精成科 (6191)-國票券商分點個股進出

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▲1.55%
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－國票券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票券商分點個股進出
國票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
2024/04/26	2.5	70.03	4.4	69.59	69.90	-1.9	5,180	-0.04%
2024/04/25	5.1	69.19	5.5	69.65	69.50	-0.4	5,197	-0.01%
2024/04/24	6.7	69.06	2.1	69.16	69.50	4.7	5,205	0.09%
2024/04/23	1.5	66.67	1.1	67.59	67.80	0.5	5,208	0.01%
2024/04/22	5.1	68.33	7.9	68.54	67.20	-2.8	5,212	-0.05%
2024/04/19	13.1	69.43	4.7	69.91	70.40	8.4	5,171	0.16%
2024/04/18	4.3	70.51	9	70.63	71.00	-4.7	5,113	-0.09%
2024/04/17	3.1	69.82	2.4	69.87	70.00	0.7	5,085	0.01%
2024/04/16	6.5	68.74	3.1	69.03	69.00	3.4	5,072	0.07%
2024/04/15	4.5	69.64	2.7	69.77	69.60	1.8	5,015	0.04%
2024/04/12	2.7	71.03	7.7	70.03	69.70	-5	4,968	-0.10%
2024/04/11	1.8	70.38	1	70.80	70.80	0.8	4,920	0.02%
2024/04/10	11	70.80	3.2	70.78	70.50	7.8	4,923	0.16%
2024/04/09	4.2	71.89	4.7	72.18	72.20	-0.5	4,895	-0.01%
2024/04/08	4.7	71.41	14.1	71.85	71.90	-9.4	4,898	-0.19%
2024/04/03	1.1	72.26	2.2	71.87	72.00	-1.1	4,898	-0.02%
2024/04/02	6.6	72.55	1.3	72.60	72.60	5.3	4,894	0.11%
2024/04/01	4.3	72.30	1.4	72.59	72.70	2.9	4,893	0.06%
2024/03/29	4.1	74.08	9.4	72.79	72.70	-5.3	4,908	-0.11%
2024/03/28	25.2	74.77	13.9	74.89	73.70	11.4	4,829	0.24%
2024/03/27	9.1	72.66	6.2	72.27	73.20	2.9	4,646	0.06%
2024/03/26	5	70.23	5.3	69.92	69.40	-0.3	4,591	-0.01%
2024/03/25	2.3	71.89	6.1	71.74	71.20	-3.7	4,596	-0.08%
2024/03/22	5.4	72.25	4.1	72.37	71.40	1.3	4,705	0.03%
2024/03/21	12.7	74.63	29.6	74.10	73.60	-16.9	4,720	-0.36%
2024/03/20	80	74.44	58.6	72.00	76.10	21.4	4,459	0.48%
2024/03/19	15.2	68.79	9.9	68.93	69.20	5.4	3,975	0.13%
2024/03/18	2.4	66.22	1.8	65.44	66.40	0.7	3,794	0.02%
2024/03/15	2.2	65.20	1.1	65.25	64.90	1.1	3,791	0.03%
2024/03/14	1.1	65.15	17.2	64.83	65.30	-16.1	3,792	-0.42%
2024/03/13	1.2	65.22	0	0.00	64.60	1.2	3,798	0.03%
2024/03/12	6	64.30	2	64.75	64.60	4	3,825	0.10%
2024/03/11	0	0.00	1.4	63.66	63.50	-1.4	3,882	-0.04%
2024/03/08	0.4	66.20	12.9	65.27	64.10	-12.5	3,929	-0.32%
2024/03/07	0.9	68.77	6.1	68.08	67.60	-5.2	3,999	-0.13%
2024/03/06	10.1	68.79	6.1	68.68	68.60	4	4,252	0.09%
2024/03/05	5.1	68.17	5.7	68.28	68.70	-0.7	4,495	-0.01%
2024/03/04	2.7	66.49	4.2	66.67	66.30	-1.4	4,448	-0.03%
2024/03/01	2.1	66.57	1	66.50	66.00	1.1	4,454	0.02%
2024/02/29	0	0.00	1	66.25	65.30	-1	4,433	-0.02%
2024/02/27	5	67.50	5.3	66.62	66.30	-0.2	4,396	-0.01%
2024/02/26	8.3	67.55	1.8	68.00	67.50	6.4	4,382	0.15%
2024/02/23	4.8	68.76	6.1	68.39	68.10	-1.3	4,407	-0.03%
2024/02/22	8.9	68.08	4.4	68.24	68.10	4.5	4,525	0.10%
2024/02/21	2.9	68.75	6.7	68.68	68.90	-3.8	4,550	-0.08%
2024/02/20	2.1	69.30	4.4	69.48	69.30	-2.3	4,590	-0.05%
2024/02/19	4.9	69.34	2.2	69.24	69.80	2.7	4,588	0.06%
2024/02/16	4.4	69.77	7	69.43	69.20	-2.5	4,599	-0.05%
2024/02/15	11.7	67.26	7.3	68.92	69.20	4.4	4,553	0.10%
2024/02/05	1.3	64.16	1.1	64.03	64.30	0.2	4,455	0.00%
2024/02/02	0.1	64.50	3.6	64.46	64.70	-3.5	4,505	-0.08%
2024/02/01	7.3	64.47	5.1	64.89	64.90	2.2	4,540	0.05%
2024/01/31	1.4	64.30	0.1	64.39	63.90	1.3	4,574	0.03%
2024/01/30	0.1	64.80	6.8	64.56	64.30	-6.7	4,625	-0.15%
2024/01/29	3.2	65.09	0.6	65.25	65.50	2.6	4,679	0.05%
2024/01/26	14.3	65.27	0	0.00	64.80	14.3	4,802	0.30%
2024/01/25	0	0.00	1	64.20	63.50	-1	5,147	-0.02%
2024/01/24	0	0.00	12.8	65.86	64.70	-12.8	5,724	-0.22%
2024/01/23	2.2	65.34	10.8	65.25	65.80	-8.6	5,960	-0.14%
2024/01/22	0.9	65.39	12.4	65.10	64.90	-11.5	5,958	-0.19%
2024/01/19	0.4	64.90	4	64.45	64.30	-3.6	5,961	-0.06%
2024/01/18	3.7	65.26	7.2	64.46	65.10	-3.5	5,978	-0.06%
2024/01/17	8.1	65.66	1.3	66.01	65.20	6.7	5,970	0.11%
2024/01/16	5.6	65.18	2.9	64.98	65.50	2.7	5,952	0.05%
2024/01/15	22.9	64.91	20.5	64.63	65.00	2.4	5,946	0.04%
2024/01/12	0.5	62.95	1.3	62.85	63.00	-0.8	5,930	-0.01%
2024/01/11	1.3	63.31	1.9	63.48	63.50	-0.6	5,941	-0.01%
2024/01/10	0.9	62.12	43	62.13	62.90	-42.1	6,019	-0.70%
2024/01/09	0	0.00	5.4	64.01	63.20	-5.4	6,001	-0.09%
2024/01/08	3.4	64.13	0	64.50	64.10	3.3	6,040	0.06%
2024/01/05	0	64.80	1.4	64.61	64.50	-1.3	6,074	-0.02%
2024/01/04	0.4	64.70	21.5	64.95	65.10	-21.1	6,078	-0.35%
2024/01/03	2.4	65.15	6.2	65.30	65.10	-3.9	6,124	-0.06%
2024/01/02	9.2	64.30	1.2	64.24	65.20	8	6,245	0.13%
2023/12/29	0.2	64.70	14.3	64.49	64.50	-14.1	6,259	-0.23%
2023/12/28	2.3	63.88	10	64.00	63.70	-7.7	6,278	-0.12%
2023/12/27	14.1	64.21	14.3	64.16	64.30	-0.2	6,348	0.00%
2023/12/26	6	63.80	2.8	63.89	64.30	3.2	6,403	0.05%
2023/12/25	3.8	63.78	0.2	65.00	63.70	3.7	6,357	0.06%
2023/12/22	4.2	64.21	1.6	64.27	64.90	2.6	6,298	0.04%
2023/12/21	1.6	64.11	0.6	64.61	64.00	1	6,269	0.02%
2023/12/20	0.6	65.49	4	65.37	64.80	-3.4	6,269	-0.05%
2023/12/19	6.9	64.53	10.5	65.13	65.30	-3.6	6,272	-0.06%
2023/12/18	0.5	71.00	4.9	70.42	68.00	-4.4	6,152	-0.07%
2023/12/15	6.3	74.29	12	74.74	72.90	-5.8	6,063	-0.09%
2023/12/14	11.2	73.08	28.5	72.76	73.40	-17.3	5,987	-0.29%
2023/12/13	4.5	70.86	1.9	71.00	71.10	2.7	5,957	0.04%
2023/12/12	3.9	70.42	2.4	70.51	70.30	1.5	6,040	0.02%
2023/12/11	9.4	71.69	3.8	71.61	70.70	5.5	6,083	0.09%
2023/12/08	0.4	71.78	18.8	71.98	72.20	-18.5	6,121	-0.30%
2023/12/07	14.2	71.68	3.7	71.33	71.50	10.6	6,167	0.17%
2023/12/06	5.8	71.40	4.1	71.10	71.00	1.6	6,245	0.03%
2023/12/05	2.1	68.88	9.1	68.76	70.00	-7	6,364	-0.11%
2023/12/04	7.4	71.47	5.8	71.05	70.10	1.6	6,681	0.02%
2023/12/01	16.8	69.51	12.1	70.08	70.50	4.7	6,663	0.07%
2023/11/30	13.7	66.54	41.8	67.28	69.00	-28.1	6,466	-0.43%
2023/11/29	13.6	64.32	39.6	63.88	64.20	-26	6,214	-0.42%
2023/11/28	29.7	63.17	6	62.96	63.20	23.7	6,221	0.38%
2023/11/27	9.9	61.86	0.3	61.78	61.90	9.6	6,258	0.15%
2023/11/24	3.4	61.81	7.3	61.66	61.50	-4	6,290	-0.06%
2023/11/23	0.3	61.80	8.1	61.88	61.50	-7.8	6,357	-0.12%
2023/11/22	2.1	61.99	16.8	62.02	61.80	-14.7	6,400	-0.23%
2023/11/21	22.8	64.77	21.6	65.06	62.80	1.3	6,460	0.02%
2023/11/20	16.1	64.48	10.3	64.12	64.60	5.7	6,567	0.09%
2023/11/17	17.3	64.11	9.4	64.28	64.50	7.9	6,575	0.12%
2023/11/16	1.4	62.85	12.5	62.72	63.10	-11.1	6,614	-0.17%
2023/11/15	4.7	63.65	13.5	63.44	63.30	-8.8	6,703	-0.13%
2023/11/14	16.3	63.00	5.8	62.94	63.00	10.5	6,751	0.16%
2023/11/13	0.7	62.14	21.8	61.90	61.90	-21.1	6,837	-0.31%
2023/11/10	5.5	62.66	6.9	62.22	62.00	-1.3	6,927	-0.02%
2023/11/09	9.5	62.98	2.4	63.31	63.40	7.2	7,017	0.10%
2023/11/08	14.1	63.13	8.6	62.73	62.50	5.6	7,052	0.08%
2023/11/07	3.6	63.90	2.1	63.74	63.40	1.4	7,139	0.02%
2023/11/06	9.1	63.53	5.7	63.90	64.00	3.4	7,240	0.05%
2023/11/03	5.7	63.71	10.5	63.91	62.40	-4.8	7,229	-0.07%
2023/11/02	32.4	63.08	13.2	62.94	63.90	19.2	7,160	0.27%
2023/11/01	28.3	59.30	18.2	60.92	61.20	10.1	6,866	0.15%
2023/10/31	31.2	60.23	31.2	61.01	61.60	0	6,314	0.00%
2023/10/30	1.5	56.11	0.6	56.10	56.00	0.9	6,142	0.01%
2023/10/27	2.4	55.94	1.1	56.28	56.00	1.3	6,205	0.02%
2023/10/26	0.1	54.91	3.5	54.51	54.90	-3.4	6,275	-0.05%
2023/10/25	2.1	55.83	7.6	55.85	55.60	-5.5	6,317	-0.09%
2023/10/24	5.9	54.76	3	55.42	55.70	2.9	6,364	0.04%
2023/10/23	9.2	54.37	3.6	54.74	54.30	5.6	6,446	0.09%
2023/10/20	0.6	53.99	7	53.65	53.90	-6.4	6,629	-0.10%
2023/10/19	10.3	54.75	3.6	54.99	55.00	6.7	6,661	0.10%
2023/10/18	15.9	53.66	26.1	54.07	54.30	-10.2	6,673	-0.15%
2023/10/17	2.1	56.59	5.3	56.03	55.40	-3.2	6,673	-0.05%
2023/10/16	2.3	56.15	0.4	56.20	56.00	2	6,859	0.03%
2023/10/13	1.4	57.00	2.8	57.23	56.60	-1.4	7,113	-0.02%
2023/10/12	18.2	58.02	4	57.89	58.00	14.2	7,355	0.19%
2023/10/11	2	57.45	3.2	57.48	57.40	-1.2	7,465	-0.02%
2023/10/06	23.2	59.65	13.4	58.46	57.80	9.8	7,486	0.13%
