精成科 (6191)-元大-北府券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
72.7
漲跌
▼0.4
漲幅
-0.55%
成交量
2,846張
產業
上市電子零組件類股
522人加入追蹤

立即追蹤
本地時間:14:30

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

精成科 (6191)籌碼相關－元大-北府券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-北府券商分點個股進出
元大-北府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	2	73.50	72.70	-2	5,272	-0.04%
2024/04/30	2	73.05	24	73.07	73.10	-22	5,283	-0.42%
2024/04/29	7	72.77	14.5	71.78	73.10	-7.5	5,240	-0.14%
2024/04/26	2	69.60	0	0.00	69.90	2	5,180	0.04%
2024/04/25	5.1	69.61	0	0.00	69.50	5.1	5,197	0.10%
2024/04/24	4	68.95	1	69.50	69.50	3	5,205	0.06%
2024/04/23	0	0.00	1	66.90	67.80	-1	5,208	-0.02%
2024/04/22	2.3	69.60	5	67.80	67.20	-2.7	5,212	-0.05%
2024/04/19	3.8	70.04	3	71.30	70.40	0.7	5,171	0.01%
2024/04/17	11	69.61	3	69.57	70.00	8	5,085	0.16%
2024/04/16	10	68.91	9.1	69.45	69.00	0.9	5,072	0.02%
2024/04/15	7	69.87	2	70.00	69.60	5	5,015	0.10%
2024/04/12	5.8	69.82	40	69.90	69.70	-34.2	4,968	-0.69%
2024/04/11	1	69.80	8	70.04	70.80	-7	4,920	-0.14%
2024/04/10	7.3	70.59	1	71.10	70.50	6.3	4,923	0.13%
2024/04/09	1	71.70	1	72.10	72.20	0	4,895	0.00%
2024/04/03	1	72.48	2	72.00	72.00	-1	4,898	-0.02%
2024/04/02	3	72.30	0	0.00	72.60	3	4,894	0.06%
2024/04/01	13	72.53	2	72.60	72.70	11	4,893	0.22%
2024/03/29	1	73.20	1	73.70	72.70	0	4,908	0.00%
2024/03/28	34	75.05	20	75.12	73.70	14	4,829	0.29%
2024/03/27	5	72.90	29.2	71.52	73.20	-24.2	4,646	-0.52%
2024/03/26	19	70.04	1	69.40	69.40	18	4,591	0.39%
2024/03/25	7.1	71.53	0	0.00	71.20	7.1	4,596	0.15%
2024/03/22	8.4	72.02	3	71.50	71.40	5.4	4,705	0.11%
2024/03/21	13	75.02	10.3	74.74	73.60	2.7	4,720	0.06%
2024/03/20	19	72.57	62.4	74.03	76.10	-43.4	4,459	-0.97%
2024/03/19	6.3	68.91	6.6	68.22	69.20	-0.3	3,975	-0.01%
2024/03/18	1	66.50	8	66.65	66.40	-7	3,794	-0.18%
2024/03/15	1	65.00	0	0.00	64.90	1	3,791	0.03%
2024/03/14	1	64.30	1	66.00	65.30	0	3,792	0.00%
2024/03/13	5	64.60	11	65.16	64.60	-6	3,798	-0.16%
2024/03/11	2	63.40	0	0.00	63.50	2	3,882	0.05%
2024/03/08	21.7	65.38	2	65.55	64.10	19.7	3,929	0.50%
2024/03/06	21	68.77	5.1	69.00	68.60	15.9	4,252	0.37%
2024/03/05	4	68.38	4	68.27	68.70	0	4,495	0.00%
2024/03/04	10	66.21	3	66.30	66.30	7	4,448	0.16%
2024/03/01	3	66.20	0	0.00	66.00	3	4,454	0.07%
2024/02/29	10	65.74	2	66.05	65.30	8	4,433	0.18%
2024/02/27	3	66.50	0	0.00	66.30	3	4,396	0.07%
2024/02/26	1	67.50	0	0.00	67.50	1	4,382	0.02%
2024/02/22	1	68.60	7	68.40	68.10	-6	4,525	-0.13%
2024/02/20	1	69.60	3	69.30	69.30	-2	4,590	-0.04%
2024/02/16	1	69.10	0	0.00	69.20	1	4,599	0.02%
2024/02/15	4	68.58	7	67.86	69.20	-3	4,553	-0.07%
2024/02/05	0	0.00	2	64.30	64.30	-2	4,455	-0.04%
2024/01/31	3	63.93	0	0.00	63.90	3	4,574	0.07%
2024/01/30	1	64.30	0	0.00	64.30	1	4,625	0.02%
2024/01/24	3	65.73	0	0.00	64.70	3	5,724	0.05%
2024/01/22	0	0.00	1.4	65.23	64.90	-1.4	5,958	-0.02%
2024/01/19	1.4	64.43	1	65.40	64.30	0.4	5,961	0.01%
2024/01/18	1	64.30	0	0.00	65.10	1	5,978	0.02%
2024/01/17	0	0.00	9	65.92	65.20	-9	5,970	-0.15%
2024/01/16	0	0.00	11.7	65.48	65.50	-11.7	5,952	-0.20%
2024/01/15	18	64.87	3	65.00	65.00	15	5,946	0.25%
2024/01/11	0.1	63.60	0	0.00	63.50	0.1	5,941	0.00%
2024/01/09	0	0.00	2	63.30	63.20	-2	6,001	-0.03%
2024/01/08	2	63.90	0	0.00	64.10	2	6,040	0.03%
2024/01/05	0	0.00	5	64.80	64.50	-5	6,074	-0.08%
2024/01/04	1	64.80	0	0.00	65.10	1	6,078	0.02%
2024/01/03	0	0.00	5	65.50	65.10	-5	6,124	-0.08%
2024/01/02	0	0.00	5	64.90	65.20	-5	6,245	-0.08%
2023/12/29	13	64.25	1	64.40	64.50	12	6,259	0.19%
2023/12/27	2	63.95	2	64.69	64.30	0	6,348	0.00%
2023/12/26	1	63.30	0	0.00	64.30	1	6,403	0.02%
2023/12/25	2	63.85	0	0.00	63.70	2	6,357	0.03%
2023/12/22	6	64.50	4	65.35	64.90	2	6,298	0.03%
2023/12/21	7	64.01	0	0.00	64.00	7	6,269	0.11%
2023/12/20	4.1	65.27	1	64.70	64.80	3.1	6,269	0.05%
2023/12/19	2.1	65.19	2.1	64.53	65.30	0	6,272	0.00%
2023/12/18	20	69.47	1	71.10	68.00	19	6,152	0.31%
2023/12/15	36	75.54	29.3	74.10	72.90	6.8	6,063	0.11%
2023/12/14	0.3	73.40	13.1	72.92	73.40	-12.8	5,987	-0.21%
2023/12/13	0	71.00	0	0.00	71.10	0	5,957	0.00%
2023/12/12	0	0.00	2	70.40	70.30	-2	6,040	-0.03%
2023/12/11	5	71.70	2	71.69	70.70	3	6,083	0.05%
2023/12/08	10	72.10	0	0.00	72.20	10	6,121	0.16%
2023/12/07	3	71.10	6	71.70	71.50	-3	6,167	-0.05%
2023/12/06	8	71.13	6.6	70.91	71.00	1.4	6,245	0.02%
2023/12/05	0	0.00	4.8	69.39	70.00	-4.8	6,364	-0.08%
2023/12/04	10	72.24	29	70.75	70.10	-19	6,681	-0.28%
2023/12/01	29	69.70	10	69.37	70.50	19	6,663	0.29%
2023/11/30	27	66.13	26	66.66	69.00	1	6,466	0.02%
2023/11/29	5	63.80	0	0.00	64.20	5	6,214	0.08%
2023/11/28	1	63.00	0	0.00	63.20	1	6,221	0.02%
2023/11/27	0	0.00	1	62.00	61.90	-1	6,258	-0.02%
2023/11/23	3	62.40	0	0.00	61.50	3	6,357	0.05%
2023/11/22	2	61.85	1	62.30	61.80	1	6,400	0.02%
2023/11/21	7	65.10	6	65.17	62.80	1	6,460	0.02%
2023/11/20	3	64.10	1	64.70	64.60	2	6,567	0.03%
2023/11/17	9	64.39	0	0.00	64.50	9	6,575	0.14%
2023/11/16	0	0.00	2	62.95	63.10	-2	6,614	-0.03%
2023/11/15	0	0.00	1	63.80	63.30	-1	6,703	-0.01%
2023/11/13	0	0.00	2	62.75	61.90	-2	6,837	-0.03%
2023/11/10	1	62.20	4	62.60	62.00	-3	6,927	-0.04%
2023/11/09	1	63.60	2	63.25	63.40	-1	7,017	-0.01%
2023/11/08	2	63.10	3	62.70	62.50	-1	7,052	-0.01%
2023/11/07	1	63.90	0	0.00	63.40	1	7,139	0.01%
2023/11/06	0	0.00	1	63.50	64.00	-1	7,240	-0.01%
2023/11/03	1	63.20	7	62.54	62.40	-6	7,229	-0.08%
2023/11/02	13	62.89	6.1	63.59	63.90	7	7,160	0.10%
2023/11/01	18	59.66	15.6	60.58	61.20	2.4	6,866	0.03%
2023/10/31	1	59.80	9	59.89	61.60	-8	6,314	-0.13%
2023/10/30	11	56.12	0	0.00	56.00	11	6,142	0.18%
2023/10/27	0	0.00	1	56.00	56.00	-1	6,205	-0.02%
2023/10/26	0	0.00	2	54.40	54.90	-2	6,275	-0.03%
2023/10/25	2	55.70	2	55.70	55.60	0	6,317	0.00%
2023/10/24	2	55.30	3	55.30	55.70	-1	6,364	-0.02%
2023/10/23	4	54.20	3	54.73	54.30	1	6,446	0.02%
2023/10/20	7.3	53.89	1	53.50	53.90	6.3	6,629	0.09%
2023/10/18	0.2	53.70	2	53.95	54.30	-1.9	6,673	-0.03%
2023/10/17	0.2	56.40	0	0.00	55.40	0.2	6,673	0.00%
2023/10/16	1	56.70	8	56.01	56.00	-7	6,859	-0.10%
2023/10/13	0.5	57.00	7	56.77	56.60	-6.5	7,113	-0.09%
2023/10/12	0	58.00	0	0.00	58.00	0	7,355	0.00%
2023/10/11	2.5	57.57	21	57.41	57.40	-18.5	7,465	-0.25%
2023/10/06	5.1	59.92	9	58.58	57.80	-4	7,486	-0.05%
2023/10/04	2	62.60	5	62.12	62.70	-3	7,446	-0.04%
2023/10/03	4	63.88	0	0.00	63.10	4	7,513	0.05%
2023/10/02	7	64.03	3.1	63.82	64.60	3.9	7,555	0.05%
2023/09/28	1	62.00	5	62.10	62.00	-4	7,521	-0.05%
2023/09/27	5	62.08	2	61.10	61.70	3	7,551	0.04%
2023/09/26	0	0.00	85	62.17	62.20	-85	7,565	-1.12%
2023/09/25	2	62.10	23	62.26	62.20	-21	7,573	-0.28%
2023/09/22	0	0.00	14	57.87	59.60	-14	7,532	-0.19%
2023/09/20	4	63.05	0	0.00	61.30	4	7,734	0.05%
2023/09/18	10	63.20	0	0.00	62.30	10	7,809	0.13%
2023/09/15	14	62.34	2.1	62.47	61.90	11.9	7,808	0.15%
2023/09/14	2	61.50	4.1	61.43	61.80	-2.1	7,723	-0.03%
2023/09/13	0	0.00	1	60.50	60.40	-1	7,665	-0.01%
2023/09/12	2	60.00	7.1	59.46	59.40	-5.1	7,623	-0.07%
2023/09/11	3	59.00	1	58.60	58.70	2	7,563	0.03%
2023/09/08	21	61.85	18.6	61.23	61.00	2.4	7,459	0.03%
2023/09/07	19	61.79	28	61.63	60.90	-9	7,295	-0.12%
