精成科 (6191)-國票-九鼎券商分點個股進出

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
72.7
漲跌
▼0.4
漲幅
-0.55%
成交量
2,846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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/05/02	3	72.90	0	0.00	72.70	3	5,272	0.06%
2024/04/30	1	73.90	1	72.40	73.10	0	5,283	0.00%
2024/04/29	2	71.20	9	72.01	73.10	-7	5,240	-0.13%
2024/04/24	2	69.00	4	69.43	69.50	-2	5,205	-0.04%
2024/04/22	5	67.28	0	0.00	67.20	5	5,212	0.10%
2024/04/19	1	70.40	1	69.00	70.40	0	5,171	0.00%
2024/04/17	1	70.00	1	70.00	70.00	0	5,085	0.00%
2024/04/16	1	69.10	3	69.37	69.00	-2	5,072	-0.04%
2024/04/12	1	69.70	0	0.00	69.70	1	4,968	0.02%
2024/04/11	1	70.50	3	70.47	70.80	-2	4,920	-0.04%
2024/04/10	4	70.78	0	0.00	70.50	4	4,923	0.08%
2024/04/09	4	71.55	1	72.00	72.20	3	4,895	0.06%
2024/04/08	2	71.75	0	0.00	71.90	2	4,898	0.04%
2024/04/03	3	71.80	69	72.00	72.00	-66	4,898	-1.35%
2024/04/02	8	72.00	0	0.00	72.60	8	4,894	0.16%
2024/04/01	3	72.53	2	72.90	72.70	1	4,893	0.02%
2024/03/29	0	0.00	1	72.50	72.70	-1	4,908	-0.02%
2024/03/28	5	74.76	14	75.21	73.70	-9	4,829	-0.19%
2024/03/27	12	71.93	5	72.86	73.20	7	4,646	0.15%
2024/03/26	1	69.40	4	70.98	69.40	-3	4,591	-0.07%
2024/03/25	7	71.80	0	0.00	71.20	7	4,596	0.15%
2024/03/22	3	71.83	9	71.66	71.40	-6	4,705	-0.13%
2024/03/21	20	74.06	11	74.64	73.60	9	4,720	0.19%
2024/03/20	18	72.67	30	73.88	76.10	-12	4,459	-0.27%
2024/03/19	6	69.32	4	68.85	69.20	2	3,975	0.05%
2024/03/18	0	0.00	2	65.30	66.40	-2	3,794	-0.05%
2024/03/15	1	65.60	7	65.40	64.90	-6	3,791	-0.16%
2024/03/12	0	0.00	6	64.00	64.60	-6	3,825	-0.16%
2024/03/11	1	63.50	8	63.59	63.50	-7	3,882	-0.18%
2024/03/08	2.5	65.22	1	65.10	64.10	1.5	3,929	0.04%
2024/03/07	19	68.03	2	67.80	67.60	17	3,999	0.43%
2024/03/06	2	68.90	11	68.59	68.60	-9	4,252	-0.21%
2024/03/05	22	67.94	34	68.42	68.70	-12	4,495	-0.27%
2024/03/04	1	66.90	0	0.00	66.30	1	4,448	0.02%
2024/03/01	1.5	66.27	0	0.00	66.00	1.5	4,454	0.03%
2024/02/29	1	65.50	0	0.00	65.30	1	4,433	0.02%
2024/02/27	10	66.50	10	66.30	66.30	0	4,396	0.00%
2024/02/26	4	67.50	0	0.00	67.50	4	4,382	0.09%
2024/02/23	11	68.76	10	68.30	68.10	1	4,407	0.02%
2024/02/21	21	69.42	2.1	68.80	68.90	19	4,550	0.42%
2024/02/19	1	69.70	0	0.00	69.80	1	4,588	0.02%
2024/02/16	1	69.70	1	69.30	69.20	0	4,599	0.00%
2024/02/15	1	68.80	4	67.75	69.20	-3	4,553	-0.07%
2024/02/02	2	64.80	2	64.70	64.70	0	4,505	0.00%
2024/01/30	0	0.00	1	64.50	64.30	-1	4,625	-0.02%
2024/01/26	0	0.00	2	64.80	64.80	-2	4,802	-0.04%
2024/01/25	0	0.00	1	65.00	63.50	-1	5,147	-0.02%
2024/01/24	1	66.20	2	66.10	64.70	-1	5,724	-0.02%
2024/01/23	2	65.40	1	65.50	65.80	1	5,960	0.02%
2024/01/22	1	65.30	0	0.00	64.90	1	5,958	0.02%
2024/01/17	0	0.00	1	65.90	65.20	-1	5,970	-0.02%
2024/01/16	1	64.70	0	0.00	65.50	1	5,952	0.02%
2024/01/15	2	65.00	0	0.00	65.00	2	5,946	0.03%
2024/01/11	1	63.20	0	0.00	63.50	1	5,941	0.02%
2024/01/10	0	0.00	1	62.80	62.90	-1	6,019	-0.02%
2024/01/09	0	0.00	1	64.50	63.20	-1	6,001	-0.02%
2024/01/08	0	0.00	1	64.30	64.10	-1	6,040	-0.02%
2024/01/03	3	65.10	2	65.30	65.10	1	6,124	0.02%
2024/01/02	2	64.40	0	0.00	65.20	2	6,245	0.03%
2023/12/29	2	64.50	0	0.00	64.50	2	6,259	0.03%
2023/12/28	2	63.90	0	0.00	63.70	2	6,278	0.03%
2023/12/27	1	65.20	1	64.20	64.30	0	6,348	0.00%
2023/12/26	2	63.60	0	0.00	64.30	2	6,403	0.03%
2023/12/25	5	63.20	0	0.00	63.70	5	6,357	0.08%
2023/12/22	1.2	65.02	1	64.80	64.90	0.2	6,298	0.00%
2023/12/21	1	64.50	72	64.21	64.00	-71	6,269	-1.13%
2023/12/20	2	65.30	1	64.80	64.80	1	6,269	0.02%
2023/12/19	6	64.95	15	64.91	65.30	-9	6,272	-0.14%
2023/12/18	4	68.60	10	69.20	68.00	-6	6,152	-0.10%
2023/12/15	16	75.29	9	74.72	72.90	7	6,063	0.12%
2023/12/14	4	73.20	3	72.87	73.40	1	5,987	0.02%
2023/12/13	2	70.60	5	71.02	71.10	-3	5,957	-0.05%
2023/12/12	8	70.58	1	70.30	70.30	7	6,040	0.12%
2023/12/11	0	0.00	2	70.70	70.70	-2	6,083	-0.03%
2023/12/08	7	72.36	8	72.19	72.20	-1	6,121	-0.02%
2023/12/07	5	71.20	7	71.43	71.50	-2	6,167	-0.03%
2023/12/06	3	70.80	2	71.05	71.00	1	6,245	0.02%
2023/12/05	2	68.30	0	0.00	70.00	2	6,364	0.03%
2023/12/04	5	72.50	7	72.21	70.10	-2	6,681	-0.03%
2023/12/01	4	69.13	4	70.43	70.50	0	6,663	0.00%
2023/11/30	6	66.77	12.1	67.42	69.00	-6.1	6,466	-0.09%
2023/11/29	1	64.00	0	0.00	64.20	1	6,214	0.02%
2023/11/28	1	62.90	1	63.20	63.20	0	6,221	0.00%
2023/11/24	2	61.80	0	0.00	61.50	2	6,290	0.03%
2023/11/21	4	65.45	6	65.57	62.80	-2	6,460	-0.03%
2023/11/20	1	63.50	1	64.80	64.60	0	6,567	0.00%
2023/11/17	5	64.30	0.2	64.50	64.50	4.8	6,575	0.07%
2023/11/16	1	63.10	2	62.60	63.10	-1	6,614	-0.02%
2023/11/15	1	63.90	0	0.00	63.30	1	6,703	0.01%
2023/11/14	3	62.83	5	62.90	63.00	-2	6,751	-0.03%
2023/11/13	1	62.50	3	62.03	61.90	-2	6,837	-0.03%
2023/11/10	1	62.60	3	62.37	62.00	-2	6,927	-0.03%
2023/11/08	3	62.50	5	63.36	62.50	-2	7,052	-0.03%
2023/11/07	1	63.50	0	0.00	63.40	1	7,139	0.01%
2023/11/06	2	63.80	13.2	63.30	64.00	-11.2	7,240	-0.15%
2023/11/03	6.2	62.73	6	63.62	62.40	0.2	7,229	0.00%
2023/11/02	45	62.70	37	63.53	63.90	8	7,160	0.11%
2023/11/01	56.1	61.18	52	60.34	61.20	4.1	6,866	0.06%
2023/10/31	3	61.17	2	61.50	61.60	1	6,314	0.02%
2023/10/27	1	56.00	0	0.00	56.00	1	6,205	0.02%
2023/10/26	1	54.10	0	0.00	54.90	1	6,275	0.02%
2023/10/25	0	0.00	1	56.10	55.60	-1	6,317	-0.02%
2023/10/24	1	55.70	1	56.00	55.70	0	6,364	0.00%
2023/10/23	0	0.00	5	54.40	54.30	-5	6,446	-0.08%
2023/10/20	2	54.40	2	53.90	53.90	0	6,629	0.00%
2023/10/19	4	54.50	4	55.15	55.00	0	6,661	0.00%
2023/10/18	1	55.20	0	0.00	54.30	1	6,673	0.01%
2023/10/17	2	56.15	1	55.40	55.40	1	6,673	0.01%
2023/10/16	0	0.00	5	56.60	56.00	-5	6,859	-0.07%
2023/10/13	2.1	56.65	17	57.28	56.60	-14.9	7,113	-0.21%
2023/10/12	4	58.03	0	0.00	58.00	4	7,355	0.05%
2023/10/11	1	57.80	4	57.33	57.40	-3	7,465	-0.04%
2023/10/06	19.2	59.03	10	58.30	57.80	9.2	7,486	0.12%
2023/10/05	8.1	61.90	0	0.00	61.90	8.1	7,397	0.11%
2023/10/04	0	0.00	8	62.50	62.70	-8	7,446	-0.11%
2023/10/03	11	63.23	0	0.00	63.10	11	7,513	0.15%
2023/10/02	2	62.80	6	63.90	64.60	-4	7,555	-0.05%
2023/09/28	0	0.00	8	62.33	62.00	-8	7,521	-0.11%
2023/09/27	11	61.65	3	61.70	61.70	8	7,551	0.11%
2023/09/26	1	62.50	9	62.37	62.20	-8	7,565	-0.11%
2023/09/25	2	60.10	2	61.80	62.20	0	7,573	0.00%
2023/09/22	0	0.00	3	59.10	59.60	-3	7,532	-0.04%
2023/09/21	8	59.70	0.1	59.70	59.60	7.9	7,598	0.10%
2023/09/20	4	62.20	1	61.40	61.30	3	7,734	0.04%
2023/09/19	2	62.90	2.1	63.15	62.80	-0.1	7,802	0.00%
2023/09/18	7	62.54	1	63.10	62.30	6	7,809	0.08%
2023/09/15	3	62.10	1	62.40	61.90	2	7,808	0.03%
2023/09/14	0	0.00	35	61.35	61.80	-35	7,723	-0.45%
2023/09/13	3	59.33	24	59.79	60.40	-21	7,665	-0.27%
2023/09/12	2	59.70	2	59.55	59.40	0	7,623	0.00%
2023/09/11	11	58.91	0	0.00	58.70	11	7,563	0.15%
2023/09/08	8	61.05	16	61.81	61.00	-8	7,459	-0.11%
2023/09/07	56.1	61.40	12	62.02	60.90	44.1	7,295	0.60%
2023/09/06	8	60.00	9.8	59.61	60.50	-1.8	6,934	-0.03%
2023/09/05	9.1	58.48	6	57.80	58.60	3.1	6,852	0.05%
2023/09/01	2	56.05	1	55.60	55.60	1	6,899	0.01%
2023/08/30	1	55.70	0	0.00	54.90	1	6,913	0.01%
2023/08/29	0	0.00	0.1	55.10	55.10	-0.1	6,913	0.00%
