精成科 (6191)-凱基-鳳山券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
71.0
漲跌
▲1.0
漲幅
+1.43%
成交量
2,910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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/04/18	0	0.00	0	70.66	71.00	0	5,113	0.00%
2024/04/17	0	69.90	0	0.00	70.00	0	5,085	0.00%
2024/04/16	0	68.95	1	68.70	69.00	-1	5,072	-0.02%
2024/04/12	1	70.90	0	0.00	69.70	1	4,968	0.02%
2024/04/11	1	70.70	1	70.70	70.80	0	4,920	0.00%
2024/04/10	5	70.80	0	0.00	70.50	5	4,923	0.10%
2024/03/29	0	0.00	5	72.70	72.70	-5	4,908	-0.10%
2024/03/28	15	74.59	5	75.12	73.70	10	4,829	0.21%
2024/03/27	5	71.40	1	73.20	73.20	4	4,646	0.09%
2024/03/26	1	70.80	1	69.10	69.40	0	4,591	0.00%
2024/03/25	6	71.52	15	71.33	71.20	-9	4,596	-0.20%
2024/03/22	1	72.00	1	73.10	71.40	0	4,705	0.00%
2024/03/21	15	73.99	4	74.40	73.60	11	4,720	0.23%
2024/03/20	12	75.12	13.8	73.83	76.10	-1.8	4,459	-0.04%
2024/03/19	1	69.20	0	0.00	69.20	1	3,975	0.03%
2024/03/18	0	0.00	1	66.20	66.40	-1	3,794	-0.03%
2024/03/15	1	65.30	0	0.00	64.90	1	3,791	0.03%
2024/03/14	1	65.30	21	65.62	65.30	-20	3,792	-0.53%
2024/03/13	0	0.00	1	65.50	64.60	-1	3,798	-0.03%
2024/03/12	0	0.00	1	64.30	64.60	-1	3,825	-0.03%
2024/03/08	1	65.90	0	0.00	64.10	1	3,929	0.03%
2024/03/07	0	0.00	1	67.70	67.60	-1	3,999	-0.03%
2024/03/06	1	68.30	1	68.80	68.60	0	4,252	0.00%
2024/03/05	1.1	67.77	1	68.80	68.70	0.1	4,495	0.00%
2024/03/01	1	66.00	0	0.00	66.00	1	4,454	0.02%
2024/02/29	0	0.00	1	65.50	65.30	-1	4,433	-0.02%
2024/02/26	0	67.40	0	0.00	67.50	0	4,382	0.00%
2024/02/21	1	69.00	6	68.70	68.90	-5	4,550	-0.11%
2024/02/19	1	69.30	2	69.45	69.80	-1	4,588	-0.02%
2024/02/15	0	0.00	0.1	69.00	69.20	-0.1	4,553	0.00%
2024/02/05	3	64.00	0	0.00	64.30	3	4,455	0.07%
2024/02/01	1	64.30	0	0.00	64.90	1	4,540	0.02%
2024/01/25	3	63.60	0	0.00	63.50	3	5,147	0.06%
2024/01/24	0	0.00	1	66.30	64.70	-1	5,724	-0.02%
2024/01/23	1	65.10	0	0.00	65.80	1	5,960	0.02%
2024/01/22	0	0.00	2	65.00	64.90	-2	5,958	-0.03%
2024/01/19	5.1	64.30	0	0.00	64.30	5.1	5,961	0.09%
2024/01/18	0	65.10	0	0.00	65.10	0	5,978	0.00%
2024/01/15	5	65.00	0	65.50	65.00	5	5,946	0.08%
2024/01/12	10	62.60	0	0.00	63.00	10	5,930	0.17%
2024/01/10	1	62.70	12	62.29	62.90	-11	6,019	-0.18%
2024/01/05	5	64.80	0	0.00	64.50	5	6,074	0.08%
2023/12/29	1	64.00	0	0.00	64.50	1	6,259	0.02%
2023/12/27	1	64.10	0	0.00	64.30	1	6,348	0.02%
2023/12/25	0	0.00	0	63.30	63.70	0	6,357	0.00%
2023/12/22	6	64.27	3	65.00	64.90	3	6,298	0.05%
2023/12/21	1	63.80	3	64.30	64.00	-2	6,269	-0.03%
2023/12/20	6	64.60	0	0.00	64.80	6	6,269	0.10%
2023/12/19	2	64.80	2	65.00	65.30	0	6,272	0.00%
2023/12/18	2	69.00	4	69.05	68.00	-2	6,152	-0.03%
2023/12/15	2	75.60	3	75.03	72.90	-1	6,063	-0.02%
2023/12/14	1	72.10	3	73.27	73.40	-2	5,987	-0.03%
2023/12/13	11	71.25	1	71.00	71.10	10	5,957	0.17%
2023/12/11	0	0.00	5	71.70	70.70	-5	6,083	-0.08%
2023/12/08	1	72.00	1	72.40	72.20	0	6,121	0.00%
2023/12/06	0	0.00	10	71.74	71.00	-10	6,245	-0.16%
2023/12/05	2	68.10	2	69.50	70.00	0	6,364	0.00%
2023/12/04	6	70.87	5	72.50	70.10	1	6,681	0.01%
2023/12/01	3	69.70	4	69.80	70.50	-1	6,663	-0.02%
2023/11/30	1	65.30	4	65.68	69.00	-3	6,466	-0.05%
2023/11/29	10	64.30	0	0.00	64.20	10	6,214	0.16%
2023/11/28	0	0.00	1	63.10	63.20	-1	6,221	-0.02%
2023/11/27	0	0.00	0.3	61.90	61.90	-0.3	6,258	0.00%
2023/11/22	3	61.93	0	0.00	61.80	3	6,400	0.05%
2023/11/21	2	64.70	1.1	66.37	62.80	1	6,460	0.01%
2023/11/17	6	64.33	0	0.00	64.50	6	6,575	0.09%
2023/11/15	0	0.00	4	63.78	63.30	-4	6,703	-0.06%
2023/11/14	0	0.00	0.2	62.50	63.00	-0.2	6,751	0.00%
2023/11/13	0	0.00	2	62.30	61.90	-2	6,837	-0.03%
2023/11/10	3	62.80	0.3	62.60	62.00	2.7	6,927	0.04%
2023/11/09	4	63.03	0	0.00	63.40	4	7,017	0.06%
2023/11/08	1	62.80	1	63.60	62.50	0	7,052	0.00%
2023/11/06	0	0.00	31	63.90	64.00	-31	7,240	-0.43%
2023/11/03	1	62.90	7	63.81	62.40	-6	7,229	-0.08%
2023/11/02	6.3	63.38	32	62.98	63.90	-25.7	7,160	-0.36%
2023/11/01	46	62.13	3	61.27	61.20	43	6,866	0.63%
2023/10/31	17	60.65	4	61.13	61.60	13	6,314	0.21%
2023/10/30	0	0.00	8	56.50	56.00	-8	6,142	-0.13%
2023/10/27	0	0.00	8	56.44	56.00	-8	6,205	-0.13%
2023/10/24	0	0.00	6	55.90	55.70	-6	6,364	-0.09%
2023/10/17	0	0.00	8	57.10	55.40	-8	6,673	-0.12%
2023/10/13	1	57.00	0	0.00	56.60	1	7,113	0.01%
2023/10/12	32	57.91	2	57.80	58.00	30	7,355	0.41%
2023/10/11	2	58.19	4.1	57.99	57.40	-2.1	7,465	-0.03%
2023/10/06	14.1	59.91	0	0.00	57.80	14.1	7,486	0.19%
2023/10/05	0	0.00	1	62.80	61.90	-1	7,397	-0.01%
2023/10/04	0.2	62.05	0	0.00	62.70	0.2	7,446	0.00%
2023/10/03	1	63.80	0	0.00	63.10	1	7,513	0.01%
2023/10/02	0	0.00	0.5	64.00	64.60	-0.5	7,555	-0.01%
2023/09/25	1	62.00	0	0.00	62.20	1	7,573	0.01%
2023/09/22	0.2	58.70	0	0.00	59.60	0.2	7,532	0.00%
2023/09/21	0	0.00	1	59.70	59.60	-1	7,598	-0.01%
2023/09/20	1	63.20	1	61.30	61.30	0	7,734	0.00%
2023/09/18	1	62.80	2	62.65	62.30	-1	7,809	-0.01%
2023/09/15	1	62.00	1	62.70	61.90	0	7,808	0.00%
2023/09/14	1	61.90	0	0.00	61.80	1	7,723	0.01%
2023/09/13	0	0.00	10	60.60	60.40	-10	7,665	-0.13%
2023/09/12	3	59.90	2	59.85	59.40	1	7,623	0.01%
2023/09/08	6	61.67	4	61.65	61.00	2	7,459	0.03%
2023/09/06	4	60.05	4.1	59.96	60.50	-0.1	6,934	0.00%
2023/09/05	1	58.60	0	0.00	58.60	1	6,852	0.01%
2023/08/31	0	55.30	1	56.00	56.80	-1	6,881	-0.01%
2023/08/24	10	58.20	0	0.00	55.90	10	6,840	0.15%
2023/08/22	0	58.30	0	0.00	58.80	0	6,650	0.00%
2023/08/18	2	55.70	2	55.90	55.80	0	6,599	0.00%
2023/08/17	3	55.73	3	56.00	56.20	0	6,552	0.00%
2023/08/15	6	53.50	8	53.16	53.40	-2	6,428	-0.03%
2023/08/10	0	0.00	13	51.67	52.10	-13	6,240	-0.21%
2023/08/09	0	0.00	1	51.70	51.80	-1	6,149	-0.02%
2023/07/28	0.1	49.70	0	0.00	51.20	0.1	6,583	0.00%
2023/07/27	0	0.00	1	51.00	50.70	-1	6,498	-0.02%
2023/07/26	9	51.09	10	50.83	51.10	-1	6,442	-0.02%
2023/07/25	6	51.45	2	51.60	51.40	4	6,337	0.06%
2023/07/24	0	0.00	6	48.62	49.10	-6	6,126	-0.10%
2023/07/20	1	49.15	1	49.30	48.20	0	6,029	0.00%
2023/07/19	0.1	49.60	10	48.81	48.10	-10	5,952	-0.17%
2023/07/18	16	49.99	33	50.06	50.80	-17	5,773	-0.29%
2023/07/17	4	53.29	62.9	50.78	52.50	-58.9	5,479	-1.07%
2023/07/14	20	48.35	1	49.43	49.45	19	5,214	0.36%
2023/07/13	0	0.00	60.1	48.37	47.95	-60.1	5,110	-1.18%
2023/07/12	27	47.40	36	47.77	47.50	-9	5,038	-0.18%
2023/07/11	0	0.00	40.1	47.12	47.30	-40.1	4,997	-0.80%