2023/10/05	25	62.86	4	62.08	61.90	21	7,397	0.28%
2023/10/04	9	62.28	5	62.21	62.70	4	7,446	0.05%
2023/10/03	4.8	63.24	7.7	63.44	63.10	-3	7,513	-0.04%
2023/10/02	10.2	63.75	8.6	63.47	64.60	1.6	7,555	0.02%
2023/09/28	1.2	62.00	4.9	61.95	62.00	-3.6	7,521	-0.05%
2023/09/27	12.3	62.17	7	61.62	61.70	5.3	7,551	0.07%
2023/09/26	13.6	62.31	3.5	62.01	62.20	10.1	7,565	0.13%
2023/09/25	7.1	61.38	5	60.96	62.20	2.1	7,573	0.03%
2023/09/22	3	58.81	4.7	58.71	59.60	-1.8	7,532	-0.02%
2023/09/21	3.7	59.94	17.4	59.86	59.60	-13.6	7,598	-0.18%
2023/09/20	5.9	61.86	8.5	61.64	61.30	-2.7	7,734	-0.03%
2023/09/19	3.8	63.30	25.5	62.78	62.80	-21.7	7,802	-0.28%
2023/09/18	5.9	62.70	17	62.94	62.30	-11.1	7,809	-0.14%
2023/09/15	3.8	62.13	12.9	62.24	61.90	-9.1	7,808	-0.12%
2023/09/14	18.3	61.40	24	61.88	61.80	-5.7	7,723	-0.07%
2023/09/13	1.7	59.50	2.3	59.63	60.40	-0.6	7,665	-0.01%
2023/09/12	3.4	59.33	11.9	59.72	59.40	-8.6	7,623	-0.11%
2023/09/11	7.9	58.97	42.4	58.70	58.70	-34.5	7,563	-0.46%
2023/09/08	6.7	61.20	7.5	60.87	61.00	-0.8	7,459	-0.01%
2023/09/07	8.2	61.87	22	61.30	60.90	-13.8	7,295	-0.19%
2023/09/06	9.2	59.83	16.2	59.75	60.50	-7	6,934	-0.10%
2023/09/05	8.2	57.35	15.9	58.26	58.60	-7.7	6,852	-0.11%
2023/09/04	4.9	55.75	4.6	56.32	56.10	0.2	6,782	0.00%
2023/09/01	1	55.70	0.9	56.08	55.60	0.2	6,899	0.00%
2023/08/31	4.7	55.57	1.3	55.39	56.80	3.4	6,881	0.05%
2023/08/30	0.7	55.68	9	55.67	54.90	-8.3	6,913	-0.12%
2023/08/29	7.9	55.42	7.5	55.17	55.10	0.3	6,913	0.00%
2023/08/28	5.9	55.86	33.5	55.99	55.90	-27.5	6,888	-0.40%
2023/08/25	12.1	56.96	34.2	57.26	57.40	-22.1	6,919	-0.32%
2023/08/24	24.4	55.99	22.2	56.46	55.90	2.2	6,840	0.03%
2023/08/23	6.4	59.15	7	58.82	58.80	-0.6	6,610	-0.01%
2023/08/22	4.2	58.46	11	58.29	58.80	-6.8	6,650	-0.10%
2023/08/21	13.9	57.15	21.5	57.66	58.00	-7.6	6,629	-0.12%
2023/08/18	7.8	56.07	10.9	55.84	55.80	-3.1	6,599	-0.05%
2023/08/17	59.2	55.25	24.8	55.24	56.20	34.5	6,552	0.53%
2023/08/16	12.1	53.81	15.5	53.38	54.10	-3.4	6,509	-0.05%
2023/08/15	29.7	53.29	25	53.17	53.40	4.7	6,428	0.07%
2023/08/14	2.6	50.90	7.3	50.90	51.70	-4.7	6,322	-0.07%
2023/08/11	5.8	51.93	14.9	51.68	52.10	-9.1	6,321	-0.14%
2023/08/10	23.4	52.29	53.1	52.20	52.10	-29.7	6,240	-0.48%
2023/08/09	3.7	51.73	13	51.80	51.80	-9.3	6,149	-0.15%
2023/08/08	11.3	51.21	21.4	51.18	51.60	-10.1	6,153	-0.16%
2023/08/07	7.5	50.19	10.2	49.54	50.90	-2.7	6,165	-0.04%
2023/08/04	6.6	48.05	0	0.00	49.05	6.6	6,241	0.11%
2023/08/02	0	0.00	45.1	48.37	48.25	-45.1	6,212	-0.73%
2023/08/01	7.6	50.07	6	50.64	50.40	1.6	6,216	0.03%
2023/07/31	56.5	51.42	49.4	51.54	51.30	7.2	6,527	0.11%
2023/07/28	3.4	50.54	22.3	50.31	51.20	-18.9	6,583	-0.29%
2023/07/27	8.3	50.72	1.6	50.88	50.70	6.7	6,498	0.10%
2023/07/26	5.6	51.23	81.7	51.26	51.10	-76.1	6,442	-1.18%
2023/07/25	95.8	51.32	30.8	50.90	51.40	65.1	6,337	1.03%
2023/07/24	7.7	48.99	2.6	48.52	49.10	5	6,126	0.08%
2023/07/21	3.6	48.21	7.4	48.18	48.45	-3.7	6,069	-0.06%
2023/07/20	1.4	49.05	91	48.26	48.20	-89.6	6,029	-1.49%
2023/07/19	1	48.15	3	49.23	48.10	-2	5,952	-0.03%
2023/07/18	25	51.84	15	50.05	50.80	10	5,773	0.17%
2023/07/17	79.2	52.99	90	52.24	52.50	-10.8	5,479	-0.20%
2023/07/14	7	48.46	82.9	48.33	49.45	-75.9	5,214	-1.46%
2023/07/13	1	48.20	18	47.68	47.95	-17	5,110	-0.33%
2023/07/12	0	0.00	4.8	47.34	47.50	-4.8	5,038	-0.09%
2023/07/11	0	0.00	51	47.40	47.30	-51	4,997	-1.02%
2023/07/10	1	46.00	38.3	46.04	46.05	-37.3	4,919	-0.76%
2023/07/07	2	46.90	18.9	46.61	47.30	-16.9	4,812	-0.35%
2023/07/06	17.6	48.66	4.2	48.19	48.20	13.4	4,772	0.28%
2023/07/05	8.1	47.65	1.8	47.62	47.75	6.3	4,694	0.13%
2023/07/04	1.2	47.25	35.6	46.99	47.05	-34.4	4,681	-0.74%
2023/07/03	9.4	47.09	3.2	46.99	47.20	6.2	4,655	0.13%
2023/06/30	2.7	45.87	6.5	45.80	45.90	-3.9	4,678	-0.08%
2023/06/29	29.5	45.58	42	45.54	46.20	-12.5	4,640	-0.27%
2023/06/28	46.7	46.51	85.1	46.74	46.80	-38.4	4,514	-0.85%
2023/06/27	50.1	44.37	59	44.17	44.50	-8.9	4,337	-0.21%
2023/06/26	20.4	43.61	4	43.67	44.15	16.4	4,197	0.39%
2023/06/21	20	43.04	16.2	43.33	43.20	3.8	4,175	0.09%
2023/06/20	18.1	42.18	18.2	42.10	42.20	-0.1	4,117	0.00%
2023/06/19	4.2	41.91	0.6	42.17	42.15	3.6	4,180	0.09%
2023/06/16	3.8	42.36	15	42.54	42.35	-11.2	4,337	-0.26%
2023/06/15	7.3	42.48	5.3	42.47	42.60	2	4,317	0.05%
2023/06/14	13.2	42.42	0.3	42.48	42.50	12.9	4,289	0.30%
2023/06/13	10.1	41.99	1.1	41.89	42.25	9	4,282	0.21%
2023/06/12	1.6	41.87	1.9	41.91	42.00	-0.3	4,258	-0.01%
2023/06/09	21.7	41.98	4	41.71	42.20	17.6	4,246	0.42%
2023/06/08	6.6	41.54	4.4	41.51	41.65	2.2	4,211	0.05%
2023/06/07	47.2	41.81	0.6	41.94	42.00	46.6	4,177	1.12%
2023/06/06	13.1	40.64	12.9	40.39	40.60	0.2	4,037	0.01%
2023/06/05	26.7	40.35	4.5	40.41	40.45	22.2	4,008	0.55%
2023/06/02	0.9	39.95	2.1	39.77	39.70	-1.2	3,934	-0.03%
2023/06/01	3.3	39.55	10.1	39.80	39.75	-6.8	3,952	-0.17%
2023/05/31	1.8	38.81	5.6	38.73	39.15	-3.9	3,925	-0.10%
2023/05/30	3.3	39.43	1.8	39.42	39.55	1.5	3,822	0.04%
2023/05/29	4.5	39.51	59.5	39.60	39.75	-55	3,788	-1.45%
2023/05/26	2.2	39.55	34.6	39.38	39.15	-32.4	3,754	-0.86%
2023/05/25	32.7	39.97	4.6	39.77	40.20	28.2	3,676	0.77%
2023/05/24	30.9	39.38	23.7	39.58	39.60	7.2	3,587	0.20%
2023/05/23	13.1	38.55	0.1	38.60	38.80	13	3,503	0.37%
2023/05/22	17.5	38.29	11	38.29	38.50	6.5	3,467	0.19%
2023/05/19	5.8	37.76	3.6	37.84	37.85	2.2	3,393	0.06%
2023/05/18	5.9	37.51	7.1	37.77	37.75	-1.2	3,357	-0.04%
2023/05/17	1.8	37.73	4.8	37.71	37.55	-2.9	3,354	-0.09%
2023/05/16	4.7	37.49	1.3	37.27	37.50	3.5	3,265	0.11%
2023/05/15	1.4	37.90	2.5	37.40	37.40	-1.1	3,211	-0.03%
2023/05/12	27.9	37.32	23.5	37.55	37.65	4.4	3,149	0.14%
2023/05/11	1.4	37.21	3.3	37.31	37.15	-1.9	3,069	-0.06%
2023/05/10	25.8	37.18	34.7	37.63	37.65	-8.9	2,987	-0.30%
2023/05/09	0.3	36.50	1.3	36.39	36.40	-1.1	2,823	-0.04%
2023/05/08	0.7	36.97	1.2	36.95	36.85	-0.6	2,788	-0.02%
2023/05/05	4.2	36.98	11.2	37.08	36.45	-7	2,680	-0.26%
2023/05/04	0	0.00	6	37.23	37.30	-6	2,307	-0.26%
2023/05/03	1.1	34.10	1.6	33.89	33.95	-0.6	2,159	-0.03%
2023/05/02	4.3	33.99	0	0.00	34.15	4.3	2,163	0.20%
2023/04/28	0.5	33.87	0.3	33.79	33.80	0.2	2,157	0.01%
2023/04/27	0.7	33.43	0	0.00	33.65	0.7	2,147	0.03%
2023/04/26	0	0.00	0.4	33.00	33.10	-0.4	2,137	-0.02%
2023/04/25	3.9	33.47	3.3	33.15	32.95	0.6	2,123	0.03%
2023/04/24	2.3	33.64	0	0.00	33.70	2.3	2,101	0.11%
2023/04/21	0	34.01	3.2	33.62	33.25	-3.2	2,086	-0.15%
2023/04/20	2.4	33.97	1.3	33.96	33.90	1.1	2,048	0.05%
2023/04/19	0.2	33.95	1.2	34.09	34.15	-1	2,032	-0.05%
2023/04/18	0	34.35	1.8	34.18	34.15	-1.8	1,998	-0.09%
2023/04/17	0.5	34.42	1	34.40	34.55	-0.6	1,963	-0.03%
2023/04/14	4.1	34.25	2.6	34.33	34.10	1.6	1,923	0.08%
2023/04/13	0	0.00	5.3	34.03	34.00	-5.3	1,886	-0.28%
2023/04/12	4.3	34.13	1.6	34.07	34.25	2.7	1,864	0.14%
2023/04/11	2.8	34.20	11.4	34.21	34.30	-8.6	1,843	-0.47%
2023/04/10	2.4	33.77	1.2	33.90	33.75	1.2	1,732	0.07%
2023/04/07	13.1	33.64	70	33.74	33.85	-56.9	1,708	-3.33%
2023/04/06	60	33.32	2.3	33.05	33.35	57.7	1,661	3.47%
2023/03/31	16.1	33.88	2	33.73	33.85	14.2	1,612	0.88%
2023/03/30	0	33.19	18.3	33.40	33.35	-18.3	1,504	-1.22%
2023/03/29	0.9	33.25	1	33.50	33.20	-0.1	1,489	0.00%
2023/03/28	0.5	33.00	0	32.60	32.60	0.5	1,460	0.03%
2023/03/27	0	33.20	3.7	33.26	33.05	-3.7	1,428	-0.26%
2023/03/24	35.7	33.35	5.1	33.62	33.30	30.7	1,413	2.17%
2023/03/23	0.1	33.00	7.1	33.15	33.10	-7	1,356	-0.52%
2023/03/22	4.1	32.93	5.7	33.09	33.10	-1.7	1,330	-0.12%
2023/03/21	5.7	32.68	16.1	33.33	33.50	-10.4	1,244	-0.84%
2023/03/20	4.9	31.69	7	31.60	31.75	-2.1	1,054	-0.20%
2023/03/17	0.3	31.31	6.1	31.44	31.45	-5.8	1,051	-0.55%
