精成科 (6191)-元大-忠孝券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
57.2
漲跌
▲1.1
漲幅
+1.96%
成交量
4,056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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精成科 (6191)籌碼相關－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	14	56.26	56.10	-14	2,345	-0.60%
2024/11/15	15	55.14	0	0.00	55.00	15	2,208	0.68%
2024/11/07	0	0.00	0	59.60	59.40	0	2,040	0.00%
2024/11/05	1.1	58.62	0	0.00	58.50	1.1	2,067	0.05%
2024/11/04	1	59.00	0	0.00	58.70	1	2,120	0.05%
2024/11/01	6.1	58.47	6	58.80	58.90	0.1	2,181	0.01%
2024/10/30	5	59.08	1	61.90	58.30	4	2,213	0.18%
2024/10/28	0	0.00	3.1	59.46	59.20	-3.1	2,119	-0.15%
2024/10/24	0	60.60	0	0.00	60.00	0	2,118	0.00%
2024/10/22	0	0.00	4	60.10	59.90	-4	2,125	-0.19%
2024/10/18	0	61.05	2	61.00	60.30	-2	2,148	-0.09%
2024/10/17	2	60.00	0	0.00	60.20	2	2,178	0.09%
2024/10/14	1	59.10	0	0.00	59.70	1	2,209	0.05%
2024/10/04	0	0.00	1	61.00	61.00	-1	2,420	-0.04%
2024/10/01	0	60.90	0	0.00	61.60	0	2,491	0.00%
2024/09/30	1	61.10	1	61.80	60.40	0	2,529	0.00%
2024/09/25	0	0.00	1	62.30	61.60	-1	2,774	-0.04%
2024/09/24	0.1	61.93	0	0.00	61.60	0.1	2,889	0.00%
2024/09/23	0	0.00	5	62.16	62.20	-5	2,905	-0.17%
2024/09/20	16	61.77	4	62.05	61.50	12	2,877	0.42%
2024/09/19	1	58.94	3	59.70	59.50	-2	2,806	-0.07%
2024/09/16	2	58.66	0	0.00	58.90	2	2,759	0.07%
2024/09/13	0	0.00	1	58.80	58.50	-1	2,750	-0.04%
2024/09/12	1	59.20	0	0.00	58.50	1	2,750	0.04%
2024/09/05	0	59.00	0	0.00	58.20	0	2,721	0.00%
2024/09/03	1	63.00	0	0.00	62.30	1	2,701	0.04%
2024/08/30	1	63.29	0	0.00	63.10	1	2,741	0.04%
2024/08/28	0	0.00	4	62.60	62.30	-4	2,786	-0.14%
2024/08/27	1	62.00	0	0.00	62.60	1	2,874	0.04%
2024/08/26	4	62.25	0	0.00	62.00	4	2,912	0.14%
2024/08/22	2	62.25	1	61.50	61.50	1	2,959	0.03%
2024/08/20	1	62.62	0	0.00	62.20	1	3,029	0.03%
2024/08/16	0	63.10	0.1	63.10	62.90	-0.1	3,199	0.00%
2024/08/15	0	63.17	0	0.00	62.50	0	3,244	0.00%
2024/08/13	1	62.50	0	0.00	62.40	1	3,296	0.03%
2024/08/09	0.1	62.03	0	0.00	61.20	0.1	3,372	0.00%
2024/08/07	0	61.00	0	0.00	61.20	0	3,429	0.00%
2024/08/06	0	0.00	1	57.60	58.80	-1	3,460	-0.03%
2024/08/05	0.1	60.60	0	0.00	60.70	0.1	3,487	0.00%
2024/08/02	0	0.00	1	65.00	66.20	-1	3,462	-0.03%
2024/08/01	1	64.60	1	64.60	64.80	0	3,447	0.00%
2024/07/23	1	62.20	0	0.00	62.20	1	3,601	0.03%
2024/07/22	0	0.00	1	62.90	62.20	-1	3,578	-0.03%
2024/07/18	1	65.40	0	0.00	65.60	1	3,570	0.03%
2024/07/10	3	68.33	0	0.00	67.60	3	3,752	0.08%
2024/07/08	4	72.28	3	73.50	72.10	1	3,718	0.03%
2024/07/05	3	74.80	4	75.45	74.80	-1	3,670	-0.03%
2024/07/04	3	76.80	13	76.36	76.80	-10	3,664	-0.27%
2024/07/03	3	76.13	3	77.47	75.90	0	3,645	0.00%
2024/07/02	0	0.00	6	74.92	75.60	-6	3,572	-0.17%
2024/07/01	2	72.80	0	0.00	73.30	2	3,469	0.06%
2024/06/28	2	74.25	3	74.23	74.30	-1	3,482	-0.03%
2024/06/27	0	0.00	2	72.00	72.50	-2	3,404	-0.06%
2024/06/26	0	0.00	2	70.90	71.00	-2	3,547	-0.06%
2024/06/14	3	70.83	1	70.70	70.40	2	5,356	0.04%
2024/06/13	0	0.00	10	71.47	71.50	-10	5,371	-0.19%
2024/06/12	1	70.60	0	0.00	70.70	1	5,382	0.02%
2024/06/07	1	72.00	0	0.00	72.00	1	5,425	0.02%
2024/06/06	3	71.87	0.1	72.40	72.00	3	5,446	0.05%
2024/06/04	0	0.00	4	72.50	72.60	-4	5,549	-0.07%
2024/06/03	2	72.55	0	0.00	72.40	2	5,596	0.04%
2024/05/31	0	0.00	12	74.63	74.30	-12	5,597	-0.21%
2024/05/28	1	71.70	0	0.00	71.60	1	5,574	0.02%
2024/05/27	4	72.18	0	0.00	71.90	4	5,603	0.07%
2024/05/24	8	73.95	0	0.00	73.00	8	5,607	0.14%
2024/05/23	1	73.80	0	0.00	76.00	1	5,582	0.02%
2024/05/21	0	0.00	12	73.10	73.10	-12	5,474	-0.22%
2024/05/20	0.2	71.50	0	0.00	71.30	0.2	5,454	0.00%
2024/05/17	1.1	71.91	0	0.00	71.20	1.1	5,445	0.02%
2024/05/16	0.1	72.60	5	72.74	72.50	-4.9	5,440	-0.09%
2024/05/15	0	0.00	5	73.84	72.90	-5	5,482	-0.09%
2024/05/14	0.1	73.70	5	73.96	73.80	-5	5,551	-0.09%
2024/05/09	8	72.88	7	75.23	72.60	1	5,430	0.02%
2024/05/08	2	74.15	1	75.00	75.00	1	5,347	0.02%
2024/05/07	0.1	73.20	0	0.00	74.20	0.1	5,312	0.00%
2024/05/06	0	0.00	1	73.90	74.20	-1	5,283	-0.02%
2024/05/03	2	73.00	1	74.40	73.20	1	5,287	0.02%
2024/05/02	0.1	72.80	0	0.00	72.70	0.1	5,272	0.00%
2024/04/30	0.1	72.20	3	73.30	73.10	-2.9	5,283	-0.05%
2024/04/29	0.1	72.40	1	72.70	73.10	-0.9	5,240	-0.02%
2024/04/26	1	69.60	2	69.60	69.90	-1	5,180	-0.02%
2024/04/25	0	0.00	5	69.64	69.50	-5	5,197	-0.10%
2024/04/23	0	0.00	1	68.20	67.80	-1	5,208	-0.02%
2024/04/22	6.1	69.18	0	0.00	67.20	6.1	5,212	0.12%
2024/04/19	0	0.00	7	70.51	70.40	-7	5,171	-0.14%
2024/04/18	0.1	71.00	1	71.20	71.00	-0.9	5,113	-0.02%
2024/04/17	1	69.40	0	0.00	70.00	1	5,085	0.02%
2024/04/16	3	69.20	0	0.00	69.00	3	5,072	0.06%
2024/04/15	0	0.00	0.5	69.50	69.60	-0.5	5,015	-0.01%
2024/04/12	0	0.00	10.5	71.13	69.70	-10.5	4,968	-0.21%
2024/04/11	1.3	69.98	14	70.56	70.80	-12.7	4,920	-0.26%
2024/04/10	9	70.71	2	71.05	70.50	7	4,923	0.14%
2024/04/09	0	0.00	6	72.00	72.20	-6	4,895	-0.12%
2024/04/08	1	71.60	3	71.93	71.90	-2	4,898	-0.04%
2024/04/03	2	71.90	1	72.00	72.00	1	4,898	0.02%
2024/04/02	24	72.60	25	72.31	72.60	-1	4,894	-0.02%
2024/04/01	37	72.72	20	72.01	72.70	17	4,893	0.35%
2024/03/29	20	72.99	27	73.50	72.70	-7	4,908	-0.14%
2024/03/28	16	73.95	19.3	74.98	73.70	-3.3	4,829	-0.07%
2024/03/27	1	73.20	20	73.36	73.20	-19	4,646	-0.41%
2024/03/26	5	70.34	5	69.60	69.40	0	4,591	0.00%
2024/03/25	1	71.20	2	71.80	71.20	-1	4,596	-0.02%
2024/03/22	37	72.48	73	71.55	71.40	-36	4,705	-0.77%
2024/03/21	101	74.75	5	75.44	73.60	96	4,720	2.03%	大買/
2024/03/20	288	74.33	305	75.97	76.10	-17	4,459	-0.38%	大買/大賣/
2024/03/19	0	0.00	15	68.69	69.20	-15	3,975	-0.38%
2024/03/18	0	0.00	1	66.50	66.40	-1	3,794	-0.03%
2024/03/14	0	0.00	16	65.72	65.30	-16	3,792	-0.42%
2024/03/13	6	65.13	0	0.00	64.60	6	3,798	0.16%
2024/03/12	2	64.60	2	63.30	64.60	0	3,825	0.00%
2024/03/11	2	63.55	0	0.00	63.50	2	3,882	0.05%
2024/03/08	24	64.96	2	66.80	64.10	22	3,929	0.56%
2024/03/06	2	68.45	17	68.77	68.60	-15	4,252	-0.35%
2024/03/05	19	68.48	22	68.14	68.70	-3	4,495	-0.07%
2024/03/04	0	0.00	6	66.70	66.30	-6	4,448	-0.13%
2024/02/29	15	65.43	28	65.30	65.30	-13	4,433	-0.29%
2024/02/27	5	66.82	0	0.00	66.30	5	4,396	0.11%
2024/02/26	25.1	68.01	0	0.00	67.50	25.1	4,382	0.57%
2024/02/23	2	68.40	0	0.00	68.10	2	4,407	0.05%
2024/02/22	0	0.00	1	68.20	68.10	-1	4,525	-0.02%
2024/02/21	2	68.80	0	0.00	68.90	2	4,550	0.04%
2024/02/20	0	0.00	3	69.57	69.30	-3	4,590	-0.07%
2024/02/19	1	68.50	1	69.30	69.80	0	4,588	0.00%
2024/02/16	31	69.29	0	0.00	69.20	31	4,599	0.67%
2024/02/15	1	67.90	3	68.00	69.20	-2	4,553	-0.04%
2024/02/05	0	0.00	1	64.30	64.30	-1	4,455	-0.02%
2024/02/02	0	0.00	0.2	64.50	64.70	-0.2	4,505	0.00%