2023/08/28	2	56.20	0	0.00	55.90	2	6,888	0.03%
2023/08/25	3	56.17	3	57.33	57.40	0	6,919	0.00%
2023/08/24	1.1	56.43	20.2	55.27	55.90	-19.1	6,840	-0.28%
2023/08/22	12	58.45	11	58.57	58.80	1	6,650	0.02%
2023/08/21	3	57.17	5	57.54	58.00	-2	6,629	-0.03%
2023/08/18	2	56.50	3	56.20	55.80	-1	6,599	-0.02%
2023/08/17	5	55.02	3	55.63	56.20	2	6,552	0.03%
2023/08/16	0	0.00	6	53.92	54.10	-6	6,509	-0.09%
2023/08/15	2	53.50	2	53.50	53.40	0	6,428	0.00%
2023/08/11	1	51.70	0	0.00	52.10	1	6,321	0.02%
2023/08/09	0	0.00	1	52.10	51.80	-1	6,149	-0.02%
2023/08/08	0	0.00	1.1	51.22	51.60	-1.1	6,153	-0.02%
2023/08/07	1.1	50.71	3	49.83	50.90	-2	6,165	-0.03%
2023/08/02	6	48.51	2	48.55	48.25	4	6,212	0.06%
2023/08/01	0	0.00	10	50.10	50.40	-10	6,216	-0.16%
2023/07/31	1	50.50	1	51.60	51.30	0	6,527	0.00%
2023/07/28	2	50.00	1	50.30	51.20	1	6,583	0.02%
2023/07/27	0.1	50.70	0	0.00	50.70	0.1	6,498	0.00%
2023/07/26	3	51.47	2	51.00	51.10	1	6,442	0.02%
2023/07/25	5.1	51.00	17	51.41	51.40	-12	6,337	-0.19%
2023/07/24	1	48.00	2	48.45	49.10	-1	6,126	-0.02%
2023/07/21	2	47.10	17	48.32	48.45	-15	6,069	-0.25%
2023/07/20	8	48.91	8	47.85	48.20	0	6,029	0.00%
2023/07/19	6	48.88	5.1	48.76	48.10	0.9	5,952	0.02%
2023/07/18	14	50.46	3	50.02	50.80	11	5,773	0.19%
2023/07/17	28	52.00	4	52.83	52.50	24	5,479	0.44%
2023/07/14	1.1	48.65	3	48.70	49.45	-1.9	5,214	-0.04%
2023/07/13	2	47.45	6	48.37	47.95	-4	5,110	-0.08%
2023/07/12	4	47.80	0	0.00	47.50	4	5,038	0.08%
2023/07/11	2	46.98	1	47.50	47.30	1	4,997	0.02%
2023/07/10	0	0.00	10	46.65	46.05	-10	4,919	-0.20%
2023/07/07	7	47.44	7	47.06	47.30	0	4,812	0.00%
2023/07/06	21	48.77	2	48.85	48.20	19	4,772	0.40%
2023/07/05	3	47.75	3	47.65	47.75	0	4,694	0.00%
2023/07/04	1	47.05	1	47.05	47.05	0	4,681	0.00%
2023/07/03	2	47.30	10	47.12	47.20	-8	4,655	-0.17%
2023/06/29	9	45.97	0	0.00	46.20	9	4,640	0.19%
2023/06/28	14	46.36	17	46.32	46.80	-3	4,514	-0.07%
2023/06/27	19	44.61	16	44.53	44.50	3	4,337	0.07%
2023/06/26	10	43.75	10	43.69	44.15	0	4,197	0.00%
2023/06/21	0	0.00	6	43.21	43.20	-6	4,175	-0.14%
2023/06/20	1	42.30	3	42.35	42.20	-2	4,117	-0.05%
2023/06/19	0	0.00	1	42.00	42.15	-1	4,180	-0.02%
2023/06/16	0	0.00	2	42.55	42.35	-2	4,337	-0.05%
2023/06/15	5	42.70	10	42.25	42.60	-5	4,317	-0.12%
2023/06/12	2	42.20	0	0.00	42.00	2	4,258	0.05%
2023/06/09	12	41.73	3	42.12	42.20	9	4,246	0.21%
2023/06/08	0	0.00	3	41.63	41.65	-3	4,211	-0.07%
2023/06/07	8	42.23	9	41.92	42.00	-1	4,177	-0.02%
2023/06/06	0	0.00	1	40.50	40.60	-1	4,037	-0.02%
2023/06/05	1	40.60	7	40.47	40.45	-6	4,008	-0.15%
2023/06/02	3	39.82	0	0.00	39.70	3	3,934	0.08%
2023/06/01	0	0.00	1	39.75	39.75	-1	3,952	-0.03%
2023/05/31	1	38.70	2	38.90	39.15	-1	3,925	-0.03%
2023/05/30	2	39.25	1	39.45	39.55	1	3,822	0.03%
2023/05/29	1	39.70	2	39.65	39.75	-1	3,788	-0.03%
2023/05/26	2	39.35	1	39.30	39.15	1	3,754	0.03%
2023/05/25	7	39.98	8.4	40.08	40.20	-1.4	3,676	-0.04%
2023/05/24	2	39.43	13	39.53	39.60	-11	3,587	-0.31%
2023/05/23	0	0.00	1	38.70	38.80	-1	3,503	-0.03%
2023/05/22	2	38.40	2	38.38	38.50	0	3,467	0.00%
2023/05/19	0	0.00	1	37.90	37.85	-1	3,393	-0.03%
2023/05/18	0	0.00	1	37.60	37.75	-1	3,357	-0.03%
2023/05/17	5	37.98	3	37.60	37.55	2	3,354	0.06%
2023/05/16	0	0.00	12	37.55	37.50	-12	3,265	-0.37%
2023/05/15	0	0.00	1	38.00	37.40	-1	3,211	-0.03%
2023/05/12	1	37.20	1	36.95	37.65	0	3,149	0.00%
2023/05/11	2	37.28	3	37.27	37.15	-1	3,069	-0.03%
2023/05/10	6	37.38	3	37.30	37.65	3	2,987	0.10%
2023/05/09	0	0.00	2	36.43	36.40	-2	2,823	-0.07%
2023/05/08	4	37.04	3	37.12	36.85	1	2,788	0.04%
2023/05/05	9	37.11	17	37.14	36.45	-8	2,680	-0.30%
2023/05/04	1	35.65	16.3	36.98	37.30	-15.3	2,307	-0.66%
2023/04/28	2	33.78	0	0.00	33.80	2	2,157	0.09%
2023/04/25	1	33.55	0	0.00	32.95	1	2,123	0.05%
2023/04/21	1	33.55	2	33.40	33.25	-1	2,086	-0.05%
2023/04/20	0	0.00	3	34.00	33.90	-3	2,048	-0.15%
2023/04/19	0	0.00	1	34.00	34.15	-1	2,032	-0.05%
2023/04/17	0	0.00	12	34.44	34.55	-12	1,963	-0.61%
2023/04/14	3	34.35	0	0.00	34.10	3	1,923	0.16%
2023/04/13	0	0.00	10	34.15	34.00	-10	1,886	-0.53%
2023/04/11	12	34.23	12	34.31	34.30	0	1,843	0.00%
2023/04/07	2	33.80	0	0.00	33.85	2	1,708	0.12%
2023/03/31	2	33.90	2	33.75	33.85	0	1,612	0.00%
2023/03/29	0	0.00	3	33.40	33.20	-3	1,489	-0.20%
2023/03/28	0	0.00	3	33.30	32.60	-3	1,460	-0.21%
2023/03/24	10	33.50	1	33.65	33.30	9	1,413	0.64%
2023/03/23	0	0.00	1	33.10	33.10	-1	1,356	-0.07%
2023/03/22	6	33.02	1	33.35	33.10	5	1,330	0.38%
2023/03/21	5	33.38	4	32.56	33.50	1	1,244	0.08%
2023/03/17	1	31.45	2	31.40	31.45	-1	1,051	-0.10%
2023/03/16	1	31.80	0	0.00	30.95	1	1,044	0.10%
2023/03/13	1	31.90	1	31.70	31.80	0	1,003	0.00%
2023/03/09	5	31.80	0	0.00	31.50	5	961	0.52%
2023/03/08	0	0.00	2	31.75	31.80	-2	968	-0.21%
2023/03/06	3	31.55	2	31.53	31.40	1	921	0.11%
2023/03/01	1	29.85	3	29.75	29.80	-2	828	-0.24%
2023/02/23	1	30.15	5	30.20	30.20	-4	832	-0.48%
2023/02/22	0	0.00	5	29.50	29.60	-5	810	-0.62%
2023/02/17	0	0.00	5	29.85	29.95	-5	852	-0.59%
2023/02/16	3	29.70	0	0.00	29.85	3	861	0.35%
2023/02/15	8	30.03	9	29.73	29.80	-1	932	-0.11%
2023/02/10	3	28.85	0	0.00	28.85	3	969	0.31%
2023/02/06	6	29.60	0	0.00	29.55	6	1,108	0.54%
2023/02/03	0	0.00	8	29.60	29.60	-8	1,154	-0.69%
2023/02/02	8	29.35	6	29.55	29.70	2	1,151	0.17%
2023/02/01	10	28.95	0	0.00	29.25	10	1,131	0.88%
2023/01/30	0	0.00	0	28.15	28.30	0	1,110	0.00%
2023/01/16	0	0.00	3	27.68	27.60	-3	1,111	-0.27%
2023/01/10	0	0.00	6	28.10	28.10	-6	1,152	-0.52%
2023/01/09	5	28.05	0	0.00	28.10	5	1,160	0.43%
2022/12/27	0	0.00	50	28.07	28.00	-50	1,235	-4.05%
2022/12/16	0	0.00	1	28.65	28.55	-1	1,277	-0.08%
2022/12/14	0	0.00	4	28.85	28.95	-4	1,270	-0.31%
2022/12/09	1	28.95	0	0.00	28.85	1	1,271	0.08%
2022/12/08	0	0.00	1	29.00	28.95	-1	1,259	-0.08%
2022/12/07	2	29.30	0	0.00	28.60	2	1,255	0.16%
2022/12/06	2	29.20	5	29.30	29.20	-3	1,246	-0.24%
2022/12/05	1	30.35	0	0.00	30.10	1	1,227	0.08%
2022/12/02	8	30.44	0	0.00	30.30	8	1,216	0.66%
2022/11/24	4	29.33	10	29.29	29.40	-6	1,174	-0.51%
2022/11/21	0	0.00	8	29.35	29.10	-8	1,201	-0.67%
2022/11/18	3	29.60	0	0.00	29.60	3	1,194	0.25%
2022/11/17	0	0.00	3	30.10	30.00	-3	1,185	-0.25%
2022/11/16	2	29.60	0	0.00	29.80	2	1,171	0.17%
2022/11/15	0	0.00	30	29.90	29.85	-30	1,158	-2.59%
2022/11/11	23	30.08	7	29.95	29.55	16	1,146	1.40%
2022/11/10	3	29.45	3	29.40	29.55	0	1,172	0.00%
2022/11/09	0	0.00	5	29.12	29.35	-5	1,170	-0.43%
2022/11/03	7	28.79	10	28.76	28.95	-3	1,200	-0.25%
2022/11/02	7	28.04	0	0.00	27.80	7	1,169	0.60%
2022/11/01	0	0.00	10	26.62	27.35	-10	1,185	-0.84%
2022/10/31	7	25.55	0	0.00	25.80	7	1,155	0.61%
2022/10/28	0	0.00	1	25.40	25.25	-1	1,168	-0.09%
2022/10/27	4	25.24	0	0.00	25.30	4	1,170	0.34%
2022/10/20	0	0.00	4	24.80	25.65	-4	1,188	-0.34%
2022/09/29	0	0.00	3	25.20	25.25	-3	1,226	-0.24%
2022/09/28	0	0.00	1	24.70	24.40	-1	1,230	-0.08%
2022/09/26	0	0.00	5	25.40	25.40	-5	1,245	-0.40%
2022/09/22	0	0.00	1	26.85	27.00	-1	1,297	-0.08%
2022/09/12	0	0.00	2	27.83	27.85	-2	1,428	-0.14%
2022/09/07	0.1	27.10	0	0.00	27.00	0.1	1,630	0.00%
2022/09/05	0	0.00	2	27.93	27.85	-2	1,695	-0.12%