2023/03/16	25.9	31.02	3	31.09	30.95	23	1,044	2.20%
2023/03/15	0.6	31.61	1.1	31.59	31.50	-0.4	1,024	-0.04%
2023/03/14	2.5	31.63	0.8	31.61	31.45	1.7	1,023	0.16%
2023/03/13	11.8	31.79	3.2	31.81	31.80	8.6	1,003	0.86%
2023/03/10	3	31.55	3.4	31.37	31.35	-0.4	965	-0.04%
2023/03/09	1.5	31.71	1.2	31.96	31.50	0.3	961	0.03%
2023/03/08	0.2	31.70	2.8	31.77	31.80	-2.6	968	-0.27%
2023/03/07	10.8	31.41	62	31.55	31.60	-51.2	950	-5.39%
2023/03/06	40	31.47	11.3	31.50	31.40	28.7	921	3.12%
2023/03/03	0.5	30.26	0	0.00	30.45	0.5	861	0.05%
2023/03/02	0	29.85	4	30.00	30.00	-4	832	-0.49%
2023/03/01	0.8	29.70	0.2	29.83	29.80	0.6	828	0.08%
2023/02/24	0	0.00	5.6	30.05	30.00	-5.6	832	-0.67%
2023/02/23	0.8	30.10	5	30.30	30.20	-4.2	832	-0.51%
2023/02/22	0	29.35	1.1	29.48	29.60	-1	810	-0.13%
2023/02/21	0.1	29.90	4.3	29.85	29.75	-4.2	823	-0.51%
2023/02/17	0	29.71	0.1	29.80	29.95	0	852	-0.01%
2023/02/16	0.4	29.75	0.1	29.80	29.85	0.3	861	0.03%
2023/02/15	2.1	29.87	4.3	29.94	29.80	-2.2	932	-0.23%
2023/02/14	0.2	29.05	0	0.00	29.15	0.2	923	0.02%
2023/02/13	0.1	28.60	0	0.00	28.85	0.1	952	0.01%
2023/02/10	0	29.40	1	29.05	28.85	-1	969	-0.10%
2023/02/09	3	29.47	0	0.00	29.40	3	982	0.31%
2023/02/07	0	0.00	0.8	29.65	29.60	-0.8	1,074	-0.08%
2023/02/06	0.4	29.50	0.1	29.61	29.55	0.3	1,108	0.03%
2023/02/03	0.5	29.55	0	29.60	29.60	0.5	1,154	0.04%
2023/02/02	5	29.75	0	29.50	29.70	5	1,151	0.43%
2023/02/01	0	29.00	0	28.85	29.25	0	1,131	0.00%
2023/01/31	0	28.70	0	28.60	28.75	0	1,117	0.00%
2023/01/30	0	28.10	0	0.00	28.30	0	1,110	0.00%
2023/01/17	1	27.70	0	0.00	27.70	1	1,105	0.09%
2023/01/12	1	28.15	1.4	27.94	27.90	-0.4	1,133	-0.04%
2023/01/11	1.4	28.00	0	0.00	28.05	1.4	1,141	0.13%
2023/01/10	2	28.05	0	28.10	28.10	2	1,152	0.17%
2023/01/09	0	28.02	0.3	28.00	28.10	-0.3	1,160	-0.03%
2023/01/06	0	0.00	13	27.85	27.80	-13	1,164	-1.12%
2023/01/05	0	27.75	0	0.00	27.80	0	1,182	0.00%
2023/01/04	0	0.00	0	27.85	27.65	0	1,196	0.00%
2023/01/03	0	27.25	0	27.31	27.70	0	1,204	0.00%
2022/12/30	1	27.74	0	0.00	27.55	1	1,212	0.08%
2022/12/28	1	27.55	0	0.00	27.60	1	1,231	0.08%
2022/12/26	1	28.05	0	0.00	28.05	1	1,236	0.08%
2022/12/23	0	0.00	0	27.60	27.60	0	1,231	0.00%
2022/12/22	0	27.80	0	0.00	27.90	0	1,241	0.00%
2022/12/21	1	27.65	0	0.00	27.60	1	1,258	0.08%
2022/12/19	1	28.20	0	0.00	28.20	1	1,275	0.08%
2022/12/16	0	0.00	1	28.50	28.55	-1	1,277	-0.08%
2022/12/12	0	0.00	0.1	28.75	28.80	-0.1	1,270	-0.01%
2022/12/09	0.1	28.95	0	0.00	28.85	0.1	1,271	0.01%
2022/12/08	0	0.00	0	28.75	28.95	0	1,259	0.00%
2022/12/07	0	0.00	10	28.85	28.60	-10	1,255	-0.80%
2022/12/06	0	0.00	1.6	29.59	29.20	-1.6	1,246	-0.13%
2022/12/05	1	30.45	0.2	30.25	30.10	0.8	1,227	0.07%
2022/12/02	6.1	30.42	0.2	30.39	30.30	5.8	1,216	0.48%
2022/12/01	11.2	30.39	3	30.30	30.20	8.2	1,196	0.68%
2022/11/30	3.1	29.94	0.3	29.93	30.05	2.8	1,182	0.24%
2022/11/29	2	29.25	0	29.15	29.40	2	1,169	0.17%
2022/11/28	0.5	29.10	0	0.00	29.20	0.5	1,167	0.04%
2022/11/24	0	0.00	0	29.25	29.40	0	1,174	0.00%
2022/11/23	0	29.50	0	29.50	29.25	0	1,180	0.00%
2022/11/22	0	29.45	3.1	29.31	29.45	-3.1	1,193	-0.26%
2022/11/21	0.1	29.25	0.6	29.13	29.10	-0.6	1,201	-0.05%
2022/11/18	0	0.00	1.3	29.77	29.60	-1.3	1,194	-0.11%
2022/11/17	0.3	29.95	0	0.00	30.00	0.3	1,185	0.02%
2022/11/16	0	29.83	0.1	29.71	29.80	-0.1	1,171	-0.01%
2022/11/15	0.4	30.05	0	30.00	29.85	0.4	1,158	0.03%
2022/11/14	2.1	29.62	0.1	29.74	29.75	2	1,151	0.17%
2022/11/11	10.1	30.07	1.2	29.81	29.55	8.9	1,146	0.77%
2022/11/10	0	0.00	1.6	29.30	29.55	-1.6	1,172	-0.14%
2022/11/09	1.2	29.13	0.5	29.24	29.35	0.7	1,170	0.06%
2022/11/08	2	28.90	2.1	29.06	28.70	-0.1	1,158	0.00%
2022/11/07	6.2	29.06	5.7	29.31	28.95	0.5	1,170	0.04%
2022/11/04	1.9	28.95	2.6	28.82	29.00	-0.7	1,219	-0.06%
2022/11/03	2.8	28.63	0.1	28.51	28.95	2.7	1,200	0.23%
2022/11/02	1.5	27.73	6.4	27.66	27.80	-4.8	1,169	-0.41%
2022/11/01	10.4	26.91	3.6	26.92	27.35	6.9	1,185	0.58%
2022/10/31	5.3	25.65	0	25.70	25.80	5.3	1,155	0.46%
2022/10/28	60.6	25.20	0	25.35	25.25	60.6	1,168	5.19%
2022/10/27	0	25.10	0	25.20	25.30	0	1,170	0.00%
2022/10/26	0	25.10	1.6	24.90	24.70	-1.6	1,177	-0.13%
2022/10/25	0	0.00	1	25.13	25.00	-1	1,178	-0.08%
2022/10/24	0.8	25.55	0	0.00	25.35	0.8	1,190	0.07%
2022/10/21	0	0.00	0.9	25.27	25.20	-0.9	1,187	-0.07%
2022/10/20	0.9	25.05	0	0.00	25.65	0.9	1,188	0.07%
2022/10/19	0	0.00	0.5	25.59	25.30	-0.5	1,180	-0.04%
2022/10/18	0.5	25.40	0	0.00	25.65	0.5	1,178	0.04%
2022/10/17	0	0.00	0.8	24.47	24.80	-0.8	1,181	-0.07%
2022/10/14	0.8	24.82	0	0.00	24.95	0.8	1,191	0.07%
2022/10/13	2	24.85	6.8	24.52	23.80	-4.8	1,199	-0.40%
2022/10/12	1.8	25.45	0	0.00	25.20	1.8	1,194	0.15%
2022/10/11	0	0.00	0.2	26.40	25.50	-0.2	1,191	-0.01%
2022/10/07	0.2	26.60	0.7	26.55	26.40	-0.5	1,204	-0.04%
2022/10/06	0.7	26.55	1.7	26.59	26.50	-1	1,206	-0.08%
2022/10/05	0.8	26.24	0.8	26.13	25.95	0	1,198	0.00%
2022/10/04	1.7	25.75	1.7	26.08	26.05	0.1	1,203	0.01%
2022/10/03	0.4	25.23	0.4	25.24	25.30	0.1	1,204	0.00%
2022/09/30	1.4	25.20	0.5	24.96	25.35	0.9	1,220	0.07%
2022/09/29	1.7	24.95	0	25.50	25.25	1.7	1,226	0.14%
2022/09/28	0	24.70	0.7	25.26	24.40	-0.7	1,230	-0.05%
2022/09/27	0.7	25.33	0	0.00	25.55	0.7	1,230	0.06%
2022/09/26	0	0.00	0	26.30	25.40	0	1,245	0.00%
2022/09/23	0	27.05	10.7	26.99	26.85	-10.7	1,263	-0.84%
2022/09/22	0.7	27.00	0	0.00	27.00	0.7	1,297	0.05%
2022/09/19	0	0.00	0	27.45	27.30	0	1,331	0.00%
2022/09/16	0	0.00	0.4	27.92	27.85	-0.4	1,338	-0.03%
2022/09/15	0.2	27.98	0.8	28.08	28.00	-0.6	1,358	-0.04%
2022/09/14	0.4	27.65	0.5	27.69	27.75	-0.1	1,377	-0.01%
2022/09/13	0.6	28.05	0.2	28.01	28.00	0.5	1,392	0.03%
2022/09/12	0.1	27.85	0.7	27.85	27.85	-0.6	1,428	-0.04%
2022/09/08	1.3	27.32	0.1	27.40	27.55	1.2	1,469	0.08%
2022/09/07	0.1	27.05	0	0.00	27.00	0.1	1,630	0.01%
2022/09/06	1	27.50	8	27.45	27.40	-7	1,689	-0.41%
2022/09/02	0	0.00	0.4	28.66	28.50	-0.4	1,718	-0.03%
2022/09/01	0.4	28.69	2.3	28.64	28.65	-1.9	1,781	-0.11%
2022/08/31	0.2	28.95	10.1	29.10	29.15	-9.9	1,799	-0.55%
2022/08/30	0.6	28.70	0.1	28.90	28.80	0.5	1,830	0.03%
2022/08/29	0	0.00	1.5	28.51	28.40	-1.5	1,859	-0.08%
2022/08/26	3.1	29.18	0	0.00	29.30	3.1	1,922	0.16%
2022/08/25	0.2	28.80	0	0.00	28.80	0.2	2,238	0.01%
2022/08/24	1	28.80	0	0.00	28.65	1	2,291	0.04%
2022/08/18	0	0.00	0.4	29.16	29.10	-0.4	2,486	-0.02%
2022/08/17	2.4	29.43	0.5	29.60	29.40	1.9	2,493	0.08%
2022/08/16	0.5	29.16	1	29.15	29.25	-0.6	2,394	-0.02%
2022/08/15	1	28.85	1	28.75	28.80	0	2,364	0.00%
2022/08/12	0	0.00	0.9	28.83	28.80	-0.9	2,350	-0.04%
2022/08/11	13	28.86	0.9	28.86	29.00	12.1	2,333	0.52%
2022/08/10	0.9	28.00	0	0.00	28.20	0.9	2,270	0.04%
2022/08/08	1	28.85	2	29.03	28.90	-1	2,254	-0.04%
2022/08/04	1	29.30	0	0.00	29.05	1	2,209	0.05%
2022/08/02	0	0.00	25	29.00	29.00	-25	2,235	-1.12%
2022/08/01	0	29.70	0.6	29.71	29.65	-0.6	2,272	-0.03%
2022/07/28	0	0.00	0.7	29.18	29.00	-0.7	2,268	-0.03%
2022/07/26	0	0.00	2.4	29.07	28.85	-2.4	2,269	-0.11%
2022/07/25	0	0.00	0.6	29.49	29.50	-0.6	2,281	-0.03%
2022/07/22	0.8	29.57	11	29.52	29.55	-10.2	2,339	-0.44%
2022/07/21	0.3	29.31	0.3	29.48	29.55	0	2,355	0.00%
2022/07/20	0.5	29.17	2.5	29.33	29.15	-2	2,351	-0.09%
2022/07/19	1.4	28.95	0.1	28.90	29.10	1.3	2,379	0.05%
2022/07/18	2.8	28.44	0.1	28.30	28.65	2.7	2,392	0.11%
2022/07/15	1.5	27.70	1	28.29	28.10	0.5	2,431	0.02%
2022/07/14	1.7	27.42	0.2	27.50	27.50	1.6	2,434	0.07%
2022/07/13	10.7	26.98	0	0.00	27.00	10.7	2,458	0.44%
2022/07/11	0	0.00	0.1	27.30	27.20	-0.1	2,554	-0.01%
2022/07/08	0.1	27.74	0	27.85	27.55	0.1	3,058	0.00%
2022/07/07	0	26.85	2	26.83	27.05	-2	3,176	-0.06%
2022/07/06	0	0.00	3	26.60	26.00	-3	3,199	-0.09%
