精成科 (6191)-玉山-城中券商分點個股進出

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
74.2
漲跌
▲1.0
漲幅
+1.37%
成交量
2,846張
產業
上市電子零組件類股
523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－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/05/06	6	73.80	18	74.08	74.20	-12	5,283	-0.23%
2024/05/03	6	73.35	6	73.87	73.20	0	5,287	0.00%
2024/05/02	2	72.80	1	73.60	72.70	1	5,272	0.02%
2024/04/30	3	72.73	8.5	73.24	73.10	-5.5	5,283	-0.10%
2024/04/29	7	71.24	17	72.45	73.10	-10	5,240	-0.19%
2024/04/26	2	69.55	6	69.53	69.90	-4	5,180	-0.08%
2024/04/25	0	0.00	2	69.80	69.50	-2	5,197	-0.04%
2024/04/24	2	68.95	4.5	68.69	69.50	-2.5	5,205	-0.05%
2024/04/23	3	66.70	3	68.10	67.80	0	5,208	0.00%
2024/04/22	3	67.47	0	0.00	67.20	3	5,212	0.06%
2024/04/19	11	69.16	2	71.40	70.40	9	5,171	0.17%
2024/04/18	0	0.00	5	70.62	71.00	-5	5,113	-0.10%
2024/04/17	0	0.00	2	70.05	70.00	-2	5,085	-0.04%
2024/04/16	8	68.53	15	68.93	69.00	-7	5,072	-0.14%
2024/04/15	1	69.30	5	69.66	69.60	-4	5,015	-0.08%
2024/04/12	10	70.17	0	0.00	69.70	10	4,968	0.20%
2024/04/11	1	70.30	3	70.07	70.80	-2	4,920	-0.04%
2024/04/10	4	70.85	1	70.90	70.50	3	4,923	0.06%
2024/04/09	0	71.90	0	0.00	72.20	0	4,895	0.00%
2024/04/08	2	71.75	1.1	71.45	71.90	0.9	4,898	0.02%
2024/04/03	4	72.20	0	0.00	72.00	4	4,898	0.08%
2024/04/02	0	0.00	2	72.00	72.60	-2	4,894	-0.04%
2024/04/01	6.1	72.13	3	73.00	72.70	3.1	4,893	0.06%
2024/03/29	1	74.00	1	72.70	72.70	0	4,908	0.00%
2024/03/28	9	74.24	11	74.94	73.70	-2	4,829	-0.04%
2024/03/27	0	71.00	13	71.98	73.20	-13	4,646	-0.28%
2024/03/26	22	70.22	19	71.23	69.40	3	4,591	0.07%
2024/03/25	5.5	71.54	3	71.97	71.20	2.5	4,596	0.05%
2024/03/22	17	71.66	43	72.73	71.40	-26	4,705	-0.55%
2024/03/21	24	74.10	7	74.36	73.60	17	4,720	0.36%
2024/03/20	35	74.03	19	74.29	76.10	16	4,459	0.36%
2024/03/19	1	67.30	35	68.81	69.20	-34	3,975	-0.86%
2024/03/18	0	0.00	1	65.80	66.40	-1	3,794	-0.03%
2024/03/15	0	0.00	6	65.60	64.90	-6	3,791	-0.16%
2024/03/14	0	0.00	7.3	65.32	65.30	-7.3	3,792	-0.19%
2024/03/12	0	0.00	2	64.85	64.60	-2	3,825	-0.05%
2024/03/11	6	63.78	3	63.43	63.50	3	3,882	0.08%
2024/03/08	23	65.68	13	65.40	64.10	10	3,929	0.25%
2024/03/07	10	69.00	6	68.40	67.60	4	3,999	0.10%
2024/03/06	11	68.35	5	68.80	68.60	6	4,252	0.14%
2024/03/05	9	68.21	8	68.26	68.70	1	4,495	0.02%
2024/03/04	2	66.40	1	66.70	66.30	1	4,448	0.02%
2024/03/01	18	66.02	5	66.40	66.00	13	4,454	0.29%
2024/02/29	2	65.95	0	0.00	65.30	2	4,433	0.05%
2024/02/27	16	67.13	61	67.57	66.30	-45	4,396	-1.02%
2024/02/26	0	67.60	4	67.40	67.50	-4	4,382	-0.09%
2024/02/23	2	68.45	1	68.50	68.10	1	4,407	0.02%
2024/02/22	0	0.00	1	69.00	68.10	-1	4,525	-0.02%
2024/02/21	2	68.95	1	68.80	68.90	1	4,550	0.02%
2024/02/20	0	69.37	1	69.40	69.30	-1	4,590	-0.02%
2024/02/19	2	69.30	0	0.00	69.80	2	4,588	0.04%
2024/02/16	3	70.00	2	69.35	69.20	1	4,599	0.02%
2024/02/15	2	67.90	8	66.58	69.20	-6	4,553	-0.13%
2024/02/05	3	63.97	0	0.00	64.30	3	4,455	0.07%
2024/02/01	0	0.00	1	64.50	64.90	-1	4,540	-0.02%
2024/01/30	3	64.90	1	65.90	64.30	2	4,625	0.04%
2024/01/29	1	65.40	0	0.00	65.50	1	4,679	0.02%
2024/01/26	0	0.00	3	64.67	64.80	-3	4,802	-0.06%
2024/01/25	2.2	64.16	0	0.00	63.50	2.2	5,147	0.04%
2024/01/24	1	65.10	0	0.00	64.70	1	5,724	0.02%
2024/01/23	0	0.00	1	65.80	65.80	-1	5,960	-0.02%
2024/01/19	2	65.40	0	0.00	64.30	2	5,961	0.03%
2024/01/17	0.1	65.20	0	0.00	65.20	0.1	5,970	0.00%
2024/01/12	3	63.20	0	0.00	63.00	3	5,930	0.05%
2024/01/11	1	63.50	0	0.00	63.50	1	5,941	0.02%
2024/01/10	1	62.00	2	62.45	62.90	-1	6,019	-0.02%
2024/01/09	1	63.50	0	0.00	63.20	1	6,001	0.02%
2024/01/08	1.2	64.19	0	0.00	64.10	1.2	6,040	0.02%
2024/01/05	1	64.80	1	64.50	64.50	0	6,074	0.00%
2024/01/03	0	0.00	1	65.50	65.10	-1	6,124	-0.02%
2024/01/02	1	64.00	0	0.00	65.20	1	6,245	0.02%
2023/12/29	4	64.50	0	0.00	64.50	4	6,259	0.06%
2023/12/28	3	63.83	0	0.00	63.70	3	6,278	0.05%
2023/12/27	1	63.80	0	0.00	64.30	1	6,348	0.02%
2023/12/25	2	63.30	3	63.73	63.70	-1	6,357	-0.02%
2023/12/22	3	64.67	1	64.80	64.90	2	6,298	0.03%
2023/12/21	0	0.00	6	64.33	64.00	-6	6,269	-0.10%
2023/12/20	3	65.00	0	0.00	64.80	3	6,269	0.05%
2023/12/19	8	65.41	9	64.90	65.30	-1	6,272	-0.02%
2023/12/18	3	69.53	0	0.00	68.00	3	6,152	0.05%
2023/12/15	3	74.23	2	75.95	72.90	1	6,063	0.02%
2023/12/14	3	72.10	3	72.97	73.40	0	5,987	0.00%
2023/12/13	0	0.00	1	70.90	71.10	-1	5,957	-0.02%
2023/12/12	1	71.20	1	70.10	70.30	0	6,040	0.00%
2023/12/11	3	71.63	5	71.40	70.70	-2	6,083	-0.03%
2023/12/08	3	72.07	5	72.60	72.20	-2	6,121	-0.03%
2023/12/07	16	71.78	17	70.95	71.50	-1	6,167	-0.02%
2023/12/06	17	70.79	18	71.04	71.00	-1	6,245	-0.02%
2023/12/05	16	69.92	25	69.14	70.00	-9	6,364	-0.14%
2023/12/04	16	70.48	17	71.55	70.10	-1	6,681	-0.01%
2023/12/01	16	70.16	13	69.66	70.50	3	6,663	0.05%
2023/11/30	7	67.66	31	66.37	69.00	-24	6,466	-0.37%
2023/11/29	4	63.93	9	64.40	64.20	-5	6,214	-0.08%
2023/11/28	1	62.90	2	63.00	63.20	-1	6,221	-0.02%
2023/11/24	4	61.65	0	0.00	61.50	4	6,290	0.06%
2023/11/23	5	61.86	0	0.00	61.50	5	6,357	0.08%
2023/11/22	8	62.13	1	61.90	61.80	7	6,400	0.11%
2023/11/21	4	63.30	2.2	64.84	62.80	1.8	6,460	0.03%
2023/11/20	0	0.00	1.8	63.95	64.60	-1.8	6,567	-0.03%
2023/11/17	3	64.40	3	64.07	64.50	0	6,575	0.00%
2023/11/16	2	62.95	1.1	62.70	63.10	0.9	6,614	0.01%
2023/11/15	0	0.00	6.6	63.76	63.30	-6.6	6,703	-0.10%
2023/11/14	2	62.30	6	62.93	63.00	-4	6,751	-0.06%
2023/11/13	2	61.85	0	0.00	61.90	2	6,837	0.03%
2023/11/10	11	61.95	0	0.00	62.00	11	6,927	0.16%
2023/11/09	1	63.60	7	63.40	63.40	-6	7,017	-0.09%
2023/11/08	2	62.55	0	0.00	62.50	2	7,052	0.03%
2023/11/07	7	63.64	4	64.23	63.40	3	7,139	0.04%
2023/11/06	6	63.00	8	63.46	64.00	-2	7,240	-0.03%
2023/11/03	6	63.75	0	0.00	62.40	6	7,229	0.08%
2023/11/02	14	63.22	19	63.15	63.90	-5	7,160	-0.07%
2023/11/01	9	59.46	5	60.52	61.20	4	6,866	0.06%
2023/10/31	8	60.68	65.4	61.41	61.60	-57.4	6,314	-0.91%
2023/10/30	1	55.80	0	0.00	56.00	1	6,142	0.02%
2023/10/27	0	0.00	5	56.30	56.00	-5	6,205	-0.08%
2023/10/26	4	54.83	7	54.46	54.90	-3	6,275	-0.05%
2023/10/25	0	0.00	1	55.90	55.60	-1	6,317	-0.02%
2023/10/24	4	55.65	2	55.20	55.70	2	6,364	0.03%
2023/10/23	0	0.00	2	54.10	54.30	-2	6,446	-0.03%
2023/10/20	3	53.63	0	0.00	53.90	3	6,629	0.05%
2023/10/19	0	0.00	4	54.48	55.00	-4	6,661	-0.06%
2023/10/18	6	53.72	2	53.70	54.30	4	6,673	0.06%
2023/10/17	4.1	56.12	2	56.30	55.40	2.1	6,673	0.03%
2023/10/16	1	55.60	0	0.00	56.00	1	6,859	0.01%
2023/10/13	3.3	56.75	1	57.50	56.60	2.3	7,113	0.03%
2023/10/12	1	58.00	1	58.00	58.00	0	7,355	0.00%
2023/10/11	1	57.00	0.1	57.80	57.40	1	7,465	0.01%
2023/10/06	27	58.52	3	59.93	57.80	24	7,486	0.32%
2023/10/05	49	62.42	2	62.10	61.90	47	7,397	0.64%
2023/10/04	1	62.00	0	0.00	62.70	1	7,446	0.01%
2023/10/03	1	63.50	0	0.00	63.10	1	7,513	0.01%
2023/10/02	3	63.77	5	63.80	64.60	-2	7,555	-0.03%
2023/09/28	0	0.00	1	62.10	62.00	-1	7,521	-0.01%
2023/09/27	4	61.55	0	0.00	61.70	4	7,551	0.05%
2023/09/26	5	62.10	3	62.57	62.20	2	7,565	0.03%
2023/09/25	5	62.36	16	61.62	62.20	-11	7,573	-0.15%
2023/09/22	1	57.80	4	58.45	59.60	-3	7,532	-0.04%
2023/09/21	8	60.04	0	0.00	59.60	8	7,598	0.11%
2023/09/20	4	61.80	4	61.45	61.30	0	7,734	0.00%
