精成科 (6191)-元大-博愛券商分點個股進出

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
69.9
漲跌
▼0.5
漲幅
-0.71%
成交量
1,574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－元大-博愛券商分點個股進出

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

元大-博愛券商分點個股進出
元大-博愛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
2024/06/14	2.2	70.60	0	0.00	70.40	2.2	5,356	0.04%
2024/06/12	0	0.00	0.9	70.60	70.70	-0.9	5,382	-0.02%
2024/06/11	4.3	71.25	0	0.00	70.50	4.3	5,416	0.08%
2024/06/07	0	0.00	1	72.50	72.00	-1	5,425	-0.02%
2024/06/06	0	72.10	0	0.00	72.00	0	5,446	0.00%
2024/06/03	2.2	72.58	2	73.90	72.40	0.2	5,596	0.00%
2024/05/31	1	74.00	1	74.80	74.30	0	5,597	0.00%
2024/05/30	1	72.70	0	0.00	72.50	1	5,605	0.02%
2024/05/29	0.1	73.00	2.2	73.47	72.70	-2.1	5,592	-0.04%
2024/05/28	2	72.05	0	0.00	71.60	2	5,574	0.04%
2024/05/27	28	72.40	0	0.00	71.90	28	5,603	0.50%
2024/05/24	5.2	73.46	0.5	73.63	73.00	4.7	5,607	0.08%
2024/05/23	0	0.00	11	75.62	76.00	-11	5,582	-0.20%
2024/05/22	7	73.11	2	74.75	75.00	5	5,517	0.09%
2024/05/21	0	0.00	1	73.10	73.10	-1	5,474	-0.02%
2024/05/20	0	0.00	2	70.60	71.30	-2	5,454	-0.04%
2024/05/17	5.1	71.25	0	0.00	71.20	5.1	5,445	0.09%
2024/05/16	0	0.00	2	73.80	72.50	-2	5,440	-0.04%
2024/05/15	1	74.20	2	74.85	72.90	-1	5,482	-0.02%
2024/05/14	0	0.00	3	73.47	73.80	-3	5,551	-0.05%
2024/05/13	2.1	70.60	0	0.00	70.60	2.1	5,498	0.04%
2024/05/10	0	0.00	4	73.10	71.20	-4	5,490	-0.07%
2024/05/09	3	74.23	4	74.58	72.60	-1	5,430	-0.02%
2024/05/08	1	75.20	3	74.63	75.00	-2	5,347	-0.04%
2024/05/07	174	73.25	3	74.10	74.20	171	5,312	3.22%	大買/鉅額交易
2024/05/06	13	74.08	1	73.71	74.20	12	5,283	0.23%
2024/05/03	2	73.30	3.3	73.58	73.20	-1.3	5,287	-0.03%
2024/05/02	0.2	72.75	1.3	73.55	72.70	-1.1	5,272	-0.02%
2024/04/30	3.1	73.28	12.1	73.04	73.10	-9	5,283	-0.17%
2024/04/29	0.1	72.90	11.4	71.82	73.10	-11.3	5,240	-0.22%
2024/04/26	1	70.00	5.1	69.71	69.90	-4.1	5,180	-0.08%
2024/04/25	2	69.60	3.2	69.48	69.50	-1.2	5,197	-0.02%
2024/04/24	0	0.00	0.1	68.80	69.50	-0.1	5,205	0.00%
2024/04/23	5	66.66	0.2	67.80	67.80	4.8	5,208	0.09%
2024/04/22	1	69.54	5	68.32	67.20	-4	5,212	-0.08%
2024/04/19	0.2	70.60	3.2	69.58	70.40	-3	5,171	-0.06%
2024/04/17	1	69.50	1.2	69.65	70.00	-0.2	5,085	0.00%
2024/04/16	1.2	69.07	2.5	69.18	69.00	-1.3	5,072	-0.03%
2024/04/15	0	0.00	1.1	70.10	69.60	-1.1	5,015	-0.02%
2024/04/12	8	70.61	5.1	70.18	69.70	2.9	4,968	0.06%
2024/04/11	4.1	70.54	0.5	70.66	70.80	3.6	4,920	0.07%
2024/04/10	7.2	70.90	3.1	71.14	70.50	4.1	4,923	0.08%
2024/04/09	2	71.50	0	0.00	72.20	2	4,895	0.04%
2024/04/08	0	0.00	1.1	72.17	71.90	-1.1	4,898	-0.02%
2024/04/03	1	71.80	2	72.00	72.00	-1	4,898	-0.02%
2024/04/02	2	71.95	2.5	72.44	72.60	-0.5	4,894	-0.01%
2024/04/01	5	72.86	4	72.35	72.70	1	4,893	0.02%
2024/03/29	8.2	73.14	8.1	73.11	72.70	0.1	4,908	0.00%
2024/03/28	14	74.78	44.1	75.06	73.70	-30.1	4,829	-0.62%
2024/03/27	2	72.24	1	73.50	73.20	1	4,646	0.02%
2024/03/26	11.2	70.42	1	69.20	69.40	10.2	4,591	0.22%
2024/03/25	8.1	71.62	2	71.80	71.20	6.1	4,596	0.13%
2024/03/22	9	72.22	7	72.23	71.40	2	4,705	0.04%
2024/03/21	20	74.96	21.8	74.13	73.60	-1.8	4,720	-0.04%
2024/03/20	22	73.16	35.5	73.88	76.10	-13.5	4,459	-0.30%
2024/03/19	1	67.20	11.2	69.19	69.20	-10.2	3,975	-0.26%
2024/03/18	2.1	66.49	2	65.60	66.40	0.1	3,794	0.00%
2024/03/15	0	0.00	1	64.80	64.90	-1	3,791	-0.03%
2024/03/14	0.1	65.70	0	0.00	65.30	0.1	3,792	0.00%
2024/03/13	2	65.05	2	65.15	64.60	0	3,798	0.00%
2024/03/12	5.1	64.38	3	64.90	64.60	2.1	3,825	0.05%
2024/03/11	5.1	63.53	1.7	63.50	63.50	3.4	3,882	0.09%
2024/03/08	5	65.26	23	64.97	64.10	-18	3,929	-0.46%
2024/03/07	3.3	68.00	19	67.83	67.60	-15.7	3,999	-0.39%
2024/03/06	17.3	68.97	3.7	68.94	68.60	13.6	4,252	0.32%
2024/03/05	24	68.37	2	68.50	68.70	22	4,495	0.49%
2024/03/04	2	66.25	3	66.20	66.30	-1	4,448	-0.02%
2024/02/29	0	0.00	2.1	66.08	65.30	-2.1	4,433	-0.05%
2024/02/27	0.1	66.50	3	67.30	66.30	-2.9	4,396	-0.07%
2024/02/26	1.1	67.50	2.2	67.49	67.50	-1.1	4,382	-0.02%
2024/02/23	0	68.10	3	68.86	68.10	-3	4,407	-0.07%
2024/02/22	0.1	68.10	1	68.20	68.10	-0.9	4,525	-0.02%
2024/02/21	0.1	68.60	1	68.70	68.90	-1	4,550	-0.02%
2024/02/20	1.1	69.39	1.8	69.30	69.30	-0.8	4,590	-0.02%
2024/02/19	2	69.25	0	0.00	69.80	2	4,588	0.04%
2024/02/16	6	69.88	5	69.80	69.20	1	4,599	0.02%
2024/02/15	10.2	67.12	16	66.04	69.20	-5.8	4,553	-0.13%
2024/02/05	3	64.03	1	64.00	64.30	2	4,455	0.04%
2024/02/02	4.1	64.82	0	0.00	64.70	4.1	4,505	0.09%
2024/01/31	1.1	64.11	1	64.20	63.90	0.1	4,574	0.00%
2024/01/30	2	65.60	0	0.00	64.30	2	4,625	0.04%
2024/01/29	2	65.50	0	0.00	65.50	2	4,679	0.04%
2024/01/26	2	64.70	7	64.84	64.80	-5	4,802	-0.10%
2024/01/25	0	0.00	5	64.06	63.50	-5	5,147	-0.10%
2024/01/24	7	65.44	1.1	65.38	64.70	5.9	5,724	0.10%
2024/01/23	1.1	65.56	0	0.00	65.80	1.1	5,960	0.02%
2024/01/22	5	65.38	1	64.90	64.90	4	5,958	0.07%
2024/01/19	0	65.00	1	64.40	64.30	-1	5,961	-0.02%
2024/01/18	6.1	65.16	1.1	64.68	65.10	5	5,978	0.08%
2024/01/17	1.2	65.85	2	65.80	65.20	-0.8	5,970	-0.01%
2024/01/16	1.1	65.31	1	65.20	65.50	0.1	5,952	0.00%
2024/01/15	2	64.40	1	65.00	65.00	1	5,946	0.02%
2024/01/09	4	63.65	0	0.00	63.20	4	6,001	0.07%
2024/01/08	0.1	64.10	0	0.00	64.10	0.1	6,040	0.00%
2024/01/05	1	64.80	0.2	64.90	64.50	0.8	6,074	0.01%
2024/01/03	0	0.00	1	65.30	65.10	-1	6,124	-0.02%
2024/01/02	0	0.00	1	64.10	65.20	-1	6,245	-0.02%
2023/12/29	1.1	64.69	2	64.65	64.50	-0.9	6,259	-0.01%
2023/12/28	0.1	64.10	1	64.00	63.70	-0.9	6,278	-0.02%
2023/12/27	1	64.20	0	0.00	64.30	1	6,348	0.02%
2023/12/26	1	63.80	4	63.40	64.30	-3	6,403	-0.05%
2023/12/25	7.1	63.70	1	63.70	63.70	6.1	6,357	0.10%
2023/12/22	3.1	64.31	0	0.00	64.90	3.1	6,298	0.05%
2023/12/21	2.1	64.00	5	64.30	64.00	-2.9	6,269	-0.05%
2023/12/20	0	0.00	1	65.40	64.80	-1	6,269	-0.02%
2023/12/19	21.4	64.75	49	64.69	65.30	-27.6	6,272	-0.44%
2023/12/18	3.2	69.38	6.1	68.46	68.00	-2.9	6,152	-0.05%
2023/12/15	16	73.90	21	74.87	72.90	-5	6,063	-0.08%
2023/12/14	3	73.03	3.8	72.95	73.40	-0.8	5,987	-0.01%
2023/12/13	2	70.70	0	70.80	71.10	2	5,957	0.03%
2023/12/12	4	70.85	3	70.43	70.30	1	6,040	0.02%
2023/12/11	7	71.77	2	71.65	70.70	5	6,083	0.08%
2023/12/08	8	72.39	1	71.80	72.20	7	6,121	0.11%
2023/12/07	4.1	71.43	3	71.73	71.50	1.1	6,167	0.02%
2023/12/06	4.5	71.07	2	71.30	71.00	2.5	6,245	0.04%
2023/12/05	1	69.20	16	68.40	70.00	-15	6,364	-0.24%
2023/12/04	32	70.48	5.3	70.63	70.10	26.8	6,681	0.40%
2023/12/01	81	69.76	83.2	69.49	70.50	-2.2	6,663	-0.03%
2023/11/30	7.1	67.62	20.6	67.58	69.00	-13.5	6,466	-0.21%
2023/11/29	2	64.20	1	64.00	64.20	1	6,214	0.02%
2023/11/28	0	63.30	0	0.00	63.20	0	6,221	0.00%
2023/11/27	2	61.70	0	0.00	61.90	2	6,258	0.03%
2023/11/24	1	61.80	1.3	61.98	61.50	-0.3	6,290	0.00%
2023/11/23	2	61.80	0	0.00	61.50	2	6,357	0.03%
2023/11/22	1.2	61.83	10.7	61.91	61.80	-9.5	6,400	-0.15%
2023/11/21	17.1	64.96	20.2	65.05	62.80	-3.1	6,460	-0.05%
2023/11/17	0	0.00	1.2	63.97	64.50	-1.2	6,575	-0.02%
2023/11/16	2	62.80	1.8	62.80	63.10	0.2	6,614	0.00%
2023/11/15	0	0.00	0.1	63.50	63.30	-0.1	6,703	0.00%