2022/07/05	1	26.60	0.4	27.16	27.10	0.6	3,222	0.02%
2022/07/04	6.4	27.01	1.5	26.71	26.55	4.9	3,218	0.15%
2022/07/01	4.5	27.65	0	0.00	26.55	4.5	3,242	0.14%
2022/06/30	16	28.53	0	0.00	28.60	16	3,219	0.50%
2022/06/29	10.2	29.80	0	29.85	29.80	10.1	3,199	0.32%
2022/06/28	0	30.00	0	30.30	30.10	0	3,208	0.00%
2022/06/27	0	0.00	0	30.70	30.65	0	3,228	0.00%
2022/06/24	0	30.40	0.1	30.36	30.20	-0.1	3,240	0.00%
2022/06/23	0.1	29.46	0.3	30.04	29.75	-0.2	3,278	-0.01%
2022/06/22	1.3	29.96	1.5	29.94	29.80	-0.3	3,263	-0.01%
2022/06/21	0	0.00	0.2	30.25	30.80	-0.2	3,253	-0.01%
2022/06/20	1.2	30.50	2	30.63	29.90	-0.8	3,255	-0.02%
2022/06/17	2	31.60	2.5	31.55	31.85	-0.5	3,217	-0.02%
2022/06/16	21.5	33.08	20.4	33.89	32.35	1.1	3,187	0.04%
2022/06/15	2.9	32.65	4	32.64	32.65	-1.1	3,045	-0.04%
2022/06/14	0	31.85	0.7	31.44	31.90	-0.7	2,997	-0.02%
2022/06/13	4	31.95	2.3	31.97	31.70	1.7	2,998	0.06%
2022/06/10	5.7	33.33	1.2	33.42	33.15	4.6	2,976	0.15%
2022/06/09	0	33.00	0.1	33.10	33.15	-0.1	2,930	0.00%
2022/06/08	0.1	33.54	0	0.00	33.35	0.1	2,911	0.00%
2022/06/07	1	33.05	0	33.20	33.35	1	2,886	0.03%
2022/06/06	8	33.41	1.2	33.39	33.50	6.8	2,857	0.24%
2022/06/02	16.2	33.97	4	34.32	34.10	12.2	2,810	0.43%
2022/06/01	10.1	32.30	1	32.35	32.35	9.1	2,504	0.36%
2022/05/31	0	0.00	0	31.80	31.05	0	2,460	0.00%
2022/05/30	0	0.00	0.1	31.80	31.80	-0.1	2,449	0.00%
2022/05/27	11.1	31.76	10.2	32.01	31.40	0.8	2,441	0.03%
2022/05/26	51.2	32.09	56.5	32.25	31.80	-5.3	2,416	-0.22%
2022/05/25	0.3	31.20	0	30.50	31.35	0.3	2,282	0.01%
2022/05/24	0	0.00	0	31.27	30.35	0	2,291	0.00%
2022/05/23	0	31.05	0	0.00	31.10	0	2,312	0.00%
2022/05/20	0	0.00	1.2	31.19	31.05	-1.2	2,392	-0.05%
2022/05/19	1	30.80	0	30.60	30.95	1	2,430	0.04%
2022/05/18	2.2	31.25	2.2	31.19	31.25	0	2,437	0.00%
2022/05/17	0.2	30.70	6.6	30.80	31.10	-6.4	2,468	-0.26%
2022/05/16	1	30.35	1	30.10	30.20	0	2,468	0.00%
2022/05/12	1	29.00	0	0.00	28.85	1	2,487	0.04%
2022/05/11	0	0.00	1.8	29.65	29.60	-1.8	2,477	-0.07%
2022/05/10	1	30.00	1	30.25	30.25	0	2,468	0.00%
2022/05/09	8	30.96	0	31.45	30.55	8	2,480	0.32%
2022/05/06	0	0.00	1.6	32.56	32.50	-1.6	2,452	-0.06%
2022/05/05	0	0.00	2.2	33.02	32.95	-2.2	2,465	-0.09%
2022/05/04	0.5	32.60	0	0.00	32.70	0.5	2,472	0.02%
2022/05/03	0.6	32.40	0.1	32.41	32.45	0.5	2,489	0.02%
2022/04/29	0	32.50	0.4	32.75	32.75	-0.4	2,506	-0.01%
2022/04/28	0.4	32.80	3	32.72	32.40	-2.6	2,513	-0.11%
2022/04/27	0	31.40	0.9	31.16	31.35	-0.9	2,459	-0.04%
2022/04/26	1.9	32.22	0.9	32.35	32.10	1	2,442	0.04%
2022/04/25	2	32.35	22.7	32.09	32.00	-20.7	2,458	-0.84%
2022/04/22	1.4	33.91	0	0.00	33.60	1.4	2,462	0.06%
2022/04/21	2	33.85	1	33.80	33.75	1	2,474	0.04%
2022/04/20	0	0.00	0.3	33.10	33.00	-0.3	2,439	-0.01%
2022/04/19	1	32.95	0.2	33.60	32.95	0.8	2,446	0.03%
2022/04/18	2.2	33.07	3.9	33.10	32.70	-1.7	2,459	-0.07%
2022/04/15	6	33.85	6.6	33.83	33.95	-0.6	2,426	-0.02%
2022/04/14	42.8	34.87	50.3	34.92	34.30	-7.5	2,404	-0.31%
2022/04/13	0.9	31.95	4.4	33.23	33.90	-3.5	1,924	-0.18%
2022/04/12	2.6	31.18	1	30.70	30.85	1.6	1,836	0.09%
2022/04/11	2	31.45	3	31.28	31.00	-1	1,832	-0.06%
2022/04/08	0.4	32.39	1	32.40	32.35	-0.5	1,825	-0.03%
2022/04/07	7	32.61	3.7	32.78	32.20	3.3	1,863	0.18%
2022/04/06	1	33.35	5.4	33.48	33.35	-4.4	1,866	-0.24%
2022/04/01	5.1	33.80	1.3	33.84	33.90	3.8	1,989	0.19%
2022/03/31	1	34.15	1.2	34.16	34.10	-0.2	2,197	-0.01%
2022/03/30	13	34.43	0	34.50	34.55	13	2,310	0.56%
2022/03/29	30.9	34.22	4.4	34.28	34.10	26.5	2,298	1.15%
2022/03/28	3.8	34.62	9.5	34.50	34.80	-5.6	2,305	-0.24%
2022/03/25	2.9	34.37	1.7	34.34	34.40	1.2	2,288	0.05%
2022/03/24	0.3	34.30	5.7	34.34	34.35	-5.3	2,329	-0.23%
2022/03/23	3.8	34.42	1.1	34.55	34.55	2.7	2,362	0.11%
2022/03/22	9	34.10	5.1	34.20	34.20	3.9	2,396	0.16%
2022/03/21	3.4	34.16	1.7	34.23	34.20	1.7	2,444	0.07%
2022/03/18	2	33.55	0.1	33.89	33.55	1.9	2,528	0.07%
2022/03/17	8.7	33.64	3.9	33.69	33.75	4.7	2,594	0.18%
2022/03/16	2.7	33.14	13	33.28	33.15	-10.3	2,700	-0.38%
2022/03/15	1	33.40	0.6	33.45	33.45	0.4	3,034	0.01%
2022/03/14	0.7	34.40	0.3	34.10	34.15	0.4	3,549	0.01%
2022/03/11	0	0.00	2.5	34.05	34.15	-2.5	3,714	-0.07%
2022/03/10	3.6	34.39	2.6	34.52	34.35	0.9	3,896	0.02%
2022/03/09	9.2	33.54	4.8	33.58	33.70	4.4	3,969	0.11%
2022/03/08	0.2	33.86	33.5	33.24	33.15	-33.3	4,042	-0.82%
2022/03/07	8.3	34.24	11.6	34.14	34.10	-3.3	4,088	-0.08%
2022/03/04	2.6	35.32	1.8	35.31	35.25	0.7	4,085	0.02%
2022/03/03	0	0.00	1.4	35.71	35.60	-1.4	4,129	-0.03%
2022/03/02	1.9	35.57	1.4	35.57	35.75	0.4	4,187	0.01%
2022/03/01	3.2	35.80	2.6	35.91	35.80	0.6	4,262	0.01%
2022/02/25	7.7	35.53	0.7	35.51	35.65	7	4,343	0.16%
2022/02/24	8.3	35.48	27.8	35.44	35.35	-19.5	4,384	-0.44%
2022/02/23	4.6	36.51	3	36.70	36.45	1.6	4,420	0.04%
2022/02/22	7.2	36.64	149.9	36.55	36.80	-142.7	4,493	-3.18%	大賣/鉅額交易
2022/02/21	114.7	36.53	3.5	36.51	36.60	111.2	4,631	2.40%	大買/鉅額交易
2022/02/18	2	35.88	0.1	36.10	35.90	1.9	4,646	0.04%
2022/02/17	112.8	35.82	2.9	35.91	35.70	110	4,699	2.34%	大買/鉅額交易
2022/02/16	1.3	35.36	0.8	35.38	35.40	0.5	4,750	0.01%
2022/02/15	6.8	35.03	4.2	35.01	34.65	2.7	4,766	0.06%
2022/02/14	1.6	34.95	20.8	34.91	34.95	-19.2	4,786	-0.40%
2022/02/11	2.1	35.80	11.3	35.76	35.70	-9.3	4,842	-0.19%
2022/02/10	0.5	36.19	4	36.05	36.10	-3.4	4,866	-0.07%
2022/02/09	1.1	36.12	4.3	36.16	36.25	-3.2	4,881	-0.07%
2022/02/08	2.6	36.40	1	36.37	36.40	1.6	4,932	0.03%
2022/02/07	12.5	35.57	11.5	35.90	35.95	1	5,065	0.02%
2022/01/26	10.7	35.22	4.3	35.32	35.15	6.4	5,190	0.12%
2022/01/25	0.1	35.38	4.3	35.32	35.10	-4.2	5,340	-0.08%
2022/01/24	2.6	35.49	1.2	35.57	35.65	1.5	5,359	0.03%
2022/01/21	4	36.00	5.8	36.07	35.90	-1.7	5,403	-0.03%
2022/01/20	0.2	36.44	0.1	36.70	36.70	0.1	5,523	0.00%
2022/01/19	0.4	36.35	10.2	36.35	36.50	-9.8	5,629	-0.17%
2022/01/18	0	36.75	10.8	36.68	36.55	-10.8	5,639	-0.19%
2022/01/17	26	36.66	6.2	36.73	36.80	19.8	5,628	0.35%
2022/01/14	4.9	35.46	8.3	35.63	35.50	-3.4	5,606	-0.06%
2022/01/13	3.7	36.30	2.3	36.25	36.20	1.4	5,596	0.02%
2022/01/12	10.2	36.13	12.9	36.13	36.20	-2.7	5,610	-0.05%
2022/01/11	2.6	36.53	8.8	36.48	36.40	-6.2	5,642	-0.11%
2022/01/10	12.4	37.04	1.6	36.86	36.90	10.9	5,634	0.19%
2022/01/07	7.5	36.99	7.6	36.99	36.95	-0.1	5,646	0.00%
2022/01/06	4.9	37.46	3.5	37.43	37.40	1.5	5,641	0.03%
2022/01/05	4	37.85	0	0.00	37.65	4	5,650	0.07%
2022/01/04	6.4	38.32	1.5	38.08	38.05	4.9	5,657	0.09%
2022/01/03	8.3	38.28	4.9	38.32	38.20	3.4	5,697	0.06%
2021/12/30	5.3	38.65	4.2	38.67	38.60	1.2	5,768	0.02%
2021/12/29	41.7	38.85	13.7	38.93	38.95	28	5,828	0.48%
2021/12/28	16	39.15	17.2	39.17	39.10	-1.2	5,831	-0.02%
2021/12/27	35.3	39.03	36.6	39.10	39.00	-1.3	5,740	-0.02%
2021/12/24	21.3	38.26	27.5	38.15	38.20	-6.2	5,696	-0.11%
2021/12/23	7.1	37.61	5.7	37.49	37.55	1.5	5,638	0.03%
2021/12/22	2.9	37.49	0	37.60	37.30	2.9	5,653	0.05%
2021/12/21	4.4	37.52	7	37.50	37.40	-2.6	5,647	-0.05%
2021/12/20	5.2	37.24	1	37.41	37.65	4.2	5,633	0.07%
2021/12/17	0.6	37.09	7	37.17	37.05	-6.4	5,606	-0.11%
2021/12/16	1.4	37.59	4.5	37.43	37.45	-3.1	5,577	-0.05%
2021/12/15	4.4	37.47	4.2	37.36	37.45	0.2	5,545	0.00%
2021/12/14	23.3	37.62	19.5	37.39	37.25	3.8	5,515	0.07%
2021/12/13	34.8	38.46	32.4	38.34	38.25	2.5	5,440	0.05%
2021/12/10	24.4	38.96	16	38.71	38.85	8.5	5,412	0.16%
2021/12/09	22.2	40.10	44.6	39.87	39.65	-22.3	5,331	-0.42%
2021/12/08	75.4	40.14	47.3	40.78	41.60	28.1	5,041	0.56%
2021/12/07	48.7	39.20	27.5	38.81	38.75	21.2	4,536	0.47%
2021/12/06	31.6	39.02	13.2	38.59	38.40	18.4	4,408	0.42%
2021/12/03	12.7	38.00	1.9	38.59	38.65	10.8	4,258	0.25%
2021/12/02	17.1	38.41	7.5	37.70	37.70	9.6	4,195	0.23%
2021/12/01	36.3	38.15	1	38.12	38.20	35.2	4,204	0.84%