2023/09/06	3.5	60.06	6	60.73	60.50	-2.5	6,934	-0.04%
2023/09/05	2.6	58.47	6	57.67	58.60	-3.4	6,852	-0.05%
2023/09/04	0	0.00	0.1	56.80	56.10	-0.1	6,782	0.00%
2023/09/01	3.6	55.82	2	55.60	55.60	1.6	6,899	0.02%
2023/08/31	3	55.93	2	55.45	56.80	1	6,881	0.01%
2023/08/30	1	55.50	0	0.00	54.90	1	6,913	0.01%
2023/08/29	0.1	55.00	6	54.60	55.10	-6	6,913	-0.09%
2023/08/28	1.3	55.88	4	55.60	55.90	-2.7	6,888	-0.04%
2023/08/25	4.2	57.38	4	57.30	57.40	0.2	6,919	0.00%
2023/08/24	7	55.99	7	55.20	55.90	0	6,840	0.00%
2023/08/23	1.1	58.80	4	58.70	58.80	-3	6,610	-0.04%
2023/08/22	2	58.75	1	58.40	58.80	1	6,650	0.02%
2023/08/21	2	57.60	26	57.73	58.00	-24	6,629	-0.36%
2023/08/18	8	56.08	3	55.90	55.80	5	6,599	0.08%
2023/08/17	1	56.00	23.4	55.74	56.20	-22.4	6,552	-0.34%
2023/08/16	2	53.90	42	54.05	54.10	-40	6,509	-0.61%
2023/08/15	1.4	53.23	4.5	53.00	53.40	-3.1	6,428	-0.05%
2023/08/14	2	51.95	0	0.00	51.70	2	6,322	0.03%
2023/08/11	12	51.74	0	0.00	52.10	12	6,321	0.19%
2023/08/10	4	52.25	1	51.40	52.10	3	6,240	0.05%
2023/08/09	3	51.67	3	52.00	51.80	0	6,149	0.00%
2023/08/08	0	0.00	0.9	51.20	51.60	-0.9	6,153	-0.01%
2023/08/07	1	51.00	13	50.50	50.90	-12	6,165	-0.19%
2023/08/04	3	48.53	1	48.75	49.05	2	6,241	0.03%
2023/08/02	13	48.98	5	48.30	48.25	8	6,212	0.13%
2023/08/01	5	49.91	0	0.00	50.40	5	6,216	0.08%
2023/07/31	4	51.78	4	52.00	51.30	0	6,527	0.00%
2023/07/28	4	51.00	2	50.45	51.20	2	6,583	0.03%
2023/07/27	1	50.70	0	0.00	50.70	1	6,498	0.02%
2023/07/26	11	51.10	12.5	51.12	51.10	-1.5	6,442	-0.02%
2023/07/25	4.6	51.06	2.2	51.38	51.40	2.5	6,337	0.04%
2023/07/24	5.5	48.98	0	0.00	49.10	5.5	6,126	0.09%
2023/07/21	1	48.20	0	0.00	48.45	1	6,069	0.02%
2023/07/20	0	0.00	4	48.50	48.20	-4	6,029	-0.07%
2023/07/19	1	49.00	10	48.67	48.10	-9	5,952	-0.15%
2023/07/18	14	51.01	9	51.14	50.80	5	5,773	0.09%
2023/07/17	19	52.52	7	52.24	52.50	12	5,479	0.22%
2023/07/14	0	0.00	2.9	48.96	49.45	-2.9	5,214	-0.06%
2023/07/13	1	48.25	0	0.00	47.95	1	5,110	0.02%
2023/07/12	1	47.85	10	47.45	47.50	-9	5,038	-0.18%
2023/07/11	0	0.00	2	47.28	47.30	-2	4,997	-0.04%
2023/07/10	1	46.75	7.6	45.81	46.05	-6.6	4,919	-0.13%
2023/07/07	1	47.30	7	46.95	47.30	-6	4,812	-0.12%
2023/07/06	7	48.20	0	0.00	48.20	7	4,772	0.15%
2023/07/05	2	47.75	0	0.00	47.75	2	4,694	0.04%
2023/07/04	1	46.90	35	46.65	47.05	-34	4,681	-0.73%
2023/07/03	1	47.20	2	46.87	47.20	-1	4,655	-0.02%
2023/06/29	10	45.17	12	45.80	46.20	-2	4,640	-0.04%
2023/06/28	3	45.87	6	46.19	46.80	-3	4,514	-0.07%
2023/06/27	8	43.51	2.6	44.84	44.50	5.4	4,337	0.12%
2023/06/26	1	43.45	5	43.35	44.15	-4	4,197	-0.10%
2023/06/21	37	43.03	16	43.29	43.20	21	4,175	0.50%
2023/06/20	0	0.00	6	41.87	42.20	-6	4,117	-0.15%
2023/06/19	1.1	41.95	30	42.00	42.15	-29	4,180	-0.69%
2023/06/16	0.1	42.40	0.3	42.20	42.35	-0.2	4,337	-0.01%
2023/06/15	0	0.00	2	42.60	42.60	-2	4,317	-0.05%
2023/06/09	2	41.80	10	42.20	42.20	-8	4,246	-0.19%
2023/06/08	9.1	41.84	7.1	41.82	41.65	2	4,211	0.05%
2023/06/07	35	41.70	11.8	41.72	42.00	23.2	4,177	0.56%
2023/06/06	3	40.55	6	40.64	40.60	-3	4,037	-0.07%
2023/06/05	3	40.45	6	40.46	40.45	-3	4,008	-0.07%
2023/06/02	3.1	39.93	0	0.00	39.70	3.1	3,934	0.08%
2023/06/01	0	39.65	0	0.00	39.75	0	3,952	0.00%
2023/05/31	0	39.00	3	38.93	39.15	-3	3,925	-0.08%
2023/05/30	0	0.00	1	39.55	39.55	-1	3,822	-0.03%
2023/05/29	5	39.64	1	39.75	39.75	4	3,788	0.11%
2023/05/26	0	0.00	1	39.25	39.15	-1	3,754	-0.03%
2023/05/25	11	39.60	21	39.92	40.20	-10	3,676	-0.27%
2023/05/24	7	39.51	2	39.45	39.60	5	3,587	0.14%
2023/05/22	2	38.18	11	38.23	38.50	-9	3,467	-0.26%
2023/05/19	1	37.85	4	37.89	37.85	-3	3,393	-0.09%
2023/05/17	3	37.55	0	0.00	37.55	3	3,354	0.09%
2023/05/16	0	0.00	3	37.48	37.50	-3	3,265	-0.09%
2023/05/15	2	37.58	0	0.00	37.40	2	3,211	0.06%
2023/05/11	14	37.39	1	37.30	37.15	13	3,069	0.42%
2023/05/10	7	37.41	11	37.37	37.65	-4	2,987	-0.13%
2023/05/08	2	36.65	0	0.00	36.85	2	2,788	0.07%
2023/05/05	17	36.99	22	37.12	36.45	-5	2,680	-0.19%
2023/05/04	0	0.00	5	36.08	37.30	-5	2,307	-0.22%
2023/05/03	0	0.00	5	33.90	33.95	-5	2,159	-0.23%
2023/05/02	0	0.00	1	34.15	34.15	-1	2,163	-0.05%
2023/04/27	0	0.00	15	33.60	33.65	-15	2,147	-0.70%
2023/04/26	3	33.00	3	32.97	33.10	0	2,137	0.00%
2023/04/25	5	33.05	6.1	33.54	32.95	-1.1	2,123	-0.05%
2023/04/24	2	33.25	0	0.00	33.70	2	2,101	0.10%
2023/04/21	1	33.55	1.1	34.10	33.25	-0.1	2,086	-0.01%
2023/04/20	1	34.10	0	0.00	33.90	1	2,048	0.05%
2023/04/19	2	34.35	0	0.00	34.15	2	2,032	0.10%
2023/04/18	0.1	34.50	0	0.00	34.15	0.1	1,998	0.00%
2023/04/17	0	0.00	7	34.41	34.55	-7	1,963	-0.36%
2023/04/14	5	34.05	0	0.00	34.10	5	1,923	0.26%
2023/04/13	0	0.00	9	34.15	34.00	-9	1,886	-0.48%
2023/04/12	1	34.45	9.4	34.26	34.25	-8.4	1,864	-0.45%
2023/04/11	10	34.31	4	34.10	34.30	6	1,843	0.33%
2023/04/10	16	33.83	11	33.75	33.75	5	1,732	0.29%
2023/04/07	1	33.80	1	33.85	33.85	0	1,708	0.00%
2023/04/06	8	33.11	1	33.35	33.35	7	1,661	0.42%
2023/03/31	1	33.85	7	33.86	33.85	-6	1,612	-0.37%
2023/03/29	2	33.20	8	33.31	33.20	-6	1,489	-0.40%
2023/03/28	0	0.00	0	32.90	32.60	0	1,460	0.00%
2023/03/24	2	33.40	1	33.60	33.30	1	1,413	0.07%
2023/03/22	7	33.28	1	33.30	33.10	6	1,330	0.45%
2023/03/21	7.1	33.28	13	32.98	33.50	-5.9	1,244	-0.48%
2023/03/17	0.2	31.40	1	31.45	31.45	-0.9	1,051	-0.08%
2023/03/16	0.1	31.30	0	0.00	30.95	0.1	1,044	0.01%
2023/03/13	14.1	31.80	5	31.80	31.80	9.1	1,003	0.90%
2023/03/10	0	0.00	1	31.40	31.35	-1	965	-0.10%
2023/03/09	1	31.80	5	31.60	31.50	-4	961	-0.42%
2023/03/08	1	31.80	0	0.00	31.80	1	968	0.10%
2023/03/07	5	31.60	5	31.42	31.60	0	950	0.00%
2023/03/06	3	31.47	2	31.53	31.40	1	921	0.11%
2023/03/03	2	30.35	0	0.00	30.45	2	861	0.23%
2023/02/23	3	30.18	0	0.00	30.20	3	832	0.36%
2023/02/15	1	30.05	0	0.00	29.80	1	932	0.11%
2023/02/02	1	29.45	1	29.65	29.70	0	1,151	0.00%
2023/01/31	2	28.60	0	0.00	28.75	2	1,117	0.18%
2023/01/09	0	0.00	3	28.05	28.10	-3	1,160	-0.26%
2023/01/06	0.1	27.65	0	0.00	27.80	0.1	1,164	0.00%
2023/01/05	0.1	27.65	0	0.00	27.80	0.1	1,182	0.00%
2023/01/04	0	0.00	2	27.80	27.65	-2	1,196	-0.17%
2023/01/03	0	0.00	2	27.45	27.70	-2	1,204	-0.17%
2022/12/30	0	0.00	1	27.65	27.55	-1	1,212	-0.08%
2022/12/29	0.1	27.20	0	0.00	27.40	0.1	1,226	0.00%
2022/12/28	1.1	27.69	0	0.00	27.60	1.1	1,231	0.09%
2022/12/27	0	28.10	0	0.00	28.00	0	1,235	0.00%
2022/12/26	1	28.05	1	28.05	28.05	0	1,236	0.00%
2022/12/23	0.1	27.45	2	27.65	27.60	-2	1,231	-0.16%
2022/12/22	0.1	27.75	0	0.00	27.90	0.1	1,241	0.00%
2022/12/21	1	27.65	0	0.00	27.60	1	1,258	0.08%
2022/12/20	3	27.97	0	0.00	27.60	3	1,258	0.24%
2022/12/19	1.1	28.20	0	0.00	28.20	1.1	1,275	0.08%
2022/12/16	4	28.55	0	0.00	28.55	4	1,277	0.31%
2022/12/13	0.1	28.70	0	0.00	28.65	0.1	1,265	0.00%
2022/12/12	0.1	28.65	0	0.00	28.80	0.1	1,270	0.00%
2022/12/09	0.1	28.90	0	0.00	28.85	0.1	1,271	0.00%
2022/12/08	0.1	28.95	0	0.00	28.95	0.1	1,259	0.00%
2022/12/07	1.1	28.89	0	0.00	28.60	1.1	1,255	0.08%
2022/12/06	0.1	29.05	0	0.00	29.20	0.1	1,246	0.00%
2022/12/05	1	30.30	0	0.00	30.10	1	1,227	0.08%
2022/12/01	0	0.00	4	30.30	30.20	-4	1,196	-0.33%
