精成科 (6191)-永豐金-萬盛券商分點個股進出

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
73.2
漲跌
▲0.5
漲幅
+0.69%
成交量
4,030張
產業
上市電子零組件類股
522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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/05/03	3	73.53	7	73.37	73.20	-4	5,287	-0.08%
2024/05/02	1	73.30	2	73.15	72.70	-1	5,272	-0.02%
2024/04/30	4	73.05	2	73.25	73.10	2	5,283	0.04%
2024/04/29	12	72.94	13	71.45	73.10	-1	5,240	-0.02%
2024/04/26	0	0.00	3.3	69.89	69.90	-3.3	5,180	-0.06%
2024/04/25	1	69.40	5	69.20	69.50	-4	5,197	-0.08%
2024/04/24	1	69.10	1	69.20	69.50	0	5,205	0.00%
2024/04/22	2	67.60	2	70.50	67.20	0	5,212	0.00%
2024/04/19	1	71.50	2.2	70.83	70.40	-1.2	5,171	-0.02%
2024/04/18	1	70.90	1	70.20	71.00	0	5,113	0.00%
2024/04/17	1	70.10	1	69.80	70.00	0	5,085	0.00%
2024/04/16	1	69.50	1.1	69.10	69.00	-0.1	5,072	0.00%
2024/04/15	2	70.10	1	70.20	69.60	1	5,015	0.02%
2024/04/12	9.1	70.82	10	69.97	69.70	-0.9	4,968	-0.02%
2024/04/11	0	0.00	2	70.70	70.80	-2	4,920	-0.04%
2024/04/10	1	70.80	9	70.71	70.50	-8	4,923	-0.16%
2024/04/09	4	71.70	0	0.00	72.20	4	4,895	0.08%
2024/04/08	0	71.50	1	72.10	71.90	-1	4,898	-0.02%
2024/04/03	0	0.00	0.5	72.00	72.00	-0.5	4,898	-0.01%
2024/04/02	3.2	72.02	1.1	72.18	72.60	2.2	4,894	0.04%
2024/04/01	0	0.00	1.2	72.37	72.70	-1.2	4,893	-0.02%
2024/03/29	7.2	74.02	24.6	73.47	72.70	-17.4	4,908	-0.35%
2024/03/28	5.1	74.89	36	74.01	73.70	-30.9	4,829	-0.64%
2024/03/27	9	72.90	1.1	73.46	73.20	7.9	4,646	0.17%
2024/03/26	0	0.00	0.5	70.80	69.40	-0.5	4,591	-0.01%
2024/03/25	31	71.60	0.2	72.21	71.20	30.8	4,596	0.67%
2024/03/22	3	72.30	6	71.73	71.40	-3	4,705	-0.06%
2024/03/21	38.2	75.21	40.2	74.01	73.60	-2	4,720	-0.04%
2024/03/20	38.3	71.29	35	75.61	76.10	3.3	4,459	0.07%
2024/03/19	3	69.30	9	69.12	69.20	-6	3,975	-0.15%
2024/03/18	0	0.00	1	66.20	66.40	-1	3,794	-0.03%
2024/03/15	1	65.30	1	65.80	64.90	0	3,791	0.00%
2024/03/14	1	65.40	0	0.00	65.30	1	3,792	0.03%
2024/03/13	0.1	64.80	0	0.00	64.60	0.1	3,798	0.00%
2024/03/12	0	65.10	1	65.20	64.60	-1	3,825	-0.03%
2024/03/11	1.1	63.51	0	0.00	63.50	1.1	3,882	0.03%
2024/03/08	3	65.70	10.2	64.80	64.10	-7.2	3,929	-0.18%
2024/03/07	0	68.10	0	68.10	67.60	0	3,999	0.00%
2024/03/06	0	0.00	10	69.00	68.60	-10	4,252	-0.24%
2024/03/05	1.1	68.59	20	67.82	68.70	-19	4,495	-0.42%
2024/03/04	3	66.70	0	0.00	66.30	3	4,448	0.07%
2024/03/01	1	65.90	4	66.10	66.00	-3	4,454	-0.07%
2024/02/29	6	65.90	54.1	65.71	65.30	-48.1	4,433	-1.08%
2024/02/27	1	66.60	22	67.83	66.30	-21	4,396	-0.48%
2024/02/26	1.1	67.58	12	67.66	67.50	-10.9	4,382	-0.25%
2024/02/23	0	0.00	8	68.53	68.10	-8	4,407	-0.18%
2024/02/22	0	0.00	1	68.50	68.10	-1	4,525	-0.02%
2024/02/21	6	68.72	2.1	68.85	68.90	4	4,550	0.09%
2024/02/19	1	69.70	1	69.20	69.80	0	4,588	0.00%
2024/02/15	7.1	67.28	5	68.50	69.20	2.1	4,553	0.05%
2024/02/02	0	0.00	0.4	64.60	64.70	-0.4	4,505	-0.01%
2024/02/01	0	0.00	1	64.20	64.90	-1	4,540	-0.02%
2024/01/31	1	64.30	0	0.00	63.90	1	4,574	0.02%
2024/01/30	1	64.40	1	64.60	64.30	0	4,625	0.00%
2024/01/26	0	0.00	3	64.93	64.80	-3	4,802	-0.06%
2024/01/25	1	63.61	0	0.00	63.50	1	5,147	0.02%
2024/01/23	2	65.50	0	0.00	65.80	2	5,960	0.03%
2024/01/19	1	64.30	1	64.30	64.30	0	5,961	0.00%
2024/01/17	2	66.05	0	0.00	65.20	2	5,970	0.03%
2024/01/16	1.2	64.61	1	65.10	65.50	0.2	5,952	0.00%
2024/01/15	0	0.00	1	65.00	65.00	-1	5,946	-0.02%
2024/01/12	0	62.80	0	0.00	63.00	0	5,930	0.00%
2024/01/10	1	62.89	2.2	62.51	62.90	-1.2	6,019	-0.02%
2024/01/09	1	63.40	10	63.70	63.20	-9	6,001	-0.15%
2024/01/08	0	63.80	0.1	64.20	64.10	-0.1	6,040	0.00%
2024/01/05	2	64.50	0.2	64.80	64.50	1.8	6,074	0.03%
2024/01/03	2	65.25	0	0.00	65.10	2	6,124	0.03%
2024/01/02	1	64.21	1	64.90	65.20	0	6,245	0.00%
2023/12/29	0	0.00	1	64.40	64.50	-1	6,259	-0.02%
2023/12/28	1	64.00	0	0.00	63.70	1	6,278	0.02%
2023/12/27	0	64.20	1	64.20	64.30	-1	6,348	-0.02%
2023/12/26	2	63.40	1	63.40	64.30	1	6,403	0.02%
2023/12/25	19.1	63.37	1	64.20	63.70	18.1	6,357	0.28%
2023/12/21	1	64.00	2	64.15	64.00	-1	6,269	-0.02%
2023/12/20	1	66.00	0	0.00	64.80	1	6,269	0.02%
2023/12/19	0	64.40	14.1	65.37	65.30	-14.1	6,272	-0.22%
2023/12/18	5	69.08	12.5	68.68	68.00	-7.5	6,152	-0.12%
2023/12/15	7	73.14	1	76.00	72.90	6	6,063	0.10%
2023/12/14	12	72.87	20.1	73.09	73.40	-8.1	5,987	-0.14%
2023/12/12	3	70.93	5	70.46	70.30	-2	6,040	-0.03%
2023/12/08	1	72.40	10	71.90	72.20	-9	6,121	-0.15%
2023/12/07	2	71.90	23	71.83	71.50	-21	6,167	-0.34%
2023/12/06	41	71.41	5	71.20	71.00	36	6,245	0.58%
2023/12/05	1	69.30	2	68.70	70.00	-1	6,364	-0.02%
2023/12/04	15	70.91	44	71.41	70.10	-29	6,681	-0.43%
2023/12/01	44	70.49	13	69.33	70.50	31	6,663	0.47%
2023/11/30	9	67.67	12	66.17	69.00	-3	6,466	-0.05%
2023/11/29	11	63.98	0.1	64.50	64.20	10.9	6,214	0.18%
2023/11/28	10	63.10	0.5	62.20	63.20	9.5	6,221	0.15%
2023/11/27	0.2	61.90	2.2	61.99	61.90	-2	6,258	-0.03%
2023/11/23	0.3	61.80	1	62.10	61.50	-0.7	6,357	-0.01%
2023/11/22	0.1	62.10	5.2	61.83	61.80	-5.1	6,400	-0.08%
2023/11/21	2	65.35	7	64.10	62.80	-5	6,460	-0.08%
2023/11/20	3.2	64.28	1	64.90	64.60	2.2	6,567	0.03%
2023/11/17	1	64.50	1	64.00	64.50	0	6,575	0.00%
2023/11/15	2.9	63.91	3	63.80	63.30	-0.1	6,703	0.00%
2023/11/14	0	0.00	1	63.00	63.00	-1	6,751	-0.01%
2023/11/10	1	61.73	0	0.00	62.00	1	6,927	0.02%
2023/11/09	4	63.55	6	63.25	63.40	-2	7,017	-0.03%
2023/11/08	0	0.00	5	63.10	62.50	-5	7,052	-0.07%
2023/11/07	11	64.29	3.1	63.70	63.40	8	7,139	0.11%
2023/11/06	2	63.75	6.9	63.82	64.00	-4.9	7,240	-0.07%
2023/11/03	3	64.53	4.1	63.27	62.40	-1.1	7,229	-0.01%
2023/11/02	37	64.01	14.1	63.51	63.90	22.9	7,160	0.32%
2023/11/01	10.2	60.72	7	61.24	61.20	3.2	6,866	0.05%
2023/10/31	0	0.00	3.1	60.75	61.60	-3.1	6,314	-0.05%
2023/10/27	2	55.60	1	56.40	56.00	1	6,205	0.02%
2023/10/26	0	0.00	1	55.00	54.90	-1	6,275	-0.02%
2023/10/24	0.1	56.00	0	0.00	55.70	0.1	6,364	0.00%
2023/10/23	0	0.00	2	54.80	54.30	-2	6,446	-0.03%