2021/11/30	18.2	37.35	0	37.45	37.65	18.2	4,179	0.44%
2021/11/29	20.9	36.77	11.4	36.93	36.80	9.5	4,188	0.23%
2021/11/26	1.2	37.38	0	0.00	37.35	1.2	4,199	0.03%
2021/11/25	1.1	38.67	0	0.00	38.35	1.1	4,177	0.03%
2021/11/24	2	38.28	5	38.25	38.50	-3	4,211	-0.07%
2021/11/23	16	37.64	6	38.08	37.50	10	4,181	0.24%
2021/11/22	1	38.10	3	38.05	38.00	-2	4,188	-0.05%
2021/11/19	1	36.85	0	0.00	37.20	1	4,210	0.02%
2021/11/18	42.4	38.29	257	38.25	37.85	-214.6	4,200	-5.11%	大賣/鉅額交易
2021/11/17	25	37.87	0	0.00	37.75	25	4,074	0.61%
2021/11/16	2	37.68	0	0.00	37.60	2	4,151	0.05%
2021/11/15	210.8	38.20	14.5	38.18	38.40	196.3	4,129	4.75%	大買/鉅額交易
2021/11/12	35	37.32	0	0.00	37.40	35	4,175	0.84%
2021/11/11	2	37.43	20	37.33	37.30	-18	4,281	-0.42%
2021/11/10	23.7	37.89	4	37.98	37.85	19.7	4,364	0.45%
2021/11/09	1	37.35	5	37.28	37.25	-4	4,589	-0.09%
2021/11/08	0.2	37.00	2	37.00	37.00	-1.8	4,764	-0.04%
2021/11/05	5	37.14	0	0.00	37.10	5	4,832	0.10%
2021/11/04	11.6	37.81	10.2	37.85	38.00	1.4	4,843	0.03%
2021/11/03	101.8	36.85	24.4	36.68	36.85	77.4	4,895	1.58%	大買/
2021/11/02	2	35.98	4	37.00	35.60	-2	4,847	-0.04%
2021/11/01	0	35.08	0	0.00	35.40	0	4,760	0.00%
2021/10/29	0	0.00	0.3	35.10	35.35	-0.3	4,908	-0.01%
2021/10/28	5	35.10	5	35.50	34.60	0	5,044	0.00%
2021/10/27	0	0.00	5	34.71	34.75	-5	5,276	-0.09%
2021/10/25	0.3	33.00	1.8	33.00	33.00	-1.5	5,514	-0.03%
2021/10/22	0	0.00	1.2	32.73	32.25	-1.2	5,605	-0.02%
2021/10/21	2	33.23	40.2	33.11	32.85	-38.2	5,703	-0.67%
2021/10/20	0.2	33.80	5	33.45	33.55	-4.8	5,783	-0.08%
2021/10/12	5	30.10	1.2	30.18	31.50	3.8	5,919	0.06%
2021/10/08	0	0.00	1.8	31.12	30.80	-1.8	6,082	-0.03%
2021/10/07	0	0.00	0.1	31.65	31.30	-0.1	7,076	0.00%
2021/10/06	7	31.89	31.5	32.04	31.10	-24.5	7,813	-0.31%
2021/10/05	29	31.56	5	31.35	31.90	24	7,953	0.30%
2021/10/04	0	0.00	0	32.02	31.80	0	8,042	0.00%
2021/10/01	1	32.30	1.9	32.51	32.40	-0.9	8,144	-0.01%
2021/09/30	40	33.28	41.1	33.34	33.25	-1.1	8,173	-0.01%
2021/09/29	0	0.00	6	32.95	33.20	-6	8,202	-0.07%
2021/09/28	1	32.25	2.7	32.19	32.50	-1.7	8,354	-0.02%
2021/09/27	5	32.78	4	32.48	32.60	1	8,505	0.01%
2021/09/24	27	33.42	22	33.45	33.15	5	9,105	0.05%
2021/09/23	1	32.40	0	0.00	32.35	1	9,144	0.01%
2021/09/22	0	0.00	0.3	30.82	31.05	-0.3	9,534	0.00%
2021/09/17	0	0.00	32	30.93	31.40	-32	9,643	-0.33%
2021/09/16	32	31.35	0	0.00	30.90	32	9,729	0.33%
2021/09/15	2	31.05	2	31.10	31.05	0	9,973	0.00%
2021/09/14	0	0.00	1	31.60	31.35	-1	10,226	-0.01%
2021/09/13	5	31.85	0	0.00	31.70	5	10,307	0.05%
2021/09/08	0	0.00	5	31.15	30.85	-5	10,699	-0.05%
2021/09/07	3	31.60	2	31.55	31.55	1	10,766	0.01%
2021/09/06	3	32.33	0	0.00	31.90	3	10,908	0.03%
2021/09/02	2	33.10	2	33.65	33.10	0	11,091	0.00%
2021/09/01	5	33.45	1	33.55	33.65	4	11,238	0.04%
2021/08/31	5	33.25	8	33.10	33.50	-3	11,246	-0.03%
2021/08/30	2	33.73	0	0.00	33.35	2	11,271	0.02%
2021/08/27	2	32.95	0	0.00	32.90	2	11,229	0.02%
2021/08/26	4	32.90	292	32.88	33.25	-288	11,234	-2.56%	大賣/鉅額交易
2021/08/25	1	33.05	7	33.38	33.10	-6	11,338	-0.05%
2021/08/24	6	32.73	1	32.45	32.50	5	11,467	0.04%
2021/08/23	45	32.17	12	32.88	32.70	33	11,562	0.29%
2021/08/20	50	31.15	50	31.57	31.50	0	11,539	0.00%
2021/08/19	56	31.44	1	31.45	31.40	55	11,588	0.47%
2021/08/18	2	32.10	278	31.35	32.80	-276	11,624	-2.37%	大賣/鉅額交易
2021/08/17	157	31.42	32	31.39	31.30	125	11,842	1.06%	大買/鉅額交易
2021/08/16	95	33.20	30	33.18	32.75	65	11,849	0.55%
2021/08/13	219	34.49	7	34.84	33.95	212	11,822	1.79%	大買/鉅額交易
2021/08/12	91	35.17	10	35.60	35.20	81	11,806	0.69%
2021/08/11	53	35.49	0	0.00	35.05	53	12,117	0.44%
2021/08/10	5	36.30	8	36.57	36.55	-3	12,109	-0.02%
2021/08/09	62	36.42	0	0.00	35.95	62	12,111	0.51%
2021/08/06	30	37.00	1	36.95	37.20	29	12,112	0.24%
2021/08/05	0	0.00	71	36.89	37.30	-71	11,922	-0.60%
2021/08/04	54	36.47	4	36.84	36.40	50	11,955	0.42%
2021/08/03	12	36.24	42	36.65	36.85	-30	12,084	-0.25%
2021/08/02	101	36.17	55	36.41	36.40	46	12,072	0.38%	大買/
2021/07/30	15	35.59	7	35.62	35.45	8	11,974	0.07%
2021/07/29	1	35.25	0	0.00	35.65	1	12,025	0.01%
2021/07/28	48	34.66	46	34.35	35.45	2	12,152	0.02%
2021/07/27	11	36.70	0	0.00	35.65	11	12,288	0.09%
2021/07/26	1	37.10	10	36.86	36.75	-9	12,343	-0.07%
2021/07/23	10	35.55	36	35.55	35.55	-26	12,578	-0.21%
2021/07/22	10	34.55	4	34.71	34.40	6	12,838	0.05%
2021/07/21	65	33.98	2	33.80	33.30	63	12,832	0.49%
2021/07/20	10	34.36	13	34.28	34.00	-3	12,912	-0.02%
2021/07/19	5	34.91	0	35.50	34.90	5	12,937	0.04%
2021/07/16	1	35.25	41	35.45	35.35	-40	13,121	-0.30%
2021/07/15	14	35.01	5	34.85	35.20	9	13,165	0.07%
2021/07/14	50	37.86	17	36.26	35.55	33	13,131	0.25%
2021/07/13	332	38.20	340	38.88	39.35	-8	12,255	-0.07%	大買/大賣/
2021/07/12	3	35.80	13	35.76	35.80	-10	11,596	-0.09%
2021/07/09	4	35.46	26	35.02	34.90	-22	11,514	-0.19%
2021/07/08	0	0.00	5	35.46	35.45	-5	11,576	-0.04%
2021/07/07	8	34.88	209	34.88	34.65	-201	11,594	-1.73%	大賣/鉅額交易
2021/07/06	1	35.05	55	35.22	35.05	-54	11,704	-0.46%
2021/07/05	241	36.25	16	35.75	35.80	225	11,852	1.90%	大買/鉅額交易
2021/07/02	9	34.99	3	35.65	34.95	6	11,797	0.05%
2021/07/01	52	35.58	43	35.53	34.80	9	11,781	0.08%
2021/06/30	9	33.94	6	34.23	34.75	3	11,284	0.03%
2021/06/29	107	34.91	72	35.37	34.50	35	11,136	0.31%	大買/
2021/06/28	0	0.00	2	34.40	34.40	-2	10,778	-0.02%
2021/06/25	4	33.73	3	33.92	33.40	1	10,796	0.01%
2021/06/24	34	34.19	2	34.35	33.95	32	10,849	0.29%
2021/06/23	7	33.67	17	33.97	34.10	-10	10,711	-0.09%
2021/06/22	1	32.50	1	33.10	32.65	0	10,780	0.00%
2021/06/21	1	32.05	5	32.30	32.30	-4	11,991	-0.03%
2021/06/18	0	0.00	5	33.60	33.20	-5	12,188	-0.04%
2021/06/17	63	33.73	6.6	33.62	33.65	56.4	12,287	0.46%
2021/06/15	25	33.18	6	33.24	33.35	19	12,663	0.15%
2021/06/10	7	32.79	5	32.50	32.50	2	12,714	0.02%
2021/06/09	2	32.40	4	32.61	32.25	-2	12,670	-0.02%
2021/06/08	5	31.97	0	0.00	31.85	5	12,606	0.04%
2021/06/07	4	31.05	0	0.00	31.50	4	12,654	0.03%
2021/06/04	4	31.65	0	0.00	31.45	4	12,799	0.03%
2021/06/03	2	31.60	0	0.00	32.05	2	12,866	0.02%
2021/06/02	3	31.87	3	32.33	31.70	0	12,999	0.00%
2021/06/01	0	0.00	2	32.88	32.65	-2	13,120	-0.02%
2021/05/31	2	32.05	12	32.07	32.20	-10	13,123	-0.08%
2021/05/28	2	31.55	27	31.64	31.50	-25	13,203	-0.19%
2021/05/26	1	31.10	20	31.02	31.20	-19	14,731	-0.13%
2021/05/25	20	31.55	17	31.62	31.50	3	14,771	0.02%
2021/05/24	7	29.23	0	0.00	29.95	7	14,668	0.05%
2021/05/21	7	29.21	9	29.00	29.25	-2	15,180	-0.01%
2021/05/20	4	29.34	3	29.50	28.75	1	15,279	0.01%
2021/05/19	18	29.90	8	29.51	29.85	10	15,364	0.07%
2021/05/18	0	0.00	1	27.20	28.35	-1	15,190	-0.01%
2021/05/17	7	26.75	1	26.05	25.80	6	15,148	0.04%
2021/05/14	3	28.48	1	29.30	28.45	2	15,049	0.01%
2021/05/13	16	29.01	3	28.30	28.35	13	14,977	0.09%
2021/05/12	4	29.38	12	27.24	28.40	-8	15,139	-0.05%
2021/05/11	15	30.65	88	30.29	30.10	-73	14,962	-0.49%
2021/05/10	6	32.93	1	32.60	32.70	5	14,811	0.03%
2021/05/07	0	0.00	149	32.77	33.40	-149	14,822	-1.01%	大賣/鉅額交易
2021/05/06	39	32.24	17	32.40	31.95	22	14,811	0.15%
2021/05/05	58	33.47	67	33.98	32.90	-9	14,775	-0.06%
2021/05/04	104	33.18	89	33.31	32.80	15	14,681	0.10%	大買/
2021/05/03	21	34.78	151	35.23	35.30	-130	14,512	-0.90%	大賣/鉅額交易
2021/04/29	115	36.45	180	36.14	35.40	-65	14,359	-0.45%	大買/大賣/
2021/04/28	206	35.83	82	35.53	36.70	124	13,913	0.89%	大買/鉅額交易
2021/04/27	2	33.78	11	33.82	33.75	-9	13,619	-0.07%
2021/04/26	36	34.52	24	35.22	34.50	12	13,771	0.09%
2021/04/23	27	34.35	16	33.38	34.50	11	13,707	0.08%
2021/04/22	124	34.48	144	33.87	33.50	-20	13,883	-0.14%	大買/大賣/
2021/04/21	5	35.20	24	34.69	35.10	-19	13,962	-0.14%
2021/04/20	3	34.43	11	34.28	34.25	-8	13,870	-0.06%
2021/04/19	60	33.70	90	33.81	34.05	-30	13,816	-0.22%