2022/11/30	2	30.05	1	30.10	30.05	1	1,182	0.08%
2022/11/28	0	0.00	1	29.15	29.20	-1	1,167	-0.09%
2022/11/25	1	29.45	0	0.00	29.40	1	1,174	0.09%
2022/11/23	0	0.00	4	29.45	29.25	-4	1,180	-0.34%
2022/11/22	0	0.00	1	29.40	29.45	-1	1,193	-0.08%
2022/11/21	0.1	29.10	0	0.00	29.10	0.1	1,201	0.00%
2022/11/17	0	0.00	3	30.05	30.00	-3	1,185	-0.25%
2022/11/16	2	29.75	1	29.85	29.80	1	1,171	0.09%
2022/11/11	1	29.80	0	0.00	29.55	1	1,146	0.09%
2022/11/10	0	0.00	0.2	29.35	29.55	-0.2	1,172	-0.01%
2022/11/09	0	0.00	2	29.15	29.35	-2	1,170	-0.17%
2022/11/04	0	0.00	10	28.94	29.00	-10	1,219	-0.82%
2022/11/03	8	28.44	11	28.71	28.95	-3	1,200	-0.25%
2022/11/02	0	0.00	1	27.30	27.80	-1	1,169	-0.09%
2022/11/01	3	27.23	0	0.00	27.35	3	1,185	0.25%
2022/10/31	2	25.70	0	0.00	25.80	2	1,155	0.17%
2022/10/18	0	0.00	1	25.45	25.65	-1	1,178	-0.08%
2022/10/13	0	0.00	6	24.15	23.80	-6	1,199	-0.50%
2022/10/12	1	25.40	0	0.00	25.20	1	1,194	0.08%
2022/10/11	3	25.53	0	0.00	25.50	3	1,191	0.25%
2022/10/07	4	26.50	4	26.55	26.40	0	1,204	0.00%
2022/09/30	1	24.90	0	0.00	25.35	1	1,220	0.08%
2022/09/26	1	26.00	0	0.00	25.40	1	1,245	0.08%
2022/09/23	0.2	26.75	0	0.00	26.85	0.2	1,263	0.01%
2022/09/16	3	28.00	0	0.00	27.85	3	1,338	0.22%
2022/09/13	0.2	28.00	0	0.00	28.00	0.2	1,392	0.01%
2022/09/12	10	27.80	0	0.00	27.85	10	1,428	0.70%
2022/09/07	0	0.00	5	27.00	27.00	-5	1,630	-0.31%
2022/09/06	1	27.85	3	27.45	27.40	-2	1,689	-0.12%
2022/09/01	1	28.80	0	0.00	28.65	1	1,781	0.06%
2022/08/31	0.1	29.20	0	0.00	29.15	0.1	1,799	0.00%
2022/08/26	1	29.20	1	29.35	29.30	0	1,922	0.00%
2022/08/23	0	0.00	1	28.65	28.65	-1	2,313	-0.04%
2022/08/17	3	29.33	2	29.45	29.40	1	2,493	0.04%
2022/08/16	0	0.00	2	29.25	29.25	-2	2,394	-0.08%
2022/08/15	0	0.00	2	28.85	28.80	-2	2,364	-0.08%
2022/08/11	4	28.70	4	28.98	29.00	0	2,333	0.00%
2022/08/10	1	28.05	0	0.00	28.20	1	2,270	0.04%
2022/08/04	1	29.25	1	29.15	29.05	0	2,209	0.00%
2022/08/01	0	0.00	1	29.70	29.65	-1	2,272	-0.04%
2022/07/28	0.1	28.90	0	0.00	29.00	0.1	2,268	0.00%
2022/07/27	0.1	29.35	0	0.00	29.30	0.1	2,271	0.00%
2022/07/25	0.1	29.35	0	0.00	29.50	0.1	2,281	0.00%
2022/07/21	0.1	29.35	0	0.00	29.55	0.1	2,355	0.00%
2022/07/20	1	29.40	0	0.00	29.15	1	2,351	0.04%
2022/07/19	0	0.00	1	29.00	29.10	-1	2,379	-0.04%
2022/07/15	0.1	27.95	1	28.20	28.10	-0.9	2,431	-0.04%
2022/07/12	0.1	26.20	0	0.00	26.10	0.1	2,503	0.00%
2022/07/06	1.1	26.75	0	0.00	26.00	1.1	3,199	0.03%
2022/07/01	0.1	26.70	0	0.00	26.55	0.1	3,242	0.00%
2022/06/29	0.1	29.90	0	0.00	29.80	0.1	3,199	0.00%
2022/06/28	0.1	30.10	0	0.00	30.10	0.1	3,208	0.00%
2022/06/24	2	30.43	14	30.47	30.20	-12	3,240	-0.37%
2022/06/22	0	0.00	2	29.90	29.80	-2	3,263	-0.06%
2022/06/20	0	0.00	14	30.24	29.90	-14	3,255	-0.43%
2022/06/17	2	31.60	1	31.80	31.85	1	3,217	0.03%
2022/06/16	9	33.51	1	34.10	32.35	8	3,187	0.25%
2022/06/15	1	32.55	5	32.52	32.65	-4	3,045	-0.13%
2022/06/14	0	0.00	4.1	31.64	31.90	-4.1	2,997	-0.14%
2022/06/13	3	32.20	1	31.65	31.70	2	2,998	0.07%
2022/06/10	5	33.44	3	33.27	33.15	2	2,976	0.07%
2022/06/08	6	33.50	0	0.00	33.35	6	2,911	0.21%
2022/06/07	0	0.00	12	33.09	33.35	-12	2,886	-0.42%
2022/06/06	10	33.55	5	33.34	33.50	5	2,857	0.17%
2022/06/02	52.2	34.29	9	34.14	34.10	43.2	2,810	1.54%
2022/06/01	2	32.15	3	32.27	32.35	-1	2,504	-0.04%
2022/05/30	0	0.00	1	31.80	31.80	-1	2,449	-0.04%
2022/05/27	4	31.70	2	31.45	31.40	2	2,441	0.08%
2022/05/26	7	32.09	5.5	32.14	31.80	1.5	2,416	0.06%
2022/05/25	0	0.00	1	31.20	31.35	-1	2,282	-0.04%
2022/05/17	1	31.10	0	0.00	31.10	1	2,468	0.04%
2022/05/16	6	30.22	6	30.24	30.20	0	2,468	0.00%
2022/05/12	0.1	29.15	0	0.00	28.85	0.1	2,487	0.00%
2022/05/09	0	0.00	5	31.41	30.55	-5	2,480	-0.20%
2022/05/05	5	32.97	0	0.00	32.95	5	2,465	0.20%
2022/04/29	5	32.80	0	0.00	32.75	5	2,506	0.20%
2022/04/28	3	32.78	3	32.65	32.40	0	2,513	0.00%
2022/04/27	0	0.00	1	31.45	31.35	-1	2,459	-0.04%
2022/04/25	0	0.00	1	32.15	32.00	-1	2,458	-0.04%
2022/04/22	0	33.80	0	0.00	33.60	0	2,462	0.00%
2022/04/21	2	33.93	2	33.88	33.75	0	2,474	0.00%
2022/04/20	5	33.00	5	33.20	33.00	0	2,439	0.00%
2022/04/19	0.1	33.00	0	0.00	32.95	0.1	2,446	0.00%
2022/04/18	4	32.85	4	33.35	32.70	0	2,459	0.00%
2022/04/15	10	33.90	3	33.83	33.95	7	2,426	0.29%
2022/04/14	37	34.83	45	34.75	34.30	-8	2,404	-0.33%
2022/04/13	8	31.79	0	0.00	33.90	8	1,924	0.42%
2022/04/08	20	32.30	20	32.44	32.35	0	1,825	0.00%
2022/04/01	0	0.00	0.1	34.00	33.90	-0.1	1,989	0.00%
2022/03/31	0.2	33.90	0	0.00	34.10	0.2	2,197	0.01%
2022/03/29	4	34.40	0	0.00	34.10	4	2,298	0.17%
2022/03/25	0	0.00	5	34.40	34.40	-5	2,288	-0.22%
2022/03/23	5	34.55	1	34.50	34.55	4	2,362	0.17%
2022/03/22	3	34.18	0	0.00	34.20	3	2,396	0.13%
2022/03/21	0	0.00	10	34.20	34.20	-10	2,444	-0.41%
2022/03/18	2	33.85	0	0.00	33.55	2	2,528	0.08%
2022/03/16	2	33.50	1	33.10	33.15	1	2,700	0.04%
2022/03/10	0	0.00	0.1	34.40	34.35	-0.1	3,896	0.00%
2022/03/07	0	0.00	1	34.05	34.10	-1	4,088	-0.02%
2022/03/03	1	35.60	0	0.00	35.60	1	4,129	0.02%
2022/03/02	0	0.00	5	35.80	35.75	-5	4,187	-0.12%
2022/02/22	1.1	36.68	0	0.00	36.80	1.1	4,493	0.02%
2022/02/18	3	35.90	0	0.00	35.90	3	4,646	0.06%
2022/02/17	0.1	36.15	0	0.00	35.70	0.1	4,699	0.00%
2022/02/16	1	35.35	0	0.00	35.40	1	4,750	0.02%
2022/02/09	1	36.10	2	36.08	36.25	-1	4,881	-0.02%
2022/02/08	2	36.50	0	0.00	36.40	2	4,932	0.04%
2022/02/07	0.1	35.85	0	0.00	35.95	0.1	5,065	0.00%
2022/01/25	0	0.00	2	35.20	35.10	-2	5,340	-0.04%
2022/01/18	0	0.00	1	36.70	36.55	-1	5,639	-0.02%
2022/01/17	2	36.40	2	36.68	36.80	0	5,628	0.00%
2022/01/11	0	0.00	1	36.35	36.40	-1	5,642	-0.02%
2022/01/10	0	0.00	1	36.85	36.90	-1	5,634	-0.02%
2022/01/07	1	37.45	2.1	37.13	36.95	-1.1	5,646	-0.02%
2022/01/06	2	37.48	0	0.00	37.40	2	5,641	0.04%
2022/01/05	1.1	37.60	1	37.75	37.65	0.1	5,650	0.00%
2022/01/04	0	0.00	40	38.02	38.05	-40	5,657	-0.71%
2022/01/03	1.4	38.25	2.1	38.25	38.20	-0.7	5,697	-0.01%
2021/12/30	1	38.50	2	38.73	38.60	-1	5,768	-0.02%
2021/12/29	3	38.85	2	38.80	38.95	1	5,828	0.02%
2021/12/28	11	39.11	17	39.07	39.10	-6	5,831	-0.10%
2021/12/27	13	39.32	11.1	39.11	39.00	1.9	5,740	0.03%
2021/12/24	3	38.05	3.1	38.45	38.20	-0.1	5,696	0.00%
2021/12/23	2	37.60	2	37.60	37.55	0	5,638	0.00%
2021/12/21	4	37.58	2	37.43	37.40	2	5,647	0.04%
2021/12/20	3	37.82	2.9	37.51	37.65	0.1	5,633	0.00%
2021/12/16	4	37.68	2	37.80	37.45	2	5,577	0.04%
2021/12/15	0	0.00	2	37.30	37.45	-2	5,545	-0.04%
2021/12/14	0.1	37.30	0	0.00	37.25	0.1	5,515	0.00%
2021/12/13	3	38.43	2	38.48	38.25	1	5,440	0.02%
2021/12/10	3.2	39.01	15	38.96	38.85	-11.8	5,412	-0.22%
2021/12/09	28.4	40.32	6	40.02	39.65	22.4	5,331	0.42%
2021/12/08	98.1	40.96	88.8	40.47	41.60	9.3	5,041	0.18%
2021/12/07	5	39.20	4	38.96	38.75	1	4,536	0.02%
2021/12/06	10	38.96	140	38.94	38.40	-130	4,408	-2.95%	大賣/鉅額交易
2021/12/03	120	38.61	3	38.57	38.65	117	4,258	2.75%	大買/鉅額交易
2021/12/02	1	38.65	1.8	37.93	37.70	-0.8	4,195	-0.02%
2021/12/01	2	38.18	0	0.00	38.20	2	4,204	0.05%
2021/11/30	1.1	37.54	0	0.00	37.65	1.1	4,179	0.03%
2021/11/29	0	0.00	1	36.85	36.80	-1	4,188	-0.02%
2021/11/26	1.1	37.84	3.1	37.69	37.35	-2	4,199	-0.05%
2021/11/25	34	39.10	8	38.55	38.35	26	4,177	0.62%