2023/07/10	16	46.62	0	0.00	46.05	16	4,919	0.33%
2023/07/07	53	47.36	2	47.20	47.30	51	4,812	1.06%
2023/07/06	8	48.28	34	48.82	48.20	-26	4,772	-0.54%
2023/07/05	5	47.61	35	47.74	47.75	-30	4,694	-0.64%
2023/07/04	4	46.73	4	47.13	47.05	0	4,681	0.00%
2023/07/03	2	46.45	64	47.01	47.20	-62	4,655	-1.33%
2023/06/30	13	45.55	15	45.94	45.90	-2	4,678	-0.04%
2023/06/29	73	45.69	20	46.38	46.20	53	4,640	1.14%
2023/06/28	15	46.22	115	46.16	46.80	-100	4,514	-2.22%	大賣/
2023/06/27	2	43.30	4	44.03	44.50	-2	4,337	-0.05%
2023/06/26	2	43.30	33	43.90	44.15	-31	4,197	-0.74%
2023/06/21	19	43.07	57	42.95	43.20	-38	4,175	-0.91%
2023/06/20	0	0.00	12	42.12	42.20	-12	4,117	-0.29%
2023/06/19	15	42.03	3	42.15	42.15	12	4,180	0.29%
2023/06/16	0	0.00	6	42.58	42.35	-6	4,337	-0.14%
2023/06/15	0	0.00	3	42.72	42.60	-3	4,317	-0.07%
2023/06/14	0	0.00	4	42.58	42.50	-4	4,289	-0.09%
2023/06/13	0	0.00	2	42.15	42.25	-2	4,282	-0.05%
2023/06/12	5	42.05	4	42.05	42.00	1	4,258	0.02%
2023/06/09	10	41.65	26	42.19	42.20	-16	4,246	-0.38%
2023/06/08	8	41.54	20	41.66	41.65	-12	4,211	-0.28%
2023/06/07	8	41.71	174	41.66	42.00	-166	4,177	-3.97%	大賣/鉅額交易
2023/06/06	20	40.46	6	40.80	40.60	14	4,037	0.35%
2023/06/05	27	40.48	117	40.48	40.45	-90	4,008	-2.25%	大賣/
2023/06/02	11	39.69	23	39.99	39.70	-12	3,934	-0.31%
2023/06/01	2	39.35	38	39.63	39.75	-36	3,952	-0.91%
2023/05/31	4	38.94	9	39.09	39.15	-5	3,925	-0.13%
2023/05/30	34	39.44	0	0.00	39.55	34	3,822	0.89%
2023/05/29	133	39.47	4	39.55	39.75	129	3,788	3.40%	大買/鉅額交易
2023/05/26	43	39.58	9.2	39.45	39.15	33.8	3,754	0.90%
2023/05/25	2	39.65	4.8	40.02	40.20	-2.8	3,676	-0.08%
2023/05/24	2	38.75	2	39.15	39.60	0	3,587	0.00%
2023/05/23	10	38.37	4	38.48	38.80	6	3,503	0.17%
2023/05/22	165	38.15	20	38.26	38.50	145	3,467	4.18%	大買/鉅額交易
2023/05/19	5	37.84	2	38.00	37.85	3	3,393	0.09%
2023/05/18	3	37.75	1	37.75	37.75	2	3,357	0.06%
2023/05/16	22	37.20	0	0.00	37.50	22	3,265	0.67%
2023/05/15	12	37.30	2	37.78	37.40	10	3,211	0.31%
2023/05/12	26	36.93	2	36.80	37.65	24	3,149	0.76%
2023/05/11	26	37.21	5	37.10	37.15	21	3,069	0.68%
2023/05/10	6	37.38	12	37.62	37.65	-6	2,987	-0.20%
2023/05/09	62	36.39	2	36.40	36.40	60	2,823	2.13%
2023/05/08	34	36.63	0	0.00	36.85	34	2,788	1.22%
2023/05/05	73.1	37.22	52	37.55	36.45	21.1	2,680	0.79%
2023/05/04	0	0.00	153	36.47	37.30	-153	2,307	-6.63%	大賣/鉅額交易
2023/04/28	1	33.95	0	0.00	33.80	1	2,157	0.05%
2023/04/27	0	0.00	13	33.56	33.65	-13	2,147	-0.61%
2023/04/26	0	0.00	12	33.22	33.10	-12	2,137	-0.56%
2023/04/24	0	0.00	11	33.75	33.70	-11	2,101	-0.52%
2023/04/20	27	33.78	0	0.00	33.90	27	2,048	1.32%
2023/04/18	60	34.29	2	34.15	34.15	58	1,998	2.90%
2023/04/17	175	34.33	5	34.47	34.55	170	1,963	8.66%	大買/鉅額交易
2023/04/14	33	34.20	0.1	34.30	34.10	32.9	1,923	1.71%
2023/04/12	1	34.30	0	0.00	34.25	1	1,864	0.05%
2023/04/11	2	34.28	2	34.30	34.30	0	1,843	0.00%
2023/04/07	5	33.75	1	33.65	33.85	4	1,708	0.23%
2023/03/30	0	0.00	1	33.35	33.35	-1	1,504	-0.07%
2023/03/29	0	0.00	1	33.35	33.20	-1	1,489	-0.07%
2023/03/27	0	33.15	2	33.30	33.05	-2	1,428	-0.14%
2023/03/24	2	33.40	0	0.00	33.30	2	1,413	0.14%
2023/03/22	7	33.54	5	33.50	33.10	2	1,330	0.15%
2023/03/21	2	33.45	1	33.45	33.50	1	1,244	0.08%
2023/03/15	1	31.60	0	0.00	31.50	1	1,024	0.10%
2023/03/09	0	0.00	0.1	31.90	31.50	-0.1	961	-0.01%
2023/03/08	0.1	31.80	0	0.00	31.80	0.1	968	0.01%
2023/03/07	1	31.65	0	0.00	31.60	1	950	0.11%
2023/02/23	2	30.00	0	0.00	30.20	2	832	0.24%
2023/02/20	0	29.90	0	0.00	29.95	0	842	0.00%
2023/02/07	0	0.00	5	29.65	29.60	-5	1,074	-0.47%
2023/01/31	0	0.00	2	28.80	28.75	-2	1,117	-0.18%
2022/12/27	2	28.00	0	0.00	28.00	2	1,235	0.16%
2022/12/06	22	29.80	398	29.56	29.20	-376	1,246	-30.17%	大賣/鉅額交易
2022/12/05	2	30.35	44	30.44	30.10	-42	1,227	-3.42%
2022/12/01	0	0.00	20	30.55	30.20	-20	1,196	-1.67%
2022/11/30	0	0.00	44	29.78	30.05	-44	1,182	-3.72%
2022/11/29	0	0.00	4	29.35	29.40	-4	1,169	-0.34%
2022/11/22	0	0.00	22	29.53	29.45	-22	1,193	-1.84%
2022/11/21	27	29.26	0	0.00	29.10	27	1,201	2.25%
2022/11/18	22	29.70	0	0.00	29.60	22	1,194	1.84%
2022/11/17	0	0.00	22	30.23	30.00	-22	1,185	-1.86%
2022/11/16	105	29.78	0	0.00	29.80	105	1,171	8.97%	大買/鉅額交易
2022/11/15	33	29.89	11	30.15	29.85	22	1,158	1.90%
2022/11/14	44	29.68	0	0.00	29.75	44	1,151	3.82%
2022/11/11	42	29.91	10	29.80	29.55	32	1,146	2.79%
2022/11/09	2	29.20	11	29.45	29.35	-9	1,170	-0.77%
2022/11/08	121	28.98	0	0.00	28.70	121	1,158	10.44%	大買/鉅額交易
2022/11/07	121	29.08	0	0.00	28.95	121	1,170	10.34%	大買/鉅額交易
2022/11/04	11	28.55	0.1	29.00	29.00	10.9	1,219	0.89%
2022/11/03	11.1	27.46	0	0.00	28.95	11.1	1,200	0.92%
2022/11/02	33	27.57	3	27.92	27.80	30	1,169	2.57%
2022/11/01	0	0.00	1	26.65	27.35	-1	1,185	-0.08%
2022/10/27	3	25.07	0	0.00	25.30	3	1,170	0.26%
2022/09/29	1	25.20	0	0.00	25.25	1	1,226	0.08%
2022/09/01	1	28.65	0	0.00	28.65	1	1,781	0.06%
2022/08/26	0	0.00	5	29.27	29.30	-5	1,922	-0.26%
2022/08/24	0.1	28.80	0	0.00	28.65	0.1	2,291	0.00%
2022/08/23	1	28.70	0	0.00	28.65	1	2,313	0.04%
2022/08/22	0	0.00	1	29.10	28.95	-1	2,322	-0.04%
2022/08/19	1	29.15	3	29.25	29.35	-2	2,350	-0.09%
2022/08/17	4	29.40	1	29.40	29.40	3	2,493	0.12%
2022/08/16	0	0.00	8	28.95	29.25	-8	2,394	-0.33%
2022/08/15	0	0.00	7	28.81	28.80	-7	2,364	-0.30%
2022/08/12	0	0.00	1	28.60	28.80	-1	2,350	-0.04%
2022/08/11	0	0.00	3	28.72	29.00	-3	2,333	-0.13%
2022/08/09	2	27.30	0	0.00	27.45	2	2,272	0.09%
2022/08/08	3	29.00	0	0.00	28.90	3	2,254	0.13%
2022/08/05	2	29.50	6	29.40	29.40	-4	2,206	-0.18%
2022/08/02	1	29.05	0	0.00	29.00	1	2,235	0.04%
2022/07/29	0	0.00	1	29.60	29.60	-1	2,270	-0.04%
2022/07/26	1	29.05	0	0.00	28.85	1	2,269	0.04%
2022/07/19	0	0.00	2	28.60	29.10	-2	2,379	-0.08%
2022/07/15	0	0.00	1	27.60	28.10	-1	2,431	-0.04%
2022/07/14	2	27.45	23	27.47	27.50	-21	2,434	-0.86%
2022/07/12	2	26.20	0	0.00	26.10	2	2,503	0.08%
2022/07/08	16	27.47	11	27.75	27.55	5	3,058	0.16%
2022/06/30	2	28.65	0	0.00	28.60	2	3,219	0.06%
2022/06/28	9	30.14	11	30.12	30.10	-2	3,208	-0.06%
2022/06/27	5	30.60	0	0.00	30.65	5	3,228	0.15%
2022/06/23	2	29.40	0	0.00	29.75	2	3,278	0.06%
2022/06/22	1	30.50	0	0.00	29.80	1	3,263	0.03%
2022/06/16	0	0.00	4	33.88	32.35	-4	3,187	-0.13%
2022/06/10	5	33.49	3	33.30	33.15	2	2,976	0.07%
2022/06/09	0	0.00	5	33.00	33.15	-5	2,930	-0.17%
2022/06/08	1	33.25	0	0.00	33.35	1	2,911	0.03%