2023/11/14	0	0.00	23	62.94	63.00	-23	6,751	-0.34%
2023/11/13	3	62.40	1	61.90	61.90	2	6,837	0.03%
2023/11/10	2.1	61.90	5	62.28	62.00	-2.9	6,927	-0.04%
2023/11/09	2	63.05	5	62.96	63.40	-3	7,017	-0.04%
2023/11/08	1	62.40	0	62.70	62.50	1	7,052	0.01%
2023/11/07	2	64.15	4	64.10	63.40	-2	7,139	-0.03%
2023/11/06	6	63.25	5	63.16	64.00	1	7,240	0.01%
2023/11/03	17	63.92	32	63.59	62.40	-15	7,229	-0.21%
2023/11/02	46	63.01	51	63.36	63.90	-5	7,160	-0.07%
2023/11/01	54	61.24	30	59.82	61.20	24	6,866	0.35%
2023/10/31	4	60.95	19.2	61.25	61.60	-15.2	6,314	-0.24%
2023/10/27	0	0.00	2	56.20	56.00	-2	6,205	-0.03%
2023/10/26	3	54.50	0	0.00	54.90	3	6,275	0.05%
2023/10/25	1	55.70	0	0.00	55.60	1	6,317	0.02%
2023/10/24	1	54.70	0	0.00	55.70	1	6,364	0.02%
2023/10/23	7	54.40	0	0.00	54.30	7	6,446	0.11%
2023/10/20	4	53.58	0	0.00	53.90	4	6,629	0.06%
2023/10/18	2.1	53.98	8	53.86	54.30	-5.9	6,673	-0.09%
2023/10/17	1	55.80	1	57.10	55.40	0	6,673	0.00%
2023/10/13	1	57.00	35	56.80	56.60	-34	7,113	-0.48%
2023/10/12	0	0.00	2	57.80	58.00	-2	7,355	-0.03%
2023/10/11	2	58.00	2	57.40	57.40	0	7,465	0.00%
2023/10/06	4.5	59.27	2.5	59.08	57.80	2	7,486	0.03%
2023/10/04	3	62.13	0	0.00	62.70	3	7,446	0.04%
2023/10/03	10	64.45	9	63.37	63.10	1	7,513	0.01%
2023/10/02	5.5	63.93	7.1	63.80	64.60	-1.6	7,555	-0.02%
2023/09/28	0	0.00	1.1	62.18	62.00	-1.1	7,521	-0.01%
2023/09/27	3	61.73	1	61.30	61.70	2	7,551	0.03%
2023/09/26	7	62.24	8.3	62.10	62.20	-1.3	7,565	-0.02%
2023/09/25	24	61.52	23.1	62.12	62.20	0.9	7,573	0.01%
2023/09/22	10	58.94	13	57.57	59.60	-3	7,532	-0.04%
2023/09/21	1	60.10	7	59.60	59.60	-6	7,598	-0.08%
2023/09/20	11	61.89	1	61.40	61.30	10	7,734	0.13%
2023/09/19	3	62.63	6.1	62.68	62.80	-3.1	7,802	-0.04%
2023/09/18	1	61.70	2.1	62.57	62.30	-1.1	7,809	-0.01%
2023/09/15	3	62.00	21.1	62.25	61.90	-18.1	7,808	-0.23%
2023/09/14	5	61.58	3	61.87	61.80	2	7,723	0.03%
2023/09/13	11	60.01	4.1	60.15	60.40	6.9	7,665	0.09%
2023/09/12	8	59.16	2.2	59.45	59.40	5.9	7,623	0.08%
2023/09/11	5	59.38	7	59.13	58.70	-2	7,563	-0.03%
2023/09/08	10	61.23	5.2	61.49	61.00	4.9	7,459	0.07%
2023/09/07	17	61.88	17.1	61.69	60.90	-0.1	7,295	0.00%
2023/09/06	10	59.97	23.2	60.20	60.50	-13.2	6,934	-0.19%
2023/09/05	11	58.24	11	58.16	58.60	0	6,852	0.00%
2023/09/04	6	56.03	0	0.00	56.10	6	6,782	0.09%
2023/09/01	0	0.00	1.3	55.65	55.60	-1.3	6,899	-0.02%
2023/08/31	3.1	54.84	6.2	55.53	56.80	-3.1	6,881	-0.05%
2023/08/30	1	55.00	2.2	55.88	54.90	-1.2	6,913	-0.02%
2023/08/29	3	55.57	12.2	55.92	55.10	-9.2	6,913	-0.13%
2023/08/28	1	56.40	1.3	55.87	55.90	-0.3	6,888	0.00%
2023/08/25	13	57.49	15	57.47	57.40	-2	6,919	-0.03%
2023/08/24	11.2	56.51	14.2	56.45	55.90	-3.1	6,840	-0.04%
2023/08/23	3	58.90	0.1	59.20	58.80	2.9	6,610	0.04%
2023/08/22	5	58.54	2	57.95	58.80	3	6,650	0.05%
2023/08/21	4.1	57.31	7	57.31	58.00	-2.9	6,629	-0.04%
2023/08/18	4	56.20	6	55.83	55.80	-2	6,599	-0.03%
2023/08/17	3	54.17	5	55.28	56.20	-2	6,552	-0.03%
2023/08/16	5.1	53.49	5.4	53.82	54.10	-0.3	6,509	0.00%
2023/08/15	10	53.07	22	53.12	53.40	-12	6,428	-0.19%
2023/08/14	3	50.70	5	51.80	51.70	-2	6,322	-0.03%
2023/08/11	25	52.32	15	51.70	52.10	10	6,321	0.16%
2023/08/10	8.5	52.49	7	51.93	52.10	1.5	6,240	0.02%
2023/08/09	3	51.60	23	51.81	51.80	-20	6,149	-0.33%
2023/08/08	2	51.30	2	51.35	51.60	0	6,153	0.00%
2023/08/07	34	51.16	3.2	50.09	50.90	30.8	6,165	0.50%
2023/08/04	5	48.90	25.8	47.88	49.05	-20.8	6,241	-0.33%
2023/08/02	12.2	49.47	75.1	48.37	48.25	-62.9	6,212	-1.01%
2023/08/01	22.1	50.19	5.2	50.02	50.40	16.9	6,216	0.27%
2023/07/31	22	51.61	8	51.85	51.30	14	6,527	0.21%
2023/07/28	8	49.71	6	50.73	51.20	2	6,583	0.03%
2023/07/27	13	50.64	2	50.60	50.70	11	6,498	0.17%
2023/07/26	13	51.15	5.3	50.90	51.10	7.7	6,442	0.12%
2023/07/25	14	50.85	10	51.16	51.40	4	6,337	0.06%
2023/07/24	3	48.82	12	48.60	49.10	-9	6,126	-0.15%
2023/07/21	0	0.00	2	48.20	48.45	-2	6,069	-0.03%
2023/07/20	7.1	48.63	2	48.30	48.20	5.1	6,029	0.08%
2023/07/19	6.5	48.87	7	49.15	48.10	-0.5	5,952	-0.01%
2023/07/18	31.1	50.15	17.2	50.35	50.80	14	5,773	0.24%
2023/07/17	29.3	52.40	26	52.63	52.50	3.3	5,479	0.06%
2023/07/14	16	48.55	3	49.45	49.45	13	5,214	0.25%
2023/07/13	3.3	47.93	3	48.10	47.95	0.3	5,110	0.00%
2023/07/12	0	0.00	2	47.41	47.50	-2	5,038	-0.04%
2023/07/11	7.1	47.21	6	47.13	47.30	1.1	4,997	0.02%
2023/07/10	3.2	46.28	1	46.05	46.05	2.2	4,919	0.04%
2023/07/07	9.2	47.01	22	46.81	47.30	-12.8	4,812	-0.27%
2023/07/06	9.1	48.72	1.9	47.93	48.20	7.1	4,772	0.15%
2023/07/05	9	47.71	2	47.68	47.75	7	4,694	0.15%
2023/07/04	22	47.18	3	47.17	47.05	19	4,681	0.41%
2023/07/03	0	0.00	8	46.99	47.20	-8	4,655	-0.17%
2023/06/30	6	45.76	1	46.25	45.90	5	4,678	0.11%
2023/06/29	11	45.91	651	45.64	46.20	-640	4,640	-13.79%	大賣/鉅額交易
2023/06/28	6.5	46.46	4	46.55	46.80	2.5	4,514	0.06%
2023/06/27	6.3	44.27	5	44.74	44.50	1.3	4,337	0.03%
2023/06/26	17	43.50	6	43.53	44.15	11	4,197	0.26%
2023/06/21	14	43.03	8	43.26	43.20	6	4,175	0.14%
2023/06/20	2	42.18	6.1	42.17	42.20	-4.1	4,117	-0.10%
2023/06/19	3	42.08	6	41.94	42.15	-3	4,180	-0.07%
2023/06/16	0	0.00	7	42.50	42.35	-7	4,337	-0.16%
2023/06/15	0	0.00	2	42.60	42.60	-2	4,317	-0.05%
2023/06/14	16	42.50	3.1	42.48	42.50	12.9	4,289	0.30%
2023/06/13	6	41.95	2.3	41.91	42.25	3.8	4,282	0.09%
2023/06/12	15.4	41.94	8	42.16	42.00	7.4	4,258	0.17%
2023/06/09	9	41.98	2	42.00	42.20	7	4,246	0.16%
2023/06/08	6.4	41.55	0	0.00	41.65	6.4	4,211	0.15%
2023/06/07	7.2	41.93	14	41.59	42.00	-6.8	4,177	-0.16%
2023/06/06	0	0.00	3	40.70	40.60	-3	4,037	-0.07%
2023/06/05	5.2	40.45	5	40.51	40.45	0.2	4,008	0.00%
2023/06/02	6	39.78	9	39.97	39.70	-3	3,934	-0.08%
2023/06/01	0.1	39.55	3	39.57	39.75	-2.9	3,952	-0.07%
2023/05/31	13	38.60	5	38.98	39.15	8	3,925	0.20%
2023/05/30	3	39.52	0	0.00	39.55	3	3,822	0.08%
2023/05/29	7	39.56	2	39.70	39.75	5	3,788	0.13%
2023/05/26	19	39.59	21	39.33	39.15	-2	3,754	-0.05%
2023/05/25	2	40.25	16	40.03	40.20	-14	3,676	-0.38%
2023/05/24	13	39.43	12.9	39.43	39.60	0.1	3,587	0.00%
2023/05/23	21	38.71	16	38.79	38.80	5	3,503	0.14%
2023/05/22	8	38.29	16	38.13	38.50	-8	3,467	-0.23%
2023/05/18	29	37.70	2	37.80	37.75	27	3,357	0.80%
2023/05/17	11	37.73	1	37.65	37.55	10	3,354	0.30%
2023/05/16	10	37.50	2	37.30	37.50	8	3,265	0.25%
2023/05/15	4	37.66	5	37.82	37.40	-1	3,211	-0.03%
2023/05/12	4	37.55	6	37.38	37.65	-2	3,149	-0.06%
2023/05/11	4	37.24	0	0.00	37.15	4	3,069	0.13%
2023/05/10	5	37.19	12	37.47	37.65	-7	2,987	-0.23%
2023/05/09	3	36.22	1	36.30	36.40	2	2,823	0.07%
2023/05/08	3	36.92	12	37.33	36.85	-9	2,788	-0.32%
2023/05/05	26	37.14	16	37.19	36.45	10	2,680	0.37%
2023/05/04	20	35.60	8	37.30	37.30	12	2,307	0.52%
2023/05/03	1	33.90	0	0.00	33.95	1	2,159	0.05%
2023/05/02	1	34.10	7	34.08	34.15	-6	2,163	-0.28%
2023/04/25	8	33.12	0	0.00	32.95	8	2,123	0.38%
2023/04/21	1	33.25	0	0.00	33.25	1	2,086	0.05%
2023/04/19	6	34.16	3	34.35	34.15	3	2,032	0.15%
2023/04/18	11	34.20	5	34.36	34.15	6	1,998	0.30%
2023/04/17	0	0.00	3	34.37	34.55	-3	1,963	-0.15%