2022/08/26	2	29.20	0	0.00	29.30	2	1,922	0.10%
2022/08/23	0	0.00	10	28.61	28.65	-10	2,313	-0.43%
2022/08/17	84	29.59	1	29.40	29.40	83	2,493	3.33%
2022/08/16	2	29.13	0	0.00	29.25	2	2,394	0.08%
2022/08/15	2	28.80	1	28.85	28.80	1	2,364	0.04%
2022/08/12	1	28.90	1	28.80	28.80	0	2,350	0.00%
2022/08/11	2	29.05	0	0.00	29.00	2	2,333	0.09%
2022/08/10	0	0.00	2	27.50	28.20	-2	2,270	-0.09%
2022/08/08	2	28.90	0	0.00	28.90	2	2,254	0.09%
2022/08/05	2	29.35	0	0.00	29.40	2	2,206	0.09%
2022/08/04	4	29.08	0	0.00	29.05	4	2,209	0.18%
2022/08/02	1	29.00	0	0.00	29.00	1	2,235	0.04%
2022/07/29	1	29.60	0	0.00	29.60	1	2,270	0.04%
2022/07/26	0	0.00	5	29.00	28.85	-5	2,269	-0.22%
2022/07/22	0	0.00	78	29.52	29.55	-78	2,339	-3.33%
2022/07/21	0	0.00	9	29.44	29.55	-9	2,355	-0.38%
2022/07/20	0	0.00	2	29.20	29.15	-2	2,351	-0.09%
2022/07/18	0	0.00	3	28.35	28.65	-3	2,392	-0.13%
2022/07/15	3	27.95	0	0.00	28.10	3	2,431	0.12%
2022/07/08	0	0.00	3	27.45	27.55	-3	3,058	-0.10%
2022/07/07	2	26.95	0	0.00	27.05	2	3,176	0.06%
2022/07/05	0	0.00	2	27.05	27.10	-2	3,222	-0.06%
2022/06/30	1	28.50	0	0.00	28.60	1	3,219	0.03%
2022/06/29	1	29.90	0	0.00	29.80	1	3,199	0.03%
2022/06/27	1	30.60	0	0.00	30.65	1	3,228	0.03%
2022/06/23	0	0.00	3	30.05	29.75	-3	3,278	-0.09%
2022/06/21	1	30.25	0	0.00	30.80	1	3,253	0.03%
2022/06/20	4	30.30	2	29.90	29.90	2	3,255	0.06%
2022/06/17	6	31.73	59	31.62	31.85	-53	3,217	-1.65%
2022/06/16	14	32.98	5	33.82	32.35	9	3,187	0.28%
2022/06/14	2	31.40	0	0.00	31.90	2	2,997	0.07%
2022/06/13	3	31.93	3	32.35	31.70	0	2,998	0.00%
2022/06/10	2	33.55	0	0.00	33.15	2	2,976	0.07%
2022/06/08	0	0.00	7	33.39	33.35	-7	2,911	-0.24%
2022/06/07	3	33.10	6	33.28	33.35	-3	2,886	-0.10%
2022/06/06	13	33.30	15	33.36	33.50	-2	2,857	-0.07%
2022/06/02	25	34.05	24.4	34.07	34.10	0.6	2,810	0.02%
2022/06/01	10	32.30	4	32.45	32.35	6	2,504	0.24%
2022/05/27	10	31.54	3	31.97	31.40	7	2,441	0.29%
2022/05/26	25	32.15	12	32.07	31.80	13	2,416	0.54%
2022/05/25	2	30.95	4	31.01	31.35	-2	2,282	-0.09%
2022/05/23	0	0.00	5	31.15	31.10	-5	2,312	-0.22%
2022/05/19	4	30.86	0	0.00	30.95	4	2,430	0.16%
2022/05/18	4	31.23	2	31.33	31.25	2	2,437	0.08%
2022/05/16	0	0.00	14	30.06	30.20	-14	2,468	-0.57%
2022/05/13	0	0.00	11	29.35	29.45	-11	2,470	-0.45%
2022/05/12	4	29.05	7	28.91	28.85	-3	2,487	-0.12%
2022/05/11	4	29.68	0	0.00	29.60	4	2,477	0.16%
2022/05/10	0	0.00	7	29.96	30.25	-7	2,468	-0.28%
2022/05/09	6	30.75	11	30.90	30.55	-5	2,480	-0.20%
2022/05/06	1	32.50	0	0.00	32.50	1	2,452	0.04%
2022/05/05	4	32.95	10	33.08	32.95	-6	2,465	-0.24%
2022/05/03	1	32.50	5	32.50	32.45	-4	2,489	-0.16%
2022/04/28	24	32.79	3	32.53	32.40	21	2,513	0.84%
2022/04/27	0	0.00	7	31.15	31.35	-7	2,459	-0.28%
2022/04/25	5	32.17	9	32.30	32.00	-4	2,458	-0.16%
2022/04/22	10	33.69	0	0.00	33.60	10	2,462	0.41%
2022/04/21	12	33.86	13	33.90	33.75	-1	2,474	-0.04%
2022/04/20	9	32.97	0	0.00	33.00	9	2,439	0.37%
2022/04/19	3	33.20	3	33.20	32.95	0	2,446	0.00%
2022/04/18	4	33.38	0	0.00	32.70	4	2,459	0.16%
2022/04/15	0	0.00	11	34.00	33.95	-11	2,426	-0.45%
2022/04/14	31	34.63	23	34.77	34.30	8	2,404	0.33%
2022/04/13	6	31.05	2	33.90	33.90	4	1,924	0.21%
2022/04/12	4	30.85	0	0.00	30.85	4	1,836	0.22%
2022/04/11	0	0.00	3.3	31.70	31.00	-3.3	1,832	-0.18%
2022/04/08	8	32.50	10	32.50	32.35	-2	1,825	-0.11%
2022/04/07	0	0.00	5	32.20	32.20	-5	1,863	-0.27%
2022/03/30	1	34.25	2	34.25	34.55	-1	2,310	-0.04%
2022/03/29	4	34.39	0	0.00	34.10	4	2,298	0.17%
2022/03/28	0	0.00	1	34.40	34.80	-1	2,305	-0.04%
2022/03/23	0	0.00	6	34.45	34.55	-6	2,362	-0.25%
2022/03/21	0	0.00	8	34.00	34.20	-8	2,444	-0.33%
2022/03/18	1	33.80	6	33.80	33.55	-5	2,528	-0.20%
2022/03/16	0	0.00	4	33.45	33.15	-4	2,700	-0.15%
2022/03/15	0	0.00	3	33.42	33.45	-3	3,034	-0.10%
2022/03/14	5	34.13	16	34.20	34.15	-11	3,549	-0.31%
2022/03/11	0	0.00	1	34.15	34.15	-1	3,714	-0.03%
2022/03/09	2	33.40	0	0.00	33.70	2	3,969	0.05%
2022/03/08	0	0.00	12	33.76	33.15	-12	4,042	-0.30%
2022/03/07	8	34.15	5	34.15	34.10	3	4,088	0.07%
2022/03/04	4	35.29	1	35.25	35.25	3	4,085	0.07%
2022/03/03	3	35.75	3	35.70	35.60	0	4,129	0.00%
2022/03/02	1	35.55	2	35.60	35.75	-1	4,187	-0.02%
2022/03/01	6	35.75	38	36.01	35.80	-32	4,262	-0.75%
2022/02/25	6	35.58	10	35.60	35.65	-4	4,343	-0.09%
2022/02/24	2	35.88	2	35.50	35.35	0	4,384	0.00%
2022/02/23	26	36.60	4	36.85	36.45	22	4,420	0.50%
2022/02/22	5	36.62	16	37.07	36.80	-11	4,493	-0.24%
2022/02/18	15	35.88	8	35.50	35.90	7	4,646	0.15%
2022/02/17	13	35.95	0	0.00	35.70	13	4,699	0.28%
2022/02/16	6	35.32	0	0.00	35.40	6	4,750	0.13%
2022/02/15	7	34.87	0	0.00	34.65	7	4,766	0.15%
2022/02/14	7	35.03	15	35.12	34.95	-8	4,786	-0.17%
2022/02/11	0	0.00	3	36.00	35.70	-3	4,842	-0.06%
2022/02/10	25	36.20	60	36.00	36.10	-35	4,866	-0.72%
2022/02/09	49.8	36.10	13	36.10	36.25	36.8	4,881	0.75%
2022/02/08	11	36.41	6	36.47	36.40	5	4,932	0.10%
2022/02/07	2	35.50	0	0.00	35.95	2	5,065	0.04%
2022/01/26	6.6	35.36	4	35.14	35.15	2.6	5,190	0.05%
2022/01/25	2	35.23	20	35.20	35.10	-18	5,340	-0.34%
2022/01/24	11	35.46	0	0.00	35.65	11	5,359	0.21%
2022/01/21	15	36.36	8	36.09	35.90	7	5,403	0.13%
2022/01/20	8	36.70	0	0.00	36.70	8	5,523	0.14%
2022/01/19	0	0.00	3	36.45	36.50	-3	5,629	-0.05%
2022/01/18	4	36.80	5	36.95	36.55	-1	5,639	-0.02%
2022/01/17	18	36.49	19	36.61	36.80	-1	5,628	-0.02%
2022/01/14	14	35.45	10	35.55	35.50	4	5,606	0.07%
2022/01/13	2	36.25	0	0.00	36.20	2	5,596	0.04%
2022/01/12	3	36.23	7	36.41	36.20	-4	5,610	-0.07%
2022/01/11	11	36.58	12	36.63	36.40	-1	5,642	-0.02%
2022/01/10	2	36.65	6	37.07	36.90	-4	5,634	-0.07%
2022/01/07	1	37.50	0	0.00	36.95	1	5,646	0.02%
2022/01/06	14	37.95	10	37.45	37.40	4	5,641	0.07%
2022/01/05	48	37.88	2	37.65	37.65	46	5,650	0.81%
2022/01/04	8	38.16	11	38.06	38.05	-3	5,657	-0.05%
2022/01/03	2.5	38.43	0	0.00	38.20	2.5	5,697	0.04%
2021/12/30	13.5	38.57	7	38.51	38.60	6.5	5,768	0.11%
2021/12/29	11.7	39.23	1	38.80	38.95	10.7	5,828	0.18%
2021/12/28	25.3	39.35	8	39.10	39.10	17.3	5,831	0.30%
2021/12/27	73	39.11	20	39.14	39.00	53	5,740	0.92%
2021/12/24	3	37.97	19	38.10	38.20	-16	5,696	-0.28%
2021/12/23	4	37.59	1	37.55	37.55	3	5,638	0.05%
2021/12/22	11	37.49	0	0.00	37.30	11	5,653	0.19%
2021/12/21	6	37.54	0	0.00	37.40	6	5,647	0.11%
2021/12/20	10	37.75	0	0.00	37.65	10	5,633	0.18%
2021/12/16	6	37.45	0	0.00	37.45	6	5,577	0.11%
2021/12/15	6	37.32	0	0.00	37.45	6	5,545	0.11%
2021/12/14	6	37.73	3	37.25	37.25	3	5,515	0.05%
2021/12/13	12	38.45	10	38.55	38.25	2	5,440	0.04%
2021/12/10	8.1	38.96	3	39.00	38.85	5.1	5,412	0.09%
2021/12/09	8.6	40.22	0	0.00	39.65	8.6	5,331	0.16%
2021/12/08	114	39.98	108	40.15	41.60	6	5,041	0.12%	大買/大賣/
2021/12/07	2	39.50	11	38.95	38.75	-9	4,536	-0.20%
2021/12/06	13	38.77	9	39.27	38.40	4	4,408	0.09%
2021/12/03	0	0.00	3	38.45	38.65	-3	4,258	-0.07%
2021/12/02	6	38.40	15	38.41	37.70	-9	4,195	-0.21%
2021/12/01	0	0.00	5	38.40	38.20	-5	4,204	-0.12%
2021/11/30	3.2	37.39	0	0.00	37.65	3.2	4,179	0.08%
2021/11/29	4.5	36.35	0	0.00	36.80	4.5	4,188	0.11%
2021/11/25	0	0.00	0.3	38.60	38.35	-0.3	4,177	-0.01%