2024/02/01	0	0.00	3	64.60	64.90	-3	4,540	-0.07%
2024/01/30	6	64.52	2	65.30	64.30	4	4,625	0.09%
2024/01/29	4	65.43	7	65.43	65.50	-3	4,679	-0.06%
2024/01/26	1	64.70	2	65.10	64.80	-1	4,802	-0.02%
2024/01/25	3	63.57	1	64.20	63.50	2	5,147	0.04%
2024/01/24	3	65.27	3	65.70	64.70	0	5,724	0.00%
2024/01/23	2	65.40	3	65.50	65.80	-1	5,960	-0.02%
2024/01/22	2	65.00	4	65.60	64.90	-2	5,958	-0.03%
2024/01/19	1	64.40	0	0.00	64.30	1	5,961	0.02%
2024/01/18	2	64.55	3	64.30	65.10	-1	5,978	-0.02%
2024/01/17	0	0.00	1	65.50	65.20	-1	5,970	-0.02%
2024/01/15	0	0.00	2	65.40	65.00	-2	5,946	-0.03%
2024/01/12	1	62.60	1	63.10	63.00	0	5,930	0.00%
2024/01/11	1	63.40	0	0.00	63.50	1	5,941	0.02%
2024/01/10	3	62.00	2	62.25	62.90	1	6,019	0.02%
2024/01/09	0	0.00	1	63.50	63.20	-1	6,001	-0.02%
2024/01/08	3	64.03	1	64.40	64.10	2	6,040	0.03%
2024/01/03	0	0.00	1	65.40	65.10	-1	6,124	-0.02%
2024/01/02	1	65.20	1	64.70	65.20	0	6,245	0.00%
2023/12/29	1	64.50	2	64.25	64.50	-1	6,259	-0.02%
2023/12/27	6	64.27	4	64.30	64.30	2	6,348	0.03%
2023/12/25	8	63.85	2	63.70	63.70	6	6,357	0.09%
2023/12/22	4	64.15	2	64.70	64.90	2	6,298	0.03%
2023/12/21	1.1	64.11	20	64.00	64.00	-18.9	6,269	-0.30%
2023/12/19	4	64.20	3	64.67	65.30	1	6,272	0.02%
2023/12/18	12	69.21	1	69.80	68.00	11	6,152	0.18%
2023/12/15	6	74.33	5	73.24	72.90	1	6,063	0.02%
2023/12/14	6	72.95	11	72.85	73.40	-5	5,987	-0.08%
2023/12/13	1	71.10	1	70.80	71.10	0	5,957	0.00%
2023/12/12	22	71.16	1	71.00	70.30	21	6,040	0.35%
2023/12/11	1	71.20	26	71.38	70.70	-25	6,083	-0.41%
2023/12/08	2	72.00	1	72.20	72.20	1	6,121	0.02%
2023/12/07	2	70.75	12	71.57	71.50	-10	6,167	-0.16%
2023/12/06	6	70.90	6	71.18	71.00	0	6,245	0.00%
2023/12/05	3	68.97	6	69.17	70.00	-3	6,364	-0.05%
2023/12/04	9	70.97	9	71.31	70.10	0	6,681	0.00%
2023/12/01	9	69.29	8	69.80	70.50	1	6,663	0.02%
2023/11/30	11	66.27	9	66.89	69.00	2	6,466	0.03%
2023/11/29	2	63.85	3	64.47	64.20	-1	6,214	-0.02%
2023/11/28	2	62.85	3	62.90	63.20	-1	6,221	-0.02%
2023/11/27	5	61.80	0	0.00	61.90	5	6,258	0.08%
2023/11/24	8	61.70	2	61.60	61.50	6	6,290	0.10%
2023/11/23	1	61.50	0	0.00	61.50	1	6,357	0.02%
2023/11/22	5	62.32	1	61.90	61.80	4	6,400	0.06%
2023/11/21	10	64.80	8	64.98	62.80	2	6,460	0.03%
2023/11/20	13	64.14	7	64.41	64.60	6	6,567	0.09%
2023/11/17	6	64.47	5	64.46	64.50	1	6,575	0.01%
2023/11/16	2	62.80	0	0.00	63.10	2	6,614	0.03%
2023/11/15	0	0.00	1	63.70	63.30	-1	6,703	-0.01%
2023/11/14	1	62.60	0	0.00	63.00	1	6,751	0.01%
2023/11/13	2	61.80	0	0.00	61.90	2	6,837	0.03%
2023/11/10	6	61.73	1	63.20	62.00	5	6,927	0.07%
2023/11/09	0	0.00	1	63.20	63.40	-1	7,017	-0.01%
2023/11/08	2	62.65	3	62.74	62.50	-1	7,052	-0.01%
2023/11/07	14	63.99	5.1	63.41	63.40	8.9	7,139	0.13%
2023/11/06	5	64.00	12	63.26	64.00	-7	7,240	-0.10%
2023/11/03	13	63.60	17	63.86	62.40	-4	7,229	-0.06%
2023/11/02	28	63.21	22	63.66	63.90	6	7,160	0.08%
2023/11/01	8.2	63.48	1	60.10	61.20	7.2	6,866	0.10%
2023/10/31	4	60.83	16	60.88	61.60	-12	6,314	-0.19%
2023/10/30	0	0.00	1	56.10	56.00	-1	6,142	-0.02%
2023/10/27	0	0.00	2	56.20	56.00	-2	6,205	-0.03%
2023/10/26	2	55.65	1	54.80	54.90	1	6,275	0.02%
2023/10/25	1	55.70	2	56.00	55.60	-1	6,317	-0.02%
2023/10/24	2	55.40	2	54.10	55.70	0	6,364	0.00%
2023/10/23	2	54.85	0	0.00	54.30	2	6,446	0.03%
2023/10/20	2	53.20	5	53.68	53.90	-3	6,629	-0.05%
2023/10/19	4	55.25	1	54.40	55.00	3	6,661	0.05%
2023/10/18	0	0.00	4	54.20	54.30	-4	6,673	-0.06%
2023/10/17	0.4	55.90	0	0.00	55.40	0.4	6,673	0.01%
2023/10/13	1	56.60	1	58.00	56.60	0	7,113	0.00%
2023/10/06	14	58.76	42.1	58.76	57.80	-28.1	7,486	-0.38%
2023/10/05	3	62.67	22	62.21	61.90	-19	7,397	-0.26%
2023/10/04	22	62.12	0	0.00	62.70	22	7,446	0.30%
2023/10/03	4	63.58	1	65.40	63.10	3	7,513	0.04%
2023/09/27	0	0.00	2	61.95	61.70	-2	7,551	-0.03%
2023/09/26	2	62.20	3	62.13	62.20	-1	7,565	-0.01%
2023/09/25	9	62.20	9	59.90	62.20	0	7,573	0.00%
2023/09/20	1	61.30	1	63.20	61.30	0	7,734	0.00%
2023/09/19	5	62.94	11	63.07	62.80	-6	7,802	-0.08%
2023/09/18	0	0.00	2	62.20	62.30	-2	7,809	-0.03%
2023/09/15	3	62.00	1	62.30	61.90	2	7,808	0.03%
2023/09/14	45	61.38	12	61.14	61.80	33	7,723	0.43%
2023/09/13	14.1	60.40	13	59.90	60.40	1.1	7,665	0.01%
2023/09/12	5	59.96	1	59.40	59.40	4	7,623	0.05%
2023/09/11	6	60.45	18	58.91	58.70	-12	7,563	-0.16%
2023/09/08	20	61.92	128	61.48	61.00	-108	7,459	-1.45%	大賣/鉅額交易
2023/09/07	154	62.28	20	62.08	60.90	134	7,295	1.84%	大買/鉅額交易
2023/09/06	7	59.63	7.2	60.22	60.50	-0.2	6,934	0.00%
2023/09/05	3.7	57.84	3.8	57.13	58.60	0	6,852	0.00%
2023/09/04	0.3	56.06	5	56.28	56.10	-4.8	6,782	-0.07%
2023/09/01	1.1	55.71	2	55.80	55.60	-1	6,899	-0.01%
2023/08/31	1.1	55.55	7	56.14	56.80	-5.9	6,881	-0.09%
2023/08/30	0.3	55.53	0	0.00	54.90	0.3	6,913	0.00%
2023/08/29	2.5	54.71	0	0.00	55.10	2.5	6,913	0.04%
2023/08/28	2.3	55.98	2	57.90	55.90	0.3	6,888	0.00%
2023/08/25	1.6	56.39	0	0.00	57.40	1.6	6,919	0.02%
2023/08/24	5.2	57.08	1	56.00	55.90	4.2	6,840	0.06%
2023/08/23	18	58.77	16	58.99	58.80	2	6,610	0.03%
2023/08/22	3	58.40	4	58.58	58.80	-1	6,650	-0.02%
2023/08/21	8	56.21	14	57.87	58.00	-6	6,629	-0.09%
2023/08/18	11	55.81	4	55.83	55.80	7	6,599	0.11%
2023/08/17	3	55.20	3	55.40	56.20	0	6,552	0.00%
2023/08/16	9	52.78	9	54.10	54.10	0	6,509	0.00%
2023/08/15	4	53.40	11	52.95	53.40	-7	6,428	-0.11%
2023/08/14	1	51.20	0	0.00	51.70	1	6,322	0.02%
2023/08/11	2	52.15	1	52.10	52.10	1	6,321	0.02%
2023/08/10	1	52.90	3	52.37	52.10	-2	6,240	-0.03%
2023/08/09	1	51.60	1	51.80	51.80	0	6,149	0.00%
2023/08/08	4	51.60	8	51.20	51.60	-4	6,153	-0.07%
2023/08/07	4	50.43	5	49.34	50.90	-1	6,165	-0.02%
2023/08/04	3	48.17	1	48.95	49.05	2	6,241	0.03%
2023/08/02	0	0.00	2	48.45	48.25	-2	6,212	-0.03%
2023/08/01	4	50.56	1	50.30	50.40	3	6,216	0.05%
2023/07/31	3	51.30	6	51.83	51.30	-3	6,527	-0.05%
2023/07/28	2	49.35	3	50.73	51.20	-1	6,583	-0.02%
2023/07/27	7	50.71	5	51.00	50.70	2	6,498	0.03%
2023/07/26	8	51.01	8	51.73	51.10	0	6,442	0.00%
2023/07/25	8	51.31	5	51.63	51.40	3	6,337	0.05%
2023/07/24	0	0.00	1.6	49.25	49.10	-1.6	6,126	-0.03%
2023/07/19	0	0.00	1	49.35	48.10	-1	5,952	-0.02%
2023/07/18	5.5	49.38	3	50.38	50.80	2.5	5,773	0.04%
2023/07/17	4	52.08	7	52.50	52.50	-3	5,479	-0.05%
2023/07/13	5	47.90	6	47.93	47.95	-1	5,110	-0.02%
2023/07/12	5.7	47.44	5	47.55	47.50	0.7	5,038	0.01%
2023/07/11	3	47.12	8	47.14	47.30	-5	4,997	-0.10%
2023/07/10	6.3	45.85	1	45.85	46.05	5.3	4,919	0.11%
2023/07/07	7	46.56	5	46.74	47.30	2	4,812	0.04%
2023/07/06	3	48.20	17	48.16	48.20	-14	4,772	-0.29%
2023/07/05	1	47.75	2	47.73	47.75	-1	4,694	-0.02%
2023/07/04	14	47.06	9	47.09	47.05	5	4,681	0.11%
2023/07/03	4	47.00	9.8	47.00	47.20	-5.8	4,655	-0.13%