2023/09/19	2	63.00	2.8	62.83	62.80	-0.8	7,802	-0.01%
2023/09/18	4	61.65	6	62.92	62.30	-2	7,809	-0.03%
2023/09/14	4.2	61.86	6	61.50	61.80	-1.8	7,723	-0.02%
2023/09/13	2.1	59.72	15	60.24	60.40	-13	7,665	-0.17%
2023/09/12	5.1	59.22	12	59.93	59.40	-7	7,623	-0.09%
2023/09/11	22	58.79	15.4	60.51	58.70	6.6	7,563	0.09%
2023/09/08	10.6	61.19	10	61.45	61.00	0.6	7,459	0.01%
2023/09/07	13	61.32	16.1	62.29	60.90	-3.1	7,295	-0.04%
2023/09/06	5	60.10	16	59.82	60.50	-11	6,934	-0.16%
2023/09/05	2	58.20	13	57.81	58.60	-11	6,852	-0.16%
2023/09/04	4	55.88	2	56.30	56.10	2	6,782	0.03%
2023/09/01	3.2	55.67	1	55.60	55.60	2.2	6,899	0.03%
2023/08/31	9	55.51	6	55.70	56.80	3	6,881	0.04%
2023/08/30	3	55.77	4	55.80	54.90	-1	6,913	-0.01%
2023/08/29	6	54.85	1	54.90	55.10	5	6,913	0.07%
2023/08/28	17.2	57.09	31	55.60	55.90	-13.8	6,888	-0.20%
2023/08/25	23	57.21	3	56.90	57.40	20	6,919	0.29%
2023/08/24	33.1	57.13	23	54.49	55.90	10.1	6,840	0.15%
2023/08/23	0.2	59.00	72	58.68	58.80	-71.8	6,610	-1.09%
2023/08/22	33	57.92	21	58.03	58.80	12	6,650	0.18%
2023/08/21	22	56.98	3	57.77	58.00	19	6,629	0.29%
2023/08/18	37	55.71	41	55.70	55.80	-4	6,599	-0.06%
2023/08/17	27	54.84	16.8	55.26	56.20	10.2	6,552	0.16%
2023/08/16	28	53.55	40	52.61	54.10	-12	6,509	-0.18%
2023/08/15	37	52.72	8	53.21	53.40	29	6,428	0.45%
2023/08/14	18	50.94	18.5	51.41	51.70	-0.5	6,322	-0.01%
2023/08/11	14	52.07	17	52.28	52.10	-3	6,321	-0.05%
2023/08/10	11	52.52	8	51.99	52.10	3	6,240	0.05%
2023/08/09	0	0.00	12	51.62	51.80	-12	6,149	-0.20%
2023/08/08	3	51.37	0	0.00	51.60	3	6,153	0.05%
2023/08/07	1	51.20	4	50.08	50.90	-3	6,165	-0.05%
2023/08/04	0	0.00	1	47.75	49.05	-1	6,241	-0.02%
2023/08/02	2	49.33	4	50.01	48.25	-2	6,212	-0.03%
2023/08/01	0	0.00	32	50.29	50.40	-32	6,216	-0.51%
2023/07/31	4	51.90	1	52.30	51.30	3	6,527	0.05%
2023/07/28	0.5	50.42	1	51.10	51.20	-0.5	6,583	-0.01%
2023/07/27	1	50.60	0	0.00	50.70	1	6,498	0.02%
2023/07/26	6	51.80	41	50.93	51.10	-35	6,442	-0.54%
2023/07/25	24	51.18	18	51.46	51.40	6	6,337	0.09%
2023/07/24	20	49.30	9	49.13	49.10	11	6,126	0.18%
2023/07/21	3.1	47.95	5	47.96	48.45	-1.9	6,069	-0.03%
2023/07/20	16	48.54	18	49.13	48.20	-2	6,029	-0.03%
2023/07/19	28	48.92	14	49.26	48.10	14	5,952	0.24%
2023/07/18	37	50.03	20	49.74	50.80	17	5,773	0.29%
2023/07/17	28	52.02	36	52.46	52.50	-8	5,479	-0.15%
2023/07/14	11	48.64	14	48.65	49.45	-3	5,214	-0.06%
2023/07/13	44	48.16	11	48.05	47.95	33	5,110	0.65%
2023/07/12	33	47.94	40	47.28	47.50	-7	5,038	-0.14%
2023/07/11	14	47.39	10	46.94	47.30	4	4,997	0.08%
2023/07/10	6	46.18	5	47.20	46.05	1	4,919	0.02%
2023/07/07	23	47.23	3	46.30	47.30	20	4,812	0.42%
2023/07/06	4	48.28	5	48.58	48.20	-1	4,772	-0.02%
2023/07/05	1	47.45	1	47.55	47.75	0	4,694	0.00%
2023/07/04	4	46.60	8	47.11	47.05	-4	4,681	-0.09%
2023/07/03	2	47.05	8	47.11	47.20	-6	4,655	-0.13%
2023/06/30	1	45.50	2	45.98	45.90	-1	4,678	-0.02%
2023/06/29	19	45.71	5.4	45.77	46.20	13.6	4,640	0.29%
2023/06/28	10	46.56	24	46.12	46.80	-14	4,514	-0.31%
2023/06/27	17	43.92	11	44.92	44.50	6	4,337	0.14%
2023/06/26	7	43.65	2	43.33	44.15	5	4,197	0.12%
2023/06/21	4	43.18	91	42.31	43.20	-87	4,175	-2.08%
2023/06/20	1	42.20	0	0.00	42.20	1	4,117	0.02%
2023/06/16	0	0.00	3	42.43	42.35	-3	4,337	-0.07%
2023/06/15	0	0.00	8	42.56	42.60	-8	4,317	-0.19%
2023/06/14	0	0.00	16	42.48	42.50	-16	4,289	-0.37%
2023/06/13	0	0.00	1	42.20	42.25	-1	4,282	-0.02%
2023/06/12	0.2	41.75	3	41.95	42.00	-2.8	4,258	-0.07%
2023/06/09	0	0.00	71	41.72	42.20	-71	4,246	-1.67%
2023/06/08	32	41.54	14.6	41.58	41.65	17.4	4,211	0.41%
2023/06/07	2	41.50	114	42.08	42.00	-112	4,177	-2.68%	大賣/鉅額交易
2023/06/06	0	0.00	31	40.50	40.60	-31	4,037	-0.77%
2023/06/05	0	0.00	1.9	40.53	40.45	-1.9	4,008	-0.05%
2023/06/02	2	39.75	0	0.00	39.70	2	3,934	0.05%
2023/06/01	1	39.75	10	39.50	39.75	-9	3,952	-0.23%
2023/05/31	71	38.75	60	39.22	39.15	11	3,925	0.28%
2023/05/30	10	39.25	40	39.64	39.55	-30	3,822	-0.78%
2023/05/26	10	39.05	0	0.00	39.15	10	3,754	0.27%
2023/05/25	20	40.00	2	40.20	40.20	18	3,676	0.49%
2023/05/24	20	39.40	2	39.55	39.60	18	3,587	0.50%
2023/05/23	5	38.45	5	38.68	38.80	0	3,503	0.00%
2023/05/22	1	38.05	0	0.00	38.50	1	3,467	0.03%
2023/05/19	10	38.05	2	37.85	37.85	8	3,393	0.24%
2023/05/18	3	37.70	1	37.75	37.75	2	3,357	0.06%
2023/05/17	0	0.00	1	37.65	37.55	-1	3,354	-0.03%
2023/05/16	0	0.00	5	37.30	37.50	-5	3,265	-0.15%
2023/05/15	20	37.40	1.3	37.41	37.40	18.8	3,211	0.58%
2023/05/12	40	37.31	0	0.00	37.65	40	3,149	1.27%
2023/05/11	11	37.29	1	37.10	37.15	10	3,069	0.33%
2023/05/10	22	36.96	15	37.30	37.65	7	2,987	0.23%
2023/05/09	1	36.30	0	0.00	36.40	1	2,823	0.04%
2023/05/08	3	36.80	6	37.22	36.85	-3	2,788	-0.11%
2023/05/05	5	37.19	18	37.23	36.45	-13	2,680	-0.49%
2023/05/04	10	35.45	3	36.65	37.30	7	2,307	0.30%
2023/05/02	0	0.00	26	34.03	34.15	-26	2,163	-1.20%
2023/04/27	5	33.50	0	0.00	33.65	5	2,147	0.23%
2023/04/26	1	32.80	0	0.00	33.10	1	2,137	0.05%
2023/04/25	13	33.33	2	32.95	32.95	11	2,123	0.52%
2023/04/24	0	0.00	3	33.57	33.70	-3	2,101	-0.14%
2023/04/21	5	33.75	100	33.50	33.25	-95	2,086	-4.55%
2023/04/20	21	34.05	0	0.00	33.90	21	2,048	1.03%
2023/04/19	83	34.22	10	34.30	34.15	73	2,032	3.59%
2023/04/18	4	34.13	0	0.00	34.15	4	1,998	0.20%
2023/04/17	0	0.00	16	34.38	34.55	-16	1,963	-0.81%
2023/04/14	7	34.11	6	34.45	34.10	1	1,923	0.05%
2023/04/12	6	34.18	1	34.10	34.25	5	1,864	0.27%
2023/04/11	8	34.28	5	34.07	34.30	3	1,843	0.16%
2023/04/10	3	33.70	0	0.00	33.75	3	1,732	0.17%
2023/04/07	0	0.00	29	33.75	33.85	-29	1,708	-1.70%
2023/04/06	18	33.14	170	33.04	33.35	-152	1,661	-9.15%	大賣/鉅額交易
2023/03/31	8	33.89	11	33.67	33.85	-3	1,612	-0.19%
2023/03/30	4	33.30	0	0.00	33.35	4	1,504	0.27%
2023/03/29	7	33.10	9	33.23	33.20	-2	1,489	-0.13%
2023/03/28	7	32.62	40	32.75	32.60	-33	1,460	-2.26%
2023/03/27	10	33.16	0	0.00	33.05	10	1,428	0.70%
2023/03/24	50	33.60	1	33.35	33.30	49	1,413	3.47%
2023/03/23	26	33.13	10	33.35	33.10	16	1,356	1.18%
2023/03/22	21	33.15	150	33.02	33.10	-129	1,330	-9.70%	大賣/鉅額交易
2023/03/21	0	33.65	10	33.03	33.50	-10	1,244	-0.80%
2023/03/20	0	0.00	16	31.69	31.75	-16	1,054	-1.52%
2023/03/17	20	31.34	0	0.00	31.45	20	1,051	1.90%
2023/03/16	8	31.34	29	31.26	30.95	-21	1,044	-2.01%
2023/03/15	6	31.63	0.4	31.55	31.50	5.6	1,024	0.55%
2023/03/13	3	31.73	2	31.90	31.80	1	1,003	0.10%
2023/03/10	0	31.45	2	31.65	31.35	-2	965	-0.21%
2023/03/09	0	0.00	10	31.65	31.50	-10	961	-1.04%
2023/03/07	1	31.35	1	31.65	31.60	0	950	0.00%
2023/03/06	7	31.54	10	31.38	31.40	-3	921	-0.33%
2023/03/03	1	30.35	0	0.00	30.45	1	861	0.12%
2023/02/23	2	30.13	0	0.00	30.20	2	832	0.24%
2023/02/21	5	29.85	0	0.00	29.75	5	823	0.61%
2023/02/17	0	0.00	4	30.00	29.95	-4	852	-0.47%
2023/02/16	5	29.75	0	0.00	29.85	5	861	0.58%
2023/02/15	10	29.80	0	0.00	29.80	10	932	1.07%
2023/02/09	0	0.00	4	29.65	29.40	-4	982	-0.41%
2023/02/08	2	29.70	0	0.00	29.65	2	1,017	0.20%
2023/02/07	2	29.55	0	0.00	29.60	2	1,074	0.19%
2023/02/06	0	0.00	4	29.60	29.55	-4	1,108	-0.36%
2023/02/03	1	29.50	1	29.55	29.60	0	1,154	0.00%
2023/02/02	2	29.58	5	29.70	29.70	-3	1,151	-0.26%
2023/02/01	5	28.85	0	0.00	29.25	5	1,131	0.44%
2023/01/12	0	0.00	0.2	27.90	27.90	-0.2	1,133	-0.02%
2022/12/20	0	0.00	5	28.10	27.60	-5	1,258	-0.40%
