	35.18	35.35	2.1	4,908	0.04%
2021/10/28	50	35.40	8	35.06	34.60	42	5,044	0.83%
2021/10/27	18.9	33.43	30.9	33.81	34.75	-12	5,276	-0.23%
2021/10/26	12	32.87	0	0.00	32.75	12	5,404	0.22%
2021/10/25	1	33.00	11	32.73	33.00	-10	5,514	-0.18%
2021/10/22	16	32.28	8	32.53	32.25	8	5,605	0.14%
2021/10/21	23.6	33.27	22	33.10	32.85	1.6	5,703	0.03%
2021/10/20	21	33.57	24.3	33.60	33.55	-3.4	5,783	-0.06%
2021/10/12	13	30.32	58	30.89	31.50	-45	5,919	-0.76%
2021/10/08	6	30.96	17	30.87	30.80	-11	6,082	-0.18%
2021/10/07	17	31.44	4	31.39	31.30	13	7,076	0.18%
2021/10/06	4	31.63	8	31.23	31.10	-4	7,813	-0.05%
2021/10/05	50	31.79	35	31.92	31.90	15	7,953	0.19%
2021/10/04	1	32.30	12	32.15	31.80	-11	8,042	-0.14%
2021/10/01	3	32.63	4	32.81	32.40	-1	8,144	-0.01%
2021/09/30	33	33.16	28	33.25	33.25	5	8,173	0.06%
2021/09/29	6	32.74	34	32.57	33.20	-28	8,202	-0.34%
2021/09/28	1	32.00	3	32.15	32.50	-2	8,354	-0.02%
2021/09/27	6	32.88	9	32.62	32.60	-3	8,505	-0.04%
2021/09/24	67	33.38	49	33.52	33.15	18	9,105	0.20%
2021/09/23	0	0.00	18	32.05	32.35	-18	9,144	-0.20%
2021/09/22	0	0.00	10	31.01	31.05	-10	9,534	-0.10%
2021/09/17	10	31.06	9	31.17	31.40	1	9,643	0.01%
2021/09/16	0	0.00	1	30.95	30.90	-1	9,729	-0.01%
2021/09/15	0	0.00	2	31.23	31.05	-2	9,973	-0.02%
2021/09/14	0	0.00	1	31.40	31.35	-1	10,226	-0.01%
2021/09/13	15	31.79	1	31.95	31.70	14	10,307	0.14%
2021/09/10	25	31.82	0	0.00	31.90	25	10,396	0.24%
2021/09/09	32	31.31	6	30.90	31.55	26	10,474	0.25%
2021/09/08	22	31.05	80	31.10	30.85	-58	10,699	-0.54%
2021/09/07	12	31.65	15	31.58	31.55	-3	10,766	-0.03%
2021/09/06	3.1	32.55	5	32.30	31.90	-2	10,908	-0.02%
2021/09/03	11	33.16	2	33.45	33.15	9	10,936	0.08%
2021/09/02	3	33.20	8	33.77	33.10	-5	11,091	-0.05%
2021/09/01	0	0.00	22	33.32	33.65	-22	11,238	-0.20%
2021/08/31	15	33.17	2	33.50	33.50	13	11,246	0.12%
2021/08/30	30.8	33.34	21	33.80	33.35	9.8	11,271	0.09%
2021/08/27	4	32.95	2	33.15	32.90	2	11,229	0.02%
2021/08/26	0	0.00	25	33.06	33.25	-25	11,234	-0.22%
2021/08/25	27	33.16	6	33.34	33.10	21	11,338	0.19%
2021/08/24	16	32.61	2	32.95	32.50	14	11,467	0.12%
2021/08/23	34	33.03	31	32.92	32.70	3	11,562	0.03%
2021/08/20	5	31.65	10	31.25	31.50	-5	11,539	-0.04%
2021/08/19	11	32.03	7	31.74	31.40	4	11,588	0.03%
2021/08/18	7	31.57	35	31.17	32.80	-28	11,624	-0.24%
2021/08/17	2	31.43	0	0.00	31.30	2	11,842	0.02%
2021/08/16	30	33.08	3	32.73	32.75	27	11,849	0.23%
2021/08/13	57	34.26	8	34.70	33.95	49	11,822	0.41%
2021/08/12	23	35.18	2	35.30	35.20	21	11,806	0.18%
2021/08/11	24.1	35.80	1	35.05	35.05	23.1	12,117	0.19%
2021/08/10	23	36.32	50	36.62	36.55	-27	12,109	-0.22%
2021/08/09	38	36.44	13	36.95	35.95	25	12,111	0.21%
2021/08/06	65.3	37.25	82	37.33	37.20	-16.7	12,112	-0.14%
2021/08/05	56	36.90	19	37.05	37.30	37	11,922	0.31%
2021/08/04	2	36.75	16	36.86	36.40	-14	11,955	-0.12%
2021/08/03	6	36.48	10	36.76	36.85	-4	12,084	-0.03%
2021/08/02	109	36.36	83	36.08	36.40	26	12,072	0.22%	大買/
2021/07/30	14	35.60	22	35.99	35.45	-8	11,974	-0.07%
2021/07/29	11	35.14	17	35.48	35.65	-6	12,025	-0.05%
2021/07/28	44	35.08	24	35.31	35.45	20	12,152	0.16%
2021/07/27	22	36.32	19	36.38	35.65	3	12,288	0.02%
2021/07/26	107	37.13	103	36.73	36.75	4	12,343	0.03%	大買/大賣/
2021/07/23	140	35.58	168	35.62	35.55	-28	12,578	-0.22%	大買/大賣/
2021/07/22	23	34.64	37	34.30	34.40	-14	12,838	-0.11%
2021/07/21	22	34.09	5	34.51	33.30	17	12,832	0.13%
2021/07/20	14	34.22	2	34.25	34.00	12	12,912	0.09%
2021/07/19	14	35.01	5	34.85	34.90	9	12,937	0.07%
2021/07/16	37	35.44	14.1	35.33	35.35	22.9	13,121	0.17%
2021/07/15	50	35.16	14	35.10	35.20	36	13,165	0.27%
2021/07/14	309.4	37.49	162	38.48	35.55	147.4	13,131	1.12%	大買/大賣/鉅額交易
2021/07/13	87	37.06	134	38.13	39.35	-47	12,255	-0.38%	大賣/
2021/07/12	17	35.96	50	35.89	35.80	-33	11,596	-0.28%
2021/07/09	27	35.30	1	35.50	34.90	26	11,514	0.23%
2021/07/08	25	35.57	20	35.46	35.45	5	11,576	0.04%
2021/07/07	9	34.86	3	35.05	34.65	6	11,594	0.05%
2021/07/06	10	35.25	23	35.23	35.05	-13	11,704	-0.11%
2021/07/05	97	35.88	141	35.63	35.80	-44	11,852	-0.37%	大賣/
2021/07/02	19	35.40	37	35.25	34.95	-18	11,797	-0.15%
2021/07/01	173	35.76	106	35.71	34.80	67	11,781	0.57%	大買/大賣/
2021/06/30	16	34.02	37	34.36	34.75	-21	11,284	-0.19%
2021/06/29	123	34.91	99	35.03	34.50	24	11,136	0.22%	大買/
2021/06/28	60	34.16	25	34.07	34.40	35	10,778	0.32%
2021/06/25	10	33.84	3	33.78	33.40	7	10,796	0.06%
2021/06/24	35	33.94	41	34.12	33.95	-6	10,849	-0.06%
2021/06/23	27	33.86	54	33.80	34.10	-27	10,711	-0.25%
2021/06/22	39	32.95	19	33.02	32.65	20	10,780	0.19%
2021/06/21	25	32.43	310	32.20	32.30	-285	11,991	-2.38%	大賣/鉅額交易
2021/06/18	27	33.45	15	33.43	33.20	12	12,188	0.10%
2021/06/17	37	33.66	61	33.52	33.65	-24	12,287	-0.20%