2023/06/30	2	45.73	1	45.80	45.90	1	4,678	0.02%
2023/06/29	6	45.60	4	45.71	46.20	2	4,640	0.04%
2023/06/28	14	46.78	3	46.08	46.80	11	4,514	0.24%
2023/06/27	11	44.52	10	44.33	44.50	1	4,337	0.02%
2023/06/21	1	42.85	9	43.33	43.20	-8	4,175	-0.19%
2023/06/19	0	0.00	10	41.98	42.15	-10	4,180	-0.24%
2023/06/16	0	0.00	26	42.26	42.35	-26	4,337	-0.60%
2023/06/15	0	0.00	2	42.63	42.60	-2	4,317	-0.05%
2023/06/14	1	42.60	18	42.53	42.50	-17	4,289	-0.40%
2023/06/13	3	42.03	3.2	42.21	42.25	-0.2	4,282	0.00%
2023/06/12	1	42.25	6	42.08	42.00	-5	4,258	-0.12%
2023/06/09	2	41.95	12	41.90	42.20	-10	4,246	-0.24%
2023/06/08	3	41.50	25	41.50	41.65	-22	4,211	-0.52%
2023/06/07	0.1	41.70	18.6	41.54	42.00	-18.5	4,177	-0.44%
2023/06/06	1	40.50	5	40.65	40.60	-4	4,037	-0.10%
2023/06/05	1	40.70	37	40.42	40.45	-36	4,008	-0.90%
2023/06/02	1	39.80	5	39.98	39.70	-4	3,934	-0.10%
2023/06/01	0	0.00	6	39.68	39.75	-6	3,952	-0.15%
2023/05/31	7	38.79	0	0.00	39.15	7	3,925	0.18%
2023/05/29	1	39.55	3	39.37	39.75	-2	3,788	-0.05%
2023/05/26	16	39.82	0	0.00	39.15	16	3,754	0.43%
2023/05/25	0	0.00	2	40.20	40.20	-2	3,676	-0.05%
2023/05/24	0	0.00	1	38.65	39.60	-1	3,587	-0.03%
2023/05/23	1.1	38.40	13	38.80	38.80	-11.9	3,503	-0.34%
2023/05/22	0	0.00	4	38.33	38.50	-4	3,467	-0.12%
2023/05/19	0	0.00	3	37.87	37.85	-3	3,393	-0.09%
2023/05/18	0	0.00	3.9	37.73	37.75	-3.9	3,357	-0.12%
2023/05/17	4	37.85	0	0.00	37.55	4	3,354	0.12%
2023/05/16	3	37.43	11	37.60	37.50	-8	3,265	-0.25%
2023/05/15	10	37.40	8	37.66	37.40	2	3,211	0.06%
2023/05/12	4	37.24	0	0.00	37.65	4	3,149	0.13%
2023/05/11	18	37.35	16	37.32	37.15	2	3,069	0.07%
2023/05/10	3	37.02	26	37.69	37.65	-23	2,987	-0.77%
2023/05/05	18	37.02	2.1	37.26	36.45	16	2,680	0.60%
2023/05/04	0	0.00	6	35.93	37.30	-6	2,307	-0.26%
2023/05/02	0	0.00	2	33.75	34.15	-2	2,163	-0.09%
2023/04/28	2	33.95	6	33.96	33.80	-4	2,157	-0.19%
2023/04/27	0	0.00	1	33.55	33.65	-1	2,147	-0.05%
2023/04/26	2	32.80	0	0.00	33.10	2	2,137	0.09%
2023/04/24	1	33.65	0	0.00	33.70	1	2,101	0.05%
2023/04/21	1	33.80	1	34.00	33.25	0	2,086	0.00%
2023/04/20	16	34.09	17	33.93	33.90	-1	2,048	-0.05%
2023/04/18	1	34.10	8	34.09	34.15	-7	1,998	-0.35%
2023/04/17	1	34.45	1	34.55	34.55	0	1,963	0.00%
2023/04/14	7	34.24	5	34.45	34.10	2	1,923	0.10%
2023/04/13	0	0.00	3	34.00	34.00	-3	1,886	-0.16%
2023/04/12	2	34.23	5	34.24	34.25	-3	1,864	-0.16%
2023/04/11	20	34.35	3	34.02	34.30	17	1,843	0.92%
2023/04/10	0	0.00	1	33.80	33.75	-1	1,732	-0.06%
2023/04/07	4	33.68	0	0.00	33.85	4	1,708	0.23%
2023/04/06	2	32.95	4	33.55	33.35	-2	1,661	-0.12%
2023/03/31	24	33.84	6	33.79	33.85	18	1,612	1.12%
2023/03/30	0	0.00	1	33.35	33.35	-1	1,504	-0.07%
2023/03/29	3	33.18	1	32.85	33.20	2	1,489	0.13%
2023/03/28	3	32.85	7	32.98	32.60	-4	1,460	-0.27%
2023/03/27	1	33.25	0	0.00	33.05	1	1,428	0.07%
2023/03/24	1	33.70	0	0.00	33.30	1	1,413	0.07%
2023/03/23	1	33.10	1	33.00	33.10	0	1,356	0.00%
2023/03/22	3.1	33.05	0	0.00	33.10	3.1	1,330	0.23%
2023/03/21	5	33.50	20	32.20	33.50	-15	1,244	-1.21%
2023/03/17	2	31.35	2	31.48	31.45	0	1,051	0.00%
2023/03/16	8	31.50	2	31.65	30.95	6	1,044	0.57%
2023/03/15	10	31.60	10	32.00	31.50	0	1,024	0.00%
2023/03/14	6	31.55	4	31.90	31.45	2	1,023	0.20%
2023/03/13	2	31.70	0	0.00	31.80	2	1,003	0.20%
2023/03/10	2	31.48	0	0.00	31.35	2	965	0.21%
2023/03/09	10	31.66	6	31.77	31.50	4	961	0.42%
2023/03/08	4	31.65	0	0.00	31.80	4	968	0.41%
2023/03/06	2	31.53	0	0.00	31.40	2	921	0.22%
2023/03/02	0	0.00	1	29.95	30.00	-1	832	-0.12%
2023/03/01	0	0.00	1	29.85	29.80	-1	828	-0.12%
2023/02/23	2	30.18	0	0.00	30.20	2	832	0.24%
2023/02/20	0	0.00	2	30.05	29.95	-2	842	-0.24%
2023/02/17	2	29.73	1	29.60	29.95	1	852	0.12%
2023/02/16	2	29.85	5	29.79	29.85	-3	861	-0.35%
2023/02/15	4	29.65	0	0.00	29.80	4	932	0.43%
2023/02/13	0	0.00	6	28.70	28.85	-6	952	-0.63%
2023/02/10	0	0.00	3	29.35	28.85	-3	969	-0.31%
2023/02/02	0	0.00	1	29.50	29.70	-1	1,151	-0.09%
2022/12/13	0	0.00	1	28.80	28.65	-1	1,265	-0.08%
2022/12/12	0	0.00	1	29.10	28.80	-1	1,270	-0.08%
2022/12/08	2	28.90	0	0.00	28.95	2	1,259	0.16%
2022/12/07	1	29.25	0	0.00	28.60	1	1,255	0.08%
2022/12/01	0	0.00	1	30.35	30.20	-1	1,196	-0.08%
2022/11/25	0	0.00	6	29.50	29.40	-6	1,174	-0.51%
2022/11/23	0	0.00	1	29.45	29.25	-1	1,180	-0.08%
2022/11/22	2	29.38	0	0.00	29.45	2	1,193	0.17%
2022/11/15	1	29.85	0	0.00	29.85	1	1,158	0.09%
2022/11/10	0	0.00	1	29.35	29.55	-1	1,172	-0.09%
2022/11/09	1	29.35	0	0.00	29.35	1	1,170	0.09%
2022/11/07	0	0.00	1	29.10	28.95	-1	1,170	-0.09%
2022/11/04	2	28.90	2	28.90	29.00	0	1,219	0.00%
2022/11/03	2	28.83	1	28.85	28.95	1	1,200	0.08%
2022/11/01	1	27.45	3	26.80	27.35	-2	1,185	-0.17%
2022/10/31	2	25.70	0	0.00	25.80	2	1,155	0.17%
2022/10/19	0	0.00	1	25.65	25.30	-1	1,180	-0.08%
2022/09/26	1	25.40	0	0.00	25.40	1	1,245	0.08%
2022/09/02	2	28.65	0	0.00	28.50	2	1,718	0.12%
2022/09/01	3	28.55	0	0.00	28.65	3	1,781	0.17%
2022/08/17	0	0.00	1	29.20	29.40	-1	2,493	-0.04%
2022/08/16	2	29.15	5	29.17	29.25	-3	2,394	-0.13%
2022/08/15	0	0.00	8	28.75	28.80	-8	2,364	-0.34%
2022/08/12	4	28.68	0	0.00	28.80	4	2,350	0.17%
2022/08/11	10	28.97	3	29.05	29.00	7	2,333	0.30%
2022/08/09	0	0.00	2	27.50	27.45	-2	2,272	-0.09%
2022/08/08	3	28.95	0	0.00	28.90	3	2,254	0.13%
2022/08/05	2	29.45	6	29.43	29.40	-4	2,206	-0.18%
2022/08/02	1	29.10	0	0.00	29.00	1	2,235	0.04%
2022/07/25	0	0.00	2	29.40	29.50	-2	2,281	-0.09%
2022/07/21	2	29.53	0	0.00	29.55	2	2,355	0.08%
2022/07/20	1	29.30	0	0.00	29.15	1	2,351	0.04%
2022/07/18	2	28.60	0	0.00	28.65	2	2,392	0.08%
2022/07/08	0	0.00	5	27.65	27.55	-5	3,058	-0.16%
2022/07/04	0	0.00	7	26.91	26.55	-7	3,218	-0.22%
2022/07/01	0	27.58	4	27.28	26.55	-4	3,242	-0.12%
2022/06/30	0	0.00	2	29.05	28.60	-2	3,219	-0.06%
2022/06/28	5	30.00	0	0.00	30.10	5	3,208	0.16%
2022/06/27	1	30.60	6	30.75	30.65	-5	3,228	-0.15%
2022/06/24	5	30.25	1	30.30	30.20	4	3,240	0.12%
2022/06/22	0	30.00	0	0.00	29.80	0	3,263	0.00%
2022/06/20	0	30.95	0	0.00	29.90	0	3,255	0.00%
2022/06/17	4	31.55	0	0.00	31.85	4	3,217	0.12%
2022/06/16	4	33.10	14	32.96	32.35	-10	3,187	-0.31%
2022/06/15	0	0.00	12	32.20	32.65	-12	3,045	-0.39%
2022/06/14	0	0.00	1	32.10	31.90	-1	2,997	-0.03%
2022/06/13	0	32.10	13	31.73	31.70	-13	2,998	-0.43%
2022/06/10	8	33.31	5	33.40	33.15	3	2,976	0.10%
2022/06/08	3	33.40	6	33.33	33.35	-3	2,911	-0.10%
2022/06/07	5	33.33	0	0.00	33.35	5	2,886	0.17%
2022/06/06	13.9	33.31	2	33.35	33.50	11.9	2,857	0.42%
2022/06/02	30	33.89	20.6	34.33	34.10	9.4	2,810	0.33%
2022/06/01	1	32.35	0	0.00	32.35	1	2,504	0.04%
2022/05/31	2	31.05	0	0.00	31.05	2	2,460	0.08%
2022/05/27	3	31.47	0	0.00	31.40	3	2,441	0.12%