2022/12/14	18	28.80	0	0.00	28.95	18	1,270	1.42%
2022/12/13	1	28.70	0	0.00	28.65	1	1,265	0.08%
2022/12/12	10	28.85	0	0.00	28.80	10	1,270	0.79%
2022/12/09	5	29.00	5	29.10	28.85	0	1,271	0.00%
2022/12/08	0	0.00	10	28.80	28.95	-10	1,259	-0.79%
2022/12/07	0	0.00	40	28.83	28.60	-40	1,255	-3.19%
2022/12/06	1	29.50	21	29.60	29.20	-20	1,246	-1.60%
2022/11/24	0	0.00	0.7	29.25	29.40	-0.7	1,174	-0.06%
2022/11/22	0	0.00	5	29.41	29.45	-5	1,193	-0.42%
2022/11/21	3	29.47	0	0.00	29.10	3	1,201	0.25%
2022/11/18	3	29.93	0	0.00	29.60	3	1,194	0.25%
2022/11/17	0	0.00	2	30.05	30.00	-2	1,185	-0.17%
2022/11/15	0	0.00	2	30.07	29.85	-2	1,158	-0.17%
2022/11/04	0	0.00	0.2	28.90	29.00	-0.2	1,219	-0.01%
2022/11/03	1.2	28.78	6	28.66	28.95	-4.9	1,200	-0.40%
2022/11/02	8	27.43	8	27.77	27.80	0	1,169	0.00%
2022/11/01	12	26.85	0	0.00	27.35	12	1,185	1.01%
2022/10/27	0	0.00	2	25.10	25.30	-2	1,170	-0.17%
2022/10/21	1	25.25	1	25.40	25.20	0	1,187	0.00%
2022/10/14	0	0.00	3	24.73	24.95	-3	1,191	-0.25%
2022/10/13	1	24.90	0	0.00	23.80	1	1,199	0.08%
2022/10/12	1	25.20	0	0.00	25.20	1	1,194	0.08%
2022/10/11	6	25.59	0	0.00	25.50	6	1,191	0.50%
2022/10/06	0	0.00	25	26.46	26.50	-25	1,206	-2.07%
2022/10/05	20	26.30	0	0.00	25.95	20	1,198	1.67%
2022/10/03	0	0.00	1	25.30	25.30	-1	1,204	-0.08%
2022/09/27	0.1	25.55	0	0.00	25.55	0.1	1,230	0.01%
2022/09/26	70	25.50	70	25.50	25.40	0	1,245	0.00%
2022/09/20	0	0.00	3	27.50	27.65	-3	1,316	-0.23%
2022/09/19	3	27.30	0	0.00	27.30	3	1,331	0.23%
2022/09/13	3	27.85	0	0.00	28.00	3	1,392	0.22%
2022/09/08	2	27.40	0	0.00	27.55	2	1,469	0.14%
2022/09/07	10	26.95	0	0.00	27.00	10	1,630	0.61%
2022/09/05	0	0.00	0	28.10	27.85	0	1,695	0.00%
2022/09/02	1	28.50	1	28.50	28.50	0	1,718	0.00%
2022/08/31	0	0.00	3	28.85	29.15	-3	1,799	-0.17%
2022/08/30	3	28.60	0	0.00	28.80	3	1,830	0.16%
2022/08/29	4	28.45	0	0.00	28.40	4	1,859	0.22%
2022/08/26	0	0.00	4	29.18	29.30	-4	1,922	-0.21%
2022/08/25	1	28.85	0	0.00	28.80	1	2,238	0.04%
2022/08/24	1	28.60	0	0.00	28.65	1	2,291	0.04%
2022/08/23	1	28.80	0	0.00	28.65	1	2,313	0.04%
2022/08/22	1	29.10	0	0.00	28.95	1	2,322	0.04%
2022/08/19	1	29.10	10	29.31	29.35	-9	2,350	-0.38%
2022/08/18	2	29.00	0	0.00	29.10	2	2,486	0.08%
2022/08/17	7	29.06	10	29.40	29.40	-3	2,493	-0.12%
2022/08/16	1	28.95	11	29.15	29.25	-10	2,394	-0.42%
2022/08/15	0	0.00	13	28.88	28.80	-13	2,364	-0.55%
2022/08/12	6	28.68	0	0.00	28.80	6	2,350	0.26%
2022/08/11	15	28.75	16	28.81	29.00	-1	2,333	-0.04%
2022/08/09	0	0.00	15	27.44	27.45	-15	2,272	-0.66%
2022/08/08	14	28.89	0	0.00	28.90	14	2,254	0.62%
2022/08/05	0	0.00	8	29.57	29.40	-8	2,206	-0.36%
2022/08/04	7	29.04	6	29.22	29.05	1	2,209	0.05%
2022/08/03	6	28.89	0	0.00	28.70	6	2,212	0.27%
2022/08/02	24	29.06	1	29.30	29.00	23	2,235	1.03%
2022/07/29	0	0.00	10	29.55	29.60	-10	2,270	-0.44%
2022/07/28	4	29.23	0	0.00	29.00	4	2,268	0.18%
2022/07/26	2	29.23	0	0.00	28.85	2	2,269	0.09%
2022/07/25	1	29.50	0	0.00	29.50	1	2,281	0.04%
2022/07/22	5	29.64	0	0.00	29.55	5	2,339	0.21%
2022/07/19	1	28.85	1	28.95	29.10	0	2,379	0.00%
2022/07/18	6	28.37	10	28.53	28.65	-4	2,392	-0.17%
2022/07/15	4	27.79	3	28.20	28.10	1	2,431	0.04%
2022/07/13	0	0.00	1	27.10	27.00	-1	2,458	-0.04%
2022/07/12	1	26.10	0	0.00	26.10	1	2,503	0.04%
2022/07/01	102	27.06	101	27.05	26.55	1	3,242	0.03%	大買/大賣/
2022/06/30	2	28.55	0	0.00	28.60	2	3,219	0.06%
2022/06/29	6	29.70	0	0.00	29.80	6	3,199	0.19%
2022/06/27	6	30.65	0	0.00	30.65	6	3,228	0.19%
2022/06/20	2	30.55	0	0.00	29.90	2	3,255	0.06%
2022/06/17	4	31.70	0	0.00	31.85	4	3,217	0.12%
2022/06/16	0	0.00	5	34.00	32.35	-5	3,187	-0.16%
2022/06/15	4	31.90	0	0.00	32.65	4	3,045	0.13%
2022/06/13	0	0.00	13	32.00	31.70	-13	2,998	-0.43%
2022/06/10	2	33.50	2	33.35	33.15	0	2,976	0.00%
2022/06/09	0	0.00	4.6	33.09	33.15	-4.6	2,930	-0.16%
2022/06/08	5	33.40	1	33.55	33.35	4	2,911	0.14%
2022/06/07	0	0.00	35	33.09	33.35	-35	2,886	-1.21%
2022/06/06	2	33.50	2	33.40	33.50	0	2,857	0.00%
2022/06/02	42	33.99	42	34.04	34.10	0	2,810	0.00%
2022/06/01	0	0.00	11	32.49	32.35	-11	2,504	-0.44%
2022/05/26	8	32.05	0	0.00	31.80	8	2,416	0.33%
2022/05/25	0	0.00	5	31.00	31.35	-5	2,282	-0.22%
2022/05/23	0	0.00	13	31.32	31.10	-13	2,312	-0.56%
2022/05/19	4	30.00	0	0.00	30.95	4	2,430	0.16%
2022/05/18	1	31.30	0	0.00	31.25	1	2,437	0.04%
2022/05/17	2	30.75	0	0.00	31.10	2	2,468	0.08%
2022/05/16	0	0.00	5	30.27	30.20	-5	2,468	-0.20%
2022/05/12	3	29.17	2	29.00	28.85	1	2,487	0.04%
2022/05/11	4	29.50	1	29.50	29.60	3	2,477	0.12%
2022/05/10	1	30.25	0	0.00	30.25	1	2,468	0.04%
2022/05/09	12	31.19	0	0.00	30.55	12	2,480	0.48%
2022/05/06	1	32.50	0	0.00	32.50	1	2,452	0.04%
2022/05/05	0	0.00	1	32.95	32.95	-1	2,465	-0.04%
2022/04/28	4	32.68	8	32.83	32.40	-4	2,513	-0.16%
2022/04/27	4	30.95	3	30.80	31.35	1	2,459	0.04%
2022/04/26	2	32.10	0	0.00	32.10	2	2,442	0.08%
2022/04/25	7	32.19	14	32.25	32.00	-7	2,458	-0.28%
2022/04/22	9	33.73	11	33.99	33.60	-2	2,462	-0.08%
2022/04/21	26	33.82	18	33.97	33.75	8	2,474	0.32%
2022/04/20	2	32.98	1	32.90	33.00	1	2,439	0.04%
2022/04/19	28	33.13	28	32.93	32.95	0	2,446	0.00%
2022/04/18	3	32.98	0	0.00	32.70	3	2,459	0.12%
2022/04/15	29	33.87	27	33.71	33.95	2	2,426	0.08%
2022/04/14	62	34.82	76.2	34.73	34.30	-14.2	2,404	-0.59%
2022/04/13	44	31.60	17	32.36	33.90	27	1,924	1.40%
2022/04/12	6	30.56	9	30.66	30.85	-3	1,836	-0.16%
2022/04/11	1	31.05	0	0.00	31.00	1	1,832	0.05%
2022/04/08	2	32.35	2	32.50	32.35	0	1,825	0.00%
2022/04/07	6	33.07	4	33.00	32.20	2	1,863	0.11%
2022/04/06	6	33.48	5	33.40	33.35	1	1,866	0.05%
2022/04/01	1	33.80	0	0.00	33.90	1	1,989	0.05%
2022/03/31	2	34.25	6	34.50	34.10	-4	2,197	-0.18%
2022/03/30	13	34.43	19	34.55	34.55	-6	2,310	-0.26%
2022/03/29	3	34.27	0	0.00	34.10	3	2,298	0.13%
2022/03/28	3	34.50	2	34.18	34.80	1	2,305	0.04%
2022/03/25	1	34.40	1	34.40	34.40	0	2,288	0.00%
2022/03/23	1	34.55	5	34.60	34.55	-4	2,362	-0.17%
2022/03/22	1	34.10	1	34.25	34.20	0	2,396	0.00%
2022/03/21	10	34.20	2	34.20	34.20	8	2,444	0.33%
2022/03/18	1	33.55	8	33.94	33.55	-7	2,528	-0.28%
2022/03/17	11	33.62	13	33.77	33.75	-2	2,594	-0.08%
2022/03/16	1	33.00	0	0.00	33.15	1	2,700	0.04%
2022/03/15	0.2	33.45	0	0.00	33.45	0.2	3,034	0.01%
2022/03/14	2	34.15	2	34.50	34.15	0	3,549	0.00%
2022/03/11	5	34.05	0	0.00	34.15	5	3,714	0.13%
2022/03/10	48	34.40	3	34.48	34.35	45	3,896	1.16%
2022/03/09	2	33.67	2	33.50	33.70	0	3,969	0.00%
2022/03/08	2	33.60	1	33.90	33.15	1	4,042	0.02%
2022/03/07	3	34.22	0	0.00	34.10	3	4,088	0.07%
2022/03/04	5	35.23	3	35.42	35.25	2	4,085	0.05%
2022/03/03	4	35.71	0	0.00	35.60	4	4,129	0.10%
2022/03/02	3	35.60	14	35.70	35.75	-11	4,187	-0.26%
2022/03/01	22	35.99	2	35.98	35.80	20	4,262	0.47%
2022/02/25	5	35.59	2	35.85	35.65	3	4,343	0.07%
2022/02/24	0.1	36.09	0	0.00	35.35	0.1	4,384	0.00%
2022/02/23	1	36.55	0	0.00	36.45	1	4,420	0.02%
2022/02/22	6	36.69	5	36.80	36.80	1	4,493	0.02%
2022/02/21	50	36.12	1	36.65	36.60	49	4,631	1.06%
2022/02/18	3	35.87	0	0.00	35.90	3	4,646	0.06%
2022/02/17	7	35.76	3	35.85	35.70	4	4,699	0.09%
2022/02/16	4	35.36	2	35.25	35.40	2	4,750	0.04%
2022/02/15	1	35.00	0	0.00	34.65	1	4,766	0.02%
2022/02/14	4	34.96	30	34.95	34.95	-26	4,786	-0.54%