2021/11/24	15	38.15	4	38.29	38.50	11	4,211	0.26%
2021/11/22	0	0.00	5.5	37.69	38.00	-5.5	4,188	-0.13%
2021/11/19	6.2	37.15	1	37.10	37.20	5.2	4,210	0.12%
2021/11/18	29.3	38.78	27	39.03	37.85	2.3	4,200	0.05%
2021/11/16	13	37.92	0	0.00	37.60	13	4,151	0.31%
2021/11/15	0	0.00	4	38.26	38.40	-4	4,129	-0.10%
2021/11/12	3	37.05	0	0.00	37.40	3	4,175	0.07%
2021/11/10	1	38.05	4	37.65	37.85	-3	4,364	-0.07%
2021/11/09	0.2	37.20	0	0.00	37.25	0.2	4,589	0.00%
2021/11/08	6.1	37.04	0	0.00	37.00	6.1	4,764	0.13%
2021/11/04	0.2	37.65	5	38.00	38.00	-4.8	4,843	-0.10%
2021/11/03	0	0.00	8	37.03	36.85	-8	4,895	-0.16%
2021/11/02	5.3	36.23	11.7	36.45	35.60	-6.4	4,847	-0.13%
2021/10/29	0.1	35.10	2.9	35.41	35.35	-2.8	4,908	-0.06%
2021/10/28	8	34.84	8	35.11	34.60	0	5,044	0.00%
2021/10/27	8	34.38	11	33.87	34.75	-3	5,276	-0.06%
2021/10/26	10.2	32.70	8.9	32.86	32.75	1.3	5,404	0.02%
2021/10/21	4	33.30	1	33.45	32.85	3	5,703	0.05%
2021/10/20	5	33.55	7.4	33.55	33.55	-2.4	5,783	-0.04%
2021/10/12	1	30.45	0	0.00	31.50	1	5,919	0.02%
2021/10/08	0	0.00	20	31.45	30.80	-20	6,082	-0.33%
2021/10/07	2	31.50	0	0.00	31.30	2	7,076	0.03%
2021/10/06	0	0.00	5	32.16	31.10	-5	7,813	-0.06%
2021/10/04	0	0.00	5	31.95	31.80	-5	8,042	-0.06%
2021/10/01	5	32.43	6	31.93	32.40	-1	8,144	-0.01%
2021/09/30	15	33.25	6	33.20	33.25	9	8,173	0.11%
2021/09/29	0	0.00	22	32.61	33.20	-22	8,202	-0.27%
2021/09/28	0	0.00	31	32.11	32.50	-31	8,354	-0.37%
2021/09/27	38	32.67	12	32.59	32.60	26	8,505	0.31%
2021/09/24	53	33.26	35	33.37	33.15	18	9,105	0.20%
2021/09/23	0	0.00	6	32.30	32.35	-6	9,144	-0.07%
2021/09/17	0	0.00	3	30.97	31.40	-3	9,643	-0.03%
2021/09/10	2	31.95	2	31.95	31.90	0	10,396	0.00%
2021/09/09	2	31.53	8	31.53	31.55	-6	10,474	-0.06%
2021/09/08	11	30.93	1	30.80	30.85	10	10,699	0.09%
2021/09/02	3	33.42	7	33.95	33.10	-4	11,091	-0.04%
2021/09/01	7	33.60	22	33.65	33.65	-15	11,238	-0.13%
2021/08/31	3	33.23	0	0.00	33.50	3	11,246	0.03%
2021/08/30	3	33.75	6	33.80	33.35	-3	11,271	-0.03%
2021/08/25	4	33.15	4	33.30	33.10	0	11,338	0.00%
2021/08/24	0	0.00	11	32.95	32.50	-11	11,467	-0.10%
2021/08/23	1	32.95	5	32.86	32.70	-4	11,562	-0.03%
2021/08/20	18	31.66	3	31.78	31.50	15	11,539	0.13%
2021/08/19	2	32.10	0	0.00	31.40	2	11,588	0.02%
2021/08/18	2	30.75	11	31.67	32.80	-9	11,624	-0.08%
2021/08/17	13	32.04	1	31.35	31.30	12	11,842	0.10%
2021/08/16	8	32.89	29	33.47	32.75	-21	11,849	-0.18%
2021/08/13	32	34.09	20	34.85	33.95	12	11,822	0.10%
2021/08/12	12	35.08	10	35.60	35.20	2	11,806	0.02%
2021/08/11	17	35.49	6	35.05	35.05	11	12,117	0.09%
2021/08/10	0	0.00	1	36.50	36.55	-1	12,109	-0.01%
2021/08/09	22	36.10	22	36.05	35.95	0	12,111	0.00%
2021/08/06	9	37.27	10	37.54	37.20	-1	12,112	-0.01%
2021/08/05	4	37.15	16	36.94	37.30	-12	11,922	-0.10%
2021/08/04	65	36.94	12	36.40	36.40	53	11,955	0.44%
2021/08/03	0	0.00	2	36.50	36.85	-2	12,084	-0.02%
2021/08/02	12	36.28	6	36.35	36.40	6	12,072	0.05%
2021/07/30	0	0.00	2	35.78	35.45	-2	11,974	-0.02%
2021/07/29	8	35.37	7	35.48	35.65	1	12,025	0.01%
2021/07/28	24	34.72	23	34.91	35.45	1	12,152	0.01%
2021/07/27	1	35.60	0	0.00	35.65	1	12,288	0.01%
2021/07/26	9	36.91	29	36.83	36.75	-20	12,343	-0.16%
2021/07/23	11	35.72	15	35.87	35.55	-4	12,578	-0.03%
2021/07/22	1	34.35	17	34.66	34.40	-16	12,838	-0.12%
2021/07/21	5	33.55	34	34.07	33.30	-29	12,832	-0.23%
2021/07/20	13	34.22	19	34.22	34.00	-6	12,912	-0.05%
2021/07/19	33	34.86	24	34.93	34.90	9	12,937	0.07%
2021/07/16	6	35.60	36	35.59	35.35	-30	13,121	-0.23%
2021/07/15	52	35.09	23	35.01	35.20	29	13,165	0.22%
2021/07/14	84	37.32	33	37.20	35.55	51	13,131	0.39%
2021/07/13	35	38.56	369.1	39.06	39.35	-334.1	12,255	-2.73%	大賣/鉅額交易
2021/07/12	2	35.88	9	35.89	35.80	-7	11,596	-0.06%
2021/07/09	290	35.21	0	0.00	34.90	290	11,514	2.52%	大買/鉅額交易
2021/07/08	12	35.43	27	35.45	35.45	-15	11,576	-0.13%
2021/07/07	2	34.75	9	34.78	34.65	-7	11,594	-0.06%
2021/07/06	12	35.28	5	35.46	35.05	7	11,704	0.06%
2021/07/05	45	35.92	23	35.79	35.80	22	11,852	0.19%
2021/07/02	21	34.91	21	35.09	34.95	0	11,797	0.00%
2021/07/01	67	35.96	56	36.21	34.80	11	11,781	0.09%
2021/06/30	26	34.13	12	34.14	34.75	14	11,284	0.12%
2021/06/29	79	35.08	76	34.97	34.50	3	11,136	0.03%
2021/06/28	2	33.65	3	34.07	34.40	-1	10,778	-0.01%
2021/06/25	0	0.00	20	33.86	33.40	-20	10,796	-0.19%
2021/06/24	39	34.07	12	33.96	33.95	27	10,849	0.25%
2021/06/23	11	33.91	75	33.78	34.10	-64	10,711	-0.60%
2021/06/22	3	32.58	0	0.00	32.65	3	10,780	0.03%
2021/06/21	2	32.53	6	32.46	32.30	-4	11,991	-0.03%
2021/06/18	4	33.28	5	33.59	33.20	-1	12,188	-0.01%
2021/06/17	14	33.60	6	33.28	33.65	8	12,287	0.07%
2021/06/16	4	32.68	1	32.45	32.80	3	12,266	0.02%
2021/06/15	4	33.19	11	33.15	33.35	-7	12,663	-0.06%
2021/06/11	3	32.13	1	32.45	31.95	2	12,703	0.02%
2021/06/10	8	32.66	1	32.45	32.50	7	12,714	0.06%
2021/06/09	4	32.30	6	32.73	32.25	-2	12,670	-0.02%
2021/06/04	2	31.55	0	0.00	31.45	2	12,799	0.02%
2021/06/02	8	32.21	0	0.00	31.70	8	12,999	0.06%
2021/06/01	17	32.85	21	32.93	32.65	-4	13,120	-0.03%
2021/05/31	14	32.16	16	32.00	32.20	-2	13,123	-0.02%
2021/05/28	2	31.48	0	0.00	31.50	2	13,203	0.02%
2021/05/27	8	31.33	4	31.45	30.90	4	13,926	0.03%
2021/05/26	10	30.85	10	31.06	31.20	0	14,731	0.00%
2021/05/25	19	31.44	22	31.11	31.50	-3	14,771	-0.02%
2021/05/24	0	0.00	18	29.96	29.95	-18	14,668	-0.12%
2021/05/21	14	29.00	0	0.00	29.25	14	15,180	0.09%
2021/05/20	4	29.20	5	28.80	28.75	-1	15,279	-0.01%
2021/05/19	19	29.77	15	29.70	29.85	4	15,364	0.03%
2021/05/18	0	0.00	3	27.80	28.35	-3	15,190	-0.02%
2021/05/17	5	26.22	40	26.87	25.80	-35	15,148	-0.23%
2021/05/14	49	29.01	12	29.03	28.45	37	15,049	0.25%
2021/05/13	15	27.87	2	28.60	28.35	13	14,977	0.09%
2021/05/12	3	29.63	33	27.70	28.40	-30	15,139	-0.20%
2021/05/11	9	30.17	0	0.00	30.10	9	14,962	0.06%
2021/05/10	1	33.20	0	0.00	32.70	1	14,811	0.01%
2021/05/07	0	0.00	1	32.85	33.40	-1	14,822	-0.01%
2021/05/06	17	32.62	17	32.30	31.95	0	14,811	0.00%
2021/05/05	39	33.31	36	33.40	32.90	3	14,775	0.02%
2021/05/04	33	33.01	5	34.16	32.80	28	14,681	0.19%
2021/05/03	37	35.09	27	35.28	35.30	10	14,512	0.07%
2021/04/29	18	36.11	14	36.03	35.40	4	14,359	0.03%
2021/04/28	8	36.22	26	35.75	36.70	-18	13,913	-0.13%
2021/04/27	8	33.93	2	34.00	33.75	6	13,619	0.04%
2021/04/26	10	34.93	8	34.87	34.50	2	13,771	0.01%
2021/04/23	0	0.00	1	34.55	34.50	-1	13,707	-0.01%
2021/04/22	25	35.10	24	33.84	33.50	1	13,883	0.01%
2021/04/21	2	35.03	8	34.97	35.10	-6	13,962	-0.04%
2021/04/20	5	34.62	10	34.40	34.25	-5	13,870	-0.04%
2021/04/19	4	33.63	27	33.76	34.05	-23	13,816	-0.17%
2021/04/16	4	33.10	26	33.01	33.35	-22	13,858	-0.16%
2021/04/15	8	32.56	0	0.00	32.60	8	13,906	0.06%
2021/04/14	12	31.63	1	32.00	32.15	11	13,938	0.08%
2021/04/13	41	33.40	8	33.38	32.80	33	13,967	0.24%
2021/04/12	17	33.83	10	33.87	33.45	7	13,970	0.05%
2021/04/09	19	34.11	20	34.04	34.10	-1	13,870	-0.01%
2021/04/08	38	33.50	15	33.35	33.55	23	13,661	0.17%
2021/04/07	11	32.77	23	32.79	32.85	-12	13,537	-0.09%
2021/04/06	7	32.19	19	32.33	32.25	-12	13,476	-0.09%
2021/04/01	15	31.80	9	31.73	31.75	6	13,464	0.04%