2022/06/07	1	33.10	0	0.00	33.35	1	2,886	0.03%
2022/06/06	1	33.30	0	0.00	33.50	1	2,857	0.03%
2022/06/02	14	33.91	15	34.00	34.10	-1	2,810	-0.04%
2022/06/01	1	32.35	3	32.45	32.35	-2	2,504	-0.08%
2022/05/30	1	31.80	0	0.00	31.80	1	2,449	0.04%
2022/05/27	0	0.00	1	31.85	31.40	-1	2,441	-0.04%
2022/05/26	2	32.25	0	0.00	31.80	2	2,416	0.08%
2022/05/23	6	31.23	0	0.00	31.10	6	2,312	0.26%
2022/05/17	5	30.68	5	30.80	31.10	0	2,468	0.00%
2022/05/16	0	0.00	1	30.15	30.20	-1	2,468	-0.04%
2022/04/29	1	32.75	0	0.00	32.75	1	2,506	0.04%
2022/04/28	26	33.25	60	32.70	32.40	-34	2,513	-1.35%
2022/04/27	34	31.19	34	30.99	31.35	0	2,459	0.00%
2022/04/26	34	32.26	0	0.00	32.10	34	2,442	1.39%
2022/04/25	0	0.00	1	32.15	32.00	-1	2,458	-0.04%
2022/04/22	8	33.62	0	0.00	33.60	8	2,462	0.32%
2022/04/21	2	33.60	0	0.00	33.75	2	2,474	0.08%
2022/04/19	0	0.00	1	33.05	32.95	-1	2,446	-0.04%
2022/04/18	1	33.45	2	32.70	32.70	-1	2,459	-0.04%
2022/04/15	2	33.80	3	33.80	33.95	-1	2,426	-0.04%
2022/04/14	43	34.70	30	34.75	34.30	13	2,404	0.54%
2022/04/13	0	0.00	1	33.55	33.90	-1	1,924	-0.05%
2022/04/06	0	0.00	1	33.30	33.35	-1	1,866	-0.05%
2022/03/30	1	34.35	1	34.25	34.55	0	2,310	0.00%
2022/03/29	1	34.85	0	0.00	34.10	1	2,298	0.04%
2022/03/28	1	34.50	0	0.00	34.80	1	2,305	0.04%
2022/03/23	0	0.00	1	34.50	34.55	-1	2,362	-0.04%
2022/03/21	0.1	34.20	3	34.15	34.20	-2.9	2,444	-0.12%
2022/03/18	1	33.80	0	0.00	33.55	1	2,528	0.04%
2022/03/15	3	33.40	0	0.00	33.45	3	3,034	0.10%
2022/03/10	0	0.00	2	34.50	34.35	-2	3,896	-0.05%
2022/02/24	2	36.00	0	0.00	35.35	2	4,384	0.05%
2022/02/22	1.3	36.88	1.1	36.82	36.80	0.2	4,493	0.00%
2022/02/18	0.1	35.95	0	0.00	35.90	0.1	4,646	0.00%
2022/02/15	1	35.00	1	34.65	34.65	0	4,766	0.00%
2022/02/14	0	37.25	3	35.05	34.95	-3	4,786	-0.06%
2022/02/10	0.2	36.00	0	0.00	36.10	0.2	4,866	0.00%
2022/02/09	0	0.00	6	36.20	36.25	-6	4,881	-0.12%
2022/01/26	0	35.20	0	0.00	35.15	0	5,190	0.00%
2022/01/19	0	0.00	1	36.15	36.50	-1	5,629	-0.02%
2022/01/17	14	36.51	1	36.70	36.80	13	5,628	0.23%
2022/01/13	1	36.30	0	0.00	36.20	1	5,596	0.02%
2022/01/11	0	0.00	3	36.55	36.40	-3	5,642	-0.05%
2022/01/07	0	0.00	1	36.95	36.95	-1	5,646	-0.02%
2022/01/04	1	38.20	0	0.00	38.05	1	5,657	0.02%
2022/01/03	0	0.00	2	38.20	38.20	-2	5,697	-0.04%
2021/12/30	0	0.00	2	38.55	38.60	-2	5,768	-0.03%
2021/12/29	4	39.23	2	38.83	38.95	2	5,828	0.03%
2021/12/28	2	39.15	2	39.13	39.10	0	5,831	0.00%
2021/12/27	9	39.02	47	39.15	39.00	-38	5,740	-0.66%
2021/12/24	6	38.39	1	37.90	38.20	5	5,696	0.09%
2021/12/22	2	37.55	2	37.30	37.30	0	5,653	0.00%
2021/12/21	1.1	37.49	5	37.30	37.40	-3.9	5,647	-0.07%
2021/12/20	1	37.75	0	0.00	37.65	1	5,633	0.02%
2021/12/17	0	0.00	1	37.10	37.05	-1	5,606	-0.02%
2021/12/14	1	37.50	1	37.60	37.25	0	5,515	0.00%
2021/12/10	0	0.00	5	39.10	38.85	-5	5,412	-0.09%
2021/12/09	7	40.05	2	40.35	39.65	5	5,331	0.09%
2021/12/08	11	40.97	36.9	40.35	41.60	-25.9	5,041	-0.51%
2021/12/07	2	39.23	12	39.30	38.75	-10	4,536	-0.22%
2021/12/06	17	38.69	5	38.59	38.40	12	4,408	0.27%
2021/12/03	2	38.05	0	0.00	38.65	2	4,258	0.05%
2021/12/01	0	0.00	1.1	38.34	38.20	-1.1	4,204	-0.02%
2021/11/30	0	0.00	2	37.45	37.65	-2	4,179	-0.05%
2021/11/29	2.1	36.10	2	36.75	36.80	0.1	4,188	0.00%
2021/11/26	1	37.45	1	37.35	37.35	0	4,199	0.00%
2021/11/25	0	0.00	10.1	39.05	38.35	-10.1	4,177	-0.24%
2021/11/24	3	38.38	5	38.29	38.50	-2	4,211	-0.05%
2021/11/23	0	0.00	0.1	37.50	37.50	-0.1	4,181	0.00%
2021/11/22	7.1	37.90	9	37.58	38.00	-2	4,188	-0.05%
2021/11/19	5.1	37.21	4	37.81	37.20	1.1	4,210	0.03%
2021/11/18	1	38.45	0.8	37.75	37.85	0.2	4,200	0.00%
2021/11/17	21	37.76	0.7	37.95	37.75	20.3	4,074	0.50%
2021/11/16	3.1	37.85	1	37.65	37.60	2.1	4,151	0.05%
2021/11/15	3	38.15	4	38.26	38.40	-1	4,129	-0.02%
2021/11/12	5	37.55	0	0.00	37.40	5	4,175	0.12%
2021/11/11	1	37.50	0	0.00	37.30	1	4,281	0.02%
2021/11/10	1	38.00	1	38.15	37.85	0	4,364	0.00%
2021/11/09	54	37.21	0	0.00	37.25	54	4,589	1.18%
2021/11/08	2	36.80	0	0.00	37.00	2	4,764	0.04%
2021/11/05	0	0.00	4	37.18	37.10	-4	4,832	-0.08%
2021/11/04	2	37.20	3.7	37.67	38.00	-1.7	4,843	-0.03%
2021/11/03	0	0.00	28.6	37.19	36.85	-28.6	4,895	-0.58%
2021/11/02	1	35.85	1	36.25	35.60	0	4,847	0.00%
2021/11/01	0.2	35.32	0	0.00	35.40	0.2	4,760	0.01%
2021/10/29	3.2	35.34	3	34.55	35.35	0.2	4,908	0.00%
2021/10/28	3	35.40	12	35.08	34.60	-9	5,044	-0.18%
2021/10/27	3.1	32.77	43.5	33.66	34.75	-40.5	5,276	-0.77%
2021/10/26	24	32.80	0	0.00	32.75	24	5,404	0.44%
2021/10/25	2	33.00	0	0.00	33.00	2	5,514	0.04%
2021/10/22	10.1	32.36	1.1	32.36	32.25	9	5,605	0.16%
2021/10/21	4.4	33.02	0	0.00	32.85	4.4	5,703	0.08%
2021/10/12	0	0.00	7	30.50	31.50	-7	5,919	-0.12%
2021/10/08	18	30.98	2	30.85	30.80	16	6,082	0.26%
2021/10/06	0	0.00	5	31.25	31.10	-5	7,813	-0.06%
2021/10/04	1	32.00	3	31.80	31.80	-2	8,042	-0.02%
2021/09/30	0	0.00	8	33.27	33.25	-8	8,173	-0.10%
2021/09/24	2	33.80	8	33.36	33.15	-6	9,105	-0.07%
2021/09/23	2	32.30	6	32.30	32.35	-4	9,144	-0.04%
2021/09/16	2	30.85	0	0.00	30.90	2	9,729	0.02%
2021/09/15	8	31.05	0	0.00	31.05	8	9,973	0.08%
2021/09/10	1	31.95	6	31.90	31.90	-5	10,396	-0.05%
2021/09/07	3	31.45	0	0.00	31.55	3	10,766	0.03%
2021/09/06	5	32.22	1	32.85	31.90	4	10,908	0.04%
2021/09/03	0	0.00	2	33.30	33.15	-2	10,936	-0.02%
2021/09/02	1	33.60	1	33.40	33.10	0	11,091	0.00%
2021/08/31	0	0.00	1	33.50	33.50	-1	11,246	-0.01%
2021/08/30	1	33.60	0	0.00	33.35	1	11,271	0.01%
2021/08/27	6	32.97	0	0.00	32.90	6	11,229	0.05%
2021/08/26	8	32.93	4	33.00	33.25	4	11,234	0.04%
2021/08/25	1	32.90	2	33.20	33.10	-1	11,338	-0.01%
2021/08/24	1	33.00	0	0.00	32.50	1	11,467	0.01%
2021/08/23	43	33.03	1	32.50	32.70	42	11,562	0.36%
2021/08/20	1	31.85	0	0.00	31.50	1	11,539	0.01%
2021/08/19	5	32.00	0	0.00	31.40	5	11,588	0.04%
2021/08/18	2	31.68	1	31.75	32.80	1	11,624	0.01%
2021/08/17	5	32.10	1	31.30	31.30	4	11,842	0.03%
2021/08/12	1	35.40	5	35.30	35.20	-4	11,806	-0.03%
2021/08/11	7	35.63	4	35.81	35.05	3	12,117	0.02%
2021/08/09	2	36.20	2	35.95	35.95	0	12,111	0.00%
2021/08/06	9	37.47	8	37.57	37.20	1	12,112	0.01%
2021/08/05	1	36.90	1	37.05	37.30	0	11,922	0.00%
2021/08/04	3	36.57	3	36.95	36.40	0	11,955	0.00%
2021/08/03	6	36.80	8	36.57	36.85	-2	12,084	-0.02%
2021/08/02	13	36.25	2	36.48	36.40	11	12,072	0.09%
2021/07/30	1	35.80	1	35.45	35.45	0	11,974	0.00%
