精成科 (6191)-凱基-汐止券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
69.9
漲跌
▲0.4
漲幅
+0.58%
成交量
1,437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－凱基-汐止券商分點個股進出

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

凱基-汐止券商分點個股進出
凱基-汐止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
2024/04/19	1	68.80	0	0.00	70.40	1	5,171	0.02%
2024/04/17	2	69.50	0	0.00	70.00	2	5,085	0.04%
2024/04/16	4	68.25	1	68.20	69.00	3	5,072	0.06%
2024/04/15	2	69.80	0	0.00	69.60	2	5,015	0.04%
2024/04/11	0	0.00	3	70.43	70.80	-3	4,920	-0.06%
2024/04/10	1	70.50	0	0.00	70.50	1	4,923	0.02%
2024/04/09	5	72.00	0	0.00	72.20	5	4,895	0.10%
2024/04/08	0	0.00	2	72.00	71.90	-2	4,898	-0.04%
2024/04/02	2	72.70	0	0.00	72.60	2	4,894	0.04%
2024/03/29	2	73.60	0	0.00	72.70	2	4,908	0.04%
2024/03/28	3	75.80	8	75.90	73.70	-5	4,829	-0.10%
2024/03/26	1	69.50	0	0.00	69.40	1	4,591	0.02%
2024/03/25	0	0.00	16	71.57	71.20	-16	4,596	-0.35%
2024/03/22	2	71.95	6	72.37	71.40	-4	4,705	-0.09%
2024/03/21	24.2	74.43	6	73.97	73.60	18.2	4,720	0.39%
2024/03/20	23	74.81	25	74.40	76.10	-2	4,459	-0.04%
2024/03/19	0	0.00	1	67.80	69.20	-1	3,975	-0.03%
2024/03/18	0	0.00	1	65.80	66.40	-1	3,794	-0.03%
2024/03/15	3	65.13	0	0.00	64.90	3	3,791	0.08%
2024/03/14	1	65.30	8	65.75	65.30	-7	3,792	-0.18%
2024/03/12	1	65.10	0	0.00	64.60	1	3,825	0.03%
2024/03/08	0	0.00	7	66.01	64.10	-7	3,929	-0.18%
2024/03/06	21	68.60	0	0.00	68.60	21	4,252	0.49%
2024/03/05	0	0.00	10	68.56	68.70	-10	4,495	-0.22%
2024/03/01	0	0.00	2	66.55	66.00	-2	4,454	-0.04%
2024/02/29	0.5	66.00	0	0.00	65.30	0.5	4,433	0.01%
2024/02/27	1	67.90	0	0.00	66.30	1	4,396	0.02%
2024/02/26	1.5	67.50	0	0.00	67.50	1.5	4,382	0.03%
2024/02/23	1	68.40	0	0.00	68.10	1	4,407	0.02%
2024/02/22	2.5	68.16	2	68.20	68.10	0.5	4,525	0.01%
2024/02/21	0.5	68.62	0	0.00	68.90	0.5	4,550	0.01%
2024/02/20	3.5	69.65	2	69.30	69.30	1.5	4,590	0.03%
2024/02/19	0.5	69.36	2	69.60	69.80	-1.5	4,588	-0.03%
2024/02/16	1	69.20	1	69.20	69.20	0	4,599	0.00%
2024/02/15	0	0.00	7	67.87	69.20	-7	4,553	-0.15%
2024/02/02	2	65.10	0	0.00	64.70	2	4,505	0.04%
2024/01/29	5	65.40	0	0.00	65.50	5	4,679	0.11%
2024/01/25	1	63.80	15	64.00	63.50	-14	5,147	-0.27%
2024/01/24	3	66.20	5	65.20	64.70	-2	5,724	-0.03%
2024/01/23	3	65.60	0	0.00	65.80	3	5,960	0.05%
2024/01/22	8	65.33	5	65.14	64.90	3	5,958	0.05%
2024/01/19	7	64.44	1	64.30	64.30	6	5,961	0.10%
2024/01/18	3	64.80	2	65.10	65.10	1	5,978	0.02%
2024/01/17	4	65.60	0.1	66.10	65.20	4	5,970	0.07%
2024/01/16	0	0.00	0.1	65.30	65.50	-0.1	5,952	0.00%
2024/01/15	0	0.00	1	63.50	65.00	-1	5,946	-0.02%
2024/01/10	0.1	62.40	0	0.00	62.90	0.1	6,019	0.00%
2024/01/09	2	63.90	2	63.70	63.20	0	6,001	0.00%
2024/01/03	0	0.00	1	65.30	65.10	-1	6,124	-0.02%
2023/12/28	3	63.80	3	64.00	63.70	0	6,278	0.00%
2023/12/25	4	64.65	0	0.00	63.70	4	6,357	0.06%
2023/12/22	2	64.40	0	0.00	64.90	2	6,298	0.03%
2023/12/20	5	64.78	0	0.00	64.80	5	6,269	0.08%
2023/12/19	5	65.42	16	65.01	65.30	-11	6,272	-0.18%
2023/12/18	11	69.18	4	71.88	68.00	7	6,152	0.11%
2023/12/15	4	74.08	3	74.37	72.90	1	6,063	0.02%
2023/12/13	0	0.00	5	70.90	71.10	-5	5,957	-0.08%
2023/12/07	2	71.40	1	71.50	71.50	1	6,167	0.02%
2023/12/06	2	71.00	0	0.00	71.00	2	6,245	0.03%
2023/12/05	3	68.27	0	0.00	70.00	3	6,364	0.05%
2023/12/04	5	70.66	2	72.30	70.10	3	6,681	0.04%
2023/12/01	3	69.30	8	69.40	70.50	-5	6,663	-0.08%
2023/11/30	5	66.16	5.1	66.71	69.00	-0.1	6,466	0.00%
2023/11/23	0	0.00	5	61.60	61.50	-5	6,357	-0.08%
2023/11/22	1	62.00	0	0.00	61.80	1	6,400	0.02%
2023/11/21	8	63.20	1	64.30	62.80	7	6,460	0.11%
2023/11/17	2	64.40	0	64.50	64.50	2	6,575	0.03%
2023/11/16	2	62.65	0	0.00	63.10	2	6,614	0.03%
2023/11/15	0	0.00	0.7	63.87	63.30	-0.7	6,703	-0.01%
2023/11/14	1	62.70	2	62.90	63.00	-1	6,751	-0.01%
2023/11/13	0	0.00	6	62.07	61.90	-6	6,837	-0.09%
2023/11/10	0.3	62.60	0	0.00	62.00	0.3	6,927	0.00%
2023/11/09	1	63.60	5	63.34	63.40	-4	7,017	-0.06%
2023/11/08	0	0.00	0.3	62.90	62.50	-0.3	7,052	0.00%
2023/11/07	0.5	63.80	2	64.10	63.40	-1.5	7,139	-0.02%
2023/11/03	0	0.00	1	63.00	62.40	-1	7,229	-0.01%
2023/11/02	2	61.80	8	63.88	63.90	-6	7,160	-0.08%
2023/11/01	40	61.70	35.5	60.23	61.20	4.5	6,866	0.07%
2023/10/31	1	60.20	4.1	60.08	61.60	-3.1	6,314	-0.05%
2023/10/27	0	0.00	7.2	55.95	56.00	-7.2	6,205	-0.12%
2023/10/26	0	0.00	1	55.40	54.90	-1	6,275	-0.02%
2023/10/25	2	55.60	0	0.00	55.60	2	6,317	0.03%
2023/10/20	0.2	53.90	0	0.00	53.90	0.2	6,629	0.00%
2023/10/19	0	0.00	1.2	54.49	55.00	-1.2	6,661	-0.02%
2023/10/18	10	53.89	1	53.80	54.30	9	6,673	0.14%
2023/10/16	2	55.80	1	55.70	56.00	1	6,859	0.01%
2023/10/13	3	57.33	0	0.00	56.60	3	7,113	0.04%
2023/10/12	3.3	57.82	0	0.00	58.00	3.3	7,355	0.04%
2023/10/11	5.2	57.51	1	57.40	57.40	4.2	7,465	0.06%
2023/10/06	5.1	59.51	0	0.00	57.80	5.1	7,486	0.07%
2023/10/05	0.3	62.00	0	0.00	61.90	0.3	7,397	0.00%
2023/10/04	1	62.40	0	0.00	62.70	1	7,446	0.01%
2023/10/03	1.2	63.20	0	0.00	63.10	1.2	7,513	0.02%
2023/10/02	1	63.80	1.5	63.38	64.60	-0.5	7,555	-0.01%
2023/09/28	0.1	61.90	0	0.00	62.00	0.1	7,521	0.00%
2023/09/27	1	61.50	0	0.00	61.70	1	7,551	0.01%
2023/09/26	0	0.00	3	62.03	62.20	-3	7,565	-0.04%
2023/09/25	0	0.00	0.3	61.90	62.20	-0.3	7,573	0.00%
2023/09/22	1.5	59.80	1.1	58.63	59.60	0.4	7,532	0.00%
2023/09/21	0	0.00	1	59.70	59.60	-1	7,598	-0.01%