2021/03/31	2	32.10	12	31.83	31.70	-10	13,526	-0.07%
2021/03/30	4	31.95	15	31.99	32.00	-11	13,573	-0.08%
2021/03/29	8	31.38	6	31.39	31.30	2	13,504	0.01%
2021/03/26	13	31.74	2	32.00	31.70	11	13,511	0.08%
2021/03/25	28	31.95	1	31.90	31.40	27	13,605	0.20%
2021/03/24	33	32.76	70	32.76	32.70	-37	13,600	-0.27%
2021/03/23	16	30.05	14	30.69	31.00	2	12,386	0.02%
2021/03/22	5	30.05	4	30.21	30.25	1	12,194	0.01%
2021/03/19	9	30.04	22	29.87	30.50	-13	12,191	-0.11%
2021/03/18	57	30.13	43	30.09	30.00	14	12,147	0.12%
2021/03/17	16	29.21	47	29.48	29.10	-31	11,943	-0.26%
2021/03/16	8	29.11	8	28.95	28.80	0	12,073	0.00%
2021/03/15	2	28.78	33	28.75	29.00	-31	12,463	-0.25%
2021/03/12	9	28.53	17	28.72	28.60	-8	12,568	-0.06%
2021/03/11	3	28.60	3	28.70	28.75	0	13,343	0.00%
2021/03/10	31	28.57	18	28.90	28.35	13	13,647	0.10%
2021/03/09	25	27.60	4	27.98	28.00	21	13,935	0.15%
2021/03/08	15	28.35	2	28.35	27.95	13	13,984	0.09%
2021/03/05	31	28.62	20	28.89	28.45	11	14,005	0.08%
2021/03/04	24	28.54	4	28.85	28.80	20	14,031	0.14%
2021/03/03	15	28.43	46	28.56	28.40	-31	14,210	-0.22%
2021/03/02	123	29.70	159	29.91	28.70	-36	14,358	-0.25%	大買/大賣/
2021/02/26	45	28.48	53.1	28.37	28.10	-8.1	13,726	-0.06%
2021/02/25	5	26.85	7	26.89	26.95	-2	13,054	-0.02%
2021/02/24	5	27.12	5	26.78	26.65	0	13,159	0.00%
2021/02/23	67	27.52	94	27.61	27.40	-27	13,079	-0.21%
2021/02/22	4	26.30	42	26.39	26.55	-38	12,617	-0.30%
2021/02/19	33.1	26.20	0	0.00	26.15	33.1	12,705	0.26%
2021/02/18	2	26.05	30	25.41	26.05	-28	13,038	-0.21%
2021/02/17	11	24.78	0	0.00	24.90	11	13,491	0.08%
2021/02/05	4	24.30	0	0.00	24.15	4	13,541	0.03%
2021/02/04	3	24.42	0	0.00	24.35	3	13,579	0.02%
2021/02/03	46	24.90	36	24.83	24.85	10	13,631	0.07%
2021/02/02	0	0.00	14	24.21	24.20	-14	13,605	-0.10%
2021/02/01	3	23.97	3	23.92	23.90	0	13,654	0.00%
2021/01/29	34	23.98	22	23.83	23.65	12	13,663	0.09%
2021/01/28	20	24.00	21	24.00	24.40	-1	13,720	-0.01%
2021/01/27	11	24.01	7	24.05	24.00	4	13,791	0.03%
2021/01/26	7	23.69	2	24.00	23.55	5	14,159	0.04%
2021/01/25	7	23.74	2	23.60	23.90	5	14,129	0.04%
2021/01/22	3	24.12	4	24.10	24.10	-1	14,149	-0.01%
2021/01/21	5	24.99	20	24.55	24.15	-15	14,222	-0.11%
2021/01/20	43	24.99	13	25.00	24.75	30	14,240	0.21%
2021/01/19	18	26.33	164	26.20	25.85	-146	14,219	-1.03%	大賣/鉅額交易
2021/01/18	106	25.70	2	25.50	25.60	104	14,175	0.73%	大買/鉅額交易
2021/01/15	30	26.24	34	26.18	26.35	-4	14,279	-0.03%
2021/01/14	164	26.57	74	26.69	27.20	90	14,786	0.61%	大買/
2021/01/13	3	25.73	9	25.98	25.90	-6	15,460	-0.04%
2021/01/12	4	25.89	7	25.80	25.55	-3	15,476	-0.02%
2021/01/11	10	26.15	10	26.22	26.25	0	15,595	0.00%
2021/01/08	4	25.91	6	26.01	25.60	-2	15,511	-0.01%
2021/01/07	2	25.45	13	25.69	25.55	-11	15,580	-0.07%
2021/01/06	54	25.73	45.4	25.44	25.30	8.6	15,616	0.06%
2021/01/05	7	25.88	26	25.75	26.20	-19	15,576	-0.12%
2021/01/04	10	25.60	1	25.55	25.50	9	15,507	0.06%
2020/12/31	6	25.31	5	25.15	25.25	1	15,490	0.01%
2020/12/30	1	25.50	0	0.00	25.35	1	15,492	0.01%
2020/12/29	5	25.91	3	26.10	25.75	2	15,499	0.01%
2020/12/28	18	25.54	16	25.74	25.75	2	15,443	0.01%
2020/12/25	16	25.23	0	0.00	25.10	16	15,368	0.10%
2020/12/24	10	25.34	16	25.42	25.25	-6	15,292	-0.04%
2020/12/23	7	24.81	9	24.98	24.85	-2	15,214	-0.01%
2020/12/22	26	25.18	1	25.45	24.80	25	15,269	0.16%
2020/12/21	11	25.69	0	0.00	25.70	11	15,191	0.07%
2020/12/18	45	25.97	62	26.15	26.50	-17	15,033	-0.11%
2020/12/17	7	25.61	2	25.40	25.40	5	14,779	0.03%
2020/12/16	12	25.86	31	25.98	25.75	-19	14,749	-0.13%
2020/12/15	7	25.49	5	25.37	25.40	2	14,713	0.01%
2020/12/14	36	26.28	13	26.15	26.05	23	14,594	0.16%
2020/12/11	26	26.31	21	26.34	26.10	5	14,537	0.03%
2020/12/10	8	26.93	0	0.00	27.05	8	14,332	0.06%
2020/12/09	44	27.33	43	27.02	27.80	1	14,215	0.01%
2020/12/08	40	26.23	12	26.15	26.15	28	13,847	0.20%
2020/12/07	102	27.12	49	27.04	26.50	53	13,754	0.39%	大買/
2020/12/04	5	25.07	24	25.01	25.65	-19	12,973	-0.15%
2020/12/03	27	25.03	46	24.78	24.50	-19	12,803	-0.15%
2020/12/02	4	24.24	8	24.34	24.15	-4	12,762	-0.03%
2020/12/01	21	23.79	2	23.88	24.20	19	13,696	0.14%
2020/11/30	15	23.90	29	24.12	23.70	-14	14,329	-0.10%
2020/11/27	7	24.03	35	24.01	24.10	-28	14,307	-0.20%
2020/11/26	65	23.85	60	23.60	24.00	5	14,206	0.04%
2020/11/25	10	23.15	5	22.98	23.10	5	13,931	0.04%
2020/11/24	11	23.57	15	23.66	23.25	-4	13,896	-0.03%
2020/11/23	6	23.48	5	23.55	23.55	1	13,828	0.01%
2020/11/20	12	23.30	0	0.00	23.25	12	13,763	0.09%
2020/11/19	21	23.28	32	23.12	23.15	-11	13,842	-0.08%
2020/11/18	10	23.18	6	23.30	23.10	4	14,019	0.03%
2020/11/17	31	23.64	29	23.55	23.45	2	14,150	0.01%
2020/11/16	46	23.55	21	23.72	23.95	25	14,077	0.18%
2020/11/13	1	22.30	10	22.73	22.80	-9	13,799	-0.07%
2020/11/12	7	22.35	0	0.00	22.40	7	14,186	0.05%
2020/11/11	15	22.40	2	22.60	22.65	13	14,869	0.09%
2020/11/10	0	0.00	1	23.00	22.25	-1	15,658	-0.01%
2020/11/09	2	22.35	5	22.56	22.40	-3	16,236	-0.02%
2020/11/06	2	22.40	2	22.20	22.05	0	16,698	0.00%
2020/11/05	8	22.19	0	0.00	22.20	8	16,657	0.05%
2020/11/04	0	0.00	3	22.30	22.30	-3	16,608	-0.02%
2020/11/03	27	22.48	10	22.85	22.10	17	16,534	0.10%
2020/11/02	2	21.95	3	21.90	21.90	-1	16,295	-0.01%
2020/10/30	3	22.25	0	0.00	21.65	3	16,540	0.02%
2020/10/29	1	22.00	11	22.08	22.35	-10	16,403	-0.06%
2020/10/28	3	22.83	7	22.38	22.15	-4	16,304	-0.02%
2020/10/27	8	23.26	16	23.19	22.85	-8	16,142	-0.05%
2020/10/26	10	23.10	3	23.15	22.90	7	15,990	0.04%
2020/10/23	1	23.70	0	0.00	23.55	1	15,775	0.01%
2020/10/22	9	23.82	4	23.79	23.75	5	15,613	0.03%
2020/10/21	74	23.02	132.5	23.29	24.45	-58.5	14,920	-0.39%	大賣/
2020/10/19	2	22.33	1	21.90	21.90	1	13,998	0.01%
2020/10/16	2	21.75	0	0.00	21.60	2	13,910	0.01%
2020/10/15	27	21.92	14	22.19	21.90	13	13,897	0.09%
2020/10/14	214	21.95	0	0.00	21.80	214	13,729	1.56%	大買/鉅額交易
2020/10/13	0	0.00	22	21.78	21.30	-22	13,649	-0.16%
2020/10/08	1	21.30	0	0.00	21.25	1	13,593	0.01%
2020/10/07	0	0.00	11	21.05	21.10	-11	13,600	-0.08%
2020/10/06	6	21.01	6	20.98	20.95	0	13,778	0.00%
2020/10/05	5	20.75	1	20.45	20.60	4	13,761	0.03%
2020/09/30	100	20.20	1	20.20	20.30	99	13,768	0.72%
2020/09/29	50	19.80	0	0.00	19.75	50	13,818	0.36%
2020/09/28	0	0.00	16	19.84	19.75	-16	13,934	-0.11%
2020/09/25	2	18.95	3	19.85	18.95	-1	14,248	-0.01%
2020/09/24	13	19.90	0	0.00	19.65	13	14,786	0.09%
2020/09/23	0	0.00	1	20.25	20.15	-1	14,746	-0.01%
2020/09/22	4	20.28	0	0.00	20.20	4	14,708	0.03%
2020/09/21	9	20.84	0	0.00	20.70	9	14,647	0.06%
2020/09/18	6	21.28	0	0.00	21.15	6	14,606	0.04%
2020/09/17	1	21.15	1	21.25	21.15	0	14,567	0.00%
2020/09/16	5	21.09	5	21.15	20.70	0	14,510	0.00%
2020/09/15	8	21.40	0	0.00	21.15	8	14,397	0.06%
2020/09/14	12	20.88	23	21.19	21.10	-11	14,325	-0.08%
2020/09/11	11	20.35	11	20.33	20.15	0	14,108	0.00%
2020/09/10	14	20.91	9	21.17	20.90	5	14,005	0.04%
2020/09/09	9	20.27	3	20.32	20.60	6	13,882	0.04%
2020/09/08	14	20.96	50	20.52	20.60	-36	13,778	-0.26%
2020/09/07	12	21.96	20	21.80	21.15	-8	13,579	-0.06%
2020/09/04	104	22.69	66.4	22.73	22.50	37.6	13,177	0.29%	大買/
2020/09/03	46	21.64	79	21.93	22.55	-33	12,118	-0.27%