2021/07/29	5	35.43	1	35.35	35.65	4	12,025	0.03%
2021/07/28	5	34.20	5	35.65	35.45	0	12,152	0.00%
2021/07/27	2	36.35	4	35.80	35.65	-2	12,288	-0.02%
2021/07/26	4	36.73	14	37.06	36.75	-10	12,343	-0.08%
2021/07/23	0	0.00	2	35.43	35.55	-2	12,578	-0.02%
2021/07/22	1	34.75	0	0.00	34.40	1	12,838	0.01%
2021/07/21	0	0.00	5	33.90	33.30	-5	12,832	-0.04%
2021/07/20	3	34.10	4	34.34	34.00	-1	12,912	-0.01%
2021/07/19	1	35.00	3	34.85	34.90	-2	12,937	-0.02%
2021/07/16	5	35.58	8	35.52	35.35	-3	13,121	-0.02%
2021/07/15	5	35.25	21	34.95	35.20	-16	13,165	-0.12%
2021/07/14	23	37.21	29	36.44	35.55	-6	13,131	-0.05%
2021/07/13	5	38.46	14	38.76	39.35	-9	12,255	-0.07%
2021/07/12	17	35.59	25	35.83	35.80	-8	11,596	-0.07%
2021/07/09	11	35.22	2	35.03	34.90	9	11,514	0.08%
2021/07/08	0	0.00	1	35.40	35.45	-1	11,576	-0.01%
2021/07/07	6	35.04	1	34.90	34.65	5	11,594	0.04%
2021/07/06	1	35.30	11	35.16	35.05	-10	11,704	-0.09%
2021/07/05	19	35.76	2	36.13	35.80	17	11,852	0.14%
2021/07/02	0	0.00	3	35.15	34.95	-3	11,797	-0.03%
2021/07/01	24	35.81	10	36.15	34.80	14	11,781	0.12%
2021/06/30	6	33.86	3	34.13	34.75	3	11,284	0.03%
2021/06/29	17	35.23	9	34.81	34.50	8	11,136	0.07%
2021/06/28	0	0.00	24	33.91	34.40	-24	10,778	-0.22%
2021/06/25	5	33.96	4	33.68	33.40	1	10,796	0.01%
2021/06/24	23	34.04	0	0.00	33.95	23	10,849	0.21%
2021/06/23	3	33.68	12	33.93	34.10	-9	10,711	-0.08%
2021/06/22	5	32.80	3	32.77	32.65	2	10,780	0.02%
2021/06/21	2	32.38	0	0.00	32.30	2	11,991	0.02%
2021/06/18	0	0.00	10	33.20	33.20	-10	12,188	-0.08%
2021/06/17	1	33.65	4	33.49	33.65	-3	12,287	-0.02%
2021/06/16	2	32.88	1	32.55	32.80	1	12,266	0.01%
2021/06/15	8	33.13	3	33.27	33.35	5	12,663	0.04%
2021/06/11	0	0.00	2	32.40	31.95	-2	12,703	-0.02%
2021/06/10	1	32.50	1	32.60	32.50	0	12,714	0.00%
2021/06/09	2	32.93	1	33.00	32.25	1	12,670	0.01%
2021/06/08	2	31.95	0	0.00	31.85	2	12,606	0.02%
2021/06/03	0	0.00	4	31.93	32.05	-4	12,866	-0.03%
2021/06/02	1	32.15	5	31.90	31.70	-4	12,999	-0.03%
2021/06/01	3	32.72	4	33.11	32.65	-1	13,120	-0.01%
2021/05/31	2	31.75	2	32.40	32.20	0	13,123	0.00%
2021/05/28	1	31.25	1	31.55	31.50	0	13,203	0.00%
2021/05/27	0	0.00	3	31.25	30.90	-3	13,926	-0.02%
2021/05/26	4	31.08	0	0.00	31.20	4	14,731	0.03%
2021/05/25	3	31.47	1	30.45	31.50	2	14,771	0.01%
2021/05/24	2	29.43	2	29.73	29.95	0	14,668	0.00%
2021/05/21	1	29.00	2	29.18	29.25	-1	15,180	-0.01%
2021/05/20	1	29.55	0	0.00	28.75	1	15,279	0.01%
2021/05/19	3	29.62	12	30.09	29.85	-9	15,364	-0.06%
2021/05/18	0	0.00	5	28.15	28.35	-5	15,190	-0.03%
2021/05/17	0	0.00	35	25.80	25.80	-35	15,148	-0.23%
2021/05/13	10	28.40	0	0.00	28.35	10	14,977	0.07%
2021/05/12	27	27.96	17	27.80	28.40	10	15,139	0.07%
2021/05/11	2	29.45	10	30.10	30.10	-8	14,962	-0.05%
2021/05/07	2	32.68	2	32.95	33.40	0	14,822	0.00%
2021/05/06	4	32.50	8	32.19	31.95	-4	14,811	-0.03%
2021/05/05	10	33.55	10	32.77	32.90	0	14,775	0.00%
2021/05/04	29	33.37	8	32.33	32.80	21	14,681	0.14%
2021/05/03	5	34.40	6	35.85	35.30	-1	14,512	-0.01%
2021/04/29	53	36.05	44	35.87	35.40	9	14,359	0.06%
2021/04/28	1	36.10	5	35.36	36.70	-4	13,913	-0.03%
2021/04/27	0	0.00	21	34.01	33.75	-21	13,619	-0.15%
2021/04/26	1	34.50	11	34.74	34.50	-10	13,771	-0.07%
2021/04/23	1	34.05	7	34.11	34.50	-6	13,707	-0.04%
2021/04/22	30	35.08	28	33.93	33.50	2	13,883	0.01%
2021/04/21	8	35.04	12	35.17	35.10	-4	13,962	-0.03%
2021/04/20	7	34.18	13	34.75	34.25	-6	13,870	-0.04%
2021/04/16	1	33.00	0	0.00	33.35	1	13,858	0.01%
2021/04/15	7	32.71	3	32.60	32.60	4	13,906	0.03%
2021/04/14	7	31.84	101	31.78	32.15	-94	13,938	-0.67%	大賣/
2021/04/13	7	32.47	3	33.18	32.80	4	13,967	0.03%
2021/04/12	5	33.64	14	33.58	33.45	-9	13,970	-0.06%
2021/04/09	6	34.16	16.5	34.25	34.10	-10.5	13,870	-0.08%
2021/04/08	3	33.48	21	33.45	33.55	-18	13,661	-0.13%
2021/04/07	0	0.00	4	32.80	32.85	-4	13,537	-0.03%
2021/04/06	6	32.38	16	32.41	32.25	-10	13,476	-0.07%
2021/04/01	6	31.80	0	0.00	31.75	6	13,464	0.04%
2021/03/31	7	31.83	27	31.91	31.70	-20	13,526	-0.15%
2021/03/30	4	31.98	18	32.06	32.00	-14	13,573	-0.10%
2021/03/29	76	31.36	21	31.40	31.30	55	13,504	0.41%
2021/03/26	4	31.68	7	31.69	31.70	-3	13,511	-0.02%
2021/03/25	27	31.74	18.1	31.61	31.40	9	13,605	0.07%
2021/03/24	57.1	32.83	46	32.78	32.70	11.1	13,600	0.08%
2021/03/23	5	30.35	23	30.09	31.00	-18	12,386	-0.15%
2021/03/22	10	30.10	1	30.15	30.25	9	12,194	0.07%
2021/03/19	8	30.05	24	29.87	30.50	-16	12,191	-0.13%
2021/03/18	16	30.28	25	30.31	30.00	-9	12,147	-0.07%
2021/03/17	13	29.28	1	29.70	29.10	12	11,943	0.10%
2021/03/16	0	0.00	3	28.97	28.80	-3	12,073	-0.02%
2021/03/15	2	28.60	13	28.97	29.00	-11	12,463	-0.09%
2021/03/12	2	28.75	3	28.78	28.60	-1	12,568	-0.01%
2021/03/11	0	0.00	10	28.55	28.75	-10	13,343	-0.07%
2021/03/10	1	28.65	6	28.76	28.35	-5	13,647	-0.04%
2021/03/09	2	27.60	1	27.75	28.00	1	13,935	0.01%
2021/03/08	7	28.36	4	27.95	27.95	3	13,984	0.02%
2021/03/05	8	28.62	18	28.73	28.45	-10	14,005	-0.07%
2021/03/04	8	28.45	10	28.82	28.80	-2	14,031	-0.01%
2021/03/03	6	28.40	5	28.86	28.40	1	14,210	0.01%
2021/03/02	70	29.32	32	29.57	28.70	38	14,358	0.26%
2021/02/26	36	28.10	94	28.12	28.10	-58	13,726	-0.42%
2021/02/25	13	26.75	26	27.07	26.95	-13	13,054	-0.10%
2021/02/24	77	26.80	3	26.80	26.65	74	13,159	0.56%
2021/02/23	14	27.32	154	27.40	27.40	-140	13,079	-1.07%	大賣/鉅額交易
2021/02/22	54	26.13	22	26.49	26.55	32	12,617	0.25%
2021/02/19	88	26.07	79	26.41	26.15	9	12,705	0.07%
2021/02/18	14	25.75	173	25.64	26.05	-159	13,038	-1.22%	大賣/鉅額交易
2021/02/17	10	24.65	45	25.05	24.90	-35	13,491	-0.26%
2021/02/05	8	24.26	8	24.22	24.15	0	13,541	0.00%
2021/02/04	34	24.46	0	0.00	24.35	34	13,579	0.25%
2021/02/03	42	24.85	103	24.92	24.85	-61	13,631	-0.45%	大賣/
2021/02/02	3	24.35	31	24.39	24.20	-28	13,605	-0.21%
2021/02/01	0	0.00	99	23.81	23.90	-99	13,654	-0.73%
2021/01/29	29	24.05	0	0.00	23.65	29	13,663	0.21%
2021/01/28	4	23.90	34	24.29	24.40	-30	13,720	-0.22%
2021/01/27	13	24.13	13	24.23	24.00	0	13,791	0.00%
2021/01/26	68	23.70	9	23.76	23.55	59	14,159	0.42%
2021/01/25	24	23.47	25	23.58	23.90	-1	14,129	-0.01%
2021/01/22	38	24.12	3	24.05	24.10	35	14,149	0.25%
2021/01/21	44	24.55	2	24.30	24.15	42	14,222	0.30%
2021/01/20	50	25.34	10	25.35	24.75	40	14,240	0.28%
2021/01/19	69	26.02	128	26.57	25.85	-59	14,219	-0.41%	大賣/
2021/01/18	25	25.52	10	25.64	25.60	15	14,175	0.11%