2021/11/24	11	38.32	0	0.00	38.50	11	4,211	0.26%
2021/11/23	15	38.08	3	37.95	37.50	12	4,181	0.29%
2021/11/22	30	37.70	32	37.92	38.00	-2	4,188	-0.05%
2021/11/19	0	0.00	5	37.00	37.20	-5	4,210	-0.12%
2021/11/18	73.2	38.66	70	39.01	37.85	3.2	4,200	0.08%
2021/11/17	1.1	37.65	0	0.00	37.75	1.1	4,074	0.03%
2021/11/15	0	0.00	0.9	38.25	38.40	-0.9	4,129	-0.02%
2021/11/12	1	37.00	2	37.70	37.40	-1	4,175	-0.02%
2021/11/11	10	37.80	0	0.00	37.30	10	4,281	0.23%
2021/11/10	2	37.88	1.2	37.85	37.85	0.8	4,364	0.02%
2021/11/08	0.2	36.90	1	37.00	37.00	-0.8	4,764	-0.02%
2021/11/05	0.6	37.04	2.9	37.82	37.10	-2.4	4,832	-0.05%
2021/11/04	1	37.45	6	37.76	38.00	-5	4,843	-0.10%
2021/11/03	3.2	36.79	1	36.95	36.85	2.2	4,895	0.04%
2021/11/02	3.1	36.38	7	36.44	35.60	-3.9	4,847	-0.08%
2021/11/01	0	0.00	1.6	35.17	35.40	-1.6	4,760	-0.03%
2021/10/29	8	35.33	10.4	35.31	35.35	-2.4	4,908	-0.05%
2021/10/28	9	35.27	2	35.20	34.60	7	5,044	0.14%
2021/10/27	1.5	33.16	1	33.60	34.75	0.5	5,276	0.01%
2021/10/26	1	32.80	0	0.00	32.75	1	5,404	0.02%
2021/10/22	0	0.00	1	32.25	32.25	-1	5,605	-0.02%
2021/10/21	1.3	33.32	1	32.95	32.85	0.3	5,703	0.00%
2021/10/20	5.1	33.58	1	33.55	33.55	4.1	5,783	0.07%
2021/10/12	0	0.00	12	30.58	31.50	-12	5,919	-0.20%
2021/10/08	0	0.00	10	30.90	30.80	-10	6,082	-0.16%
2021/10/04	1	32.30	0	0.00	31.80	1	8,042	0.01%
2021/09/30	5	33.26	93.3	33.05	33.25	-88.3	8,173	-1.08%
2021/09/29	90	33.18	8	32.35	33.20	82	8,202	1.00%
2021/09/27	0	0.00	11	32.54	32.60	-11	8,505	-0.13%
2021/09/24	20.1	33.30	9	33.34	33.15	11.1	9,105	0.12%
2021/09/23	4	31.50	10	31.70	32.35	-6	9,144	-0.07%
2021/09/22	0	0.00	2	31.10	31.05	-2	9,534	-0.02%
2021/09/17	2	31.30	0	0.00	31.40	2	9,643	0.02%
2021/09/16	0	0.00	2	30.90	30.90	-2	9,729	-0.02%
2021/09/15	0	0.00	0.5	31.18	31.05	-0.5	9,973	-0.01%
2021/09/13	0	0.00	0.5	31.90	31.70	-0.5	10,307	0.00%
2021/09/10	5	31.90	0	0.00	31.90	5	10,396	0.05%
2021/09/09	1	31.45	0	0.00	31.55	1	10,474	0.01%
2021/09/08	2	31.10	0	0.00	30.85	2	10,699	0.02%
2021/09/06	0	0.00	2	32.70	31.90	-2	10,908	-0.02%
2021/09/03	0	0.00	10	33.20	33.15	-10	10,936	-0.09%
2021/09/01	0	0.00	2	33.60	33.65	-2	11,238	-0.02%
2021/08/31	0	0.00	1	33.15	33.50	-1	11,246	-0.01%
2021/08/30	3	33.48	0	0.00	33.35	3	11,271	0.03%
2021/08/26	1	32.90	0	0.00	33.25	1	11,234	0.01%
2021/08/25	0	0.00	4	33.33	33.10	-4	11,338	-0.04%
2021/08/23	2	33.08	5	32.86	32.70	-3	11,562	-0.03%
2021/08/20	1	32.00	0	0.00	31.50	1	11,539	0.01%
2021/08/19	1.1	32.01	0	0.00	31.40	1.1	11,588	0.01%
2021/08/18	4	31.88	0	0.00	32.80	4	11,624	0.03%
2021/08/17	0.1	32.60	0	0.00	31.30	0.1	11,842	0.00%
2021/08/16	15	32.87	0	0.00	32.75	15	11,849	0.13%
2021/08/13	1	34.05	11	34.38	33.95	-10	11,822	-0.08%
2021/08/11	2	35.03	0	0.00	35.05	2	12,117	0.02%
2021/08/10	1	36.60	1	36.55	36.55	0	12,109	0.00%
2021/08/09	0	0.00	2	36.10	35.95	-2	12,111	-0.02%
2021/08/06	31	37.16	198	37.71	37.20	-167	12,112	-1.38%	大賣/鉅額交易
2021/08/05	185.1	36.87	21	36.90	37.30	164.1	11,922	1.38%	大買/鉅額交易
2021/08/04	1	36.70	2	36.65	36.40	-1	11,955	-0.01%
2021/08/03	1	36.55	1	36.50	36.85	0	12,084	0.00%
2021/08/02	26	36.27	82	36.49	36.40	-56	12,072	-0.46%
2021/07/30	60	35.72	0	0.00	35.45	60	11,974	0.50%
2021/07/29	10	35.43	7	35.55	35.65	3	12,025	0.02%
2021/07/28	9	35.06	2	34.21	35.45	7	12,152	0.06%
2021/07/27	13	36.33	2	36.43	35.65	11	12,288	0.09%
2021/07/26	43	36.50	44	36.87	36.75	-1	12,343	-0.01%
2021/07/23	3	35.45	10	35.45	35.55	-7	12,578	-0.06%
2021/07/22	10	34.35	12	34.87	34.40	-2	12,838	-0.02%
2021/07/21	5	33.74	2.1	33.91	33.30	2.9	12,832	0.02%
2021/07/20	6	34.13	180	34.22	34.00	-174	12,912	-1.35%	大賣/鉅額交易
2021/07/19	85	34.87	223	34.84	34.90	-138	12,937	-1.07%	大賣/鉅額交易
2021/07/16	504	35.61	1	35.60	35.35	503	13,121	3.83%	大買/鉅額交易
2021/07/15	3	35.07	5	35.09	35.20	-2	13,165	-0.02%
2021/07/14	35.1	36.72	19	37.23	35.55	16.1	13,131	0.12%
2021/07/13	27	38.32	88	38.75	39.35	-61	12,255	-0.50%
2021/07/12	60	35.78	11	35.65	35.80	49	11,596	0.42%
2021/07/09	5	35.26	1	35.25	34.90	4	11,514	0.03%
2021/07/08	3	35.70	7	35.63	35.45	-4	11,576	-0.03%
2021/07/07	1	35.15	11	35.06	34.65	-10	11,594	-0.09%
2021/07/06	3	35.17	5	35.17	35.05	-2	11,704	-0.02%
2021/07/05	29	35.89	15	35.97	35.80	14	11,852	0.12%
2021/07/02	2	34.90	20	35.23	34.95	-18	11,797	-0.15%
2021/07/01	77	36.05	195	36.15	34.80	-118	11,781	-1.00%	大賣/鉅額交易
2021/06/30	11	34.39	11	34.06	34.75	0	11,284	0.00%
2021/06/29	13	34.90	2	35.30	34.50	11	11,136	0.10%
2021/06/28	1.1	33.41	9	33.85	34.40	-7.9	10,778	-0.07%
2021/06/25	1	33.80	6	33.80	33.40	-5	10,796	-0.05%
2021/06/24	20	33.97	75	34.10	33.95	-55	10,849	-0.51%
2021/06/23	70	34.09	28.8	34.09	34.10	41.2	10,711	0.38%
2021/06/22	0	0.00	1	32.95	32.65	-1	10,780	-0.01%
2021/06/21	1	32.00	1	32.90	32.30	0	11,991	0.00%
2021/06/18	7	33.31	1	33.15	33.20	6	12,188	0.05%
2021/06/17	97	33.10	91	33.66	33.65	6	12,287	0.05%
2021/06/16	9	32.69	6	32.85	32.80	3	12,266	0.02%
2021/06/15	8	33.24	20	32.56	33.35	-12	12,663	-0.09%
2021/06/11	4	32.05	0	0.00	31.95	4	12,703	0.03%
2021/06/10	62	32.59	63	32.75	32.50	-1	12,714	-0.01%
2021/06/09	6	32.68	1	32.01	32.25	5	12,670	0.04%
2021/06/07	4	31.29	1	31.50	31.50	3	12,654	0.02%
2021/06/04	0	0.00	11	31.62	31.45	-11	12,799	-0.09%
2021/06/03	10	32.00	0	0.00	32.05	10	12,866	0.08%
2021/06/02	5	31.55	0	0.00	31.70	5	12,999	0.04%
2021/06/01	1	33.00	140	33.11	32.65	-139	13,120	-1.06%	大賣/鉅額交易
2021/05/31	140	32.45	20	32.23	32.20	120	13,123	0.91%	大買/鉅額交易
2021/05/28	0	0.00	2	31.40	31.50	-2	13,203	-0.02%
2021/05/26	0	0.00	0.3	31.45	31.20	-0.3	14,731	0.00%
2021/05/25	9.3	31.52	97	31.50	31.50	-87.8	14,771	-0.59%
2021/05/24	82	30.18	3	29.82	29.95	79	14,668	0.54%
2021/05/21	1	29.50	27	29.20	29.25	-26	15,180	-0.17%
2021/05/20	0	0.00	10	29.40	28.75	-10	15,279	-0.07%
2021/05/19	9	29.49	10	29.83	29.85	-1	15,364	-0.01%
2021/05/18	5	28.15	17	28.00	28.35	-12	15,190	-0.08%
2021/05/17	13	25.99	3	26.35	25.80	10	15,148	0.07%
2021/05/14	4	28.38	0	0.00	28.45	4	15,049	0.03%
2021/05/13	2	27.50	0	0.00	28.35	2	14,977	0.01%
2021/05/12	6	28.71	5	28.20	28.40	1	15,139	0.01%
2021/05/11	22	30.45	0	0.00	30.10	22	14,962	0.15%
2021/05/10	7	32.80	0	0.00	32.70	7	14,811	0.05%
2021/05/07	3	33.10	3	33.30	33.40	0	14,822	0.00%
2021/05/06	0	0.00	18	32.73	31.95	-18	14,811	-0.12%
2021/05/05	8	34.01	52	33.99	32.90	-44	14,775	-0.30%
2021/05/04	25	33.52	16	32.68	32.80	9	14,681	0.06%
2021/05/03	208	35.73	1	34.35	35.30	207	14,512	1.43%	大買/鉅額交易
2021/04/29	21	36.25	162	36.79	35.40	-141	14,359	-0.98%	大賣/鉅額交易
2021/04/28	150	36.22	32	35.23	36.70	118	13,913	0.85%	大買/鉅額交易
2021/04/27	2	34.00	0	0.00	33.75	2	13,619	0.01%
2021/04/26	26	34.66	3	34.85	34.50	23	13,771	0.17%
2021/04/23	6	33.73	12	34.38	34.50	-6	13,707	-0.04%
2021/04/22	4	33.70	28	35.26	33.50	-24	13,883	-0.17%
2021/04/21	25	35.16	7	34.72	35.10	18	13,962	0.13%
2021/04/20	20	34.10	10	34.32	34.25	10	13,870	0.07%
2021/04/19	0	0.00	21	33.65	34.05	-21	13,816	-0.15%
2021/04/16	4	33.06	7	33.20	33.35	-3	13,858	-0.02%
2021/04/15	2	32.55	12	32.53	32.60	-10	13,906	-0.07%
2021/04/14	9	32.44	2	32.10	32.15	7	13,938	0.05%