2023/09/20	1	61.80	0	0.00	61.30	1	7,734	0.01%
2023/09/19	0	0.00	1	62.50	62.80	-1	7,802	-0.01%
2023/09/18	1	63.00	15	63.11	62.30	-14	7,809	-0.18%
2023/09/15	10	62.80	1	62.70	61.90	9	7,808	0.12%
2023/09/14	0	0.00	11	61.83	61.80	-11	7,723	-0.14%
2023/09/13	0	0.00	0.2	59.95	60.40	-0.2	7,665	0.00%
2023/09/11	5	59.60	2	58.60	58.70	3	7,563	0.04%
2023/09/08	5	62.20	5	62.30	61.00	0	7,459	0.00%
2023/09/07	3.2	61.89	0.5	61.80	60.90	2.7	7,295	0.04%
2023/09/06	2.1	60.09	1	58.80	60.50	1.1	6,934	0.02%
2023/09/05	3	58.07	1.1	58.36	58.60	1.9	6,852	0.03%
2023/08/31	0	0.00	2	56.20	56.80	-2	6,881	-0.03%
2023/08/28	2	55.75	0	0.00	55.90	2	6,888	0.03%
2023/08/25	1	57.10	2	57.40	57.40	-1	6,919	-0.01%
2023/08/24	5.1	55.61	6	56.60	55.90	-1	6,840	-0.01%
2023/08/23	1	59.50	1	58.70	58.80	0	6,610	0.00%
2023/08/22	1.1	58.26	0	0.00	58.80	1.1	6,650	0.02%
2023/08/21	2	57.10	2	57.60	58.00	0	6,629	0.00%
2023/08/18	1	56.70	0	0.00	55.80	1	6,599	0.02%
2023/08/17	0	0.00	1.6	55.50	56.20	-1.6	6,552	-0.02%
2023/08/16	2	53.85	1	53.30	54.10	1	6,509	0.02%
2023/08/15	0	0.00	54	53.25	53.40	-54	6,428	-0.84%
2023/08/14	3	50.23	6	51.27	51.70	-3	6,322	-0.05%
2023/08/11	7	51.89	2	52.60	52.10	5	6,321	0.08%
2023/08/10	24	51.94	0	0.00	52.10	24	6,240	0.38%
2023/08/09	13	51.91	2	51.55	51.80	11	6,149	0.18%
2023/08/07	3	49.67	7	50.37	50.90	-4	6,165	-0.06%
2023/08/04	0	0.00	0.1	48.50	49.05	-0.1	6,241	0.00%
2023/08/02	5	48.28	5	48.70	48.25	0	6,212	0.00%
2023/08/01	9	49.87	0	0.00	50.40	9	6,216	0.14%
2023/07/31	1	50.40	1	52.00	51.30	0	6,527	0.00%
2023/07/28	3	50.27	6	50.64	51.20	-3	6,583	-0.05%
2023/07/27	1	50.80	1	50.70	50.70	0	6,498	0.00%
2023/07/26	3	50.87	0	0.00	51.10	3	6,442	0.05%
2023/07/25	14	50.76	5	51.90	51.40	9	6,337	0.14%
2023/07/24	0	0.00	5	49.00	49.10	-5	6,126	-0.08%
2023/07/20	9	48.61	12	48.93	48.20	-3	6,029	-0.05%
2023/07/19	7.1	48.41	0	0.00	48.10	7.1	5,952	0.12%
2023/07/18	2	49.13	10	49.04	50.80	-8	5,773	-0.14%
2023/07/17	1	53.40	1.1	53.24	52.50	-0.1	5,479	0.00%
2023/07/14	1	48.50	1.5	48.67	49.45	-0.5	5,214	-0.01%
2023/07/13	4	47.86	2.8	48.29	47.95	1.2	5,110	0.02%
2023/07/12	1.1	47.43	1	47.50	47.50	0.1	5,038	0.00%
2023/07/10	1	45.90	1	46.25	46.05	0	4,919	0.00%
2023/07/07	1	46.80	0	0.00	47.30	1	4,812	0.02%
2023/07/06	2	48.18	0	0.00	48.20	2	4,772	0.04%
2023/07/05	4	47.73	6	47.70	47.75	-2	4,694	-0.04%
2023/07/04	3	46.87	0	0.00	47.05	3	4,681	0.06%
2023/07/03	1	47.25	0	0.00	47.20	1	4,655	0.02%
2023/06/30	0	0.00	4	46.25	45.90	-4	4,678	-0.09%
2023/06/29	4	45.90	1	45.15	46.20	3	4,640	0.06%
2023/06/28	6	46.94	0	0.00	46.80	6	4,514	0.13%
2023/06/27	12	44.59	6	44.67	44.50	6	4,337	0.14%
2023/06/21	0	0.00	2	43.03	43.20	-2	4,175	-0.05%
2023/06/20	0	0.00	2	42.00	42.20	-2	4,117	-0.05%
2023/06/19	2	42.03	1	42.00	42.15	1	4,180	0.02%
2023/06/16	1	42.25	3	42.38	42.35	-2	4,337	-0.05%
2023/06/14	5	42.54	0	0.00	42.50	5	4,289	0.12%
2023/06/13	2	41.98	0	0.00	42.25	2	4,282	0.05%
2023/06/12	1	41.90	0	0.00	42.00	1	4,258	0.02%
2023/06/07	3	41.97	3	41.98	42.00	0	4,177	0.00%
2023/06/06	0	0.00	1	40.45	40.60	-1	4,037	-0.02%
2023/06/02	3	39.75	1	39.90	39.70	2	3,934	0.05%
2023/05/29	0	0.00	1	39.55	39.75	-1	3,788	-0.03%
2023/05/26	2	39.25	0	0.00	39.15	2	3,754	0.05%
2023/05/24	1	39.65	0.9	39.40	39.60	0.1	3,587	0.00%
2023/05/22	1	38.20	0	0.00	38.50	1	3,467	0.03%
2023/05/18	0	0.00	1	37.75	37.75	-1	3,357	-0.03%
2023/05/17	6	37.83	2	37.88	37.55	4	3,354	0.12%
2023/05/16	0	0.00	3	37.47	37.50	-3	3,265	-0.09%
2023/05/12	0	0.00	2	37.48	37.65	-2	3,149	-0.06%
2023/05/11	0	0.00	9	37.29	37.15	-9	3,069	-0.29%
2023/05/10	9	37.09	5	37.36	37.65	4	2,987	0.13%
2023/05/09	0	0.00	2	36.53	36.40	-2	2,823	-0.07%
2023/05/08	0	0.00	2	37.15	36.85	-2	2,788	-0.07%
2023/05/05	9	36.97	6	36.42	36.45	3	2,680	0.11%
2023/05/04	0	0.00	7	36.59	37.30	-7	2,307	-0.30%
2023/05/02	0	0.00	6	34.03	34.15	-6	2,163	-0.28%
2023/04/28	0	0.00	3	33.90	33.80	-3	2,157	-0.14%
2023/04/27	0	0.00	8	33.51	33.65	-8	2,147	-0.37%
2023/04/26	0	0.00	2	33.15	33.10	-2	2,137	-0.09%
2023/04/25	0	0.00	2	33.95	32.95	-2	2,123	-0.09%
2023/04/24	0	0.00	33	33.72	33.70	-33	2,101	-1.57%
2023/04/14	0	0.00	12	34.20	34.10	-12	1,923	-0.62%
2023/04/13	0	0.00	34	34.17	34.00	-34	1,886	-1.80%
2023/04/12	5	34.20	0	0.00	34.25	5	1,864	0.27%
2023/04/11	0	0.00	8	34.25	34.30	-8	1,843	-0.43%
2023/04/07	0	0.00	15	33.73	33.85	-15	1,708	-0.88%
2023/04/06	5	32.99	0	0.00	33.35	5	1,661	0.30%
2023/03/31	0	0.00	9	33.67	33.85	-9	1,612	-0.56%
2023/03/30	4	33.40	0	0.00	33.35	4	1,504	0.27%
2023/03/29	0	0.00	2	33.40	33.20	-2	1,489	-0.13%
2023/03/28	2	32.70	0	0.00	32.60	2	1,460	0.14%
2023/03/27	9	33.17	0	0.00	33.05	9	1,428	0.63%
2023/03/24	4	33.55	32	33.55	33.30	-28	1,413	-1.98%
2023/03/23	6	33.10	0	0.00	33.10	6	1,356	0.44%
2023/03/22	0	0.00	10	33.30	33.10	-10	1,330	-0.75%
2023/03/21	12	33.43	5	33.09	33.50	7	1,244	0.56%
2023/03/17	2	31.40	0	0.00	31.45	2	1,051	0.19%
2023/03/16	1	31.05	0	0.00	30.95	1	1,044	0.10%
2023/03/14	3	31.55	0	0.00	31.45	3	1,023	0.29%
2023/03/13	0	0.00	1	31.75	31.80	-1	1,003	-0.10%
2023/03/10	3	31.28	0	0.00	31.35	3	965	0.31%
2023/03/08	1	31.80	0	0.00	31.80	1	968	0.10%
2023/03/03	0	0.00	0.9	30.20	30.45	-0.9	861	-0.11%
2023/02/24	3	30.25	0	0.00	30.00	3	832	0.36%
2023/02/03	0	0.00	1	29.75	29.60	-1	1,154	-0.09%