2022/02/11	5	35.82	0	0.00	35.70	5	4,842	0.10%
2022/02/10	2	36.03	1.8	36.05	36.10	0.2	4,866	0.00%
2022/02/09	1	36.10	0	0.00	36.25	1	4,881	0.02%
2022/02/08	12	36.50	0	0.00	36.40	12	4,932	0.24%
2022/02/07	1	35.75	0	0.00	35.95	1	5,065	0.02%
2022/01/26	5	35.32	0	0.00	35.15	5	5,190	0.10%
2022/01/24	0	0.00	1	35.65	35.65	-1	5,359	-0.02%
2022/01/21	1	36.25	0	0.00	35.90	1	5,403	0.02%
2022/01/20	2	36.58	2	36.78	36.70	0	5,523	0.00%
2022/01/19	3	36.40	4	36.46	36.50	-1	5,629	-0.02%
2022/01/18	4	36.79	1	36.60	36.55	3	5,639	0.05%
2022/01/17	16	36.36	6	36.69	36.80	10	5,628	0.18%
2022/01/14	2	35.40	2	35.45	35.50	0	5,606	0.00%
2022/01/12	3.1	36.54	0	0.00	36.20	3.1	5,610	0.05%
2022/01/11	2	36.90	1	36.65	36.40	1	5,642	0.02%
2022/01/10	10	36.85	1	36.80	36.90	9	5,634	0.16%
2022/01/07	0	0.00	10	37.38	36.95	-10	5,646	-0.18%
2022/01/06	4	37.54	2	37.95	37.40	2	5,641	0.04%
2022/01/05	5.1	37.73	1	37.60	37.65	4.1	5,650	0.07%
2022/01/04	43	38.28	0	0.00	38.05	43	5,657	0.76%
2022/01/03	1	38.35	0	0.00	38.20	1	5,697	0.02%
2021/12/30	7.2	38.79	0	0.00	38.60	7.2	5,768	0.13%
2021/12/29	3	38.87	3.2	39.03	38.95	-0.2	5,828	0.00%
2021/12/28	10.2	39.06	9.2	39.34	39.10	1	5,831	0.02%
2021/12/27	4.3	39.20	71	38.91	39.00	-66.7	5,740	-1.16%
2021/12/24	6	38.20	18.1	38.00	38.20	-12.1	5,696	-0.21%
2021/12/23	21	37.65	3.8	37.64	37.55	17.2	5,638	0.30%
2021/12/22	10	37.35	0	0.00	37.30	10	5,653	0.18%
2021/12/21	3	37.40	0	0.00	37.40	3	5,647	0.05%
2021/12/20	52	37.73	15	37.33	37.65	37	5,633	0.66%
2021/12/17	5	37.20	11	37.10	37.05	-6	5,606	-0.11%
2021/12/16	5	37.44	0	0.00	37.45	5	5,577	0.09%
2021/12/15	25	37.46	8.2	37.43	37.45	16.8	5,545	0.30%
2021/12/14	4.1	37.43	68	37.76	37.25	-63.9	5,515	-1.16%
2021/12/13	24.4	38.48	11	38.44	38.25	13.4	5,440	0.25%
2021/12/10	17	39.01	11	39.06	38.85	6	5,412	0.11%
2021/12/09	25	40.07	11	40.03	39.65	14	5,331	0.26%
2021/12/08	46	40.00	31	40.56	41.60	15	5,041	0.30%
2021/12/07	1.2	39.40	6.8	39.19	38.75	-5.7	4,536	-0.13%
2021/12/06	6	38.86	6	38.93	38.40	0	4,408	0.00%
2021/12/03	3.4	38.56	1	38.10	38.65	2.4	4,258	0.06%
2021/12/02	0	0.00	4	38.01	37.70	-4	4,195	-0.10%
2021/11/30	0	0.00	12	37.38	37.65	-12	4,179	-0.29%
2021/11/29	108	36.34	24	36.79	36.80	84	4,188	2.01%	大買/
2021/11/26	0	0.00	3	38.03	37.35	-3	4,199	-0.07%
2021/11/25	1	38.25	0	0.00	38.35	1	4,177	0.02%
2021/11/24	3	38.43	9	38.13	38.50	-6	4,211	-0.14%
2021/11/23	6	37.73	2	38.33	37.50	4	4,181	0.10%
2021/11/22	21	37.75	22	38.01	38.00	-1	4,188	-0.02%
2021/11/19	1.2	36.91	4	37.48	37.20	-2.8	4,210	-0.07%
2021/11/18	55	38.73	103	38.57	37.85	-48	4,200	-1.14%	大賣/
2021/11/17	15	37.75	14	38.05	37.75	1	4,074	0.02%
2021/11/16	18	37.93	6.8	37.89	37.60	11.2	4,151	0.27%
2021/11/15	0	0.00	10.8	38.10	38.40	-10.8	4,129	-0.26%
2021/11/12	0	0.00	5.1	37.20	37.40	-5.1	4,175	-0.12%
2021/11/11	12.2	37.61	49	37.56	37.30	-36.8	4,281	-0.86%
2021/11/10	0	0.00	88	37.85	37.85	-88	4,364	-2.02%
2021/11/09	51	37.21	4	37.30	37.25	47	4,589	1.02%
2021/11/08	1	37.05	1	37.00	37.00	0	4,764	0.00%
2021/11/05	3.4	37.16	2	37.65	37.10	1.4	4,832	0.03%
2021/11/04	0	0.00	29	37.87	38.00	-29	4,843	-0.60%
2021/11/03	7	36.86	3	36.55	36.85	4	4,895	0.08%
2021/11/02	28	36.46	8	36.86	35.60	20	4,847	0.41%
2021/11/01	0.1	35.30	1	35.35	35.40	-0.9	4,760	-0.02%
2021/10/29	1	35.35	5.9	35.44	35.35	-4.9	4,908	-0.10%
2021/10/28	21	35.08	134	34.98	34.60	-113	5,044	-2.24%	大賣/鉅額交易
2021/10/27	2	34.55	1	33.05	34.75	1	5,276	0.02%
2021/10/26	0	32.85	0	0.00	32.75	0	5,404	0.00%
2021/10/25	0	0.00	5	33.05	33.00	-5	5,514	-0.09%
2021/10/22	0.1	32.35	8.1	32.57	32.25	-8	5,605	-0.14%
2021/10/21	1.2	33.11	1	33.60	32.85	0.2	5,703	0.00%
2021/10/20	1	33.80	1.2	33.62	33.55	-0.2	5,783	0.00%
2021/10/08	1	31.10	1	31.40	30.80	0	6,082	0.00%
2021/10/07	21	31.38	0	0.00	31.30	21	7,076	0.30%
2021/10/06	8	32.02	0	0.00	31.10	8	7,813	0.10%
2021/10/05	10	31.80	0	0.00	31.90	10	7,953	0.13%
2021/10/04	1	32.00	0	0.00	31.80	1	8,042	0.01%
2021/09/30	0	0.00	33	33.04	33.25	-33	8,173	-0.40%
2021/09/29	0	0.00	3	32.70	33.20	-3	8,202	-0.04%
2021/09/28	1	32.30	1	32.50	32.50	0	8,354	0.00%
2021/09/27	1	32.45	2	32.60	32.60	-1	8,505	-0.01%
2021/09/24	8	33.59	7	33.41	33.15	1	9,105	0.01%
2021/09/23	0	0.00	2	31.95	32.35	-2	9,144	-0.02%
2021/09/22	11	30.65	2	30.85	31.05	9	9,534	0.09%
2021/09/17	1	31.05	1	31.10	31.40	0	9,643	0.00%
2021/09/16	4	30.98	0	0.00	30.90	4	9,729	0.04%
2021/09/15	16	31.10	0	0.00	31.05	16	9,973	0.16%
2021/09/13	1	31.70	3.4	31.70	31.70	-2.4	10,307	-0.02%
2021/09/10	6	31.78	0	0.00	31.90	6	10,396	0.06%
2021/09/08	0	0.00	5	30.90	30.85	-5	10,699	-0.05%
2021/09/07	2	31.55	1	31.65	31.55	1	10,766	0.01%
2021/09/06	5	32.34	0	0.00	31.90	5	10,908	0.05%
2021/09/03	1	33.20	1	33.20	33.15	0	10,936	0.00%
2021/09/02	9	33.31	1	33.90	33.10	8	11,091	0.07%
2021/09/01	1.1	33.37	1	33.55	33.65	0.1	11,238	0.00%
2021/08/31	1	33.15	2	33.45	33.50	-1	11,246	-0.01%
2021/08/30	25	33.38	5	33.55	33.35	20	11,271	0.18%
2021/08/27	17	33.12	1	33.00	32.90	16	11,229	0.14%
2021/08/26	6	33.08	0	0.00	33.25	6	11,234	0.05%
2021/08/25	4	33.15	6	33.33	33.10	-2	11,338	-0.02%
2021/08/24	3	32.62	12	32.60	32.50	-9	11,467	-0.08%
2021/08/23	0	0.00	10	32.77	32.70	-10	11,562	-0.09%
2021/08/20	15	31.60	3	31.67	31.50	12	11,539	0.10%
2021/08/19	9	31.83	0	0.00	31.40	9	11,588	0.08%
2021/08/18	4	31.43	38	31.45	32.80	-34	11,624	-0.29%
2021/08/17	7	31.97	34	32.46	31.30	-27	11,842	-0.23%
2021/08/16	7	32.96	111	33.42	32.75	-104	11,849	-0.88%	大賣/鉅額交易
2021/08/13	136	34.10	4.1	34.83	33.95	131.9	11,822	1.12%	大買/鉅額交易
2021/08/12	2	35.18	4	35.45	35.20	-2	11,806	-0.02%
2021/08/11	50	36.02	2	36.00	35.05	48	12,117	0.40%
2021/08/10	7	36.52	23	36.19	36.55	-16	12,109	-0.13%
2021/08/09	14	36.39	13	36.28	35.95	1	12,111	0.01%
2021/08/06	11	37.40	14	37.16	37.20	-3	12,112	-0.02%
2021/08/05	5	37.00	7	36.96	37.30	-2	11,922	-0.02%
2021/08/04	11	36.53	8	36.58	36.40	3	11,955	0.03%
2021/08/03	9	36.41	10	36.50	36.85	-1	12,084	-0.01%
2021/08/02	13	36.30	20	36.32	36.40	-7	12,072	-0.06%
2021/07/30	6	35.85	65	35.98	35.45	-59	11,974	-0.49%
2021/07/29	6	35.48	8	35.54	35.65	-2	12,025	-0.02%
2021/07/28	24	34.78	25	34.92	35.45	-1	12,152	-0.01%
2021/07/27	29	35.69	53	36.34	35.65	-24	12,288	-0.20%
2021/07/26	9	36.74	19	36.93	36.75	-10	12,343	-0.08%
2021/07/23	11	35.61	16	35.64	35.55	-5	12,578	-0.04%
2021/07/22	9	34.57	11	34.64	34.40	-2	12,838	-0.02%
2021/07/21	50	34.08	0	0.00	33.30	50	12,832	0.39%
2021/07/20	11	34.23	2	34.30	34.00	9	12,912	0.07%
2021/07/19	0	0.00	53	34.82	34.90	-53	12,937	-0.41%
2021/07/16	52	35.66	18	35.41	35.35	34	13,121	0.26%
2021/07/15	50	35.08	6	34.83	35.20	44	13,165	0.33%
2021/07/14	387	37.41	86.8	39.86	35.55	300.2	13,131	2.29%	大買/鉅額交易
2021/07/13	10	37.60	435	38.58	39.35	-425	12,255	-3.47%	大賣/鉅額交易
2021/07/12	1	35.55	7.5	35.58	35.80	-6.5	11,596	-0.06%
2021/07/09	24.2	35.27	0	0.00	34.90	24.2	11,514	0.21%
2021/07/08	40	35.21	5	35.56	35.45	35	11,576	0.30%
2021/07/07	13	35.32	0	0.00	34.65	13	11,594	0.11%
2021/07/06	5	35.23	10.1	35.35	35.05	-5.1	11,704	-0.04%
2021/07/05	4	35.84	5	35.89	35.80	-1	11,852	-0.01%
2021/07/02	5	34.97	12	35.23	34.95	-7	11,797	-0.06%
2021/07/01	104	36.24	37	35.71	34.80	67	11,781	0.57%	大買/