2021/06/16	23	32.71	9	32.86	32.80	14	12,266	0.11%
2021/06/15	37	33.02	50.3	32.76	33.35	-13.3	12,663	-0.11%
2021/06/11	34	32.54	701	32.12	31.95	-667	12,703	-5.25%	大賣/鉅額交易
2021/06/10	26.3	32.69	18	32.79	32.50	8.3	12,714	0.07%
2021/06/09	18	32.38	41	32.66	32.25	-23	12,670	-0.18%
2021/06/08	22.3	32.10	5	31.93	31.85	17.3	12,606	0.14%
2021/06/07	6	31.50	0	0.00	31.50	6	12,654	0.05%
2021/06/04	8	31.58	5	31.60	31.45	3	12,799	0.02%
2021/06/03	2	31.95	0	0.00	32.05	2	12,866	0.02%
2021/06/02	14	32.32	0	0.00	31.70	14	12,999	0.11%
2021/06/01	41	32.70	339	32.54	32.65	-298	13,120	-2.27%	大賣/鉅額交易
2021/05/31	4.2	32.07	5	32.31	32.20	-0.8	13,123	-0.01%
2021/05/28	24	31.47	23	31.69	31.50	1	13,203	0.01%
2021/05/27	5.2	30.90	11	31.30	30.90	-5.8	13,926	-0.04%
2021/05/26	6	30.98	7	31.18	31.20	-1	14,731	-0.01%
2021/05/25	27	31.58	36	31.17	31.50	-9	14,771	-0.06%
2021/05/24	10	29.39	28	29.57	29.95	-18	14,668	-0.12%
2021/05/21	40	29.24	3	29.27	29.25	37	15,180	0.24%
2021/05/20	9	29.09	45	28.99	28.75	-36	15,279	-0.24%
2021/05/19	81	29.66	67	29.57	29.85	14	15,364	0.09%
2021/05/18	55	27.30	23	27.67	28.35	32	15,190	0.21%
2021/05/17	41	26.18	44	26.41	25.80	-3	15,148	-0.02%
2021/05/14	38	28.68	24	28.33	28.45	14	15,049	0.09%
2021/05/13	32.9	28.00	18	28.28	28.35	14.9	14,977	0.10%
2021/05/12	23	29.44	3.1	27.87	28.40	19.9	15,139	0.13%
2021/05/11	24	30.08	39	31.28	30.10	-15	14,962	-0.10%
2021/05/10	18	33.11	0	0.00	32.70	18	14,811	0.12%
2021/05/07	23	32.85	4	33.14	33.40	19	14,822	0.13%
2021/05/06	6	32.08	6	32.93	31.95	0	14,811	0.00%
2021/05/05	22	33.68	21	33.61	32.90	1	14,775	0.01%
2021/05/04	37	33.85	45	33.67	32.80	-8	14,681	-0.05%
2021/05/03	10	34.76	6.1	34.69	35.30	3.9	14,512	0.03%
2021/04/29	56	36.03	97	36.41	35.40	-41	14,359	-0.29%
2021/04/28	378.3	36.23	86	35.59	36.70	292.3	13,913	2.10%	大買/鉅額交易
2021/04/27	306	33.99	3	34.08	33.75	303	13,619	2.22%	大買/鉅額交易
2021/04/26	12.4	34.90	12	34.99	34.50	0.4	13,771	0.00%
2021/04/23	13	34.18	28	34.01	34.50	-15	13,707	-0.11%
2021/04/22	49	33.90	56	35.16	33.50	-7	13,883	-0.05%
2021/04/21	10	34.92	39	34.61	35.10	-29	13,962	-0.21%
2021/04/20	13	34.42	14	34.24	34.25	-1	13,870	-0.01%
2021/04/19	28	33.54	37	33.86	34.05	-9	13,816	-0.07%
2021/04/16	28	33.02	13	33.12	33.35	15	13,858	0.11%
2021/04/15	10	32.67	13	32.64	32.60	-3	13,906	-0.02%
2021/04/14	16	32.18	45	32.80	32.15	-29	13,938	-0.21%
2021/04/13	6	33.10	5	33.45	32.80	1	13,967	0.01%
2021/04/12	11	34.00	3	34.12	33.45	8	13,970	0.06%
2021/04/09	460	34.08	488	33.87	34.10	-28	13,870	-0.20%	大買/大賣/
2021/04/08	28	33.54	5	33.34	33.55	23	13,661	0.17%
2021/04/07	24	32.68	79	32.84	32.85	-55	13,537	-0.41%
2021/04/06	2	32.25	14	32.37	32.25	-12	13,476	-0.09%
2021/04/01	6	31.73	0	0.00	31.75	6	13,464	0.04%
2021/03/31	6	31.69	3	31.82	31.70	3	13,526	0.02%
2021/03/30	6	31.67	36.7	31.93	32.00	-30.7	13,573	-0.23%
2021/03/29	57	31.40	9	31.39	31.30	48	13,504	0.36%
2021/03/26	9	31.68	11	31.78	31.70	-2	13,511	-0.01%
2021/03/25	38	31.71	17	31.91	31.40	21	13,605	0.15%
2021/03/24	218	32.92	129	32.87	32.70	89	13,600	0.65%	大買/大賣/
2021/03/23	10	30.73	17	30.84	31.00	-7	12,386	-0.06%
2021/03/22	9	30.11	6	30.27	30.25	3	12,194	0.02%
2021/03/19	15	30.23	24	29.80	30.50	-9	12,191	-0.07%
2021/03/18	103	30.25	23	29.75	30.00	80	12,147	0.66%	大買/
2021/03/17	68	29.22	63	29.44	29.10	5	11,943	0.04%
2021/03/16	1	28.75	29	29.23	28.80	-28	12,073	-0.23%
2021/03/15	10	28.92	20	28.96	29.00	-10	12,463	-0.08%
2021/03/12	12	28.98	13	28.59	28.60	-1	12,568	-0.01%
2021/03/11	7	28.69	4	28.70	28.75	3	13,343	0.02%
2021/03/10	196	29.00	202	28.54	28.35	-6	13,647	-0.04%	大買/大賣/
2021/03/09	3	27.62	14	27.92	28.00	-11	13,935	-0.08%
2021/03/08	16	28.31	2	28.25	27.95	14	13,984	0.10%
2021/03/05	23	28.79	17	29.01	28.45	6	14,005	0.04%
2021/03/04	5	28.92	32	28.57	28.80	-27	14,031	-0.19%
2021/03/03	4	28.40	16.3	28.45	28.40	-12.3	14,210	-0.09%
2021/03/02	74	29.41	43	29.56	28.70	31	14,358	0.22%
2021/02/26	279	28.04	513	27.93	28.10	-234	13,726	-1.70%	大買/大賣/鉅額交易
2021/02/25	58	26.79	49	26.97	26.95	9	13,054	0.07%
2021/02/24	9	26.82	38.3	27.05	26.65	-29.3	13,159	-0.22%
2021/02/23	261	27.32	92	27.52	27.40	169	13,079	1.29%	大買/鉅額交易
2021/02/22	19	26.40	46	26.20	26.55	-27	12,617	-0.21%
2021/02/19	17	26.32	130	26.19	26.15	-113	12,705	-0.89%	大賣/鉅額交易
2021/02/18	153	25.55	53	25.52	26.05	100	13,038	0.77%	大買/
2021/02/17	6	24.88	9	24.86	24.90	-3	13,491	-0.02%
2021/02/05	11	24.27	6	24.36	24.15	5	13,541	0.04%
2021/02/04	22	24.54	1	24.35	24.35	21	13,579	0.15%
2021/02/03	72	24.93	21	25.02	24.85	51	13,631	0.37%
2021/02/02	10	24.40	2	24.33	24.20	8	13,605	0.06%
2021/02/01	1	23.50	7	23.89	23.90	-6	13,654	-0.04%
2021/01/29	6	23.98	0	0.00	23.65	6	13,663	0.04%