2023/10/19	1	54.40	3	54.83	55.00	-2	6,661	-0.03%
2023/10/18	0	0.00	2.9	54.01	54.30	-2.9	6,673	-0.04%
2023/10/17	0	0.00	2.4	56.52	55.40	-2.4	6,673	-0.04%
2023/10/16	1	55.50	0	0.00	56.00	1	6,859	0.01%
2023/10/13	2	56.90	1	56.60	56.60	1	7,113	0.01%
2023/10/11	10	57.90	1	57.60	57.40	9	7,465	0.12%
2023/10/06	4	59.13	2.5	59.78	57.80	1.5	7,486	0.02%
2023/10/04	0	0.00	3	62.30	62.70	-3	7,446	-0.04%
2023/10/03	2	64.28	1	64.10	63.10	1	7,513	0.01%
2023/10/02	9	64.27	8.4	63.66	64.60	0.6	7,555	0.01%
2023/09/28	2.1	62.00	5	62.06	62.00	-2.9	7,521	-0.04%
2023/09/27	4	61.65	2	61.85	61.70	2	7,551	0.03%
2023/09/26	3	62.20	0	0.00	62.20	3	7,565	0.04%
2023/09/25	2.9	62.27	4	61.35	62.20	-1.1	7,573	-0.01%
2023/09/22	1.4	58.13	2	58.90	59.60	-0.6	7,532	-0.01%
2023/09/21	1	59.60	0	0.00	59.60	1	7,598	0.01%
2023/09/20	4	61.97	2	61.75	61.30	2	7,734	0.03%
2023/09/19	1	63.20	0.8	63.05	62.80	0.2	7,802	0.00%
2023/09/18	2.3	62.35	2.3	62.77	62.30	0	7,809	0.00%
2023/09/15	6.3	62.25	0.1	62.00	61.90	6.2	7,808	0.08%
2023/09/14	9	61.26	1	61.30	61.80	8	7,723	0.10%
2023/09/12	1	59.60	4.2	59.77	59.40	-3.2	7,623	-0.04%
2023/09/11	3.8	58.66	1	58.50	58.70	2.8	7,563	0.04%
2023/09/08	0	0.00	5	61.40	61.00	-5	7,459	-0.07%
2023/09/07	24	61.58	14.4	61.11	60.90	9.6	7,295	0.13%
2023/09/06	17	59.51	16.1	60.41	60.50	0.9	6,934	0.01%
2023/09/05	2.1	58.44	20	57.40	58.60	-17.9	6,852	-0.26%
2023/09/01	1	56.00	0	0.00	55.60	1	6,899	0.01%
2023/08/31	1	56.75	2	55.20	56.80	-1	6,881	-0.01%
2023/08/30	0	0.00	43	54.94	54.90	-43	6,913	-0.62%
2023/08/29	4	54.75	27	54.93	55.10	-23	6,913	-0.33%
2023/08/28	3	56.07	7	56.90	55.90	-4	6,888	-0.06%
2023/08/25	1.5	57.24	1	56.30	57.40	0.5	6,919	0.01%
2023/08/24	13	55.64	17.2	55.74	55.90	-4.2	6,840	-0.06%
2023/08/23	1.1	58.34	2	59.00	58.80	-0.9	6,610	-0.01%
2023/08/22	10.1	58.31	3	58.13	58.80	7.1	6,650	0.11%
2023/08/21	4.1	57.39	2	57.40	58.00	2.1	6,629	0.03%
2023/08/18	2.6	55.81	1	55.80	55.80	1.6	6,599	0.02%
2023/08/17	8	55.21	5	55.28	56.20	3	6,552	0.05%
2023/08/16	8	52.78	10	53.18	54.10	-2	6,509	-0.03%
2023/08/15	5.1	52.90	1	53.30	53.40	4.1	6,428	0.06%
2023/08/14	2	50.95	7	51.30	51.70	-5	6,322	-0.08%
2023/08/11	1	51.20	4	52.15	52.10	-3	6,321	-0.05%
2023/08/10	5	52.02	7	52.17	52.10	-2	6,240	-0.03%
2023/08/09	3	52.00	0	0.00	51.80	3	6,149	0.05%
2023/08/08	0	0.00	3	51.40	51.60	-3	6,153	-0.05%
2023/08/07	1	50.70	4	51.10	50.90	-3	6,165	-0.05%
2023/08/04	1	47.80	4.5	47.69	49.05	-3.5	6,241	-0.06%
2023/08/02	1	48.00	3.5	48.49	48.25	-2.5	6,212	-0.04%
2023/08/01	7	50.33	4	50.25	50.40	3	6,216	0.05%
2023/07/31	4	51.40	7	51.73	51.30	-3	6,527	-0.05%
2023/07/28	3	50.47	0	0.00	51.20	3	6,583	0.05%
2023/07/27	7.5	50.80	3	50.70	50.70	4.5	6,498	0.07%
2023/07/26	17.5	51.16	6.1	50.65	51.10	11.4	6,442	0.18%
2023/07/25	14	51.15	7.5	51.43	51.40	6.5	6,337	0.10%
2023/07/24	25	48.96	1	49.05	49.10	24	6,126	0.39%
2023/07/21	1	48.05	3	48.22	48.45	-2	6,069	-0.03%
2023/07/20	3	48.58	3	49.04	48.20	0	6,029	0.00%
2023/07/19	11	48.76	6.2	48.78	48.10	4.8	5,952	0.08%
2023/07/18	20	49.54	8.5	49.89	50.80	11.5	5,773	0.20%
2023/07/17	9	52.16	5	52.74	52.50	4	5,479	0.07%
2023/07/14	3	48.72	2	48.92	49.45	1	5,214	0.02%
2023/07/13	6	47.98	2.5	48.28	47.95	3.5	5,110	0.07%
2023/07/12	3.4	47.63	0	0.00	47.50	3.4	5,038	0.07%
2023/07/11	1	47.20	3	46.93	47.30	-2	4,997	-0.04%
2023/07/10	3.2	46.13	1	45.90	46.05	2.2	4,919	0.05%
2023/07/07	1.8	46.57	1	46.05	47.30	0.8	4,812	0.02%
2023/07/06	3	48.65	4	48.44	48.20	-1	4,772	-0.02%
2023/07/05	0.6	47.63	0	0.00	47.75	0.6	4,694	0.01%
2023/07/04	2	46.90	0	0.00	47.05	2	4,681	0.04%
2023/07/03	0	0.00	3	47.10	47.20	-3	4,655	-0.06%
2023/06/30	10	45.88	10	45.50	45.90	0	4,678	0.00%
2023/06/29	18.1	46.10	16	46.01	46.20	2.1	4,640	0.04%
2023/06/28	15	46.48	16.2	46.55	46.80	-1.2	4,514	-0.03%
2023/06/27	1	44.60	2	44.63	44.50	-1	4,337	-0.02%
2023/06/26	0	0.00	55	43.47	44.15	-55	4,197	-1.31%
2023/06/21	12	43.25	65	42.41	43.20	-53	4,175	-1.27%
2023/06/20	0	0.00	2	42.23	42.20	-2	4,117	-0.05%
2023/06/19	0	0.00	1	42.05	42.15	-1	4,180	-0.02%
2023/06/16	0	0.00	0	42.40	42.35	0	4,337	0.00%
2023/06/15	0	0.00	9.9	42.51	42.60	-9.9	4,317	-0.23%
2023/06/14	1	42.55	1	42.55	42.50	0	4,289	0.00%
2023/06/13	0	0.00	1	41.95	42.25	-1	4,282	-0.02%
2023/06/12	0	0.00	1	42.00	42.00	-1	4,258	-0.02%
2023/06/09	1	41.55	1	42.20	42.20	0	4,246	0.00%
2023/06/08	1	41.60	0	0.00	41.65	1	4,211	0.02%
2023/06/07	1	42.25	2	42.02	42.00	-1	4,177	-0.02%
2023/06/06	0	0.00	1.2	40.48	40.60	-1.2	4,037	-0.03%
2023/06/05	0	0.00	8	40.63	40.45	-8	4,008	-0.20%
2023/06/02	0	0.00	2	39.83	39.70	-2	3,934	-0.05%
2023/06/01	0	0.00	62	39.26	39.75	-62	3,952	-1.57%
2023/05/31	2	38.88	108	38.72	39.15	-106	3,925	-2.70%	大賣/鉅額交易
2023/05/30	0	0.00	0	39.48	39.55	0	3,822	0.00%
2023/05/26	9	39.40	3.7	39.31	39.15	5.3	3,754	0.14%
2023/05/25	1	40.20	3.4	39.93	40.20	-2.4	3,676	-0.07%
2023/05/24	1	39.50	4	39.24	39.60	-3	3,587	-0.08%
2023/05/23	1	38.80	2	38.80	38.80	-1	3,503	-0.03%
2023/05/22	2	38.35	1	38.10	38.50	1	3,467	0.03%
2023/05/19	0	0.00	2	37.88	37.85	-2	3,393	-0.06%
2023/05/18	0	0.00	4.9	37.74	37.75	-4.9	3,357	-0.15%
2023/05/17	0	0.00	1	38.00	37.55	-1	3,354	-0.03%
2023/05/15	1.5	37.67	0	0.00	37.40	1.5	3,211	0.05%
2023/05/12	0	0.00	14	37.53	37.65	-14	3,149	-0.45%
2023/05/11	2.5	37.14	1	37.50	37.15	1.5	3,069	0.05%
2023/05/10	1	37.70	13.9	37.48	37.65	-12.9	2,987	-0.43%
2023/05/09	1	36.25	1	36.45	36.40	0	2,823	0.00%
2023/05/08	22	36.84	22	37.02	36.85	0	2,788	0.00%
2023/05/05	72	36.78	78	36.84	36.45	-6	2,680	-0.22%
2023/05/04	2	36.00	11	36.98	37.30	-9	2,307	-0.39%
2023/05/02	0	0.00	2	33.90	34.15	-2	2,163	-0.09%
2023/04/27	0	0.00	1	33.65	33.65	-1	2,147	-0.05%
2023/04/25	0.3	33.40	1	34.00	32.95	-0.7	2,123	-0.03%
2023/04/21	2	33.88	1	33.80	33.25	1	2,086	0.05%
2023/04/19	1.3	34.01	2	34.35	34.15	-0.7	2,032	-0.03%
2023/04/17	11	34.55	1	34.50	34.55	10	1,963	0.51%