2023/02/02	0	0.00	1	29.45	29.70	-1	1,151	-0.09%
2022/12/19	1	28.25	0	0.00	28.20	1	1,275	0.08%
2022/12/16	1	28.55	0	0.00	28.55	1	1,277	0.08%
2022/12/05	0	0.00	3	30.15	30.10	-3	1,227	-0.24%
2022/11/23	1	29.50	0	0.00	29.25	1	1,180	0.08%
2022/11/21	0	0.00	4	29.35	29.10	-4	1,201	-0.33%
2022/11/10	0	0.00	1	29.35	29.55	-1	1,172	-0.09%
2022/11/08	1	28.95	0	0.00	28.70	1	1,158	0.09%
2022/11/03	3	28.80	9	28.71	28.95	-6	1,200	-0.50%
2022/11/02	0	0.00	1	28.10	27.80	-1	1,169	-0.09%
2022/11/01	2	27.23	7	27.37	27.35	-5	1,185	-0.42%
2022/10/31	0	0.00	1	25.80	25.80	-1	1,155	-0.09%
2022/10/25	4	25.25	0	0.00	25.00	4	1,178	0.34%
2022/09/30	4	25.00	4	25.25	25.35	0	1,220	0.00%
2022/09/28	0	0.00	2	25.05	24.40	-2	1,230	-0.16%
2022/09/21	3	27.40	0	0.00	27.25	3	1,302	0.23%
2022/09/20	2	27.50	2	27.65	27.65	0	1,316	0.00%
2022/09/08	0	0.00	2	27.40	27.55	-2	1,469	-0.14%
2022/09/07	2	27.05	0	0.00	27.00	2	1,630	0.12%
2022/09/06	1	27.50	3	27.65	27.40	-2	1,689	-0.12%
2022/09/01	3	28.68	0	0.00	28.65	3	1,781	0.17%
2022/08/31	0	0.00	2	29.05	29.15	-2	1,799	-0.11%
2022/08/30	0	0.00	2	28.85	28.80	-2	1,830	-0.11%
2022/08/29	4	28.38	0	0.00	28.40	4	1,859	0.22%
2022/08/22	2	29.05	0	0.00	28.95	2	2,322	0.09%
2022/08/19	3	29.20	1	29.20	29.35	2	2,350	0.09%
2022/08/18	0	0.00	2	29.15	29.10	-2	2,486	-0.08%
2022/08/17	0	0.00	2	29.53	29.40	-2	2,493	-0.08%
2022/08/16	0	0.00	5	29.25	29.25	-5	2,394	-0.21%
2022/08/15	5	28.83	0	0.00	28.80	5	2,364	0.21%
2022/08/08	2	28.85	1	28.90	28.90	1	2,254	0.04%
2022/08/05	0	0.00	2	29.55	29.40	-2	2,206	-0.09%
2022/08/03	5	28.81	0	0.00	28.70	5	2,212	0.23%
2022/08/02	9	29.03	0	0.00	29.00	9	2,235	0.40%
2022/08/01	0	0.00	35	29.71	29.65	-35	2,272	-1.54%
2022/07/29	0	0.00	25	29.45	29.60	-25	2,270	-1.10%
2022/07/28	5	29.10	0	0.00	29.00	5	2,268	0.22%
2022/07/27	0	0.00	28	29.11	29.30	-28	2,271	-1.23%
2022/07/26	8	29.01	4	29.10	28.85	4	2,269	0.18%
2022/07/25	2	29.25	2	29.55	29.50	0	2,281	0.00%
2022/07/22	6	29.43	20	29.50	29.55	-14	2,339	-0.60%
2022/07/21	2	29.10	22	29.51	29.55	-20	2,355	-0.85%
2022/07/15	8	28.14	2	28.20	28.10	6	2,431	0.25%
2022/07/06	4	26.41	0	0.00	26.00	4	3,199	0.13%
2022/06/30	3	29.12	0	0.00	28.60	3	3,219	0.09%
2022/06/29	2	29.75	0	0.00	29.80	2	3,199	0.06%
2022/06/24	3	30.25	0	0.00	30.20	3	3,240	0.09%
2022/06/17	2	31.60	0	0.00	31.85	2	3,217	0.06%
2022/06/16	1	32.70	0	0.00	32.35	1	3,187	0.03%
2022/06/15	0	0.00	2	32.70	32.65	-2	3,045	-0.07%
2022/06/14	0	0.00	2	31.38	31.90	-2	2,997	-0.07%
2022/06/10	2	33.55	0	0.00	33.15	2	2,976	0.07%
2022/06/09	2	32.90	3	33.20	33.15	-1	2,930	-0.03%
2022/06/08	1	33.45	0	0.00	33.35	1	2,911	0.03%
2022/06/02	6	34.09	0	0.00	34.10	6	2,810	0.21%
2022/06/01	0	0.00	1	32.30	32.35	-1	2,504	-0.04%
2022/05/27	5	31.58	0	0.00	31.40	5	2,441	0.20%
2022/05/24	2	30.80	0	0.00	30.35	2	2,291	0.09%
2022/05/23	4	31.08	0	0.00	31.10	4	2,312	0.17%
2022/05/20	5	31.11	0	0.00	31.05	5	2,392	0.21%
2022/05/19	1	30.50	0	0.00	30.95	1	2,430	0.04%
2022/05/17	1	30.80	1	31.15	31.10	0	2,468	0.00%
2022/05/12	2	28.95	0	0.00	28.85	2	2,487	0.08%
2022/05/11	2	29.68	0	0.00	29.60	2	2,477	0.08%
2022/05/10	2	29.95	0	0.00	30.25	2	2,468	0.08%
2022/05/09	3	31.07	10	30.60	30.55	-7	2,480	-0.28%
2022/05/06	3	32.32	1	32.45	32.50	2	2,452	0.08%
2022/05/05	3	32.95	1	33.30	32.95	2	2,465	0.08%
2022/04/29	2	32.50	0	0.00	32.75	2	2,506	0.08%
2022/04/28	0	0.00	2	33.10	32.40	-2	2,513	-0.08%
2022/04/27	1	30.90	1	31.30	31.35	0	2,459	0.00%
2022/04/26	1	32.10	0	0.00	32.10	1	2,442	0.04%
2022/04/25	3	32.23	0	0.00	32.00	3	2,458	0.12%
2022/04/22	0	0.00	2	34.05	33.60	-2	2,462	-0.08%
2022/04/21	8	33.40	15	33.81	33.75	-7	2,474	-0.28%
2022/04/20	2	32.85	0	0.00	33.00	2	2,439	0.08%
2022/04/19	5	33.25	1	33.45	32.95	4	2,446	0.16%
2022/04/18	8	33.06	2	32.75	32.70	6	2,459	0.24%
2022/04/15	0	0.00	2	33.90	33.95	-2	2,426	-0.08%
2022/04/14	15	34.86	3	34.60	34.30	12	2,404	0.50%
2022/04/07	9	32.59	0	0.00	32.20	9	1,863	0.48%
2022/04/06	2	33.40	0	0.00	33.35	2	1,866	0.11%
2022/03/31	1	34.15	0	0.00	34.10	1	2,197	0.05%
2022/03/29	0	0.00	1	34.20	34.10	-1	2,298	-0.04%
2022/03/28	2	34.83	2	34.80	34.80	0	2,305	0.00%
2022/03/24	4	34.35	0	0.00	34.35	4	2,329	0.17%
2022/03/21	0	0.00	2	34.30	34.20	-2	2,444	-0.08%
2022/03/18	0	0.00	1	33.95	33.55	-1	2,528	-0.04%
2022/03/15	5	33.47	0	0.00	33.45	5	3,034	0.16%
2022/03/14	1	34.45	0	0.00	34.15	1	3,549	0.03%
2022/03/11	4	34.05	0	0.00	34.15	4	3,714	0.11%
2022/03/08	17	33.70	0	0.00	33.15	17	4,042	0.42%
2022/03/03	2	35.65	0	0.00	35.60	2	4,129	0.05%
2022/03/02	2	35.50	0	0.00	35.75	2	4,187	0.05%
2022/03/01	1	35.80	1	36.00	35.80	0	4,262	0.00%
2022/02/25	3	35.55	0	0.00	35.65	3	4,343	0.07%
2022/02/24	2	36.05	0	0.00	35.35	2	4,384	0.05%
2022/02/22	1	36.50	8	36.80	36.80	-7	4,493	-0.16%
2022/02/21	0	0.00	10	36.05	36.60	-10	4,631	-0.22%
2022/02/18	3	35.90	0	0.00	35.90	3	4,646	0.06%
2022/02/17	0	0.00	1	36.10	35.70	-1	4,699	-0.02%
2022/02/16	1	35.45	0	0.00	35.40	1	4,750	0.02%
2022/02/11	8	35.76	0	0.00	35.70	8	4,842	0.17%
2022/02/09	2	35.95	2	36.18	36.25	0	4,881	0.00%
2022/01/24	1	35.60	0	0.00	35.65	1	5,359	0.02%
2022/01/21	4	36.16	0	0.00	35.90	4	5,403	0.07%
2022/01/14	1	35.50	0	0.00	35.50	1	5,606	0.02%
2022/01/13	0	0.00	10	36.30	36.20	-10	5,596	-0.18%
2022/01/11	2	36.68	0	0.00	36.40	2	5,642	0.04%