2021/06/30	16	34.00	22	34.20	34.75	-6	11,284	-0.05%
2021/06/29	14	34.83	6	34.68	34.50	8	11,136	0.07%
2021/06/28	2	34.00	104	33.43	34.40	-102	10,778	-0.95%	大賣/鉅額交易
2021/06/25	22	33.83	5	34.10	33.40	17	10,796	0.16%
2021/06/24	70	33.88	38	34.10	33.95	32	10,849	0.29%
2021/06/23	57	33.89	28	33.94	34.10	29	10,711	0.27%
2021/06/22	13	32.85	1.3	33.01	32.65	11.7	10,780	0.11%
2021/06/21	11	32.29	49	32.50	32.30	-38	11,991	-0.32%
2021/06/18	39	33.34	20.2	33.20	33.20	18.8	12,188	0.15%
2021/06/17	36.5	33.05	306	33.52	33.65	-269.5	12,287	-2.19%	大賣/鉅額交易
2021/06/16	44	32.55	1	32.60	32.80	43	12,266	0.35%
2021/06/15	21	33.06	3	32.77	33.35	18	12,663	0.14%
2021/06/11	7	32.47	0	32.35	31.95	7	12,703	0.06%
2021/06/10	1	32.85	1	32.20	32.50	0	12,714	0.00%
2021/06/09	14	32.63	4	32.78	32.25	10	12,670	0.08%
2021/06/08	35	31.84	0	0.00	31.85	35	12,606	0.28%
2021/06/03	0	32.00	0.1	31.95	32.05	-0.1	12,866	0.00%
2021/06/02	22.1	31.86	22	31.64	31.70	0.1	12,999	0.00%
2021/06/01	10	32.60	1	32.55	32.65	9	13,120	0.07%
2021/05/31	1	31.75	1	32.30	32.20	0	13,123	0.00%
2021/05/28	1	31.55	7	31.49	31.50	-6	13,203	-0.05%
2021/05/27	11	31.28	1	31.20	30.90	10	13,926	0.07%
2021/05/26	10	31.04	1	31.05	31.20	9	14,731	0.06%
2021/05/25	18.1	31.45	60	31.47	31.50	-41.9	14,771	-0.28%
2021/05/24	11	30.02	47	29.91	29.95	-36	14,668	-0.25%
2021/05/21	1	29.20	160	29.20	29.25	-159	15,180	-1.05%	大賣/鉅額交易
2021/05/20	23	29.29	0	0.00	28.75	23	15,279	0.15%
2021/05/19	42	29.54	126	29.81	29.85	-84	15,364	-0.55%	大賣/
2021/05/18	0	0.00	2	27.68	28.35	-2	15,190	-0.01%
2021/05/17	3	26.53	7	27.24	25.80	-4	15,148	-0.03%
2021/05/14	1	28.10	0	0.00	28.45	1	15,049	0.01%
2021/05/13	78	28.86	9	27.69	28.35	69	14,977	0.46%
2021/05/12	265	29.35	57	27.54	28.40	208	15,139	1.37%	大買/鉅額交易
2021/05/11	46	30.45	126	29.89	30.10	-80	14,962	-0.53%	大賣/
2021/05/10	36	32.83	33.4	33.00	32.70	2.6	14,811	0.02%
2021/05/07	106	32.71	29	33.11	33.40	77	14,822	0.52%	大買/
2021/05/06	45	32.16	29	31.98	31.95	16	14,811	0.11%
2021/05/05	28	33.68	140	33.59	32.90	-112	14,775	-0.76%	大賣/鉅額交易
2021/05/04	248	32.54	13.8	32.28	32.80	234.2	14,681	1.59%	大買/鉅額交易
2021/05/03	6	34.48	8	34.93	35.30	-2	14,512	-0.01%
2021/04/29	127.4	36.70	134	36.43	35.40	-6.6	14,359	-0.05%	大買/大賣/
2021/04/28	7	35.84	27	36.01	36.70	-20	13,913	-0.14%
2021/04/27	28	33.87	0	0.00	33.75	28	13,619	0.21%
2021/04/26	113	34.63	1	34.50	34.50	112	13,771	0.81%	大買/鉅額交易
2021/04/23	225	33.82	2	33.45	34.50	223	13,707	1.63%	大買/鉅額交易
2021/04/22	29	33.71	370	34.64	33.50	-341	13,883	-2.46%	大賣/鉅額交易
2021/04/21	2	35.03	27	35.09	35.10	-25	13,962	-0.18%
2021/04/20	103.4	34.65	8.4	34.19	34.25	95.1	13,870	0.69%	大買/
2021/04/19	0	0.00	2	33.43	34.05	-2	13,816	-0.01%
2021/04/16	0	0.00	1	33.00	33.35	-1	13,858	-0.01%
2021/04/15	81	32.52	10	32.50	32.60	71	13,906	0.51%
2021/04/14	150	31.97	5	32.08	32.15	145	13,938	1.04%	大買/鉅額交易
2021/04/13	22	33.82	234	32.95	32.80	-212	13,967	-1.52%	大賣/鉅額交易
2021/04/12	5	33.59	13	33.58	33.45	-8	13,970	-0.06%
2021/04/09	14	34.01	37	34.11	34.10	-23	13,870	-0.17%
2021/04/08	10	33.16	10	33.36	33.55	0	13,661	0.00%
2021/04/07	4	32.78	5	32.66	32.85	-1	13,537	-0.01%
2021/04/06	52	32.35	0	0.00	32.25	52	13,476	0.39%
2021/04/01	0	0.00	5	31.78	31.75	-5	13,464	-0.04%
2021/03/31	6	31.80	21	31.78	31.70	-15	13,526	-0.11%
2021/03/30	39	31.65	49	31.89	32.00	-10	13,573	-0.07%
2021/03/29	7	31.36	2	31.33	31.30	5	13,504	0.04%
2021/03/26	1	31.70	10	31.68	31.70	-9	13,511	-0.07%
2021/03/25	61	31.79	8	31.78	31.40	53	13,605	0.39%
2021/03/24	107	32.51	144	32.64	32.70	-37	13,600	-0.27%	大買/大賣/
2021/03/23	6	30.31	25	30.57	31.00	-19	12,386	-0.15%
2021/03/22	5	30.10	2	30.10	30.25	3	12,194	0.02%
2021/03/19	11	29.95	37.5	30.27	30.50	-26.5	12,191	-0.22%
2021/03/18	129	30.11	104.1	30.08	30.00	25	12,147	0.21%	大買/大賣/
2021/03/17	203.8	29.46	17	29.46	29.10	186.8	11,943	1.56%	大買/鉅額交易
2021/03/16	4	29.08	32.4	28.98	28.80	-28.4	12,073	-0.23%
2021/03/15	33.2	28.83	40	28.90	29.00	-6.8	12,463	-0.05%
2021/03/12	92.2	28.65	44	28.83	28.60	48.2	12,568	0.38%
2021/03/11	1.2	28.50	8	28.74	28.75	-6.8	13,343	-0.05%
2021/03/10	8	28.53	7.1	28.87	28.35	0.9	13,647	0.01%
2021/03/09	2.2	28.12	7	27.80	28.00	-4.8	13,935	-0.03%
2021/03/08	13.4	27.92	3	28.08	27.95	10.4	13,984	0.07%
2021/03/05	7	28.79	9	28.59	28.45	-2	14,005	-0.01%
2021/03/04	7.1	28.73	7	28.62	28.80	0.1	14,031	0.00%
2021/03/03	39.5	28.43	8	28.49	28.40	31.5	14,210	0.22%
2021/03/02	84.6	29.02	255.2	29.21	28.70	-170.6	14,358	-1.19%	大賣/鉅額交易
2021/02/26	59.2	28.32	418.4	28.55	28.10	-359.3	13,726	-2.62%	大賣/鉅額交易
2021/02/25	8.4	26.84	14	26.91	26.95	-5.6	13,054	-0.04%
2021/02/24	16	26.91	13	26.65	26.65	3	13,159	0.02%
2021/02/23	48	27.42	245	27.72	27.40	-197	13,079	-1.51%	大賣/鉅額交易
2021/02/22	4	26.18	77	26.26	26.55	-73	12,617	-0.58%
2021/02/19	40	26.16	36	25.97	26.15	4	12,705	0.03%
2021/02/18	43	25.60	26	25.87	26.05	17	13,038	0.13%
2021/02/05	3	24.30	2	24.30	24.15	1	13,541	0.01%
2021/02/04	3	24.55	3	24.47	24.35	0	13,579	0.00%
2021/02/03	12	25.05	11	25.00	24.85	1	13,631	0.01%
2021/02/02	3	24.37	3	24.40	24.20	0	13,605	0.00%
2021/02/01	21	23.95	2	23.90	23.90	19	13,654	0.14%
2021/01/29	18	24.40	0	0.00	23.65	18	13,663	0.13%
2021/01/28	7	24.07	3.3	24.05	24.40	3.7	13,720	0.03%
2021/01/27	2	24.00	225	24.17	24.00	-223	13,791	-1.62%	大賣/鉅額交易
2021/01/26	69	23.91	5	23.67	23.55	64	14,159	0.45%
2021/01/25	4	23.68	3	23.62	23.90	1	14,129	0.01%
2021/01/22	21	24.01	13	24.18	24.10	8	14,149	0.06%
2021/01/21	53	25.10	11	24.64	24.15	42	14,222	0.30%
2021/01/20	148	24.87	1	24.72	24.75	147	14,240	1.03%	大買/鉅額交易
2021/01/19	26	26.52	32	26.71	25.85	-6	14,219	-0.04%
2021/01/18	24	25.80	1	25.60	25.60	23	14,175	0.16%
2021/01/15	3	26.32	1	26.00	26.35	2	14,279	0.01%
2021/01/14	4	26.99	40	26.64	27.20	-36	14,786	-0.24%
2021/01/12	3	26.25	0	0.00	25.55	3	15,476	0.02%
2021/01/11	50	26.19	15	26.28	26.25	35	15,595	0.22%
2021/01/08	20	25.75	0	0.00	25.60	20	15,511	0.13%
2021/01/07	6	25.46	11	25.64	25.55	-5	15,580	-0.03%
2021/01/06	11	25.96	0	0.00	25.30	11	15,616	0.07%
2021/01/05	40	25.74	12.1	25.88	26.20	27.9	15,576	0.18%
2021/01/04	1	25.50	1	25.70	25.50	0	15,507	0.00%
2020/12/31	1	25.35	0	0.00	25.25	1	15,490	0.01%
2020/12/30	0	0.00	1	25.50	25.35	-1	15,492	-0.01%
2020/12/29	3	25.75	0	0.00	25.75	3	15,499	0.02%
2020/12/28	0	0.00	8	25.72	25.75	-8	15,443	-0.05%
2020/12/25	3	25.27	3	25.22	25.10	0	15,368	0.00%
2020/12/24	22	25.26	1	25.50	25.25	21	15,292	0.14%
2020/12/23	2	24.80	0	0.00	24.85	2	15,214	0.01%
2020/12/22	12	25.46	3	25.35	24.80	9	15,269	0.06%
2020/12/21	58	25.68	17	25.54	25.70	41	15,191	0.27%
2020/12/18	63	25.95	51	26.24	26.50	12	15,033	0.08%
2020/12/17	14	25.46	28	25.53	25.40	-14	14,779	-0.09%
2020/12/16	2	25.95	5.8	25.84	25.75	-3.8	14,749	-0.03%
2020/12/15	27	25.72	25	25.53	25.40	2	14,713	0.01%
2020/12/14	161	26.33	3	26.25	26.05	158	14,594	1.08%	大買/鉅額交易
2020/12/11	212	26.38	10	26.16	26.10	202	14,537	1.39%	大買/鉅額交易
2020/12/10	322	27.43	6	26.99	27.05	316	14,332	2.20%	大買/鉅額交易
2020/12/09	23	27.41	16	27.02	27.80	7	14,215	0.05%
2020/12/08	5	26.58	7	26.31	26.15	-2	13,847	-0.01%
2020/12/07	33	26.49	27	26.65	26.50	6	13,754	0.04%