2023/04/14	0	0.00	1	34.35	34.10	-1	1,923	-0.05%
2023/04/13	3.3	34.14	1	34.00	34.00	2.3	1,886	0.12%
2023/04/12	12	34.22	1.2	34.16	34.25	10.8	1,864	0.58%
2023/04/11	3	34.23	7	34.04	34.30	-4	1,843	-0.22%
2023/04/10	1	33.70	1	33.85	33.75	0	1,732	0.00%
2023/04/07	2	33.90	2	33.88	33.85	0	1,708	0.00%
2023/04/06	0	0.00	2	33.15	33.35	-2	1,661	-0.12%
2023/03/31	1	33.70	5	33.88	33.85	-4	1,612	-0.25%
2023/03/30	0	0.00	4	33.28	33.35	-4	1,504	-0.27%
2023/03/24	3	33.25	4	33.74	33.30	-1	1,413	-0.07%
2023/03/23	8	33.09	7	32.85	33.10	1	1,356	0.07%
2023/03/22	13.1	33.40	5	33.70	33.10	8.1	1,330	0.61%
2023/03/21	16.5	33.26	22	33.45	33.50	-5.6	1,244	-0.45%
2023/03/17	0	31.30	0	0.00	31.45	0	1,051	0.00%
2023/03/14	5	31.75	0	0.00	31.45	5	1,023	0.49%
2023/03/13	0	31.85	1	31.75	31.80	-1	1,003	-0.10%
2023/03/10	1	31.55	0	0.00	31.35	1	965	0.10%
2023/03/08	1	31.85	0	0.00	31.80	1	968	0.10%
2023/03/07	3	31.40	1	31.40	31.60	2	950	0.21%
2023/03/06	1	31.45	2	31.48	31.40	-1	921	-0.11%
2023/03/02	1	29.95	0	0.00	30.00	1	832	0.12%
2023/02/23	0	0.00	1	30.40	30.20	-1	832	-0.12%
2023/02/16	0	29.75	0	0.00	29.85	0	861	0.00%
2023/02/15	1	29.90	1	29.95	29.80	0	932	0.00%
2023/02/13	0	0.00	1	28.80	28.85	-1	952	-0.11%
2023/02/08	0	0.00	1	29.60	29.65	-1	1,017	-0.10%
2023/02/06	0	0.00	1	29.65	29.55	-1	1,108	-0.09%
2023/02/03	0	0.00	4	29.59	29.60	-4	1,154	-0.35%
2023/02/01	0	0.00	1	29.20	29.25	-1	1,131	-0.09%
2023/01/30	0	0.00	32	28.20	28.30	-32	1,110	-2.88%
2023/01/11	0	28.00	0	0.00	28.05	0	1,141	0.00%
2022/12/28	0	27.84	0	0.00	27.60	0	1,231	0.00%
2022/12/26	0	0.00	2	28.23	28.05	-2	1,236	-0.16%
2022/12/19	1	28.20	0	0.00	28.20	1	1,275	0.08%
2022/12/15	0	0.00	2	29.00	28.95	-2	1,271	-0.16%
2022/12/13	0	28.73	0	0.00	28.65	0	1,265	0.00%
2022/12/08	1	28.90	1	29.10	28.95	0	1,259	0.00%
2022/12/02	0	0.00	2	30.43	30.30	-2	1,216	-0.16%
2022/12/01	8	30.30	8	30.25	30.20	0	1,196	0.00%
2022/11/30	0	0.00	2	29.95	30.05	-2	1,182	-0.17%
2022/11/28	0	0.00	2	29.20	29.20	-2	1,167	-0.17%
2022/11/24	0	29.25	0	0.00	29.40	0	1,174	0.00%
2022/11/23	0	29.35	3	29.35	29.25	-3	1,180	-0.25%
2022/11/22	3	29.40	4	29.46	29.45	-1	1,193	-0.08%
2022/11/21	0	0.00	1	29.15	29.10	-1	1,201	-0.08%
2022/11/17	0	0.00	1	30.10	30.00	-1	1,185	-0.08%
2022/11/16	0	0.00	1	29.95	29.80	-1	1,171	-0.09%
2022/11/14	5	29.80	1	29.60	29.75	4	1,151	0.35%
2022/11/11	12	29.75	0	0.00	29.55	12	1,146	1.05%
2022/11/10	0	0.00	6	29.39	29.55	-6	1,172	-0.51%
2022/11/09	0	0.00	2	29.33	29.35	-2	1,170	-0.17%
2022/11/07	0	0.00	4	29.15	28.95	-4	1,170	-0.34%
2022/11/04	2	28.98	6	28.91	29.00	-4	1,219	-0.33%
2022/11/03	0	0.00	2	28.53	28.95	-2	1,200	-0.17%
2022/11/02	2	27.90	0	0.00	27.80	2	1,169	0.17%
2022/11/01	11	26.35	10	26.90	27.35	1	1,185	0.08%
2022/10/24	1	25.55	0	0.00	25.35	1	1,190	0.08%
2022/10/21	1	25.25	0	0.00	25.20	1	1,187	0.08%
2022/10/18	0	0.00	2	25.60	25.65	-2	1,178	-0.17%
2022/10/14	0	0.00	3	25.00	24.95	-3	1,191	-0.25%
2022/10/13	1	24.00	0	0.00	23.80	1	1,199	0.08%
2022/10/07	1	26.75	0	0.00	26.40	1	1,204	0.08%
2022/10/06	0	0.00	1	26.55	26.50	-1	1,206	-0.08%
2022/10/04	0	0.00	1	26.00	26.05	-1	1,203	-0.08%
2022/09/22	1	26.85	0	0.00	27.00	1	1,297	0.08%
2022/09/20	1	27.55	0	0.00	27.65	1	1,316	0.08%
2022/09/15	0	0.00	1	28.15	28.00	-1	1,358	-0.07%
2022/09/12	0.5	27.75	0	0.00	27.85	0.5	1,428	0.03%
2022/09/05	2	27.95	0	0.00	27.85	2	1,695	0.12%
2022/08/30	0	0.00	1	28.70	28.80	-1	1,830	-0.05%
2022/08/22	0	0.00	1	29.10	28.95	-1	2,322	-0.04%
2022/08/19	3	29.13	0	0.00	29.35	3	2,350	0.13%
2022/08/17	3	29.40	1	29.65	29.40	2	2,493	0.08%
2022/08/12	3	28.68	0	0.00	28.80	3	2,350	0.13%
2022/08/11	0	0.00	2	28.90	29.00	-2	2,333	-0.09%
2022/08/10	1	28.20	1	28.20	28.20	0	2,270	0.00%
2022/08/04	0	0.00	4	29.23	29.05	-4	2,209	-0.18%
2022/08/03	0	0.00	1	28.80	28.70	-1	2,212	-0.05%
2022/07/29	0	0.00	1	29.55	29.60	-1	2,270	-0.04%
2022/07/28	0	0.00	8	29.19	29.00	-8	2,268	-0.35%
2022/07/27	0	0.00	1	29.05	29.30	-1	2,271	-0.04%
2022/07/26	0	0.00	1	29.05	28.85	-1	2,269	-0.04%
2022/07/20	2	29.20	0	0.00	29.15	2	2,351	0.09%
2022/07/14	1	27.40	1	27.55	27.50	0	2,434	0.00%
2022/07/12	1	26.35	2	26.10	26.10	-1	2,503	-0.04%
2022/07/11	1	27.30	1	27.20	27.20	0	2,554	0.00%
2022/06/30	3	28.77	0	0.00	28.60	3	3,219	0.09%
2022/06/28	1	30.10	0	0.00	30.10	1	3,208	0.03%
2022/06/24	1	30.25	1	30.45	30.20	0	3,240	0.00%
2022/06/23	2	29.98	0	0.00	29.75	2	3,278	0.06%
2022/06/21	1	30.35	0	0.00	30.80	1	3,253	0.03%
2022/06/20	5	31.02	2.1	31.20	29.90	3	3,255	0.09%
2022/06/17	5	31.62	0	0.00	31.85	5	3,217	0.16%
2022/06/16	4	33.45	3.3	33.37	32.35	0.7	3,187	0.02%
2022/06/15	1	32.55	0	0.00	32.65	1	3,045	0.03%
2022/06/14	0	0.00	3	31.85	31.90	-3	2,997	-0.10%
2022/06/13	0	0.00	1	31.65	31.70	-1	2,998	-0.03%
2022/06/10	1	33.45	0	0.00	33.15	1	2,976	0.03%
2022/06/09	2	33.03	13	33.02	33.15	-11	2,930	-0.38%
2022/06/08	1	33.40	0	0.00	33.35	1	2,911	0.03%
2022/06/07	4	33.25	3	33.25	33.35	1	2,886	0.03%
2022/06/06	11	33.44	0	0.00	33.50	11	2,857	0.39%
2022/06/02	15	33.91	13	34.27	34.10	2	2,810	0.07%
2022/06/01	0.5	32.25	1	32.40	32.35	-0.5	2,504	-0.02%
2022/05/26	2	32.18	2	32.08	31.80	0	2,416	0.00%
2022/05/25	1	30.50	0	0.00	31.35	1	2,282	0.04%
2022/05/24	1	30.35	0	0.00	30.35	1	2,291	0.04%
2022/05/17	0	0.00	1	30.80	31.10	-1	2,468	-0.04%
2022/05/16	0	0.00	1	29.95	30.20	-1	2,468	-0.04%
2022/05/13	0	0.00	2	29.40	29.45	-2	2,470	-0.08%
2022/05/11	1	29.50	0	0.00	29.60	1	2,477	0.04%
2022/05/03	0	0.00	0.1	32.35	32.45	-0.1	2,489	0.00%
2022/04/28	2	32.75	4	32.66	32.40	-2	2,513	-0.08%
2022/04/25	2	32.20	1	32.30	32.00	1	2,458	0.04%
2022/04/22	0	0.00	0.2	33.75	33.60	-0.2	2,462	-0.01%
2022/04/21	0	0.00	22	33.95	33.75	-22	2,474	-0.89%
2022/04/19	0	33.60	2	33.30	32.95	-2	2,446	-0.08%
2022/04/18	4	32.85	0	0.00	32.70	4	2,459	0.16%
2022/04/15	0.1	33.80	4	33.90	33.95	-3.9	2,426	-0.16%
2022/04/14	55	34.81	18.1	34.70	34.30	36.9	2,404	1.53%