2023/04/14	16	34.37	4	34.15	34.10	12	1,923	0.62%
2023/04/13	2	34.00	1	34.20	34.00	1	1,886	0.05%
2023/04/12	1	34.20	0	0.00	34.25	1	1,864	0.05%
2023/04/11	1	34.20	12	34.24	34.30	-11	1,843	-0.60%
2023/04/10	1	33.90	1	33.90	33.75	0	1,732	0.00%
2023/04/07	1	34.00	4	33.76	33.85	-3	1,708	-0.18%
2023/04/06	4	33.01	0	0.00	33.35	4	1,661	0.24%
2023/03/31	1	33.90	18	33.89	33.85	-17	1,612	-1.05%
2023/03/30	0	0.00	4	33.39	33.35	-4	1,504	-0.27%
2023/03/29	4	33.13	20	33.21	33.20	-16	1,489	-1.07%
2023/03/28	4	32.75	94	32.61	32.60	-90	1,460	-6.16%
2023/03/27	5	33.14	41	33.08	33.05	-36	1,428	-2.52%
2023/03/24	8	33.50	5	33.40	33.30	3	1,413	0.21%
2023/03/23	1	32.85	34	33.04	33.10	-33	1,356	-2.43%
2023/03/22	6	33.10	1	33.30	33.10	5	1,330	0.38%
2023/03/21	10	33.49	23.2	33.34	33.50	-13.2	1,244	-1.06%
2023/03/20	2	31.80	2	31.73	31.75	0	1,054	0.00%
2023/03/17	0	0.00	5	31.50	31.45	-5	1,051	-0.48%
2023/03/16	7	31.10	2	31.13	30.95	5	1,044	0.48%
2023/03/14	1	31.60	1	31.55	31.45	0	1,023	0.00%
2023/03/13	13	31.74	0	0.00	31.80	13	1,003	1.30%
2023/03/09	2	31.60	3	31.68	31.50	-1	961	-0.10%
2023/03/06	1.1	31.36	2	31.45	31.40	-0.9	921	-0.10%
2023/03/03	0	0.00	2	30.30	30.45	-2	861	-0.23%
2023/03/02	1	29.80	3	30.00	30.00	-2	832	-0.24%
2023/03/01	3	29.78	0	0.00	29.80	3	828	0.36%
2023/02/23	1	30.20	2	30.08	30.20	-1	832	-0.12%
2023/02/22	1	29.35	1	29.65	29.60	0	810	0.00%
2023/02/20	1	29.90	0	0.00	29.95	1	842	0.12%
2023/02/17	1	29.60	2	29.93	29.95	-1	852	-0.12%
2023/02/16	1	29.70	0	0.00	29.85	1	861	0.12%
2023/02/15	1	29.75	3	30.00	29.80	-2	932	-0.21%
2023/02/09	0	0.00	1	29.55	29.40	-1	982	-0.10%
2023/02/08	0.2	29.50	10	29.55	29.65	-9.8	1,017	-0.96%
2023/02/06	3	29.60	24	29.59	29.55	-21	1,108	-1.90%
2023/02/03	0	0.00	36	29.63	29.60	-36	1,154	-3.12%
2023/02/02	0	0.00	1	29.55	29.70	-1	1,151	-0.09%
2023/02/01	10	29.30	2	29.18	29.25	8	1,131	0.71%
2023/01/31	1	28.50	8	28.74	28.75	-7	1,117	-0.63%
2023/01/30	0	0.00	1	28.00	28.30	-1	1,110	-0.09%
2023/01/17	0	0.00	0.9	27.55	27.70	-0.9	1,105	-0.08%
2023/01/16	5	27.68	0	0.00	27.60	5	1,111	0.45%
2023/01/13	1	28.00	0	0.00	27.75	1	1,115	0.09%
2023/01/10	0	0.00	20	28.05	28.10	-20	1,152	-1.74%
2023/01/09	20	28.13	0	0.00	28.10	20	1,160	1.72%
2023/01/05	20	27.80	0	0.00	27.80	20	1,182	1.69%
2023/01/04	0	0.00	1.1	27.76	27.65	-1.1	1,196	-0.09%
2022/12/26	0.1	28.15	0	0.00	28.05	0.1	1,236	0.01%
2022/12/23	0	0.00	10	27.60	27.60	-10	1,231	-0.81%
2022/12/19	0	0.00	20	28.30	28.20	-20	1,275	-1.57%
2022/12/15	0	0.00	30	28.85	28.95	-30	1,271	-2.36%
2022/12/06	4	29.29	0	0.00	29.20	4	1,246	0.32%
2022/12/02	0	0.00	15	30.11	30.30	-15	1,216	-1.23%
2022/12/01	1	30.20	0	0.00	30.20	1	1,196	0.08%
2022/11/30	15	30.05	3	30.07	30.05	12	1,182	1.01%
2022/11/29	0.1	29.20	0	0.00	29.40	0.1	1,169	0.01%
2022/11/24	1	29.20	0	0.00	29.40	1	1,174	0.09%
2022/11/23	0.1	29.45	0	0.00	29.25	0.1	1,180	0.01%
2022/11/21	0.2	29.10	0	0.00	29.10	0.2	1,201	0.02%
2022/11/17	0	0.00	6	30.08	30.00	-6	1,185	-0.51%
2022/11/16	0	0.00	2	29.85	29.80	-2	1,171	-0.17%
2022/11/15	0	0.00	0.2	29.80	29.85	-0.2	1,158	-0.01%
2022/11/14	1	29.70	0	0.00	29.75	1	1,151	0.09%
2022/11/11	1	29.85	6	30.21	29.55	-5	1,146	-0.44%
2022/11/10	1	29.35	0	0.00	29.55	1	1,172	0.09%
2022/11/07	1	29.00	0	0.00	28.95	1	1,170	0.09%
2022/11/04	0	0.00	2	28.93	29.00	-2	1,219	-0.16%
2022/10/31	1	25.65	0	0.00	25.80	1	1,155	0.09%
2022/10/27	1	25.10	0	0.00	25.30	1	1,170	0.09%
2022/10/20	6	25.00	0	0.00	25.65	6	1,188	0.50%
2022/10/19	1	25.30	0	0.00	25.30	1	1,180	0.08%
2022/10/06	0	0.00	2	26.63	26.50	-2	1,206	-0.17%
2022/10/04	0	0.00	1	25.95	26.05	-1	1,203	-0.08%
2022/10/03	0.1	25.00	0	0.00	25.30	0.1	1,204	0.01%
2022/09/28	1.1	24.75	1	24.80	24.40	0.1	1,230	0.01%
2022/09/27	1	25.50	0	0.00	25.55	1	1,230	0.08%
2022/09/26	0.1	25.45	0	0.00	25.40	0.1	1,245	0.01%
2022/09/22	1	26.90	0	0.00	27.00	1	1,297	0.08%
2022/09/21	1	27.20	0	0.00	27.25	1	1,302	0.08%
2022/09/20	0	0.00	1	27.50	27.65	-1	1,316	-0.08%
2022/09/19	10	27.40	0	0.00	27.30	10	1,331	0.75%
2022/09/07	2	27.00	0	0.00	27.00	2	1,630	0.12%
2022/09/06	0.1	27.50	0	0.00	27.40	0.1	1,689	0.01%
2022/09/05	6	28.51	0	0.00	27.85	6	1,695	0.35%
2022/09/01	44	28.61	0	0.00	28.65	44	1,781	2.47%
2022/08/30	10	28.65	1	28.80	28.80	9	1,830	0.49%
2022/08/29	2	28.40	0	0.00	28.40	2	1,859	0.11%
2022/08/26	0	0.00	1.1	29.21	29.30	-1.1	1,922	-0.06%
2022/08/25	0.1	28.80	0	0.00	28.80	0.1	2,238	0.00%
2022/08/23	0	0.00	1	28.65	28.65	-1	2,313	-0.04%
2022/08/22	3	29.08	0	0.00	28.95	3	2,322	0.13%
2022/08/19	0	0.00	0.1	29.35	29.35	-0.1	2,350	0.00%
2022/08/18	1	29.10	60	29.13	29.10	-59	2,486	-2.37%
2022/08/17	6	29.47	1	29.35	29.40	5	2,493	0.20%
2022/08/15	2	28.78	0	0.00	28.80	2	2,364	0.08%
2022/08/12	5	28.65	0	0.00	28.80	5	2,350	0.21%
2022/08/11	3	28.80	6	29.08	29.00	-3	2,333	-0.13%
2022/08/10	0.1	27.45	0	0.00	28.20	0.1	2,270	0.00%
2022/08/08	7	29.05	0	0.00	28.90	7	2,254	0.31%
2022/08/03	0	0.00	3	28.92	28.70	-3	2,212	-0.14%
2022/08/02	1	29.05	5	29.03	29.00	-4	2,235	-0.18%
2022/07/25	2	29.25	0	0.00	29.50	2	2,281	0.09%
2022/07/21	1	29.20	1	29.50	29.55	0	2,355	0.00%
2022/07/20	0	0.00	2	29.25	29.15	-2	2,351	-0.09%
2022/07/19	1	28.55	2	28.98	29.10	-1	2,379	-0.04%
2022/07/15	98	28.05	0	0.00	28.10	98	2,431	4.03%
2022/07/06	0.5	26.35	0	0.00	26.00	0.5	3,199	0.02%
2022/07/05	10	27.31	0	0.00	27.10	10	3,222	0.31%
2022/06/30	1	28.65	0	0.00	28.60	1	3,219	0.03%
2022/06/29	0	0.00	1	29.80	29.80	-1	3,199	-0.03%
2022/06/28	5	30.15	6	30.05	30.10	-1	3,208	-0.03%
2022/06/27	8	30.67	0	0.00	30.65	8	3,228	0.25%
2022/06/24	2	30.20	3	30.57	30.20	-1	3,240	-0.03%
2022/06/22	1	30.15	1	30.10	29.80	0	3,263	0.00%
2022/06/21	16	30.37	6	30.32	30.80	10	3,253	0.31%
2022/06/17	205	31.70	0.1	31.70	31.85	204.9	3,217	6.37%	大買/鉅額交易
2022/06/16	12	33.25	5	33.64	32.35	7	3,187	0.22%
2022/06/14	10	31.86	0	0.00	31.90	10	2,997	0.33%
2022/06/13	0	0.00	1	32.25	31.70	-1	2,998	-0.03%
2022/06/10	6	33.33	1	33.05	33.15	5	2,976	0.17%
2022/06/09	0	0.00	3	32.98	33.15	-3	2,930	-0.10%
2022/06/08	5	33.35	2	33.25	33.35	3	2,911	0.10%
2022/06/07	0	0.00	1	33.30	33.35	-1	2,886	-0.03%
2022/06/06	1	33.45	0	0.00	33.50	1	2,857	0.03%
2022/06/02	34.1	34.10	17	33.92	34.10	17.1	2,810	0.61%
2022/06/01	12	32.21	6	32.32	32.35	6	2,504	0.24%
2022/05/27	7	31.73	2	31.50	31.40	5	2,441	0.20%
2022/05/26	16	32.29	14	31.91	31.80	2	2,416	0.08%
2022/05/25	0	0.00	1	31.05	31.35	-1	2,282	-0.04%
2022/05/20	5	31.20	0	0.00	31.05	5	2,392	0.21%
2022/05/18	3	31.22	0	0.00	31.25	3	2,437	0.12%
2022/05/17	0	0.00	0.8	30.85	31.10	-0.8	2,468	-0.03%
2022/05/16	0	0.00	0.1	30.20	30.20	-0.1	2,468	0.00%
2022/05/12	0.1	28.95	0	0.00	28.85	0.1	2,487	0.00%
2022/05/11	0.3	29.59	0	0.00	29.60	0.3	2,477	0.01%
2022/05/09	1	30.55	1	30.75	30.55	0	2,480	0.00%
2022/05/03	0	32.30	0	0.00	32.45	0	2,489	0.00%
2022/04/29	2	32.55	2	32.63	32.75	0	2,506	0.00%
2022/04/28	10	32.75	1	32.50	32.40	9	2,513	0.36%
2022/04/27	0	0.00	5	30.90	31.35	-5	2,459	-0.20%
2022/04/26	0.1	32.00	1.3	32.04	32.10	-1.2	2,442	-0.05%