2020/12/04	12	25.12	17	25.02	25.65	-5	12,973	-0.04%
2020/12/03	30	24.88	38	24.83	24.50	-8	12,803	-0.06%
2020/12/02	6	24.08	7	24.13	24.15	-1	12,762	-0.01%
2020/12/01	13	23.78	61	24.02	24.20	-48	13,696	-0.35%
2020/11/30	30	23.85	16	24.04	23.70	14	14,329	0.10%
2020/11/27	27	24.08	16	24.04	24.10	11	14,307	0.08%
2020/11/26	7	23.64	118	23.49	24.00	-111	14,206	-0.78%	大賣/鉅額交易
2020/11/25	8	23.05	9	23.18	23.10	-1	13,931	-0.01%
2020/11/24	24	23.58	14	23.47	23.25	10	13,896	0.07%
2020/11/23	14	23.42	8	23.50	23.55	6	13,828	0.04%
2020/11/20	15	23.35	23	23.28	23.25	-8	13,763	-0.06%
2020/11/19	5	23.13	6	23.38	23.15	-1	13,842	-0.01%
2020/11/18	17	23.18	5	23.11	23.10	12	14,019	0.09%
2020/11/17	57.1	23.58	7.1	23.53	23.45	50.1	14,150	0.35%
2020/11/16	28	23.46	48	23.60	23.95	-20	14,077	-0.14%
2020/11/13	11	22.62	4	22.63	22.80	7	13,799	0.05%
2020/11/12	6	22.57	0	0.00	22.40	6	14,186	0.04%
2020/11/11	11	22.58	9	22.50	22.65	2	14,869	0.01%
2020/11/10	11	22.55	16	22.70	22.25	-5	15,658	-0.03%
2020/11/09	16	22.32	3	22.43	22.40	13	16,236	0.08%
2020/11/06	56	22.23	24	22.25	22.05	32	16,698	0.19%
2020/11/05	10	22.25	3	22.13	22.20	7	16,657	0.04%
2020/11/04	3	22.02	7	21.94	22.30	-4	16,608	-0.02%
2020/11/03	80	22.42	243	23.03	22.10	-163	16,534	-0.99%	大賣/鉅額交易
2020/11/02	211	22.09	1	21.65	21.90	210	16,295	1.29%	大買/鉅額交易
2020/10/30	3	22.15	2	22.40	21.65	1	16,540	0.01%
2020/10/29	6	22.01	6	22.33	22.35	0	16,403	0.00%
2020/10/28	13	22.32	0	0.00	22.15	13	16,304	0.08%
2020/10/27	2	23.10	12	22.97	22.85	-10	16,142	-0.06%
2020/10/26	23	23.07	1	22.90	22.90	22	15,990	0.14%
2020/10/23	4	23.73	118	23.70	23.55	-114	15,775	-0.72%	大賣/鉅額交易
2020/10/22	102	23.88	12	23.76	23.75	90	15,613	0.58%	大買/
2020/10/21	53	23.36	63	23.66	24.45	-10	14,920	-0.07%
2020/10/20	42	22.12	13	22.30	22.25	29	14,004	0.21%
2020/10/19	38	22.24	35	22.35	21.90	3	13,998	0.02%
2020/10/16	0	0.00	20	21.88	21.60	-20	13,910	-0.14%
2020/10/15	26	22.08	9	22.63	21.90	17	13,897	0.12%
2020/10/14	9	21.88	92	21.90	21.80	-83	13,729	-0.60%
2020/10/13	33	21.42	38	21.67	21.30	-5	13,649	-0.04%
2020/10/12	1	21.25	9	21.47	21.25	-8	13,585	-0.06%
2020/10/08	1	21.15	2	21.45	21.25	-1	13,593	-0.01%
2020/10/07	5	20.96	8	21.10	21.10	-3	13,600	-0.02%
2020/10/06	5	20.92	7.7	21.00	20.95	-2.7	13,778	-0.02%
2020/09/30	1	19.65	2	20.28	20.30	-1	13,768	-0.01%
2020/09/29	3.3	19.81	2	19.98	19.75	1.3	13,818	0.01%
2020/09/28	0	0.00	3	19.58	19.75	-3	13,934	-0.02%
2020/09/25	7	19.32	4	19.20	18.95	3	14,248	0.02%
2020/09/24	12	19.70	10	19.60	19.65	2	14,786	0.01%
2020/09/23	5	19.90	0	0.00	20.15	5	14,746	0.03%
2020/09/22	3.2	20.45	17	20.36	20.20	-13.8	14,708	-0.09%
2020/09/21	0.2	20.70	1	21.20	20.70	-0.8	14,647	-0.01%
2020/09/18	2	21.10	0	0.00	21.15	2	14,606	0.01%
2020/09/17	3	20.92	1	20.85	21.15	2	14,567	0.01%
2020/09/16	1	21.05	0	0.00	20.70	1	14,510	0.01%
2020/09/15	1	21.25	1	21.15	21.15	0	14,397	0.00%
2020/09/14	2	21.33	6	21.13	21.10	-4	14,325	-0.03%
2020/09/11	14	20.39	3	20.32	20.15	11	14,108	0.08%
2020/09/10	33	20.82	8	21.17	20.90	25	14,005	0.18%
2020/09/09	7	20.54	3	20.40	20.60	4	13,882	0.03%
2020/09/08	15	21.25	9	21.01	20.60	6	13,778	0.04%
2020/09/07	34	22.42	9	21.84	21.15	25	13,579	0.18%
2020/09/04	39	22.74	38	22.70	22.50	1	13,177	0.01%
2020/09/03	8	22.08	40.3	21.65	22.55	-32.3	12,118	-0.27%
2020/09/02	47	20.54	41	20.70	20.50	6	11,319	0.05%
2020/09/01	41	20.65	21.3	20.57	20.85	19.8	11,092	0.18%
2020/08/31	25	20.02	11	20.00	20.00	14	10,852	0.13%
2020/08/28	6	20.11	20	20.28	20.10	-14	10,805	-0.13%
2020/08/27	16.3	19.82	1	19.80	19.80	15.3	10,709	0.14%
2020/08/26	17	20.27	0	0.00	20.25	17	10,649	0.16%
2020/08/25	1	20.20	13	20.48	20.25	-12	10,562	-0.11%
2020/08/24	24	20.48	30	20.98	20.55	-6	10,492	-0.06%
2020/08/21	15	20.85	17	20.71	21.00	-2	10,543	-0.02%
2020/08/20	12	19.88	13	19.95	19.35	-1	10,259	-0.01%
2020/08/19	26	21.21	4	21.38	21.45	22	9,813	0.22%
2020/08/18	39	21.68	39	21.97	21.70	0	9,455	0.00%
2020/08/17	32	21.50	544	21.61	21.70	-512	8,947	-5.72%	大賣/鉅額交易
2020/08/14	29	19.59	34	19.95	20.55	-5	8,193	-0.06%
2020/08/13	7	19.04	9	19.13	19.60	-2	7,372	-0.03%
2020/08/12	25	17.00	31	17.90	17.85	-6	6,571	-0.09%
2020/08/11	1	16.60	2	16.60	16.55	-1	6,010	-0.02%
2020/08/10	5	16.85	0	0.00	16.55	5	5,991	0.08%
2020/08/07	3	17.07	1	17.15	17.10	2	5,947	0.03%
2020/08/06	11	17.04	1	17.35	17.15	10	5,891	0.17%
2020/08/05	0	0.00	10	17.00	17.00	-10	5,686	-0.18%
2020/08/04	3	16.00	0	0.00	16.00	3	5,469	0.05%
2020/07/30	0	0.00	10	15.45	15.65	-10	5,394	-0.19%
2020/07/29	0	0.00	170	15.30	15.20	-170	5,379	-3.16%	大賣/鉅額交易
2020/07/28	10	15.35	1	15.20	15.10	9	5,383	0.17%
2020/07/27	0	0.00	21	15.84	15.70	-21	5,373	-0.39%
2020/07/24	20	15.76	0	0.00	15.55	20	5,273	0.38%
2020/07/23	12	16.06	10	16.20	16.25	2	5,194	0.04%
2020/07/22	0	0.00	14	16.29	16.45	-14	5,113	-0.27%
2020/07/21	9	16.13	10	16.13	16.15	-1	4,957	-0.02%
2020/07/20	3	15.95	0	0.00	16.00	3	4,878	0.06%
2020/07/16	5	16.05	30	16.20	16.30	-25	4,788	-0.52%
2020/07/13	3	16.35	1	16.05	16.50	2	4,581	0.04%
2020/07/10	0	0.00	15	15.73	15.55	-15	4,387	-0.34%
2020/07/09	0	0.00	3	16.00	15.80	-3	4,346	-0.07%
2020/07/08	31	15.89	17	16.05	16.05	14	4,320	0.32%
2020/07/07	6	15.86	0	0.00	15.75	6	4,218	0.14%
2020/07/06	15	16.20	21	16.35	16.25	-6	4,102	-0.15%
2020/07/03	47	15.58	3	15.43	16.10	44	3,749	1.17%
2020/07/01	0	0.00	10	14.25	14.20	-10	3,063	-0.33%
2020/06/30	0	0.00	30	14.00	14.05	-30	3,063	-0.98%
2020/06/29	10	13.95	0	0.00	13.95	10	3,068	0.33%
2020/06/24	30	14.30	1	14.20	14.25	29	3,058	0.95%
2020/06/23	0	0.00	1	13.95	14.05	-1	3,093	-0.03%
2020/06/19	0	0.00	10	14.45	14.25	-10	3,219	-0.31%
2020/06/16	1	14.15	23	14.11	14.15	-22	3,217	-0.68%
2020/06/15	19	13.84	0	0.00	13.75	19	3,278	0.58%
2020/06/12	9	13.99	0	0.00	14.05	9	3,282	0.27%
2020/06/11	10	14.35	0	0.00	14.25	10	3,291	0.30%
2020/06/10	0	0.00	3	14.62	14.65	-3	3,294	-0.09%
2020/06/09	0	0.00	3	14.95	14.75	-3	3,343	-0.09%
2020/06/08	0	0.00	8	14.96	14.80	-8	3,357	-0.24%
2020/06/05	0	0.00	3	14.95	14.85	-3	3,345	-0.09%
2020/06/04	3	14.70	0	0.00	14.75	3	3,345	0.09%
2020/06/03	1	15.00	10	15.15	14.85	-9	3,328	-0.27%
2020/06/02	3	14.95	3	15.10	15.10	0	3,309	0.00%
2020/06/01	4	15.08	0	0.00	15.05	4	3,234	0.12%
2020/05/29	7	14.54	4	14.99	15.15	3	3,239	0.09%
2020/05/28	40	14.71	24	14.64	14.60	16	3,215	0.50%
2020/05/27	0	0.00	12	14.12	14.50	-12	2,900	-0.41%
2020/05/26	0	0.00	10	13.55	13.45	-10	2,822	-0.35%
2020/05/22	10	13.40	0	0.00	13.35	10	2,827	0.35%
2020/05/19	0	0.00	10	13.30	13.40	-10	2,759	-0.36%
2020/05/18	10	13.08	0	0.00	13.10	10	2,743	0.36%
2020/05/13	5	13.95	0	0.00	14.00	5	2,666	0.19%
2020/05/12	5	14.20	0	0.00	14.15	5	2,725	0.18%
2020/05/11	20	14.65	11	14.53	14.50	9	2,716	0.33%
2020/05/04	10	13.93	0	0.00	13.90	10	2,703	0.37%
2020/04/30	0	0.00	5	14.20	14.25	-5	2,705	-0.18%
2020/04/28	7	13.89	2	13.95	13.85	5	2,685	0.19%
2020/04/24	0	0.00	2	13.80	13.80	-2	2,692	-0.07%
2020/04/23	0	0.00	2	13.83	13.80	-2	2,688	-0.07%
2020/04/21	2	13.38	0	0.00	13.40	2	2,683	0.07%
2020/04/20	3	13.87	0	0.00	13.85	3	2,661	0.11%
2020/04/16	1	14.10	0	0.00	14.10	1	2,636	0.04%
2020/04/13	0	0.00	2	13.45	13.40	-2	2,646	-0.08%
2020/04/09	2	13.45	0	0.00	13.10	2	2,664	0.08%