2022/01/04	2	38.13	0	0.00	38.05	2	5,657	0.04%
2022/01/03	1	38.40	0	0.00	38.20	1	5,697	0.02%
2021/12/30	20	38.70	0	0.00	38.60	20	5,768	0.35%
2021/12/29	0	0.00	2	38.95	38.95	-2	5,828	-0.03%
2021/12/27	12	39.19	2	39.40	39.00	10	5,740	0.17%
2021/12/24	0	0.00	5	38.43	38.20	-5	5,696	-0.09%
2021/12/23	1	37.55	0	0.00	37.55	1	5,638	0.02%
2021/12/22	0	0.00	2	37.40	37.30	-2	5,653	-0.04%
2021/12/17	0	0.00	1	37.25	37.05	-1	5,606	-0.02%
2021/12/16	1	37.45	0	0.00	37.45	1	5,577	0.02%
2021/12/14	3	37.42	0	0.00	37.25	3	5,515	0.05%
2021/12/13	2	38.85	1	38.95	38.25	1	5,440	0.02%
2021/12/10	2	38.98	1	39.45	38.85	1	5,412	0.02%
2021/12/09	13	40.17	1	39.90	39.65	12	5,331	0.23%
2021/12/08	5	41.16	10.8	40.45	41.60	-5.8	5,041	-0.12%
2021/12/07	2	39.15	7.4	39.33	38.75	-5.4	4,536	-0.12%
2021/12/06	1	38.45	3	39.10	38.40	-2	4,408	-0.05%
2021/12/03	1	37.80	2	38.75	38.65	-1	4,258	-0.02%
2021/11/30	0	0.00	4	37.53	37.65	-4	4,179	-0.10%
2021/11/29	2.2	36.82	2	37.00	36.80	0.2	4,188	0.01%
2021/11/26	2	37.30	0	0.00	37.35	2	4,199	0.05%
2021/11/25	0	0.00	1	39.15	38.35	-1	4,177	-0.02%
2021/11/22	0	0.00	4	38.03	38.00	-4	4,188	-0.10%
2021/11/19	4	37.49	1	38.10	37.20	3	4,210	0.07%
2021/11/18	0	0.00	2	38.65	37.85	-2	4,200	-0.05%
2021/11/16	3	37.72	0	0.00	37.60	3	4,151	0.07%
2021/11/15	0	0.00	1.6	38.09	38.40	-1.6	4,129	-0.04%
2021/11/12	1	37.10	1	37.40	37.40	0	4,175	0.00%
2021/11/11	1	37.35	0	0.00	37.30	1	4,281	0.02%
2021/11/10	1	37.95	1	37.75	37.85	0	4,364	0.00%
2021/11/08	0	0.00	1	37.00	37.00	-1	4,764	-0.02%
2021/11/04	4	37.55	6	37.95	38.00	-2	4,843	-0.04%
2021/11/03	0	0.00	0.9	36.95	36.85	-0.9	4,895	-0.02%
2021/11/02	11	36.18	13	36.40	35.60	-2	4,847	-0.04%
2021/11/01	0	0.00	20	35.07	35.40	-20	4,760	-0.42%
2021/10/29	18	35.34	5	34.60	35.35	13	4,908	0.26%
2021/10/28	22	35.22	1	34.70	34.60	21	5,044	0.42%
2021/10/27	10	34.45	4	34.19	34.75	6	5,276	0.11%
2021/10/22	2	32.33	0	0.00	32.25	2	5,605	0.04%
2021/10/21	2	33.20	0	0.00	32.85	2	5,703	0.04%
2021/10/20	8.1	33.75	1.8	33.63	33.55	6.2	5,783	0.11%
2021/10/01	1	32.40	1	31.90	32.40	0	8,144	0.00%
2021/09/30	3	33.15	0	0.00	33.25	3	8,173	0.04%
2021/09/29	2	32.68	17	32.91	33.20	-15	8,202	-0.18%
2021/09/28	1	32.50	3	32.12	32.50	-2	8,354	-0.02%
2021/09/27	0	0.00	11	32.77	32.60	-11	8,505	-0.13%
2021/09/24	12	33.51	101	33.35	33.15	-89	9,105	-0.98%	大賣/
2021/09/23	30	31.83	24	32.21	32.35	6	9,144	0.07%
2021/09/22	22	30.92	1	30.80	31.05	21	9,534	0.22%
2021/09/17	16	31.07	15	30.99	31.40	1	9,643	0.01%
2021/09/16	1	30.85	40	30.83	30.90	-39	9,729	-0.40%
2021/09/15	11	31.18	0	0.00	31.05	11	9,973	0.11%
2021/09/10	2	31.85	0	0.00	31.90	2	10,396	0.02%
2021/09/09	7	31.50	0	0.00	31.55	7	10,474	0.07%
2021/09/08	3	30.85	0	0.00	30.85	3	10,699	0.03%
2021/09/07	7	31.60	0	0.00	31.55	7	10,766	0.07%
2021/09/06	0	0.00	30	32.32	31.90	-30	10,908	-0.28%
2021/09/02	23	33.95	30	33.15	33.10	-7	11,091	-0.06%
2021/09/01	20	33.60	0	0.00	33.65	20	11,238	0.18%
2021/08/31	0	0.00	20	33.10	33.50	-20	11,246	-0.18%
2021/08/30	40	33.86	31	33.42	33.35	9	11,271	0.08%
2021/08/27	23	33.16	7	33.05	32.90	16	11,229	0.14%
2021/08/26	9	32.92	40	33.00	33.25	-31	11,234	-0.28%
2021/08/25	1	33.20	1	33.45	33.10	0	11,338	0.00%
2021/08/24	3	32.60	20	32.60	32.50	-17	11,467	-0.15%
2021/08/23	1	32.95	10	32.95	32.70	-9	11,562	-0.08%
2021/08/20	10	31.13	38	31.70	31.50	-28	11,539	-0.24%
2021/08/19	10	32.10	20	31.55	31.40	-10	11,588	-0.09%
2021/08/18	52	32.29	10	32.45	32.80	42	11,624	0.36%
2021/08/17	15	32.63	50	31.81	31.30	-35	11,842	-0.30%
2021/08/16	3	32.65	57	32.63	32.75	-54	11,849	-0.46%
2021/08/13	34	34.26	160	34.35	33.95	-126	11,822	-1.07%	大賣/鉅額交易
2021/08/12	16	35.27	0	0.00	35.20	16	11,806	0.14%
2021/08/11	9	35.87	51	36.05	35.05	-42	12,117	-0.35%
2021/08/10	1	36.60	0	0.00	36.55	1	12,109	0.01%
2021/08/06	1	37.10	32	37.36	37.20	-31	12,112	-0.26%
2021/08/05	32	36.93	3	36.93	37.30	29	11,922	0.24%
2021/08/04	34	36.58	6	36.63	36.40	28	11,955	0.23%
2021/08/03	40	36.60	0	0.00	36.85	40	12,084	0.33%
2021/08/02	46	36.36	2	36.28	36.40	44	12,072	0.36%
2021/07/30	43	35.90	8	35.83	35.45	35	11,974	0.29%
2021/07/29	0	0.00	1	35.40	35.65	-1	12,025	-0.01%
2021/07/28	3	35.05	1	35.85	35.45	2	12,152	0.02%
2021/07/27	2	36.00	2	35.55	35.65	0	12,288	0.00%
2021/07/26	33	36.78	28	36.98	36.75	5	12,343	0.04%
2021/07/23	3	35.40	3	35.47	35.55	0	12,578	0.00%
2021/07/22	0	0.00	1	34.65	34.40	-1	12,838	-0.01%
2021/07/21	21	33.61	0	0.00	33.30	21	12,832	0.16%
2021/07/20	20	34.20	11	34.17	34.00	9	12,912	0.07%
2021/07/19	0	0.00	10	35.15	34.90	-10	12,937	-0.08%
2021/07/16	1	35.80	2	35.48	35.35	-1	13,121	-0.01%
2021/07/15	14	35.09	1	34.95	35.20	13	13,165	0.10%
2021/07/14	77	37.84	0	0.00	35.55	77	13,131	0.59%
2021/07/13	13	37.45	29	39.18	39.35	-16	12,255	-0.13%
2021/07/12	0	0.00	1	35.95	35.80	-1	11,596	-0.01%
2021/07/09	14	35.16	1	35.70	34.90	13	11,514	0.11%
2021/07/08	10	35.40	3	35.33	35.45	7	11,576	0.06%
2021/07/07	0	0.00	7	35.25	34.65	-7	11,594	-0.06%
2021/07/06	1	35.25	1	35.20	35.05	0	11,704	0.00%
2021/07/05	130	35.85	0	0.00	35.80	130	11,852	1.10%	大買/鉅額交易
2021/07/02	5	35.20	1	35.60	34.95	4	11,797	0.03%
2021/07/01	38	36.55	5	36.34	34.80	33	11,781	0.28%
2021/06/30	3	33.97	2	34.43	34.75	1	11,284	0.01%
2021/06/29	5	35.19	3	34.60	34.50	2	11,136	0.02%