2022/04/11	0	0.00	0.5	31.30	31.00	-0.5	1,832	-0.03%
2022/04/08	0	0.00	2	32.30	32.35	-2	1,825	-0.11%
2022/03/31	0	34.10	0	0.00	34.10	0	2,197	0.00%
2022/03/28	0.5	34.82	2	34.90	34.80	-1.5	2,305	-0.07%
2022/03/25	2	34.40	0	0.00	34.40	2	2,288	0.09%
2022/03/22	0.1	34.15	0	0.00	34.20	0.1	2,396	0.00%
2022/03/18	1	33.80	0	0.00	33.55	1	2,528	0.04%
2022/03/17	8.1	33.75	0	0.00	33.75	8.1	2,594	0.31%
2022/03/10	0	0.00	2	34.48	34.35	-2	3,896	-0.05%
2022/03/09	0	0.00	3	33.67	33.70	-3	3,969	-0.08%
2022/03/08	1	33.15	3	33.68	33.15	-2	4,042	-0.05%
2022/03/07	1	34.10	1	34.55	34.10	0	4,088	0.00%
2022/03/02	2.1	35.57	0.9	35.60	35.75	1.2	4,187	0.03%
2022/03/01	1.2	35.80	0	0.00	35.80	1.2	4,262	0.03%
2022/02/25	1	35.35	0	0.00	35.65	1	4,343	0.02%
2022/02/24	1	35.60	1	36.10	35.35	0	4,384	0.00%
2022/02/23	6	36.68	0	0.00	36.45	6	4,420	0.14%
2022/02/22	19.1	36.66	0	0.00	36.80	19.1	4,493	0.43%
2022/02/21	1	36.00	6	36.23	36.60	-5	4,631	-0.11%
2022/02/17	0	0.00	1	35.95	35.70	-1	4,699	-0.02%
2022/02/16	1	35.40	1	35.30	35.40	0	4,750	0.00%
2022/02/15	1	34.90	0	0.00	34.65	1	4,766	0.02%
2022/02/14	2	34.90	2	35.10	34.95	0	4,786	0.00%
2022/02/11	4	35.79	0	0.00	35.70	4	4,842	0.08%
2022/02/10	1	36.05	0	0.00	36.10	1	4,866	0.02%
2022/02/09	1	36.10	0	0.00	36.25	1	4,881	0.02%
2022/02/07	8	35.62	3	35.75	35.95	5	5,065	0.10%
2022/01/26	1	35.00	0	0.00	35.15	1	5,190	0.02%
2022/01/24	1	35.60	0	35.65	35.65	1	5,359	0.02%
2022/01/21	1	36.25	4	36.25	35.90	-3	5,403	-0.06%
2022/01/20	1	36.40	0	0.00	36.70	1	5,523	0.02%
2022/01/17	6	36.64	2	36.75	36.80	4	5,628	0.07%
2022/01/14	1	35.60	0	0.00	35.50	1	5,606	0.02%
2022/01/13	0	0.00	1	36.35	36.20	-1	5,596	-0.02%
2022/01/12	3	36.18	0	0.00	36.20	3	5,610	0.05%
2022/01/11	0	0.00	0.3	36.60	36.40	-0.3	5,642	-0.01%
2022/01/07	0.6	36.95	12	37.05	36.95	-11.4	5,646	-0.20%
2022/01/06	1	37.30	2	37.70	37.40	-1	5,641	-0.02%
2022/01/05	1	37.65	0	0.00	37.65	1	5,650	0.02%
2022/01/04	4	38.25	1	38.20	38.05	3	5,657	0.05%
2022/01/03	0	0.00	4	38.50	38.20	-4	5,697	-0.07%
2021/12/30	1	38.50	4	38.64	38.60	-3	5,768	-0.05%
2021/12/28	6.3	39.22	0	0.00	39.10	6.3	5,831	0.11%
2021/12/27	3	38.97	4.7	38.98	39.00	-1.7	5,740	-0.03%
2021/12/24	5	38.36	7	38.36	38.20	-2	5,696	-0.04%
2021/12/23	0	0.00	6	37.55	37.55	-6	5,638	-0.11%
2021/12/22	0	0.00	1	37.60	37.30	-1	5,653	-0.02%
2021/12/20	16	37.63	11	37.64	37.65	5	5,633	0.09%
2021/12/17	0	0.00	1	37.35	37.05	-1	5,606	-0.02%
2021/12/16	13.1	37.40	0	0.00	37.45	13.1	5,577	0.23%
2021/12/15	1.2	37.25	0	0.00	37.45	1.2	5,545	0.02%
2021/12/14	2	37.30	1	37.95	37.25	1	5,515	0.02%
2021/12/13	3	38.28	3	38.45	38.25	0	5,440	0.00%
2021/12/10	0.1	38.80	5	39.10	38.85	-4.9	5,412	-0.09%
2021/12/09	58.1	39.78	68	40.53	39.65	-9.9	5,331	-0.19%
2021/12/08	4.3	40.73	22.8	40.59	41.60	-18.6	5,041	-0.37%
2021/12/07	5.1	39.31	2	39.50	38.75	3.1	4,536	0.07%
2021/12/06	15	38.78	2	38.95	38.40	13	4,408	0.29%
2021/12/03	10	38.60	3	38.52	38.65	7	4,258	0.16%
2021/12/02	0.2	37.75	10	37.75	37.70	-9.8	4,195	-0.23%
2021/12/01	14.2	38.12	2.3	38.33	38.20	11.9	4,204	0.28%
2021/11/30	0	0.00	1	37.40	37.65	-1	4,179	-0.02%
2021/11/29	1	36.00	0	0.00	36.80	1	4,188	0.02%
2021/11/26	2.7	37.84	15	37.35	37.35	-12.3	4,199	-0.29%
2021/11/25	5.3	38.72	21.8	38.41	38.35	-16.5	4,177	-0.39%
2021/11/24	22.5	38.29	3	38.30	38.50	19.5	4,211	0.46%
2021/11/22	3	37.60	0	0.00	38.00	3	4,188	0.07%
2021/11/19	0	0.00	4	38.10	37.20	-4	4,210	-0.09%
2021/11/18	4	38.61	52.9	38.36	37.85	-48.9	4,200	-1.16%
2021/11/17	3	38.00	6.2	37.79	37.75	-3.2	4,074	-0.08%
2021/11/16	0	0.00	1	37.55	37.60	-1	4,151	-0.02%
2021/11/15	0	0.00	3	38.35	38.40	-3	4,129	-0.07%
2021/11/12	1	37.65	1	37.00	37.40	0	4,175	0.00%
2021/11/11	0.9	37.60	1	37.85	37.30	-0.1	4,281	0.00%
2021/11/10	2	37.80	1	37.80	37.85	1	4,364	0.02%
2021/11/09	0	0.00	0	37.05	37.25	0	4,589	0.00%
2021/11/08	0	0.00	0	36.95	37.00	0	4,764	0.00%
2021/11/05	0.7	36.96	1.9	37.00	37.10	-1.2	4,832	-0.03%
2021/11/04	35	37.66	42.7	37.93	38.00	-7.7	4,843	-0.16%
2021/11/03	17	36.89	31	37.02	36.85	-14	4,895	-0.29%
2021/11/02	10	36.30	34	36.43	35.60	-24	4,847	-0.50%
2021/11/01	7.4	35.38	14	35.37	35.40	-6.6	4,760	-0.14%
2021/10/29	4	35.05	3	35.30	35.35	1	4,908	0.02%
2021/10/28	17.1	35.35	1.9	35.37	34.60	15.2	5,044	0.30%
2021/10/27	3	33.57	2	34.25	34.75	1	5,276	0.02%
2021/10/25	0.3	32.93	0	0.00	33.00	0.3	5,514	0.01%
2021/10/22	0	0.00	0.9	32.35	32.25	-0.9	5,605	-0.02%
2021/10/21	0.1	33.35	0	0.00	32.85	0.1	5,703	0.00%
2021/10/20	0.1	33.55	0	0.00	33.55	0.1	5,783	0.00%
2021/10/08	3	30.88	4	30.80	30.80	-1	6,082	-0.02%
2021/10/07	0	0.00	0	31.35	31.30	0	7,076	0.00%
2021/10/06	2	31.68	0	0.00	31.10	2	7,813	0.03%
2021/10/05	0	0.00	1	32.00	31.90	-1	7,953	-0.01%
2021/10/04	0	0.00	20	32.65	31.80	-20	8,042	-0.25%
2021/10/01	2	32.23	0	0.00	32.40	2	8,144	0.02%
2021/09/30	1	33.25	2	33.23	33.25	-1	8,173	-0.01%
2021/09/29	1	32.75	4	32.67	33.20	-3	8,202	-0.04%
2021/09/28	0	0.00	3	32.05	32.50	-3	8,354	-0.04%
2021/09/27	0	0.00	1	33.15	32.60	-1	8,505	-0.01%
2021/09/24	7	33.68	4	33.31	33.15	3	9,105	0.03%
2021/09/22	0	0.00	10	30.44	31.05	-10	9,534	-0.10%
2021/09/17	1	31.40	0	0.00	31.40	1	9,643	0.01%
2021/09/15	0	0.00	3	31.00	31.05	-3	9,973	-0.03%
2021/09/14	1	31.30	0	0.00	31.35	1	10,226	0.01%
2021/09/13	0	0.00	1	31.75	31.70	-1	10,307	-0.01%
2021/09/08	0	0.00	0.6	31.00	30.85	-0.6	10,699	-0.01%
2021/09/07	3	31.95	5	31.66	31.55	-2	10,766	-0.02%
2021/09/03	0	0.00	3	33.35	33.15	-3	10,936	-0.03%
2021/09/02	4	33.39	0	0.00	33.10	4	11,091	0.04%
2021/09/01	6	33.60	0	0.00	33.65	6	11,238	0.05%
2021/08/31	0	0.00	10.1	33.50	33.50	-10.1	11,246	-0.09%
2021/08/30	1.1	33.32	2	33.40	33.35	-0.9	11,271	-0.01%
2021/08/27	0	0.00	0.5	33.16	32.90	-0.5	11,229	0.00%
2021/08/26	0.5	32.96	21	33.25	33.25	-20.5	11,234	-0.18%
2021/08/25	0	0.00	8	33.26	33.10	-8	11,338	-0.07%
2021/08/24	2	32.50	0.1	32.70	32.50	1.9	11,467	0.02%