2020/03/26	1	12.15	5	12.32	12.25	-4	2,701	-0.15%
2020/03/24	2	11.05	0	0.00	10.90	2	2,598	0.08%
2020/03/23	1	10.35	0	0.00	10.35	1	2,575	0.04%
2020/03/19	5	10.10	0	0.00	10.10	5	2,578	0.19%
2020/03/18	1	11.20	0	0.00	11.20	1	2,579	0.04%
2020/03/13	1	11.90	18	11.75	12.45	-17	2,541	-0.67%
2020/03/12	9	13.09	0	0.00	13.00	9	2,460	0.37%
2020/03/05	1	15.50	0	0.00	15.50	1	2,348	0.04%
2020/03/04	0	0.00	1	15.55	15.55	-1	2,319	-0.04%
2020/02/20	0	0.00	4	15.15	15.15	-4	2,186	-0.18%
2020/02/19	0	0.00	1	15.15	15.25	-1	2,209	-0.05%
2020/02/13	14	15.67	0	0.00	15.30	14	2,315	0.60%
2020/02/11	1	14.70	0	0.00	14.65	1	2,280	0.04%
2020/02/07	0	0.00	10	14.66	14.55	-10	2,333	-0.43%
2020/02/06	8	14.70	22	14.67	14.95	-14	2,303	-0.61%
2020/02/04	1	14.20	10	14.30	14.30	-9	2,227	-0.40%
2020/02/03	10	13.70	0	0.00	13.85	10	2,262	0.44%
2020/01/31	2	14.35	0	0.00	14.60	2	2,271	0.09%
2020/01/30	20	14.85	14	14.90	14.85	6	2,290	0.26%
2020/01/17	0	0.00	10.5	16.40	16.40	-10.5	2,265	-0.46%
2020/01/16	0	0.00	10	16.30	16.35	-10	2,281	-0.44%
2020/01/13	0	0.00	5	16.55	16.60	-5	2,354	-0.21%
2020/01/09	1	16.45	0	0.00	16.45	1	2,379	0.04%
2020/01/08	0	0.00	1	16.25	16.50	-1	2,340	-0.04%
2020/01/07	10	16.45	0	0.00	16.45	10	2,449	0.41%
2020/01/06	0	0.00	2	16.70	16.70	-2	2,496	-0.08%
2020/01/03	0	0.00	2	16.95	17.10	-2	2,475	-0.08%
2019/12/31	5	17.45	0	0.00	17.15	5	2,437	0.21%
2019/12/30	0	0.00	4	17.33	17.35	-4	2,399	-0.17%
2019/12/26	0	0.00	2	17.40	17.15	-2	2,370	-0.08%
2019/12/25	1	17.30	0	0.00	17.30	1	2,331	0.04%
2019/12/23	2	16.90	2	16.95	16.90	0	2,308	0.00%
2019/12/20	2	17.00	0	0.00	17.10	2	2,328	0.09%
2019/12/18	0	0.00	3	17.10	17.05	-3	2,503	-0.12%
2019/12/17	0	0.00	2	17.05	16.95	-2	2,523	-0.08%
2019/12/16	5	17.05	3	17.00	16.95	2	2,545	0.08%
2019/12/13	4	17.03	1	17.10	16.85	3	2,549	0.12%
2019/12/10	5	16.55	0	0.00	16.55	5	2,543	0.20%
2019/12/05	1	16.65	2	16.60	16.65	-1	2,640	-0.04%
2019/12/03	1	16.55	0	0.00	16.60	1	2,798	0.04%
2019/12/02	0	0.00	2	16.50	16.50	-2	2,813	-0.07%
2019/11/29	1	17.00	0	0.00	16.80	1	2,829	0.04%
2019/11/26	1	17.00	0	0.00	17.05	1	3,048	0.03%
2019/11/25	1	16.80	0	0.00	16.75	1	3,047	0.03%
2019/11/19	2	17.18	0	0.00	17.10	2	3,220	0.06%
2019/11/18	0	0.00	2	17.38	17.20	-2	3,263	-0.06%
2019/11/15	10	17.10	0	17.05	17.15	10	3,523	0.28%
2019/11/14	0	0.00	1	16.80	16.75	-1	3,623	-0.03%
2019/11/13	4	16.80	1	16.90	16.65	3	3,641	0.08%
2019/11/12	3	16.53	2	16.65	16.65	1	3,623	0.03%
2019/11/11	1	16.65	2	16.58	16.50	-1	3,648	-0.03%
2019/11/07	3	16.83	4	16.80	16.85	-1	3,675	-0.03%
2019/11/06	5	17.05	0	0.00	17.00	5	3,689	0.14%
2019/11/05	0	0.00	5	17.30	17.30	-5	3,694	-0.14%
2019/11/04	3	17.35	0	0.00	17.35	3	3,743	0.08%
2019/11/01	0	0.00	4	17.40	17.30	-4	3,801	-0.11%
2019/10/31	3	17.22	0	0.00	17.20	3	3,888	0.08%
2019/10/29	2	17.20	0	0.00	17.10	2	4,101	0.05%
2019/10/28	1	17.20	0	0.00	17.35	1	4,491	0.02%
2019/10/25	2	17.20	0	0.00	17.25	2	4,847	0.04%
2019/10/23	4	17.68	0	0.00	17.45	4	5,050	0.08%
2019/10/21	0	0.00	3	17.53	17.50	-3	5,084	-0.06%
2019/10/18	2	17.75	59	17.75	17.45	-57	5,098	-1.12%
2019/10/16	2	17.50	0	0.00	17.45	2	5,103	0.04%
2019/10/15	1	17.70	8	17.71	17.70	-7	5,090	-0.14%
2019/10/14	0	0.00	6	17.28	17.45	-6	4,968	-0.12%
2019/10/07	0	0.00	2	17.00	16.95	-2	5,057	-0.04%
2019/10/04	2	16.85	0	0.00	16.85	2	5,116	0.04%
2019/10/02	2	16.95	0	0.00	17.10	2	5,128	0.04%
2019/09/27	6	17.00	0	0.00	16.95	6	5,152	0.12%
2019/09/26	3	17.40	1	17.70	17.45	2	5,165	0.04%
2019/09/25	4	17.43	5	17.62	17.55	-1	5,176	-0.02%
2019/09/24	16	17.95	5	17.76	17.45	11	5,157	0.21%
2019/09/23	10	17.88	24	17.60	17.90	-14	5,077	-0.28%
2019/09/19	0	0.00	2	17.05	17.35	-2	4,939	-0.04%
2019/09/17	0	0.00	6	17.60	17.40	-6	4,944	-0.12%
2019/09/16	1	17.50	14	17.55	17.50	-13	4,938	-0.26%
2019/09/12	0	0.00	1	17.45	17.45	-1	4,896	-0.02%
2019/09/11	3	17.18	0	0.00	17.10	3	4,939	0.06%
2019/09/10	2	17.20	10	17.20	17.20	-8	4,935	-0.16%
2019/09/06	1	17.80	0	0.00	17.75	1	4,924	0.02%
2019/09/05	70	18.00	4	18.13	17.90	66	4,887	1.35%
2019/09/03	1	17.70	0	0.00	17.70	1	4,833	0.02%
2019/08/30	4	18.11	8	18.08	17.65	-4	4,754	-0.08%
2019/08/29	0	0.00	5	17.60	17.70	-5	4,613	-0.11%
2019/08/27	170	17.25	0	0.00	17.10	170	4,477	3.80%	大買/鉅額交易
2019/08/26	6	17.01	10	16.85	16.95	-4	4,466	-0.09%
2019/08/23	9	17.46	76	17.50	17.40	-67	4,412	-1.52%
2019/08/22	6	17.48	32	17.56	17.40	-26	4,386	-0.59%
2019/08/21	1	17.20	0	0.00	17.30	1	4,350	0.02%
2019/08/20	35	17.56	26	17.76	17.10	9	4,303	0.21%
2019/08/19	10	17.00	0	0.00	17.20	10	4,031	0.25%
2019/08/16	3	16.38	7	16.36	16.35	-4	3,906	-0.10%
2019/08/15	0	0.00	15	15.85	16.05	-15	3,928	-0.38%
2019/08/12	0	0.00	4	16.08	16.15	-4	3,897	-0.10%
2019/08/08	0	0.00	9	15.61	15.75	-9	3,939	-0.23%
2019/08/07	1	15.45	2	15.40	15.15	-1	3,955	-0.03%
2019/08/06	5	15.51	1	15.30	15.45	4	4,096	0.10%
2019/08/05	3	15.77	1	15.55	15.55	2	4,070	0.05%
2019/08/02	14	15.99	0	0.00	15.90	14	4,036	0.35%
2019/08/01	7	16.77	11	16.87	16.60	-4	4,063	-0.10%
2019/07/31	28	17.22	5	17.50	17.05	23	3,958	0.58%
2019/07/30	192	17.22	180	17.05	18.10	12	3,798	0.32%	大買/大賣/
2019/07/29	0	0.00	26	17.14	17.60	-26	3,453	-0.75%
2019/07/26	11	15.99	0	0.00	16.00	11	3,119	0.35%
2019/07/24	10	15.70	1	15.70	15.70	9	2,931	0.31%
2019/07/23	0	0.00	2	15.80	15.65	-2	2,973	-0.07%
2019/07/18	0	0.00	28	15.45	15.15	-28	3,010	-0.93%
2019/07/17	3	15.45	0	0.00	15.50	3	3,021	0.10%
2019/07/12	2	15.30	0	0.00	15.45	2	3,417	0.06%
2019/07/02	0	0.00	5	14.80	14.90	-5	3,524	-0.14%
2019/06/26	10	14.65	0	0.00	14.60	10	3,626	0.28%
2019/06/24	5	14.80	3	14.85	14.85	2	3,654	0.05%
2019/06/21	0	0.00	1	14.60	14.70	-1	3,641	-0.03%
2019/06/20	0	0.00	6	14.76	14.70	-6	3,649	-0.16%
2019/06/19	3	14.70	2	14.70	14.70	1	3,661	0.03%
2019/06/18	3	14.65	0	0.00	14.35	3	3,585	0.08%
2019/06/17	0	0.00	2	14.40	14.45	-2	3,565	-0.06%
2019/06/14	0	0.00	1	14.35	14.35	-1	3,572	-0.03%
2019/06/03	0	0.00	1	13.90	13.90	-1	3,439	-0.03%
2019/05/29	2	13.30	4	13.70	13.65	-2	3,411	-0.06%
2019/05/28	2	13.65	0	0.00	13.65	2	3,394	0.06%
2019/05/23	0	0.00	5	14.35	14.35	-5	3,556	-0.14%
2019/05/22	1	14.85	0	0.00	14.65	1	3,612	0.03%
2019/05/21	0	0.00	12	14.25	14.50	-12	3,554	-0.34%
2019/05/17	11	14.60	0	0.00	14.50	11	3,557	0.31%
2019/05/16	4	15.01	18	14.90	14.85	-14	3,535	-0.40%
2019/05/14	16	14.58	3	15.00	15.00	13	3,483	0.37%
2019/05/13	2	14.23	2	14.18	14.15	0	3,335	0.00%
2019/05/10	0	0.00	6	14.60	14.50	-6	3,307	-0.18%
2019/05/09	4	15.04	4	14.90	14.50	0	3,278	0.00%
2019/05/06	10	14.71	0	0.00	14.60	10	3,105	0.32%
2019/04/29	0	0.00	1	14.75	14.60	-1	2,888	-0.03%
2019/04/26	1	14.25	0	0.00	14.25	1	2,794	0.04%
2019/04/25	52	14.40	50	14.45	14.45	2	2,775	0.07%
2019/04/23	2	14.83	0	0.00	14.85	2	2,750	0.07%
2019/04/22	12	15.22	1	15.40	15.15	11	2,729	0.40%
2019/04/19	2	14.55	0	0.00	14.90	2	2,433	0.08%
2019/04/18	2	14.35	0	0.00	14.15	2	2,321	0.09%
2019/04/17	1	14.70	1	14.20	14.60	0	2,288	0.00%
2019/04/11	53	13.89	54	14.00	14.00	-1	1,973	-0.05%
2019/04/10	0	0.00	5	13.85	13.90	-5	1,922	-0.26%
2019/04/08	1	13.80	0	0.00	13.80	1	1,858	0.05%
2019/04/03	2	13.85	0	0.00	13.85	2	1,842	0.11%
2019/04/01	1	13.15	0	0.00	13.20	1	1,719	0.06%