2021/01/28	5	24.15	1	24.30	24.40	4	13,720	0.03%
2021/01/27	5	24.00	8	24.21	24.00	-3	13,791	-0.02%
2021/01/26	2.2	23.50	1	24.20	23.55	1.2	14,159	0.01%
2021/01/25	4	23.55	13	23.39	23.90	-9	14,129	-0.06%
2021/01/22	7	24.14	12	23.98	24.10	-5	14,149	-0.04%
2021/01/21	18	24.77	16.1	24.78	24.15	1.9	14,222	0.01%
2021/01/20	25	25.53	21	25.12	24.75	4	14,240	0.03%
2021/01/19	6.1	26.00	35	26.46	25.85	-28.9	14,219	-0.20%
2021/01/18	2	25.38	4	25.66	25.60	-2	14,175	-0.01%
2021/01/15	74	26.78	3	26.28	26.35	71	14,279	0.50%
2021/01/14	61.1	26.44	52	26.13	27.20	9.1	14,786	0.06%
2021/01/13	6	26.03	4	25.85	25.90	2	15,460	0.01%
2021/01/12	2	25.90	0	0.00	25.55	2	15,476	0.01%
2021/01/11	25	26.16	22	26.05	26.25	3	15,595	0.02%
2021/01/08	12	25.93	19	25.69	25.60	-7	15,511	-0.05%
2021/01/07	3	25.60	9	25.67	25.55	-6	15,580	-0.04%
2021/01/06	32	26.05	0	0.00	25.30	32	15,616	0.20%
2021/01/05	1.4	25.87	1.4	25.81	26.20	0	15,576	0.00%
2021/01/04	2	25.35	11	25.67	25.50	-9	15,507	-0.06%
2020/12/31	2	25.15	12	25.17	25.25	-10	15,490	-0.06%
2020/12/30	3	25.42	0	0.00	25.35	3	15,492	0.02%
2020/12/29	3	25.78	6.2	25.78	25.75	-3.2	15,499	-0.02%
2020/12/28	16	25.28	17	25.53	25.75	-1	15,443	-0.01%
2020/12/25	7	25.15	1	25.10	25.10	6	15,368	0.04%
2020/12/24	54	25.39	58.5	25.45	25.25	-4.5	15,292	-0.03%
2020/12/23	7	24.81	4	24.94	24.85	3	15,214	0.02%
2020/12/22	18	25.48	15	25.19	24.80	3	15,269	0.02%
2020/12/21	13	25.73	15	25.59	25.70	-2	15,191	-0.01%
2020/12/18	58	26.13	50.3	26.00	26.50	7.7	15,033	0.05%
2020/12/17	7	25.44	0	25.80	25.40	7	14,779	0.05%
2020/12/16	49.7	26.01	4	25.98	25.75	45.7	14,749	0.31%
2020/12/15	6	25.46	32	25.58	25.40	-26	14,713	-0.18%
2020/12/14	7	26.22	3	26.37	26.05	4	14,594	0.03%
2020/12/11	7	26.33	12	26.43	26.10	-5	14,537	-0.03%
2020/12/10	0	0.00	12	27.12	27.05	-12	14,332	-0.08%
2020/12/09	171	27.10	153	26.86	27.80	18	14,215	0.13%	大買/大賣/
2020/12/08	21	26.21	49	26.36	26.15	-28	13,847	-0.20%
2020/12/07	70	26.76	74	27.13	26.50	-4	13,754	-0.03%
2020/12/04	32	25.18	21.4	25.14	25.65	10.6	12,973	0.08%
2020/12/03	15	24.94	58	24.70	24.50	-43	12,803	-0.34%
2020/12/02	1	24.10	12	24.06	24.15	-11	12,762	-0.09%
2020/12/01	16	24.12	10.1	24.06	24.20	5.9	13,696	0.04%
2020/11/30	5	23.78	7	23.94	23.70	-2	14,329	-0.01%
2020/11/27	83	24.11	78	24.05	24.10	5	14,307	0.03%
2020/11/26	24.5	24.03	16	23.65	24.00	8.5	14,206	0.06%
2020/11/25	3	22.93	41	23.05	23.10	-38	13,931	-0.27%
2020/11/24	3	23.77	5	23.62	23.25	-2	13,896	-0.01%
2020/11/23	9	23.47	0	0.00	23.55	9	13,828	0.07%
2020/11/20	5	23.35	1	23.30	23.25	4	13,763	0.03%
2020/11/19	1	23.10	6	23.13	23.15	-5	13,842	-0.04%
2020/11/18	20	23.14	3	23.17	23.10	17	14,019	0.12%
2020/11/17	20	23.64	12	23.59	23.45	8	14,150	0.06%
2020/11/16	14	23.50	11.5	23.69	23.95	2.5	14,077	0.02%
2020/11/13	0	0.00	1	22.65	22.80	-1	13,799	-0.01%
2020/11/12	2	22.45	2.5	22.61	22.40	-0.5	14,186	0.00%
2020/11/11	1	22.30	4	22.56	22.65	-3	14,869	-0.02%
2020/11/10	4	22.60	5	22.84	22.25	-1	15,658	-0.01%
2020/11/09	6	22.58	54	22.33	22.40	-48	16,236	-0.30%
2020/11/06	5	22.33	9	22.17	22.05	-4	16,698	-0.02%
2020/11/05	30	22.32	2	22.35	22.20	28	16,657	0.17%
2020/11/04	6	22.18	2	22.13	22.30	4	16,608	0.02%
2020/11/03	17	22.56	8	23.04	22.10	9	16,534	0.05%
2020/11/02	11	21.96	12	21.96	21.90	-1	16,295	-0.01%
2020/10/30	6	21.96	4	22.31	21.65	2	16,540	0.01%
2020/10/29	220	21.91	220	22.35	22.35	0	16,403	0.00%	大買/大賣/
2020/10/28	27	22.35	5	22.64	22.15	22	16,304	0.13%
2020/10/27	54.5	23.37	55	22.92	22.85	-0.5	16,142	0.00%
2020/10/26	3	23.17	54	23.32	22.90	-51	15,990	-0.32%
2020/10/23	113	23.69	12	23.59	23.55	101	15,775	0.64%	大買/鉅額交易
2020/10/22	82	23.98	68	23.99	23.75	14	15,613	0.09%
2020/10/21	182	23.15	358	23.13	24.45	-176	14,920	-1.18%	大買/大賣/鉅額交易
2020/10/20	110	22.33	10	22.19	22.25	100	14,004	0.71%	大買/
2020/10/19	58	22.16	50	22.43	21.90	8	13,998	0.06%
2020/10/16	2	21.88	16	21.81	21.60	-14	13,910	-0.10%
2020/10/15	86	22.08	83	22.36	21.90	3	13,897	0.02%
2020/10/14	3	21.88	12	21.91	21.80	-9	13,729	-0.07%
2020/10/13	0	0.00	17	21.78	21.30	-17	13,649	-0.12%
2020/10/12	0	0.00	1	21.35	21.25	-1	13,585	-0.01%
2020/10/08	31	21.25	55	21.32	21.25	-24	13,593	-0.18%
2020/10/07	1	21.10	0	0.00	21.10	1	13,600	0.01%
2020/10/06	0	0.00	1	20.90	20.95	-1	13,778	-0.01%
2020/10/05	28	20.60	28	20.46	20.60	0	13,761	0.00%
2020/09/30	0	0.00	5	20.14	20.30	-5	13,768	-0.04%
2020/09/29	38	19.83	30	19.95	19.75	8	13,818	0.06%
2020/09/28	7	19.70	22	19.33	19.75	-15	13,934	-0.11%
2020/09/25	7	19.28	10	18.67	18.95	-3	14,248	-0.02%
2020/09/24	10	19.67	6	19.78	19.65	4	14,786	0.03%
2020/09/23	7	20.34	2	20.25	20.15	5	14,746	0.03%
2020/09/22	10	20.30	3	20.30	20.20	7	14,708	0.05%