2021/01/15	95	26.22	0	0.00	26.35	95	14,279	0.67%
2021/01/14	4	27.10	134	26.72	27.20	-130	14,786	-0.88%	大賣/鉅額交易
2021/01/13	12	25.90	45	26.08	25.90	-33	15,460	-0.21%
2021/01/12	80	25.85	4	25.85	25.55	76	15,476	0.49%
2021/01/11	11	25.95	64	26.20	26.25	-53	15,595	-0.34%
2021/01/08	39	25.65	66.2	25.99	25.60	-27.2	15,511	-0.18%
2021/01/07	11	25.55	39	25.78	25.55	-28	15,580	-0.18%
2021/01/06	121	25.52	8	26.26	25.30	113	15,616	0.72%	大買/鉅額交易
2021/01/05	32	25.63	102	25.95	26.20	-70	15,576	-0.45%	大賣/
2021/01/04	8	25.62	45	25.75	25.50	-37	15,507	-0.24%
2020/12/31	36	25.29	0	0.00	25.25	36	15,490	0.23%
2020/12/30	41	25.44	0	0.00	25.35	41	15,492	0.26%
2020/12/29	9	25.50	46	26.01	25.75	-37	15,499	-0.24%
2020/12/28	4	25.43	78	25.67	25.75	-74	15,443	-0.48%
2020/12/25	63	25.15	38	25.30	25.10	25	15,368	0.16%
2020/12/24	64	25.36	92	25.54	25.25	-28	15,292	-0.18%
2020/12/23	0	0.00	3	24.90	24.85	-3	15,214	-0.02%
2020/12/22	117	25.30	1	25.60	24.80	116	15,269	0.76%	大買/鉅額交易
2020/12/21	89	25.87	9	25.70	25.70	80	15,191	0.53%
2020/12/18	88	25.85	183	26.18	26.50	-95	15,033	-0.63%	大賣/
2020/12/17	70	25.46	2	25.75	25.40	68	14,779	0.46%
2020/12/16	26	25.84	72	26.03	25.75	-46	14,749	-0.31%
2020/12/15	131	25.72	15	25.86	25.40	116	14,713	0.79%	大買/鉅額交易
2020/12/14	81	26.16	105	26.56	26.05	-24	14,594	-0.16%	大賣/
2020/12/11	48	26.14	23	26.17	26.10	25	14,537	0.17%
2020/12/10	88	27.06	32	27.10	27.05	56	14,332	0.39%
2020/12/09	31.2	26.94	155	27.03	27.80	-123.8	14,215	-0.87%	大賣/鉅額交易
2020/12/08	104	26.17	38	26.61	26.15	66	13,847	0.48%	大買/
2020/12/07	56	26.50	195	27.08	26.50	-139	13,754	-1.01%	大賣/鉅額交易
2020/12/04	16	24.77	128	25.15	25.65	-112	12,973	-0.86%	大賣/鉅額交易
2020/12/03	84	24.64	209	24.82	24.50	-125	12,803	-0.98%	大賣/鉅額交易
2020/12/02	20	24.06	9	24.16	24.15	11	12,762	0.09%
2020/12/01	16	23.88	66	24.05	24.20	-50	13,696	-0.37%
2020/11/30	100	23.85	34	24.02	23.70	66	14,329	0.46%
2020/11/27	70	23.93	100	24.32	24.10	-30	14,307	-0.21%
2020/11/26	9	23.84	116	23.69	24.00	-107	14,206	-0.75%	大賣/鉅額交易
2020/11/25	25	23.06	18	23.38	23.10	7	13,931	0.05%
2020/11/24	40	23.41	37	23.65	23.25	3	13,896	0.02%
2020/11/23	37	23.37	48	23.57	23.55	-11	13,828	-0.08%
2020/11/20	2	23.20	15	23.40	23.25	-13	13,763	-0.09%
2020/11/19	13	23.08	19	23.22	23.15	-6	13,842	-0.04%
2020/11/18	124	23.12	4	23.14	23.10	120	14,019	0.86%	大買/鉅額交易
2020/11/17	75	23.54	34	23.89	23.45	41	14,150	0.29%
2020/11/16	6	23.37	167	23.47	23.95	-161	14,077	-1.14%	大賣/鉅額交易
2020/11/13	2	22.40	17	22.78	22.80	-15	13,799	-0.11%
2020/11/12	2	22.60	9	22.91	22.40	-7	14,186	-0.05%
2020/11/11	6	22.25	5	22.65	22.65	1	14,869	0.01%
2020/11/10	79	22.58	54	22.94	22.25	25	15,658	0.16%
2020/11/09	3	22.40	52	22.46	22.40	-49	16,236	-0.30%
2020/11/06	6	22.40	0	0.00	22.05	6	16,698	0.04%
2020/11/05	10	22.30	4	22.35	22.20	6	16,657	0.04%
2020/11/04	58	21.81	33	22.25	22.30	25	16,608	0.15%
2020/11/03	134	22.36	71	23.08	22.10	63	16,534	0.38%	大買/
2020/11/02	60	21.70	32	22.15	21.90	28	16,295	0.17%
2020/10/30	58	21.91	33	22.11	21.65	25	16,540	0.15%
2020/10/29	56	21.59	67	22.14	22.35	-11	16,403	-0.07%
2020/10/28	92	22.45	0	0.00	22.15	92	16,304	0.56%
2020/10/27	45	22.98	22	23.40	22.85	23	16,142	0.14%
2020/10/26	55	23.07	14	23.00	22.90	41	15,990	0.26%
2020/10/23	52	23.57	4	23.56	23.55	48	15,775	0.30%
2020/10/22	80	23.69	24	24.01	23.75	56	15,613	0.36%
2020/10/21	24	23.65	193	23.41	24.45	-169	14,920	-1.13%	大賣/鉅額交易
2020/10/20	11	21.90	38	22.30	22.25	-27	14,004	-0.19%
2020/10/19	102	22.14	124	22.42	21.90	-22	13,998	-0.16%	大買/大賣/
2020/10/16	85	21.64	49	21.95	21.60	36	13,910	0.26%
2020/10/15	68	22.10	54	22.48	21.90	14	13,897	0.10%
2020/10/14	41	21.86	53	21.90	21.80	-12	13,729	-0.09%
2020/10/13	49	21.53	78	21.68	21.30	-29	13,649	-0.21%
2020/10/12	65	21.39	10	21.65	21.25	55	13,585	0.40%
2020/10/08	53	21.20	7	21.25	21.25	46	13,593	0.34%
2020/10/07	311	21.04	10	21.10	21.10	301	13,600	2.21%	大買/鉅額交易
2020/10/06	44	20.93	41	21.11	20.95	3	13,778	0.02%
2020/10/05	34	20.44	26	20.59	20.60	8	13,761	0.06%
2020/09/30	11	19.60	0	0.00	20.30	11	13,768	0.08%
2020/09/29	3	19.88	3	19.98	19.75	0	13,818	0.00%
2020/09/28	10	19.90	34	19.53	19.75	-24	13,934	-0.17%
2020/09/25	5	19.00	48	19.91	18.95	-43	14,248	-0.30%
2020/09/24	49	19.71	0	0.00	19.65	49	14,786	0.33%
2020/09/23	66	20.06	0	0.00	20.15	66	14,746	0.45%
2020/09/22	118	20.48	0	0.00	20.20	118	14,708	0.80%	大買/鉅額交易
2020/09/21	163	20.99	4	21.20	20.70	159	14,647	1.09%	大買/鉅額交易
2020/09/18	0	0.00	1	21.00	21.15	-1	14,606	-0.01%
2020/09/17	5	20.90	7	21.06	21.15	-2	14,567	-0.01%
2020/09/16	12	21.09	11	20.68	20.70	1	14,510	0.01%
2020/09/15	11	21.22	11	21.15	21.15	0	14,397	0.00%
2020/09/14	0	0.00	9	21.09	21.10	-9	14,325	-0.06%
2020/09/11	14	20.46	8	20.16	20.15	6	14,108	0.04%
2020/09/10	11	21.07	2	20.88	20.90	9	14,005	0.06%
2020/09/09	6	20.53	1	20.60	20.60	5	13,882	0.04%
2020/09/08	13	20.95	16	20.80	20.60	-3	13,778	-0.02%
2020/09/07	27	22.52	36	21.83	21.15	-9	13,579	-0.07%
2020/09/04	43	22.29	26	22.41	22.50	17	13,177	0.13%
2020/09/03	24	21.39	27	22.23	22.55	-3	12,118	-0.02%
2020/09/02	28	20.60	18	20.50	20.50	10	11,319	0.09%
2020/09/01	9	19.93	31	20.57	20.85	-22	11,092	-0.20%
2020/08/31	7	20.04	9	20.02	20.00	-2	10,852	-0.02%
2020/08/28	5	20.00	77	19.94	20.10	-72	10,805	-0.67%
2020/08/27	91	19.84	93	20.07	19.80	-2	10,709	-0.02%
2020/08/26	83	20.28	18	20.31	20.25	65	10,649	0.61%
2020/08/25	12	20.33	10	20.25	20.25	2	10,562	0.02%
2020/08/24	29	20.56	26	20.50	20.55	3	10,492	0.03%
2020/08/21	13	20.61	18	20.56	21.00	-5	10,543	-0.05%
2020/08/20	32	20.00	9	19.73	19.35	23	10,259	0.22%
2020/08/19	20	21.29	2	21.20	21.45	18	9,813	0.18%
2020/08/18	17	21.66	12	21.75	21.70	5	9,455	0.05%
2020/08/17	7	21.83	17	21.76	21.70	-10	8,947	-0.11%
2020/08/14	23	19.85	54.3	20.27	20.55	-31.3	8,193	-0.38%
2020/08/13	72	19.24	53	19.17	19.60	19	7,372	0.26%
2020/08/12	36	17.82	42	17.96	17.85	-6	6,571	-0.09%
2020/08/11	2	16.50	0	0.00	16.55	2	6,010	0.03%
2020/08/10	2	16.55	5	16.55	16.55	-3	5,991	-0.05%
2020/08/07	5	17.15	1	17.10	17.10	4	5,947	0.07%
2020/08/06	5	17.15	0	0.00	17.15	5	5,891	0.08%
2020/08/05	7	16.84	16.3	16.70	17.00	-9.3	5,686	-0.16%
2020/08/03	0	0.00	3	15.85	15.90	-3	5,459	-0.05%
2020/07/30	10	15.63	0	0.00	15.65	10	5,394	0.19%