2022/05/26	9	32.29	3	31.85	31.80	6	2,416	0.25%
2022/05/23	0	0.00	1	31.15	31.10	-1	2,312	-0.04%
2022/05/12	0.8	28.85	0	0.00	28.85	0.8	2,487	0.03%
2022/05/11	0.2	29.60	0	0.00	29.60	0.2	2,477	0.01%
2022/05/09	1	30.55	0	0.00	30.55	1	2,480	0.04%
2022/04/29	10	32.65	0	0.00	32.75	10	2,506	0.40%
2022/04/28	0	0.00	2	32.75	32.40	-2	2,513	-0.08%
2022/04/27	2.1	31.35	0	0.00	31.35	2.1	2,459	0.09%
2022/04/21	2	33.98	6	33.79	33.75	-4	2,474	-0.16%
2022/04/19	3	33.60	3	33.30	32.95	0	2,446	0.00%
2022/04/18	2	33.45	1	32.90	32.70	1	2,459	0.04%
2022/04/15	2	33.90	1	33.80	33.95	1	2,426	0.04%
2022/04/14	87	34.65	49	34.51	34.30	38	2,404	1.58%
2022/04/13	0	0.00	2	33.90	33.90	-2	1,924	-0.10%
2022/04/11	2	31.63	0	0.00	31.00	2	1,832	0.11%
2022/03/29	2	34.45	6	34.30	34.10	-4	2,298	-0.17%
2022/03/28	1	34.80	2	34.48	34.80	-1	2,305	-0.04%
2022/03/25	0	0.00	1	34.40	34.40	-1	2,288	-0.04%
2022/03/24	5	34.35	0	0.00	34.35	5	2,329	0.21%
2022/03/23	2	34.50	0	0.00	34.55	2	2,362	0.08%
2022/03/22	0	34.20	0	0.00	34.20	0	2,396	0.00%
2022/03/21	2	34.20	0	0.00	34.20	2	2,444	0.08%
2022/03/15	0	0.00	24	33.55	33.45	-24	3,034	-0.79%
2022/03/14	0	0.00	6	34.10	34.15	-6	3,549	-0.17%
2022/03/10	0	0.00	8	34.60	34.35	-8	3,896	-0.21%
2022/03/07	1	34.50	0	0.00	34.10	1	4,088	0.02%
2022/03/04	3	35.50	3	35.20	35.25	0	4,085	0.00%
2022/03/03	0	0.00	20	36.03	35.60	-20	4,129	-0.48%
2022/03/02	0	0.00	1	35.70	35.75	-1	4,187	-0.02%
2022/03/01	0	0.00	10	35.75	35.80	-10	4,262	-0.23%
2022/02/24	0	0.00	23	36.21	35.35	-23	4,384	-0.52%
2022/02/23	0	0.00	11.4	36.92	36.45	-11.4	4,420	-0.26%
2022/02/22	7	36.81	2	36.78	36.80	5	4,493	0.11%
2022/02/21	1	35.75	0	0.00	36.60	1	4,631	0.02%
2022/02/16	1	35.30	4	35.35	35.40	-3	4,750	-0.06%
2022/02/15	3	34.65	0	0.00	34.65	3	4,766	0.06%
2022/02/08	1	36.40	0	0.00	36.40	1	4,932	0.02%
2022/01/25	1	35.20	0	0.00	35.10	1	5,340	0.02%
2022/01/24	0	0.00	3	35.32	35.65	-3	5,359	-0.06%
2022/01/19	1	36.45	0	0.00	36.50	1	5,629	0.02%
2022/01/18	5	36.96	7	36.59	36.55	-2	5,639	-0.04%
2022/01/17	1	36.65	0	0.00	36.80	1	5,628	0.02%
2022/01/12	0	0.00	3.8	36.62	36.20	-3.8	5,610	-0.07%
2022/01/11	11	36.55	0	0.00	36.40	11	5,642	0.19%
2022/01/10	8	36.61	2	36.85	36.90	6	5,634	0.11%
2022/01/07	32	36.96	2	37.08	36.95	30	5,646	0.53%
2022/01/06	25	37.41	0	0.00	37.40	25	5,641	0.44%
2022/01/05	1	37.60	0	0.00	37.65	1	5,650	0.02%
2021/12/30	0	0.00	1	38.95	38.60	-1	5,768	-0.02%
2021/12/29	0	0.00	13	38.80	38.95	-13	5,828	-0.22%
2021/12/28	1	39.20	18	39.19	39.10	-17	5,831	-0.29%
2021/12/27	13	39.22	16	39.28	39.00	-3	5,740	-0.05%
2021/12/24	4	38.50	85	38.46	38.20	-81	5,696	-1.42%
2021/12/22	0	0.00	6	37.60	37.30	-6	5,653	-0.11%
2021/12/21	0	0.00	3	37.45	37.40	-3	5,647	-0.05%
2021/12/17	3	37.20	4	37.14	37.05	-1	5,606	-0.02%
2021/12/15	4	37.10	0	0.00	37.45	4	5,545	0.07%
2021/12/14	66	37.61	2	37.68	37.25	64	5,515	1.16%
2021/12/13	55	38.53	0	0.00	38.25	55	5,440	1.01%
2021/12/10	10.2	39.10	2	39.15	38.85	8.2	5,412	0.15%
2021/12/09	10	39.96	41	40.15	39.65	-31	5,331	-0.58%
2021/12/08	49	40.73	46	39.89	41.60	3	5,041	0.06%
2021/12/07	33	38.76	68.9	39.35	38.75	-35.9	4,536	-0.79%
2021/12/06	20	38.61	12	39.00	38.40	8	4,408	0.18%
2021/12/03	1	38.50	32	38.43	38.65	-31	4,258	-0.73%
2021/12/02	12	37.58	48	38.45	37.70	-36	4,195	-0.86%
2021/12/01	8	37.95	0	0.00	38.20	8	4,204	0.19%
2021/11/30	1	37.35	0	0.00	37.65	1	4,179	0.02%
2021/11/29	41	36.47	0	0.00	36.80	41	4,188	0.98%
2021/11/26	1.2	38.39	2	38.15	37.35	-0.8	4,199	-0.02%
2021/11/25	11.2	38.46	10	38.95	38.35	1.2	4,177	0.03%
2021/11/24	20	38.08	40	38.43	38.50	-20	4,211	-0.47%
2021/11/22	0	0.00	1	37.80	38.00	-1	4,188	-0.02%
2021/11/19	80	37.30	1	37.00	37.20	79	4,210	1.88%
2021/11/18	69.8	38.11	30.6	38.78	37.85	39.2	4,200	0.93%
2021/11/16	0	0.00	4.2	38.21	37.60	-4.2	4,151	-0.10%
2021/11/15	0	0.00	1	37.80	38.40	-1	4,129	-0.02%
2021/11/11	1	37.70	2	37.30	37.30	-1	4,281	-0.02%
2021/11/10	0	0.00	1	38.10	37.85	-1	4,364	-0.02%
2021/11/09	0.2	36.95	0	0.00	37.25	0.2	4,589	0.00%
2021/11/08	2	36.85	0	0.00	37.00	2	4,764	0.04%
2021/11/05	4	36.80	141	37.15	37.10	-137	4,832	-2.83%	大賣/鉅額交易
2021/11/04	0	0.00	5.8	37.68	38.00	-5.8	4,843	-0.12%
2021/11/03	1	36.30	48.8	36.64	36.85	-47.8	4,895	-0.98%
2021/11/02	5.2	36.76	30.2	36.11	35.60	-25	4,847	-0.52%
2021/11/01	33	35.40	12	35.25	35.40	21	4,760	0.44%
2021/10/29	1	35.15	3	35.20	35.35	-2	4,908	-0.04%
2021/10/28	9.1	35.05	7	35.36	34.60	2.1	5,044	0.04%
2021/10/27	0.2	34.25	10	34.85	34.75	-9.8	5,276	-0.19%
2021/10/26	0	32.80	0	0.00	32.75	0	5,404	0.00%
2021/10/25	0	32.95	0	0.00	33.00	0	5,514	0.00%
2021/10/22	0	0.00	1	32.65	32.25	-1	5,605	-0.02%
2021/10/21	0	0.00	1	33.35	32.85	-1	5,703	-0.02%
2021/10/20	0.2	33.70	0	0.00	33.55	0.2	5,783	0.00%
2021/10/12	16	30.43	0	0.00	31.50	16	5,919	0.27%
2021/10/08	15	30.85	0	0.00	30.80	15	6,082	0.25%
2021/10/06	7	31.27	0	31.15	31.10	7	7,813	0.09%
2021/10/05	0	0.00	1	32.00	31.90	-1	7,953	-0.01%
2021/10/01	0	0.00	1	32.00	32.40	-1	8,144	-0.01%
2021/09/30	5	33.05	0	0.00	33.25	5	8,173	0.06%
2021/09/29	0	0.00	2	32.60	33.20	-2	8,202	-0.02%
2021/09/28	0	0.00	14	31.95	32.50	-14	8,354	-0.17%
2021/09/27	0	0.00	6	32.43	32.60	-6	8,505	-0.07%
2021/09/24	45	33.55	20	33.35	33.15	25	9,105	0.27%
2021/09/23	10	32.00	1	32.30	32.35	9	9,144	0.10%
2021/09/22	2	31.05	0	0.00	31.05	2	9,534	0.02%
2021/09/16	5	30.85	0	0.00	30.90	5	9,729	0.05%
2021/09/15	17	31.04	0	0.00	31.05	17	9,973	0.17%
2021/09/14	7	31.44	2	31.80	31.35	5	10,226	0.05%
2021/09/13	0	0.00	2	31.80	31.70	-2	10,307	-0.02%
2021/09/10	1	31.95	0	0.00	31.90	1	10,396	0.01%
2021/09/09	11	31.35	0	0.00	31.55	11	10,474	0.11%
2021/09/08	9	31.16	4	30.85	30.85	5	10,699	0.05%
2021/09/07	20	31.55	0	0.00	31.55	20	10,766	0.19%
2021/09/06	76	32.54	4	32.44	31.90	72	10,908	0.66%
2021/09/02	15	33.20	3	33.80	33.10	12	11,091	0.11%
2021/09/01	0	0.00	28	33.53	33.65	-28	11,238	-0.25%
2021/08/30	2	33.53	40	33.50	33.35	-38	11,271	-0.34%
2021/08/27	1	33.05	1	32.90	32.90	0	11,229	0.00%
2021/08/26	12	32.89	1	33.05	33.25	11	11,234	0.10%
2021/08/25	32	33.20	0	0.00	33.10	32	11,338	0.28%
2021/08/24	40	32.54	0	0.00	32.50	40	11,467	0.35%
2021/08/23	3	32.80	1	33.00	32.70	2	11,562	0.02%
2021/08/20	1	31.20	0	0.00	31.50	1	11,539	0.01%
2021/08/19	0	0.00	4	31.60	31.40	-4	11,588	-0.03%
2021/08/18	0	0.00	5	31.15	32.80	-5	11,624	-0.04%
2021/08/17	0	0.00	2	32.30	31.30	-2	11,842	-0.02%
2021/08/16	3	33.28	5	32.58	32.75	-2	11,849	-0.02%
2021/08/13	2	34.45	0	0.00	33.95	2	11,822	0.02%
2021/08/12	31	35.10	3	35.33	35.20	28	11,806	0.24%
2021/08/11	6	35.53	26.1	35.94	35.05	-20.1	12,117	-0.17%