2022/04/25	0	0.00	1	32.30	32.00	-1	2,458	-0.04%
2022/04/21	3.1	33.81	6	33.84	33.75	-2.9	2,474	-0.12%
2022/04/20	0	0.00	18	33.05	33.00	-18	2,439	-0.74%
2022/04/19	2	33.23	1	33.20	32.95	1	2,446	0.04%
2022/04/15	1	33.90	1	33.90	33.95	0	2,426	0.00%
2022/04/14	15	34.86	6	34.50	34.30	9	2,404	0.37%
2022/04/11	0	0.00	7	31.70	31.00	-7	1,832	-0.38%
2022/04/07	0	0.00	1	33.15	32.20	-1	1,863	-0.05%
2022/03/28	0	34.35	0	0.00	34.80	0	2,305	0.00%
2022/03/25	1	34.40	0	0.00	34.40	1	2,288	0.04%
2022/03/22	1	34.05	2	34.15	34.20	-1	2,396	-0.04%
2022/03/07	0	0.00	50	34.15	34.10	-50	4,088	-1.22%
2022/03/04	0	0.00	2	35.40	35.25	-2	4,085	-0.05%
2022/03/01	5	35.75	0	0.00	35.80	5	4,262	0.12%
2022/02/23	0	0.00	1	37.10	36.45	-1	4,420	-0.02%
2022/02/22	7	36.48	2.3	36.98	36.80	4.8	4,493	0.11%
2022/02/21	1	36.60	2	36.10	36.60	-1	4,631	-0.02%
2022/02/18	1	35.80	0	0.00	35.90	1	4,646	0.02%
2022/02/17	1.3	35.74	2	36.00	35.70	-0.8	4,699	-0.02%
2022/02/15	0.2	34.85	2	34.90	34.65	-1.8	4,766	-0.04%
2022/02/11	0	0.00	1	35.95	35.70	-1	4,842	-0.02%
2022/02/09	1	36.15	8	36.15	36.25	-7	4,881	-0.14%
2022/01/26	0	0.00	4	35.10	35.15	-4	5,190	-0.08%
2022/01/24	0	0.00	7	35.48	35.65	-7	5,359	-0.13%
2022/01/21	0	0.00	18	36.15	35.90	-18	5,403	-0.33%
2022/01/20	2	36.60	1	36.65	36.70	1	5,523	0.02%
2022/01/18	3	36.80	0	0.00	36.55	3	5,639	0.05%
2022/01/17	1	36.75	1	36.75	36.80	0	5,628	0.00%
2022/01/14	1	35.45	1	35.45	35.50	0	5,606	0.00%
2022/01/13	4	36.31	0	0.00	36.20	4	5,596	0.07%
2022/01/12	0	0.00	2	36.13	36.20	-2	5,610	-0.04%
2022/01/11	22.1	36.68	16	36.49	36.40	6.1	5,642	0.11%
2022/01/10	5.1	36.63	1	36.85	36.90	4.1	5,634	0.07%
2022/01/07	0.2	36.85	3	36.97	36.95	-2.8	5,646	-0.05%
2022/01/06	1	37.35	0	0.00	37.40	1	5,641	0.02%
2022/01/05	54	37.79	9	37.68	37.65	45	5,650	0.80%
2022/01/04	2	38.25	2	38.18	38.05	0	5,657	0.00%
2022/01/03	1	38.20	5	38.47	38.20	-4	5,697	-0.07%
2021/12/30	3	38.52	1	38.85	38.60	2	5,768	0.03%
2021/12/29	2	39.10	4	38.85	38.95	-2	5,828	-0.03%
2021/12/28	8	39.23	1	39.20	39.10	7	5,831	0.12%
2021/12/27	22	39.19	19	39.21	39.00	3	5,740	0.05%
2021/12/24	3	38.53	5.5	38.33	38.20	-2.5	5,696	-0.04%
2021/12/23	0	0.00	1	37.60	37.55	-1	5,638	-0.02%
2021/12/22	1	37.45	0.9	37.35	37.30	0.1	5,653	0.00%
2021/12/21	1	37.45	0	0.00	37.40	1	5,647	0.02%
2021/12/20	0	0.00	2	37.53	37.65	-2	5,633	-0.04%
2021/12/17	8	37.19	0	0.00	37.05	8	5,606	0.14%
2021/12/16	2	37.40	0	0.00	37.45	2	5,577	0.04%
2021/12/15	12	37.41	0	0.00	37.45	12	5,545	0.22%
2021/12/14	8	37.56	1	37.30	37.25	7	5,515	0.13%
2021/12/13	20	38.63	15	38.28	38.25	5	5,440	0.09%
2021/12/10	7	39.01	12.3	39.05	38.85	-5.3	5,412	-0.10%
2021/12/09	39	39.92	1	40.00	39.65	38	5,331	0.71%
2021/12/08	20.3	41.18	31.6	39.89	41.60	-11.3	5,041	-0.22%
2021/12/07	11.2	39.07	20.9	39.33	38.75	-9.7	4,536	-0.21%
2021/12/06	6.3	38.90	3	38.92	38.40	3.3	4,408	0.07%
2021/12/03	0	0.00	6.5	38.31	38.65	-6.5	4,258	-0.15%
2021/12/02	0	0.00	1	37.65	37.70	-1	4,195	-0.02%
2021/12/01	17	38.13	0	0.00	38.20	17	4,204	0.40%
2021/11/30	1	37.35	2	37.65	37.65	-1	4,179	-0.02%
2021/11/29	4.1	36.65	2	36.75	36.80	2.1	4,188	0.05%
2021/11/26	4	38.04	5	37.48	37.35	-1	4,199	-0.02%
2021/11/25	2	38.25	1	38.60	38.35	1	4,177	0.02%
2021/11/24	1	38.00	5	38.23	38.50	-4	4,211	-0.09%
2021/11/23	2	38.00	0.9	37.50	37.50	1.1	4,181	0.03%
2021/11/22	1	38.00	20	37.81	38.00	-19	4,188	-0.45%
2021/11/19	1	37.65	2	37.63	37.20	-1	4,210	-0.02%
2021/11/18	106	38.80	18	38.39	37.85	88	4,200	2.10%	大買/
2021/11/17	181	37.91	1	37.75	37.75	180	4,074	4.42%	大買/鉅額交易
2021/11/16	0.1	37.55	0	0.00	37.60	0.1	4,151	0.00%
2021/11/15	0	0.00	6.8	38.17	38.40	-6.8	4,129	-0.16%
2021/11/12	2.1	37.46	2	37.10	37.40	0.1	4,175	0.00%
2021/11/10	0.1	37.60	5	37.93	37.85	-4.9	4,364	-0.11%
2021/11/08	4	36.99	4	37.00	37.00	0	4,764	0.00%
2021/11/05	7.3	36.95	6	37.27	37.10	1.3	4,832	0.03%
2021/11/04	11	37.98	14	37.97	38.00	-3	4,843	-0.06%
2021/11/03	18.1	36.95	3.8	36.71	36.85	14.3	4,895	0.29%
2021/11/02	89.2	36.49	26	35.96	35.60	63.2	4,847	1.30%
2021/11/01	20.1	35.00	1.9	35.27	35.40	18.2	4,760	0.38%
2021/10/29	14	35.13	3	34.55	35.35	11	4,908	0.22%
2021/10/28	22.5	35.17	9	35.29	34.60	13.5	5,044	0.27%
2021/10/27	51	33.70	31.3	33.84	34.75	19.7	5,276	0.37%
2021/10/26	3.9	32.81	2	33.05	32.75	1.9	5,404	0.04%
2021/10/25	37	32.67	0	0.00	33.00	37	5,514	0.67%
2021/10/22	2.2	32.26	0.8	32.85	32.25	1.3	5,605	0.02%
2021/10/21	3.3	33.03	1.1	33.40	32.85	2.2	5,703	0.04%
2021/10/20	17.5	33.71	4	33.98	33.55	13.5	5,783	0.23%
2021/10/12	12	30.42	1	30.10	31.50	11	5,919	0.19%
2021/10/08	21	30.99	23	31.10	30.80	-2	6,082	-0.03%
2021/10/07	0	0.00	7	31.56	31.30	-7	7,076	-0.10%
2021/10/06	10	31.21	0	0.00	31.10	10	7,813	0.13%
2021/10/05	2	31.55	5	32.04	31.90	-3	7,953	-0.04%
2021/10/04	5	31.90	1	32.65	31.80	4	8,042	0.05%
2021/10/01	4	32.68	2	32.60	32.40	2	8,144	0.02%
2021/09/30	4	33.10	2	33.33	33.25	2	8,173	0.02%
2021/09/29	21	33.20	5	32.63	33.20	16	8,202	0.20%
2021/09/28	3	31.93	2	32.50	32.50	1	8,354	0.01%
2021/09/27	2	32.43	5	32.69	32.60	-3	8,505	-0.04%
2021/09/24	11	33.41	42	33.27	33.15	-31	9,105	-0.34%
2021/09/23	0	0.00	9	32.15	32.35	-9	9,144	-0.10%
2021/09/22	1	30.65	0	0.00	31.05	1	9,534	0.01%
2021/09/16	0	0.00	2	30.85	30.90	-2	9,729	-0.02%
2021/09/15	2	31.10	1	31.05	31.05	1	9,973	0.01%
2021/09/13	0	0.00	1	31.90	31.70	-1	10,307	-0.01%
2021/09/10	7	31.92	9	31.90	31.90	-2	10,396	-0.02%
2021/09/09	2	31.25	38	31.41	31.55	-36	10,474	-0.34%
2021/09/08	15	31.44	20	31.26	30.85	-5	10,699	-0.05%
2021/09/07	21	31.63	5	31.66	31.55	16	10,766	0.15%
2021/09/06	3	32.45	91	32.11	31.90	-88	10,908	-0.81%
2021/09/03	2	33.15	5	33.31	33.15	-3	10,936	-0.03%
2021/09/02	7	33.41	1	33.15	33.10	6	11,091	0.05%
2021/09/01	22	33.49	3	33.58	33.65	19	11,238	0.17%
2021/08/31	1	33.25	0	0.00	33.50	1	11,246	0.01%
2021/08/30	4	33.51	2	33.40	33.35	2	11,271	0.02%
2021/08/26	13	33.12	4	32.88	33.25	9	11,234	0.08%
2021/08/25	4	33.29	5	33.05	33.10	-1	11,338	-0.01%
2021/08/24	1	32.60	11	32.60	32.50	-10	11,467	-0.09%
2021/08/23	5	32.97	11	33.00	32.70	-6	11,562	-0.05%
2021/08/20	0	0.00	36	31.49	31.50	-36	11,539	-0.31%
2021/08/19	2	31.95	11	32.10	31.40	-9	11,588	-0.08%
2021/08/18	15	31.25	3	30.65	32.80	12	11,624	0.10%
2021/08/17	6	31.71	1	32.60	31.30	5	11,842	0.04%
2021/08/16	2	33.40	0	0.00	32.75	2	11,849	0.02%
2021/08/13	12	33.95	25	34.97	33.95	-13	11,822	-0.11%
2021/08/12	12	35.47	2	35.35	35.20	10	11,806	0.08%
2021/08/11	17	35.82	8	35.91	35.05	9	12,117	0.07%
2021/08/10	1	36.55	15	35.97	36.55	-14	12,109	-0.12%
2021/08/09	28	36.42	9	36.57	35.95	19	12,111	0.16%
2021/08/06	41.3	37.33	13	37.35	37.20	28.3	12,112	0.23%
2021/08/05	4	36.88	135	36.89	37.30	-131	11,922	-1.10%	大賣/鉅額交易
2021/08/04	14.1	36.39	1	36.80	36.40	13.1	11,955	0.11%
2021/08/03	13	36.41	12.4	36.67	36.85	0.6	12,084	0.01%
2021/08/02	10.1	36.36	4	36.24	36.40	6.1	12,072	0.05%
2021/07/30	2	35.58	2	35.83	35.45	0	11,974	0.00%
2021/07/29	3	35.40	1	35.60	35.65	2	12,025	0.02%
2021/07/28	9	35.07	15	34.25	35.45	-6	12,152	-0.05%