2021/04/13	6	32.97	8	33.11	32.80	-2	13,967	-0.01%
2021/04/12	14	33.95	2	33.50	33.45	12	13,970	0.09%
2021/04/09	15	34.05	20	34.20	34.10	-5	13,870	-0.04%
2021/04/08	6	33.48	53	33.42	33.55	-47	13,661	-0.34%
2021/04/07	11	32.75	4	32.83	32.85	7	13,537	0.05%
2021/04/06	2	32.28	6	32.18	32.25	-4	13,476	-0.03%
2021/04/01	0	0.00	5	31.81	31.75	-5	13,464	-0.04%
2021/03/31	2	32.10	21	31.82	31.70	-19	13,526	-0.14%
2021/03/30	2	31.98	21	31.88	32.00	-19	13,573	-0.14%
2021/03/29	30	31.45	9	31.29	31.30	21	13,504	0.16%
2021/03/26	22	31.67	9	31.57	31.70	13	13,511	0.10%
2021/03/25	31	31.69	2	31.63	31.40	29	13,605	0.21%
2021/03/24	113	32.77	71	32.95	32.70	42	13,600	0.31%	大買/
2021/03/23	7	30.44	23	30.73	31.00	-16	12,386	-0.13%
2021/03/22	1	30.05	101	30.05	30.25	-100	12,194	-0.82%	大賣/
2021/03/19	3	29.97	6	30.33	30.50	-3	12,191	-0.02%
2021/03/18	60	30.12	6	29.94	30.00	54	12,147	0.44%
2021/03/17	81	29.35	36	29.18	29.10	45	11,943	0.38%
2021/03/16	7	29.32	0	0.00	28.80	7	12,073	0.06%
2021/03/15	2	28.88	13	29.04	29.00	-11	12,463	-0.09%
2021/03/12	0	0.00	2	28.55	28.60	-2	12,568	-0.02%
2021/03/11	0	0.00	3	28.70	28.75	-3	13,343	-0.02%
2021/03/10	10	28.67	1	28.40	28.35	9	13,647	0.07%
2021/03/09	3	27.60	6.1	27.88	28.00	-3.1	13,935	-0.02%
2021/03/08	3	28.33	2.1	28.15	27.95	1	13,984	0.01%
2021/03/05	28	28.87	2	28.95	28.45	26	14,005	0.19%
2021/03/04	38.1	28.54	43	28.78	28.80	-5	14,031	-0.04%
2021/03/03	2.4	28.43	4	28.49	28.40	-1.6	14,210	-0.01%
2021/03/02	73.1	29.38	37	29.51	28.70	36.1	14,358	0.25%
2021/02/26	86	28.34	83	28.33	28.10	3	13,726	0.02%
2021/02/25	8	26.84	0	0.00	26.95	8	13,054	0.06%
2021/02/24	5	26.75	2	26.90	26.65	3	13,159	0.02%
2021/02/23	18	27.47	39	27.50	27.40	-21	13,079	-0.16%
2021/02/22	1	26.40	6	26.30	26.55	-5	12,617	-0.04%
2021/02/19	5	26.19	70	26.30	26.15	-65	12,705	-0.51%
2021/02/18	1	26.00	15	25.78	26.05	-14	13,038	-0.11%
2021/02/17	25	24.77	16	24.83	24.90	9	13,491	0.07%
2021/02/04	21	24.64	30	24.35	24.35	-9	13,579	-0.07%
2021/02/03	39	24.60	1	24.90	24.85	38	13,631	0.28%
2021/02/02	0	0.00	3	24.32	24.20	-3	13,605	-0.02%
2021/02/01	2	24.00	7	23.71	23.90	-5	13,654	-0.04%
2021/01/28	9	24.28	1	24.15	24.40	8	13,720	0.06%
2021/01/27	1	23.95	1	24.00	24.00	0	13,791	0.00%
2021/01/26	1	23.40	0	0.00	23.55	1	14,159	0.01%
2021/01/25	1	23.75	10	23.48	23.90	-9	14,129	-0.06%
2021/01/22	16	24.05	11.1	24.22	24.10	4.9	14,149	0.03%
2021/01/21	50	25.02	52.9	24.14	24.15	-2.9	14,222	-0.02%
2021/01/20	4	24.94	69	25.52	24.75	-65	14,240	-0.46%
2021/01/19	112	26.10	116	26.71	25.85	-4	14,219	-0.03%	大買/大賣/
2021/01/18	23	25.61	15	25.60	25.60	8	14,175	0.06%
2021/01/15	57	26.08	4	26.36	26.35	53	14,279	0.37%
2021/01/14	46	26.26	50	26.61	27.20	-4	14,786	-0.03%
2021/01/13	10	25.90	21	25.98	25.90	-11	15,460	-0.07%
2021/01/12	9	25.61	36	26.25	25.55	-27	15,476	-0.17%
2021/01/11	11	26.13	34	26.24	26.25	-23	15,595	-0.15%
2021/01/08	4	25.83	8	25.82	25.60	-4	15,511	-0.03%
2021/01/07	7	25.53	1	25.50	25.55	6	15,580	0.04%
2021/01/06	22	25.60	8	25.49	25.30	14	15,616	0.09%
2021/01/05	5	25.84	4	25.96	26.20	1	15,576	0.01%
2021/01/04	28	25.58	0	0.00	25.50	28	15,507	0.18%
2020/12/31	10	25.30	15	25.28	25.25	-5	15,490	-0.03%
2020/12/30	18	25.53	17	25.51	25.35	1	15,492	0.01%
2020/12/29	35	25.76	0	0.00	25.75	35	15,499	0.23%
2020/12/28	0	0.00	2	25.80	25.75	-2	15,443	-0.01%
2020/12/25	2	25.23	8	25.14	25.10	-6	15,368	-0.04%
2020/12/24	6	25.39	4	25.43	25.25	2	15,292	0.01%
2020/12/23	2	24.90	6	24.76	24.85	-4	15,214	-0.03%
2020/12/22	6	25.35	5	25.52	24.80	1	15,269	0.01%
2020/12/21	8	25.79	6	25.62	25.70	2	15,191	0.01%
2020/12/18	28	25.94	34	26.23	26.50	-6	15,033	-0.04%
2020/12/17	3	25.40	4	25.50	25.40	-1	14,779	-0.01%
2020/12/16	5	25.90	4	26.01	25.75	1	14,749	0.01%
2020/12/15	11	25.83	11	25.49	25.40	0	14,713	0.00%
2020/12/14	8	26.18	3	26.05	26.05	5	14,594	0.03%
2020/12/11	26	26.12	8	26.14	26.10	18	14,537	0.12%
2020/12/10	15	27.43	17	27.11	27.05	-2	14,332	-0.01%
2020/12/09	52	27.16	43	27.41	27.80	9	14,215	0.06%
2020/12/08	4	26.09	10	26.16	26.15	-6	13,847	-0.04%
2020/12/07	31	26.75	42	26.89	26.50	-11	13,754	-0.08%
2020/12/04	39	25.01	23	24.96	25.65	16	12,973	0.12%
2020/12/03	29	24.98	33	24.74	24.50	-4	12,803	-0.03%
2020/12/02	5	24.11	9	24.14	24.15	-4	12,762	-0.03%
2020/12/01	14	23.84	2	23.93	24.20	12	13,696	0.09%
2020/11/30	4	23.94	19	23.89	23.70	-15	14,329	-0.10%
2020/11/27	22	24.13	12	24.11	24.10	10	14,307	0.07%
2020/11/26	3	23.83	20	23.74	24.00	-17	14,206	-0.12%
2020/11/25	1	23.00	23	23.08	23.10	-22	13,931	-0.16%
2020/11/24	21	23.70	22	23.55	23.25	-1	13,896	-0.01%
2020/11/23	3	23.45	10	23.55	23.55	-7	13,828	-0.05%
2020/11/20	1	23.25	1	23.45	23.25	0	13,763	0.00%
2020/11/19	10	23.30	0	0.00	23.15	10	13,842	0.07%
2020/11/18	13	23.26	13	23.15	23.10	0	14,019	0.00%
2020/11/17	42	23.69	17	23.60	23.45	25	14,150	0.18%
2020/11/16	23	23.41	4	23.40	23.95	19	14,077	0.13%
2020/11/13	0	0.00	2	22.48	22.80	-2	13,799	-0.01%
2020/11/12	15	22.61	5	22.40	22.40	10	14,186	0.07%
2020/11/11	6	22.30	8	22.31	22.65	-2	14,869	-0.01%
2020/11/10	6	22.63	1	22.80	22.25	5	15,658	0.03%
2020/11/06	1	22.15	0	0.00	22.05	1	16,698	0.01%
2020/11/05	3	22.20	10	22.30	22.20	-7	16,657	-0.04%
2020/11/04	10	22.25	0	0.00	22.30	10	16,608	0.06%
2020/11/03	7	22.74	0	0.00	22.10	7	16,534	0.04%
2020/11/02	1	21.70	0	0.00	21.90	1	16,295	0.01%
2020/10/29	23	21.96	3	21.90	22.35	20	16,403	0.12%
2020/10/28	3	22.42	2	22.28	22.15	1	16,304	0.01%
2020/10/27	8	23.06	0	0.00	22.85	8	16,142	0.05%
2020/10/26	3	22.98	6	23.10	22.90	-3	15,990	-0.02%
2020/10/23	9	23.68	5	23.61	23.55	4	15,775	0.03%
2020/10/22	40	23.90	37	24.10	23.75	3	15,613	0.02%
2020/10/21	9	23.58	42	23.36	24.45	-33	14,920	-0.22%
2020/10/20	6	22.13	16	21.99	22.25	-10	14,004	-0.07%
2020/10/19	9	22.49	12	22.52	21.90	-3	13,998	-0.02%
2020/10/16	1	21.55	17	21.84	21.60	-16	13,910	-0.12%
2020/10/15	37	22.22	8	22.31	21.90	29	13,897	0.21%
2020/10/14	19	21.74	7	21.92	21.80	12	13,729	0.09%
2020/10/13	5	21.65	27	21.67	21.30	-22	13,649	-0.16%
2020/10/12	5	21.45	22	21.49	21.25	-17	13,585	-0.13%
2020/10/08	0	0.00	11	21.30	21.25	-11	13,593	-0.08%
2020/10/07	5	20.95	18	21.06	21.10	-13	13,600	-0.10%
2020/10/06	1	20.90	2	20.95	20.95	-1	13,778	-0.01%
2020/09/30	1	20.25	3	19.97	20.30	-2	13,768	-0.01%
2020/09/29	2	20.05	0	0.00	19.75	2	13,818	0.01%
2020/09/28	1	19.75	1	19.75	19.75	0	13,934	0.00%
2020/09/25	3	19.08	12	18.61	18.95	-9	14,248	-0.06%
2020/09/24	0	0.00	3	19.75	19.65	-3	14,786	-0.02%
2020/09/23	1	20.10	0	0.00	20.15	1	14,746	0.01%
2020/09/21	2	20.80	0	0.00	20.70	2	14,647	0.01%
2020/09/18	5	21.35	0	0.00	21.15	5	14,606	0.03%
2020/09/17	5	21.00	1	20.85	21.15	4	14,567	0.03%
2020/09/16	2	21.15	2	21.15	20.70	0	14,510	0.00%
2020/09/15	0	0.00	1	21.30	21.15	-1	14,397	-0.01%
2020/09/14	3	20.87	5	21.16	21.10	-2	14,325	-0.01%
2020/09/11	1	20.65	0	0.00	20.15	1	14,108	0.01%
2020/09/10	8	21.21	1	20.75	20.90	7	14,005	0.05%
2020/09/09	9	20.32	8	20.44	20.60	1	13,882	0.01%
2020/09/08	5	21.65	7	21.00	20.60	-2	13,778	-0.01%
2020/09/07	8	22.21	16	22.22	21.15	-8	13,579	-0.06%