2020/09/02	18	20.55	20	20.59	20.50	-2	11,319	-0.02%
2020/09/01	29	20.59	22	20.82	20.85	7	11,092	0.06%
2020/08/31	1	19.95	58	20.09	20.00	-57	10,852	-0.53%
2020/08/28	2	19.85	14.4	20.06	20.10	-12.4	10,805	-0.11%
2020/08/27	14	19.85	5	19.90	19.80	9	10,709	0.08%
2020/08/26	19	20.38	1	20.20	20.25	18	10,649	0.17%
2020/08/25	7	20.39	10	20.52	20.25	-3	10,562	-0.03%
2020/08/24	29.2	20.64	10	20.69	20.55	19.2	10,492	0.18%
2020/08/21	19	20.81	26	20.66	21.00	-7	10,543	-0.07%
2020/08/20	56	19.94	101	19.43	19.35	-45	10,259	-0.44%	大賣/
2020/08/19	23	21.42	32	21.66	21.45	-9	9,813	-0.09%
2020/08/18	37	21.78	12	21.81	21.70	25	9,455	0.26%
2020/08/17	107	21.35	54	21.51	21.70	53	8,947	0.59%	大買/
2020/08/14	138	20.29	84	19.87	20.55	54	8,193	0.66%	大買/
2020/08/13	36	19.15	55	19.21	19.60	-19	7,372	-0.26%
2020/08/12	10	17.53	13	17.56	17.85	-3	6,571	-0.05%
2020/08/11	7	16.69	3	16.62	16.55	4	6,010	0.07%
2020/08/10	0	0.00	2	16.60	16.55	-2	5,991	-0.03%
2020/08/07	6	17.24	8	17.05	17.10	-2	5,947	-0.03%
2020/08/06	9	17.23	128	17.35	17.15	-119	5,891	-2.02%	大賣/鉅額交易
2020/08/05	112	16.80	16	17.07	17.00	96	5,686	1.69%	大買/
2020/08/04	1	16.10	6	16.05	16.00	-5	5,469	-0.09%
2020/08/03	2	15.95	3	16.05	15.90	-1	5,459	-0.02%
2020/07/30	1	15.55	0	0.00	15.65	1	5,394	0.02%
2020/07/27	5	15.93	17	16.00	15.70	-12	5,373	-0.22%
2020/07/23	0	0.00	1	16.25	16.25	-1	5,194	-0.02%
2020/07/22	2	16.40	7	16.34	16.45	-5	5,113	-0.10%
2020/07/21	0	0.00	2	16.30	16.15	-2	4,957	-0.04%
2020/07/17	3	16.33	1	16.00	15.90	2	4,837	0.04%
2020/07/16	1	16.15	4	16.10	16.30	-3	4,788	-0.06%
2020/07/15	1	16.05	0	0.00	15.70	1	4,691	0.02%
2020/07/13	5	16.35	42	16.17	16.50	-37	4,581	-0.81%
2020/07/10	0	0.00	3	15.70	15.55	-3	4,387	-0.07%
2020/07/08	0	0.00	22	15.93	16.05	-22	4,320	-0.51%
2020/07/07	0	0.00	10	15.75	15.75	-10	4,218	-0.24%
2020/07/06	53	16.21	19	16.32	16.25	34	4,102	0.83%
2020/07/03	79	15.68	27	16.02	16.10	52	3,749	1.39%
2020/07/02	0	0.00	1	14.65	14.65	-1	3,103	-0.03%
2020/07/01	1	14.30	0	0.00	14.20	1	3,063	0.03%
2020/06/30	0	0.00	6	14.15	14.05	-6	3,063	-0.20%
2020/06/29	0	0.00	1	14.00	13.95	-1	3,068	-0.03%
2020/06/24	1	14.40	3	14.15	14.25	-2	3,058	-0.07%
2020/06/23	0	0.00	6	14.12	14.05	-6	3,093	-0.19%
2020/06/18	5	14.25	10	14.10	14.20	-5	3,212	-0.16%
2020/06/15	4	13.79	0	0.00	13.75	4	3,278	0.12%
2020/06/12	3	13.95	0	0.00	14.05	3	3,282	0.09%
2020/06/09	0	0.00	8	14.80	14.75	-8	3,343	-0.24%
2020/06/04	1	14.75	125	14.79	14.75	-124	3,345	-3.71%	大賣/鉅額交易
2020/06/03	4	15.04	9	15.03	14.85	-5	3,328	-0.15%
2020/06/02	1	14.75	3	14.98	15.10	-2	3,309	-0.06%
2020/06/01	6	15.05	1	15.10	15.05	5	3,234	0.15%
2020/05/29	3	14.48	1	15.05	15.15	2	3,239	0.06%
2020/05/28	28	14.75	18	14.74	14.60	10	3,215	0.31%
2020/05/27	0	0.00	5	13.70	14.50	-5	2,900	-0.17%
2020/05/26	0	0.00	2	13.55	13.45	-2	2,822	-0.07%
2020/05/25	1	13.35	1	13.25	13.40	0	2,815	0.00%
2020/05/21	10	13.70	2	13.70	13.70	8	2,828	0.28%
2020/05/20	9	13.73	0	0.00	13.60	9	2,823	0.32%
2020/05/14	1	13.70	0	0.00	13.40	1	2,718	0.04%
2020/05/13	10	14.05	0	0.00	14.00	10	2,666	0.38%
2020/05/12	4	14.38	4	14.15	14.15	0	2,725	0.00%
2020/05/11	12	14.68	6	14.65	14.50	6	2,716	0.22%
2020/05/08	135	14.05	0	0.00	13.95	135	2,612	5.17%	大買/鉅額交易
2020/05/07	1	14.00	0	0.00	14.05	1	2,609	0.04%
2020/04/27	1	13.95	0	0.00	14.20	1	2,725	0.04%
2020/04/22	0	0.00	2	13.55	13.65	-2	2,682	-0.07%
2020/04/17	0	0.00	1	13.80	13.85	-1	2,667	-0.04%
2020/04/15	10	14.10	10	14.05	14.05	0	2,660	0.00%
2020/04/14	10	13.60	10	13.65	13.60	0	2,641	0.00%
2020/04/13	0	0.00	5	13.45	13.40	-5	2,646	-0.19%
2020/04/09	2	13.18	1	13.15	13.10	1	2,664	0.04%
2020/04/07	0	0.00	1	12.35	12.40	-1	2,654	-0.04%
2020/04/06	1	12.10	0	0.00	12.15	1	2,656	0.04%
2020/04/01	1	11.75	101	12.00	12.00	-100	2,660	-3.76%	大賣/
2020/03/31	1	12.10	11	11.70	11.80	-10	2,698	-0.37%
2020/03/30	1	11.70	1	11.85	11.90	0	2,755	0.00%
2020/03/27	5	12.00	1	12.05	12.00	4	2,758	0.15%
2020/03/26	2	11.93	2	11.98	12.25	0	2,701	0.00%
2020/03/25	1	11.60	0	0.00	11.65	1	2,607	0.04%
2020/03/24	0	0.00	1	10.90	10.90	-1	2,598	-0.04%
2020/03/17	3	11.60	0	0.00	11.30	3	2,596	0.12%
2020/03/13	3	11.95	0	0.00	12.45	3	2,541	0.12%
2020/03/12	0	0.00	51	13.80	13.00	-51	2,460	-2.07%
2020/03/09	51	14.80	0	0.00	14.50	51	2,370	2.15%
2020/03/05	1	15.70	0	0.00	15.50	1	2,348	0.04%
2020/03/04	15	15.55	2	15.53	15.55	13	2,319	0.56%
2020/03/03	2	15.50	3	15.55	15.45	-1	2,240	-0.04%
2020/03/02	1	14.70	3	14.30	14.65	-2	2,205	-0.09%
2020/02/24	2	14.75	0	0.00	14.75	2	2,180	0.09%
2020/02/17	3	15.30	0	0.00	15.15	3	2,267	0.13%
2020/02/13	114	15.50	0	0.00	15.30	114	2,315	4.92%	大買/鉅額交易
2020/02/10	4	14.65	0	0.00	14.60	4	2,319	0.17%
2020/02/07	2	14.45	2	14.60	14.55	0	2,333	0.00%
2020/02/03	0	0.00	22	13.69	13.85	-22	2,262	-0.97%
2020/01/31	0	0.00	5	14.40	14.60	-5	2,271	-0.22%
2020/01/30	4	14.90	10	15.11	14.85	-6	2,290	-0.26%
2020/01/20	10	16.45	0	0.00	16.45	10	2,238	0.45%
2020/01/16	0	0.00	38	16.30	16.35	-38	2,281	-1.67%
2020/01/14	0	0.00	16	16.55	16.50	-16	2,347	-0.68%
2020/01/13	46	16.53	2	16.55	16.60	44	2,354	1.87%
2020/01/09	5	16.55	0	0.00	16.45	5	2,379	0.21%
2020/01/07	3	16.50	0	0.00	16.45	3	2,449	0.12%
2020/01/06	12	16.80	0	0.00	16.70	12	2,496	0.48%
2019/12/31	0	0.00	2	17.35	17.15	-2	2,437	-0.08%
2019/12/30	0	0.00	10	17.35	17.35	-10	2,399	-0.42%
2019/12/26	10	17.30	0	0.00	17.15	10	2,370	0.42%
2019/12/25	2	17.30	11	17.20	17.30	-9	2,331	-0.39%
2019/12/24	0	0.00	70	16.93	16.90	-70	2,304	-3.04%
2019/12/23	10	16.85	0	0.00	16.90	10	2,308	0.43%
2019/12/19	19	17.05	4	17.30	17.05	15	2,402	0.62%
2019/12/17	2	17.10	0	0.00	16.95	2	2,523	0.08%
2019/12/16	0	0.00	7	16.98	16.95	-7	2,545	-0.28%
2019/12/13	35	17.07	0	0.00	16.85	35	2,549	1.37%
2019/12/12	30	17.00	0	0.00	16.85	30	2,490	1.20%
2019/12/11	13	16.61	0	0.00	16.65	13	2,517	0.52%
2019/12/09	0	0.00	7	16.70	16.65	-7	2,565	-0.27%
2019/12/03	0	0.00	1	16.50	16.60	-1	2,798	-0.04%
2019/12/02	3	16.55	0	0.00	16.50	3	2,813	0.11%
2019/11/28	1	17.30	0	0.00	17.05	1	2,865	0.03%
2019/11/27	0	0.00	20	17.20	17.25	-20	3,005	-0.67%
2019/11/20	4	16.95	0	0.00	17.00	4	3,159	0.13%
2019/11/18	1	17.30	3	17.35	17.20	-2	3,263	-0.06%
2019/11/15	1	17.20	0	0.00	17.15	1	3,523	0.03%
2019/11/13	3	16.87	0	0.00	16.65	3	3,641	0.08%
2019/11/07	1	16.85	1	16.80	16.85	0	3,675	0.00%
2019/11/06	0	0.00	7	17.15	17.00	-7	3,689	-0.19%
2019/11/04	10	17.35	1	17.35	17.35	9	3,743	0.24%
2019/10/31	0	0.00	5	17.20	17.20	-5	3,888	-0.13%
2019/10/25	0	0.00	1	17.35	17.25	-1	4,847	-0.02%
2019/10/24	0	0.00	2	17.53	17.55	-2	5,018	-0.04%
2019/10/23	5	17.85	5	17.55	17.45	0	5,050	0.00%
2019/10/17	0	0.00	7	17.67	17.60	-7	5,101	-0.14%
2019/10/16	0	0.00	6	17.83	17.45	-6	5,103	-0.12%
2019/10/15	12	17.67	10	17.70	17.70	2	5,090	0.04%
2019/10/08	3	16.95	0	0.00	16.75	3	5,050	0.06%
2019/10/07	0	0.00	1	16.95	16.95	-1	5,057	-0.02%
2019/09/27	2	17.00	10	17.10	16.95	-8	5,152	-0.16%
2019/09/26	11	17.60	0	0.00	17.45	11	5,165	0.21%
2019/09/25	5	17.35	0	0.00	17.55	5	5,176	0.10%
2019/09/24	10	17.80	0	0.00	17.45	10	5,157	0.19%