2021/08/10	1	36.55	4.1	36.64	36.55	-3.1	12,109	-0.03%
2021/08/09	1	36.05	5	36.43	35.95	-4	12,111	-0.03%
2021/08/06	47.2	37.43	26	37.45	37.20	21.2	12,112	0.17%
2021/08/05	6	37.19	42	36.98	37.30	-36	11,922	-0.30%
2021/08/04	2	36.40	21	36.80	36.40	-19	11,955	-0.16%
2021/08/03	0	0.00	25	36.48	36.85	-25	12,084	-0.21%
2021/08/02	36	36.42	1	36.35	36.40	35	12,072	0.29%
2021/07/27	3	35.75	3	36.55	35.65	0	12,288	0.00%
2021/07/26	4	36.53	9	36.97	36.75	-5	12,343	-0.04%
2021/07/23	4	36.05	4	35.50	35.55	0	12,578	0.00%
2021/07/22	4	34.80	1	34.20	34.40	3	12,838	0.02%
2021/07/21	3	34.00	2	33.94	33.30	1	12,832	0.01%
2021/07/20	2	34.10	0	0.00	34.00	2	12,912	0.02%
2021/07/19	3	34.85	14	35.04	34.90	-11	12,937	-0.09%
2021/07/16	11	35.54	0	0.00	35.35	11	13,121	0.08%
2021/07/15	42	34.96	17	34.97	35.20	25	13,165	0.19%
2021/07/14	77	36.59	45	37.41	35.55	32	13,131	0.24%
2021/07/13	45	37.79	101	38.59	39.35	-56	12,255	-0.46%	大賣/
2021/07/12	1	35.90	8	35.89	35.80	-7	11,596	-0.06%
2021/07/09	11	35.17	382	35.04	34.90	-371	11,514	-3.22%	大賣/鉅額交易
2021/07/08	8	35.29	37.2	35.48	35.45	-29.2	11,576	-0.25%
2021/07/07	5	34.88	15	35.06	34.65	-10	11,594	-0.09%
2021/07/06	6	35.44	10	35.45	35.05	-4	11,704	-0.03%
2021/07/05	23	35.87	17	35.76	35.80	6	11,852	0.05%
2021/07/02	12	34.98	8	35.21	34.95	4	11,797	0.03%
2021/07/01	60	36.19	17	35.68	34.80	43	11,781	0.36%
2021/06/30	4	33.85	7	34.02	34.75	-3	11,284	-0.03%
2021/06/29	38.2	34.79	26	34.79	34.50	12.2	11,136	0.11%
2021/06/28	3	33.83	17	33.86	34.40	-14	10,778	-0.13%
2021/06/25	6	33.78	10	33.76	33.40	-4	10,796	-0.04%
2021/06/24	22	34.07	17	33.96	33.95	5	10,849	0.05%
2021/06/23	9	33.79	27	33.79	34.10	-18	10,711	-0.17%
2021/06/22	7	32.98	3	32.97	32.65	4	10,780	0.04%
2021/06/21	10	32.48	3	32.70	32.30	7	11,991	0.06%
2021/06/18	9	33.29	7	33.51	33.20	2	12,188	0.02%
2021/06/17	35	33.60	8	33.57	33.65	27	12,287	0.22%
2021/06/16	8	32.67	1	32.70	32.80	7	12,266	0.06%
2021/06/15	4	32.91	17	32.94	33.35	-13	12,663	-0.10%
2021/06/11	13	32.23	6	32.47	31.95	7	12,703	0.06%
2021/06/10	7	32.61	18	32.61	32.50	-11	12,714	-0.09%
2021/06/09	23	32.55	16	32.63	32.25	7	12,670	0.06%
2021/06/08	6	31.78	11	32.09	31.85	-5	12,606	-0.04%
2021/06/07	0	0.00	4	31.63	31.50	-4	12,654	-0.03%
2021/06/04	8	31.66	0.1	31.70	31.45	7.9	12,799	0.06%
2021/06/03	0	0.00	1	31.90	32.05	-1	12,866	-0.01%
2021/06/02	13	32.00	3	32.08	31.70	10	12,999	0.08%
2021/06/01	7	32.79	6	32.74	32.65	1	13,120	0.01%
2021/05/31	10	31.91	7	32.02	32.20	3	13,123	0.02%
2021/05/27	1	30.90	1	31.35	30.90	0	13,926	0.00%
2021/05/26	1	31.05	0	0.00	31.20	1	14,731	0.01%
2021/05/25	8	31.11	4	31.51	31.50	4	14,771	0.03%
2021/05/24	10	30.03	10	29.90	29.95	0	14,668	0.00%
2021/05/21	3	29.13	1	29.30	29.25	2	15,180	0.01%
2021/05/19	58	29.75	93	29.65	29.85	-35	15,364	-0.23%
2021/05/18	1	28.25	2	28.35	28.35	-1	15,190	-0.01%
2021/05/17	0	0.00	1	25.90	25.80	-1	15,148	-0.01%
2021/05/14	24	28.29	0	0.00	28.45	24	15,049	0.16%
2021/05/13	6	27.62	1	28.00	28.35	5	14,977	0.03%
2021/05/11	14	29.53	2	30.10	30.10	12	14,962	0.08%
2021/05/10	11	32.71	1	33.20	32.70	10	14,811	0.07%
2021/05/07	1	33.15	2	32.85	33.40	-1	14,822	-0.01%
2021/05/06	0	0.00	1.2	32.86	31.95	-1.2	14,811	-0.01%
2021/05/05	5	33.75	3	33.40	32.90	2	14,775	0.01%
2021/05/04	13	34.02	0	0.00	32.80	13	14,681	0.09%
2021/05/03	3	35.35	16	35.01	35.30	-13	14,512	-0.09%
2021/04/29	67	35.98	20	35.72	35.40	47	14,359	0.33%
2021/04/28	16	35.90	94	35.92	36.70	-78	13,913	-0.56%
2021/04/27	2	34.30	50	33.74	33.75	-48	13,619	-0.35%
2021/04/26	5	34.78	23	34.70	34.50	-18	13,771	-0.13%
2021/04/23	7	34.35	5	34.26	34.50	2	13,707	0.01%
2021/04/22	25	34.79	45	34.90	33.50	-20	13,883	-0.14%
2021/04/21	5	34.93	25	34.88	35.10	-20	13,962	-0.14%
2021/04/20	7	34.33	17	34.24	34.25	-10	13,870	-0.07%
2021/04/19	2	33.78	2.2	33.58	34.05	-0.2	13,816	0.00%
2021/04/16	0	33.25	4	33.30	33.35	-4	13,858	-0.03%
2021/04/15	1	32.65	1	32.55	32.60	0	13,906	0.00%
2021/04/14	7	31.78	11	31.80	32.15	-4	13,938	-0.03%
2021/04/13	5.1	32.97	107	33.35	32.80	-101.9	13,967	-0.73%	大賣/鉅額交易
2021/04/12	63	33.54	7	33.61	33.45	56	13,970	0.40%
2021/04/09	67	34.13	90	34.16	34.10	-23	13,870	-0.17%
2021/04/08	208	33.63	8.8	33.43	33.55	199.2	13,661	1.46%	大買/鉅額交易
2021/04/07	145	32.76	68.1	32.70	32.85	76.9	13,537	0.57%	大買/
2021/04/06	73	32.47	113	32.26	32.25	-40	13,476	-0.30%	大賣/
2021/04/01	28	31.75	13	31.76	31.75	15	13,464	0.11%
2021/03/31	49	31.69	43	32.07	31.70	6	13,526	0.04%
2021/03/30	3	31.87	26	31.84	32.00	-23	13,573	-0.17%
2021/03/29	53	31.31	29	31.31	31.30	24	13,504	0.18%
2021/03/26	6	31.76	9.4	31.63	31.70	-3.4	13,511	-0.03%
2021/03/25	53	31.80	60	31.61	31.40	-7	13,605	-0.05%
2021/03/24	256	32.85	178.5	32.94	32.70	77.5	13,600	0.57%	大買/大賣/
2021/03/23	17	30.26	8	30.31	31.00	9	12,386	0.07%
2021/03/22	8	30.03	57	30.09	30.25	-49	12,194	-0.40%
2021/03/19	55.5	30.33	15	30.35	30.50	40.5	12,191	0.33%
2021/03/18	39.1	30.39	153	30.24	30.00	-113.9	12,147	-0.94%	大賣/鉅額交易
2021/03/17	34.1	29.18	14	29.17	29.10	20.1	11,943	0.17%
2021/03/16	1	28.90	1	29.50	28.80	0	12,073	0.00%
2021/03/15	0	0.00	2	28.85	29.00	-2	12,463	-0.02%
2021/03/12	24	28.93	9	28.60	28.60	15	12,568	0.12%
2021/03/11	9	28.60	63	28.68	28.75	-54	13,343	-0.40%
2021/03/10	49.1	28.74	26	28.50	28.35	23.1	13,647	0.17%
2021/03/09	6	28.05	15	27.78	28.00	-9	13,935	-0.06%
2021/03/08	11	28.24	51	28.46	27.95	-40	13,984	-0.29%
2021/03/05	57.1	28.60	26	28.61	28.45	31.1	14,005	0.22%
2021/03/04	42.1	28.57	39	28.95	28.80	3.1	14,031	0.02%
2021/03/03	41	28.73	46	28.66	28.40	-5	14,210	-0.04%
2021/03/02	118	29.42	52.5	29.34	28.70	65.6	14,358	0.46%	大買/
2021/02/26	60	28.30	75	28.25	28.10	-15	13,726	-0.11%
2021/02/25	7	26.88	30	26.96	26.95	-23	13,054	-0.18%
2021/02/24	15	26.94	73	26.87	26.65	-58	13,159	-0.44%
2021/02/23	87	27.43	11	27.61	27.40	76	13,079	0.58%
2021/02/22	2	26.45	22	26.17	26.55	-20	12,617	-0.16%
2021/02/19	0	0.00	2	26.43	26.15	-2	12,705	-0.02%
2021/02/18	4	25.75	2	25.55	26.05	2	13,038	0.02%
2021/02/17	10	24.65	12	24.87	24.90	-2	13,491	-0.01%
2021/02/05	2	24.15	13	24.31	24.15	-11	13,541	-0.08%
2021/02/04	3	24.45	0	0.00	24.35	3	13,579	0.02%
2021/02/03	42	25.04	26	24.80	24.85	16	13,631	0.12%
2021/02/02	2	24.10	0	0.00	24.20	2	13,605	0.01%
2021/01/29	0	0.00	6	23.65	23.65	-6	13,663	-0.04%
2021/01/28	0	0.00	2	24.15	24.40	-2	13,720	-0.01%
2021/01/26	18	23.90	0	0.00	23.55	18	14,159	0.13%
2021/01/25	2	23.45	0	0.00	23.90	2	14,129	0.01%
2021/01/22	1	24.10	16	24.01	24.10	-15	14,149	-0.11%
2021/01/21	6	24.87	15	24.97	24.15	-9	14,222	-0.06%
2021/01/20	13	24.88	9	25.32	24.75	4	14,240	0.03%