2021/07/27	150	36.50	23	36.38	35.65	127	12,288	1.03%	大買/鉅額交易
2021/07/26	3	36.57	34	36.76	36.75	-31	12,343	-0.25%
2021/07/23	36.1	35.73	39	35.51	35.55	-2.9	12,578	-0.02%
2021/07/22	6	34.65	9	34.56	34.40	-3	12,838	-0.02%
2021/07/21	5	33.66	0	0.00	33.30	5	12,832	0.04%
2021/07/20	19	34.27	48	34.36	34.00	-29	12,912	-0.22%
2021/07/19	15	34.87	7	34.99	34.90	8	12,937	0.06%
2021/07/16	3	35.63	5	35.77	35.35	-2	13,121	-0.02%
2021/07/15	24	35.13	50	35.19	35.20	-26	13,165	-0.20%
2021/07/14	177.1	37.51	50	36.90	35.55	127.1	13,131	0.97%	大買/鉅額交易
2021/07/13	18	37.66	59.4	39.16	39.35	-41.4	12,255	-0.34%
2021/07/12	3	35.82	4	35.93	35.80	-1	11,596	-0.01%
2021/07/09	4	35.15	3	35.47	34.90	1	11,514	0.01%
2021/07/08	1	35.20	23	35.47	35.45	-22	11,576	-0.19%
2021/07/07	5	34.79	4	34.78	34.65	1	11,594	0.01%
2021/07/06	28	35.21	9	35.26	35.05	19	11,704	0.16%
2021/07/05	35	35.78	18	35.90	35.80	17	11,852	0.14%
2021/07/02	9	35.16	13	35.40	34.95	-4	11,797	-0.03%
2021/07/01	56.5	35.92	41	35.36	34.80	15.5	11,781	0.13%
2021/06/30	13	33.84	17.1	34.09	34.75	-4.1	11,284	-0.04%
2021/06/29	29	35.05	17	34.59	34.50	12	11,136	0.11%
2021/06/28	7.1	33.62	11	34.10	34.40	-3.9	10,778	-0.04%
2021/06/25	8	33.71	22	33.71	33.40	-14	10,796	-0.13%
2021/06/24	66	34.16	5	33.87	33.95	61	10,849	0.56%
2021/06/23	29	33.90	36.7	33.98	34.10	-7.7	10,711	-0.07%
2021/06/22	9	32.83	4	32.78	32.65	5	10,780	0.05%
2021/06/21	2	32.23	7	32.41	32.30	-5	11,991	-0.04%
2021/06/18	2	33.30	3	33.25	33.20	-1	12,188	-0.01%
2021/06/17	34	33.56	15	33.66	33.65	19	12,287	0.15%
2021/06/16	15	32.60	0	0.00	32.80	15	12,266	0.12%
2021/06/15	6	33.06	42	33.11	33.35	-36	12,663	-0.28%
2021/06/11	20	32.23	13.3	32.09	31.95	6.7	12,703	0.05%
2021/06/10	33	32.30	23	32.57	32.50	10	12,714	0.08%
2021/06/09	30	32.08	23	32.72	32.25	7	12,670	0.06%
2021/06/08	2	31.85	0	0.00	31.85	2	12,606	0.02%
2021/06/07	1	31.30	2	31.20	31.50	-1	12,654	-0.01%
2021/06/04	0	0.00	2	31.80	31.45	-2	12,799	-0.02%
2021/06/03	0	0.00	2	32.10	32.05	-2	12,866	-0.02%
2021/06/02	15	32.08	10	32.21	31.70	5	12,999	0.04%
2021/06/01	11	32.55	6	33.00	32.65	5	13,120	0.04%
2021/05/31	12	32.24	7	31.99	32.20	5	13,123	0.04%
2021/05/28	21	31.59	34.1	31.56	31.50	-13.1	13,203	-0.10%
2021/05/27	8	31.30	27	30.91	30.90	-19	13,926	-0.14%
2021/05/26	5.1	31.04	7	31.09	31.20	-1.9	14,731	-0.01%
2021/05/25	49.1	31.39	38	31.63	31.50	11.1	14,771	0.08%
2021/05/21	2	29.25	1	29.20	29.25	1	15,180	0.01%
2021/05/20	3	29.03	19	29.18	28.75	-16	15,279	-0.10%
2021/05/19	26	29.95	31	29.99	29.85	-5	15,364	-0.03%
2021/05/18	2	27.15	2	27.88	28.35	0	15,190	0.00%
2021/05/17	0	0.00	7	26.10	25.80	-7	15,148	-0.05%
2021/05/14	0	0.00	76	28.28	28.45	-76	15,049	-0.50%
2021/05/13	1	28.30	10	28.50	28.35	-9	14,977	-0.06%
2021/05/12	18	28.31	28	27.98	28.40	-10	15,139	-0.07%
2021/05/11	20	31.21	13	30.85	30.10	7	14,962	0.05%
2021/05/10	34	32.86	0	0.00	32.70	34	14,811	0.23%
2021/05/07	12	32.43	5	32.80	33.40	7	14,822	0.05%
2021/05/06	5	32.37	10	32.34	31.95	-5	14,811	-0.03%
2021/05/05	17	33.74	37	33.54	32.90	-20	14,775	-0.14%
2021/05/04	21	32.11	30	33.55	32.80	-9	14,681	-0.06%
2021/05/03	15	34.73	35	34.99	35.30	-20	14,512	-0.14%
2021/04/29	128.3	36.86	118	35.53	35.40	10.3	14,359	0.07%	大買/大賣/
2021/04/28	9	35.81	21	35.05	36.70	-12	13,913	-0.09%
2021/04/27	10	33.81	3	33.98	33.75	7	13,619	0.05%
2021/04/26	6	34.76	13	34.67	34.50	-7	13,771	-0.05%
2021/04/23	4	33.83	2.4	34.35	34.50	1.6	13,707	0.01%
2021/04/22	28	34.18	48	34.46	33.50	-20	13,883	-0.14%
2021/04/21	22	35.01	13	34.84	35.10	9	13,962	0.06%
2021/04/20	14	34.36	3	34.28	34.25	11	13,870	0.08%
2021/04/19	17	33.88	15	33.68	34.05	2	13,816	0.01%
2021/04/16	20	32.98	46	33.05	33.35	-26	13,858	-0.19%
2021/04/15	25	32.47	162	32.58	32.60	-137	13,906	-0.99%	大賣/鉅額交易
2021/04/14	42	32.40	87	31.73	32.15	-45	13,938	-0.32%
2021/04/13	32	33.08	33	32.40	32.80	-1	13,967	-0.01%
2021/04/12	22	33.63	10	33.66	33.45	12	13,970	0.09%
2021/04/09	7	34.12	70.2	34.03	34.10	-63.2	13,870	-0.46%
2021/04/08	3	33.33	5	33.50	33.55	-2	13,661	-0.01%
2021/04/07	20	32.72	34.1	32.92	32.85	-14.1	13,537	-0.10%
2021/04/06	2.1	32.33	42.1	32.22	32.25	-40	13,476	-0.30%
2021/04/01	12	31.80	8	31.71	31.75	4	13,464	0.03%
2021/03/31	38	31.77	23	31.81	31.70	15	13,526	0.11%
2021/03/30	7	32.04	34	31.94	32.00	-27	13,573	-0.20%
2021/03/29	51	31.47	28	31.28	31.30	23	13,504	0.17%
2021/03/26	11	31.70	7	31.76	31.70	4	13,511	0.03%
2021/03/25	17.2	31.82	12	31.58	31.40	5.2	13,605	0.04%
2021/03/24	127.1	32.74	71.3	32.92	32.70	55.8	13,600	0.41%	大買/
2021/03/23	14.1	30.15	46	30.35	31.00	-31.9	12,386	-0.26%
2021/03/22	39	30.15	4	30.10	30.25	35	12,194	0.29%
2021/03/19	13.2	29.86	21	30.06	30.50	-7.8	12,191	-0.06%
2021/03/18	28.2	30.30	24	30.07	30.00	4.2	12,147	0.03%
2021/03/17	2	29.35	8	29.43	29.10	-6	11,943	-0.05%
2021/03/16	5	29.05	7	28.85	28.80	-2	12,073	-0.02%
2021/03/15	17	28.60	17	28.91	29.00	0	12,463	0.00%
2021/03/12	19	28.63	3	28.57	28.60	16	12,568	0.13%
2021/03/11	2	28.60	0	0.00	28.75	2	13,343	0.01%
2021/03/10	34	28.75	49	28.82	28.35	-15	13,647	-0.11%
2021/03/09	12	27.40	8	27.70	28.00	4	13,935	0.03%
2021/03/08	43	28.34	20	28.38	27.95	23	13,984	0.16%
2021/03/05	76	28.75	15	29.07	28.45	61	14,005	0.44%
2021/03/04	17	28.46	37	28.83	28.80	-20	14,031	-0.14%
2021/03/03	61	28.58	29	28.61	28.40	32	14,210	0.23%
2021/03/02	218	29.32	57	29.72	28.70	161	14,358	1.12%	大買/鉅額交易
2021/02/26	50	28.29	96	28.20	28.10	-46	13,726	-0.34%
2021/02/25	4	26.66	3	27.10	26.95	1	13,054	0.01%
2021/02/24	35	26.93	62	26.98	26.65	-27	13,159	-0.21%
2021/02/23	51.2	27.57	57.8	27.55	27.40	-6.6	13,079	-0.05%
2021/02/22	12	26.34	38	26.24	26.55	-26	12,617	-0.21%
2021/02/19	19	26.07	15	26.22	26.15	4	12,705	0.03%
2021/02/18	7	25.85	6	25.93	26.05	1	13,038	0.01%
2021/02/17	12	24.70	50	24.68	24.90	-38	13,491	-0.28%
2021/02/05	20	24.20	10	24.23	24.15	10	13,541	0.07%
2021/02/04	25	24.42	1	24.40	24.35	24	13,579	0.18%
2021/02/03	56	25.00	10	25.04	24.85	46	13,631	0.34%
2021/02/02	11	24.34	0	0.00	24.20	11	13,605	0.08%
2021/02/01	1	23.55	1	24.05	23.90	0	13,654	0.00%
2021/01/29	6	23.93	1	24.30	23.65	5	13,663	0.04%
2021/01/28	20	24.11	7	24.06	24.40	13	13,720	0.09%
2021/01/27	1	23.95	42	24.15	24.00	-41	13,791	-0.30%
2021/01/26	47	23.80	1	23.55	23.55	46	14,159	0.32%
2021/01/25	23	23.70	1	23.90	23.90	22	14,129	0.16%
2021/01/22	0	0.00	1	24.10	24.10	-1	14,149	-0.01%
2021/01/21	39	24.45	52	24.33	24.15	-13	14,222	-0.09%
2021/01/20	42	24.74	6	24.83	24.75	36	14,240	0.25%
2021/01/19	21	26.28	11	26.30	25.85	10	14,219	0.07%
2021/01/18	5	25.60	7	25.51	25.60	-2	14,175	-0.01%
2021/01/15	48	26.57	10	26.29	26.35	38	14,279	0.27%
2021/01/14	3	26.67	17	26.61	27.20	-14	14,786	-0.09%
2021/01/13	6	25.75	22	26.01	25.90	-16	15,460	-0.10%
2021/01/12	8	25.91	2	25.45	25.55	6	15,476	0.04%
2021/01/11	4	26.18	4	26.18	26.25	0	15,595	0.00%
2021/01/08	1	25.60	9	25.99	25.60	-8	15,511	-0.05%
2021/01/07	0	0.00	34	25.53	25.55	-34	15,580	-0.22%
2021/01/06	41	25.47	16	25.53	25.30	25	15,616	0.16%