2020/07/28	8	15.21	2	15.80	15.10	6	5,383	0.11%
2020/07/27	0	0.00	76	15.93	15.70	-76	5,373	-1.41%
2020/07/24	15	15.73	0	0.00	15.55	15	5,273	0.28%
2020/07/23	7	16.13	2	16.25	16.25	5	5,194	0.10%
2020/07/22	0	0.00	5	16.20	16.45	-5	5,113	-0.10%
2020/07/21	5	16.10	30	16.20	16.15	-25	4,957	-0.50%
2020/07/17	54	16.42	25	16.05	15.90	29	4,837	0.60%
2020/07/16	0	0.00	2	16.18	16.30	-2	4,788	-0.04%
2020/07/14	0	0.00	1	16.45	16.25	-1	4,620	-0.02%
2020/07/13	1	16.80	14.2	16.33	16.50	-13.2	4,581	-0.29%
2020/07/10	0	0.00	2	15.78	15.55	-2	4,387	-0.05%
2020/07/09	0	0.00	4	16.00	15.80	-4	4,346	-0.09%
2020/07/08	1	16.05	1	16.15	16.05	0	4,320	0.00%
2020/07/07	5	16.06	0	0.00	15.75	5	4,218	0.12%
2020/07/06	16	16.15	1	16.45	16.25	15	4,102	0.37%
2020/07/03	21	15.83	34	16.09	16.10	-13	3,749	-0.35%
2020/06/22	10	14.25	0	0.00	14.15	10	3,183	0.31%
2020/06/16	1	14.00	1	14.15	14.15	0	3,217	0.00%
2020/06/15	1	14.05	0	0.00	13.75	1	3,278	0.03%
2020/06/08	0	0.00	6	15.00	14.80	-6	3,357	-0.18%
2020/06/05	1	14.90	0	0.00	14.85	1	3,345	0.03%
2020/06/04	1	14.80	2	14.75	14.75	-1	3,345	-0.03%
2020/06/03	0.1	14.85	0	0.00	14.85	0.1	3,328	0.00%
2020/06/02	0	0.00	151	15.08	15.10	-151	3,309	-4.56%	大賣/鉅額交易
2020/05/29	1	14.35	49	15.07	15.15	-48	3,239	-1.48%
2020/05/28	160	14.84	2	14.85	14.60	158	3,215	4.91%	大買/鉅額交易
2020/05/25	4	13.30	0	0.00	13.40	4	2,815	0.14%
2020/05/20	0	0.00	45	13.60	13.60	-45	2,823	-1.59%
2020/05/19	0	0.00	4	13.36	13.40	-4	2,759	-0.14%
2020/05/18	4	13.10	0	0.00	13.10	4	2,743	0.15%
2020/05/15	2	13.35	1	13.30	13.35	1	2,729	0.04%
2020/05/14	18	13.65	0	0.00	13.40	18	2,718	0.66%
2020/05/13	10	13.90	0	0.00	14.00	10	2,666	0.38%
2020/05/12	6	14.35	22	14.20	14.15	-16	2,725	-0.59%
2020/05/11	12	14.42	7	14.61	14.50	5	2,716	0.18%
2020/05/08	60	14.12	0	0.00	13.95	60	2,612	2.30%
2020/05/06	0	0.00	1	13.95	13.80	-1	2,627	-0.04%
2020/04/30	1	14.15	30	14.19	14.25	-29	2,705	-1.07%
2020/04/29	5	14.00	0	0.00	14.00	5	2,688	0.19%
2020/04/17	0	0.00	2	14.30	13.85	-2	2,667	-0.07%
2020/04/16	13	14.18	10	14.20	14.10	3	2,636	0.11%
2020/04/14	0	0.00	2	13.65	13.60	-2	2,641	-0.08%
2020/04/13	3	13.52	1	13.65	13.40	2	2,646	0.08%
2020/04/08	0	0.00	10	12.75	12.90	-10	2,636	-0.38%
2020/03/26	1	12.05	10	12.15	12.25	-9	2,701	-0.33%
2020/03/25	0	0.00	3	11.62	11.65	-3	2,607	-0.12%
2020/03/24	2	10.95	0	0.00	10.90	2	2,598	0.08%
2020/03/19	10	10.55	0	0.00	10.10	10	2,578	0.39%
2020/03/17	0	0.00	3	11.20	11.30	-3	2,596	-0.12%
2020/03/16	10	11.85	0	0.00	11.85	10	2,576	0.39%
2020/03/13	5	12.10	0	0.00	12.45	5	2,541	0.20%
2020/03/12	0	0.00	88	13.62	13.00	-88	2,460	-3.58%
2020/03/10	40	14.28	85	14.18	14.50	-45	2,393	-1.88%
2020/03/09	2	14.85	1	14.65	14.50	1	2,370	0.04%
2020/03/06	53	15.18	0	0.00	15.15	53	2,358	2.25%
2020/03/04	1	15.60	0	0.00	15.55	1	2,319	0.04%
2020/03/03	0	0.00	65	15.04	15.45	-65	2,240	-2.90%
2020/02/27	5	14.00	0	0.00	14.10	5	2,181	0.23%
2020/02/26	60	14.65	0	0.00	14.70	60	2,174	2.76%
2020/02/24	0	0.00	2	14.85	14.75	-2	2,180	-0.09%
2020/02/13	2	15.60	20	15.60	15.30	-18	2,315	-0.78%
2020/02/10	8	14.35	0	0.00	14.60	8	2,319	0.34%
2020/02/07	10	14.60	0	0.00	14.55	10	2,333	0.43%
2020/02/05	0	0.00	1	14.40	14.65	-1	2,258	-0.04%
2020/02/04	3	14.25	0	0.00	14.30	3	2,227	0.13%
2020/01/30	1	14.90	0	0.00	14.85	1	2,290	0.04%
2020/01/20	0.1	16.40	0	0.00	16.45	0.1	2,238	0.00%
2020/01/10	0	0.00	10	16.35	16.35	-10	2,361	-0.42%
2020/01/09	2	16.55	2	16.65	16.45	0	2,379	0.00%
2020/01/08	5	16.25	0	0.00	16.50	5	2,340	0.21%
2020/01/07	1	16.40	7	16.55	16.45	-6	2,449	-0.24%
2020/01/06	151	16.80	219	16.73	16.70	-68	2,496	-2.72%	大買/大賣/
2020/01/03	0	0.00	20	17.10	17.10	-20	2,475	-0.81%
2019/12/26	0	0.00	1	17.40	17.15	-1	2,370	-0.04%
2019/12/25	1	17.30	0	0.00	17.30	1	2,331	0.04%
2019/12/13	1	17.05	0	0.00	16.85	1	2,549	0.04%
2019/12/11	120	16.65	117	16.65	16.65	3	2,517	0.12%	大買/大賣/
2019/12/04	0	0.00	2	16.50	16.55	-2	2,693	-0.07%
2019/12/02	35	16.51	35	16.54	16.50	0	2,813	0.00%
2019/11/29	2	16.93	0	0.00	16.80	2	2,829	0.07%
2019/11/14	0	0.00	10	16.76	16.75	-10	3,623	-0.28%
2019/11/13	3	16.82	3	16.90	16.65	0	3,641	0.00%
2019/11/11	16	16.85	18	16.84	16.50	-2	3,648	-0.05%
2019/11/08	0	0.00	6	17.09	17.10	-6	3,655	-0.16%
2019/11/07	10	16.89	9	16.79	16.85	1	3,675	0.03%
2019/11/06	2	17.00	5	17.35	17.00	-3	3,689	-0.08%
2019/11/05	0	0.00	1	17.30	17.30	-1	3,694	-0.03%
2019/11/04	1	17.40	0	0.00	17.35	1	3,743	0.03%
2019/11/01	3	17.30	1	17.25	17.30	2	3,801	0.05%
2019/10/31	1	17.05	2	17.48	17.20	-1	3,888	-0.03%
2019/10/30	1	17.30	1	17.35	17.25	0	3,966	0.00%
2019/10/29	3	17.17	4	17.19	17.10	-1	4,101	-0.02%
2019/10/25	6	17.22	0	0.00	17.25	6	4,847	0.12%
2019/10/24	132	17.54	134	17.50	17.55	-2	5,018	-0.04%	大買/大賣/
2019/10/23	3	17.67	3	17.73	17.45	0	5,050	0.00%
2019/10/22	2	17.55	2	17.68	17.55	0	5,024	0.00%
2019/10/21	0	0.00	1	17.55	17.50	-1	5,084	-0.02%
2019/10/18	3	17.47	10	17.65	17.45	-7	5,098	-0.14%
2019/10/17	0	0.00	5	17.67	17.60	-5	5,101	-0.10%
2019/10/16	3	17.60	2	17.85	17.45	1	5,103	0.02%
2019/10/15	5	17.70	14	17.73	17.70	-9	5,090	-0.18%
2019/10/14	0	0.00	6	17.19	17.45	-6	4,968	-0.12%
2019/10/09	4	16.65	6	16.72	16.65	-2	4,946	-0.04%
2019/10/08	7	16.86	0	0.00	16.75	7	5,050	0.14%
2019/10/07	0	0.00	2	17.00	16.95	-2	5,057	-0.04%
2019/10/04	2	16.85	0	0.00	16.85	2	5,116	0.04%
2019/10/03	3	16.90	0	0.00	16.95	3	5,132	0.06%
2019/10/02	3	16.95	3	17.05	17.10	0	5,128	0.00%
2019/09/27	75	17.09	63	16.90	16.95	12	5,152	0.23%
2019/09/26	12	17.47	0	0.00	17.45	12	5,165	0.23%
2019/09/20	0	0.00	2	17.05	17.05	-2	4,954	-0.04%
2019/09/19	72	17.12	70	17.20	17.35	2	4,939	0.04%
2019/09/16	11	17.60	1	17.60	17.50	10	4,938	0.20%
2019/09/10	20	17.15	20	17.15	17.20	0	4,935	0.00%
2019/09/09	35	17.35	23	17.32	17.20	12	4,941	0.24%
2019/09/06	5	17.80	5	17.75	17.75	0	4,924	0.00%
2019/09/05	28	18.01	26	17.96	17.90	2	4,887	0.04%
2019/09/04	1	17.65	13	17.74	17.70	-12	4,820	-0.25%
2019/09/03	1	17.65	1	17.60	17.70	0	4,833	0.00%
2019/09/02	0	0.00	1	17.55	17.60	-1	4,796	-0.02%
2019/08/30	1	18.00	0	0.00	17.65	1	4,754	0.02%
2019/08/29	1	17.65	0	0.00	17.70	1	4,613	0.02%
2019/08/22	0	0.00	2	17.35	17.40	-2	4,386	-0.05%
2019/08/21	5	17.13	0	0.00	17.30	5	4,350	0.11%
2019/08/20	106	17.73	111	17.69	17.10	-5	4,303	-0.12%	大買/大賣/
2019/08/19	0	0.00	1	17.20	17.20	-1	4,031	-0.02%