2021/04/16	12	33.18	9	33.04	33.35	3	13,858	0.02%
2021/04/15	20	32.55	2	32.65	32.60	18	13,906	0.13%
2021/04/14	3	32.25	27	31.42	32.15	-24	13,938	-0.17%
2021/04/13	0	0.00	40	32.61	32.80	-40	13,967	-0.29%
2021/04/12	12	33.64	11	33.48	33.45	1	13,970	0.01%
2021/04/09	11	34.10	62	34.27	34.10	-51	13,870	-0.37%
2021/04/08	15	33.32	20	33.38	33.55	-5	13,661	-0.04%
2021/04/07	20	32.77	5	32.77	32.85	15	13,537	0.11%
2021/04/06	20	32.41	2	32.28	32.25	18	13,476	0.13%
2021/04/01	4	31.70	5	31.80	31.75	-1	13,464	-0.01%
2021/03/31	0	0.00	5	31.70	31.70	-5	13,526	-0.04%
2021/03/30	122	32.01	5	31.94	32.00	117	13,573	0.86%	大買/鉅額交易
2021/03/29	12	31.31	5	31.40	31.30	7	13,504	0.05%
2021/03/26	151	31.75	5	31.70	31.70	146	13,511	1.08%	大買/鉅額交易
2021/03/25	15	31.66	19	32.00	31.40	-4	13,605	-0.03%
2021/03/24	144	32.61	70	32.68	32.70	74	13,600	0.54%	大買/
2021/03/23	44	30.90	6	30.28	31.00	38	12,386	0.31%
2021/03/22	4	30.10	9	30.08	30.25	-5	12,194	-0.04%
2021/03/19	27	30.15	24	30.13	30.50	3	12,191	0.02%
2021/03/18	53	30.11	31	30.09	30.00	22	12,147	0.18%
2021/03/17	59	29.47	68	29.37	29.10	-9	11,943	-0.08%
2021/03/16	17	28.87	3	29.10	28.80	14	12,073	0.12%
2021/03/15	6	29.05	18.5	28.73	29.00	-12.5	12,463	-0.10%
2021/03/12	0	0.00	1	28.55	28.60	-1	12,568	-0.01%
2021/03/11	63	28.74	15	28.60	28.75	48	13,343	0.36%
2021/03/10	14	28.45	224	28.78	28.35	-210	13,647	-1.54%	大賣/鉅額交易
2021/03/09	41	28.09	32	27.58	28.00	9	13,935	0.06%
2021/03/08	9	28.13	0	0.00	27.95	9	13,984	0.06%
2021/03/05	34	28.79	22	29.02	28.45	12	14,005	0.09%
2021/03/04	12	28.68	100	28.68	28.80	-88	14,031	-0.63%
2021/03/03	53	28.72	58	28.60	28.40	-5	14,210	-0.04%
2021/03/02	236	29.75	37	29.59	28.70	199	14,358	1.39%	大買/鉅額交易
2021/02/26	230	27.61	153	28.45	28.10	77	13,726	0.56%	大買/大賣/
2021/02/25	6	26.85	206	26.75	26.95	-200	13,054	-1.53%	大賣/鉅額交易
2021/02/24	51	26.91	4	26.89	26.65	47	13,159	0.36%
2021/02/23	218	27.52	33	27.67	27.40	185	13,079	1.41%	大買/鉅額交易
2021/02/22	15	26.29	28	26.39	26.55	-13	12,617	-0.10%
2021/02/19	10	25.93	10	25.74	26.15	0	12,705	0.00%
2021/02/18	3	25.90	13	25.50	26.05	-10	13,038	-0.08%
2021/02/17	0	0.00	5	24.65	24.90	-5	13,491	-0.04%
2021/02/05	26	24.35	6	24.25	24.15	20	13,541	0.15%
2021/02/04	12	24.56	0	0.00	24.35	12	13,579	0.09%
2021/02/03	71	25.02	69	25.09	24.85	2	13,631	0.01%
2021/02/02	2	24.23	2	24.40	24.20	0	13,605	0.00%
2021/02/01	0	0.00	50	23.90	23.90	-50	13,654	-0.37%
2021/01/29	0	0.00	4	23.70	23.65	-4	13,663	-0.03%
2021/01/28	0	0.00	2	24.05	24.40	-2	13,720	-0.01%
2021/01/27	12	24.04	2	24.10	24.00	10	13,791	0.07%
2021/01/26	2	23.53	1	24.00	23.55	1	14,159	0.01%
2021/01/25	1	23.40	2	23.93	23.90	-1	14,129	-0.01%
2021/01/22	8	24.20	0	0.00	24.10	8	14,149	0.06%
2021/01/21	12	24.19	2	24.77	24.15	10	14,222	0.07%
2021/01/20	14	25.08	2	25.55	24.75	12	14,240	0.08%
2021/01/19	3	26.08	6	26.38	25.85	-3	14,219	-0.02%
2021/01/18	4	25.63	7	25.60	25.60	-3	14,175	-0.02%
2021/01/15	37	26.13	175	26.19	26.35	-138	14,279	-0.97%	大賣/鉅額交易
2021/01/14	16	26.56	247	26.94	27.20	-231	14,786	-1.56%	大賣/鉅額交易
2021/01/13	230	25.94	3	25.93	25.90	227	15,460	1.47%	大買/鉅額交易
2021/01/12	5	26.15	0	0.00	25.55	5	15,476	0.03%
2021/01/11	10	26.25	11	25.96	26.25	-1	15,595	-0.01%
2021/01/08	5	25.86	5	25.83	25.60	0	15,511	0.00%
2021/01/07	150	25.80	7	25.75	25.55	143	15,580	0.92%	大買/鉅額交易
2021/01/06	8	25.63	118	25.37	25.30	-110	15,616	-0.70%	大賣/鉅額交易
2021/01/05	13	25.70	7	25.74	26.20	6	15,576	0.04%
2021/01/04	5	25.50	0	0.00	25.50	5	15,507	0.03%
2020/12/30	3	25.42	5	25.40	25.35	-2	15,492	-0.01%
2020/12/29	16	25.63	22	25.60	25.75	-6	15,499	-0.04%
2020/12/28	5	25.48	5	25.70	25.75	0	15,443	0.00%
2020/12/25	8	25.17	1	25.00	25.10	7	15,368	0.05%
2020/12/24	2	25.50	3	25.40	25.25	-1	15,292	-0.01%
2020/12/23	0	0.00	4	24.95	24.85	-4	15,214	-0.03%
2020/12/22	2	25.13	3	25.12	24.80	-1	15,269	-0.01%
2020/12/21	12	25.43	2	25.75	25.70	10	15,191	0.07%
2020/12/18	25	26.14	2	25.90	26.50	23	15,033	0.15%
2020/12/17	1	25.45	0	0.00	25.40	1	14,779	0.01%
2020/12/16	6	25.78	1	26.05	25.75	5	14,749	0.03%
2020/12/15	3	25.65	30	25.60	25.40	-27	14,713	-0.18%
2020/12/14	0	0.00	61	26.05	26.05	-61	14,594	-0.42%
2020/12/11	31	26.91	10	26.08	26.10	21	14,537	0.14%
2020/12/10	72	27.26	20	26.86	27.05	52	14,332	0.36%
2020/12/09	29	27.31	27	27.12	27.80	2	14,215	0.01%
2020/12/08	20	26.15	6	26.32	26.15	14	13,847	0.10%
2020/12/07	70	26.49	114	26.98	26.50	-44	13,754	-0.32%	大賣/
2020/12/04	46	25.16	31	25.28	25.65	15	12,973	0.12%
2020/12/03	32	24.86	108	24.78	24.50	-76	12,803	-0.59%	大賣/
2020/12/02	15	24.22	25	24.31	24.15	-10	12,762	-0.08%
2020/12/01	25	24.08	0	0.00	24.20	25	13,696	0.18%
2020/11/30	0	0.00	90	23.91	23.70	-90	14,329	-0.63%
2020/11/27	68	24.08	50	24.30	24.10	18	14,307	0.13%
2020/11/26	37	23.76	48	23.63	24.00	-11	14,206	-0.08%
2020/11/25	26	23.08	13	23.17	23.10	13	13,931	0.09%
2020/11/24	37	23.61	7	23.63	23.25	30	13,896	0.22%
2020/11/23	22	23.50	62	23.44	23.55	-40	13,828	-0.29%
2020/11/20	20	23.46	17	23.29	23.25	3	13,763	0.02%
2020/11/19	24	23.36	26	23.12	23.15	-2	13,842	-0.01%
2020/11/18	24	23.07	16	23.14	23.10	8	14,019	0.06%
2020/11/17	153	23.70	75	23.61	23.45	78	14,150	0.55%	大買/
2020/11/16	143	23.56	9	23.71	23.95	134	14,077	0.95%	大買/鉅額交易
2020/11/13	1	22.35	18	22.48	22.80	-17	13,799	-0.12%
2020/11/12	7	22.69	5	22.60	22.40	2	14,186	0.01%
2020/11/11	8	22.40	3	22.42	22.65	5	14,869	0.03%
2020/11/10	18	22.47	13	22.53	22.25	5	15,658	0.03%
2020/11/09	8	22.54	13	22.36	22.40	-5	16,236	-0.03%
2020/11/06	1	22.30	14	22.29	22.05	-13	16,698	-0.08%
2020/11/05	11	22.27	0	0.00	22.20	11	16,657	0.07%
2020/11/04	8	21.91	16	22.00	22.30	-8	16,608	-0.05%
2020/11/03	51	22.53	11	22.43	22.10	40	16,534	0.24%
2020/11/02	0	0.00	10	21.92	21.90	-10	16,295	-0.06%
2020/10/30	35	22.41	43	22.02	21.65	-8	16,540	-0.05%
2020/10/29	8	22.00	8	21.82	22.35	0	16,403	0.00%
2020/10/28	10	22.83	27	22.45	22.15	-17	16,304	-0.10%
2020/10/27	5	22.92	2	23.10	22.85	3	16,142	0.02%
2020/10/26	40	23.35	1	23.20	22.90	39	15,990	0.24%
2020/10/23	4	23.80	4	23.64	23.55	0	15,775	0.00%
2020/10/22	21	23.83	5	23.96	23.75	16	15,613	0.10%
2020/10/21	19	23.52	78	23.50	24.45	-59	14,920	-0.40%
2020/10/20	0	0.00	14	22.23	22.25	-14	14,004	-0.10%
2020/10/19	13	22.34	15	22.16	21.90	-2	13,998	-0.01%
2020/10/16	0	0.00	13	21.90	21.60	-13	13,910	-0.09%
2020/10/15	3	22.28	27	22.13	21.90	-24	13,897	-0.17%
2020/10/14	2	21.95	3	21.93	21.80	-1	13,729	-0.01%
2020/10/13	4	21.38	7.2	21.56	21.30	-3.2	13,649	-0.02%
2020/10/12	4	21.28	2	21.35	21.25	2	13,585	0.01%
2020/10/08	0	0.00	1	21.40	21.25	-1	13,593	-0.01%
2020/10/07	9	21.22	23	21.07	21.10	-14	13,600	-0.10%
2020/10/06	3	21.02	14	21.07	20.95	-11	13,778	-0.08%
2020/10/05	5	20.60	4	20.55	20.60	1	13,761	0.01%
2020/09/30	4	20.25	0	0.00	20.30	4	13,768	0.03%
2020/09/29	11	19.90	1	19.75	19.75	10	13,818	0.07%
2020/09/28	11	19.29	5	19.78	19.75	6	13,934	0.04%
2020/09/25	5	19.57	0	0.00	18.95	5	14,248	0.04%
2020/09/23	8	20.06	0	0.00	20.15	8	14,746	0.05%
2020/09/22	3	20.30	0	0.00	20.20	3	14,708	0.02%
2020/09/21	4	20.79	2	20.70	20.70	2	14,647	0.01%
2020/09/18	1	21.15	3	21.08	21.15	-2	14,606	-0.01%
2020/09/17	5	21.05	2	21.15	21.15	3	14,567	0.02%
2020/09/16	4	20.65	13	21.05	20.70	-9	14,510	-0.06%
2020/09/15	6	21.36	5	21.14	21.15	1	14,397	0.01%
2020/09/14	9	21.08	14	21.19	21.10	-5	14,325	-0.03%
2020/09/11	5	20.59	0	0.00	20.15	5	14,108	0.04%
2020/09/10	13	20.95	1	21.15	20.90	12	14,005	0.09%
2020/09/09	6	20.26	11	20.29	20.60	-5	13,882	-0.04%
2020/09/08	18	20.92	6	21.09	20.60	12	13,778	0.09%
2020/09/07	34	21.87	53	22.27	21.15	-19	13,579	-0.14%