2019/09/23	0	0.00	16	17.38	17.90	-16	5,077	-0.32%
2019/09/17	0	0.00	2	17.60	17.40	-2	4,944	-0.04%
2019/09/16	5	17.65	10	17.55	17.50	-5	4,938	-0.10%
2019/09/12	2	17.40	0	0.00	17.45	2	4,896	0.04%
2019/09/11	2	17.05	0	0.00	17.10	2	4,939	0.04%
2019/09/10	5	17.20	4	17.30	17.20	1	4,935	0.02%
2019/09/09	6	17.48	34	17.64	17.20	-28	4,941	-0.57%
2019/09/06	0	0.00	5	18.10	17.75	-5	4,924	-0.10%
2019/09/05	0	0.00	10.1	17.91	17.90	-10.1	4,887	-0.21%
2019/09/04	5	17.70	1	17.75	17.70	4	4,820	0.08%
2019/09/03	1	17.70	0	0.00	17.70	1	4,833	0.02%
2019/09/02	3	17.58	1	17.60	17.60	2	4,796	0.04%
2019/08/30	11	17.96	4	17.94	17.65	7	4,754	0.15%
2019/08/29	3	17.53	5	17.58	17.70	-2	4,613	-0.04%
2019/08/28	0	0.00	1	17.15	17.15	-1	4,503	-0.02%
2019/08/27	1	17.15	2	17.13	17.10	-1	4,477	-0.02%
2019/08/26	1	16.85	0	0.00	16.95	1	4,466	0.02%
2019/08/22	1	17.45	5	17.50	17.40	-4	4,386	-0.09%
2019/08/21	8	17.19	11	17.25	17.30	-3	4,350	-0.07%
2019/08/20	71	17.67	35	17.75	17.10	36	4,303	0.84%
2019/08/19	0	0.00	11	17.17	17.20	-11	4,031	-0.27%
2019/08/16	0	0.00	2	16.50	16.35	-2	3,906	-0.05%
2019/08/15	0	0.00	14	16.05	16.05	-14	3,928	-0.36%
2019/08/14	0	0.00	2	16.20	16.00	-2	3,928	-0.05%
2019/08/13	0	0.00	10	15.95	15.80	-10	3,906	-0.26%
2019/08/12	0	0.00	4	16.05	16.15	-4	3,897	-0.10%
2019/08/08	0	0.00	5	15.80	15.75	-5	3,939	-0.13%
2019/08/07	26	15.43	1	15.30	15.15	25	3,955	0.63%
2019/08/06	1	14.95	10	15.00	15.45	-9	4,096	-0.22%
2019/08/05	21	15.82	3	15.55	15.55	18	4,070	0.44%
2019/08/02	7	15.99	5	15.90	15.90	2	4,036	0.05%
2019/08/01	4	16.91	2	16.93	16.60	2	4,063	0.05%
2019/07/31	15	17.34	7	17.27	17.05	8	3,958	0.20%
2019/07/30	16	17.36	45	17.70	18.10	-29	3,798	-0.76%
2019/07/29	34	17.26	22	17.25	17.60	12	3,453	0.35%
2019/07/26	9	16.11	9	16.11	16.00	0	3,119	0.00%
2019/07/25	8	15.60	4	15.65	15.55	4	2,956	0.14%
2019/07/23	8	15.58	5	15.80	15.65	3	2,973	0.10%
2019/07/22	0	0.00	5	15.45	15.40	-5	2,935	-0.17%
2019/07/19	0	0.00	3	15.28	15.25	-3	2,961	-0.10%
2019/07/17	0	0.00	1	15.45	15.50	-1	3,021	-0.03%
2019/07/15	9	15.57	2	15.48	15.40	7	3,411	0.21%
2019/07/12	3	15.25	10	15.35	15.45	-7	3,417	-0.20%
2019/07/09	0	0.00	2	14.95	15.05	-2	3,469	-0.06%
2019/07/08	1	14.90	0	0.00	14.95	1	3,489	0.03%
2019/07/05	1	14.95	3	15.05	14.85	-2	3,522	-0.06%
2019/07/04	0	0.00	8	15.01	15.10	-8	3,538	-0.23%
2019/07/03	2	14.85	3	15.15	14.85	-1	3,560	-0.03%
2019/07/02	0	0.00	4	14.94	14.90	-4	3,524	-0.11%
2019/07/01	0	0.00	2	14.90	14.75	-2	3,580	-0.06%
2019/06/27	1	14.70	1	14.70	14.70	0	3,630	0.00%
2019/06/26	3	14.70	0	0.00	14.60	3	3,626	0.08%
2019/06/24	2	14.85	0	0.00	14.85	2	3,654	0.05%
2019/06/21	0	0.00	19	14.70	14.70	-19	3,641	-0.52%
2019/06/20	0	0.00	37	14.73	14.70	-37	3,649	-1.01%
2019/06/19	0	0.00	8	14.59	14.70	-8	3,661	-0.22%
2019/06/18	1	14.60	1	14.65	14.35	0	3,585	0.00%
2019/06/13	55	14.10	0	0.00	14.10	55	3,534	1.56%
2019/06/12	5	14.20	0	0.00	14.15	5	3,516	0.14%
2019/05/31	1	14.10	1	14.15	14.10	0	3,437	0.00%
2019/05/29	2	13.83	2	13.78	13.65	0	3,411	0.00%
2019/05/28	3	14.10	0	0.00	13.65	3	3,394	0.09%
2019/05/24	0	0.00	25	14.29	14.30	-25	3,396	-0.74%
2019/05/23	3	14.32	0	0.00	14.35	3	3,556	0.08%
2019/05/22	28	14.76	5	14.76	14.65	23	3,612	0.64%
2019/05/21	3	14.40	0	0.00	14.50	3	3,554	0.08%
2019/05/20	0	0.00	2	14.65	14.50	-2	3,558	-0.06%
2019/05/17	3	14.62	1	15.10	14.50	2	3,557	0.06%
2019/05/16	1	15.00	3	15.22	14.85	-2	3,535	-0.06%
2019/05/15	6	14.90	13	15.03	14.90	-7	3,471	-0.20%
2019/05/14	7	14.84	16	14.66	15.00	-9	3,483	-0.26%
2019/05/13	11	14.25	5	14.22	14.15	6	3,335	0.18%
2019/05/10	2	14.48	0	0.00	14.50	2	3,307	0.06%
2019/05/09	18	14.99	11	14.78	14.50	7	3,278	0.21%
2019/05/07	0	0.00	4	14.76	14.70	-4	3,119	-0.13%
2019/05/06	9	14.71	0	0.00	14.60	9	3,105	0.29%
2019/05/03	0	0.00	3	15.00	15.00	-3	3,006	-0.10%
2019/05/02	0	0.00	6	14.73	14.70	-6	2,953	-0.20%
2019/04/30	1	14.35	0	0.00	14.45	1	2,912	0.03%
2019/04/29	1	14.55	2	14.75	14.60	-1	2,888	-0.03%
2019/04/24	4	14.49	3	14.90	14.40	1	2,802	0.04%
2019/04/23	0	0.00	1	14.90	14.85	-1	2,750	-0.04%
2019/04/22	5	15.36	47	15.35	15.15	-42	2,729	-1.54%
2019/04/19	0	0.00	157	14.86	14.90	-157	2,433	-6.45%	大賣/鉅額交易
2019/04/18	0	0.00	5	14.20	14.15	-5	2,321	-0.22%
2019/04/17	1	14.70	60	14.77	14.60	-59	2,288	-2.58%
2019/04/16	5	14.25	0	0.00	14.25	5	2,112	0.24%
2019/04/15	0	0.00	1	14.05	13.95	-1	2,046	-0.05%
2019/04/10	3	14.10	0	0.00	13.90	3	1,922	0.16%
2019/04/09	0	0.00	2	14.10	14.05	-2	1,879	-0.11%
2019/04/08	5	13.75	0	0.00	13.80	5	1,858	0.27%
2019/04/03	4	13.85	0	0.00	13.85	4	1,842	0.22%
2019/04/01	5	13.15	0	0.00	13.20	5	1,719	0.29%
2019/03/29	15	13.10	0	0.00	13.10	15	1,678	0.89%
2019/03/27	3	13.40	2	13.45	13.30	1	1,654	0.06%
2019/03/26	16	13.62	10	13.70	13.55	6	1,629	0.37%
2019/03/25	10	13.60	0	0.00	13.65	10	1,597	0.63%
2019/03/22	2	14.05	0	0.00	14.00	2	1,579	0.13%
2019/03/20	1	13.80	1	13.85	13.90	0	1,533	0.00%
2019/03/19	6	13.83	6	13.93	13.80	0	1,540	0.00%
2019/03/18	0	0.00	4	13.70	13.70	-4	1,512	-0.26%
2019/03/14	2	13.55	10	13.67	13.50	-8	1,548	-0.52%
2019/03/12	0	0.00	16	13.75	13.75	-16	1,578	-1.01%
2019/03/08	10	13.35	2	13.50	13.45	8	1,652	0.48%
2019/03/07	3	13.55	10	13.70	13.50	-7	1,662	-0.42%
2019/03/05	1	13.75	1	13.70	13.75	0	1,751	0.00%
2019/02/27	5	13.75	0	0.00	13.75	5	1,759	0.28%
2019/02/26	5	14.00	1	13.95	13.85	4	1,756	0.23%
2019/02/25	0	0.00	1	14.10	14.10	-1	1,747	-0.06%
2019/02/22	28	14.44	10	14.49	14.20	18	1,743	1.03%
2019/02/21	3	14.00	2	14.40	14.40	1	1,627	0.06%
2019/02/20	0	0.00	1	14.10	14.05	-1	1,579	-0.06%
2019/02/19	2	14.15	0	0.00	14.05	2	1,646	0.12%
2019/02/18	0	0.00	5	14.05	14.25	-5	1,627	-0.31%
2019/02/15	1	13.70	0	0.00	14.10	1	1,623	0.06%
2019/02/13	12	14.15	22	14.00	14.10	-10	1,588	-0.63%
2019/02/11	3	13.05	0	0.00	13.10	3	1,488	0.20%
2019/01/21	3	13.10	5	13.10	13.05	-2	1,715	-0.12%
2019/01/16	11	13.25	5	13.20	13.20	6	1,758	0.34%
2019/01/11	3	12.80	0	0.00	12.70	3	1,677	0.18%
2019/01/10	10	12.78	0	0.00	12.75	10	1,666	0.60%
2019/01/08	5	12.45	0	0.00	12.50	5	1,679	0.30%
2018/12/27	5	12.60	0	0.00	12.60	5	1,855	0.27%
2018/12/22	0	0.00	2	12.45	12.45	-2	1,912	-0.10%
2018/12/21	2	12.25	100	12.32	12.50	-98	1,930	-5.08%
2018/12/20	0	0.00	4	12.55	12.35	-4	1,940	-0.21%
2018/12/17	4	13.20	0	0.00	13.20	4	2,095	0.19%
2018/12/13	0	0.00	4	13.45	13.30	-4	2,181	-0.18%
2018/12/12	4	13.35	0	0.00	13.35	4	2,226	0.18%
2018/12/06	3	13.65	53.2	13.25	13.10	-50.2	2,479	-2.02%
2018/12/05	3	13.70	0.3	13.65	13.75	2.7	2,485	0.11%
2018/12/04	5	13.80	0	0.00	13.70	5	2,494	0.20%
2018/12/03	0	0.00	1	13.75	13.85	-1	2,503	-0.04%
2018/11/29	10	13.45	0	0.00	13.35	10	2,479	0.40%
2018/11/28	18	13.56	17	13.58	13.50	1	2,473	0.04%
2018/11/21	0	0.00	1	13.10	13.05	-1	2,567	-0.04%
2018/11/20	1	13.10	5	13.05	13.10	-4	2,734	-0.15%
2018/11/19	5	13.05	5	13.15	12.90	0	2,700	0.00%
2018/11/16	58	12.85	0	0.00	12.70	58	2,691	2.16%
2018/11/15	1	12.25	1	12.20	12.30	0	2,661	0.00%
2018/11/14	1	12.30	1	12.30	12.25	0	2,674	0.00%
2018/11/08	0	0.00	3	12.25	12.20	-3	2,802	-0.11%
2018/11/07	0	0.00	6	12.25	12.25	-6	2,845	-0.21%