2020/09/04	46	22.49	22	22.79	22.50	24	13,177	0.18%
2020/09/03	14	21.50	91	21.41	22.55	-77	12,118	-0.64%
2020/09/02	11	20.68	2	20.68	20.50	9	11,319	0.08%
2020/09/01	53	20.78	7	20.64	20.85	46	11,092	0.41%
2020/08/31	0	0.00	1	20.05	20.00	-1	10,852	-0.01%
2020/08/28	4	19.96	5	20.13	20.10	-1	10,805	-0.01%
2020/08/27	3	20.07	11	19.78	19.80	-8	10,709	-0.07%
2020/08/26	2	20.45	4	20.50	20.25	-2	10,649	-0.02%
2020/08/25	5	20.52	4	20.56	20.25	1	10,562	0.01%
2020/08/24	13	20.50	9	20.72	20.55	4	10,492	0.04%
2020/08/21	16	20.90	7	20.58	21.00	9	10,543	0.09%
2020/08/20	20	19.71	13.1	21.09	19.35	6.9	10,259	0.07%
2020/08/19	21	21.63	5	21.39	21.45	16	9,813	0.16%
2020/08/18	15	21.90	13	21.65	21.70	2	9,455	0.02%
2020/08/17	16	20.83	25	21.53	21.70	-9	8,947	-0.10%
2020/08/14	32	19.84	20	20.38	20.55	12	8,193	0.15%
2020/08/13	39	19.15	9	19.31	19.60	30	7,372	0.41%
2020/08/12	19	17.19	21	18.05	17.85	-2	6,571	-0.03%
2020/08/10	0	0.00	4	16.85	16.55	-4	5,991	-0.07%
2020/08/07	0	0.00	2	17.10	17.10	-2	5,947	-0.03%
2020/08/06	5	17.04	1	17.25	17.15	4	5,891	0.07%
2020/08/05	1	17.20	1	16.55	17.00	0	5,686	0.00%
2020/08/04	12	16.09	0	0.00	16.00	12	5,469	0.22%
2020/08/03	0	0.00	80	16.00	15.90	-80	5,459	-1.47%
2020/07/28	3	15.67	1	15.15	15.10	2	5,383	0.04%
2020/07/27	3	16.05	32	15.83	15.70	-29	5,373	-0.54%
2020/07/24	10	15.81	1	16.05	15.55	9	5,273	0.17%
2020/07/23	13	16.10	1	16.10	16.25	12	5,194	0.23%
2020/07/22	0	0.00	8	16.43	16.45	-8	5,113	-0.16%
2020/07/21	2	16.13	0	0.00	16.15	2	4,957	0.04%
2020/07/20	3	15.90	1	16.00	16.00	2	4,878	0.04%
2020/07/17	0	0.00	12	16.34	15.90	-12	4,837	-0.25%
2020/07/16	2	16.13	2	16.13	16.30	0	4,788	0.00%
2020/07/15	2	16.00	0	0.00	15.70	2	4,691	0.04%
2020/07/14	1	16.15	1	16.20	16.25	0	4,620	0.00%
2020/07/13	7	16.11	7	16.58	16.50	0	4,581	0.00%
2020/07/10	1	15.70	0	0.00	15.55	1	4,387	0.02%
2020/07/09	3	15.98	3	15.88	15.80	0	4,346	0.00%
2020/07/08	1	15.75	0	0.00	16.05	1	4,320	0.02%
2020/07/07	2	15.50	1	15.65	15.75	1	4,218	0.02%
2020/07/06	23	16.09	6	16.28	16.25	17	4,102	0.41%
2020/07/03	10	15.68	46	15.94	16.10	-36	3,749	-0.96%
2020/07/02	7	14.60	5	14.57	14.65	2	3,103	0.06%
2020/06/30	2	14.05	0	0.00	14.05	2	3,063	0.07%
2020/06/29	1	14.05	0	0.00	13.95	1	3,068	0.03%
2020/06/19	22	14.28	28	14.38	14.25	-6	3,219	-0.19%
2020/06/18	1	14.30	0	0.00	14.20	1	3,212	0.03%
2020/06/17	20	14.10	0	0.00	14.05	20	3,206	0.62%
2020/06/15	0	0.00	2	13.65	13.75	-2	3,278	-0.06%
2020/06/12	2	13.90	0	0.00	14.05	2	3,282	0.06%
2020/06/11	0	0.00	23	14.38	14.25	-23	3,291	-0.70%
2020/06/10	0	0.00	3	14.55	14.65	-3	3,294	-0.09%
2020/06/09	0	0.00	5	14.90	14.75	-5	3,343	-0.15%
2020/06/04	4	14.80	4	14.75	14.75	0	3,345	0.00%
2020/06/03	12	15.04	0	0.00	14.85	12	3,328	0.36%
2020/06/02	0	0.00	11	14.86	15.10	-11	3,309	-0.33%
2020/06/01	4	15.18	11	15.10	15.05	-7	3,234	-0.22%
2020/05/29	3	14.35	16	14.94	15.15	-13	3,239	-0.40%
2020/05/28	33	14.76	25	14.97	14.60	8	3,215	0.25%
2020/05/27	4	13.68	25	13.74	14.50	-21	2,900	-0.72%
2020/05/26	0	0.00	1	13.55	13.45	-1	2,822	-0.04%
2020/05/25	1	13.35	0	0.00	13.40	1	2,815	0.04%
2020/05/22	2	13.55	0	0.00	13.35	2	2,827	0.07%
2020/05/21	8	13.71	0	0.00	13.70	8	2,828	0.28%
2020/05/20	19	13.72	8	13.65	13.60	11	2,823	0.39%
2020/05/15	0	0.00	2	13.40	13.35	-2	2,729	-0.07%
2020/05/14	10	13.40	0	0.00	13.40	10	2,718	0.37%
2020/05/13	7	13.90	0	0.00	14.00	7	2,666	0.26%
2020/05/11	5	14.63	11	14.24	14.50	-6	2,716	-0.22%
2020/05/08	4	14.03	13	14.05	13.95	-9	2,612	-0.34%
2020/05/07	0	0.00	3	13.85	14.05	-3	2,609	-0.11%
2020/05/06	10	13.80	0	0.00	13.80	10	2,627	0.38%
2020/05/04	1	14.00	10	13.95	13.90	-9	2,703	-0.33%
2020/04/30	1	14.20	8	14.20	14.25	-7	2,705	-0.26%
2020/04/29	1	14.10	1	14.05	14.00	0	2,688	0.00%
2020/04/28	2	14.15	0	0.00	13.85	2	2,685	0.07%
2020/04/17	2	14.10	2	14.30	13.85	0	2,667	0.00%
2020/04/16	8	14.08	6	14.13	14.10	2	2,636	0.08%
2020/04/15	1	14.00	0	0.00	14.05	1	2,660	0.04%
2020/04/13	10	13.55	0	0.00	13.40	10	2,646	0.38%
2020/04/10	0	0.00	2	13.08	13.30	-2	2,646	-0.08%
2020/04/09	4	13.35	1	13.20	13.10	3	2,664	0.11%
2020/04/08	1	12.80	0	0.00	12.90	1	2,636	0.04%
2020/04/07	1	12.40	0	0.00	12.40	1	2,654	0.04%
2020/04/01	6	11.93	10	11.95	12.00	-4	2,660	-0.15%
2020/03/31	0	0.00	14	11.93	11.80	-14	2,698	-0.52%
2020/03/30	7	11.85	0	0.00	11.90	7	2,755	0.25%
2020/03/26	10	11.85	0	0.00	12.25	10	2,701	0.37%
2020/03/25	8	11.61	1	11.65	11.65	7	2,607	0.27%
2020/03/24	3	11.00	0	0.00	10.90	3	2,598	0.12%
2020/03/13	0	0.00	10	11.75	12.45	-10	2,541	-0.39%
2020/03/10	20	14.35	0	0.00	14.50	20	2,393	0.84%
2020/03/06	0	0.00	138	15.20	15.15	-138	2,358	-5.85%	大賣/鉅額交易
2020/03/05	2	15.50	20	15.50	15.50	-18	2,348	-0.77%
2020/03/04	2	15.55	7	15.57	15.55	-5	2,319	-0.22%
2020/03/03	7	15.44	1	15.05	15.45	6	2,240	0.27%
2020/03/02	1	14.75	0	0.00	14.65	1	2,205	0.05%
2020/02/26	10	14.65	0	0.00	14.70	10	2,174	0.46%
2020/02/20	40	15.20	0	0.00	15.15	40	2,186	1.83%
2020/02/18	21	15.10	3	15.20	15.15	18	2,244	0.80%
2020/02/14	2	15.20	0	0.00	15.25	2	2,306	0.09%
2020/02/13	140	15.57	22	15.32	15.30	118	2,315	5.10%	大買/鉅額交易
2020/02/10	1	14.75	0	0.00	14.60	1	2,319	0.04%
2020/02/05	1	14.50	0	0.00	14.65	1	2,258	0.04%
2020/02/03	20	13.85	1	13.85	13.85	19	2,262	0.84%
2020/01/13	2	16.48	0	0.00	16.60	2	2,354	0.08%
2020/01/09	1	16.50	0	0.00	16.45	1	2,379	0.04%
2020/01/08	0	0.00	4	16.20	16.50	-4	2,340	-0.17%
2020/01/06	0	0.00	35	16.70	16.70	-35	2,496	-1.40%
2019/12/31	0	0.00	1	17.45	17.15	-1	2,437	-0.04%
2019/12/30	0	0.00	0.3	17.25	17.35	-0.3	2,399	-0.01%
2019/12/26	0	0.00	1	17.45	17.15	-1	2,370	-0.04%
2019/12/25	1	17.10	11	17.27	17.30	-10	2,331	-0.43%
2019/12/24	1	16.90	0	0.00	16.90	1	2,304	0.04%
2019/12/20	1	17.00	0	0.00	17.10	1	2,328	0.04%
2019/12/19	6	17.14	0	0.00	17.05	6	2,402	0.25%
2019/12/17	0	0.00	5	17.00	16.95	-5	2,523	-0.20%
2019/12/02	7	16.66	0	0.00	16.50	7	2,813	0.25%
2019/11/27	5	17.25	0	0.00	17.25	5	3,005	0.17%
2019/11/22	0	0.00	3	16.80	16.80	-3	3,068	-0.10%
2019/11/18	1	17.30	0	0.00	17.20	1	3,263	0.03%
2019/11/15	0	0.00	2	17.08	17.15	-2	3,523	-0.06%
2019/11/13	1	16.75	0	0.00	16.65	1	3,641	0.03%
2019/11/12	1	16.55	3	16.50	16.65	-2	3,623	-0.06%
2019/11/11	10	16.57	0	0.00	16.50	10	3,648	0.27%
2019/11/08	0	0.00	2	17.00	17.10	-2	3,655	-0.05%
2019/11/07	0	0.00	3	16.90	16.85	-3	3,675	-0.08%
2019/11/05	1	17.30	0	0.00	17.30	1	3,694	0.03%
2019/11/01	2	17.35	0	0.00	17.30	2	3,801	0.05%
2019/10/31	0	0.00	5	17.35	17.20	-5	3,888	-0.13%
2019/10/30	1	17.15	0	0.00	17.25	1	3,966	0.03%
2019/10/29	4	17.26	10	17.40	17.10	-6	4,101	-0.15%
2019/10/28	1	17.30	0	0.00	17.35	1	4,491	0.02%
2019/10/24	1	17.50	10	17.45	17.55	-9	5,018	-0.18%
2019/10/23	3	17.70	25	17.74	17.45	-22	5,050	-0.44%
2019/10/17	0	0.00	1	17.70	17.60	-1	5,101	-0.02%
2019/10/16	0	0.00	3	17.67	17.45	-3	5,103	-0.06%
2019/10/15	20	17.70	6	17.76	17.70	14	5,090	0.28%
2019/10/14	2	17.20	0	0.00	17.45	2	4,968	0.04%
2019/09/27	2	17.13	0	0.00	16.95	2	5,152	0.04%
2019/09/25	4	17.55	0	0.00	17.55	4	5,176	0.08%
2019/09/24	8	17.72	1	18.00	17.45	7	5,157	0.14%