2021/08/23	5.1	32.76	0.9	33.22	32.70	4.2	11,562	0.04%
2021/08/20	4.9	31.02	2	31.70	31.50	2.9	11,539	0.03%
2021/08/19	0	0.00	1	32.20	31.40	-1	11,588	-0.01%
2021/08/18	1	31.46	1	32.30	32.80	0	11,624	0.00%
2021/08/17	2	32.48	1	31.75	31.30	1	11,842	0.01%
2021/08/16	33	32.86	30	32.75	32.75	3	11,849	0.03%
2021/08/13	12	34.30	1	33.95	33.95	11	11,822	0.09%
2021/08/12	3	35.35	3	35.35	35.20	0	11,806	0.00%
2021/08/11	1	35.35	8	36.18	35.05	-7	12,117	-0.06%
2021/08/10	2	36.15	7	36.47	36.55	-5	12,109	-0.04%
2021/08/09	9	36.46	7	36.64	35.95	2	12,111	0.02%
2021/08/06	23	37.28	17.6	37.49	37.20	5.4	12,112	0.04%
2021/08/05	1.6	36.73	15.5	36.92	37.30	-13.9	11,922	-0.12%
2021/08/04	2	36.70	9.6	36.64	36.40	-7.5	11,955	-0.06%
2021/08/03	4	36.49	33.4	36.56	36.85	-29.4	12,084	-0.24%
2021/08/02	3.4	36.32	5.8	36.40	36.40	-2.4	12,072	-0.02%
2021/07/30	2.8	35.71	4	35.63	35.45	-1.3	11,974	-0.01%
2021/07/29	7	35.19	5.2	35.58	35.65	1.8	12,025	0.01%
2021/07/28	11.3	34.33	1.7	34.87	35.45	9.6	12,152	0.08%
2021/07/27	6.2	35.97	7.3	36.20	35.65	-1.1	12,288	-0.01%
2021/07/26	36.3	36.74	37.8	37.09	36.75	-1.5	12,343	-0.01%
2021/07/23	16.8	35.74	12.5	35.70	35.55	4.3	12,578	0.03%
2021/07/22	0.5	34.54	0	0.00	34.40	0.5	12,838	0.00%
2021/07/21	10	34.05	1	34.00	33.30	9	12,832	0.07%
2021/07/19	6	34.82	3.5	34.98	34.90	2.5	12,937	0.02%
2021/07/16	1	35.65	0	0.00	35.35	1	13,121	0.01%
2021/07/15	29	34.97	9.1	34.91	35.20	19.9	13,165	0.15%
2021/07/14	39.1	38.28	27.5	37.06	35.55	11.7	13,131	0.09%
2021/07/13	19.5	38.09	30	37.94	39.35	-10.5	12,255	-0.09%
2021/07/12	0	35.65	11.3	35.94	35.80	-11.2	11,596	-0.10%
2021/07/09	2.3	35.22	2	35.40	34.90	0.2	11,514	0.00%
2021/07/08	0	35.65	2	35.43	35.45	-2	11,576	-0.02%
2021/07/07	102	35.09	53	34.76	34.65	49	11,594	0.42%	大買/
2021/07/06	22	35.13	1.1	35.46	35.05	20.9	11,704	0.18%
2021/07/05	62.1	36.07	79.5	36.00	35.80	-17.4	11,852	-0.15%
2021/07/02	3.5	35.70	5.3	35.22	34.95	-1.8	11,797	-0.02%
2021/07/01	46.3	36.15	31	36.20	34.80	15.3	11,781	0.13%
2021/06/30	10	34.02	8.5	34.44	34.75	1.5	11,284	0.01%
2021/06/29	31.5	34.72	26.6	35.22	34.50	4.9	11,136	0.04%
2021/06/28	1.6	34.00	15	34.31	34.40	-13.4	10,778	-0.12%
2021/06/25	1	33.90	3	34.10	33.40	-2	10,796	-0.02%
2021/06/24	25	33.93	15.1	34.37	33.95	9.9	10,849	0.09%
2021/06/23	36.1	34.11	33.5	34.00	34.10	2.6	10,711	0.02%
2021/06/22	6.5	33.08	2	33.22	32.65	4.5	10,780	0.04%
2021/06/21	1	32.20	1.3	32.29	32.30	-0.3	11,991	0.00%
2021/06/18	4.9	33.39	1.1	33.50	33.20	3.8	12,188	0.03%
2021/06/17	9.1	33.60	8	33.56	33.65	1.1	12,287	0.01%
2021/06/16	5	32.87	0	0.00	32.80	5	12,266	0.04%
2021/06/15	20.5	33.09	8.5	33.06	33.35	12	12,663	0.09%
2021/06/11	0	0.00	1.3	32.28	31.95	-1.3	12,703	-0.01%
2021/06/10	6.3	32.27	15.4	32.73	32.50	-9.1	12,714	-0.07%
2021/06/09	18.4	32.56	3	32.92	32.25	15.4	12,670	0.12%
2021/06/08	0	0.00	1	32.00	31.85	-1	12,606	-0.01%
2021/06/07	3	31.17	0	0.00	31.50	3	12,654	0.02%
2021/06/04	0	0.00	1	31.41	31.45	-1	12,799	-0.01%
2021/06/03	1	31.95	2	32.00	32.05	-1	12,866	-0.01%
2021/06/02	1	31.80	8.6	32.06	31.70	-7.6	12,999	-0.06%
2021/06/01	5	32.90	6	32.50	32.65	-1	13,120	-0.01%
2021/05/31	2	32.40	15	32.23	32.20	-13	13,123	-0.10%
2021/05/28	8	31.50	15	31.68	31.50	-7	13,203	-0.05%
2021/05/27	5.1	31.05	0	0.00	30.90	5.1	13,926	0.04%
2021/05/26	1	30.90	0	0.00	31.20	1	14,731	0.01%
2021/05/25	10	31.55	3	31.00	31.50	7	14,771	0.05%
2021/05/21	4	29.41	0	0.00	29.25	4	15,180	0.03%
2021/05/20	1.3	29.13	0	0.00	28.75	1.3	15,279	0.01%
2021/05/19	16	29.35	4.1	29.50	29.85	11.9	15,364	0.08%
2021/05/18	0	0.00	10	28.30	28.35	-10	15,190	-0.07%
2021/05/17	0	0.00	12	26.50	25.80	-12	15,148	-0.08%
2021/05/14	13	29.27	4	28.11	28.45	9	15,049	0.06%
2021/05/13	0.9	28.10	1.4	28.45	28.35	-0.4	14,977	0.00%
2021/05/12	4.4	29.89	8	28.21	28.40	-3.6	15,139	-0.02%
2021/05/11	0	0.00	9	30.17	30.10	-9	14,962	-0.06%
2021/05/10	18	32.79	0	32.90	32.70	18	14,811	0.12%
2021/05/07	0	0.00	1	33.10	33.40	-1	14,822	-0.01%
2021/05/06	0	32.05	2.9	32.69	31.95	-2.8	14,811	-0.02%
2021/05/05	51.9	33.55	10.8	33.21	32.90	41	14,775	0.28%
2021/05/04	4.8	34.47	3	31.89	32.80	1.8	14,681	0.01%
2021/05/03	8	34.81	6	34.67	35.30	2	14,512	0.01%
2021/04/29	68.3	36.62	59	36.45	35.40	9.3	14,359	0.06%
2021/04/28	14	35.87	10.7	36.04	36.70	3.3	13,913	0.02%
2021/04/27	1	33.90	10	33.95	33.75	-9	13,619	-0.07%
2021/04/26	6	35.00	8	34.43	34.50	-2	13,771	-0.01%
2021/04/23	7	34.07	42	33.53	34.50	-35	13,707	-0.26%
2021/04/22	17.3	33.79	6	34.43	33.50	11.3	13,883	0.08%
2021/04/21	4	34.66	0	0.00	35.10	4	13,962	0.03%
2021/04/20	2	34.48	4	34.63	34.25	-2	13,870	-0.01%
2021/04/19	36	33.40	9	33.61	34.05	27	13,816	0.20%
2021/04/16	3	33.33	6	33.03	33.35	-3	13,858	-0.02%
2021/04/15	1	32.60	3	32.53	32.60	-2	13,906	-0.01%
2021/04/14	30	31.48	71	32.36	32.15	-41	13,938	-0.29%
2021/04/13	33	32.47	30	33.30	32.80	3	13,967	0.02%
2021/04/12	5	33.54	27	33.94	33.45	-22	13,970	-0.16%
2021/04/09	56	33.82	221.2	34.06	34.10	-165.2	13,870	-1.19%	大賣/鉅額交易
2021/04/08	31.2	33.21	8	33.39	33.55	23.2	13,661	0.17%
2021/04/07	37	32.69	9	32.79	32.85	28	13,537	0.21%
2021/04/06	6	32.36	1	32.30	32.25	5	13,476	0.04%
2021/04/01	1	31.75	5	31.65	31.75	-4	13,464	-0.03%
2021/03/31	4	32.15	5	31.70	31.70	-1	13,526	-0.01%
2021/03/30	3	31.70	115	31.78	32.00	-112	13,573	-0.83%	大賣/鉅額交易
2021/03/29	2	31.38	1	31.45	31.30	1	13,504	0.01%
2021/03/26	20.3	31.67	0	0.00	31.70	20.3	13,511	0.15%
2021/03/25	70	31.46	11	31.56	31.40	59	13,605	0.43%
2021/03/24	93	32.79	60	32.88	32.70	33	13,600	0.24%
2021/03/23	48	30.12	15	30.52	31.00	33	12,386	0.27%
2021/03/22	211	30.28	21	30.09	30.25	190	12,194	1.56%	大買/鉅額交易
2021/03/19	6	30.05	75	30.31	30.50	-69	12,191	-0.57%
2021/03/18	27	29.99	98	30.10	30.00	-71	12,147	-0.58%
2021/03/17	56	29.40	3	29.55	29.10	53	11,943	0.44%
2021/03/16	1	29.10	21	28.99	28.80	-20	12,073	-0.17%
2021/03/15	2	28.75	8	28.76	29.00	-6	12,463	-0.05%