2021/01/19	2	26.08	0	0.00	25.85	2	14,219	0.01%
2021/01/15	9	26.31	11.5	26.11	26.35	-2.5	14,279	-0.02%
2021/01/14	40.5	26.63	77	26.67	27.20	-36.5	14,786	-0.25%
2021/01/13	10	25.95	8	26.11	25.90	2	15,460	0.01%
2021/01/12	9	25.88	7	25.64	25.55	2	15,476	0.01%
2021/01/11	17	26.14	16	26.10	26.25	1	15,595	0.01%
2021/01/08	14	25.77	5	25.60	25.60	9	15,511	0.06%
2021/01/07	6	25.60	1	25.35	25.55	5	15,580	0.03%
2021/01/06	10	26.05	17	25.29	25.30	-7	15,616	-0.04%
2021/01/05	28	25.61	5	25.86	26.20	23	15,576	0.15%
2021/01/04	0	0.00	11	25.40	25.50	-11	15,507	-0.07%
2020/12/31	0	0.00	3	25.20	25.25	-3	15,490	-0.02%
2020/12/30	0	0.00	1	25.65	25.35	-1	15,492	-0.01%
2020/12/29	1	25.85	3	25.80	25.75	-2	15,499	-0.01%
2020/12/28	0	0.00	7	25.54	25.75	-7	15,443	-0.05%
2020/12/25	5	25.16	0	0.00	25.10	5	15,368	0.03%
2020/12/24	26	25.38	23	25.54	25.25	3	15,292	0.02%
2020/12/23	2	24.88	0	0.00	24.85	2	15,214	0.01%
2020/12/22	1	25.50	0	0.00	24.80	1	15,269	0.01%
2020/12/21	30	25.73	3	25.80	25.70	27	15,191	0.18%
2020/12/18	6	25.96	8	26.01	26.50	-2	15,033	-0.01%
2020/12/17	0	0.00	2	25.40	25.40	-2	14,779	-0.01%
2020/12/15	1	25.25	22	25.68	25.40	-21	14,713	-0.14%
2020/12/14	11	26.60	0	0.00	26.05	11	14,594	0.08%
2020/12/11	19	26.30	1	26.15	26.10	18	14,537	0.12%
2020/12/10	48	27.37	31	27.05	27.05	17	14,332	0.12%
2020/12/09	58	27.05	38	27.34	27.80	20	14,215	0.14%
2020/12/08	6	26.30	9	26.06	26.15	-3	13,847	-0.02%
2020/12/07	66.5	26.61	30	26.75	26.50	36.5	13,754	0.27%
2020/12/04	8	25.12	11	25.16	25.65	-3	12,973	-0.02%
2020/12/03	27	24.83	121	24.99	24.50	-94	12,803	-0.73%	大賣/
2020/12/02	2	24.10	2	24.25	24.15	0	12,762	0.00%
2020/12/01	0	0.00	7	24.20	24.20	-7	13,696	-0.05%
2020/11/30	3	23.80	2	23.95	23.70	1	14,329	0.01%
2020/11/27	15	24.13	5	24.14	24.10	10	14,307	0.07%
2020/11/26	8.5	23.74	10	23.89	24.00	-1.5	14,206	-0.01%
2020/11/25	0	0.00	26	23.33	23.10	-26	13,931	-0.19%
2020/11/24	14	23.59	4	23.63	23.25	10	13,896	0.07%
2020/11/23	6	23.55	2	23.60	23.55	4	13,828	0.03%
2020/11/19	2	23.25	8	23.24	23.15	-6	13,842	-0.04%
2020/11/18	7	23.11	3	23.13	23.10	4	14,019	0.03%
2020/11/17	111	24.01	18	23.63	23.45	93	14,150	0.66%	大買/
2020/11/16	29	23.48	14	23.36	23.95	15	14,077	0.11%
2020/11/13	0	0.00	3	22.73	22.80	-3	13,799	-0.02%
2020/11/12	7	22.59	3	22.75	22.40	4	14,186	0.03%
2020/11/11	0	0.00	7	22.49	22.65	-7	14,869	-0.05%
2020/11/10	107	22.46	2	22.83	22.25	105	15,658	0.67%	大買/鉅額交易
2020/11/09	1	22.50	4	22.38	22.40	-3	16,236	-0.02%
2020/11/06	0	0.00	5	22.05	22.05	-5	16,698	-0.03%
2020/11/05	17	22.27	2	22.30	22.20	15	16,657	0.09%
2020/11/04	0	0.00	3	22.20	22.30	-3	16,608	-0.02%
2020/11/03	10	22.24	1	23.10	22.10	9	16,534	0.05%
2020/11/02	0	0.00	3	22.00	21.90	-3	16,295	-0.02%
2020/10/30	3	22.50	0	0.00	21.65	3	16,540	0.02%
2020/10/29	3	22.33	0	0.00	22.35	3	16,403	0.02%
2020/10/28	13	22.25	6	22.34	22.15	7	16,304	0.04%
2020/10/27	2.1	23.15	8	23.14	22.85	-5.9	16,142	-0.04%
2020/10/26	1	23.10	3	23.25	22.90	-2	15,990	-0.01%
2020/10/23	3	23.80	5	23.59	23.55	-2	15,775	-0.01%
2020/10/22	5	24.06	3	24.20	23.75	2	15,613	0.01%
2020/10/21	29	23.44	29	23.61	24.45	0	14,920	0.00%
2020/10/20	0	0.00	1	22.35	22.25	-1	14,004	-0.01%
2020/10/19	12	22.45	2	22.38	21.90	10	13,998	0.07%
2020/10/15	5	22.59	6	22.47	21.90	-1	13,897	-0.01%
2020/10/14	2	22.00	9	22.11	21.80	-7	13,729	-0.05%
2020/10/13	1	21.55	12	21.76	21.30	-11	13,649	-0.08%
2020/10/08	1	21.50	3	21.27	21.25	-2	13,593	-0.01%
2020/10/07	3	20.90	9	21.13	21.10	-6	13,600	-0.04%
2020/10/06	1	21.30	0	0.00	20.95	1	13,778	0.01%
2020/09/30	0	0.00	2	20.30	20.30	-2	13,768	-0.01%
2020/09/23	0	0.00	2	20.10	20.15	-2	14,746	-0.01%
2020/09/22	0	0.00	8	20.24	20.20	-8	14,708	-0.05%
2020/09/18	0	0.00	3	21.20	21.15	-3	14,606	-0.02%
2020/09/17	0	0.00	5	20.95	21.15	-5	14,567	-0.03%
2020/09/16	9	20.71	0	0.00	20.70	9	14,510	0.06%
2020/09/15	63	21.12	5	21.20	21.15	58	14,397	0.40%
2020/09/14	9	21.32	11	21.25	21.10	-2	14,325	-0.01%
2020/09/11	15	20.32	4	20.39	20.15	11	14,108	0.08%
2020/09/10	2	20.95	0	0.00	20.90	2	14,005	0.01%
2020/09/09	9	20.56	5	20.50	20.60	4	13,882	0.03%
2020/09/08	10	21.20	94	21.39	20.60	-84	13,778	-0.61%
2020/09/07	39	22.20	21	21.52	21.15	18	13,579	0.13%
2020/09/04	145	22.56	46	22.65	22.50	99	13,177	0.75%	大買/
2020/09/03	12	22.16	22	22.23	22.55	-10	12,118	-0.08%
2020/09/02	6	20.58	0	0.00	20.50	6	11,319	0.05%
2020/09/01	0	0.00	52	20.75	20.85	-52	11,092	-0.47%
2020/08/31	0	0.00	7	20.00	20.00	-7	10,852	-0.06%
2020/08/28	3	19.97	11	20.32	20.10	-8	10,805	-0.07%
2020/08/26	2	20.50	0	0.00	20.25	2	10,649	0.02%
2020/08/25	0	0.00	4	20.45	20.25	-4	10,562	-0.04%
2020/08/24	6	20.30	31.2	20.90	20.55	-25.2	10,492	-0.24%
2020/08/21	64	20.49	3	20.57	21.00	61	10,543	0.58%
2020/08/20	6	19.52	8	20.92	19.35	-2	10,259	-0.02%
2020/08/19	0	0.00	13.4	21.64	21.45	-13.4	9,813	-0.14%
2020/08/18	24	21.96	52	21.61	21.70	-28	9,455	-0.30%
2020/08/17	53	21.54	51	21.61	21.70	2	8,947	0.02%
2020/08/14	53	19.84	20	19.83	20.55	33	8,193	0.40%
2020/08/13	25	19.01	16	19.29	19.60	9	7,372	0.12%
2020/08/12	30	17.70	45	18.01	17.85	-15	6,571	-0.23%
2020/08/11	0	0.00	10	16.60	16.55	-10	6,010	-0.17%
2020/08/10	5	16.69	2	16.95	16.55	3	5,991	0.05%
2020/08/07	1	17.10	0	0.00	17.10	1	5,947	0.02%
2020/08/06	25	17.34	2	17.48	17.15	23	5,891	0.39%
2020/08/05	0	0.00	28	17.13	17.00	-28	5,686	-0.49%
2020/08/04	1	16.05	0	0.00	16.00	1	5,469	0.02%
2020/08/03	0	0.00	2	15.80	15.90	-2	5,459	-0.04%
2020/07/27	3	15.98	1	15.75	15.70	2	5,373	0.04%
2020/07/24	0	0.00	5	16.05	15.55	-5	5,273	-0.09%
2020/07/23	1	16.10	0	0.00	16.25	1	5,194	0.02%
2020/07/21	0	0.00	15	16.23	16.15	-15	4,957	-0.30%
2020/07/17	1	15.95	0	0.00	15.90	1	4,837	0.02%
2020/07/16	10	16.05	36	16.17	16.30	-26	4,788	-0.54%
2020/07/14	0	0.00	2	16.10	16.25	-2	4,620	-0.04%
2020/07/13	3	16.57	11	16.52	16.50	-8	4,581	-0.17%
2020/07/10	4	15.60	5	15.85	15.55	-1	4,387	-0.02%
2020/07/09	2	15.85	1	16.10	15.80	1	4,346	0.02%
2020/07/08	10	15.70	10	16.00	16.05	0	4,320	0.00%
2020/07/07	6	15.73	11	15.70	15.75	-5	4,218	-0.12%
2020/07/06	24	16.22	66	16.10	16.25	-42	4,102	-1.02%
2020/07/03	87	16.07	18	16.01	16.10	69	3,749	1.84%
2020/07/01	0	0.00	2	14.30	14.20	-2	3,063	-0.07%
2020/06/24	2	14.45	0	0.00	14.25	2	3,058	0.07%
2020/06/17	5	14.10	0	0.00	14.05	5	3,206	0.16%
2020/06/15	2	13.78	0	0.00	13.75	2	3,278	0.06%
2020/06/12	1	13.90	0	0.00	14.05	1	3,282	0.03%
2020/06/10	0	0.00	1	14.60	14.65	-1	3,294	-0.03%
2020/06/02	0	0.00	10	15.00	15.10	-10	3,309	-0.30%
2020/06/01	0	0.00	10	15.05	15.05	-10	3,234	-0.31%
2020/05/29	2	15.10	2	15.00	15.15	0	3,239	0.00%