2021/01/05	21	25.87	14	25.62	26.20	7	15,576	0.04%
2021/01/04	37	25.36	15	25.58	25.50	22	15,507	0.14%
2020/12/31	2	25.40	4	25.20	25.25	-2	15,490	-0.01%
2020/12/30	8	25.56	0	0.00	25.35	8	15,492	0.05%
2020/12/29	9	25.76	9	25.59	25.75	0	15,499	0.00%
2020/12/28	9	25.56	22.5	25.65	25.75	-13.5	15,443	-0.09%
2020/12/25	9	25.31	7	24.99	25.10	2	15,368	0.01%
2020/12/24	13.5	25.40	189	25.47	25.25	-175.5	15,292	-1.15%	大賣/鉅額交易
2020/12/23	4	24.84	2	24.85	24.85	2	15,214	0.01%
2020/12/22	8	25.48	2	25.45	24.80	6	15,269	0.04%
2020/12/21	25	25.63	8	25.66	25.70	17	15,191	0.11%
2020/12/18	168	26.35	209	26.00	26.50	-41	15,033	-0.27%	大買/大賣/
2020/12/17	6	25.35	1	25.50	25.40	5	14,779	0.03%
2020/12/16	5	25.75	7	26.00	25.75	-2	14,749	-0.01%
2020/12/15	10	25.35	7	25.75	25.40	3	14,713	0.02%
2020/12/14	24	26.14	14	26.25	26.05	10	14,594	0.07%
2020/12/11	13	26.27	20	26.11	26.10	-7	14,537	-0.05%
2020/12/10	12	27.45	26	26.88	27.05	-14	14,332	-0.10%
2020/12/09	12	27.38	37	27.28	27.80	-25	14,215	-0.18%
2020/12/08	15	26.15	45	26.06	26.15	-30	13,847	-0.22%
2020/12/07	104	26.45	31	26.84	26.50	73	13,754	0.53%	大買/
2020/12/04	23	24.93	41	25.02	25.65	-18	12,973	-0.14%
2020/12/03	20	24.82	12	24.76	24.50	8	12,803	0.06%
2020/12/02	18	24.10	18	24.15	24.15	0	12,762	0.00%
2020/12/01	9	23.82	17	23.94	24.20	-8	13,696	-0.06%
2020/11/30	32	23.87	15	24.06	23.70	17	14,329	0.12%
2020/11/27	21	24.15	18	24.04	24.10	3	14,307	0.02%
2020/11/26	11	23.80	25	23.81	24.00	-14	14,206	-0.10%
2020/11/25	4	23.15	9	23.13	23.10	-5	13,931	-0.04%
2020/11/24	29	23.56	3	23.80	23.25	26	13,896	0.19%
2020/11/23	24	23.45	15	23.50	23.55	9	13,828	0.07%
2020/11/20	5	23.40	4	23.35	23.25	1	13,763	0.01%
2020/11/19	11	23.22	12	23.29	23.15	-1	13,842	-0.01%
2020/11/18	14	23.08	7	23.30	23.10	7	14,019	0.05%
2020/11/17	69	23.63	37	23.70	23.45	32	14,150	0.23%
2020/11/16	62	23.54	22	23.65	23.95	40	14,077	0.28%
2020/11/13	10	22.35	2	22.55	22.80	8	13,799	0.06%
2020/11/12	16	22.51	5	22.45	22.40	11	14,186	0.08%
2020/11/11	2	22.43	0	0.00	22.65	2	14,869	0.01%
2020/11/10	21	22.63	7	22.86	22.25	14	15,658	0.09%
2020/11/09	21	22.42	7	22.37	22.40	14	16,236	0.09%
2020/11/06	8	22.14	10	22.30	22.05	-2	16,698	-0.01%
2020/11/05	10	22.40	0	0.00	22.20	10	16,657	0.06%
2020/11/04	2	22.15	18	22.18	22.30	-16	16,608	-0.10%
2020/11/03	16	22.43	9	22.62	22.10	7	16,534	0.04%
2020/11/02	4	21.83	2	21.90	21.90	2	16,295	0.01%
2020/10/30	6	21.93	1	22.45	21.65	5	16,540	0.03%
2020/10/29	0	0.00	3	21.50	22.35	-3	16,403	-0.02%
2020/10/28	1	22.90	8.2	22.29	22.15	-7.2	16,304	-0.04%
2020/10/27	3	22.98	13	23.30	22.85	-10	16,142	-0.06%
2020/10/26	23	23.20	8	23.21	22.90	15	15,990	0.09%
2020/10/23	13	23.81	7	23.66	23.55	6	15,775	0.04%
2020/10/22	58	23.96	62	24.03	23.75	-4	15,613	-0.03%
2020/10/21	117	23.75	137	23.76	24.45	-20	14,920	-0.13%	大買/大賣/
2020/10/20	2	22.10	4	22.21	22.25	-2	14,004	-0.01%
2020/10/19	2	22.10	2	22.48	21.90	0	13,998	0.00%
2020/10/16	0	0.00	7	21.74	21.60	-7	13,910	-0.05%
2020/10/15	4	22.18	10	22.21	21.90	-6	13,897	-0.04%
2020/10/14	3	21.77	9	21.94	21.80	-6	13,729	-0.04%
2020/10/13	8	21.68	4	21.55	21.30	4	13,649	0.03%
2020/10/12	11	21.51	11	21.53	21.25	0	13,585	0.00%
2020/10/08	5	21.36	6	21.24	21.25	-1	13,593	-0.01%
2020/10/07	0	0.00	3	21.25	21.10	-3	13,600	-0.02%
2020/10/06	0	0.00	2	20.88	20.95	-2	13,778	-0.01%
2020/10/05	2	20.60	0	0.00	20.60	2	13,761	0.01%
2020/09/29	2	19.80	2	19.95	19.75	0	13,818	0.00%
2020/09/28	5	19.63	0	0.00	19.75	5	13,934	0.04%
2020/09/25	7	18.96	88	18.94	18.95	-81	14,248	-0.57%
2020/09/24	11	20.02	10.2	19.65	19.65	0.8	14,786	0.01%
2020/09/23	2	20.30	3.7	20.19	20.15	-1.7	14,746	-0.01%
2020/09/22	4	20.30	10	20.40	20.20	-6	14,708	-0.04%
2020/09/21	0	0.00	132	20.90	20.70	-132	14,647	-0.90%	大賣/鉅額交易
2020/09/18	12	21.14	1	21.10	21.15	11	14,606	0.08%
2020/09/17	2	21.08	19	20.97	21.15	-17	14,567	-0.12%
2020/09/16	5	20.91	4	21.15	20.70	1	14,510	0.01%
2020/09/15	1	21.15	7	21.24	21.15	-6	14,397	-0.04%
2020/09/14	14	21.10	9	21.03	21.10	5	14,325	0.03%
2020/09/11	2	20.65	12	20.63	20.15	-10	14,108	-0.07%
2020/09/10	4	20.98	2	20.75	20.90	2	14,005	0.01%
2020/09/09	34	20.31	30	20.60	20.60	4	13,882	0.03%
2020/09/08	24	21.23	1	21.15	20.60	23	13,778	0.17%
2020/09/07	140	22.48	5	21.94	21.15	135	13,579	0.99%	大買/鉅額交易
2020/09/04	86	22.55	90	22.55	22.50	-4	13,177	-0.03%
2020/09/03	44	22.04	41	21.95	22.55	3	12,118	0.02%
2020/09/02	10	20.58	3	20.57	20.50	7	11,319	0.06%
2020/09/01	9	20.57	6	20.68	20.85	3	11,092	0.03%
2020/08/31	0	0.00	3	19.97	20.00	-3	10,852	-0.03%
2020/08/28	8	20.38	2	20.35	20.10	6	10,805	0.06%
2020/08/27	12	19.93	16	19.86	19.80	-4	10,709	-0.04%
2020/08/26	7	20.75	4.8	20.49	20.25	2.2	10,649	0.02%
2020/08/25	1	20.50	56	20.38	20.25	-55	10,562	-0.52%
2020/08/24	66	20.53	33	20.54	20.55	33	10,492	0.31%
2020/08/21	119.9	20.65	18	20.76	21.00	101.9	10,543	0.97%	大買/鉅額交易
2020/08/20	33	19.55	30	20.07	19.35	3	10,259	0.03%
2020/08/19	29	21.28	38	21.26	21.45	-9	9,813	-0.09%
2020/08/18	117	21.57	110	21.75	21.70	7	9,455	0.07%	大買/大賣/
2020/08/17	60	21.51	76.1	21.46	21.70	-16.1	8,947	-0.18%
2020/08/14	265	20.82	88	20.24	20.55	177	8,193	2.16%	大買/鉅額交易
2020/08/13	66	19.23	84	19.35	19.60	-18	7,372	-0.24%
2020/08/12	39	17.76	105	17.98	17.85	-66	6,571	-1.00%	大賣/
2020/08/11	8	16.54	10	16.57	16.55	-2	6,010	-0.03%
2020/08/07	9	17.14	2	17.10	17.10	7	5,947	0.12%
2020/08/06	4	17.05	10	17.24	17.15	-6	5,891	-0.10%
2020/08/05	25	17.12	75	16.78	17.00	-50	5,686	-0.88%
2020/08/04	0	0.00	13	16.07	16.00	-13	5,469	-0.24%
2020/07/30	7	15.39	0	0.00	15.65	7	5,394	0.13%
2020/07/29	2	15.15	10	15.30	15.20	-8	5,379	-0.15%
2020/07/28	10	15.05	2	15.00	15.10	8	5,383	0.15%
2020/07/27	12	16.13	0	0.00	15.70	12	5,373	0.22%
2020/07/24	20	15.71	0	0.00	15.55	20	5,273	0.38%
2020/07/23	20	16.10	0	0.00	16.25	20	5,194	0.39%
2020/07/22	24	16.25	0	0.00	16.45	24	5,113	0.47%
2020/07/21	2	16.18	1	16.10	16.15	1	4,957	0.02%
2020/07/20	6	15.92	2	15.65	16.00	4	4,878	0.08%
2020/07/17	24	16.40	1	16.10	15.90	23	4,837	0.48%
2020/07/15	30	15.95	1	15.70	15.70	29	4,691	0.62%
2020/07/14	21	16.20	7	16.49	16.25	14	4,620	0.30%
2020/07/13	0	0.00	5	16.43	16.50	-5	4,581	-0.11%
2020/07/10	1	15.70	2	15.70	15.55	-1	4,387	-0.02%
2020/07/08	10	16.10	0	0.00	16.05	10	4,320	0.23%
2020/07/07	20	15.75	3	15.77	15.75	17	4,218	0.40%
2020/07/06	32	16.01	21	16.12	16.25	11	4,102	0.27%
2020/07/03	80	15.80	14	16.10	16.10	66	3,749	1.76%
2020/07/02	0	0.00	5	14.55	14.65	-5	3,103	-0.16%
2020/07/01	0	14.15	0	0.00	14.20	0	3,063	0.00%
2020/06/19	0	0.00	2	14.40	14.25	-2	3,219	-0.06%
2020/06/17	1	14.10	0	0.00	14.05	1	3,206	0.03%
2020/06/16	5	14.00	15	14.05	14.15	-10	3,217	-0.31%
2020/06/11	1	14.30	5	14.45	14.25	-4	3,291	-0.12%
2020/06/10	1	14.60	0	0.00	14.65	1	3,294	0.03%
2020/06/08	1	14.85	20	14.90	14.80	-19	3,357	-0.57%
2020/06/05	0	0.00	1	14.90	14.85	-1	3,345	-0.03%
2020/06/04	1	14.75	1	14.90	14.75	0	3,345	0.00%
2020/06/02	0	0.00	10	14.80	15.10	-10	3,309	-0.30%
2020/06/01	20	15.05	1	15.10	15.05	19	3,234	0.59%