2020/09/21	1	20.80	0	0.00	20.70	1	14,647	0.01%
2020/09/18	211	21.15	6	21.36	21.15	205	14,606	1.40%	大買/鉅額交易
2020/09/17	3	20.80	12	20.89	21.15	-9	14,567	-0.06%
2020/09/16	20	21.13	10	20.98	20.70	10	14,510	0.07%
2020/09/15	61	21.25	14	21.41	21.15	47	14,397	0.33%
2020/09/14	92	21.08	67	21.08	21.10	25	14,325	0.17%
2020/09/11	6	20.69	47	20.85	20.15	-41	14,108	-0.29%
2020/09/10	11	20.77	10	21.10	20.90	1	14,005	0.01%
2020/09/09	7	20.33	5	20.44	20.60	2	13,882	0.01%
2020/09/08	14	21.18	6	20.74	20.60	8	13,778	0.06%
2020/09/07	61	21.76	15	21.62	21.15	46	13,579	0.34%
2020/09/04	149	22.63	105	22.62	22.50	44	13,177	0.33%	大買/大賣/
2020/09/03	40	21.99	36	22.09	22.55	4	12,118	0.03%
2020/09/02	24	20.51	1	20.70	20.50	23	11,319	0.20%
2020/09/01	4	20.30	25	20.60	20.85	-21	11,092	-0.19%
2020/08/31	1	19.95	0	0.00	20.00	1	10,852	0.01%
2020/08/28	6	19.89	10	20.20	20.10	-4	10,805	-0.04%
2020/08/27	12	19.83	14	19.91	19.80	-2	10,709	-0.02%
2020/08/26	35	20.66	11	20.33	20.25	24	10,649	0.23%
2020/08/25	10	20.42	24	20.40	20.25	-14	10,562	-0.13%
2020/08/24	118	20.53	16	20.65	20.55	102	10,492	0.97%	大買/鉅額交易
2020/08/21	52	20.36	86	20.58	21.00	-34	10,543	-0.32%
2020/08/20	48	19.78	25	20.19	19.35	23	10,259	0.22%
2020/08/19	28	21.25	26	21.28	21.45	2	9,813	0.02%
2020/08/18	11	21.65	21	21.83	21.70	-10	9,455	-0.11%
2020/08/17	80	21.74	146	21.44	21.70	-66	8,947	-0.74%	大賣/
2020/08/14	135	19.91	143	19.74	20.55	-8	8,193	-0.10%	大買/大賣/
2020/08/13	503	19.12	107.3	19.24	19.60	395.7	7,372	5.37%	大買/大賣/鉅額交易
2020/08/12	80	17.74	148	17.90	17.85	-68	6,571	-1.03%	大賣/
2020/08/11	0	0.00	3	16.67	16.55	-3	6,010	-0.05%
2020/08/10	7	16.90	2	16.53	16.55	5	5,991	0.08%
2020/08/07	9	17.23	3	17.20	17.10	6	5,947	0.10%
2020/08/06	63	17.11	10	17.28	17.15	53	5,891	0.90%
2020/08/05	22	16.98	39	16.78	17.00	-17	5,686	-0.30%
2020/08/04	3	16.10	3	16.08	16.00	0	5,469	0.00%
2020/08/03	1	15.95	6	15.88	15.90	-5	5,459	-0.09%
2020/07/31	2	15.53	1	15.60	15.50	1	5,405	0.02%
2020/07/30	3	15.25	10	15.56	15.65	-7	5,394	-0.13%
2020/07/29	6	15.23	4	15.30	15.20	2	5,379	0.04%
2020/07/28	24	15.42	3	15.37	15.10	21	5,383	0.39%
2020/07/27	16	15.75	15	15.91	15.70	1	5,373	0.02%
2020/07/24	13	15.78	2	15.70	15.55	11	5,273	0.21%
2020/07/23	0	0.00	2	16.20	16.25	-2	5,194	-0.04%
2020/07/22	2	16.40	10	16.35	16.45	-8	5,113	-0.16%
2020/07/21	5	16.10	1	16.35	16.15	4	4,957	0.08%
2020/07/20	0	0.00	3	16.03	16.00	-3	4,878	-0.06%
2020/07/17	15	16.00	14	16.08	15.90	1	4,837	0.02%
2020/07/16	2	16.00	9	16.17	16.30	-7	4,788	-0.15%
2020/07/15	11	16.01	5	16.26	15.70	6	4,691	0.13%
2020/07/14	13	16.17	3	16.27	16.25	10	4,620	0.22%
2020/07/13	9	16.49	21	16.51	16.50	-12	4,581	-0.26%
2020/07/10	2	15.53	1	15.70	15.55	1	4,387	0.02%
2020/07/09	2.3	15.93	3	15.97	15.80	-0.7	4,346	-0.02%
2020/07/08	10	15.95	12	15.92	16.05	-2	4,320	-0.05%
2020/07/07	24	15.70	12	15.80	15.75	12	4,218	0.28%
2020/07/06	21	16.30	7	16.37	16.25	14	4,102	0.34%
2020/07/03	38	15.81	157	15.96	16.10	-119	3,749	-3.17%	大賣/鉅額交易
2020/07/02	5	14.55	2	14.58	14.65	3	3,103	0.10%
2020/07/01	0	0.00	3	14.20	14.20	-3	3,063	-0.10%
2020/06/30	4	14.06	3	14.05	14.05	1	3,063	0.03%
2020/06/29	0	0.00	100	14.01	13.95	-100	3,068	-3.26%
2020/06/24	100	14.34	0	0.00	14.25	100	3,058	3.27%
2020/06/19	1	14.45	3	14.43	14.25	-2	3,219	-0.06%
2020/06/18	6	14.19	0	0.00	14.20	6	3,212	0.19%
2020/06/16	0	0.00	2	14.20	14.15	-2	3,217	-0.06%
2020/06/11	12	14.44	4	14.30	14.25	8	3,291	0.24%
2020/06/10	11	14.60	1	14.70	14.65	10	3,294	0.30%
2020/06/09	103	14.90	4	14.78	14.75	99	3,343	2.96%	大買/
2020/06/08	0	0.00	2	14.95	14.80	-2	3,357	-0.06%
2020/06/05	4	14.85	13	14.89	14.85	-9	3,345	-0.27%
2020/06/04	8	14.89	6	14.78	14.75	2	3,345	0.06%
2020/06/03	16	15.01	3	14.92	14.85	13	3,328	0.39%
2020/06/02	8	14.85	9	15.04	15.10	-1	3,309	-0.03%
2020/06/01	6	15.17	5	15.05	15.05	1	3,234	0.03%
2020/05/29	3	14.85	3	15.13	15.15	0	3,239	0.00%
2020/05/28	35	14.76	116	14.87	14.60	-81	3,215	-2.52%	大賣/
2020/05/27	0	0.00	5	14.16	14.50	-5	2,900	-0.17%
2020/05/26	0	0.00	2	13.50	13.45	-2	2,822	-0.07%
2020/05/25	1	13.15	0.3	13.40	13.40	0.7	2,815	0.03%
2020/05/22	1	13.45	0	0.00	13.35	1	2,827	0.04%
2020/05/21	0	0.00	1	13.65	13.70	-1	2,828	-0.04%
2020/05/20	9	13.73	5	13.70	13.60	4	2,823	0.14%
2020/05/19	1	13.30	2	13.38	13.40	-1	2,759	-0.04%
2020/05/18	2	13.08	0	0.00	13.10	2	2,743	0.07%
2020/05/15	21	13.30	1	13.35	13.35	20	2,729	0.73%
2020/05/14	3	13.70	0	0.00	13.40	3	2,718	0.11%
2020/05/13	15	13.94	2	13.95	14.00	13	2,666	0.49%
2020/05/12	1	14.25	2	14.20	14.15	-1	2,725	-0.04%
2020/05/11	9	14.53	14	14.53	14.50	-5	2,716	-0.18%
2020/05/08	1	14.15	0	0.00	13.95	1	2,612	0.04%
2020/05/07	0	0.00	3	13.97	14.05	-3	2,609	-0.11%