2019/03/27	0	13.30	12	13.41	13.30	-12	1,654	-0.73%
2019/03/26	0	13.55	0	0.00	13.55	0	1,629	0.00%
2019/03/19	40	13.88	30	13.95	13.80	10	1,540	0.65%
2019/03/15	0	0.00	40	13.63	13.60	-40	1,515	-2.64%
2019/02/25	0	14.05	2	14.15	14.10	-2	1,747	-0.11%
2019/02/22	16	14.50	0	0.00	14.20	16	1,743	0.92%
2019/02/19	0	0.00	5	14.10	14.05	-5	1,646	-0.30%
2019/02/18	0	14.15	0	0.00	14.25	0	1,627	0.00%
2019/02/15	0	14.10	3	13.90	14.10	-3	1,623	-0.18%
2019/02/13	0	0.00	5	13.55	14.10	-5	1,588	-0.31%
2019/02/12	30	13.30	37	13.38	13.50	-7	1,505	-0.47%
2019/02/11	2	12.98	0	0.00	13.10	2	1,488	0.13%
2019/01/30	1	13.00	0	0.00	13.00	1	1,516	0.07%
2019/01/28	2	13.20	0	0.00	13.15	2	1,532	0.13%
2019/01/21	0	0.00	2	13.10	13.05	-2	1,715	-0.12%
2019/01/17	1	13.00	0	0.00	13.05	1	1,764	0.06%
2019/01/16	1	13.20	2	13.20	13.20	-1	1,758	-0.06%
2019/01/11	4	12.88	2	12.80	12.70	2	1,677	0.12%
2019/01/10	30	12.70	30	12.75	12.75	0	1,666	0.00%
2018/12/19	0	0.00	1	12.95	12.80	-1	1,951	-0.05%
2018/12/17	0	0.00	10	13.20	13.20	-10	2,095	-0.48%
2018/12/12	0	0.00	1	13.40	13.35	-1	2,226	-0.04%
2018/12/06	0	13.20	0	0.00	13.10	0	2,479	0.00%
2018/12/05	0	0.00	1	13.70	13.75	-1	2,485	-0.04%
2018/12/04	2	13.85	0	0.00	13.70	2	2,494	0.08%
2018/12/03	0	0.00	1	13.75	13.85	-1	2,503	-0.04%
2018/11/28	0	0.00	6	13.56	13.50	-6	2,473	-0.24%
2018/11/20	5	13.30	0	0.00	13.10	5	2,734	0.18%
2018/11/19	2	13.15	7	12.91	12.90	-5	2,700	-0.19%
2018/11/16	5	12.70	0	0.00	12.70	5	2,691	0.19%
2018/11/06	0	0.00	2	11.95	11.85	-2	2,872	-0.07%
2018/11/02	4	12.48	2	12.25	12.25	2	3,002	0.07%
2018/11/01	2	12.25	0	0.00	12.15	2	2,947	0.07%
2018/10/31	0	0.00	4	11.60	11.65	-4	2,947	-0.14%
2018/10/26	0	0.00	1	11.20	11.30	-1	2,959	-0.03%
2018/10/25	3	11.18	0	0.00	11.05	3	2,952	0.10%
2018/10/18	2	11.70	0	0.00	11.75	2	3,185	0.06%
2018/10/17	42	11.85	40	11.95	11.75	2	3,220	0.06%
2018/10/16	18	11.75	18	11.85	11.65	0	3,330	0.00%
2018/10/03	4	13.78	0	0.00	13.75	4	3,499	0.11%
2018/09/28	0	0.00	3	13.45	13.45	-3	3,599	-0.08%
2018/09/27	1	13.55	0	0.00	13.50	1	3,695	0.03%
2018/09/21	0	0.00	11	13.95	14.15	-11	5,222	-0.21%
2018/09/20	5	13.58	0	0.00	13.60	5	5,118	0.10%
2018/09/19	10	13.97	17	14.01	13.70	-7	5,119	-0.14%
2018/09/18	13	13.67	0	0.00	13.55	13	5,063	0.26%
2018/09/17	5	14.00	5	14.20	14.00	0	5,046	0.00%
2018/09/14	15	13.85	5	13.95	14.05	10	4,885	0.20%
2018/09/13	2	13.00	0	0.00	13.10	2	4,807	0.04%
2018/09/11	2	12.90	0	0.00	13.25	2	4,876	0.04%
2018/09/10	0	0.00	2	13.50	13.00	-2	4,902	-0.04%
2018/09/07	0	0.00	15	14.08	13.55	-15	4,913	-0.31%
2018/09/05	33	14.60	33	14.70	14.35	0	5,044	0.00%
2018/09/03	2	14.40	0	0.00	14.40	2	5,247	0.04%
2018/08/31	3	14.85	0	0.00	14.85	3	5,516	0.05%
2018/08/29	1	14.70	0	0.00	14.90	1	5,795	0.02%
2018/08/28	1	14.80	1	14.90	14.80	0	5,863	0.00%
2018/08/27	3	14.75	5	14.76	15.00	-2	5,881	-0.03%
2018/08/24	2	14.35	0	0.00	14.35	2	5,810	0.03%
2018/08/22	3	14.35	6	14.28	14.40	-3	6,025	-0.05%
2018/08/17	3	14.55	1	14.35	14.50	2	6,652	0.03%
2018/08/16	2	14.65	0	0.00	14.60	2	7,144	0.03%
2018/08/14	3	14.95	0	0.00	15.10	3	7,301	0.04%
2018/08/13	2	14.83	0	0.00	14.80	2	7,387	0.03%
2018/08/07	3	15.67	2	15.68	15.70	1	7,867	0.01%
2018/08/03	1	15.40	1	15.60	15.45	0	8,549	0.00%
2018/08/02	5	15.59	0	0.00	15.45	5	8,616	0.06%
2018/08/01	1	15.85	0	0.00	15.85	1	8,657	0.01%
2018/07/31	1	15.85	0	0.00	15.80	1	8,743	0.01%
2018/07/30	3	15.98	0	0.00	15.90	3	8,946	0.03%
2018/07/27	2	16.48	1	16.60	16.40	1	8,896	0.01%
2018/07/26	2	16.58	0	0.00	16.45	2	8,851	0.02%
2018/07/25	2	16.40	2	16.55	16.50	0	8,828	0.00%
2018/07/24	5	16.00	0	0.00	16.10	5	8,815	0.06%
2018/07/23	6	16.10	6	16.15	16.30	0	8,770	0.00%
2018/07/20	0	0.00	11	15.80	15.95	-11	8,648	-0.13%
2018/07/16	61	16.34	60	16.53	16.00	1	8,603	0.01%
2018/07/11	0	0.00	1	16.05	15.85	-1	8,438	-0.01%
2018/07/10	1	16.00	1	16.20	16.40	0	8,496	0.00%
2018/07/09	0	0.00	11	15.95	15.95	-11	8,536	-0.13%
2018/07/06	10	16.10	13	16.00	16.00	-3	8,502	-0.04%
2018/07/05	1	16.00	2	16.50	16.35	-1	8,428	-0.01%
2018/07/04	22	17.20	11	17.27	16.90	11	8,378	0.13%
2018/07/03	71	17.83	157	18.11	17.00	-86	8,024	-1.07%	大賣/
2018/07/02	7	16.60	22	16.60	16.70	-15	7,037	-0.21%
2018/06/28	3	15.05	1	15.20	15.00	2	6,772	0.03%
2018/06/27	0	0.00	2	15.33	15.15	-2	6,796	-0.03%
2018/06/26	15	15.10	11	14.65	15.15	4	6,772	0.06%
2018/06/25	6	15.20	0	0.00	14.95	6	6,743	0.09%
2018/06/22	7	15.27	0	0.00	15.25	7	6,717	0.10%
2018/06/21	2	15.50	5	15.75	15.50	-3	6,700	-0.04%
2018/06/20	15	15.59	9	15.40	15.35	6	6,681	0.09%
2018/06/15	0	0.00	1	16.70	16.65	-1	6,587	-0.02%
2018/06/14	12	16.75	1	16.55	16.55	11	6,557	0.17%
2018/06/13	11	17.20	1	16.90	16.90	10	6,484	0.15%
2018/06/12	8	17.04	0	0.00	17.20	8	6,396	0.13%
2018/06/11	100	17.08	100	17.26	16.95	0	6,291	0.00%
2018/06/08	82	16.62	84	17.08	17.00	-2	6,170	-0.03%
2018/06/07	1	17.00	0	0.00	16.45	1	5,851	0.02%
2018/06/06	2	16.75	13	16.62	16.75	-11	5,703	-0.19%
2018/06/05	2	15.90	1	15.85	15.90	1	5,536	0.02%
2018/06/04	0	0.00	2	16.50	16.20	-2	5,428	-0.04%
2018/06/01	2	15.90	0	0.00	16.20	2	5,385	0.04%
2018/05/31	3	16.40	1	16.40	16.40	2	5,333	0.04%
2018/05/30	1	16.75	2	16.55	16.75	-1	5,218	-0.02%
2018/05/29	53	17.00	38	16.61	16.80	15	5,201	0.29%
2018/05/28	9	16.92	10	17.36	17.45	-1	4,999	-0.02%
2018/05/25	0	0.00	1	16.40	16.65	-1	4,676	-0.02%
2018/05/24	10	16.80	13	16.70	16.85	-3	4,495	-0.07%
2018/05/23	0	0.00	4	15.45	15.90	-4	3,979	-0.10%
2018/05/22	2	15.30	0	0.00	15.50	2	3,850	0.05%
2018/05/21	12	15.24	5	15.37	15.40	7	3,757	0.19%
2018/05/18	3	14.88	0	0.00	14.65	3	3,614	0.08%
2018/05/17	7	15.26	14	15.52	14.95	-7	3,540	-0.20%
2018/05/16	3	15.52	6	15.86	15.75	-3	3,412	-0.09%
2018/05/15	13	16.04	16.8	16.06	15.90	-3.8	3,291	-0.12%
2018/05/14	15	15.31	6	15.73	15.75	9	2,946	0.31%
2018/05/11	306	14.66	304	14.73	14.35	2	2,490	0.08%	大買/大賣/
2018/05/10	7	13.97	11	14.07	14.00	-4	2,220	-0.18%
2018/05/09	0	0.00	2	14.00	13.70	-2	2,130	-0.09%
2018/05/08	1	13.85	3	13.95	13.50	-2	2,053	-0.10%
2018/05/07	0	0.00	33	13.90	13.90	-33	1,947	-1.69%
2018/05/02	0	0.00	1	12.80	12.90	-1	1,751	-0.06%
2018/04/30	96	12.65	95	12.82	12.55	1	1,696	0.06%
2018/04/13	0	0.00	8	13.39	13.35	-8	1,479	-0.54%
2018/04/11	1	13.00	0	0.00	12.85	1	1,445	0.07%
2018/04/10	2	13.00	26	12.57	12.95	-24	1,452	-1.65%
2018/04/02	4	13.00	0	0.00	12.85	4	1,424	0.28%
2018/03/27	6	12.60	0	0.00	12.60	6	1,581	0.38%
2018/03/22	2	12.90	0	0.00	12.80	2	1,627	0.12%
2018/03/21	5	13.30	0	0.00	13.05	5	1,758	0.28%
2018/03/16	0	0.00	0.6	13.00	13.00	-0.6	1,734	-0.03%
2018/03/15	0	0.00	25	13.11	13.10	-25	1,737	-1.44%
2018/03/14	40	13.11	40	13.20	13.20	0	1,751	0.00%
2018/03/12	10	13.04	0	0.00	13.00	10	1,727	0.58%
2018/03/06	121	13.06	122	13.12	12.90	-1	1,734	-0.06%	大買/大賣/
2018/03/02	5	13.05	0	0.00	12.95	5	1,760	0.28%
2018/02/23	1	12.55	0	0.00	12.35	1	1,661	0.06%
2018/02/12	0	0.00	10	11.20	11.20	-10	1,776	-0.56%
2018/02/07	2	11.45	3	11.50	11.40	-1	1,796	-0.06%
2018/02/06	0	0.00	7	11.34	11.15	-7	1,809	-0.39%
2018/02/05	0	0.00	10	12.25	12.30	-10	1,856	-0.54%
2018/02/01	0	0.00	1	12.70	12.70	-1	1,962	-0.05%
2018/01/26	1	13.05	0	0.00	13.10	1	2,191	0.05%
2018/01/22	0	0.00	3	12.85	12.90	-3	2,612	-0.11%