2021/03/12	2	28.88	4	28.69	28.60	-2	12,568	-0.02%
2021/03/11	0	0.00	5	28.70	28.75	-5	13,343	-0.04%
2021/03/10	8	28.69	20	28.71	28.35	-12	13,647	-0.09%
2021/03/09	31	27.79	5	28.06	28.00	26	13,935	0.19%
2021/03/08	15	28.20	18	28.16	27.95	-3	13,984	-0.02%
2021/03/05	19	28.66	14	28.58	28.45	5	14,005	0.04%
2021/03/04	10	28.61	37	28.66	28.80	-27	14,031	-0.19%
2021/03/03	42	28.46	43	28.42	28.40	-1	14,210	-0.01%
2021/03/02	19	29.22	65	29.46	28.70	-46	14,358	-0.32%
2021/02/26	111	28.25	33.2	28.53	28.10	77.9	13,726	0.57%	大買/
2021/02/25	2	26.73	5	26.88	26.95	-3	13,054	-0.02%
2021/02/24	7	26.97	11	26.60	26.65	-4	13,159	-0.03%
2021/02/23	46	27.68	13.3	27.59	27.40	32.7	13,079	0.25%
2021/02/22	0	0.00	20	26.15	26.55	-20	12,617	-0.16%
2021/02/19	2	26.05	24	26.36	26.15	-22	12,705	-0.17%
2021/02/18	4	25.50	11	25.29	26.05	-7	13,038	-0.05%
2021/02/17	1	24.50	8	24.97	24.90	-7	13,491	-0.05%
2021/02/04	1	24.40	5	24.55	24.35	-4	13,579	-0.03%
2021/02/03	6	24.90	8	24.78	24.85	-2	13,631	-0.01%
2021/02/02	2	24.33	1	24.05	24.20	1	13,605	0.01%
2021/02/01	5	23.95	1	24.10	23.90	4	13,654	0.03%
2021/01/29	2	23.73	0	0.00	23.65	2	13,663	0.01%
2021/01/28	0	0.00	1	24.20	24.40	-1	13,720	-0.01%
2021/01/25	1	23.35	12	23.45	23.90	-11	14,129	-0.08%
2021/01/22	11	23.99	10	24.07	24.10	1	14,149	0.01%
2021/01/21	8	24.43	10	24.20	24.15	-2	14,222	-0.01%
2021/01/20	23	25.21	1	25.50	24.75	22	14,240	0.15%
2021/01/19	22	26.42	15	26.59	25.85	7	14,219	0.05%
2021/01/18	2	25.43	25	25.60	25.60	-23	14,175	-0.16%
2021/01/15	7	26.68	6	26.90	26.35	1	14,279	0.01%
2021/01/14	16	26.91	16	26.53	27.20	0	14,786	0.00%
2021/01/13	17	25.82	7	26.02	25.90	10	15,460	0.06%
2021/01/12	3	25.58	11	25.58	25.55	-8	15,476	-0.05%
2021/01/11	0.1	26.20	3.3	26.22	26.25	-3.2	15,595	-0.02%
2021/01/08	2	25.83	1	26.10	25.60	1	15,511	0.01%
2021/01/07	3	25.60	5	25.79	25.55	-2	15,580	-0.01%
2021/01/06	12	25.70	16	25.27	25.30	-4	15,616	-0.03%
2021/01/05	1	25.75	5.5	25.80	26.20	-4.5	15,576	-0.03%
2021/01/04	1	25.50	3	25.73	25.50	-2	15,507	-0.01%
2020/12/31	1	25.20	1	25.40	25.25	0	15,490	0.00%
2020/12/30	47	25.63	40	25.40	25.35	7	15,492	0.05%
2020/12/29	30.5	25.68	23	25.69	25.75	7.5	15,499	0.05%
2020/12/28	0	0.00	5	25.33	25.75	-5	15,443	-0.03%
2020/12/25	9	25.26	3	25.30	25.10	6	15,368	0.04%
2020/12/24	1.2	25.40	2	25.43	25.25	-0.8	15,292	-0.01%
2020/12/23	81	24.85	23	24.77	24.85	58	15,214	0.38%
2020/12/22	15.3	24.91	14	25.28	24.80	1.3	15,269	0.01%
2020/12/21	11	25.65	2	25.95	25.70	9	15,191	0.06%
2020/12/18	5	26.06	1	26.00	26.50	4	15,033	0.03%
2020/12/17	6	25.40	6	25.41	25.40	0	14,779	0.00%
2020/12/16	1.1	25.90	3	25.97	25.75	-1.9	14,749	-0.01%
2020/12/15	4	25.83	301	25.75	25.40	-297	14,713	-2.02%	大賣/鉅額交易
2020/12/14	9.1	26.36	13.1	26.33	26.05	-4	14,594	-0.03%
2020/12/11	13	26.35	51	26.17	26.10	-38	14,537	-0.26%
2020/12/10	9	27.12	5.1	27.14	27.05	3.9	14,332	0.03%
2020/12/09	37	27.28	39	27.35	27.80	-2	14,215	-0.01%
2020/12/08	7.1	26.10	0	0.00	26.15	7.1	13,847	0.05%
2020/12/07	283.2	27.11	298	26.09	26.50	-14.8	13,754	-0.11%	大買/大賣/
2020/12/04	132	25.06	20	25.39	25.65	112	12,973	0.86%	大買/鉅額交易
2020/12/03	21	24.85	20	24.89	24.50	1	12,803	0.01%
2020/12/02	66	24.20	6	24.20	24.15	60	12,762	0.47%
2020/12/01	183	24.13	13	24.09	24.20	170	13,696	1.24%	大買/鉅額交易
2020/11/30	9	24.09	8	24.24	23.70	1	14,329	0.01%
2020/11/27	5	24.03	3	24.17	24.10	2	14,307	0.01%
2020/11/26	5	23.77	8	23.61	24.00	-3	14,206	-0.02%
2020/11/25	24	23.12	34	23.01	23.10	-10	13,931	-0.07%
2020/11/24	17	23.36	2	23.33	23.25	15	13,896	0.11%
2020/11/23	5	23.43	26	23.46	23.55	-21	13,828	-0.15%
2020/11/20	0	0.00	6	23.34	23.25	-6	13,763	-0.04%
2020/11/19	7	23.09	2	23.20	23.15	5	13,842	0.04%
2020/11/18	36	23.19	2	23.25	23.10	34	14,019	0.24%
2020/11/17	22	23.56	17	23.60	23.45	5	14,150	0.04%
2020/11/16	14	23.55	36	23.47	23.95	-22	14,077	-0.16%
2020/11/13	0	0.00	6	22.72	22.80	-6	13,799	-0.04%
2020/11/12	30	22.45	0	0.00	22.40	30	14,186	0.21%
2020/11/11	0	0.00	1	22.60	22.65	-1	14,869	-0.01%
2020/11/10	4	22.54	35	22.90	22.25	-31	15,658	-0.20%
2020/11/09	1	22.40	0	0.00	22.40	1	16,236	0.01%
2020/11/06	3	22.27	0	0.00	22.05	3	16,698	0.02%
2020/11/05	5	22.24	0	0.00	22.20	5	16,657	0.03%
2020/11/03	2	22.60	17	23.04	22.10	-15	16,534	-0.09%
2020/11/02	5	22.10	7	21.89	21.90	-2	16,295	-0.01%
2020/10/30	23	22.12	0	0.00	21.65	23	16,540	0.14%
2020/10/29	11	22.04	38	21.84	22.35	-27	16,403	-0.16%
2020/10/28	10	22.28	4	22.28	22.15	6	16,304	0.04%
2020/10/27	9	22.77	10	23.27	22.85	-1	16,142	-0.01%
2020/10/26	22	23.35	10	23.62	22.90	12	15,990	0.08%
2020/10/23	114	23.88	47	23.61	23.55	67	15,775	0.42%	大買/
2020/10/22	51	23.88	45	23.83	23.75	6	15,613	0.04%
2020/10/21	30	23.57	42	23.70	24.45	-12	14,920	-0.08%
2020/10/20	7	22.21	4	22.33	22.25	3	14,004	0.02%
2020/10/19	1	22.10	3.3	22.16	21.90	-2.3	13,998	-0.02%
2020/10/16	0	0.00	5	21.74	21.60	-5	13,910	-0.04%
2020/10/15	12	22.38	2	22.10	21.90	10	13,897	0.07%
2020/10/14	4	21.85	0	0.00	21.80	4	13,729	0.03%
2020/10/13	10	21.60	25	21.68	21.30	-15	13,649	-0.11%
2020/10/12	5	21.50	0	0.00	21.25	5	13,585	0.04%
2020/10/08	5	21.30	3	21.27	21.25	2	13,593	0.01%
2020/10/07	10	21.00	4	21.15	21.10	6	13,600	0.04%
2020/10/06	1	20.85	0	0.00	20.95	1	13,778	0.01%
2020/10/05	0.2	20.45	0	0.00	20.60	0.2	13,761	0.00%
2020/09/29	0	0.00	3	19.90	19.75	-3	13,818	-0.02%
2020/09/28	3	19.48	3	19.65	19.75	0	13,934	0.00%
2020/09/25	18	18.71	17	18.88	18.95	1	14,248	0.01%
2020/09/24	4	19.74	2	19.70	19.65	2	14,786	0.01%
2020/09/23	0	0.00	31	20.11	20.15	-31	14,746	-0.21%
2020/09/22	2	20.25	1	20.40	20.20	1	14,708	0.01%
2020/09/21	4	20.85	0	0.00	20.70	4	14,647	0.03%
2020/09/18	0	0.00	5	21.10	21.15	-5	14,606	-0.03%
2020/09/17	1	20.85	0	0.00	21.15	1	14,567	0.01%
2020/09/16	22	21.27	9	21.02	20.70	13	14,510	0.09%
2020/09/14	9	20.93	15	21.24	21.10	-6	14,325	-0.04%
2020/09/11	1	20.50	3	20.83	20.15	-2	14,108	-0.01%