2020/05/06	2	13.80	1	13.95	13.80	1	2,627	0.04%
2020/05/05	2	13.88	3	14.10	13.85	-1	2,675	-0.04%
2020/05/04	5	13.92	1	14.00	13.90	4	2,703	0.15%
2020/04/30	0	0.00	17	14.15	14.25	-17	2,705	-0.63%
2020/04/29	6	14.04	2	14.03	14.00	4	2,688	0.15%
2020/04/28	4	13.93	41	14.00	13.85	-37	2,685	-1.38%
2020/04/27	0	0.00	1	14.10	14.20	-1	2,725	-0.04%
2020/04/23	2	13.78	0	0.00	13.80	2	2,688	0.07%
2020/04/22	0	0.00	1	13.55	13.65	-1	2,682	-0.04%
2020/04/17	3	13.80	0	0.00	13.85	3	2,667	0.11%
2020/04/16	55	13.94	54	14.09	14.10	1	2,636	0.04%
2020/04/15	2	13.85	0	0.00	14.05	2	2,660	0.08%
2020/04/14	6	13.60	1	13.60	13.60	5	2,641	0.19%
2020/04/13	21	13.44	2	13.60	13.40	19	2,646	0.72%
2020/04/10	1	13.10	1	13.10	13.30	0	2,646	0.00%
2020/04/09	80	13.50	0	0.00	13.10	80	2,664	3.00%
2020/04/08	2	12.53	6	12.76	12.90	-4	2,636	-0.15%
2020/04/07	1	12.30	4	12.38	12.40	-3	2,654	-0.11%
2020/04/06	1	12.00	0	0.00	12.15	1	2,656	0.04%
2020/04/01	0	0.00	1	11.80	12.00	-1	2,660	-0.04%
2020/03/31	21	12.14	1	12.15	11.80	20	2,698	0.74%
2020/03/30	1	11.70	1	11.85	11.90	0	2,755	0.00%
2020/03/27	19	12.22	5	12.04	12.00	14	2,758	0.51%
2020/03/26	45	11.69	56	11.90	12.25	-11	2,701	-0.41%
2020/03/25	2	11.60	6	11.58	11.65	-4	2,607	-0.15%
2020/03/24	2	10.95	0	0.00	10.90	2	2,598	0.08%
2020/03/23	1	10.35	0	0.00	10.35	1	2,575	0.04%
2020/03/20	0	0.00	2	10.75	10.90	-2	2,583	-0.08%
2020/03/19	17	10.36	11.3	10.38	10.10	5.7	2,578	0.22%
2020/03/18	21	11.44	12	11.21	11.20	9	2,579	0.35%
2020/03/17	2	11.35	1	11.90	11.30	1	2,596	0.04%
2020/03/16	6	12.36	0	0.00	11.85	6	2,576	0.23%
2020/03/13	7	11.87	2	11.93	12.45	5	2,541	0.20%
2020/03/12	16	13.26	4	13.71	13.00	12	2,460	0.49%
2020/03/11	11	14.44	2	14.60	14.15	9	2,411	0.37%
2020/03/10	2	14.23	3	14.48	14.50	-1	2,393	-0.04%
2020/03/09	11	14.68	1	14.85	14.50	10	2,370	0.42%
2020/03/06	1	15.25	0	0.00	15.15	1	2,358	0.04%
2020/03/05	3	15.50	1	15.50	15.50	2	2,348	0.09%
2020/03/04	7	15.56	4	15.53	15.55	3	2,319	0.13%
2020/03/03	1	15.05	6	15.29	15.45	-5	2,240	-0.22%
2020/03/02	11	14.59	4	14.76	14.65	7	2,205	0.32%
2020/02/27	3	14.10	0	0.00	14.10	3	2,181	0.14%
2020/02/13	6	15.49	5	15.30	15.30	1	2,315	0.04%
2020/02/10	1	14.60	0	0.00	14.60	1	2,319	0.04%
2020/02/07	1	14.60	0	0.00	14.55	1	2,333	0.04%
2020/02/06	0	0.00	1	14.95	14.95	-1	2,303	-0.04%
2020/02/05	0	0.00	10	14.55	14.65	-10	2,258	-0.44%
2020/02/03	1	13.60	0	0.00	13.85	1	2,262	0.04%
2020/01/31	2	14.58	0	0.00	14.60	2	2,271	0.09%
2020/01/30	5	14.96	0	0.00	14.85	5	2,290	0.22%
2020/01/20	1	16.35	0	0.00	16.45	1	2,238	0.04%
2020/01/17	5	16.45	0	0.00	16.40	5	2,265	0.22%
2020/01/15	1	16.30	0	0.00	16.30	1	2,347	0.04%
2020/01/13	0	0.00	1	16.60	16.60	-1	2,354	-0.04%
2020/01/09	8	16.57	7	16.65	16.45	1	2,379	0.04%
2020/01/08	3	16.25	1	16.50	16.50	2	2,340	0.09%
2020/01/06	0	0.00	6	16.71	16.70	-6	2,496	-0.24%
2020/01/02	0	0.00	1	17.25	17.15	-1	2,457	-0.04%
2019/12/31	0	0.00	2	17.40	17.15	-2	2,437	-0.08%
2019/12/30	1	17.25	1	17.40	17.35	0	2,399	0.00%
2019/12/26	2	17.28	8	17.40	17.15	-6	2,370	-0.25%
2019/12/25	2	17.28	2	17.28	17.30	0	2,331	0.00%
2019/12/24	2	16.95	0	0.00	16.90	2	2,304	0.09%
2019/12/23	0	0.00	2	16.95	16.90	-2	2,308	-0.09%
2019/12/20	2	17.05	0	0.00	17.10	2	2,328	0.09%
2019/12/19	5	17.20	0	0.00	17.05	5	2,402	0.21%
2019/12/16	0	0.00	1	17.10	16.95	-1	2,545	-0.04%
2019/12/13	1	16.90	0	0.00	16.85	1	2,549	0.04%
2019/12/12	1	16.90	3	16.90	16.85	-2	2,490	-0.08%
2019/12/06	3	16.67	0	0.00	16.65	3	2,582	0.12%
2019/12/05	1	16.70	0	0.00	16.65	1	2,640	0.04%
2019/12/04	1	16.45	0	0.00	16.55	1	2,693	0.04%
2019/12/02	0	0.00	1	16.50	16.50	-1	2,813	-0.04%
2019/11/27	2	17.15	0	0.00	17.25	2	3,005	0.07%
2019/11/26	1	17.00	0	0.00	17.05	1	3,048	0.03%
2019/11/25	1	16.60	1	16.80	16.75	0	3,047	0.00%
2019/11/20	0	0.00	1	17.00	17.00	-1	3,159	-0.03%
2019/11/18	1	17.30	0	0.00	17.20	1	3,263	0.03%
2019/11/15	0.6	17.05	2	17.05	17.15	-1.4	3,523	-0.04%
2019/11/14	1	16.80	0	0.00	16.75	1	3,623	0.03%
2019/11/13	12	16.82	1	17.00	16.65	11	3,641	0.30%
2019/11/12	1	16.60	0	0.00	16.65	1	3,623	0.03%
2019/11/11	0	0.00	1	16.80	16.50	-1	3,648	-0.03%
2019/11/06	0	0.00	2	17.03	17.00	-2	3,689	-0.05%
2019/10/31	1	17.30	1	17.50	17.20	0	3,888	0.00%
2019/10/23	1	17.50	1	17.80	17.45	0	5,050	0.00%
2019/10/21	2	17.50	0	0.00	17.50	2	5,084	0.04%
2019/10/17	0	0.00	2	17.73	17.60	-2	5,101	-0.04%
2019/10/16	3	17.50	1	17.75	17.45	2	5,103	0.04%
2019/10/15	3	17.67	1	17.70	17.70	2	5,090	0.04%
2019/10/07	0	0.00	1	17.00	16.95	-1	5,057	-0.02%
2019/10/01	1	17.10	5	17.00	17.05	-4	5,142	-0.08%
2019/09/27	1	17.15	0	0.00	16.95	1	5,152	0.02%
2019/09/25	1	17.50	3	17.62	17.55	-2	5,176	-0.04%
2019/09/24	15	18.01	2	17.80	17.45	13	5,157	0.25%