2019/08/16	1	16.25	1	16.35	16.35	0	3,906	0.00%
2019/08/15	20	15.70	20	15.85	16.05	0	3,928	0.00%
2019/08/14	0	0.00	1	16.00	16.00	-1	3,928	-0.03%
2019/08/13	80	15.95	82	16.00	15.80	-2	3,906	-0.05%
2019/08/08	84	15.39	170	15.47	15.75	-86	3,939	-2.18%	大賣/
2019/08/07	50	15.38	22	15.20	15.15	28	3,955	0.71%
2019/08/06	26	15.05	26	15.28	15.45	0	4,096	0.00%
2019/08/05	0	0.00	5	15.55	15.55	-5	4,070	-0.12%
2019/08/02	83	15.98	60	16.01	15.90	23	4,036	0.57%
2019/08/01	66	16.72	22	17.15	16.60	44	4,063	1.08%
2019/07/31	20	17.34	20	17.23	17.05	0	3,958	0.00%
2019/07/30	75	17.51	80	17.12	18.10	-5	3,798	-0.13%
2019/07/29	96	17.18	88	17.05	17.60	8	3,453	0.23%
2019/07/26	2	16.05	6	16.05	16.00	-4	3,119	-0.13%
2019/07/24	23	15.68	5	15.74	15.70	18	2,931	0.61%
2019/07/23	1	15.65	1	15.85	15.65	0	2,973	0.00%
2019/07/19	95	15.41	100	15.31	15.25	-5	2,961	-0.17%
2019/07/17	0	0.00	1	15.35	15.50	-1	3,021	-0.03%
2019/07/15	8	15.46	1	15.40	15.40	7	3,411	0.21%
2019/07/12	0	0.00	37	15.31	15.45	-37	3,417	-1.08%
2019/07/11	0	0.00	26	15.00	15.00	-26	3,463	-0.75%
2019/07/09	1	15.00	0	0.00	15.05	1	3,469	0.03%
2019/07/05	0	0.00	13	14.99	14.85	-13	3,522	-0.37%
2019/07/02	0	0.00	17	14.92	14.90	-17	3,524	-0.48%
2019/06/28	26	14.56	3	14.63	14.55	23	3,598	0.64%
2019/06/25	30	14.70	56	14.65	14.60	-26	3,639	-0.71%
2019/06/24	1	14.80	0	0.00	14.85	1	3,654	0.03%
2019/06/21	22	14.69	5	14.60	14.70	17	3,641	0.47%
2019/06/20	5	14.95	0	0.00	14.70	5	3,649	0.14%
2019/06/19	26	14.55	3	14.55	14.70	23	3,661	0.63%
2019/06/17	0	0.00	2	14.50	14.45	-2	3,565	-0.06%
2019/06/12	7	14.10	0	0.00	14.15	7	3,516	0.20%
2019/06/11	9	14.06	23	13.95	14.20	-14	3,482	-0.40%
2019/06/06	0	0.00	1	13.65	13.65	-1	3,436	-0.03%
2019/06/05	2	14.00	2	13.93	13.85	0	3,433	0.00%
2019/06/04	2	13.93	1	13.90	13.90	1	3,429	0.03%
2019/06/03	28	13.87	28	13.89	13.90	0	3,439	0.00%
2019/05/31	8	14.09	2	13.80	14.10	6	3,437	0.17%
2019/05/29	6	13.68	33	13.43	13.65	-27	3,411	-0.79%
2019/05/28	100	13.84	68	13.71	13.65	32	3,394	0.94%
2019/05/27	20	14.24	20	14.15	14.10	0	3,388	0.00%
2019/05/24	8	14.44	29	14.35	14.30	-21	3,396	-0.62%
2019/05/23	24	14.36	0	0.00	14.35	24	3,556	0.67%
2019/05/22	3	14.80	3	14.70	14.65	0	3,612	0.00%
2019/05/21	25	14.23	25	14.32	14.50	0	3,554	0.00%
2019/05/20	20	14.38	20	14.45	14.50	0	3,558	0.00%
2019/05/17	36	14.73	37	14.66	14.50	-1	3,557	-0.03%
2019/05/16	21	15.06	15	15.03	14.85	6	3,535	0.17%
2019/05/15	4	15.03	1	15.00	14.90	3	3,471	0.09%
2019/05/14	0	0.00	24	14.63	15.00	-24	3,483	-0.69%
2019/05/13	30	14.45	30	14.20	14.15	0	3,335	0.00%
2019/05/09	13	14.70	13	14.69	14.50	0	3,278	0.00%
2019/05/08	0	0.00	11	14.79	15.00	-11	3,147	-0.35%
2019/05/07	3	14.75	0	0.00	14.70	3	3,119	0.10%
2019/05/06	10	14.60	10	14.60	14.60	0	3,105	0.00%
2019/05/03	0	0.00	54	14.93	15.00	-54	3,006	-1.80%
2019/05/02	57	14.50	3	14.60	14.70	54	2,953	1.83%
2019/04/30	98	14.47	1	14.65	14.45	97	2,912	3.33%
2019/04/29	38	14.64	0	0.00	14.60	38	2,888	1.32%
2019/04/22	11	15.35	1	15.45	15.15	10	2,729	0.37%
2019/04/18	0	0.00	3	14.55	14.15	-3	2,321	-0.13%
2019/04/16	1	14.25	0	0.00	14.25	1	2,112	0.05%
2019/04/12	1	14.00	0	0.00	13.95	1	2,024	0.05%
2019/04/10	0	0.00	1	14.15	13.90	-1	1,922	-0.05%
2019/04/08	1	13.80	1	13.80	13.80	0	1,858	0.00%
2019/04/03	2	13.75	0	0.00	13.85	2	1,842	0.11%
2019/04/02	3	13.40	0	0.00	13.55	3	1,762	0.17%
2019/03/26	10	13.65	0	0.00	13.55	10	1,629	0.61%
2019/03/19	0	0.00	3	13.95	13.80	-3	1,540	-0.19%
2019/03/11	0	13.55	0	0.00	13.60	0	1,606	0.00%
2019/03/06	5	13.70	0	0.00	13.75	5	1,683	0.30%
2019/02/20	5	14.05	0	0.00	14.05	5	1,579	0.32%
2019/02/19	0	0.00	15	14.17	14.05	-15	1,646	-0.91%
2019/02/18	0	0.00	1	14.10	14.25	-1	1,627	-0.06%
2019/02/15	0	0.00	4	14.00	14.10	-4	1,623	-0.25%
2019/02/13	0	0.00	5	14.20	14.10	-5	1,588	-0.31%
2019/02/11	5	13.00	0	0.00	13.10	5	1,488	0.34%
2019/01/16	1	13.10	13	13.24	13.20	-12	1,758	-0.68%
2019/01/15	0	0.00	15	12.90	12.85	-15	1,685	-0.89%
2019/01/14	10	12.60	0	0.00	12.85	10	1,674	0.60%
2019/01/11	1	12.80	0	0.00	12.70	1	1,677	0.06%
2019/01/10	10	12.72	0	0.00	12.75	10	1,666	0.60%
2019/01/09	10	12.70	1	12.70	12.75	9	1,683	0.53%
2019/01/08	1	12.55	0	0.00	12.50	1	1,679	0.06%
2019/01/02	5	12.55	0	0.00	12.50	5	1,797	0.28%
2018/12/22	0	0.00	2	12.45	12.45	-2	1,912	-0.10%
2018/12/20	0	0.00	1	12.55	12.35	-1	1,940	-0.05%
2018/12/19	1	12.90	0	0.00	12.80	1	1,951	0.05%
2018/12/18	1	13.05	1	13.10	12.90	0	1,978	0.00%
2018/12/17	0	0.00	1	13.25	13.20	-1	2,095	-0.05%
2018/12/10	0	0.00	5	13.40	13.30	-5	2,497	-0.20%
2018/12/06	0	0.00	1	13.20	13.10	-1	2,479	-0.04%
2018/12/04	0	0.00	5	13.95	13.70	-5	2,494	-0.20%
2018/12/03	0	0.00	5	13.80	13.85	-5	2,503	-0.20%
2018/11/30	0	0.00	1.3	13.45	13.45	-1.3	2,462	-0.05%
2018/11/29	5	13.40	0	0.00	13.35	5	2,479	0.20%
2018/11/28	10	13.55	0	0.00	13.50	10	2,473	0.40%
2018/11/27	5	13.00	0	0.00	13.30	5	2,451	0.20%
2018/11/22	0	0.00	1	13.20	12.80	-1	2,529	-0.04%
2018/11/21	1	13.10	0	0.00	13.05	1	2,567	0.04%
2018/11/20	3	13.30	0	0.00	13.10	3	2,734	0.11%
2018/11/15	1	12.15	0	0.00	12.30	1	2,661	0.04%
2018/11/09	1	12.15	0	0.00	12.10	1	2,773	0.04%
2018/11/07	0	0.00	2	12.13	12.25	-2	2,845	-0.07%
2018/11/06	2	11.88	1	12.20	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	4	12.50	2	12.63	12.25	2	3,002	0.07%
2018/11/01	2	12.13	0	0.00	12.15	2	2,947	0.07%
2018/10/25	2	11.23	2	11.25	11.05	0	2,952	0.00%
2018/10/16	0	0.00	25	11.55	11.65	-25	3,330	-0.75%
2018/10/15	25	11.51	0	0.00	11.50	25	3,340	0.75%
2018/10/12	1	11.10	1	11.30	11.50	0	3,345	0.00%
2018/10/05	6	12.71	1	12.80	12.75	5	3,485	0.14%
2018/10/04	0	0.00	1	13.70	13.40	-1	3,479	-0.03%
2018/10/02	0	0.00	20	13.55	13.45	-20	3,489	-0.57%
2018/10/01	6	13.45	0	0.00	13.45	6	3,521	0.17%
2018/09/27	0	0.00	10	13.55	13.50	-10	3,695	-0.27%
2018/09/21	5	14.00	0	0.00	14.15	5	5,222	0.10%
2018/09/20	10	13.55	0	0.00	13.60	10	5,118	0.20%
2018/09/19	15	13.82	0	0.00	13.70	15	5,119	0.29%
2018/09/18	0	0.00	1	13.75	13.55	-1	5,063	-0.02%
2018/09/17	2	14.15	1	14.25	14.00	1	5,046	0.02%
2018/09/14	2	13.68	0	0.00	14.05	2	4,885	0.04%
2018/09/11	0	0.00	5	13.05	13.25	-5	4,876	-0.10%
2018/09/04	1	14.50	1	14.55	14.60	0	5,117	0.00%
2018/09/03	0	0.00	10	14.70	14.40	-10	5,247	-0.19%
2018/08/28	2	14.85	0	0.00	14.80	2	5,863	0.03%
2018/08/27	11	14.83	1	14.80	15.00	10	5,881	0.17%