2020/05/29	1	14.90	0	0.00	15.15	1	3,239	0.03%
2020/05/28	22	14.74	6	15.04	14.60	16	3,215	0.50%
2020/05/26	0	0.00	5	13.50	13.45	-5	2,822	-0.18%
2020/05/22	0	0.00	1	13.45	13.35	-1	2,827	-0.04%
2020/05/20	6	13.72	0	0.00	13.60	6	2,823	0.21%
2020/05/18	0	0.00	3	13.18	13.10	-3	2,743	-0.11%
2020/05/15	0	0.00	2	13.15	13.35	-2	2,729	-0.07%
2020/05/14	0	0.00	5	13.40	13.40	-5	2,718	-0.18%
2020/05/12	0	0.00	10	14.25	14.15	-10	2,725	-0.37%
2020/05/11	21	14.66	3	14.55	14.50	18	2,716	0.66%
2020/05/08	0	0.00	10	14.05	13.95	-10	2,612	-0.38%
2020/05/05	0	0.00	1	13.95	13.85	-1	2,675	-0.04%
2020/04/30	10	14.20	0	0.00	14.25	10	2,705	0.37%
2020/04/29	0	0.00	9	13.95	14.00	-9	2,688	-0.33%
2020/04/28	0	0.00	1	13.90	13.85	-1	2,685	-0.04%
2020/04/27	9	14.00	0	0.00	14.20	9	2,725	0.33%
2020/04/24	0	0.00	6	13.90	13.80	-6	2,692	-0.22%
2020/04/23	7	13.80	0	0.00	13.80	7	2,688	0.26%
2020/04/22	6	13.35	0	0.00	13.65	6	2,682	0.22%
2020/04/17	0	0.00	16	14.27	13.85	-16	2,667	-0.60%
2020/04/16	5	14.10	5	14.10	14.10	0	2,636	0.00%
2020/04/15	0	0.00	1	13.75	14.05	-1	2,660	-0.04%
2020/04/14	0	0.00	1	13.60	13.60	-1	2,641	-0.04%
2020/04/01	0	0.00	6	12.00	12.00	-6	2,660	-0.23%
2020/03/31	6	11.80	0	0.00	11.80	6	2,698	0.22%
2020/03/27	0	0.00	1	12.20	12.00	-1	2,758	-0.04%
2020/03/26	1	12.05	0	0.00	12.25	1	2,701	0.04%
2020/03/25	0	0.00	20	11.65	11.65	-20	2,607	-0.77%
2020/03/23	20	10.43	0	0.00	10.35	20	2,575	0.78%
2020/03/20	15	10.80	0	0.00	10.90	15	2,583	0.58%
2020/03/18	2	11.45	0	0.00	11.20	2	2,579	0.08%
2020/03/16	0	0.00	8.6	12.54	11.85	-8.6	2,576	-0.33%
2020/03/13	0	0.00	4	11.75	12.45	-4	2,541	-0.16%
2020/03/12	1	13.00	0	0.00	13.00	1	2,460	0.04%
2020/03/11	5	14.50	0	0.00	14.15	5	2,411	0.21%
2020/03/06	1	15.40	0	0.00	15.15	1	2,358	0.04%
2020/03/04	3	15.53	1	15.60	15.55	2	2,319	0.09%
2020/03/02	0	0.00	10	14.30	14.65	-10	2,205	-0.45%
2020/02/26	0	0.00	30	14.62	14.70	-30	2,174	-1.38%
2020/02/25	10	14.45	10	14.65	14.60	0	2,173	0.00%
2020/02/24	10	14.80	0	0.00	14.75	10	2,180	0.46%
2020/02/21	7	15.10	0	0.00	15.10	7	2,175	0.32%
2020/02/20	3	15.20	10	15.35	15.15	-7	2,186	-0.32%
2020/02/19	1	15.25	30	15.22	15.25	-29	2,209	-1.31%
2020/02/17	5	15.15	0	0.00	15.15	5	2,267	0.22%
2020/02/14	5	15.20	0	0.00	15.25	5	2,306	0.22%
2020/02/13	1	15.50	10	15.40	15.30	-9	2,315	-0.39%
2020/02/12	0	0.00	5	15.10	15.10	-5	2,271	-0.22%
2020/02/10	9	14.60	10	14.70	14.60	-1	2,319	-0.04%
2020/02/07	0	0.00	5	14.60	14.55	-5	2,333	-0.21%
2020/02/06	5	14.65	3	14.70	14.95	2	2,303	0.09%
2020/02/05	0	0.00	5	14.65	14.65	-5	2,258	-0.22%
2020/02/04	3	14.25	3	14.35	14.30	0	2,227	0.00%
2020/02/03	4	13.80	4	13.85	13.85	0	2,262	0.00%
2020/01/31	16	14.62	0	0.00	14.60	16	2,271	0.70%
2020/01/30	10	14.90	0	0.00	14.85	10	2,290	0.44%
2020/01/20	0	0.00	6	16.50	16.45	-6	2,238	-0.27%
2020/01/17	0	0.00	4	16.45	16.40	-4	2,265	-0.18%
2020/01/16	30	16.30	0	0.00	16.35	30	2,281	1.31%
2020/01/15	21	16.47	0	0.00	16.30	21	2,347	0.89%
2020/01/14	10	16.55	0	0.00	16.50	10	2,347	0.43%
2020/01/13	0	0.00	0.3	16.55	16.60	-0.3	2,354	-0.01%
2020/01/08	0	0.00	20	16.45	16.50	-20	2,340	-0.85%
2020/01/07	2	16.60	0	0.00	16.45	2	2,449	0.08%
2020/01/03	12	17.00	0	0.00	17.10	12	2,475	0.48%
2020/01/02	8	17.16	0	0.00	17.15	8	2,457	0.33%
2019/12/30	0	0.00	17.4	17.28	17.35	-17.4	2,399	-0.73%
2019/12/27	17	17.10	0	0.00	17.10	17	2,378	0.71%
2019/12/25	1	17.20	3	17.15	17.30	-2	2,331	-0.09%
2019/12/24	0	0.00	2	16.90	16.90	-2	2,304	-0.09%
2019/12/19	6	17.15	0	0.00	17.05	6	2,402	0.25%
2019/12/09	0	0.00	1	16.65	16.65	-1	2,565	-0.04%
2019/11/22	0	0.00	5	16.90	16.80	-5	3,068	-0.16%
2019/11/19	0	0.00	1	17.35	17.10	-1	3,220	-0.03%
2019/11/18	5	17.30	0	0.00	17.20	5	3,263	0.15%
2019/11/13	0	0.00	7	16.80	16.65	-7	3,641	-0.19%
2019/11/06	0	0.00	1	17.05	17.00	-1	3,689	-0.03%
2019/11/04	0	0.00	1	17.35	17.35	-1	3,743	-0.03%
2019/11/01	10	17.20	11	17.30	17.30	-1	3,801	-0.03%
2019/10/30	0	0.00	5	17.25	17.25	-5	3,966	-0.13%
2019/10/29	1	17.50	12	17.19	17.10	-11	4,101	-0.27%
2019/10/23	2	17.70	0	0.00	17.45	2	5,050	0.04%
2019/10/22	0	0.00	1	17.65	17.55	-1	5,024	-0.02%
2019/10/21	1	17.50	0	0.00	17.50	1	5,084	0.02%
2019/10/18	10	17.75	1	17.50	17.45	9	5,098	0.18%
2019/10/17	5	17.70	0	0.00	17.60	5	5,101	0.10%
2019/10/16	5	17.80	1	17.60	17.45	4	5,103	0.08%
2019/10/15	1	17.75	0	0.00	17.70	1	5,090	0.02%
2019/10/14	0	0.00	1	17.00	17.45	-1	4,968	-0.02%
2019/10/08	0	0.00	2	16.75	16.75	-2	5,050	-0.04%
2019/09/25	0	0.00	12	17.48	17.55	-12	5,176	-0.23%
2019/09/24	8	17.78	4	17.63	17.45	4	5,157	0.08%
2019/09/23	4	17.79	1	17.90	17.90	3	5,077	0.06%
2019/09/20	0	0.00	1	17.25	17.05	-1	4,954	-0.02%
2019/09/17	0	0.00	3	17.53	17.40	-3	4,944	-0.06%
2019/09/16	1	17.70	4	17.60	17.50	-3	4,938	-0.06%
2019/09/12	2	17.30	0	0.00	17.45	2	4,896	0.04%
2019/09/11	0	0.00	1	17.25	17.10	-1	4,939	-0.02%
2019/09/10	2	17.35	0	0.00	17.20	2	4,935	0.04%
2019/09/09	5	17.30	1	17.25	17.20	4	4,941	0.08%
2019/09/06	7	17.81	2	18.10	17.75	5	4,924	0.10%
2019/09/05	0	0.00	4	18.03	17.90	-4	4,887	-0.08%
2019/09/04	0	0.00	1	17.75	17.70	-1	4,820	-0.02%
2019/09/03	0	0.00	10	17.70	17.70	-10	4,833	-0.21%
2019/09/02	0	0.00	3	17.62	17.60	-3	4,796	-0.06%
2019/08/30	13	17.88	4	17.99	17.65	9	4,754	0.19%
2019/08/29	3	17.60	5	17.60	17.70	-2	4,613	-0.04%
2019/08/28	0	0.00	7	17.16	17.15	-7	4,503	-0.16%
2019/08/27	0	0.00	2	17.20	17.10	-2	4,477	-0.04%
2019/08/26	1	16.85	5	17.00	16.95	-4	4,466	-0.09%
2019/08/23	1	17.55	1	17.40	17.40	0	4,412	0.00%
2019/08/22	3	17.50	0	0.00	17.40	3	4,386	0.07%
2019/08/20	3	17.92	3	17.65	17.10	0	4,303	0.00%
2019/08/19	2	17.03	2	17.05	17.20	0	4,031	0.00%
2019/08/16	0	0.00	1	16.30	16.35	-1	3,906	-0.03%
2019/08/14	0	0.00	3	16.12	16.00	-3	3,928	-0.08%
2019/08/13	2	15.85	40	15.95	15.80	-38	3,906	-0.97%
2019/08/12	5	16.14	0	0.00	16.15	5	3,897	0.13%
2019/08/07	1	15.40	0	0.00	15.15	1	3,955	0.03%
2019/08/06	1	15.25	0	0.00	15.45	1	4,096	0.02%
2019/08/05	1	15.90	46	15.74	15.55	-45	4,070	-1.11%
2019/08/02	3	16.00	1	15.90	15.90	2	4,036	0.05%
2019/08/01	5	16.98	2	16.65	16.60	3	4,063	0.07%
2019/07/31	13	17.42	15	17.14	17.05	-2	3,958	-0.05%
2019/07/30	101	17.91	19	17.07	18.10	82	3,798	2.16%	大買/
2019/07/29	26	17.06	32	17.33	17.60	-6	3,453	-0.17%
2019/07/26	6	15.98	25	15.50	16.00	-19	3,119	-0.61%
2019/07/25	1	15.55	0	0.00	15.55	1	2,956	0.03%
2019/07/22	0	0.00	30	15.40	15.40	-30	2,935	-1.02%
2019/07/19	0	0.00	40	15.30	15.25	-40	2,961	-1.35%
2019/07/17	0	0.00	1	15.30	15.50	-1	3,021	-0.03%
2019/07/16	0	0.00	35	15.37	15.30	-35	3,312	-1.06%
2019/07/15	1	15.40	5	15.40	15.40	-4	3,411	-0.12%
2019/07/12	10	15.36	21	15.30	15.45	-11	3,417	-0.32%
2019/07/11	21	15.00	1	15.15	15.00	20	3,463	0.58%
2019/07/10	0	0.00	1	15.05	15.15	-1	3,509	-0.03%
2019/07/08	1	14.85	0	0.00	14.95	1	3,489	0.03%
2019/07/04	2	15.05	2	14.95	15.10	0	3,538	0.00%
2019/06/27	0	0.00	4	14.80	14.70	-4	3,630	-0.11%
2019/06/25	2	14.70	0	0.00	14.60	2	3,639	0.05%
2019/06/24	0	0.00	1	14.85	14.85	-1	3,654	-0.03%
2019/06/20	1	14.75	3	14.75	14.70	-2	3,649	-0.05%