2019/09/23	2	17.88	3	17.58	17.90	-1	5,077	-0.02%
2019/09/19	0	0.00	11	17.13	17.35	-11	4,939	-0.22%
2019/09/18	1	17.20	0	0.00	17.15	1	4,919	0.02%
2019/09/17	11	17.59	0	0.00	17.40	11	4,944	0.22%
2019/09/16	2	17.60	0	0.00	17.50	2	4,938	0.04%
2019/09/06	0	0.00	1	18.05	17.75	-1	4,924	-0.02%
2019/09/05	4	17.90	4	17.90	17.90	0	4,887	0.00%
2019/08/30	1	18.05	0	0.00	17.65	1	4,754	0.02%
2019/08/29	0	0.00	1	17.60	17.70	-1	4,613	-0.02%
2019/08/28	5	17.15	5	17.10	17.15	0	4,503	0.00%
2019/08/23	1	17.45	1	17.45	17.40	0	4,412	0.00%
2019/08/22	0	0.00	2	17.43	17.40	-2	4,386	-0.05%
2019/08/21	1	17.15	3	17.25	17.30	-2	4,350	-0.05%
2019/08/20	26	17.72	27	17.29	17.10	-1	4,303	-0.02%
2019/08/19	1	16.65	3	17.12	17.20	-2	4,031	-0.05%
2019/08/14	0	0.00	1	16.10	16.00	-1	3,928	-0.03%
2019/08/13	5	15.93	64	15.99	15.80	-59	3,906	-1.51%
2019/08/12	0	0.00	2	16.15	16.15	-2	3,897	-0.05%
2019/08/08	2.4	15.73	14	15.75	15.75	-11.6	3,939	-0.29%
2019/08/07	1	15.30	1	15.60	15.15	0	3,955	0.00%
2019/08/06	0	0.00	4	15.26	15.45	-4	4,096	-0.10%
2019/08/02	65	15.91	1	15.90	15.90	64	4,036	1.59%
2019/08/01	14	16.79	4	17.08	16.60	10	4,063	0.25%
2019/07/31	8	17.44	11	17.38	17.05	-3	3,958	-0.08%
2019/07/30	21	17.12	82.3	17.36	18.10	-61.3	3,798	-1.61%
2019/07/29	15	17.30	8	17.14	17.60	7	3,453	0.20%
2019/07/26	50	16.05	2	16.00	16.00	48	3,119	1.54%
2019/07/23	2	15.65	3	15.73	15.65	-1	2,973	-0.03%
2019/07/22	0	0.00	1	15.45	15.40	-1	2,935	-0.03%
2019/07/19	1	15.20	1	15.25	15.25	0	2,961	0.00%
2019/07/17	1	15.40	2	15.43	15.50	-1	3,021	-0.03%
2019/07/15	1	15.35	1	15.40	15.40	0	3,411	0.00%
2019/07/12	0	0.00	7	15.35	15.45	-7	3,417	-0.20%
2019/07/11	1	15.00	2	14.95	15.00	-1	3,463	-0.03%
2019/07/10	1	15.10	0	0.00	15.15	1	3,509	0.03%
2019/07/09	0	0.00	6	14.93	15.05	-6	3,469	-0.17%
2019/07/08	0	0.00	4	14.98	14.95	-4	3,489	-0.11%
2019/07/04	2	14.95	19	15.02	15.10	-17	3,538	-0.48%
2019/07/03	8	14.94	2	14.95	14.85	6	3,560	0.17%
2019/07/02	3	14.85	2	14.95	14.90	1	3,524	0.03%
2019/07/01	13	14.75	20	14.80	14.75	-7	3,580	-0.20%
2019/06/28	13	14.64	0	0.00	14.55	13	3,598	0.36%
2019/06/26	0	0.00	1	14.65	14.60	-1	3,626	-0.03%
2019/06/25	1	14.70	3	14.60	14.60	-2	3,639	-0.05%
2019/06/24	15	14.84	1	14.90	14.85	14	3,654	0.38%
2019/06/21	1	14.65	1	14.60	14.70	0	3,641	0.00%
2019/06/20	1	14.70	3	14.90	14.70	-2	3,649	-0.05%
2019/06/19	0	0.00	5	14.58	14.70	-5	3,661	-0.14%
2019/06/18	0	0.00	3	14.50	14.35	-3	3,585	-0.08%
2019/06/17	0	0.00	1	14.45	14.45	-1	3,565	-0.03%
2019/06/14	6	14.36	1	14.30	14.35	5	3,572	0.14%
2019/06/13	2	14.10	0	0.00	14.10	2	3,534	0.06%
2019/05/30	2	13.80	0	0.00	13.80	2	3,418	0.06%
2019/05/29	3	13.83	1	13.75	13.65	2	3,411	0.06%
2019/05/28	2	14.10	0	0.00	13.65	2	3,394	0.06%
2019/05/24	2	14.35	1	14.30	14.30	1	3,396	0.03%
2019/05/22	3	14.80	0	0.00	14.65	3	3,612	0.08%
2019/05/21	0	0.00	10	14.35	14.50	-10	3,554	-0.28%
2019/05/20	3	14.43	0	0.00	14.50	3	3,558	0.08%
2019/05/17	6	14.58	0	0.00	14.50	6	3,557	0.17%
2019/05/16	1	14.90	6	15.08	14.85	-5	3,535	-0.14%
2019/05/15	28	14.98	20	15.03	14.90	8	3,471	0.23%
2019/05/14	5	14.90	13	14.97	15.00	-8	3,483	-0.23%
2019/05/10	1	14.50	0	0.00	14.50	1	3,307	0.03%
2019/05/09	11	14.85	1	14.60	14.50	10	3,278	0.31%
2019/05/08	1	15.00	0	0.00	15.00	1	3,147	0.03%
2019/05/07	0	0.00	3	14.75	14.70	-3	3,119	-0.10%
2019/05/06	2	14.63	10	14.60	14.60	-8	3,105	-0.26%
2019/05/03	1	14.70	2	15.00	15.00	-1	3,006	-0.03%
2019/05/02	0	0.00	1	14.55	14.70	-1	2,953	-0.03%
2019/04/30	1	14.40	3	14.42	14.45	-2	2,912	-0.07%
2019/04/29	4	14.54	2	14.63	14.60	2	2,888	0.07%
2019/04/26	7	14.27	0	0.00	14.25	7	2,794	0.25%
2019/04/25	0	0.00	1	14.40	14.45	-1	2,775	-0.04%
2019/04/24	10	15.00	0	0.00	14.40	10	2,802	0.36%
2019/04/23	0	0.00	1	14.90	14.85	-1	2,750	-0.04%
2019/04/22	26	15.46	5	15.30	15.15	21	2,729	0.77%
2019/04/19	0	0.00	1	14.70	14.90	-1	2,433	-0.04%
2019/04/18	3	14.42	3	14.28	14.15	0	2,321	0.00%
2019/04/17	0	0.00	101	14.67	14.60	-101	2,288	-4.41%	大賣/鉅額交易
2019/04/16	81	14.25	2.3	14.24	14.25	78.7	2,112	3.73%
2019/04/15	0	0.00	5	14.05	13.95	-5	2,046	-0.24%
2019/04/12	2	14.10	0	0.00	13.95	2	2,024	0.10%
2019/04/11	10	14.10	0	0.00	14.00	10	1,973	0.51%
2019/04/08	10	13.70	0	0.00	13.80	10	1,858	0.54%
2019/04/03	1	13.85	10	13.70	13.85	-9	1,842	-0.49%
2019/04/02	0	0.00	2	13.48	13.55	-2	1,762	-0.11%
2019/03/27	2	13.38	0	0.00	13.30	2	1,654	0.12%
2019/03/25	0	0.00	4	13.75	13.65	-4	1,597	-0.25%
2019/03/22	4	14.15	0	0.00	14.00	4	1,579	0.25%
2019/03/18	0	13.70	0	0.00	13.70	0	1,512	0.00%
2019/03/15	2	13.55	0	0.00	13.60	2	1,515	0.13%
2019/03/11	0	0.00	1	13.60	13.60	-1	1,606	-0.06%
2019/02/27	0	0.00	30	13.90	13.75	-30	1,759	-1.71%
2019/02/26	0	0.00	2	13.95	13.85	-2	1,756	-0.11%