2021/06/25	2	34.00	1	33.90	33.40	1	10,796	0.01%
2021/06/24	3	33.95	8	33.65	33.95	-5	10,849	-0.05%
2021/06/23	23	32.95	8	33.44	34.10	15	10,711	0.14%
2021/06/21	2	32.10	0	0.00	32.30	2	11,991	0.02%
2021/06/18	3	33.18	3	33.55	33.20	0	12,188	0.00%
2021/06/17	12	33.43	18	33.71	33.65	-6	12,287	-0.05%
2021/06/16	4	32.55	2	32.75	32.80	2	12,266	0.02%
2021/06/15	0	0.00	2	32.85	33.35	-2	12,663	-0.02%
2021/06/11	8	32.05	0	0.00	31.95	8	12,703	0.06%
2021/06/10	2	32.78	2	32.50	32.50	0	12,714	0.00%
2021/06/09	1	32.75	3	32.50	32.25	-2	12,670	-0.02%
2021/06/07	1	31.30	0	0.00	31.50	1	12,654	0.01%
2021/06/03	0	0.00	2	31.83	32.05	-2	12,866	-0.02%
2021/06/01	4	32.86	4	33.20	32.65	0	13,120	0.00%
2021/05/31	3	32.08	3	32.40	32.20	0	13,123	0.00%
2021/05/27	6	31.02	5	31.40	30.90	1	13,926	0.01%
2021/05/26	5	31.20	0	0.00	31.20	5	14,731	0.03%
2021/05/25	3	31.53	22	30.75	31.50	-19	14,771	-0.13%
2021/05/21	10	29.05	11	29.20	29.25	-1	15,180	-0.01%
2021/05/20	2	29.20	0	0.00	28.75	2	15,279	0.01%
2021/05/19	21	29.53	19	29.96	29.85	2	15,364	0.01%
2021/05/17	1	26.40	2	26.05	25.80	-1	15,148	-0.01%
2021/05/14	16	28.77	11	28.45	28.45	5	15,049	0.03%
2021/05/13	0	0.00	1	27.20	28.35	-1	14,977	-0.01%
2021/05/12	7	27.94	5	29.20	28.40	2	15,139	0.01%
2021/05/11	9	30.42	0	0.00	30.10	9	14,962	0.06%
2021/05/10	7	33.11	0	0.00	32.70	7	14,811	0.05%
2021/05/06	0	0.00	12	32.15	31.95	-12	14,811	-0.08%
2021/05/05	11	34.26	1	33.40	32.90	10	14,775	0.07%
2021/05/04	3	33.05	0	0.00	32.80	3	14,681	0.02%
2021/05/03	6	34.82	6	34.46	35.30	0	14,512	0.00%
2021/04/29	14	35.88	5	35.53	35.40	9	14,359	0.06%
2021/04/28	10	36.00	11	36.71	36.70	-1	13,913	-0.01%
2021/04/26	2	34.98	4	34.44	34.50	-2	13,771	-0.01%
2021/04/23	1	33.60	1	34.30	34.50	0	13,707	0.00%
2021/04/22	3	35.20	0	0.00	33.50	3	13,883	0.02%
2021/04/21	0	0.00	29	34.99	35.10	-29	13,962	-0.21%
2021/04/20	5	34.25	5	34.10	34.25	0	13,870	0.00%
2021/04/19	0	0.00	6	33.95	34.05	-6	13,816	-0.04%
2021/04/16	1	33.15	0	0.00	33.35	1	13,858	0.01%
2021/04/14	16	32.25	5	32.25	32.15	11	13,938	0.08%
2021/04/13	1	33.25	3	33.05	32.80	-2	13,967	-0.01%
2021/04/12	1	33.50	1	33.65	33.45	0	13,970	0.00%
2021/04/09	3	33.68	7	34.20	34.10	-4	13,870	-0.03%
2021/04/08	0	0.00	5	33.71	33.55	-5	13,661	-0.04%
2021/04/07	1	33.10	2	32.83	32.85	-1	13,537	-0.01%
2021/04/06	0	0.00	2	32.33	32.25	-2	13,476	-0.01%
2021/04/01	12	31.88	4	31.75	31.75	8	13,464	0.06%
2021/03/31	11	31.74	10	31.98	31.70	1	13,526	0.01%
2021/03/30	4	31.83	7	32.09	32.00	-3	13,573	-0.02%
2021/03/29	11	31.28	6	31.59	31.30	5	13,504	0.04%
2021/03/26	31	31.68	0	0.00	31.70	31	13,511	0.23%
2021/03/25	2	31.80	1	31.55	31.40	1	13,605	0.01%
2021/03/24	18	32.70	30	32.77	32.70	-12	13,600	-0.09%
2021/03/23	5	29.95	30	30.94	31.00	-25	12,386	-0.20%
2021/03/22	6	30.14	0	0.00	30.25	6	12,194	0.05%
2021/03/19	13	30.50	10	30.15	30.50	3	12,191	0.02%
2021/03/18	28	30.16	20	30.24	30.00	8	12,147	0.07%
2021/03/17	7	29.38	4	29.30	29.10	3	11,943	0.03%
2021/03/16	0	0.00	25	28.88	28.80	-25	12,073	-0.21%
2021/03/12	1	28.70	0	0.00	28.60	1	12,568	0.01%
2021/03/10	0	0.00	17	28.75	28.35	-17	13,647	-0.12%
2021/03/09	17	27.76	0	0.00	28.00	17	13,935	0.12%
2021/03/05	17	29.00	17	28.75	28.45	0	14,005	0.00%
2021/03/03	2	28.55	12	28.64	28.40	-10	14,210	-0.07%
2021/03/02	41	29.18	34	29.59	28.70	7	14,358	0.05%
2021/02/26	24	28.03	18	28.15	28.10	6	13,726	0.04%
2021/02/25	1	26.90	4	26.73	26.95	-3	13,054	-0.02%
2021/02/24	4	27.03	5	26.75	26.65	-1	13,159	-0.01%
2021/02/23	12	27.61	13	27.51	27.40	-1	13,079	-0.01%
2021/02/22	1	26.25	0	0.00	26.55	1	12,617	0.01%
2021/02/19	1	26.30	1	26.15	26.15	0	12,705	0.00%
2021/02/18	2	26.10	2	25.33	26.05	0	13,038	0.00%
2021/02/17	1	25.00	3	24.82	24.90	-2	13,491	-0.01%
2021/02/05	0	0.00	20	24.40	24.15	-20	13,541	-0.15%
2021/02/03	2	24.90	10	24.91	24.85	-8	13,631	-0.06%
2021/02/02	0	0.00	51	24.15	24.20	-51	13,605	-0.37%
2021/02/01	2	23.75	118	23.69	23.90	-116	13,654	-0.85%	大賣/鉅額交易
2021/01/29	2	23.85	1	24.30	23.65	1	13,663	0.01%
2021/01/28	2	24.20	4	24.00	24.40	-2	13,720	-0.01%
2021/01/27	0	0.00	10	24.20	24.00	-10	13,791	-0.07%
2021/01/26	66	23.97	5	23.50	23.55	61	14,159	0.43%
2021/01/25	51	23.55	0	0.00	23.90	51	14,129	0.36%
2021/01/22	5	23.95	221	23.94	24.10	-216	14,149	-1.53%	大賣/鉅額交易
2021/01/21	42	24.34	1	25.00	24.15	41	14,222	0.29%
2021/01/20	1	24.85	12	26.00	24.75	-11	14,240	-0.08%
2021/01/19	2	26.15	17	26.33	25.85	-15	14,219	-0.11%
2021/01/18	2	25.40	52	25.60	25.60	-50	14,175	-0.35%
2021/01/15	21	26.18	12	26.33	26.35	9	14,279	0.06%
2021/01/14	64	26.35	12	26.50	27.20	52	14,786	0.35%
2021/01/13	0	0.00	1	26.00	25.90	-1	15,460	-0.01%
2021/01/12	5	26.03	0	0.00	25.55	5	15,476	0.03%
2021/01/11	5	26.05	12	26.18	26.25	-7	15,595	-0.04%
2021/01/08	5	25.60	1	26.00	25.60	4	15,511	0.03%
2021/01/07	0	0.00	1	25.70	25.55	-1	15,580	-0.01%
2021/01/06	15	25.83	0	0.00	25.30	15	15,616	0.10%
2021/01/05	0	0.00	7	25.86	26.20	-7	15,576	-0.04%
2021/01/04	1	25.75	3	25.65	25.50	-2	15,507	-0.01%
2020/12/31	21.2	25.20	0	0.00	25.25	21.2	15,490	0.14%
2020/12/29	0	0.00	4	25.68	25.75	-4	15,499	-0.03%
2020/12/28	2	25.73	9	25.71	25.75	-7	15,443	-0.05%
2020/12/25	9	25.07	1	25.25	25.10	8	15,368	0.05%
2020/12/24	1	25.25	36	25.26	25.25	-35	15,292	-0.23%