2019/09/23	1	17.80	4.4	17.89	17.90	-3.4	5,077	-0.07%
2019/09/20	0	0.00	2	17.25	17.05	-2	4,954	-0.04%
2019/09/19	3	17.07	0	0.00	17.35	3	4,939	0.06%
2019/09/16	7	17.69	6	17.60	17.50	1	4,938	0.02%
2019/09/11	2	17.20	3	17.22	17.10	-1	4,939	-0.02%
2019/09/09	0	0.00	1	17.40	17.20	-1	4,941	-0.02%
2019/09/06	10	17.85	0	0.00	17.75	10	4,924	0.20%
2019/09/05	5	17.93	121	17.85	17.90	-116	4,887	-2.37%	大賣/鉅額交易
2019/09/04	0	0.00	12	17.75	17.70	-12	4,820	-0.25%
2019/09/03	1	17.60	0	0.00	17.70	1	4,833	0.02%
2019/09/02	5	17.80	0	0.00	17.60	5	4,796	0.10%
2019/08/30	42	17.83	4	17.90	17.65	38	4,754	0.80%
2019/08/29	1	17.50	19	17.56	17.70	-18	4,613	-0.39%
2019/08/27	2	17.20	1	17.20	17.10	1	4,477	0.02%
2019/08/26	0	0.00	5	16.90	16.95	-5	4,466	-0.11%
2019/08/22	0	0.00	9	17.39	17.40	-9	4,386	-0.21%
2019/08/21	6	17.44	1	17.20	17.30	5	4,350	0.11%
2019/08/20	5	17.61	59	17.46	17.10	-54	4,303	-1.25%
2019/08/19	2	17.08	7	16.95	17.20	-5	4,031	-0.12%
2019/08/16	16	16.29	23.6	16.27	16.35	-7.6	3,906	-0.19%
2019/08/15	1	15.90	20	15.93	16.05	-19	3,928	-0.48%
2019/08/14	0	0.00	2	16.18	16.00	-2	3,928	-0.05%
2019/08/13	27	15.90	1	15.95	15.80	26	3,906	0.67%
2019/08/12	1	16.15	0	0.00	16.15	1	3,897	0.03%
2019/08/08	1	15.70	24	15.60	15.75	-23	3,939	-0.58%
2019/08/07	1	15.15	0	0.00	15.15	1	3,955	0.03%
2019/08/06	3	15.37	2	15.40	15.45	1	4,096	0.02%
2019/08/05	4	15.71	0	0.00	15.55	4	4,070	0.10%
2019/08/02	6	16.01	1	16.00	15.90	5	4,036	0.12%
2019/08/01	6	16.95	2	17.30	16.60	4	4,063	0.10%
2019/07/31	15	17.33	5	17.30	17.05	10	3,958	0.25%
2019/07/30	36	17.55	3	17.37	18.10	33	3,798	0.87%
2019/07/29	28	17.08	18	16.82	17.60	10	3,453	0.29%
2019/07/26	11	16.00	10	16.00	16.00	1	3,119	0.03%
2019/07/25	2	15.50	0	0.00	15.55	2	2,956	0.07%
2019/07/24	0	0.00	9	15.72	15.70	-9	2,931	-0.31%
2019/07/23	2	15.65	3	15.60	15.65	-1	2,973	-0.03%
2019/07/19	0	0.00	2	15.30	15.25	-2	2,961	-0.07%
2019/07/18	0	0.00	0.1	15.15	15.15	-0.1	3,010	0.00%
2019/07/17	0	0.00	20	15.45	15.50	-20	3,021	-0.66%
2019/07/16	2	15.50	0	0.00	15.30	2	3,312	0.06%
2019/07/15	20	15.35	1	15.65	15.40	19	3,411	0.56%
2019/07/12	1	15.45	20	15.30	15.45	-19	3,417	-0.56%
2019/07/10	20	15.10	1	15.10	15.15	19	3,509	0.54%
2019/07/09	0	0.00	14	15.03	15.05	-14	3,469	-0.40%
2019/07/08	0	0.00	2	14.95	14.95	-2	3,489	-0.06%
2019/07/05	100	15.00	21	15.05	14.85	79	3,522	2.24%
2019/07/04	1	15.00	22	15.05	15.10	-21	3,538	-0.59%
2019/07/03	30	14.94	17	15.09	14.85	13	3,560	0.37%
2019/07/02	2	14.90	1	14.90	14.90	1	3,524	0.03%
2019/06/28	1	14.70	0	0.00	14.55	1	3,598	0.03%
2019/06/27	1	14.75	0	0.00	14.70	1	3,630	0.03%
2019/06/26	3	14.60	4	14.55	14.60	-1	3,626	-0.03%
2019/06/24	6	14.86	7	14.80	14.85	-1	3,654	-0.03%
2019/06/21	0	0.00	8	14.69	14.70	-8	3,641	-0.22%
2019/06/14	6	14.28	32	14.26	14.35	-26	3,572	-0.73%
2019/06/13	4	14.18	0	0.00	14.10	4	3,534	0.11%
2019/06/12	0	0.00	20.1	14.10	14.15	-20.1	3,516	-0.57%
2019/06/11	10	14.10	5	14.14	14.20	5	3,482	0.14%
2019/06/06	1	13.70	0	0.00	13.65	1	3,436	0.03%
2019/06/05	2	14.05	0	0.00	13.85	2	3,433	0.06%
2019/05/31	0	0.00	1	14.00	14.10	-1	3,437	-0.03%
2019/05/30	0	0.00	11	13.81	13.80	-11	3,418	-0.32%
2019/05/29	0	0.00	1	13.80	13.65	-1	3,411	-0.03%
2019/05/28	1	14.15	0	0.00	13.65	1	3,394	0.03%
2019/05/23	1	14.35	0	0.00	14.35	1	3,556	0.03%
2019/05/22	10	14.83	1	14.85	14.65	9	3,612	0.25%
2019/05/17	1	14.65	0	0.00	14.50	1	3,557	0.03%
2019/05/16	25	15.14	4	15.13	14.85	21	3,535	0.59%
2019/05/15	1	14.95	1	15.15	14.90	0	3,471	0.00%
2019/05/14	42	14.75	16	14.93	15.00	26	3,483	0.75%
2019/05/13	2	14.28	4	14.18	14.15	-2	3,335	-0.06%
2019/05/10	2	14.75	8	14.50	14.50	-6	3,307	-0.18%
2019/05/09	19	14.91	5	14.50	14.50	14	3,278	0.43%
2019/05/08	31	14.98	3	14.77	15.00	28	3,147	0.89%
2019/05/07	0	0.00	1	14.75	14.70	-1	3,119	-0.03%
2019/05/06	1	14.55	1	14.70	14.60	0	3,105	0.00%
2019/05/02	0	0.00	1	14.75	14.70	-1	2,953	-0.03%
2019/04/30	1	14.40	0	0.00	14.45	1	2,912	0.03%
2019/04/29	1	14.65	36	14.64	14.60	-35	2,888	-1.21%
2019/04/25	11	14.31	2	14.60	14.45	9	2,775	0.32%
2019/04/24	4	14.58	21	15.00	14.40	-17	2,802	-0.61%
2019/04/23	3	14.80	1	15.00	14.85	2	2,750	0.07%
2019/04/22	51	15.48	0	0.00	15.15	51	2,729	1.87%
2019/04/19	1	14.55	51	14.74	14.90	-50	2,433	-2.05%
2019/04/18	0	0.00	10	14.31	14.15	-10	2,321	-0.43%
2019/04/17	17	14.52	2	14.30	14.60	15	2,288	0.66%
2019/04/16	30	14.15	15	14.15	14.25	15	2,112	0.71%
2019/04/12	0	0.00	8	14.10	13.95	-8	2,024	-0.40%
2019/04/11	3	13.95	0	0.00	14.00	3	1,973	0.15%
2019/04/08	2	13.80	0	0.00	13.80	2	1,858	0.11%
2019/04/03	35	13.69	3	13.80	13.85	32	1,842	1.74%
2019/04/02	16	13.45	0	0.00	13.55	16	1,762	0.91%
2019/04/01	2	13.25	0	0.00	13.20	2	1,719	0.12%
2019/03/27	0	0.00	2	13.50	13.30	-2	1,654	-0.12%
2019/03/26	23	13.64	10	13.65	13.55	13	1,629	0.80%
2019/03/25	0	0.00	3	13.65	13.65	-3	1,597	-0.19%
2019/03/22	5	14.12	0	0.00	14.00	5	1,579	0.32%
2019/03/21	0	0.00	3	13.95	13.95	-3	1,537	-0.20%
2019/03/20	0	0.00	2	13.85	13.90	-2	1,533	-0.13%
2019/03/15	3	13.65	1	13.65	13.60	2	1,515	0.13%
2019/03/11	1	13.60	1	13.65	13.60	0	1,606	0.00%
2019/03/08	1	13.40	0	0.00	13.45	1	1,652	0.06%
2019/03/06	10	13.75	0	0.00	13.75	10	1,683	0.59%
2019/02/25	1	14.10	0	0.00	14.10	1	1,747	0.06%
2019/02/22	6	14.48	1	14.20	14.20	5	1,743	0.29%
2019/02/21	0	0.00	3	14.30	14.40	-3	1,627	-0.18%
2019/02/13	0	0.00	22	14.00	14.10	-22	1,588	-1.38%
2019/01/25	10	13.20	0	0.00	13.15	10	1,620	0.62%
2019/01/24	0	0.00	14	13.00	13.05	-14	1,659	-0.84%
2019/01/18	0	0.00	1	13.05	13.05	-1	1,747	-0.06%
2019/01/16	1	13.30	5	13.23	13.20	-4	1,758	-0.23%
2019/01/15	3	12.90	0	0.00	12.85	3	1,685	0.18%
2019/01/11	2	12.95	12	12.74	12.70	-10	1,677	-0.60%
2019/01/10	2	12.85	2	12.75	12.75	0	1,666	0.00%
2019/01/09	10	12.70	0	0.00	12.75	10	1,683	0.59%
2018/12/28	1	12.55	0	0.00	12.60	1	1,809	0.06%
2018/12/27	0	0.00	1	12.70	12.60	-1	1,855	-0.05%
2018/12/22	0	0.00	12	12.45	12.45	-12	1,912	-0.63%
2018/12/18	5	12.90	0	0.00	12.90	5	1,978	0.25%
2018/12/14	3	13.30	0	0.00	13.20	3	2,102	0.14%
2018/12/10	1	13.30	1	13.40	13.30	0	2,497	0.00%
2018/12/07	1	13.40	0	0.00	13.70	1	2,492	0.04%
2018/12/04	0	0.00	2	13.80	13.70	-2	2,494	-0.08%
2018/12/03	0	0.00	1	13.80	13.85	-1	2,503	-0.04%
2018/11/30	1	13.55	0	0.00	13.45	1	2,462	0.04%
2018/11/29	2	13.35	6	13.50	13.35	-4	2,479	-0.16%
2018/11/28	16	13.50	10	13.50	13.50	6	2,473	0.24%
2018/11/27	1	13.00	0	0.00	13.30	1	2,451	0.04%
2018/11/26	3	12.90	0	0.00	13.00	3	2,470	0.12%
2018/11/23	5	12.85	0	0.00	12.85	5	2,478	0.20%
2018/11/21	0	0.00	1	13.00	13.05	-1	2,567	-0.04%
2018/11/20	5	13.27	0	0.00	13.10	5	2,734	0.18%
2018/11/16	3	12.70	3	12.85	12.70	0	2,691	0.00%
2018/11/15	12	12.15	0	0.00	12.30	12	2,661	0.45%
2018/11/14	0	0.00	1	12.25	12.25	-1	2,674	-0.04%
2018/11/08	2	12.25	0	0.00	12.20	2	2,802	0.07%
2018/11/07	0	0.00	2	12.15	12.25	-2	2,845	-0.07%
2018/11/06	2	11.90	10	11.88	11.85	-8	2,872	-0.28%
2018/11/05	5	12.20	0	0.00	12.05	5	2,895	0.17%
2018/11/02	15	12.60	27	12.67	12.25	-12	3,002	-0.40%
2018/11/01	10	12.08	5	12.35	12.15	5	2,947	0.17%
2018/10/31	0	0.00	1	11.65	11.65	-1	2,947	-0.03%