2019/02/22	32	14.49	2	14.48	14.20	30	1,743	1.72%
2019/02/20	2	14.00	51	14.08	14.05	-49	1,579	-3.10%
2019/02/15	0	0.00	10	13.85	14.10	-10	1,623	-0.62%
2019/02/14	10	13.95	3	14.12	13.95	7	1,608	0.44%
2019/02/13	2	14.20	58	14.04	14.10	-56	1,588	-3.52%
2019/01/28	1	13.25	0	0.00	13.15	1	1,532	0.07%
2019/01/23	1	12.95	5	13.00	12.95	-4	1,683	-0.24%
2019/01/16	32	13.25	2	13.30	13.20	30	1,758	1.71%
2019/01/15	4	12.85	8	12.88	12.85	-4	1,685	-0.24%
2019/01/14	2	12.65	10	12.65	12.85	-8	1,674	-0.48%
2019/01/11	110	12.78	0	0.00	12.70	110	1,677	6.56%	大買/鉅額交易
2019/01/09	0	0.00	1	12.80	12.75	-1	1,683	-0.06%
2019/01/07	5	12.50	0	0.00	12.55	5	1,692	0.30%
2018/12/28	1	12.60	2	12.60	12.60	-1	1,809	-0.06%
2018/12/26	1	12.45	1	12.45	12.40	0	1,844	0.00%
2018/12/25	0	0.00	1	12.35	12.40	-1	1,899	-0.05%
2018/12/19	0	0.00	1	13.05	12.80	-1	1,951	-0.05%
2018/12/17	0	0.00	8	13.20	13.20	-8	2,095	-0.38%
2018/12/13	0	0.00	1	13.45	13.30	-1	2,181	-0.05%
2018/12/12	1	13.35	0	0.00	13.35	1	2,226	0.04%
2018/12/10	1	13.45	0	0.00	13.30	1	2,497	0.04%
2018/12/07	1	13.45	3	13.62	13.70	-2	2,492	-0.08%
2018/12/06	1	13.30	0	0.00	13.10	1	2,479	0.04%
2018/12/04	1	13.80	0	0.00	13.70	1	2,494	0.04%
2018/12/03	0	0.00	8	13.84	13.85	-8	2,503	-0.32%
2018/11/30	0	0.00	1	13.60	13.45	-1	2,462	-0.04%
2018/11/29	1	13.40	0	0.00	13.35	1	2,479	0.04%
2018/11/28	1	13.55	1	13.55	13.50	0	2,473	0.00%
2018/11/23	0	0.00	2	12.80	12.85	-2	2,478	-0.08%
2018/11/20	2	13.40	0	0.00	13.10	2	2,734	0.07%
2018/11/13	0	0.00	30	12.10	12.15	-30	2,698	-1.11%
2018/11/07	130	12.19	101	12.24	12.25	29	2,845	1.02%	大買/大賣/
2018/11/06	1	11.90	0	0.00	11.85	1	2,872	0.03%
2018/11/05	1	12.05	1	12.10	12.05	0	2,895	0.00%
2018/11/02	2	12.55	1	12.70	12.25	1	3,002	0.03%
2018/11/01	1	12.00	2	11.98	12.15	-1	2,947	-0.03%
2018/10/31	2	11.63	2	11.73	11.65	0	2,947	0.00%
2018/10/30	1	11.40	1	11.50	11.40	0	2,927	0.00%
2018/10/29	2	11.23	2	11.40	11.40	0	2,934	0.00%
2018/10/26	1	11.10	2	11.33	11.30	-1	2,959	-0.03%
2018/10/25	2	11.15	0	0.00	11.05	2	2,952	0.07%
2018/10/24	0	0.00	1	11.70	11.75	-1	2,954	-0.03%
2018/10/23	1	11.55	1	11.65	11.55	0	3,000	0.00%
2018/10/22	0	0.00	2	11.85	11.90	-2	3,044	-0.07%
2018/10/19	1	11.60	0	0.00	11.60	1	3,104	0.03%
2018/10/18	3	11.80	0	0.00	11.75	3	3,185	0.09%
2018/10/17	2	11.83	2	11.90	11.75	0	3,220	0.00%
2018/10/16	1	11.60	3	11.67	11.65	-2	3,330	-0.06%
2018/10/12	1	11.50	3	11.45	11.50	-2	3,345	-0.06%
2018/10/11	5	11.41	2	11.33	11.30	3	3,348	0.09%
2018/10/09	6	12.68	1	12.90	12.55	5	3,334	0.15%
2018/10/05	4	12.85	9	12.77	12.75	-5	3,485	-0.14%
2018/10/04	2	13.50	0	0.00	13.40	2	3,479	0.06%
2018/10/03	2	13.58	6	13.73	13.75	-4	3,499	-0.11%
2018/10/02	1	13.45	1	13.55	13.45	0	3,489	0.00%
2018/10/01	0	0.00	1	13.50	13.45	-1	3,521	-0.03%
2018/09/27	3	13.53	1	13.65	13.50	2	3,695	0.05%
2018/09/26	1	13.70	0	0.00	13.70	1	4,038	0.02%
2018/09/25	2	13.88	1	14.10	13.85	1	5,006	0.02%
2018/09/21	0	0.00	25	14.12	14.15	-25	5,222	-0.48%
2018/09/19	3	13.75	8	13.81	13.70	-5	5,119	-0.10%
2018/09/18	12	13.76	0	0.00	13.55	12	5,063	0.24%
2018/09/17	54	14.14	34	14.08	14.00	20	5,046	0.40%
2018/09/14	0	0.00	2	13.73	14.05	-2	4,885	-0.04%
2018/09/13	0	0.00	1	13.05	13.10	-1	4,807	-0.02%
2018/09/12	6	12.97	0	0.00	12.90	6	4,829	0.12%
2018/09/11	0	0.00	4	13.13	13.25	-4	4,876	-0.08%
2018/09/10	3	13.15	1	13.10	13.00	2	4,902	0.04%
2018/09/07	3	13.97	0	0.00	13.55	3	4,913	0.06%
2018/09/06	0	0.00	1	14.35	14.25	-1	4,962	-0.02%
2018/09/05	4	14.43	0	0.00	14.35	4	5,044	0.08%
2018/09/04	0	0.00	1	14.65	14.60	-1	5,117	-0.02%
2018/09/03	3	14.50	1	14.95	14.40	2	5,247	0.04%
2018/08/31	1	14.85	0	0.00	14.85	1	5,516	0.02%
2018/08/30	0	0.00	1	15.00	14.80	-1	5,635	-0.02%
2018/08/29	16	14.95	15	15.02	14.90	1	5,795	0.02%
2018/08/28	6	14.98	4	14.80	14.80	2	5,863	0.03%
2018/08/27	14	14.98	15	14.98	15.00	-1	5,881	-0.02%
2018/08/24	1	14.50	0	0.00	14.35	1	5,810	0.02%
2018/08/23	4	14.53	0	0.00	14.55	4	5,917	0.07%
2018/08/22	2	14.45	1	14.45	14.40	1	6,025	0.02%
2018/08/21	1	14.30	0	0.00	14.20	1	6,183	0.02%
2018/08/20	0	0.00	1	14.45	14.45	-1	6,486	-0.02%
2018/08/17	0	0.00	1	14.60	14.50	-1	6,652	-0.02%
2018/08/16	1	14.60	2	14.60	14.60	-1	7,144	-0.01%
2018/08/15	1	14.35	0	0.00	14.30	1	7,235	0.01%
2018/08/14	11	14.82	1	14.90	15.10	10	7,301	0.14%
2018/08/13	2	15.18	20	14.90	14.80	-18	7,387	-0.24%
2018/08/10	0	0.00	3	15.90	15.75	-3	7,420	-0.04%
2018/08/09	3	15.73	2	15.70	15.75	1	7,516	0.01%
2018/08/07	0	0.00	1	15.70	15.70	-1	7,867	-0.01%
2018/08/02	6	15.74	5	15.55	15.45	1	8,616	0.01%
2018/08/01	3	15.90	13	15.87	15.85	-10	8,657	-0.12%
2018/07/31	1	15.85	2	15.95	15.80	-1	8,743	-0.01%
2018/07/30	9	15.90	15	15.93	15.90	-6	8,946	-0.07%