2020/09/10	0	0.00	3	20.95	20.90	-3	14,005	-0.02%
2020/09/09	14	20.35	4	20.49	20.60	10	13,882	0.07%
2020/09/08	6	21.05	0	0.00	20.60	6	13,778	0.04%
2020/09/07	10	22.03	6	22.03	21.15	4	13,579	0.03%
2020/09/04	67	22.58	1,052	22.93	22.50	-985	13,177	-7.47%	大賣/鉅額交易
2020/09/03	1,027	22.51	19	21.73	22.55	1,008	12,118	8.32%	大買/鉅額交易
2020/09/02	3	20.67	3	20.60	20.50	0	11,319	0.00%
2020/09/01	8.2	20.53	3	20.77	20.85	5.2	11,092	0.05%
2020/08/31	1	19.95	6	20.04	20.00	-5	10,852	-0.05%
2020/08/28	1	20.45	0	0.00	20.10	1	10,805	0.01%
2020/08/27	1	19.65	3	19.98	19.80	-2	10,709	-0.02%
2020/08/26	5	20.70	8	20.68	20.25	-3	10,649	-0.03%
2020/08/25	10	20.55	11	20.28	20.25	-1	10,562	-0.01%
2020/08/24	29	20.46	22	20.45	20.55	7	10,492	0.07%
2020/08/21	29	20.80	15	20.61	21.00	14	10,543	0.13%
2020/08/20	19	20.73	25	19.81	19.35	-6	10,259	-0.06%
2020/08/19	17	21.09	59	21.40	21.45	-42	9,813	-0.43%
2020/08/18	61	21.68	68	21.64	21.70	-7	9,455	-0.07%
2020/08/17	69	21.41	79	21.26	21.70	-10	8,947	-0.11%
2020/08/14	146	20.43	116	20.72	20.55	30	8,193	0.37%	大買/大賣/
2020/08/13	71	19.18	27	19.22	19.60	44	7,372	0.60%
2020/08/12	18	18.00	8	17.83	17.85	10	6,571	0.15%
2020/08/11	1	16.45	0	0.00	16.55	1	6,010	0.02%
2020/08/10	6	16.78	3	16.95	16.55	3	5,991	0.05%
2020/08/07	4	16.99	1	17.25	17.10	3	5,947	0.05%
2020/08/06	10	17.56	7	17.19	17.15	3	5,891	0.05%
2020/08/05	8	16.67	5	17.22	17.00	3	5,686	0.05%
2020/07/30	0	0.00	2	15.35	15.65	-2	5,394	-0.04%
2020/07/28	7	15.33	6	15.45	15.10	1	5,383	0.02%
2020/07/27	2	15.73	1	15.75	15.70	1	5,373	0.02%
2020/07/24	1	15.80	1	15.60	15.55	0	5,273	0.00%
2020/07/22	1	16.45	5	16.40	16.45	-4	5,113	-0.08%
2020/07/16	3	15.90	3	16.10	16.30	0	4,788	0.00%
2020/07/14	0	0.00	55	16.37	16.25	-55	4,620	-1.19%
2020/07/13	6	16.34	164	16.53	16.50	-158	4,581	-3.45%	大賣/鉅額交易
2020/07/09	1	15.80	3	16.00	15.80	-2	4,346	-0.05%
2020/07/08	4	16.10	201	15.84	16.05	-197	4,320	-4.56%	大賣/鉅額交易
2020/07/07	1	15.70	3	15.90	15.75	-2	4,218	-0.05%
2020/07/06	363	16.31	13	16.22	16.25	350	4,102	8.53%	大買/鉅額交易
2020/07/03	72	16.02	6	15.95	16.10	66	3,749	1.76%
2020/06/30	0	0.00	2	14.10	14.05	-2	3,063	-0.07%
2020/06/16	0	0.00	2	14.00	14.15	-2	3,217	-0.06%
2020/06/12	2	13.90	0	0.00	14.05	2	3,282	0.06%
2020/06/11	0	0.00	3	14.65	14.25	-3	3,291	-0.09%
2020/06/09	4	14.80	8	14.75	14.75	-4	3,343	-0.12%
2020/06/04	2	14.70	3	14.75	14.75	-1	3,345	-0.03%
2020/06/03	3	15.15	0	0.00	14.85	3	3,328	0.09%
2020/06/02	3	14.82	1	14.85	15.10	2	3,309	0.06%
2020/06/01	0	0.00	6	15.08	15.05	-6	3,234	-0.19%
2020/05/29	13	14.95	7.9	14.75	15.15	5.1	3,239	0.16%
2020/05/28	12	14.83	9	14.77	14.60	3	3,215	0.09%
2020/05/14	3	13.58	2	13.85	13.40	1	2,718	0.04%
2020/05/13	2	13.93	3	14.10	14.00	-1	2,666	-0.04%
2020/05/12	0	0.00	2	14.20	14.15	-2	2,725	-0.07%
2020/05/11	6	14.57	4	14.48	14.50	2	2,716	0.07%
2020/05/08	3	14.10	2	14.05	13.95	1	2,612	0.04%
2020/05/05	3	14.05	3	14.02	13.85	0	2,675	0.00%
2020/05/04	3	13.93	3	13.95	13.90	0	2,703	0.00%
2020/04/30	3	14.25	0	0.00	14.25	3	2,705	0.11%
2020/04/29	4	14.05	4	14.00	14.00	0	2,688	0.00%
2020/04/24	2	13.90	0	0.00	13.80	2	2,692	0.07%
2020/04/17	2	13.80	0	0.00	13.85	2	2,667	0.07%
2020/04/16	2	14.20	3	13.85	14.10	-1	2,636	-0.04%
2020/04/15	2	14.05	2	13.88	14.05	0	2,660	0.00%
2020/04/14	2	13.68	2	13.60	13.60	0	2,641	0.00%
2020/04/09	3	13.55	0	0.00	13.10	3	2,664	0.11%
2020/04/08	4	12.55	4	12.64	12.90	0	2,636	0.00%
2020/04/01	0	0.00	3	11.90	12.00	-3	2,660	-0.11%
2020/03/31	6	11.98	3	11.95	11.80	3	2,698	0.11%
2020/03/30	0	0.00	4	11.65	11.90	-4	2,755	-0.15%
2020/03/26	1	12.20	0	0.00	12.25	1	2,701	0.04%
2020/03/24	0	0.00	1	10.75	10.90	-1	2,598	-0.04%
2020/03/23	4	10.30	0	0.00	10.35	4	2,575	0.16%
2020/03/12	0	0.00	1	13.15	13.00	-1	2,460	-0.04%
2020/03/10	3	14.45	3	14.10	14.50	0	2,393	0.00%
2020/03/09	3	15.10	3	14.90	14.50	0	2,370	0.00%
2020/02/17	0	0.00	4	15.25	15.15	-4	2,267	-0.18%
2020/02/13	12	15.52	2	15.53	15.30	10	2,315	0.43%
2019/12/27	6	17.20	12	17.15	17.10	-6	2,378	-0.25%
2019/12/26	6	17.50	0	0.00	17.15	6	2,370	0.25%
2019/12/16	0	0.00	5	17.00	16.95	-5	2,545	-0.20%
2019/11/27	2	17.10	0	0.00	17.25	2	3,005	0.07%
2019/11/18	6	17.45	6	17.30	17.20	0	3,263	0.00%
2019/11/04	0	0.00	10	17.35	17.35	-10	3,743	-0.27%
2019/11/01	0	0.00	1	17.20	17.30	-1	3,801	-0.03%
2019/10/30	10	17.25	0	0.00	17.25	10	3,966	0.25%
2019/10/28	0	0.00	5	17.35	17.35	-5	4,491	-0.11%
2019/10/25	6	17.25	0	0.00	17.25	6	4,847	0.12%
2019/10/15	1	17.60	0	0.00	17.70	1	5,090	0.02%
2019/10/07	0	0.00	5	17.00	16.95	-5	5,057	-0.10%
2019/09/27	0	0.00	2	16.98	16.95	-2	5,152	-0.04%
2019/09/25	0	0.00	10	17.55	17.55	-10	5,176	-0.19%
2019/09/24	17	18.01	0	0.00	17.45	17	5,157	0.33%
2019/09/06	1	17.75	0	0.00	17.75	1	4,924	0.02%
2019/09/05	2	18.00	30	18.00	17.90	-28	4,887	-0.57%
2019/09/02	0	0.00	9	17.60	17.60	-9	4,796	-0.19%
2019/08/30	0	0.00	130	17.80	17.65	-130	4,754	-2.73%	大賣/鉅額交易
2019/08/29	100	17.40	40	17.55	17.70	60	4,613	1.30%
2019/08/27	0	0.00	88	17.17	17.10	-88	4,477	-1.97%
2019/08/26	0	0.00	12	17.00	16.95	-12	4,466	-0.27%
2019/08/23	0	0.00	3	17.40	17.40	-3	4,412	-0.07%
2019/08/22	3	17.45	0	0.00	17.40	3	4,386	0.07%
2019/08/20	10	17.75	110	17.73	17.10	-100	4,303	-2.32%	大賣/
2019/08/19	100	17.20	0	0.00	17.20	100	4,031	2.48%
2019/08/14	9	16.05	0	0.00	16.00	9	3,928	0.23%
2019/08/13	0	0.00	12	15.95	15.80	-12	3,906	-0.31%
2019/08/12	4	16.15	0	0.00	16.15	4	3,897	0.10%
2019/08/08	0	0.00	1	15.35	15.75	-1	3,939	-0.03%
2019/08/07	9	15.42	8	15.45	15.15	1	3,955	0.03%
2019/08/06	8	15.25	20	15.50	15.45	-12	4,096	-0.29%
2019/08/02	0	0.00	12	15.93	15.90	-12	4,036	-0.30%
2019/08/01	22	16.90	22	16.63	16.60	0	4,063	0.00%
2019/07/29	0	0.00	1	16.60	17.60	-1	3,453	-0.03%
2019/07/26	0	0.00	1	16.25	16.00	-1	3,119	-0.03%
2019/07/25	0	0.00	50	15.60	15.55	-50	2,956	-1.69%
2019/07/24	12	15.80	0	0.00	15.70	12	2,931	0.41%