2020/09/04	67	22.70	56	22.77	22.50	11	13,177	0.08%
2020/09/03	61	21.94	52	21.82	22.55	9	12,118	0.07%
2020/09/02	80	20.58	30	20.57	20.50	50	11,319	0.44%
2020/09/01	13	20.42	25	20.72	20.85	-12	11,092	-0.11%
2020/08/28	3	20.20	16	20.21	20.10	-13	10,805	-0.12%
2020/08/27	27	19.97	143	19.92	19.80	-116	10,709	-1.08%	大賣/鉅額交易
2020/08/26	2	20.43	8	20.54	20.25	-6	10,649	-0.06%
2020/08/25	9	20.48	26	20.55	20.25	-17	10,562	-0.16%
2020/08/24	33	20.43	1	20.65	20.55	32	10,492	0.30%
2020/08/21	47	20.79	35	20.53	21.00	12	10,543	0.11%
2020/08/20	45	19.57	14	20.41	19.35	31	10,259	0.30%
2020/08/19	19	21.66	63	21.68	21.45	-44	9,813	-0.45%
2020/08/18	19	21.74	1	22.25	21.70	18	9,455	0.19%
2020/08/17	97	21.40	91	21.54	21.70	6	8,947	0.07%
2020/08/14	58	19.93	24	20.33	20.55	34	8,193	0.41%
2020/08/13	49	19.03	54	19.37	19.60	-5	7,372	-0.07%
2020/08/12	102	17.62	50	17.70	17.85	52	6,571	0.79%	大買/
2020/08/11	14	16.57	5	16.75	16.55	9	6,010	0.15%
2020/08/10	5	16.80	2	16.95	16.55	3	5,991	0.05%
2020/08/07	5	17.20	7	17.39	17.10	-2	5,947	-0.03%
2020/08/06	15	17.14	19	17.55	17.15	-4	5,891	-0.07%
2020/08/05	27	16.94	18	17.11	17.00	9	5,686	0.16%
2020/08/04	0	0.00	3	16.10	16.00	-3	5,469	-0.05%
2020/08/03	0	0.00	1	15.90	15.90	-1	5,459	-0.02%
2020/07/31	1	15.50	0	0.00	15.50	1	5,405	0.02%
2020/07/27	6	15.88	2	15.60	15.70	4	5,373	0.07%
2020/07/24	11	15.66	0	0.00	15.55	11	5,273	0.21%
2020/07/23	4	16.10	0	0.00	16.25	4	5,194	0.08%
2020/07/22	2	16.40	9	16.40	16.45	-7	5,113	-0.14%
2020/07/21	6	16.15	2	16.20	16.15	4	4,957	0.08%
2020/07/20	0	0.00	3	16.05	16.00	-3	4,878	-0.06%
2020/07/17	50	15.98	0	0.00	15.90	50	4,837	1.03%
2020/07/16	1	16.10	1	16.15	16.30	0	4,788	0.00%
2020/07/15	0	0.00	4	16.50	15.70	-4	4,691	-0.09%
2020/07/14	10	16.25	10	16.40	16.25	0	4,620	0.00%
2020/07/13	6	16.62	12	16.37	16.50	-6	4,581	-0.13%
2020/07/09	2	15.90	5	16.02	15.80	-3	4,346	-0.07%
2020/07/08	8	16.07	1	16.10	16.05	7	4,320	0.16%
2020/07/07	16	15.74	3	16.12	15.75	13	4,218	0.31%
2020/07/06	132	16.16	12	16.28	16.25	120	4,102	2.93%	大買/鉅額交易
2020/07/03	37	15.57	96	16.03	16.10	-59	3,749	-1.57%
2020/07/02	40	14.58	11	14.65	14.65	29	3,103	0.93%
2020/06/30	1	14.05	0	0.00	14.05	1	3,063	0.03%
2020/06/24	0	0.00	1	14.20	14.25	-1	3,058	-0.03%
2020/06/19	1	14.25	0	0.00	14.25	1	3,219	0.03%
2020/06/17	0	0.00	1	14.10	14.05	-1	3,206	-0.03%
2020/06/12	1	13.70	0	0.00	14.05	1	3,282	0.03%
2020/06/10	2	14.65	0	0.00	14.65	2	3,294	0.06%
2020/06/08	0	0.00	1	15.00	14.80	-1	3,357	-0.03%
2020/06/05	0	0.00	1	15.00	14.85	-1	3,345	-0.03%
2020/06/04	4	14.73	0	0.00	14.75	4	3,345	0.12%
2020/06/02	0	0.00	11	14.85	15.10	-11	3,309	-0.33%
2020/05/29	0	0.00	3	14.73	15.15	-3	3,239	-0.09%
2020/05/28	33	14.70	1	15.00	14.60	32	3,215	1.00%
2020/05/27	1	13.95	2	14.03	14.50	-1	2,900	-0.03%
2020/05/22	0	0.00	10	13.60	13.35	-10	2,827	-0.35%
2020/05/21	10	13.75	0	0.00	13.70	10	2,828	0.35%
2020/05/20	0	0.00	1	13.70	13.60	-1	2,823	-0.04%
2020/05/19	0	0.00	4	13.35	13.40	-4	2,759	-0.14%
2020/05/18	2	13.10	0	0.00	13.10	2	2,743	0.07%
2020/05/14	3	13.62	0	0.00	13.40	3	2,718	0.11%
2020/05/13	0	0.00	20	14.03	14.00	-20	2,666	-0.75%
2020/05/11	25	14.56	15	14.49	14.50	10	2,716	0.37%
2020/05/05	1	13.90	10	14.03	13.85	-9	2,675	-0.34%
2020/05/04	2	14.00	0	0.00	13.90	2	2,703	0.07%
2020/04/30	8	14.19	3	14.20	14.25	5	2,705	0.18%
2020/04/28	4	13.85	0	0.00	13.85	4	2,685	0.15%
2020/04/27	0	0.00	5	13.95	14.20	-5	2,725	-0.18%
2020/04/17	2	14.10	1	13.95	13.85	1	2,667	0.04%
2020/04/10	0	0.00	5	13.10	13.30	-5	2,646	-0.19%
2020/04/09	5	13.50	1	13.50	13.10	4	2,664	0.15%
2020/04/08	0	0.00	2	12.60	12.90	-2	2,636	-0.08%
2020/04/07	1	12.30	1	12.30	12.40	0	2,654	0.00%
2020/04/06	1	12.15	0	0.00	12.15	1	2,656	0.04%
2020/04/01	1	11.85	2	12.00	12.00	-1	2,660	-0.04%
2020/03/31	2	11.80	0	0.00	11.80	2	2,698	0.07%
2020/03/27	0	0.00	5	12.25	12.00	-5	2,758	-0.18%
2020/03/26	6	12.18	0	0.00	12.25	6	2,701	0.22%
2020/03/25	0	0.00	5	11.55	11.65	-5	2,607	-0.19%
2020/03/24	10	10.85	0	0.00	10.90	10	2,598	0.38%
2020/03/20	0	0.00	5	11.05	10.90	-5	2,583	-0.19%
2020/03/19	5	10.10	0	0.00	10.10	5	2,578	0.19%
2020/03/10	0	0.00	1	14.20	14.50	-1	2,393	-0.04%
2020/03/09	0	0.00	21	14.76	14.50	-21	2,370	-0.89%
2020/03/06	5	15.15	0	0.00	15.15	5	2,358	0.21%
2020/03/05	5	15.50	1	15.70	15.50	4	2,348	0.17%
2020/03/04	1	15.55	0	0.00	15.55	1	2,319	0.04%
2020/03/03	22	15.54	2	15.35	15.45	20	2,240	0.89%
2020/03/02	2	14.45	1	14.65	14.65	1	2,205	0.05%
2020/02/13	11	15.44	0	0.00	15.30	11	2,315	0.47%
2020/02/12	0	0.00	0	15.00	15.10	0	2,271	0.00%
2020/02/06	0	0.00	1	14.95	14.95	-1	2,303	-0.04%
2020/02/05	0	0.00	1	14.70	14.65	-1	2,258	-0.04%
2020/02/04	0	0.00	5	14.20	14.30	-5	2,227	-0.22%
2020/01/31	1	14.55	0	0.00	14.60	1	2,271	0.04%
2020/01/30	1	14.90	1	14.95	14.85	0	2,290	0.00%
2020/01/20	0	0.00	5	16.45	16.45	-5	2,238	-0.22%
2020/01/13	0	0.00	5	16.50	16.60	-5	2,354	-0.21%
2020/01/09	2	16.55	0	0.00	16.45	2	2,379	0.08%
2020/01/08	0	0.00	0	16.50	16.50	0	2,340	0.00%
2020/01/06	5	16.85	0	0.00	16.70	5	2,496	0.20%
2020/01/03	4	17.10	0	0.00	17.10	4	2,475	0.16%
2020/01/02	2	17.15	0	0.00	17.15	2	2,457	0.08%
2019/12/30	0	0.00	2	17.35	17.35	-2	2,399	-0.08%
2019/12/27	0	0.00	25	17.15	17.10	-25	2,378	-1.05%
2019/12/26	5	17.40	0	0.00	17.15	5	2,370	0.21%
2019/12/25	10	17.30	5	17.20	17.30	5	2,331	0.21%
2019/12/24	0	0.00	10	16.95	16.90	-10	2,304	-0.43%
2019/12/20	0	0.00	5	17.05	17.10	-5	2,328	-0.21%
2019/12/19	5	17.20	0	0.00	17.05	5	2,402	0.21%
2019/12/18	20	17.05	4	17.05	17.05	16	2,503	0.64%
2019/12/17	0	0.00	0	16.85	16.95	0	2,523	0.00%
2019/12/16	0	0.00	0	16.90	16.95	0	2,545	0.00%
2019/12/13	39	17.05	0	0.00	16.85	39	2,549	1.53%
2019/12/11	10	16.65	0	0.00	16.65	10	2,517	0.40%
2019/12/06	4	16.70	0	0.00	16.65	4	2,582	0.15%
2019/12/03	1	16.60	0	0.00	16.60	1	2,798	0.04%
2019/11/29	0	0.00	5	16.75	16.80	-5	2,829	-0.18%
2019/11/28	0	0.00	15	17.15	17.05	-15	2,865	-0.52%
2019/11/27	30	17.15	0	0.00	17.25	30	3,005	1.00%
2019/11/18	5	17.40	0	0.00	17.20	5	3,263	0.15%
2019/11/15	0	0.00	5	17.05	17.15	-5	3,523	-0.14%
2019/11/12	0	0.00	2	16.55	16.65	-2	3,623	-0.06%
2019/11/08	0	0.00	5	16.80	17.10	-5	3,655	-0.14%
2019/11/07	5	16.95	2	16.80	16.85	3	3,675	0.08%
2019/11/06	0	0.00	2	17.05	17.00	-2	3,689	-0.05%
2019/10/30	0	0.00	5	17.15	17.25	-5	3,966	-0.13%
2019/10/25	0	0.00	3	17.25	17.25	-3	4,847	-0.06%
2019/10/23	10	17.60	0	0.00	17.45	10	5,050	0.20%
2019/10/18	0	0.00	10	17.67	17.45	-10	5,098	-0.20%
2019/10/16	5	17.45	0	0.00	17.45	5	5,103	0.10%
2019/10/15	2	17.70	11	17.80	17.70	-9	5,090	-0.18%
2019/10/09	0	0.00	10	16.75	16.65	-10	4,946	-0.20%
2019/10/02	0	0.00	0.1	17.00	17.10	-0.1	5,128	0.00%
2019/10/01	2	17.05	2	17.05	17.05	0	5,142	0.00%
2019/09/26	0	0.00	10	17.40	17.45	-10	5,165	-0.19%
2019/09/25	10	17.70	0	0.00	17.55	10	5,176	0.19%
2019/09/16	0	0.00	0	17.40	17.50	0	4,938	0.00%
2019/09/11	0	0.00	10	17.05	17.10	-10	4,939	-0.20%
2019/09/06	10	18.00	3	17.85	17.75	7	4,924	0.14%
2019/09/05	2	18.15	5	18.10	17.90	-3	4,887	-0.06%
2019/09/04	1	17.70	0	0.00	17.70	1	4,820	0.02%
2019/09/03	1	17.70	1	17.50	17.70	0	4,833	0.00%
2019/08/30	2	17.80	19	17.95	17.65	-17	4,754	-0.36%
2019/08/29	17	17.50	897	17.51	17.70	-880	4,613	-19.07%	大賣/鉅額交易
2019/08/28	0	0.00	100	17.13	17.15	-100	4,503	-2.22%
2019/08/23	0	0.00	5	17.50	17.40	-5	4,412	-0.11%
2019/08/22	0	0.00	2	17.40	17.40	-2	4,386	-0.05%
2019/08/21	0	0.00	1	17.25	17.30	-1	4,350	-0.02%
2019/08/20	10	17.80	0	0.00	17.10	10	4,303	0.23%
2019/08/19	2	17.20	13	17.00	17.20	-11	4,031	-0.27%
2019/08/16	1	16.35	3	16.38	16.35	-2	3,906	-0.05%
2019/08/15	1	15.90	3	15.98	16.05	-2	3,928	-0.05%