2018/07/27	7	16.40	0	0.00	16.40	7	8,896	0.08%
2018/07/26	11	16.51	1	16.65	16.45	10	8,851	0.11%
2018/07/25	18	16.50	7	16.58	16.50	11	8,828	0.12%
2018/07/24	10	16.08	102	16.00	16.10	-92	8,815	-1.04%	大賣/
2018/07/23	113	16.35	0	0.00	16.30	113	8,770	1.29%	大買/鉅額交易
2018/07/20	0	0.00	5	16.05	15.95	-5	8,648	-0.06%
2018/07/19	1	15.95	5	15.90	15.95	-4	8,640	-0.05%
2018/07/13	6	16.31	0	0.00	16.35	6	8,501	0.07%
2018/07/11	0	0.00	2	16.03	15.85	-2	8,438	-0.02%
2018/07/10	3	16.32	3	16.45	16.40	0	8,496	0.00%
2018/07/09	1	16.00	2	16.05	15.95	-1	8,536	-0.01%
2018/07/06	2	16.38	0	0.00	16.00	2	8,502	0.02%
2018/07/05	1	16.05	7	16.38	16.35	-6	8,428	-0.07%
2018/07/04	22	16.94	20	17.18	16.90	2	8,378	0.02%
2018/07/03	86	17.51	55	17.99	17.00	31	8,024	0.39%
2018/07/02	11	16.28	25	16.48	16.70	-14	7,037	-0.20%
2018/06/29	0	0.00	3	15.45	15.35	-3	6,789	-0.04%
2018/06/28	1	15.05	0	0.00	15.00	1	6,772	0.01%
2018/06/27	3	15.15	1	15.45	15.15	2	6,796	0.03%
2018/06/26	0	0.00	4	15.10	15.15	-4	6,772	-0.06%
2018/06/25	2	15.10	1	15.05	14.95	1	6,743	0.01%
2018/06/22	0	0.00	1	15.50	15.25	-1	6,717	-0.01%
2018/06/21	1	15.65	0	0.00	15.50	1	6,700	0.01%
2018/06/20	0	0.00	2	15.85	15.35	-2	6,681	-0.03%
2018/06/19	0	0.00	5	16.20	15.90	-5	6,620	-0.08%
2018/06/14	15	16.85	11	17.18	16.55	4	6,557	0.06%
2018/06/13	16	17.08	1	17.30	16.90	15	6,484	0.23%
2018/06/12	2	17.03	13	17.30	17.20	-11	6,396	-0.17%
2018/06/11	16	17.02	32	17.00	16.95	-16	6,291	-0.25%
2018/06/08	43	17.10	43	17.16	17.00	0	6,170	0.00%
2018/06/07	21	16.84	10	17.30	16.45	11	5,851	0.19%
2018/06/06	0	0.00	13	16.45	16.75	-13	5,703	-0.23%
2018/06/05	1	15.95	0	0.00	15.90	1	5,536	0.02%
2018/06/04	11	16.30	12	16.45	16.20	-1	5,428	-0.02%
2018/06/01	11	16.21	10	16.50	16.20	1	5,385	0.02%
2018/05/31	11	16.55	40	16.78	16.40	-29	5,333	-0.54%
2018/05/30	65	16.75	40	17.12	16.75	25	5,218	0.48%
2018/05/29	29	16.90	43	17.12	16.80	-14	5,201	-0.27%
2018/05/28	65	16.95	26	17.14	17.45	39	4,999	0.78%
2018/05/25	2	16.45	13	16.43	16.65	-11	4,676	-0.24%
2018/05/24	42	16.70	99	16.55	16.85	-57	4,495	-1.27%
2018/05/23	7	15.39	8	15.19	15.90	-1	3,979	-0.03%
2018/05/22	1	15.10	0	0.00	15.50	1	3,850	0.03%
2018/05/21	2	15.23	5	15.35	15.40	-3	3,757	-0.08%
2018/05/17	6	15.08	3	14.92	14.95	3	3,540	0.08%
2018/05/16	11	15.72	1	15.60	15.75	10	3,412	0.29%
2018/05/15	108	16.00	42	16.20	15.90	66	3,291	2.01%	大買/
2018/05/14	19	15.03	32	15.38	15.75	-13	2,946	-0.44%
2018/05/11	70	14.75	86	14.30	14.35	-16	2,490	-0.64%
2018/05/10	10	13.95	3	14.07	14.00	7	2,220	0.32%
2018/05/09	6	13.79	5	13.75	13.70	1	2,130	0.05%
2018/05/08	10	13.66	6	14.13	13.50	4	2,053	0.19%
2018/05/07	9	13.41	11	13.65	13.90	-2	1,947	-0.10%
2018/05/02	1	12.90	10	12.84	12.90	-9	1,751	-0.51%
2018/04/30	11	12.88	22	12.74	12.55	-11	1,696	-0.65%
2018/04/27	0	0.00	1	12.05	12.05	-1	1,609	-0.06%
2018/04/26	0	0.00	15	11.75	11.70	-15	1,608	-0.93%
2018/04/25	12	12.11	0	0.00	12.00	12	1,592	0.75%
2018/04/24	3	12.35	0	0.00	12.25	3	1,571	0.19%
2018/04/23	9	12.67	0	0.00	12.70	9	1,547	0.58%
2018/04/18	9	13.07	3	13.20	13.00	6	1,552	0.39%
2018/04/17	2	13.18	1	13.35	13.20	1	1,537	0.07%
2018/04/16	7	13.53	2	13.45	13.55	5	1,562	0.32%
2018/04/13	12	13.38	18	13.27	13.35	-6	1,479	-0.41%
2018/04/10	5	12.75	0	0.00	12.95	5	1,452	0.34%
2018/03/31	1	12.90	0	0.00	12.90	1	1,444	0.07%
2018/03/30	11	12.89	4	12.93	12.80	7	1,453	0.48%
2018/03/27	1	12.55	0	0.00	12.60	1	1,581	0.06%
2018/03/23	1	12.50	0	0.00	12.45	1	1,604	0.06%
2018/03/21	3	13.00	3	13.23	13.05	0	1,758	0.00%
2018/03/20	2	12.85	0	0.00	13.00	2	1,744	0.11%
2018/03/19	1	13.00	0	0.00	12.95	1	1,749	0.06%
2018/03/14	0	0.00	21	13.18	13.20	-21	1,751	-1.20%
2018/03/09	21	12.95	0	0.00	13.05	21	1,744	1.20%
2018/03/08	2	13.18	0	0.00	13.15	2	1,762	0.11%
2018/03/07	0	0.00	2	13.15	13.15	-2	1,749	-0.11%
2018/03/06	1	12.90	1	12.95	12.90	0	1,734	0.00%
2018/03/05	1	12.70	0	0.00	12.65	1	1,692	0.06%
2018/03/02	7	12.99	9	13.16	12.95	-2	1,760	-0.11%
2018/03/01	0	0.00	9	12.60	12.60	-9	1,659	-0.54%
2018/02/27	13	12.51	4	12.51	12.45	9	1,673	0.54%
2018/02/26	3	12.70	0	0.00	12.70	3	1,674	0.18%
2018/02/23	5	12.70	120	12.59	12.35	-115	1,661	-6.92%	大賣/鉅額交易
2018/02/22	39	12.04	0	0.00	12.15	39	1,701	2.29%
2018/02/21	76	11.55	3	11.50	11.65	73	1,704	4.28%
2018/02/06	3	11.38	5	11.55	11.15	-2	1,809	-0.11%
2018/02/05	3	12.35	0	0.00	12.30	3	1,856	0.16%
2018/02/02	1	12.70	1	12.65	12.65	0	1,894	0.00%
2018/01/15	0	0.00	2	12.90	12.70	-2	3,275	-0.06%
2018/01/10	0	0.00	2	13.00	12.95	-2	4,210	-0.05%
2018/01/09	0	0.00	4	13.35	13.40	-4	4,238	-0.09%
2018/01/08	5	13.85	3	13.85	13.50	2	4,352	0.05%
2018/01/05	1	13.50	0	0.00	13.45	1	4,444	0.02%
2018/01/04	1	13.40	0	0.00	13.40	1	4,446	0.02%