2019/07/23	0	0.00	1	15.85	15.65	-1	2,973	-0.03%
2019/07/19	0	0.00	7	15.30	15.25	-7	2,961	-0.24%
2019/07/18	0	0.00	12	15.40	15.15	-12	3,010	-0.40%
2019/07/17	4	15.50	0	0.00	15.50	4	3,021	0.13%
2019/07/16	0	0.00	4	15.35	15.30	-4	3,312	-0.12%
2019/07/15	4	15.44	4	15.35	15.40	0	3,411	0.00%
2019/07/12	4	15.35	11	15.11	15.45	-7	3,417	-0.20%
2019/07/10	12	15.10	0	0.00	15.15	12	3,509	0.34%
2019/07/08	12	14.95	12	14.90	14.95	0	3,489	0.00%
2019/07/03	0	0.00	60	15.05	14.85	-60	3,560	-1.69%
2019/07/02	0	0.00	1	14.95	14.90	-1	3,524	-0.03%
2019/06/27	60	14.80	0	0.00	14.70	60	3,630	1.65%
2019/06/20	0	0.00	3	14.65	14.70	-3	3,649	-0.08%
2019/06/19	3	14.70	0	0.00	14.70	3	3,661	0.08%
2019/06/17	0	0.00	1	14.40	14.45	-1	3,565	-0.03%
2019/05/28	0	0.00	2	13.65	13.65	-2	3,394	-0.06%
2019/05/23	0	0.00	2	14.45	14.35	-2	3,556	-0.06%
2019/05/20	0	0.00	10	14.43	14.50	-10	3,558	-0.28%
2019/05/17	0	0.00	12	14.95	14.50	-12	3,557	-0.34%
2019/05/16	1	15.25	1	15.15	14.85	0	3,535	0.00%
2019/05/14	16	14.67	5	14.65	15.00	11	3,483	0.32%
2019/05/13	15	14.22	10	14.35	14.15	5	3,335	0.15%
2019/05/10	4	14.85	3	14.47	14.50	1	3,307	0.03%
2019/05/09	9	15.20	8	14.85	14.50	1	3,278	0.03%
2019/05/08	2	14.75	7	14.56	15.00	-5	3,147	-0.16%
2019/05/07	3	14.82	13	14.74	14.70	-10	3,119	-0.32%
2019/05/06	56	14.70	0	0.00	14.60	56	3,105	1.80%
2019/05/03	11	14.89	3	14.63	15.00	8	3,006	0.27%
2019/05/02	3	14.60	6	14.53	14.70	-3	2,953	-0.10%
2019/04/30	0	0.00	4	14.40	14.45	-4	2,912	-0.14%
2019/04/29	21	14.66	4	14.45	14.60	17	2,888	0.59%
2019/04/25	2	14.53	1	14.35	14.45	1	2,775	0.04%
2019/04/22	12	15.34	45	15.35	15.15	-33	2,729	-1.21%
2019/04/19	10	14.25	10	14.35	14.90	0	2,433	0.00%
2019/04/16	0	0.00	5	14.25	14.25	-5	2,112	-0.24%
2019/04/15	5	13.95	0	0.00	13.95	5	2,046	0.24%
2019/04/09	0	0.00	20	13.88	14.05	-20	1,879	-1.06%
2019/04/08	0	0.00	1	13.75	13.80	-1	1,858	-0.05%
2019/04/01	6	13.15	80	13.22	13.20	-74	1,719	-4.30%
2019/03/28	38	13.05	4	13.20	13.00	34	1,673	2.03%
2019/03/27	40	13.40	1	13.45	13.30	39	1,654	2.36%
2019/03/26	1	13.75	0	0.00	13.55	1	1,629	0.06%
2019/03/25	0	0.00	155	13.68	13.65	-155	1,597	-9.70%	大賣/鉅額交易
2019/03/22	5	13.95	10	14.25	14.00	-5	1,579	-0.32%
2019/03/19	5	13.80	15	13.90	13.80	-10	1,540	-0.65%
2019/03/15	5	13.50	10	13.65	13.60	-5	1,515	-0.33%
2019/03/13	10	13.63	0	0.00	13.60	10	1,559	0.64%
2019/03/12	165	13.74	0	0.00	13.75	165	1,578	10.45%	大買/鉅額交易
2019/03/11	0	0.00	23	13.69	13.60	-23	1,606	-1.43%
2019/03/08	23	13.45	0	0.00	13.45	23	1,652	1.39%
2019/02/22	2	14.25	0	0.00	14.20	2	1,743	0.11%
2019/02/13	0	0.00	1	14.05	14.10	-1	1,588	-0.06%
2019/01/16	0	0.00	11	13.35	13.20	-11	1,758	-0.63%
2019/01/03	0	0.00	3	12.60	12.40	-3	1,771	-0.17%
2018/12/25	12	12.40	12	12.40	12.40	0	1,899	0.00%
2018/12/18	1	12.90	0	0.00	12.90	1	1,978	0.05%
2018/12/07	2	13.53	0	0.00	13.70	2	2,492	0.08%
2018/12/03	0	0.00	1	13.90	13.85	-1	2,503	-0.04%
2018/11/28	1	13.45	1	13.60	13.50	0	2,473	0.00%
2018/11/23	0	0.00	1	12.85	12.85	-1	2,478	-0.04%
2018/11/20	1	13.10	1	13.30	13.10	0	2,734	0.00%
2018/11/19	1	12.95	0	0.00	12.90	1	2,700	0.04%
2018/11/15	10	12.15	0	0.00	12.30	10	2,661	0.38%
2018/11/14	0	0.00	1	12.25	12.25	-1	2,674	-0.04%
2018/11/02	5	12.40	0	0.00	12.25	5	3,002	0.17%
2018/10/25	1	11.35	0	0.00	11.05	1	2,952	0.03%
2018/10/12	5	11.30	5	10.65	11.50	0	3,345	0.00%
2018/10/03	1	13.80	0	0.00	13.75	1	3,499	0.03%
2018/09/18	0	0.00	3	13.60	13.55	-3	5,063	-0.06%
2018/09/17	4	14.08	0	0.00	14.00	4	5,046	0.08%
2018/09/07	4	13.60	0	0.00	13.55	4	4,913	0.08%
2018/09/03	1	14.60	0	0.00	14.40	1	5,247	0.02%
2018/08/27	0	0.00	2	14.88	15.00	-2	5,881	-0.03%
2018/08/24	1	14.25	1	14.30	14.35	0	5,810	0.00%
2018/08/23	2	14.50	1	14.50	14.55	1	5,917	0.02%
2018/08/22	1	14.40	0	0.00	14.40	1	6,025	0.02%
2018/08/08	0	0.00	1	15.60	15.70	-1	7,522	-0.01%
2018/08/07	0	0.00	1	15.70	15.70	-1	7,867	-0.01%
2018/08/03	0	0.00	3	15.55	15.45	-3	8,549	-0.04%
2018/07/18	0	0.00	20	16.05	15.85	-20	8,652	-0.23%
2018/07/17	20	16.00	0	0.00	16.00	20	8,647	0.23%
2018/07/16	1	16.30	1	16.30	16.00	0	8,603	0.00%
2018/07/13	0	0.00	3	16.35	16.35	-3	8,501	-0.04%
2018/07/12	0	0.00	10	15.90	16.30	-10	8,446	-0.12%
2018/07/10	0	0.00	2	16.45	16.40	-2	8,496	-0.02%
2018/07/09	12	16.09	0	0.00	15.95	12	8,536	0.14%
2018/07/05	5	17.06	10	16.45	16.35	-5	8,428	-0.06%
2018/07/04	10	17.10	0	0.00	16.90	10	8,378	0.12%
2018/07/03	10	17.25	18	17.75	17.00	-8	8,024	-0.10%
2018/07/02	1	16.65	2	16.85	16.70	-1	7,037	-0.01%
2018/06/29	1	15.20	1	15.35	15.35	0	6,789	0.00%
2018/06/26	0	0.00	1	14.85	15.15	-1	6,772	-0.01%
2018/06/25	1	15.00	0	0.00	14.95	1	6,743	0.01%
2018/06/14	0	0.00	1	17.00	16.55	-1	6,557	-0.02%
2018/06/11	3	17.15	0	0.00	16.95	3	6,291	0.05%
2018/06/08	11	17.10	1	17.30	17.00	10	6,170	0.16%
2018/05/30	0	0.00	3	16.70	16.75	-3	5,218	-0.06%
2018/05/28	0	0.00	2	16.55	17.45	-2	4,999	-0.04%
2018/05/24	2	16.50	2	16.25	16.85	0	4,495	0.00%
2018/05/21	0	0.00	5	15.13	15.40	-5	3,757	-0.13%
2018/05/18	1	14.80	1	15.10	14.65	0	3,614	0.00%
2018/05/17	2	15.50	0	0.00	14.95	2	3,540	0.06%
2018/05/16	2	15.55	0.2	15.70	15.75	1.8	3,412	0.05%
2018/05/15	10	15.90	32	16.19	15.90	-22	3,291	-0.67%
2018/05/14	15	15.48	10	14.97	15.75	5	2,946	0.17%
2018/05/11	19	14.86	12	14.38	14.35	7	2,490	0.28%
2018/05/09	0	0.00	11	13.85	13.70	-11	2,130	-0.52%
2018/04/18	0	0.00	2	13.20	13.00	-2	1,552	-0.13%
2018/04/13	0	0.00	10	13.45	13.35	-10	1,479	-0.68%
2018/03/30	0	0.00	1	12.95	12.80	-1	1,453	-0.07%
2018/03/29	1	12.60	1	12.85	12.60	0	1,461	0.00%
2018/03/23	1	12.45	0	0.00	12.45	1	1,604	0.06%
2018/03/14	10	13.20	0	0.00	13.20	10	1,751	0.57%
2018/02/23	2	12.40	0	0.00	12.35	2	1,661	0.12%
2018/02/06	0	0.00	101	11.60	11.15	-101	1,809	-5.58%	大賣/鉅額交易
2018/01/18	1	12.80	0	0.00	12.80	1	2,905	0.03%
2018/01/10	5	13.00	0	0.00	12.95	5	4,210	0.12%
2018/01/09	1	13.40	0	0.00	13.40	1	4,238	0.02%
2018/01/05	0	0.00	9	13.50	13.45	-9	4,444	-0.20%