2018/11/06	0	0.00	1	11.90	11.85	-1	2,872	-0.03%
2018/11/05	0	0.00	100	12.05	12.05	-100	2,895	-3.45%
2018/11/02	1	12.70	1	12.70	12.25	0	3,002	0.00%
2018/11/01	0.2	12.15	9	12.11	12.15	-8.8	2,947	-0.30%
2018/10/30	5	11.35	0	0.00	11.40	5	2,927	0.17%
2018/10/24	7	11.47	0	0.00	11.75	7	2,954	0.24%
2018/10/19	5.1	11.50	0	0.00	11.60	5.1	3,104	0.16%
2018/10/17	3	11.95	0	0.00	11.75	3	3,220	0.09%
2018/10/12	2	11.35	2	11.45	11.50	0	3,345	0.00%
2018/10/11	4	11.30	0	0.00	11.30	4	3,348	0.12%
2018/10/09	0	0.00	1	12.60	12.55	-1	3,334	-0.03%
2018/10/08	1	12.45	0	0.00	12.60	1	3,418	0.03%
2018/10/05	3	12.75	1	13.00	12.75	2	3,485	0.06%
2018/10/04	0	0.00	2	13.45	13.40	-2	3,479	-0.06%
2018/10/03	20	13.75	0	0.00	13.75	20	3,499	0.57%
2018/09/28	0.2	13.50	0	0.00	13.45	0.2	3,599	0.01%
2018/09/27	0	0.00	12.5	13.54	13.50	-12.5	3,695	-0.34%
2018/09/26	0	0.00	5	13.70	13.70	-5	4,038	-0.12%
2018/09/25	2	13.85	2	14.10	13.85	0	5,006	0.00%
2018/09/21	23	14.11	14	14.02	14.15	9	5,222	0.17%
2018/09/20	1	13.70	1	13.65	13.60	0	5,118	0.00%
2018/09/19	6	13.99	0	0.00	13.70	6	5,119	0.12%
2018/09/18	11	13.82	7	13.61	13.55	4	5,063	0.08%
2018/09/17	26	14.13	36	14.11	14.00	-10	5,046	-0.20%
2018/09/14	10	14.05	0	0.00	14.05	10	4,885	0.20%
2018/09/11	10	13.20	40	13.04	13.25	-30	4,876	-0.62%
2018/09/06	3	14.30	0	0.00	14.25	3	4,962	0.06%
2018/09/05	5	14.40	2	14.55	14.35	3	5,044	0.06%
2018/09/04	1	14.50	0	0.00	14.60	1	5,117	0.02%
2018/09/03	201	14.50	1	14.50	14.40	200	5,247	3.81%	大買/鉅額交易
2018/08/29	0	0.00	7	15.00	14.90	-7	5,795	-0.12%
2018/08/28	17	14.86	0	0.00	14.80	17	5,863	0.29%
2018/08/27	58	14.78	9	14.97	15.00	49	5,881	0.83%
2018/08/24	72	14.48	0	0.00	14.35	72	5,810	1.24%
2018/08/23	71	14.47	0	0.00	14.55	71	5,917	1.20%
2018/08/22	0	0.00	3	14.50	14.40	-3	6,025	-0.05%
2018/08/21	4	14.35	0	0.00	14.20	4	6,183	0.06%
2018/08/20	0	0.00	1	14.25	14.45	-1	6,486	-0.02%
2018/08/17	3	14.65	1	14.75	14.50	2	6,652	0.03%
2018/08/15	1	14.50	0	0.00	14.30	1	7,235	0.01%
2018/08/14	2	14.78	58	15.08	15.10	-56	7,301	-0.77%
2018/08/13	1	15.65	6	15.34	14.80	-5	7,387	-0.07%
2018/08/09	5	15.75	0	0.00	15.75	5	7,516	0.07%
2018/08/08	17	15.58	0	0.00	15.70	17	7,522	0.23%
2018/08/07	1	15.65	3	15.75	15.70	-2	7,867	-0.03%
2018/08/02	2	15.93	11	15.56	15.45	-9	8,616	-0.10%
2018/08/01	31	15.97	1	16.00	15.85	30	8,657	0.35%
2018/07/30	6	15.96	48	16.20	15.90	-42	8,946	-0.47%
2018/07/27	51	16.45	2.3	16.40	16.40	48.7	8,896	0.55%
2018/07/26	10	16.58	0	0.00	16.45	10	8,851	0.11%
2018/07/25	7	16.43	1	16.65	16.50	6	8,828	0.07%
2018/07/24	2	16.13	1	16.10	16.10	1	8,815	0.01%
2018/07/23	0	0.00	1.7	16.33	16.30	-1.7	8,770	-0.02%
2018/07/20	6	15.92	0	0.00	15.95	6	8,648	0.07%
2018/07/19	1	15.90	0	0.00	15.95	1	8,640	0.01%
2018/07/17	3	16.00	0	0.00	16.00	3	8,647	0.03%
2018/07/16	1	16.25	1	15.95	16.00	0	8,603	0.00%
2018/07/12	1	15.80	1	15.95	16.30	0	8,446	0.00%
2018/07/11	50	16.20	50	15.90	15.85	0	8,438	0.00%
2018/07/10	21	16.18	13	16.28	16.40	8	8,496	0.09%
2018/07/09	0	0.00	17	15.95	15.95	-17	8,536	-0.20%
2018/07/06	22	16.09	8	15.96	16.00	14	8,502	0.16%
2018/07/05	16	16.77	11	16.50	16.35	5	8,428	0.06%
2018/07/04	53	17.32	124	17.29	16.90	-71	8,378	-0.85%	大賣/
2018/07/03	163	17.63	95	17.64	17.00	68	8,024	0.85%	大買/
2018/07/02	1	16.45	18	16.55	16.70	-17	7,037	-0.24%
2018/06/28	1	15.00	0	0.00	15.00	1	6,772	0.01%
2018/06/26	1	14.60	0	0.00	15.15	1	6,772	0.01%
2018/06/22	2	15.28	1	15.45	15.25	1	6,717	0.01%
2018/06/21	2	15.68	1	15.70	15.50	1	6,700	0.01%
2018/06/20	1	15.90	1	15.65	15.35	0	6,681	0.00%
2018/06/19	2	16.30	16	16.13	15.90	-14	6,620	-0.21%
2018/06/15	9	16.69	1	16.70	16.65	8	6,587	0.12%
2018/06/14	1	16.90	1	17.15	16.55	0	6,557	0.00%
2018/06/13	5	17.13	11	17.00	16.90	-6	6,484	-0.09%
2018/06/12	6	17.45	25	16.94	17.20	-19	6,396	-0.30%
2018/06/11	21	17.19	15	17.03	16.95	6	6,291	0.10%
2018/06/08	17	17.21	16	17.44	17.00	1	6,170	0.02%
2018/06/07	6	16.75	11	16.50	16.45	-5	5,851	-0.09%
2018/06/06	1	16.50	12	16.61	16.75	-11	5,703	-0.19%
2018/06/04	7	16.30	5	16.50	16.20	2	5,428	0.04%
2018/06/01	4	16.16	1	16.30	16.20	3	5,385	0.06%
2018/05/31	5	16.67	4	16.76	16.40	1	5,333	0.02%
2018/05/30	14	16.96	9	16.79	16.75	5	5,218	0.10%
2018/05/29	47	17.13	9	16.93	16.80	38	5,201	0.73%
2018/05/28	34	16.59	58	17.01	17.45	-24	4,999	-0.48%
2018/05/25	21	16.46	33	16.58	16.65	-12	4,676	-0.26%
2018/05/24	101	16.74	77	16.59	16.85	24	4,495	0.53%	大買/
2018/05/22	1	15.20	4	15.30	15.50	-3	3,850	-0.08%
2018/05/21	9	15.29	36	15.32	15.40	-27	3,757	-0.72%
2018/05/18	14	14.69	16	14.89	14.65	-2	3,614	-0.06%
2018/05/17	27	15.12	82	15.18	14.95	-55	3,540	-1.55%
2018/05/16	95	15.58	72	15.91	15.75	23	3,412	0.67%
2018/05/15	76	15.98	73.3	16.01	15.90	2.7	3,291	0.08%
2018/05/14	113	15.63	250	15.53	15.75	-137	2,946	-4.65%	大買/大賣/鉅額交易
2018/05/11	5	14.73	8	14.67	14.35	-3	2,490	-0.12%
2018/05/10	1	13.75	2	14.13	14.00	-1	2,220	-0.05%
2018/05/09	2	13.80	2	13.90	13.70	0	2,130	0.00%
2018/05/08	1	14.10	4	13.70	13.50	-3	2,053	-0.15%
2018/05/07	14	13.59	69	13.85	13.90	-55	1,947	-2.82%
2018/05/02	2	12.98	0	0.00	12.90	2	1,751	0.11%
2018/04/30	16	12.84	18	12.84	12.55	-2	1,696	-0.12%
2018/04/26	1	11.70	0	0.00	11.70	1	1,608	0.06%
2018/04/25	1	12.15	0	0.00	12.00	1	1,592	0.06%
2018/04/24	2	12.40	0	0.00	12.25	2	1,571	0.13%
2018/04/16	3	13.52	1	13.55	13.55	2	1,562	0.13%
2018/04/13	8	13.58	26	13.33	13.35	-18	1,479	-1.22%
2018/04/12	1	12.80	0	0.00	12.80	1	1,434	0.07%
2018/04/10	2	13.00	2	13.05	12.95	0	1,452	0.00%
2018/04/09	13	12.51	0	0.00	12.50	13	1,416	0.92%
2018/03/30	6	13.08	7	13.07	12.80	-1	1,453	-0.07%
2018/03/29	2	12.70	0	0.00	12.60	2	1,461	0.14%
2018/03/28	10	12.41	0	0.00	12.60	10	1,575	0.63%
2018/03/22	0	0.00	10	13.00	12.80	-10	1,627	-0.61%
2018/03/15	6	13.10	0	0.00	13.10	6	1,737	0.35%
2018/03/14	0	0.00	4	13.13	13.20	-4	1,751	-0.23%
2018/03/12	0	0.00	3	13.00	13.00	-3	1,727	-0.17%
2018/03/09	8	13.05	0	0.00	13.05	8	1,744	0.46%
2018/03/07	0	0.00	4	13.13	13.15	-4	1,749	-0.23%
2018/03/06	3	13.10	24	12.89	12.90	-21	1,734	-1.21%
2018/03/05	1	13.00	1	13.00	12.65	0	1,692	0.00%
2018/03/02	7	13.12	4	13.09	12.95	3	1,760	0.17%
2018/03/01	2	12.60	2	12.40	12.60	0	1,659	0.00%
2018/02/27	20	12.85	15	12.58	12.45	5	1,673	0.30%
2018/02/26	20	12.70	5	12.75	12.70	15	1,674	0.90%
2018/02/12	0	0.00	20	11.30	11.20	-20	1,776	-1.13%
2018/02/09	20	11.00	0	0.00	11.00	20	1,799	1.11%
2018/02/08	0	0.00	2	11.45	11.30	-2	1,784	-0.11%
2018/02/06	3	11.62	0	0.00	11.15	3	1,809	0.17%
2018/01/30	0	0.00	21	12.85	12.75	-21	2,085	-1.01%
2018/01/29	3	13.15	3	13.00	13.00	0	2,106	0.00%
2018/01/23	5	12.90	0	0.00	12.80	5	2,552	0.20%
2018/01/22	0	0.00	0	12.80	12.90	0	2,612	0.00%
2018/01/18	0	0.00	3.2	12.89	12.80	-3.2	2,905	-0.11%
2018/01/17	0	0.00	2	12.95	12.85	-2	2,995	-0.07%
2018/01/16	15	12.80	11	12.75	12.80	4	3,168	0.13%
2018/01/12	3	12.85	0	0.00	12.90	3	3,446	0.09%
2018/01/10	0	0.00	3	12.87	12.95	-3	4,210	-0.07%
2018/01/08	1	13.70	2	13.70	13.50	-1	4,352	-0.02%
2018/01/05	2	13.50	0	0.00	13.45	2	4,444	0.04%
2018/01/02	1	13.50	0	0.00	13.55	1	4,432	0.02%