2018/08/22	3	14.50	0	0.00	14.40	3	6,025	0.05%
2018/08/21	0	0.00	1	14.30	14.20	-1	6,183	-0.02%
2018/08/15	0	0.00	10	14.45	14.30	-10	7,235	-0.14%
2018/08/13	0	0.00	6	14.65	14.80	-6	7,387	-0.08%
2018/08/09	11	15.80	2	15.78	15.75	9	7,516	0.12%
2018/08/08	1	15.65	0	0.00	15.70	1	7,522	0.01%
2018/08/07	6	15.75	0	0.00	15.70	6	7,867	0.08%
2018/08/03	0	0.00	1	15.55	15.45	-1	8,549	-0.01%
2018/07/31	1	15.90	0	0.00	15.80	1	8,743	0.01%
2018/07/24	1	16.15	9	16.11	16.10	-8	8,815	-0.09%
2018/07/23	8	16.20	1	16.05	16.30	7	8,770	0.08%
2018/07/20	2	15.90	11	15.85	15.95	-9	8,648	-0.10%
2018/07/18	1	16.15	1	15.85	15.85	0	8,652	0.00%
2018/07/17	1	15.85	1	16.05	16.00	0	8,647	0.00%
2018/07/16	2	16.08	2	16.38	16.00	0	8,603	0.00%
2018/07/13	4	16.35	3	16.45	16.35	1	8,501	0.01%
2018/07/12	0	0.00	1	16.05	16.30	-1	8,446	-0.01%
2018/07/11	0	0.00	2	16.15	15.85	-2	8,438	-0.02%
2018/07/06	5	16.18	5	16.20	16.00	0	8,502	0.00%
2018/07/05	3	16.32	2	17.10	16.35	1	8,428	0.01%
2018/07/04	45	17.30	10	17.45	16.90	35	8,378	0.42%
2018/07/03	56	17.94	62	18.20	17.00	-6	8,024	-0.07%
2018/07/02	5	16.64	13	16.46	16.70	-8	7,037	-0.11%
2018/06/29	0	0.00	0.3	15.30	15.35	-0.3	6,789	0.00%
2018/06/28	1	15.00	1	15.10	15.00	0	6,772	0.00%
2018/06/20	8	15.43	19	15.80	15.35	-11	6,681	-0.16%
2018/06/19	7	16.32	0	0.00	15.90	7	6,620	0.11%
2018/06/15	2	16.65	0	0.00	16.65	2	6,587	0.03%
2018/06/14	11	16.83	0	0.00	16.55	11	6,557	0.17%
2018/06/13	0	0.00	10	17.25	16.90	-10	6,484	-0.15%
2018/06/12	1	16.80	9	17.19	17.20	-8	6,396	-0.13%
2018/06/11	10	16.94	14	16.96	16.95	-4	6,291	-0.06%
2018/06/08	21	17.19	12	17.38	17.00	9	6,170	0.15%
2018/06/07	6	16.62	5	16.90	16.45	1	5,851	0.02%
2018/06/06	0	0.00	1	16.30	16.75	-1	5,703	-0.02%
2018/06/05	3.3	16.07	2	16.40	15.90	1.3	5,536	0.02%
2018/06/04	2	16.28	0	0.00	16.20	2	5,428	0.04%
2018/06/01	1	16.20	1	16.25	16.20	0	5,385	0.00%
2018/05/31	0	0.00	2	16.90	16.40	-2	5,333	-0.04%
2018/05/30	5	16.80	11	17.09	16.75	-6	5,218	-0.11%
2018/05/29	16	16.87	8	16.93	16.80	8	5,201	0.15%
2018/05/28	27	16.62	17	17.05	17.45	10	4,999	0.20%
2018/05/25	6	16.44	10	16.63	16.65	-4	4,676	-0.09%
2018/05/24	8	16.22	29	16.13	16.85	-21	4,495	-0.47%
2018/05/23	25	15.40	10	15.66	15.90	15	3,979	0.38%
2018/05/22	0	0.00	2	15.38	15.50	-2	3,850	-0.05%
2018/05/21	2	15.33	0	0.00	15.40	2	3,757	0.05%
2018/05/18	4	14.94	0	0.00	14.65	4	3,614	0.11%
2018/05/17	4	15.29	4	15.60	14.95	0	3,540	0.00%
2018/05/16	4	15.50	5	15.57	15.75	-1	3,412	-0.03%
2018/05/15	4	16.00	1	16.30	15.90	3	3,291	0.09%
2018/05/14	0	0.00	157	15.11	15.75	-157	2,946	-5.33%	大賣/鉅額交易
2018/05/11	97	14.60	184	14.75	14.35	-87	2,490	-3.49%	大賣/
2018/05/10	2	14.10	0	0.00	14.00	2	2,220	0.09%
2018/05/09	2	13.75	7	13.85	13.70	-5	2,130	-0.23%
2018/05/08	86	13.55	3	13.40	13.50	83	2,053	4.04%
2018/05/07	34	13.62	186	13.64	13.90	-152	1,947	-7.80%	大賣/鉅額交易
2018/05/04	98	12.76	1	12.80	12.75	97	1,725	5.62%
2018/05/03	2	12.80	0	0.00	12.75	2	1,745	0.11%
2018/05/02	0	0.00	1	12.80	12.90	-1	1,751	-0.06%
2018/04/30	83	12.63	191	12.77	12.55	-108	1,696	-6.37%	大賣/鉅額交易
2018/04/27	0	0.00	27	12.04	12.05	-27	1,609	-1.68%
2018/04/26	1	12.10	1	11.85	11.70	0	1,608	0.00%
2018/04/25	73	11.99	1	12.15	12.00	72	1,592	4.52%
2018/04/24	42	12.44	0	0.00	12.25	42	1,571	2.67%
2018/04/23	1	12.70	106	12.76	12.70	-105	1,547	-6.78%	大賣/鉅額交易
2018/04/20	26	12.90	5	13.05	12.90	21	1,533	1.37%
2018/04/19	30	13.05	5	13.16	13.05	25	1,554	1.61%
2018/04/18	94	13.05	10	12.95	13.00	84	1,552	5.41%
2018/04/17	4	13.60	4	13.75	13.20	0	1,537	0.00%
2018/04/16	32	13.21	31	13.59	13.55	1	1,562	0.06%
2018/04/13	15	13.45	355	13.49	13.35	-340	1,479	-22.98%	大賣/鉅額交易
2018/04/12	21	12.75	21	12.85	12.80	0	1,434	0.00%
2018/04/11	44	12.93	14	13.10	12.85	30	1,445	2.08%
2018/04/10	0	0.00	272	12.96	12.95	-272	1,452	-18.73%	大賣/鉅額交易
2018/04/03	32	12.75	0	0.00	12.70	32	1,414	2.26%
2018/04/02	20	12.80	0	0.00	12.85	20	1,424	1.40%
2018/03/31	17	12.89	28	13.04	12.90	-11	1,444	-0.76%
2018/03/30	26	12.80	81	12.97	12.80	-55	1,453	-3.78%
2018/03/29	8	12.70	8	12.85	12.60	0	1,461	0.00%
2018/03/28	1	12.65	1	12.75	12.60	0	1,575	0.00%
2018/03/27	3	12.60	0	0.00	12.60	3	1,581	0.19%
2018/03/26	26	12.35	0	0.00	12.40	26	1,586	1.64%
2018/03/23	22	12.54	0	0.00	12.45	22	1,604	1.37%
2018/03/22	172	12.92	0	0.00	12.80	172	1,627	10.57%	大買/鉅額交易
2018/03/21	0	0.00	66	13.30	13.05	-66	1,758	-3.75%
2018/03/20	1	12.95	0	0.00	13.00	1	1,744	0.06%
2018/03/19	4	13.08	0	0.00	12.95	4	1,749	0.23%
2018/03/16	0	0.00	1	13.05	13.00	-1	1,734	-0.06%
2018/03/15	0	0.00	3	13.13	13.10	-3	1,737	-0.17%
2018/03/14	1	13.15	5	13.20	13.20	-4	1,751	-0.23%
2018/03/12	20	13.00	0	0.00	13.00	20	1,727	1.16%
2018/03/09	71	12.98	0	0.00	13.05	71	1,744	4.07%
2018/03/07	0	0.00	6	13.12	13.15	-6	1,749	-0.34%
2018/03/06	37	12.87	61	13.20	12.90	-24	1,734	-1.38%
2018/03/05	1	12.80	10	12.75	12.65	-9	1,692	-0.53%
2018/03/02	0	0.00	96	12.99	12.95	-96	1,760	-5.45%
2018/02/27	0	0.00	10	12.55	12.45	-10	1,673	-0.60%
2018/02/26	0	0.00	2	12.60	12.70	-2	1,674	-0.12%
2018/02/23	20	12.60	0	0.00	12.35	20	1,661	1.20%
2018/02/22	0	0.00	52	12.12	12.15	-52	1,701	-3.06%
2018/02/21	0	0.00	52	11.60	11.65	-52	1,704	-3.05%
2018/02/12	0	0.00	5	11.35	11.20	-5	1,776	-0.28%
2018/02/07	0	0.00	26	11.55	11.40	-26	1,796	-1.45%
2018/02/06	48	11.58	2	11.20	11.15	46	1,809	2.54%
2018/02/02	0	0.00	1	12.70	12.65	-1	1,894	-0.05%
2018/01/26	0	0.00	26	13.05	13.10	-26	2,191	-1.19%
2018/01/25	0	0.00	52	13.00	12.85	-52	2,277	-2.28%
2018/01/24	4	12.70	4	12.85	12.85	0	2,429	0.00%
2018/01/23	0	0.00	1	12.90	12.80	-1	2,552	-0.04%
2018/01/22	5	12.90	34	12.94	12.90	-29	2,612	-1.11%
2018/01/19	16	12.80	16	12.95	12.80	0	2,836	0.00%
2018/01/18	8	12.89	0	0.00	12.80	8	2,905	0.28%
2018/01/17	8	12.86	3	12.85	12.85	5	2,995	0.17%
2018/01/16	75	12.80	0	0.00	12.80	75	3,168	2.37%
2018/01/15	82	12.76	0	0.00	12.70	82	3,275	2.50%
2018/01/12	6	12.90	0	0.00	12.90	6	3,446	0.17%
2018/01/11	10	12.90	0	0.00	12.85	10	3,779	0.26%
2018/01/10	145	13.03	0	0.00	12.95	145	4,210	3.44%	大買/鉅額交易
2018/01/09	56	13.40	0	0.00	13.40	56	4,238	1.32%
2018/01/08	26	13.60	128	13.76	13.50	-102	4,352	-2.34%	大賣/鉅額交易
2018/01/05	0	0.00	11	13.51	13.45	-11	4,444	-0.25%
2018/01/04	0	0.00	1	13.40	13.40	-1	4,446	-0.02%
2018/01/03	62	13.38	0	0.00	13.30	62	4,445	1.39%