2018/10/30	0	0.00	5	11.45	11.40	-5	2,927	-0.17%
2018/10/29	3	11.43	5	11.15	11.40	-2	2,934	-0.07%
2018/10/26	5	11.30	0	0.00	11.30	5	2,959	0.17%
2018/10/25	2	11.10	0	0.00	11.05	2	2,952	0.07%
2018/10/24	5	11.55	0	0.00	11.75	5	2,954	0.17%
2018/10/23	3	11.80	0	0.00	11.55	3	3,000	0.10%
2018/10/22	10	11.78	10	11.85	11.90	0	3,044	0.00%
2018/10/19	5	11.50	0	0.00	11.60	5	3,104	0.16%
2018/10/17	5	11.95	0	0.00	11.75	5	3,220	0.16%
2018/10/16	10	11.55	20	11.75	11.65	-10	3,330	-0.30%
2018/10/15	10	11.50	2	11.65	11.50	8	3,340	0.24%
2018/10/12	2	11.30	0	0.00	11.50	2	3,345	0.06%
2018/10/08	0	0.00	10	12.55	12.60	-10	3,418	-0.29%
2018/10/05	5	12.75	3	12.65	12.75	2	3,485	0.06%
2018/10/04	5	13.55	12	13.66	13.40	-7	3,479	-0.20%
2018/10/03	1	13.70	1	13.80	13.75	0	3,499	0.00%
2018/10/02	5	13.55	5	13.55	13.45	0	3,489	0.00%
2018/10/01	5	13.45	10	13.45	13.45	-5	3,521	-0.14%
2018/09/28	5	13.60	5	13.40	13.45	0	3,599	0.00%
2018/09/26	10	13.75	0	0.00	13.70	10	4,038	0.25%
2018/09/25	17	13.95	0	0.00	13.85	17	5,006	0.34%
2018/09/21	13	14.14	16	14.05	14.15	-3	5,222	-0.06%
2018/09/20	1	13.50	1	13.60	13.60	0	5,118	0.00%
2018/09/19	3	13.97	1	13.75	13.70	2	5,119	0.04%
2018/09/18	25	13.77	9	13.78	13.55	16	5,063	0.32%
2018/09/17	13	14.16	4	14.13	14.00	9	5,046	0.18%
2018/09/10	0	0.00	8	13.10	13.00	-8	4,902	-0.16%
2018/09/06	0	0.00	50	14.20	14.25	-50	4,962	-1.01%
2018/09/05	0	0.00	40	14.40	14.35	-40	5,044	-0.79%
2018/08/29	1	15.15	5	14.75	14.90	-4	5,795	-0.07%
2018/08/28	10	15.00	4	14.80	14.80	6	5,863	0.10%
2018/08/27	20	14.96	1	14.70	15.00	19	5,881	0.32%
2018/08/22	0	0.00	3	14.15	14.40	-3	6,025	-0.05%
2018/08/13	1	14.80	2	14.98	14.80	-1	7,387	-0.01%
2018/08/10	1	15.85	0	0.00	15.75	1	7,420	0.01%
2018/08/09	0	0.00	3	15.77	15.75	-3	7,516	-0.04%
2018/08/08	0	0.00	1	15.65	15.70	-1	7,522	-0.01%
2018/08/07	13	15.66	13	15.75	15.70	0	7,867	0.00%
2018/08/06	7	15.59	0	0.00	15.50	7	8,285	0.08%
2018/08/02	1	15.50	6	15.45	15.45	-5	8,616	-0.06%
2018/08/01	2	16.03	1	15.95	15.85	1	8,657	0.01%
2018/07/31	1	15.80	2	15.85	15.80	-1	8,743	-0.01%
2018/07/30	1	15.90	0	0.00	15.90	1	8,946	0.01%
2018/07/26	3	16.50	1	16.70	16.45	2	8,851	0.02%
2018/07/25	3	16.42	5	16.45	16.50	-2	8,828	-0.02%
2018/07/24	0	0.00	39	16.05	16.10	-39	8,815	-0.44%
2018/07/23	14	16.28	0	0.00	16.30	14	8,770	0.16%
2018/07/20	1	15.80	1	16.00	15.95	0	8,648	0.00%
2018/07/17	35	15.99	16	16.16	16.00	19	8,647	0.22%
2018/07/16	1	16.55	2	16.50	16.00	-1	8,603	-0.01%
2018/07/13	0	0.00	20	16.50	16.35	-20	8,501	-0.24%
2018/07/12	1	15.75	0	0.00	16.30	1	8,446	0.01%
2018/07/11	14	16.09	2	16.20	15.85	12	8,438	0.14%
2018/07/10	13	16.07	13	16.42	16.40	0	8,496	0.00%
2018/07/09	10	16.30	1	16.00	15.95	9	8,536	0.11%
2018/07/06	1	15.85	0	0.00	16.00	1	8,502	0.01%
2018/07/05	1	16.50	11	16.14	16.35	-10	8,428	-0.12%
2018/07/04	19	17.16	12	17.44	16.90	7	8,378	0.08%
2018/07/03	66	17.58	116	18.07	17.00	-50	8,024	-0.62%	大賣/
2018/07/02	20	16.42	40	16.71	16.70	-20	7,037	-0.28%
2018/06/27	0	0.00	5	15.25	15.15	-5	6,796	-0.07%
2018/06/26	15	14.73	11	15.14	15.15	4	6,772	0.06%
2018/06/25	3	15.17	1	15.10	14.95	2	6,743	0.03%
2018/06/22	1	15.30	0	0.00	15.25	1	6,717	0.01%
2018/06/21	0	0.00	2	15.70	15.50	-2	6,700	-0.03%
2018/06/20	2	15.38	0	0.00	15.35	2	6,681	0.03%
2018/06/19	26	16.19	1	16.45	15.90	25	6,620	0.38%
2018/06/14	15	16.75	5	17.15	16.55	10	6,557	0.15%
2018/06/13	1	17.30	15	17.18	16.90	-14	6,484	-0.22%
2018/06/12	5	16.90	10	17.25	17.20	-5	6,396	-0.08%
2018/06/11	9	17.23	8	17.09	16.95	1	6,291	0.02%
2018/06/08	63	17.05	66	17.28	17.00	-3	6,170	-0.05%
2018/06/07	10	16.75	7	17.26	16.45	3	5,851	0.05%
2018/06/06	11	16.16	16	16.51	16.75	-5	5,703	-0.09%
2018/06/05	125	16.30	0	0.00	15.90	125	5,536	2.26%	大買/鉅額交易
2018/06/04	1	16.35	5	16.35	16.20	-4	5,428	-0.07%
2018/06/01	6	15.98	6	15.91	16.20	0	5,385	0.00%
2018/05/31	73	16.42	110	16.69	16.40	-37	5,333	-0.69%	大賣/
2018/05/30	19	16.77	1	16.90	16.75	18	5,218	0.34%
2018/05/29	59	17.09	1	17.30	16.80	58	5,201	1.12%
2018/05/28	57	16.61	102	17.09	17.45	-45	4,999	-0.90%	大賣/
2018/05/25	74	16.48	43	16.84	16.65	31	4,676	0.66%
2018/05/24	38	16.60	44	16.68	16.85	-6	4,495	-0.13%
2018/05/23	15	15.42	0	0.00	15.90	15	3,979	0.38%
2018/05/22	8	15.18	22	15.20	15.50	-14	3,850	-0.36%
2018/05/21	25	15.38	2	15.28	15.40	23	3,757	0.61%
2018/05/18	0	0.00	2	14.98	14.65	-2	3,614	-0.06%
2018/05/17	10	14.99	0	0.00	14.95	10	3,540	0.28%
2018/05/16	5	15.65	0	0.00	15.75	5	3,412	0.15%
2018/05/15	19	16.02	18	16.05	15.90	1	3,291	0.03%
2018/05/14	37	14.98	37	15.35	15.75	0	2,946	0.00%
2018/05/11	12	14.75	139	14.65	14.35	-127	2,490	-5.10%	大賣/鉅額交易
2018/05/10	45	13.98	20	14.15	14.00	25	2,220	1.13%
2018/05/08	0	0.00	6	13.91	13.50	-6	2,053	-0.29%
2018/05/07	31	13.75	73	13.56	13.90	-42	1,947	-2.16%
2018/05/04	0	0.00	15	12.75	12.75	-15	1,725	-0.87%
2018/05/02	1	13.00	14	12.97	12.90	-13	1,751	-0.74%
2018/04/30	0	0.00	10	12.80	12.55	-10	1,696	-0.59%
2018/04/26	10	11.70	0	0.00	11.70	10	1,608	0.62%
2018/04/24	25	12.41	0	0.00	12.25	25	1,571	1.59%
2018/04/23	22	12.66	0	0.00	12.70	22	1,547	1.42%
2018/04/20	3	12.95	8	12.98	12.90	-5	1,533	-0.33%
2018/04/18	12	12.99	0	0.00	13.00	12	1,552	0.77%
2018/04/17	20	13.35	0	0.00	13.20	20	1,537	1.30%
2018/04/16	22	13.52	12	13.56	13.55	10	1,562	0.64%
2018/04/13	11	13.44	25	13.36	13.35	-14	1,479	-0.95%
2018/04/10	3	12.98	9	12.96	12.95	-6	1,452	-0.41%
2018/04/09	0	0.00	3	12.65	12.50	-3	1,416	-0.21%
2018/04/03	2	12.70	0	0.00	12.70	2	1,414	0.14%
2018/04/02	1	13.00	1	12.85	12.85	0	1,424	0.00%
2018/03/31	1	12.80	1	12.90	12.90	0	1,444	0.00%
2018/03/30	0	0.00	3	13.00	12.80	-3	1,453	-0.21%
2018/03/27	0	0.00	1	12.65	12.60	-1	1,581	-0.06%
2018/03/26	32	12.46	0	0.00	12.40	32	1,586	2.02%
2018/03/23	1	12.50	0	0.00	12.45	1	1,604	0.06%
2018/03/21	1	13.15	1	13.30	13.05	0	1,758	0.00%
2018/03/15	0	0.00	10	13.15	13.10	-10	1,737	-0.58%
2018/03/14	10	13.15	4	13.15	13.20	6	1,751	0.34%
2018/03/08	0	0.00	10	13.20	13.15	-10	1,762	-0.57%
2018/03/07	3	13.05	3	13.00	13.15	0	1,749	0.00%
2018/03/06	0	0.00	2	13.10	12.90	-2	1,734	-0.12%
2018/03/05	4	12.98	1	13.00	12.65	3	1,692	0.18%
2018/03/02	2	12.98	5	12.99	12.95	-3	1,760	-0.17%
2018/03/01	0	0.00	3	12.55	12.60	-3	1,659	-0.18%
2018/02/26	0	0.00	91	12.50	12.70	-91	1,674	-5.43%
2018/02/23	10	12.65	0	0.00	12.35	10	1,661	0.60%
2018/02/12	0	0.00	0.1	11.20	11.20	-0.1	1,776	0.00%
2018/02/06	0	0.00	5	11.40	11.15	-5	1,809	-0.28%
2018/02/01	0	0.00	30	12.70	12.70	-30	1,962	-1.53%
2018/01/29	3	13.00	0	0.00	13.00	3	2,106	0.14%
2018/01/26	0	0.00	52	13.10	13.10	-52	2,191	-2.37%
2018/01/23	0	0.00	30	12.85	12.80	-30	2,552	-1.18%
2018/01/22	0	0.00	4.5	12.80	12.90	-4.5	2,612	-0.17%
2018/01/17	0	0.00	3	12.90	12.85	-3	2,995	-0.10%
2018/01/16	2	12.80	0	0.00	12.80	2	3,168	0.06%
2018/01/15	2	12.65	0	0.00	12.70	2	3,275	0.06%
2018/01/10	13	13.17	0	0.00	12.95	13	4,210	0.31%
2018/01/09	2	13.50	0	0.00	13.40	2	4,238	0.05%
2018/01/08	0	0.00	2	13.70	13.50	-2	4,352	-0.05%
2018/01/05	0	0.00	2	13.55	13.45	-2	4,444	-0.04%
2018/01/03	15	13.32	0	0.00	13.30	15	4,445	0.34%