2020/12/23	11	24.98	5	24.85	24.85	6	15,214	0.04%
2020/12/22	1	25.25	5	24.65	24.80	-4	15,269	-0.03%
2020/12/21	141	25.85	14	25.69	25.70	127	15,191	0.84%	大買/鉅額交易
2020/12/18	32	26.04	104	26.07	26.50	-72	15,033	-0.48%	大賣/
2020/12/17	1	25.80	4	25.43	25.40	-3	14,779	-0.02%
2020/12/16	2	25.90	4	25.95	25.75	-2	14,749	-0.01%
2020/12/15	11	25.41	12	25.39	25.40	-1	14,713	-0.01%
2020/12/14	3	26.12	20	26.41	26.05	-17	14,594	-0.12%
2020/12/11	7	26.31	5	26.17	26.10	2	14,537	0.01%
2020/12/10	42	27.07	136	27.11	27.05	-94	14,332	-0.66%	大賣/
2020/12/09	140	26.99	21	27.06	27.80	119	14,215	0.84%	大買/鉅額交易
2020/12/08	24	26.38	35	26.19	26.15	-11	13,847	-0.08%
2020/12/07	91	27.13	36	27.21	26.50	55	13,754	0.40%
2020/12/04	16	25.31	2.3	25.28	25.65	13.7	12,973	0.11%
2020/12/03	66	24.60	99	24.85	24.50	-33	12,803	-0.26%
2020/12/02	3	24.15	11	24.06	24.15	-8	12,762	-0.06%
2020/12/01	10	23.75	6	23.93	24.20	4	13,696	0.03%
2020/11/30	2	23.83	1	23.95	23.70	1	14,329	0.01%
2020/11/27	3	23.97	1	24.00	24.10	2	14,307	0.01%
2020/11/26	10	23.80	15	23.64	24.00	-5	14,206	-0.04%
2020/11/25	3	23.27	7	23.33	23.10	-4	13,931	-0.03%
2020/11/24	5	23.25	0	0.00	23.25	5	13,896	0.04%
2020/11/23	10	23.30	0	0.00	23.55	10	13,828	0.07%
2020/11/20	18	23.43	2	23.30	23.25	16	13,763	0.12%
2020/11/19	11	23.19	0	0.00	23.15	11	13,842	0.08%
2020/11/18	8	23.03	1	23.15	23.10	7	14,019	0.05%
2020/11/17	267	23.59	14	23.86	23.45	253	14,150	1.79%	大買/鉅額交易
2020/11/16	30	23.46	7	23.49	23.95	23	14,077	0.16%
2020/11/13	1	22.30	11	22.38	22.80	-10	13,799	-0.07%
2020/11/12	1	22.70	0	0.00	22.40	1	14,186	0.01%
2020/11/11	5	22.46	2	22.65	22.65	3	14,869	0.02%
2020/11/10	0	0.00	1	22.30	22.25	-1	15,658	-0.01%
2020/11/09	0	0.00	1	22.50	22.40	-1	16,236	-0.01%
2020/11/06	1	22.05	1	22.20	22.05	0	16,698	0.00%
2020/11/05	0	0.00	3	22.20	22.20	-3	16,657	-0.02%
2020/11/04	1	21.95	7	22.29	22.30	-6	16,608	-0.04%
2020/11/03	23	22.75	41	22.33	22.10	-18	16,534	-0.11%
2020/11/02	1	22.00	1	22.20	21.90	0	16,295	0.00%
2020/10/30	1	21.90	0	0.00	21.65	1	16,540	0.01%
2020/10/29	2	22.40	2	22.35	22.35	0	16,403	0.00%
2020/10/28	1	22.25	1	22.05	22.15	0	16,304	0.00%
2020/10/27	2	23.10	0	0.00	22.85	2	16,142	0.01%
2020/10/26	0	0.00	1	23.00	22.90	-1	15,990	-0.01%
2020/10/23	0	0.00	3	23.65	23.55	-3	15,775	-0.02%
2020/10/22	3	23.87	1	24.40	23.75	2	15,613	0.01%
2020/10/21	14	23.60	65	24.11	24.45	-51	14,920	-0.34%
2020/10/20	2	22.00	7	22.19	22.25	-5	14,004	-0.04%
2020/10/19	5	22.04	2	22.23	21.90	3	13,998	0.02%
2020/10/15	1	22.15	1	22.40	21.90	0	13,897	0.00%
2020/10/14	0	0.00	23	21.81	21.80	-23	13,729	-0.17%
2020/10/13	1	21.60	10	21.74	21.30	-9	13,649	-0.07%
2020/10/12	1	21.30	81	21.41	21.25	-80	13,585	-0.59%
2020/10/08	1	21.45	12	21.30	21.25	-11	13,593	-0.08%
2020/10/06	0	0.00	4	21.20	20.95	-4	13,778	-0.03%
2020/09/30	0	0.00	2	20.30	20.30	-2	13,768	-0.01%
2020/09/28	0	0.00	5	19.64	19.75	-5	13,934	-0.04%
2020/09/25	4	19.00	0	0.00	18.95	4	14,248	0.03%
2020/09/24	1	19.70	0	0.00	19.65	1	14,786	0.01%
2020/09/23	7	20.19	47	19.93	20.15	-40	14,746	-0.27%
2020/09/22	1	20.20	0	0.00	20.20	1	14,708	0.01%
2020/09/18	10	21.13	40	21.20	21.15	-30	14,606	-0.21%
2020/09/17	16	21.00	1	21.10	21.15	15	14,567	0.10%
2020/09/16	50	21.15	46	21.27	20.70	4	14,510	0.03%
2020/09/15	2	21.25	0	0.00	21.15	2	14,397	0.01%
2020/09/14	0	0.00	4	21.16	21.10	-4	14,325	-0.03%
2020/09/11	41	20.29	0	0.00	20.15	41	14,108	0.29%
2020/09/10	2	20.83	4	21.08	20.90	-2	14,005	-0.01%
2020/09/09	11	20.32	23	20.36	20.60	-12	13,882	-0.09%
2020/09/08	2	20.85	24	21.08	20.60	-22	13,778	-0.16%
2020/09/07	171	22.23	1	22.25	21.15	170	13,579	1.25%	大買/鉅額交易
2020/09/04	57	23.00	45	22.16	22.50	12	13,177	0.09%
2020/09/03	46	21.25	201	20.79	22.55	-155	12,118	-1.28%	大賣/鉅額交易
2020/09/02	71	20.62	2	20.68	20.50	69	11,319	0.61%
2020/09/01	4	20.24	7	20.63	20.85	-3	11,092	-0.03%
2020/08/31	2	19.95	2	20.15	20.00	0	10,852	0.00%
2020/08/28	12	20.28	62	20.29	20.10	-50	10,805	-0.46%
2020/08/27	4	19.88	0	0.00	19.80	4	10,709	0.04%
2020/08/26	26	20.58	6	20.58	20.25	20	10,649	0.19%
2020/08/25	5	20.45	65	20.37	20.25	-60	10,562	-0.57%
2020/08/24	9	20.44	1	20.35	20.55	8	10,492	0.08%
2020/08/21	28	20.58	47	20.33	21.00	-19	10,543	-0.18%
2020/08/20	59	20.59	10	19.70	19.35	49	10,259	0.48%
2020/08/19	80	21.71	13	21.33	21.45	67	9,813	0.68%
2020/08/18	10	21.50	2	21.75	21.70	8	9,455	0.08%
2020/08/17	124	20.70	34	21.68	21.70	90	8,947	1.01%	大買/
2020/08/14	14	20.33	12.3	20.58	20.55	1.7	8,193	0.02%
2020/08/13	17	19.09	22	19.25	19.60	-5	7,372	-0.07%
2020/08/12	67	17.85	32	17.97	17.85	35	6,571	0.53%
2020/08/11	0	0.00	2	16.50	16.55	-2	6,010	-0.03%
2020/08/10	9	16.87	10	16.52	16.55	-1	5,991	-0.02%
2020/08/07	2	17.40	0	0.00	17.10	2	5,947	0.03%
2020/08/06	11	17.24	1	17.15	17.15	10	5,891	0.17%
2020/08/05	10	17.10	3	16.98	17.00	7	5,686	0.12%
2020/08/04	0	0.00	1	16.10	16.00	-1	5,469	-0.02%
2020/08/03	0	0.00	16	15.91	15.90	-16	5,459	-0.29%
2020/07/27	3	15.90	0	0.00	15.70	3	5,373	0.06%
2020/07/23	0	0.00	1	16.15	16.25	-1	5,194	-0.02%
2020/07/21	0	0.00	0.9	16.15	16.15	-0.9	4,957	-0.02%
2020/07/14	10	16.19	0	0.00	16.25	10	4,620	0.22%
2020/07/13	5	16.35	30	16.00	16.50	-25	4,581	-0.55%
2020/07/09	2	15.93	0	0.00	15.80	2	4,346	0.05%
2020/07/08	0	0.00	1	15.80	16.05	-1	4,320	-0.02%