2019/06/19	4	14.64	16	14.66	14.70	-12	3,661	-0.33%
2019/06/18	2	14.58	2	14.55	14.35	0	3,585	0.00%
2019/06/13	0	0.00	1	14.10	14.10	-1	3,534	-0.03%
2019/06/12	5	14.10	6	14.10	14.15	-1	3,516	-0.03%
2019/05/29	1	13.75	3	13.70	13.65	-2	3,411	-0.06%
2019/05/28	3	13.80	0	0.00	13.65	3	3,394	0.09%
2019/05/23	1	14.35	0	0.00	14.35	1	3,556	0.03%
2019/05/17	0	0.00	1	14.65	14.50	-1	3,557	-0.03%
2019/05/16	11	15.15	3	15.10	14.85	8	3,535	0.23%
2019/05/15	10	15.05	7	15.01	14.90	3	3,471	0.09%
2019/05/14	3	14.73	4	14.81	15.00	-1	3,483	-0.03%
2019/05/13	0	0.00	5	14.15	14.15	-5	3,335	-0.15%
2019/05/10	2	14.68	0	0.00	14.50	2	3,307	0.06%
2019/05/09	2	15.10	2	15.10	14.50	0	3,278	0.00%
2019/05/08	0	0.00	2	14.65	15.00	-2	3,147	-0.06%
2019/05/06	2	14.65	0	0.00	14.60	2	3,105	0.06%
2019/05/02	1	14.70	0	0.00	14.70	1	2,953	0.03%
2019/04/30	0	0.00	2	14.45	14.45	-2	2,912	-0.07%
2019/04/26	0	0.00	4	14.25	14.25	-4	2,794	-0.14%
2019/04/25	51	14.40	0	0.00	14.45	51	2,775	1.84%
2019/04/24	2	14.95	2	14.55	14.40	0	2,802	0.00%
2019/04/23	3	14.83	5	14.75	14.85	-2	2,750	-0.07%
2019/04/22	97	15.45	10	15.20	15.15	87	2,729	3.19%
2019/04/19	1	14.85	0	0.00	14.90	1	2,433	0.04%
2019/04/18	0	0.00	2	14.60	14.15	-2	2,321	-0.09%
2019/04/17	0	0.00	4	14.40	14.60	-4	2,288	-0.17%
2019/04/16	0	0.00	3	14.25	14.25	-3	2,112	-0.14%
2019/04/15	0	0.00	2	14.05	13.95	-2	2,046	-0.10%
2019/04/12	4	14.13	0	0.00	13.95	4	2,024	0.20%
2019/04/11	0	0.00	6	14.02	14.00	-6	1,973	-0.30%
2019/04/09	0	0.00	5	13.95	14.05	-5	1,879	-0.27%
2019/03/28	1	13.05	0	0.00	13.00	1	1,673	0.06%
2019/03/27	3	13.40	0	0.00	13.30	3	1,654	0.18%
2019/03/25	3	13.73	0	0.00	13.65	3	1,597	0.19%
2019/03/22	6	14.20	0	0.00	14.00	6	1,579	0.38%
2019/03/20	0	0.00	8	13.85	13.90	-8	1,533	-0.52%
2019/03/18	6	13.60	0	0.00	13.70	6	1,512	0.40%
2019/03/13	2	13.65	0	0.00	13.60	2	1,559	0.13%
2019/03/06	0	0.00	2	13.70	13.75	-2	1,683	-0.12%
2019/02/25	0	0.00	1	14.10	14.10	-1	1,747	-0.06%
2019/02/22	9	14.46	1	14.25	14.20	8	1,743	0.46%
2019/02/21	5	14.30	15	14.45	14.40	-10	1,627	-0.61%
2019/02/15	0	0.00	1	13.85	14.10	-1	1,623	-0.06%
2019/01/16	3	13.18	0	0.00	13.20	3	1,758	0.17%
2018/11/20	0	0.00	1	13.30	13.10	-1	2,734	-0.04%
2018/11/16	0	0.00	4	12.74	12.70	-4	2,691	-0.15%
2018/11/14	0	0.00	1	12.30	12.25	-1	2,674	-0.04%
2018/11/13	0	0.00	2	11.95	12.15	-2	2,698	-0.07%
2018/11/12	2	12.15	0	0.00	12.15	2	2,738	0.07%
2018/11/02	1	12.45	0	0.00	12.25	1	3,002	0.03%
2018/10/31	10	11.70	10	11.80	11.65	0	2,947	0.00%
2018/10/25	0	0.00	1	11.05	11.05	-1	2,952	-0.03%
2018/10/23	0	0.00	1	11.75	11.55	-1	3,000	-0.03%
2018/10/22	1	11.80	0	0.00	11.90	1	3,044	0.03%
2018/10/16	1	11.80	0	0.00	11.65	1	3,330	0.03%
2018/10/09	1	12.65	0	0.00	12.55	1	3,334	0.03%
2018/10/03	10	13.73	0	0.00	13.75	10	3,499	0.29%
2018/10/02	0	0.00	2	13.50	13.45	-2	3,489	-0.06%
2018/09/26	0	0.00	3	13.85	13.70	-3	4,038	-0.07%
2018/09/25	0	0.00	1	13.85	13.85	-1	5,006	-0.02%
2018/09/21	11	14.14	0	0.00	14.15	11	5,222	0.21%
2018/09/19	1	14.00	0	0.00	13.70	1	5,119	0.02%
2018/09/18	3	13.60	0	0.00	13.55	3	5,063	0.06%
2018/09/17	6	14.06	3	14.13	14.00	3	5,046	0.06%
2018/09/14	2	13.80	60	13.94	14.05	-58	4,885	-1.19%
2018/09/12	1	12.95	0	0.00	12.90	1	4,829	0.02%
2018/09/11	0	0.00	1	13.05	13.25	-1	4,876	-0.02%
2018/09/03	5	14.58	0	0.00	14.40	5	5,247	0.10%
2018/08/30	0	0.00	1	15.00	14.80	-1	5,635	-0.02%
2018/08/29	1	14.90	1	14.95	14.90	0	5,795	0.00%
2018/08/28	2	14.88	1	14.85	14.80	1	5,863	0.02%
2018/08/27	4	15.00	0	0.00	15.00	4	5,881	0.07%
2018/08/23	2	14.50	0	0.00	14.55	2	5,917	0.03%
2018/08/20	0	0.00	3	14.35	14.45	-3	6,486	-0.05%
2018/08/10	0	0.00	43	15.90	15.75	-43	7,420	-0.58%
2018/08/06	0	0.00	55	15.48	15.50	-55	8,285	-0.66%
2018/07/31	0	0.00	10	15.85	15.80	-10	8,743	-0.11%
2018/07/30	0	0.00	3	15.90	15.90	-3	8,946	-0.03%
2018/07/27	0	0.00	2	16.50	16.40	-2	8,896	-0.02%
2018/07/26	10	16.65	0	0.00	16.45	10	8,851	0.11%
2018/07/24	0	0.00	1	16.10	16.10	-1	8,815	-0.01%
2018/07/23	1	16.15	0	0.00	16.30	1	8,770	0.01%
2018/07/20	0	0.00	20	15.85	15.95	-20	8,648	-0.23%
2018/07/19	0	0.00	2	15.85	15.95	-2	8,640	-0.02%
2018/07/16	21	16.30	2	16.45	16.00	19	8,603	0.22%
2018/07/13	2	16.35	0	0.00	16.35	2	8,501	0.02%
2018/07/12	3	16.25	5	15.85	16.30	-2	8,446	-0.02%
2018/07/11	0	0.00	1	15.95	15.85	-1	8,438	-0.01%
2018/07/10	1	16.45	5	16.23	16.40	-4	8,496	-0.05%
2018/07/09	2	16.20	3	16.05	15.95	-1	8,536	-0.01%
2018/07/06	0	0.00	6	16.17	16.00	-6	8,502	-0.07%
2018/07/05	2	16.23	0	0.00	16.35	2	8,428	0.02%
2018/07/04	43	17.10	11	17.56	16.90	32	8,378	0.38%
2018/07/03	38	17.65	29	17.73	17.00	9	8,024	0.11%
2018/07/02	4	16.64	9	16.76	16.70	-5	7,037	-0.07%
2018/06/29	5	15.35	0	0.00	15.35	5	6,789	0.07%
2018/06/22	0	0.00	2	15.40	15.25	-2	6,717	-0.03%
2018/06/21	3	15.68	0	0.00	15.50	3	6,700	0.04%
2018/06/20	2	15.50	0	0.00	15.35	2	6,681	0.03%
2018/06/19	10	16.10	16	16.03	15.90	-6	6,620	-0.09%
2018/06/15	7	16.66	0	0.00	16.65	7	6,587	0.11%
2018/06/14	1	16.85	0	0.00	16.55	1	6,557	0.02%
2018/06/13	3	17.30	0	0.00	16.90	3	6,484	0.05%
2018/06/12	10	17.13	2	16.98	17.20	8	6,396	0.13%
2018/06/11	4	16.85	0	0.00	16.95	4	6,291	0.06%
2018/06/08	2	17.35	3	17.50	17.00	-1	6,170	-0.02%
2018/06/07	6	16.76	2	17.30	16.45	4	5,851	0.07%
2018/06/06	2	16.53	0	0.00	16.75	2	5,703	0.04%
2018/05/31	0	0.00	15	17.00	16.40	-15	5,333	-0.28%
2018/05/30	0	0.00	1	16.85	16.75	-1	5,218	-0.02%
2018/05/29	19	16.92	5	17.01	16.80	14	5,201	0.27%
2018/05/28	24	17.15	15	17.32	17.45	9	4,999	0.18%
2018/05/25	2	16.50	12	16.45	16.65	-10	4,676	-0.21%
2018/05/24	127	16.84	121	16.60	16.85	6	4,495	0.13%	大買/大賣/
2018/05/23	1	15.90	0	0.00	15.90	1	3,979	0.03%
2018/05/22	1	15.45	1	15.50	15.50	0	3,850	0.00%
2018/05/21	1	15.15	1	15.35	15.40	0	3,757	0.00%
2018/05/18	15	14.80	16	14.88	14.65	-1	3,614	-0.03%
2018/05/17	5	15.00	3	15.02	14.95	2	3,540	0.06%
2018/05/16	7	15.36	5	15.60	15.75	2	3,412	0.06%
2018/05/15	189	15.77	183	15.80	15.90	6	3,291	0.18%	大買/大賣/
2018/05/14	27	15.46	14	15.72	15.75	13	2,946	0.44%
2018/05/11	8	14.51	19	14.73	14.35	-11	2,490	-0.44%
2018/05/10	1	13.90	4	13.98	14.00	-3	2,220	-0.14%
2018/05/07	2	13.85	0	0.00	13.90	2	1,947	0.10%
2018/04/30	1	12.80	0	0.00	12.55	1	1,696	0.06%
2018/04/25	0	0.00	1	12.00	12.00	-1	1,592	-0.06%
2018/04/17	0	0.00	28	13.40	13.20	-28	1,537	-1.82%
2018/04/16	13	13.55	0	0.00	13.55	13	1,562	0.83%
2018/04/13	16	13.45	100	13.40	13.35	-84	1,479	-5.68%
2018/04/09	1	12.50	0	0.00	12.50	1	1,416	0.07%
2018/03/31	0	0.00	5	12.95	12.90	-5	1,444	-0.35%
2018/03/29	5	12.65	0	0.00	12.60	5	1,461	0.34%
2018/03/16	0	0.00	1	13.05	13.00	-1	1,734	-0.06%
2018/03/14	1	13.15	0	0.00	13.20	1	1,751	0.06%
2018/03/13	0	0.00	1	13.00	12.95	-1	1,721	-0.06%
2018/03/12	6	12.98	0	0.00	13.00	6	1,727	0.35%
2018/03/05	0	0.00	5	12.70	12.65	-5	1,692	-0.30%
2018/03/02	10	12.85	5	13.05	12.95	5	1,760	0.28%
2018/02/09	0	0.00	2	11.05	11.00	-2	1,799	-0.11%
2018/01/08	0	0.00	1	13.65	13.50	-1	4,352	-0.02%
2018/01/02	6	13.49	2	13.50	13.55	4	4,432	0.09%