2020/05/28	62	14.75	6	14.83	14.60	56	3,215	1.74%
2020/05/27	2	13.95	0	0.00	14.50	2	2,900	0.07%
2020/05/20	6	13.70	0	0.00	13.60	6	2,823	0.21%
2020/05/05	1	13.90	0	0.00	13.85	1	2,675	0.04%
2020/05/04	0.7	13.90	0	0.00	13.90	0.7	2,703	0.03%
2020/04/21	1	13.40	0	0.00	13.40	1	2,683	0.04%
2020/04/09	0	0.00	6	13.25	13.10	-6	2,664	-0.23%
2020/03/27	0	0.00	20	12.25	12.00	-20	2,758	-0.73%
2020/03/26	20	12.08	0	0.00	12.25	20	2,701	0.74%
2020/03/19	1.2	10.10	0	0.00	10.10	1.2	2,578	0.05%
2020/03/17	4	11.48	0	0.00	11.30	4	2,596	0.15%
2020/03/10	2	14.20	0	0.00	14.50	2	2,393	0.08%
2020/03/06	1	15.20	0	0.00	15.15	1	2,358	0.04%
2020/03/03	1	15.40	6	15.34	15.45	-5	2,240	-0.22%
2020/02/27	2	14.20	0	0.00	14.10	2	2,181	0.09%
2020/02/26	0	0.00	1	14.60	14.70	-1	2,174	-0.05%
2020/02/19	0	0.00	4	15.25	15.25	-4	2,209	-0.18%
2020/02/14	0	0.00	2	15.25	15.25	-2	2,306	-0.09%
2020/02/13	14	15.43	0	0.00	15.30	14	2,315	0.60%
2020/02/10	2	14.60	4	14.63	14.60	-2	2,319	-0.09%
2020/02/07	2	14.50	0	0.00	14.55	2	2,333	0.09%
2020/02/04	1	14.10	0	0.00	14.30	1	2,227	0.04%
2020/02/03	1	13.90	0	0.00	13.85	1	2,262	0.04%
2020/01/30	1	14.85	0	0.00	14.85	1	2,290	0.04%
2020/01/17	2	16.45	0	0.00	16.40	2	2,265	0.09%
2020/01/10	0	0.00	2	16.40	16.35	-2	2,361	-0.08%
2020/01/06	3	16.73	0	0.00	16.70	3	2,496	0.12%
2020/01/03	2	17.25	2	17.05	17.10	0	2,475	0.00%
2019/12/26	0	0.00	20	17.30	17.15	-20	2,370	-0.84%
2019/12/23	2	16.90	0	0.00	16.90	2	2,308	0.09%
2019/12/18	1	17.00	0	0.00	17.05	1	2,503	0.04%
2019/12/13	32	17.06	0	0.00	16.85	32	2,549	1.26%
2019/12/09	0	0.00	20	16.65	16.65	-20	2,565	-0.78%
2019/12/05	0	0.00	0.7	16.55	16.65	-0.7	2,640	-0.03%
2019/12/02	1	16.40	0	0.00	16.50	1	2,813	0.04%
2019/11/27	1	17.10	1	17.25	17.25	0	3,005	0.00%
2019/11/20	26	17.15	26	17.00	17.00	0	3,159	0.00%
2019/11/19	24	17.29	24	17.10	17.10	0	3,220	0.00%
2019/11/18	31	17.36	31	17.20	17.20	0	3,263	0.00%
2019/11/04	0	0.00	8	17.30	17.35	-8	3,743	-0.21%
2019/10/31	0	0.00	2	17.25	17.20	-2	3,888	-0.05%
2019/10/30	0	0.00	3	17.23	17.25	-3	3,966	-0.08%
2019/10/25	0	0.00	4	17.40	17.25	-4	4,847	-0.08%
2019/10/23	2	17.55	1	17.95	17.45	1	5,050	0.02%
2019/10/21	0	0.00	1	17.45	17.50	-1	5,084	-0.02%
2019/10/18	1	17.45	0	0.00	17.45	1	5,098	0.02%
2019/10/17	1	17.70	0	0.00	17.60	1	5,101	0.02%
2019/10/16	1	17.45	0	0.00	17.45	1	5,103	0.02%
2019/10/15	14	17.66	0	0.00	17.70	14	5,090	0.28%
2019/10/14	2	17.35	3	17.30	17.45	-1	4,968	-0.02%
2019/10/07	0	0.00	5	17.00	16.95	-5	5,057	-0.10%
2019/10/03	1	16.90	0	0.00	16.95	1	5,132	0.02%
2019/10/02	0	0.00	10	16.91	17.10	-10	5,128	-0.19%
2019/09/27	1	17.00	0	0.00	16.95	1	5,152	0.02%
2019/09/24	0	0.00	3	18.08	17.45	-3	5,157	-0.06%
2019/09/23	11	17.76	1	17.95	17.90	10	5,077	0.20%
2019/09/09	0	0.00	1	17.60	17.20	-1	4,941	-0.02%
2019/09/05	0	0.00	3	18.05	17.90	-3	4,887	-0.06%
2019/09/04	0	0.00	1	17.70	17.70	-1	4,820	-0.02%
2019/09/03	0	0.00	3	17.65	17.70	-3	4,833	-0.06%
2019/08/30	0	0.00	3	18.02	17.65	-3	4,754	-0.06%
2019/08/29	0	0.00	9	17.55	17.70	-9	4,613	-0.20%
2019/08/28	0	0.00	3	17.30	17.15	-3	4,503	-0.07%
2019/08/26	1	16.85	0	0.00	16.95	1	4,466	0.02%
2019/08/23	0	0.00	4	17.53	17.40	-4	4,412	-0.09%
2019/08/22	9	17.48	210	17.50	17.40	-201	4,386	-4.58%	大賣/鉅額交易
2019/08/21	0	0.00	1	17.25	17.30	-1	4,350	-0.02%
2019/08/20	7	17.80	6	17.50	17.10	1	4,303	0.02%
2019/08/19	2	17.03	8	16.98	17.20	-6	4,031	-0.15%
2019/08/16	0	0.00	8	16.39	16.35	-8	3,906	-0.20%
2019/08/15	1	15.70	6.7	15.91	16.05	-5.7	3,928	-0.14%
2019/08/14	1	16.20	2	16.18	16.00	-1	3,928	-0.03%
2019/08/13	3	15.88	39	15.95	15.80	-36	3,906	-0.92%
2019/08/12	0	0.00	6	16.05	16.15	-6	3,897	-0.15%
2019/08/08	25	15.53	18	15.75	15.75	7	3,939	0.18%
2019/08/05	0	0.00	2	15.60	15.55	-2	4,070	-0.05%
2019/08/02	2	15.95	1	15.90	15.90	1	4,036	0.02%
2019/08/01	25	16.92	0	0.00	16.60	25	4,063	0.62%
2019/07/31	0	0.00	2	17.45	17.05	-2	3,958	-0.05%
2019/07/30	8	17.58	1	18.10	18.10	7	3,798	0.18%
2019/07/29	202	17.10	9	17.27	17.60	193	3,453	5.59%	大買/鉅額交易
2019/07/26	2	16.15	10	16.19	16.00	-8	3,119	-0.26%
2019/07/25	1	15.45	0	0.00	15.55	1	2,956	0.03%
2019/07/23	0	0.00	5	15.68	15.65	-5	2,973	-0.17%
2019/07/17	0	0.00	1	15.50	15.50	-1	3,021	-0.03%
2019/07/11	2	14.95	0	0.00	15.00	2	3,463	0.06%
2019/07/10	10	15.20	0	0.00	15.15	10	3,509	0.28%
2019/07/09	0	0.00	1	15.05	15.05	-1	3,469	-0.03%
2019/06/13	1	14.20	13	14.10	14.10	-12	3,534	-0.34%
2019/06/11	15	14.03	17	14.10	14.20	-2	3,482	-0.06%
2019/06/10	8	13.84	0	0.00	13.75	8	3,435	0.23%
2019/06/05	4	14.10	0	0.00	13.85	4	3,433	0.12%
2019/05/28	1	13.75	3	14.10	13.65	-2	3,394	-0.06%
2019/05/27	1	14.15	1.1	14.28	14.10	-0.1	3,388	0.00%
2019/05/20	0	0.00	1	14.50	14.50	-1	3,558	-0.03%
2019/05/16	0	0.00	2	15.23	14.85	-2	3,535	-0.06%
2019/05/15	1	15.00	0	0.00	14.90	1	3,471	0.03%
2019/05/13	1	14.20	2	14.20	14.15	-1	3,335	-0.03%
2019/05/10	0	0.00	10	14.65	14.50	-10	3,307	-0.30%
2019/05/09	7	15.10	0	0.00	14.50	7	3,278	0.21%
2019/05/07	0	0.00	2	14.75	14.70	-2	3,119	-0.06%
2019/05/06	12	14.65	5	14.75	14.60	7	3,105	0.23%
2019/05/03	0	0.00	3	14.85	15.00	-3	3,006	-0.10%
2019/04/29	5	14.57	0	0.00	14.60	5	2,888	0.17%
2019/04/26	0.2	14.30	0	0.00	14.25	0.2	2,794	0.01%
2019/04/25	0	0.00	1	14.30	14.45	-1	2,775	-0.04%
2019/04/24	1	14.50	0	0.00	14.40	1	2,802	0.04%
2019/04/23	0	0.00	1	14.85	14.85	-1	2,750	-0.04%
2019/04/22	11	15.34	11	15.40	15.15	0	2,729	0.00%
2019/04/19	0	0.00	3	14.67	14.90	-3	2,433	-0.12%
2019/04/17	0	0.00	8	14.44	14.60	-8	2,288	-0.35%
2019/04/16	0	0.00	8	14.18	14.25	-8	2,112	-0.38%
2019/04/15	1	14.00	0	0.00	13.95	1	2,046	0.05%
2019/04/12	0	0.00	1	14.20	13.95	-1	2,024	-0.05%
2019/04/11	0	0.00	1	14.10	14.00	-1	1,973	-0.05%
2019/04/10	0	0.00	1	13.90	13.90	-1	1,922	-0.05%
2019/04/09	0	0.00	11	13.91	14.05	-11	1,879	-0.59%
2019/04/08	10	13.80	0	0.00	13.80	10	1,858	0.54%
2019/04/03	2	13.75	5	13.80	13.85	-3	1,842	-0.16%
2019/04/02	0	0.00	11	13.41	13.55	-11	1,762	-0.62%
2019/04/01	5	13.20	0	0.00	13.20	5	1,719	0.29%
2019/03/28	2	13.05	0	0.00	13.00	2	1,673	0.12%
2019/03/27	1	13.40	5	13.41	13.30	-4	1,654	-0.24%
2019/03/26	12	13.72	12	13.68	13.55	0	1,629	0.00%
2019/03/25	4	13.64	5	13.65	13.65	-1	1,597	-0.06%
2019/03/22	10	14.15	12	14.15	14.00	-2	1,579	-0.13%
2019/03/21	0	0.00	1	14.00	13.95	-1	1,537	-0.07%
2019/03/19	0	0.00	0.2	13.80	13.80	-0.2	1,540	-0.02%
2019/03/11	2	13.70	0	0.00	13.60	2	1,606	0.12%
2019/03/05	0	0.00	1	13.70	13.75	-1	1,751	-0.06%
2019/02/26	0	0.00	1	14.05	13.85	-1	1,756	-0.06%
2019/02/25	0	0.00	1	14.20	14.10	-1	1,747	-0.06%
2019/02/22	12	14.37	24	14.47	14.20	-12	1,743	-0.69%