2020/07/07	9	16.30	2	15.95	15.75	7	4,218	0.17%
2020/07/06	12	16.19	3	15.95	16.25	9	4,102	0.22%
2020/07/03	34	15.63	9	15.86	16.10	25	3,749	0.67%
2020/06/29	0	0.00	0.1	14.00	13.95	-0.1	3,068	0.00%
2020/06/11	0	0.00	27	14.45	14.25	-27	3,291	-0.82%
2020/06/04	3	14.80	0	0.00	14.75	3	3,345	0.09%
2020/06/03	0	0.00	2	15.10	14.85	-2	3,328	-0.06%
2020/05/29	27	15.00	0	0.00	15.15	27	3,239	0.83%
2020/05/28	6	14.83	12	14.81	14.60	-6	3,215	-0.19%
2020/05/27	10	14.05	0	0.00	14.50	10	2,900	0.34%
2020/05/26	3	13.50	9	13.55	13.45	-6	2,822	-0.21%
2020/05/25	0	0.00	3	13.35	13.40	-3	2,815	-0.11%
2020/05/22	12	13.53	6	13.65	13.35	6	2,827	0.21%
2020/05/21	3	13.70	0	13.65	13.70	3	2,828	0.11%
2020/04/29	0	0.00	2	14.15	14.00	-2	2,688	-0.07%
2020/04/28	2	13.95	0	0.00	13.85	2	2,685	0.07%
2020/04/27	0	0.00	7	14.05	14.20	-7	2,725	-0.26%
2020/04/23	0	0.00	1	13.80	13.80	-1	2,688	-0.04%
2020/04/21	3	13.50	0	0.00	13.40	3	2,683	0.11%
2020/04/17	0	0.00	5	13.80	13.85	-5	2,667	-0.19%
2020/04/16	10	14.10	0	0.00	14.10	10	2,636	0.38%
2020/04/13	0	0.00	1	13.55	13.40	-1	2,646	-0.04%
2020/04/10	0	0.00	4	13.16	13.30	-4	2,646	-0.15%
2020/04/09	0	0.00	10	13.15	13.10	-10	2,664	-0.38%
2020/04/07	0	0.00	35	12.36	12.40	-35	2,654	-1.32%
2020/03/31	1	11.90	0	0.00	11.80	1	2,698	0.04%
2020/03/26	10	11.80	12	12.06	12.25	-2	2,701	-0.07%
2020/03/25	0	0.00	1	11.55	11.65	-1	2,607	-0.04%
2020/03/24	3	10.85	0	0.00	10.90	3	2,598	0.12%
2020/03/23	0	0.00	2	10.40	10.35	-2	2,575	-0.08%
2020/03/20	1	10.90	3	10.77	10.90	-2	2,583	-0.08%
2020/03/19	2	10.58	0	0.00	10.10	2	2,578	0.08%
2020/03/18	6	11.38	2	11.53	11.20	4	2,579	0.16%
2020/03/17	3	11.27	2	11.48	11.30	1	2,596	0.04%
2020/03/16	2	12.20	2	12.50	11.85	0	2,576	0.00%
2020/03/13	11	11.81	3	12.50	12.45	8	2,541	0.31%
2020/03/12	5	13.29	2	13.60	13.00	3	2,460	0.12%
2020/03/11	3	14.27	53	14.50	14.15	-50	2,411	-2.07%
2020/03/10	1	14.50	2	14.40	14.50	-1	2,393	-0.04%
2020/03/09	3	14.70	2	15.10	14.50	1	2,370	0.04%
2020/03/06	2	15.15	0	0.00	15.15	2	2,358	0.08%
2020/03/04	4	15.56	0	0.00	15.55	4	2,319	0.17%
2020/03/03	0	0.00	1	15.55	15.45	-1	2,240	-0.04%
2020/02/27	1	14.65	0	0.00	14.10	1	2,181	0.05%
2020/02/24	5	14.80	0	0.00	14.75	5	2,180	0.23%
2020/02/21	15	15.08	0	0.00	15.10	15	2,175	0.69%
2020/02/20	0	0.00	50	15.20	15.15	-50	2,186	-2.29%
2020/02/18	6	15.13	0	0.00	15.15	6	2,244	0.27%
2020/02/13	85	15.54	3	15.60	15.30	82	2,315	3.54%
2020/02/12	21	14.79	2	14.85	15.10	19	2,271	0.84%
2020/02/07	4	14.61	0	0.00	14.55	4	2,333	0.17%
2020/02/06	4	14.69	12	14.75	14.95	-8	2,303	-0.35%
2020/02/05	12	14.69	0	0.00	14.65	12	2,258	0.53%
2020/01/07	0	0.00	4	16.64	16.45	-4	2,449	-0.16%
2020/01/06	0	0.00	1	16.90	16.70	-1	2,496	-0.04%
2019/12/19	5	17.23	0	0.00	17.05	5	2,402	0.21%
2019/12/17	0	0.00	6	17.05	16.95	-6	2,523	-0.24%
2019/12/16	0	0.00	3	17.05	16.95	-3	2,545	-0.12%
2019/12/13	10	17.05	1	16.90	16.85	9	2,549	0.35%
2019/11/28	0	0.00	10	17.10	17.05	-10	2,865	-0.35%
2019/11/14	0	0.00	2	16.80	16.75	-2	3,623	-0.06%
2019/11/13	2	16.80	0	0.00	16.65	2	3,641	0.05%
2019/10/29	1	17.20	0	0.00	17.10	1	4,101	0.02%
2019/10/25	0	0.00	2	17.45	17.25	-2	4,847	-0.04%
2019/10/16	1	17.60	0	0.00	17.45	1	5,103	0.02%
2019/10/15	4	17.69	0	0.00	17.70	4	5,090	0.08%
2019/09/27	1	17.00	0	0.00	16.95	1	5,152	0.02%
2019/09/23	0	0.00	1	17.50	17.90	-1	5,077	-0.02%
2019/09/10	2	17.28	2	17.15	17.20	0	4,935	0.00%
2019/09/09	1	17.50	0	0.00	17.20	1	4,941	0.02%
2019/09/04	0	0.00	3	17.70	17.70	-3	4,820	-0.06%
2019/08/29	0	0.00	10	17.40	17.70	-10	4,613	-0.22%
2019/08/21	0	0.00	1	17.25	17.30	-1	4,350	-0.02%
2019/08/20	36	17.86	28	17.19	17.10	8	4,303	0.19%
2019/08/01	1	17.25	1	17.25	16.60	0	4,063	0.00%
2019/07/30	3	16.90	6	17.20	18.10	-3	3,798	-0.08%
2019/07/29	3	16.70	3	17.35	17.60	0	3,453	0.00%
2019/07/26	0	0.00	7	16.40	16.00	-7	3,119	-0.22%
2019/07/24	7	15.70	0	0.00	15.70	7	2,931	0.24%
2019/07/16	0	0.00	1	15.35	15.30	-1	3,312	-0.03%
2019/07/12	0	0.00	5	15.26	15.45	-5	3,417	-0.15%
2019/07/10	1	15.15	16	15.13	15.15	-15	3,509	-0.43%
2019/07/03	3	15.02	2	15.00	14.85	1	3,560	0.03%
2019/07/02	2	14.90	0	0.00	14.90	2	3,524	0.06%
2019/06/24	15	14.80	0	0.00	14.85	15	3,654	0.41%
2019/06/18	2	14.68	2	14.45	14.35	0	3,585	0.00%
2019/06/17	0	0.00	3	14.40	14.45	-3	3,565	-0.08%
2019/06/14	0	0.00	2	14.25	14.35	-2	3,572	-0.06%
2019/05/22	3	14.75	0	0.00	14.65	3	3,612	0.08%
2019/05/16	10	15.05	10	14.91	14.85	0	3,535	0.00%
2019/05/09	6	15.10	6	15.05	14.50	0	3,278	0.00%
2019/04/29	6	14.70	0	0.00	14.60	6	2,888	0.21%
2019/04/24	20	15.00	20	14.38	14.40	0	2,802	0.00%
2019/04/23	0	0.00	2	14.90	14.85	-2	2,750	-0.07%
2019/04/22	4	15.13	0	0.00	15.15	4	2,729	0.15%
2019/04/19	0	0.00	2	14.40	14.90	-2	2,433	-0.08%
2019/04/18	0	0.00	3	14.50	14.15	-3	2,321	-0.13%
2019/04/17	0	0.00	4	14.65	14.60	-4	2,288	-0.17%
2019/04/16	11	14.23	0	0.00	14.25	11	2,112	0.52%
2019/04/12	8	14.16	8	14.05	13.95	0	2,024	0.00%
2019/04/10	0	0.00	5	14.15	13.90	-5	1,922	-0.26%
2019/04/02	5	13.35	10	13.45	13.55	-5	1,762	-0.28%
2019/04/01	5	13.25	1	13.25	13.20	4	1,719	0.23%
2019/03/29	1	13.15	0	0.00	13.10	1	1,678	0.06%
2019/03/26	0	0.00	5	13.72	13.55	-5	1,629	-0.31%
2019/03/25	0	0.00	0	13.60	13.65	0	1,597	0.00%
2019/03/14	2	13.65	0	0.00	13.50	2	1,548	0.13%
2019/02/26	1	14.05	0	0.00	13.85	1	1,756	0.06%
2019/02/25	2	14.10	0	0.00	14.10	2	1,747	0.11%
2019/02/22	5	14.48	0	0.00	14.20	5	1,743	0.29%
2019/02/21	0	0.00	10	14.40	14.40	-10	1,627	-0.61%
2019/02/20	0	14.05	5	14.00	14.05	-5	1,579	-0.32%
2019/02/19	5	14.20	0	0.00	14.05	5	1,646	0.30%
2019/02/14	0	0.00	12	13.95	13.95	-12	1,608	-0.75%
2019/02/13	22	14.03	0	0.00	14.10	22	1,588	1.38%
2019/01/15	2	12.90	0	0.00	12.85	2	1,685	0.12%
2019/01/09	0	0.00	1	12.70	12.75	-1	1,683	-0.06%
2018/12/28	0	0.00	1	12.60	12.60	-1	1,809	-0.06%
2018/12/27	1	12.75	0	0.00	12.60	1	1,855	0.05%
2018/12/03	10	13.75	10	13.85	13.85	0	2,503	0.00%
2018/11/29	1	13.50	10	13.53	13.35	-9	2,479	-0.36%
2018/11/28	10	13.60	0	0.00	13.50	10	2,473	0.40%
2018/11/09	0	0.00	12	12.14	12.10	-12	2,773	-0.43%
2018/11/01	10	12.25	0	0.00	12.15	10	2,947	0.34%
2018/10/31	0	0.00	5	11.74	11.65	-5	2,947	-0.17%
2018/10/30	2	11.50	0	0.00	11.40	2	2,927	0.07%
2018/10/29	1	11.20	0	0.00	11.40	1	2,934	0.03%
2018/10/26	3	11.40	5	11.20	11.30	-2	2,959	-0.07%
2018/10/24	0	0.00	1	11.70	11.75	-1	2,954	-0.03%
2018/10/19	1	11.60	0	0.00	11.60	1	3,104	0.03%
2018/10/17	2	11.93	0	0.00	11.75	2	3,220	0.06%
2018/10/16	10	11.75	10	11.65	11.65	0	3,330	0.00%
2018/10/09	0	0.00	1	12.75	12.55	-1	3,334	-0.03%
2018/10/03	0	0.00	5	13.75	13.75	-5	3,499	-0.14%
2018/09/28	10	13.50	30	13.49	13.45	-20	3,599	-0.56%
2018/09/27	20	13.75	0	0.00	13.50	20	3,695	0.54%
2018/09/21	5	14.15	0	0.00	14.15	5	5,222	0.10%
2018/09/19	20	14.05	20	13.70	13.70	0	5,119	0.00%
2018/09/17	1	14.05	1	14.20	14.00	0	5,046	0.00%
2018/09/14	0	0.00	10	13.40	14.05	-10	4,885	-0.20%
2018/09/11	10	13.10	0	0.00	13.25	10	4,876	0.21%
2018/09/07	1	13.90	0	0.00	13.55	1	4,913	0.02%
2018/09/05	5	14.40	0	0.00	14.35	5	5,044	0.10%
2018/09/04	5	14.50	5	14.55	14.60	0	5,117	0.00%
2018/08/31	5	14.95	5	14.90	14.85	0	5,516	0.00%
2018/08/29	1	15.10	1	14.95	14.90	0	5,795	0.00%
2018/08/27	0	0.00	8	14.80	15.00	-8	5,881	-0.14%
2018/08/24	3	14.25	1	14.30	14.35	2	5,810	0.03%
2018/08/22	6	14.50	0	0.00	14.40	6	6,025	0.10%
2018/08/21	0	0.00	2	14.30	14.20	-2	6,183	-0.03%
2018/08/20	0	0.00	1	14.35	14.45	-1	6,486	-0.02%
2018/08/15	5	14.45	11	14.50	14.30	-6	7,235	-0.08%
2018/08/14	6	15.05	0	0.00	15.10	6	7,301	0.08%
2018/08/10	0	0.00	3	15.75	15.75	-3	7,420	-0.04%
2018/08/09	6	15.75	0	0.00	15.75	6	7,516	0.08%
2018/08/08	0	0.00	1	15.60	15.70	-1	7,522	-0.01%
2018/08/01	1	16.05	0	0.00	15.85	1	8,657	0.01%
2018/07/25	5	16.30	6	16.38	16.50	-1	8,828	-0.01%
2018/07/24	0	0.00	5	16.10	16.10	-5	8,815	-0.06%
2018/07/23	6	16.12	21	16.13	16.30	-15	8,770	-0.17%
2018/07/18	10	16.10	0	0.00	15.85	10	8,652	0.12%
2018/07/05	0	0.00	50	16.10	16.35	-50	8,428	-0.59%
2018/07/04	1	17.75	0	0.00	16.90	1	8,378	0.01%
2018/07/03	6	18.03	27	18.09	17.00	-21	8,024	-0.26%
2018/07/02	0	0.00	14	16.55	16.70	-14	7,037	-0.20%
2018/06/28	0	0.00	4	15.10	15.00	-4	6,772	-0.06%
2018/06/21	8	15.74	8	15.90	15.50	0	6,700	0.00%
2018/06/20	7	15.39	0	0.00	15.35	7	6,681	0.10%
2018/06/19	1	16.30	1	16.20	15.90	0	6,620	0.00%
2018/06/15	0	0.00	2	16.68	16.65	-2	6,587	-0.03%
2018/06/14	0	0.00	3	16.70	16.55	-3	6,557	-0.05%
2018/06/13	8	17.27	0	0.00	16.90	8	6,484	0.12%
2018/06/11	61	17.54	1	16.85	16.95	60	6,291	0.95%
2018/06/08	11	17.24	1	17.50	17.00	10	6,170	0.16%
2018/06/07	0	0.00	1	16.95	16.45	-1	5,851	-0.02%
2018/06/04	0	0.00	4	16.50	16.20	-4	5,428	-0.07%
2018/05/30	57	17.23	55	16.77	16.75	2	5,218	0.04%
2018/05/29	6	16.92	10	16.80	16.80	-4	5,201	-0.08%
2018/05/28	2	16.50	1	17.50	17.45	1	4,999	0.02%
2018/05/25	2	16.40	13	16.43	16.65	-11	4,676	-0.24%
2018/05/24	15	16.57	8	16.43	16.85	7	4,495	0.16%
2018/05/23	7	15.33	0	0.00	15.90	7	3,979	0.18%
2018/05/22	1	14.90	0	0.00	15.50	1	3,850	0.03%
2018/05/21	5	15.40	0	0.00	15.40	5	3,757	0.13%
2018/05/18	0	0.00	10	14.65	14.65	-10	3,614	-0.28%
2018/05/16	2	15.58	30	16.08	15.75	-28	3,412	-0.82%
2018/05/15	51	16.04	0	0.00	15.90	51	3,291	1.55%
2018/05/14	8	15.48	33	15.70	15.75	-25	2,946	-0.85%
2018/05/11	50	14.80	84	14.36	14.35	-34	2,490	-1.37%
2018/05/08	2	13.95	0	0.00	13.50	2	2,053	0.10%
2018/05/07	0	0.00	15	13.60	13.90	-15	1,947	-0.77%
2018/05/02	15	12.95	0	0.00	12.90	15	1,751	0.86%
2018/04/20	0	0.00	6	13.05	12.90	-6	1,533	-0.39%
2018/04/19	0	0.00	8	13.05	13.05	-8	1,554	-0.51%
2018/04/18	4	13.00	7	13.35	13.00	-3	1,552	-0.19%
2018/04/17	10	13.40	0	0.00	13.20	10	1,537	0.65%
2018/04/13	10	13.40	4	13.39	13.35	6	1,479	0.41%
2018/04/11	0	0.00	7	12.95	12.85	-7	1,445	-0.48%
2018/04/10	24	13.04	17	13.00	12.95	7	1,452	0.48%
2018/04/09	0	0.00	1	12.65	12.50	-1	1,416	-0.07%
2018/03/28	0	0.00	1	12.60	12.60	-1	1,575	-0.06%
2018/03/15	0	0.00	6	13.10	13.10	-6	1,737	-0.35%
2018/03/14	6	13.20	2	13.20	13.20	4	1,751	0.23%
2018/03/12	1	13.00	0	0.00	13.00	1	1,727	0.06%
2018/03/06	0	0.00	10	13.10	12.90	-10	1,734	-0.58%
2018/03/02	50	13.20	50	12.95	12.95	0	1,760	0.00%
2018/02/23	0	0.00	40	12.65	12.35	-40	1,661	-2.41%
2018/02/06	20	11.65	0	0.00	11.15	20	1,809	1.11%
2018/01/29	0	0.00	5	13.00	13.00	-5	2,106	-0.24%
2018/01/26	6	13.05	1	13.10	13.10	5	2,191	0.23%
2018/01/18	2	12.80	0	0.00	12.80	2	2,905	0.07%
2018/01/10	10	12.85	0	0.00	12.95	10	4,210	0.24%
2018/01/09	0	0.00	64	13.36	13.40	-64	4,238	-1.51%
2018/01/03	10	13.40	76	13.32	13.30	-66	4,445	-1.48%
2018/01/02	0	0.00	10	13.50	13.55	-10	4,432	-0.23%