2019/02/21	5	14.10	5	14.35	14.40	0	1,627	0.00%
2019/02/19	5	14.20	7	14.15	14.05	-2	1,646	-0.12%
2019/02/15	11	13.85	15	13.97	14.10	-4	1,623	-0.25%
2019/02/14	0	0.00	5	14.05	13.95	-5	1,608	-0.31%
2019/02/13	20	13.70	7	13.82	14.10	13	1,588	0.82%
2019/02/12	1	13.30	5	13.30	13.50	-4	1,505	-0.27%
2019/02/11	1	12.95	0	0.00	13.10	1	1,488	0.07%
2019/01/28	5	13.23	0	0.00	13.15	5	1,532	0.33%
2019/01/16	18	13.16	16	13.20	13.20	2	1,758	0.11%
2018/12/26	3	12.50	0	0.00	12.40	3	1,844	0.16%
2018/12/18	1	13.00	0	0.00	12.90	1	1,978	0.05%
2018/12/10	0	0.00	3.1	13.50	13.30	-3.1	2,497	-0.12%
2018/12/07	0	0.00	4	13.58	13.70	-4	2,492	-0.16%
2018/12/06	1	13.50	0	0.00	13.10	1	2,479	0.04%
2018/12/05	0	0.00	5	13.66	13.75	-5	2,485	-0.20%
2018/12/04	0	0.00	5	13.79	13.70	-5	2,494	-0.20%
2018/12/03	0	0.00	3	13.83	13.85	-3	2,503	-0.12%
2018/11/30	0	0.00	145	13.45	13.45	-145	2,462	-5.89%	大賣/鉅額交易
2018/11/29	0	0.00	1	13.55	13.35	-1	2,479	-0.04%
2018/11/28	63	13.54	43	13.56	13.50	20	2,473	0.81%
2018/11/27	0	0.00	1	13.25	13.30	-1	2,451	-0.04%
2018/11/26	3	12.90	0	0.00	13.00	3	2,470	0.12%
2018/11/23	1	12.80	1	12.85	12.85	0	2,478	0.00%
2018/11/21	3	13.13	0	0.00	13.05	3	2,567	0.12%
2018/11/20	28	13.05	50	13.28	13.10	-22	2,734	-0.80%
2018/11/19	5	13.02	0	0.00	12.90	5	2,700	0.19%
2018/11/16	100	12.86	0	0.00	12.70	100	2,691	3.72%
2018/11/12	0	0.00	2	12.10	12.15	-2	2,738	-0.07%
2018/11/09	0	0.00	7	12.25	12.10	-7	2,773	-0.25%
2018/11/08	0	0.00	10	12.30	12.20	-10	2,802	-0.36%
2018/11/02	1	12.55	1	12.55	12.25	0	3,002	0.00%
2018/11/01	2	12.20	0	0.00	12.15	2	2,947	0.07%
2018/10/31	0	0.00	5	11.60	11.65	-5	2,947	-0.17%
2018/10/30	15	11.48	15	11.48	11.40	0	2,927	0.00%
2018/10/26	15	11.32	10	11.36	11.30	5	2,959	0.17%
2018/10/25	0	0.00	5	11.15	11.05	-5	2,952	-0.17%
2018/10/24	0	0.00	2	11.70	11.75	-2	2,954	-0.07%
2018/10/23	0	0.00	12	11.57	11.55	-12	3,000	-0.40%
2018/10/19	4	11.48	0	0.00	11.60	4	3,104	0.13%
2018/10/17	6	11.90	1	11.80	11.75	5	3,220	0.16%
2018/10/11	2	11.30	21	11.30	11.30	-19	3,348	-0.57%
2018/10/09	10	12.80	10	12.76	12.55	0	3,334	0.00%
2018/10/03	22	13.74	1	13.75	13.75	21	3,499	0.60%
2018/09/28	5	13.60	0	0.00	13.45	5	3,599	0.14%
2018/09/21	10	13.90	0	0.00	14.15	10	5,222	0.19%
2018/09/20	10	13.65	0	0.00	13.60	10	5,118	0.20%
2018/09/19	30	13.95	10	13.99	13.70	20	5,119	0.39%
2018/09/13	0	0.00	10	12.95	13.10	-10	4,807	-0.21%
2018/09/10	10	13.10	0	0.00	13.00	10	4,902	0.20%
2018/09/07	0	0.00	6	13.55	13.55	-6	4,913	-0.12%
2018/09/05	4	14.44	2	14.65	14.35	2	5,044	0.04%
2018/09/04	0	0.00	3	14.60	14.60	-3	5,117	-0.06%
2018/09/03	3	14.63	0	0.00	14.40	3	5,247	0.06%
2018/08/31	3	14.82	2	14.95	14.85	1	5,516	0.02%
2018/08/30	1	14.80	12	14.85	14.80	-11	5,635	-0.20%
2018/08/29	5	14.89	11	14.97	14.90	-6	5,795	-0.10%
2018/08/28	18	14.88	1	14.90	14.80	17	5,863	0.29%
2018/08/27	15	14.68	5	14.96	15.00	10	5,881	0.17%
2018/08/24	3	14.45	0	0.00	14.35	3	5,810	0.05%
2018/08/23	1	14.50	0	0.00	14.55	1	5,917	0.02%
2018/08/22	1	14.50	7	14.21	14.40	-6	6,025	-0.10%
2018/08/21	6	14.34	0	0.00	14.20	6	6,183	0.10%
2018/08/20	0	0.00	10	14.05	14.45	-10	6,486	-0.15%
2018/08/17	2	14.63	2	14.55	14.50	0	6,652	0.00%
2018/08/13	2	15.05	2	14.98	14.80	0	7,387	0.00%
2018/08/10	1	15.85	0	0.00	15.75	1	7,420	0.01%
2018/08/03	0	0.00	1	15.60	15.45	-1	8,549	-0.01%
2018/08/02	1	15.45	0	0.00	15.45	1	8,616	0.01%
2018/07/27	0	0.00	1	16.55	16.40	-1	8,896	-0.01%
2018/07/19	5	15.95	0	0.00	15.95	5	8,640	0.06%
2018/07/18	2	15.95	0	0.00	15.85	2	8,652	0.02%
2018/07/16	3	16.55	0	0.00	16.00	3	8,603	0.03%
2018/07/05	1	16.35	0	0.00	16.35	1	8,428	0.01%
2018/07/04	1	17.10	1	16.90	16.90	0	8,378	0.00%
2018/07/03	32	17.88	16	18.17	17.00	16	8,024	0.20%
2018/07/02	5	15.55	10	16.14	16.70	-5	7,037	-0.07%
2018/06/28	0	0.00	10	15.00	15.00	-10	6,772	-0.15%
2018/06/22	0	0.00	5	15.21	15.25	-5	6,717	-0.07%
2018/06/14	1	16.70	74	16.61	16.55	-73	6,557	-1.11%
2018/06/13	9	17.11	5	16.93	16.90	4	6,484	0.06%
2018/06/12	1	16.95	2	17.25	17.20	-1	6,396	-0.02%
2018/06/11	1	17.25	3	17.13	16.95	-2	6,291	-0.03%
2018/06/08	25	17.42	10	17.15	17.00	15	6,170	0.24%
2018/06/04	3	16.38	0	0.00	16.20	3	5,428	0.06%
2018/06/01	0	0.00	5	16.00	16.20	-5	5,385	-0.09%
2018/05/31	5	16.89	0	0.00	16.40	5	5,333	0.09%
2018/05/30	8	16.71	3	16.80	16.75	5	5,218	0.10%
2018/05/29	2	17.15	1	17.00	16.80	1	5,201	0.02%
2018/05/28	2	16.50	6	17.08	17.45	-4	4,999	-0.08%
2018/05/24	13	16.53	28	16.68	16.85	-15	4,495	-0.33%
2018/05/23	0	0.00	20	15.58	15.90	-20	3,979	-0.50%
2018/05/22	13	15.07	0	0.00	15.50	13	3,850	0.34%
2018/05/21	5.3	15.25	45	15.27	15.40	-39.7	3,757	-1.06%
2018/05/18	30	15.15	10	14.70	14.65	20	3,614	0.55%
2018/05/17	20	15.31	9	15.12	14.95	11	3,540	0.31%
2018/05/16	5	15.50	5	15.70	15.75	0	3,412	0.00%
2018/05/15	12	15.85	41	15.87	15.90	-29	3,291	-0.88%
2018/05/14	131	15.38	52	15.34	15.75	79	2,946	2.68%	大買/
2018/05/11	81	14.67	28	14.67	14.35	53	2,490	2.13%
2018/05/10	4	13.98	0	0.00	14.00	4	2,220	0.18%
2018/05/09	8	13.76	3	13.85	13.70	5	2,130	0.23%
2018/05/07	5	13.72	67	13.56	13.90	-62	1,947	-3.18%
2018/05/02	3	13.00	1	12.55	12.90	2	1,751	0.11%
2018/04/30	13	12.80	10	12.70	12.55	3	1,696	0.18%
2018/04/24	0	0.00	10	12.28	12.25	-10	1,571	-0.64%
2018/04/19	0	0.00	20	13.10	13.05	-20	1,554	-1.29%
2018/04/18	65	13.14	0	0.00	13.00	65	1,552	4.19%
2018/04/16	10	13.50	5	13.30	13.55	5	1,562	0.32%
2018/04/13	0	0.00	45	13.55	13.35	-45	1,479	-3.04%
2018/04/10	5	13.05	0	0.00	12.95	5	1,452	0.34%
2018/04/09	10	12.58	0	0.00	12.50	10	1,416	0.71%
2018/04/03	0	0.00	1	12.65	12.70	-1	1,414	-0.07%
2018/03/31	2	13.05	0	0.00	12.90	2	1,444	0.14%
2018/03/23	1	12.50	2	12.50	12.45	-1	1,604	-0.06%
2018/03/21	2	13.25	0	0.00	13.05	2	1,758	0.11%
2018/03/20	1	12.95	0	0.00	13.00	1	1,744	0.06%
2018/03/15	0	0.00	3	13.10	13.10	-3	1,737	-0.17%
2018/03/14	3	13.20	0	0.00	13.20	3	1,751	0.17%
2018/03/13	3	13.05	0	0.00	12.95	3	1,721	0.17%
2018/03/08	0	0.00	3	13.10	13.15	-3	1,762	-0.17%
2018/03/07	1	13.15	15	12.93	13.15	-14	1,749	-0.80%
2018/03/06	13	12.98	0	0.00	12.90	13	1,734	0.75%
2018/03/02	0	0.00	2	13.10	12.95	-2	1,760	-0.11%
2018/02/21	1	11.60	0	0.00	11.65	1	1,704	0.06%
2018/01/30	0	0.00	2	12.85	12.75	-2	2,085	-0.10%
2018/01/29	0	0.00	1	13.15	13.00	-1	2,106	-0.05%
2018/01/26	14	13.05	1	13.10	13.10	13	2,191	0.59%
2018/01/19	0	0.00	0.4	12.80	12.80	-0.4	2,836	-0.01%
2018/01/10	0	0.00	16	12.95	12.95	-16	4,210	-0.38%
2018/01/09	10	13.35	11	13.44	13.40	-1	4,238	-0.02%
2018/01/08	10	13.55	0	0.00	13.50	10	4,352	0.23%
2018/01/04	2	13.40	0	0.00	13.40	2	4,446	0.04%
2018/01/03	1	13.40	11	13.49	13.30	-10	4,445	-0.22%