2019/08/14	0	0.00	1	16.10	16.00	-1	3,928	-0.03%
2019/08/12	0	0.00	1	15.90	16.15	-1	3,897	-0.03%
2019/08/08	2	15.50	2	15.70	15.75	0	3,939	0.00%
2019/08/07	0	0.00	5	15.40	15.15	-5	3,955	-0.13%
2019/08/06	2	15.28	3	15.28	15.45	-1	4,096	-0.02%
2019/08/05	12	15.62	10	15.85	15.55	2	4,070	0.05%
2019/08/02	1	15.95	2	15.80	15.90	-1	4,036	-0.02%
2019/08/01	17	16.87	2	16.65	16.60	15	4,063	0.37%
2019/07/31	3	17.32	7.5	17.37	17.05	-4.5	3,958	-0.11%
2019/07/30	13	17.67	12	17.62	18.10	1	3,798	0.03%
2019/07/29	20	16.97	10	17.39	17.60	10	3,453	0.29%
2019/07/26	18	16.04	17	16.14	16.00	1	3,119	0.03%
2019/07/23	1	15.85	0	0.00	15.65	1	2,973	0.03%
2019/07/22	0	0.00	1	15.45	15.40	-1	2,935	-0.03%
2019/07/19	1	15.35	0	0.00	15.25	1	2,961	0.03%
2019/07/18	0	0.00	77	15.24	15.15	-77	3,010	-2.56%
2019/07/16	0	0.00	15	15.40	15.30	-15	3,312	-0.45%
2019/07/15	0	0.00	5.4	15.44	15.40	-5.4	3,411	-0.16%
2019/07/12	2	15.30	2	15.18	15.45	0	3,417	0.00%
2019/07/11	12	15.08	2	14.95	15.00	10	3,463	0.29%
2019/07/10	7	15.19	2	15.15	15.15	5	3,509	0.14%
2019/07/09	0	0.00	1	14.90	15.05	-1	3,469	-0.03%
2019/07/08	0	0.00	5	14.95	14.95	-5	3,489	-0.14%
2019/07/04	4	15.10	1	15.00	15.10	3	3,538	0.08%
2019/07/03	2	14.90	6	15.07	14.85	-4	3,560	-0.11%
2019/07/02	2	14.95	5	14.90	14.90	-3	3,524	-0.09%
2019/07/01	0	0.00	4	14.83	14.75	-4	3,580	-0.11%
2019/06/28	1	14.55	1	14.60	14.55	0	3,598	0.00%
2019/06/27	2	14.73	0	0.00	14.70	2	3,630	0.06%
2019/06/26	1	14.50	7	14.56	14.60	-6	3,626	-0.17%
2019/06/25	0	0.00	15	14.80	14.60	-15	3,639	-0.41%
2019/06/24	2	14.83	1	14.80	14.85	1	3,654	0.03%
2019/06/21	10	14.75	1	14.65	14.70	9	3,641	0.25%
2019/06/20	0	0.00	2	14.70	14.70	-2	3,649	-0.05%
2019/06/19	10	14.52	2	14.73	14.70	8	3,661	0.22%
2019/06/17	6	14.42	1	14.50	14.45	5	3,565	0.14%
2019/06/14	2	14.30	3	14.35	14.35	-1	3,572	-0.03%
2019/06/13	0	0.00	1	14.10	14.10	-1	3,534	-0.03%
2019/06/12	6	14.19	5	14.15	14.15	1	3,516	0.03%
2019/06/11	1	14.05	2	14.13	14.20	-1	3,482	-0.03%
2019/06/10	2	13.73	0	0.00	13.75	2	3,435	0.06%
2019/06/05	3	13.95	0	0.00	13.85	3	3,433	0.09%
2019/06/04	5	14.00	2	13.90	13.90	3	3,429	0.09%
2019/05/30	0	0.00	1	13.80	13.80	-1	3,418	-0.03%
2019/05/29	10	13.68	15	13.60	13.65	-5	3,411	-0.15%
2019/05/28	6	14.12	5	13.75	13.65	1	3,394	0.03%
2019/05/27	5	14.40	5	14.10	14.10	0	3,388	0.00%
2019/05/24	5	14.45	7	14.26	14.30	-2	3,396	-0.06%
2019/05/22	0	0.00	3	14.68	14.65	-3	3,612	-0.08%
2019/05/21	0	0.00	1	14.55	14.50	-1	3,554	-0.03%
2019/05/20	1	14.70	2	14.48	14.50	-1	3,558	-0.03%
2019/05/17	2	14.53	7	14.89	14.50	-5	3,557	-0.14%
2019/05/16	11	15.20	5	14.93	14.85	6	3,535	0.17%
2019/05/15	7	15.08	0	0.00	14.90	7	3,471	0.20%
2019/05/14	6	14.36	7	14.84	15.00	-1	3,483	-0.03%
2019/05/10	0	0.00	5	14.65	14.50	-5	3,307	-0.15%
2019/05/07	1	14.75	11	14.74	14.70	-10	3,119	-0.32%
2019/05/06	35	14.73	0	0.00	14.60	35	3,105	1.13%
2019/05/03	3	14.82	4	14.71	15.00	-1	3,006	-0.03%
2019/05/02	5	14.80	7	14.70	14.70	-2	2,953	-0.07%
2019/04/29	2	14.60	10	14.63	14.60	-8	2,888	-0.28%
2019/04/26	0	0.00	3	14.20	14.25	-3	2,794	-0.11%
2019/04/24	11	14.87	10	15.05	14.40	1	2,802	0.04%
2019/04/23	0	0.00	6	14.75	14.85	-6	2,750	-0.22%
2019/04/22	18	15.38	18	15.36	15.15	0	2,729	0.00%
2019/04/19	2	14.45	7	14.74	14.90	-5	2,433	-0.21%
2019/04/18	2	14.43	103	14.51	14.15	-101	2,321	-4.35%	大賣/鉅額交易
2019/04/17	61	14.61	32	14.75	14.60	29	2,288	1.27%
2019/04/16	64	14.15	8	14.18	14.25	56	2,112	2.65%
2019/04/15	0	0.00	0	13.95	13.95	0	2,046	0.00%
2019/04/12	50	14.10	1	13.95	13.95	49	2,024	2.42%
2019/04/10	1	13.90	0	0.00	13.90	1	1,922	0.05%
2019/04/09	10	13.95	14	14.04	14.05	-4	1,879	-0.21%
2019/04/08	2	13.70	0	0.00	13.80	2	1,858	0.11%
2019/04/03	9	13.85	12	13.70	13.85	-3	1,842	-0.16%
2019/03/28	0	0.00	6	13.00	13.00	-6	1,673	-0.36%
2019/03/27	3	13.38	0	0.00	13.30	3	1,654	0.18%
2019/03/26	1	13.65	2	13.70	13.55	-1	1,629	-0.06%
2019/03/25	6	13.78	11	13.67	13.65	-5	1,597	-0.31%
2019/03/22	15	14.15	4	14.05	14.00	11	1,579	0.70%
2019/03/21	2	13.95	1	14.00	13.95	1	1,537	0.07%
2019/03/20	9	13.90	9	13.80	13.90	0	1,533	0.00%
2019/03/19	1	13.95	0	0.00	13.80	1	1,540	0.06%
2019/03/14	1	13.50	0	0.00	13.50	1	1,548	0.06%
2019/03/11	0	0.00	2	13.65	13.60	-2	1,606	-0.12%
2019/03/08	1	13.35	0	0.00	13.45	1	1,652	0.06%
2019/03/07	7	13.69	0	0.00	13.50	7	1,662	0.42%
2019/03/05	1	13.70	0	0.00	13.75	1	1,751	0.06%
2019/03/04	1	13.90	0	0.00	13.90	1	1,753	0.06%
2019/02/27	0	0.00	1	13.75	13.75	-1	1,759	-0.06%
2019/02/26	11	13.98	0	0.00	13.85	11	1,756	0.63%
2019/02/25	3	14.10	3	14.20	14.10	0	1,747	0.00%
2019/02/22	9	14.46	12	14.40	14.20	-3	1,743	-0.17%
2019/02/20	15	14.12	14	14.08	14.05	1	1,579	0.06%
2019/02/19	1	14.15	2	14.08	14.05	-1	1,646	-0.06%
2019/02/14	1	14.00	0	0.00	13.95	1	1,608	0.06%
2019/02/13	6	13.87	16	14.08	14.10	-10	1,588	-0.63%
2019/02/12	3	13.35	2	13.30	13.50	1	1,505	0.07%
2019/02/11	2	13.00	1	13.10	13.10	1	1,488	0.07%
2019/01/30	1	13.00	0	0.00	13.00	1	1,516	0.07%
2019/01/28	0	0.00	5.3	13.19	13.15	-5.3	1,532	-0.35%
2019/01/25	2	13.10	0	0.00	13.15	2	1,620	0.12%
2019/01/24	1	13.00	0	0.00	13.05	1	1,659	0.06%
2019/01/23	2	13.03	0	0.00	12.95	2	1,683	0.12%
2019/01/21	2	13.10	0	0.00	13.05	2	1,715	0.12%
2019/01/18	0	0.00	1	13.15	13.05	-1	1,747	-0.06%
2019/01/17	2	13.03	0	0.00	13.05	2	1,764	0.11%
2019/01/16	25	13.22	2	13.20	13.20	23	1,758	1.31%
2019/01/15	1	12.85	0	0.00	12.85	1	1,685	0.06%
2019/01/14	2	12.75	0	0.00	12.85	2	1,674	0.12%
2019/01/10	0	0.00	0	12.85	12.75	0	1,666	0.00%
2018/12/13	2	13.35	0	0.00	13.30	2	2,181	0.09%
2018/12/11	0	0.00	6	13.30	13.30	-6	2,401	-0.25%
2018/12/10	0	0.00	5	13.49	13.30	-5	2,497	-0.20%
2018/12/07	13	13.70	3	13.15	13.70	10	2,492	0.40%
2018/12/06	6	13.73	1	13.25	13.10	5	2,479	0.20%
2018/11/30	0	0.00	2	13.45	13.45	-2	2,462	-0.08%
2018/11/29	7	13.36	6	13.60	13.35	1	2,479	0.04%
2018/11/28	1	13.45	3	13.60	13.50	-2	2,473	-0.08%
2018/11/27	1	13.05	15	13.13	13.30	-14	2,451	-0.57%
2018/11/26	0	0.00	1	13.00	13.00	-1	2,470	-0.04%
2018/11/22	1	13.20	1	12.80	12.80	0	2,529	0.00%
2018/11/21	1	13.05	0	0.00	13.05	1	2,567	0.04%
2018/11/20	0	0.00	20	13.18	13.10	-20	2,734	-0.73%
2018/11/19	10	12.90	1	12.90	12.90	9	2,700	0.33%
2018/11/16	1	12.60	6	12.69	12.70	-5	2,691	-0.19%
2018/11/15	3	12.15	0	0.00	12.30	3	2,661	0.11%
2018/11/14	1	12.30	0	0.00	12.25	1	2,674	0.04%
2018/11/13	0	0.00	2	12.10	12.15	-2	2,698	-0.07%
2018/11/12	12	12.23	12	12.17	12.15	0	2,738	0.00%
2018/11/09	0	0.00	2	12.20	12.10	-2	2,773	-0.07%
2018/11/08	2	12.20	10	12.50	12.20	-8	2,802	-0.29%
2018/11/07	10	12.25	1	12.05	12.25	9	2,845	0.32%
2018/11/06	1	11.90	0	0.00	11.85	1	2,872	0.03%
2018/11/05	2	12.05	2	12.20	12.05	0	2,895	0.00%
2018/11/02	0	0.00	1	12.30	12.25	-1	3,002	-0.03%
2018/10/31	13	11.73	13	11.63	11.65	0	2,947	0.00%
2018/10/30	9	11.40	9	11.35	11.40	0	2,927	0.00%
2018/10/29	3	11.40	3	11.30	11.40	0	2,934	0.00%
2018/10/26	3	11.30	3	11.20	11.30	0	2,959	0.00%
2018/10/18	6	11.75	6	11.70	11.75	0	3,185	0.00%
2018/10/17	3	11.75	3	11.90	11.75	0	3,220	0.00%
2018/10/16	2	11.80	0	0.00	11.65	2	3,330	0.06%
2018/10/11	0	0.00	5	11.50	11.30	-5	3,348	-0.15%
2018/10/09	1	12.65	0	0.00	12.55	1	3,334	0.03%
2018/10/05	20	13.00	1	12.95	12.75	19	3,485	0.55%
2018/10/03	0	0.00	1	13.60	13.75	-1	3,499	-0.03%
2018/09/21	11	14.15	2	13.95	14.15	9	5,222	0.17%
2018/09/18	8	13.58	6	14.00	13.55	2	5,063	0.04%
2018/09/17	10	14.10	10	14.00	14.00	0	5,046	0.00%
2018/09/14	11	13.65	10	13.93	14.05	1	4,885	0.02%
2018/09/13	0	0.00	4	13.05	13.10	-4	4,807	-0.08%
2018/09/12	11	13.14	6	13.15	12.90	5	4,829	0.10%
2018/09/11	0	0.00	6	13.25	13.25	-6	4,876	-0.12%
2018/09/10	11	13.08	0	0.00	13.00	11	4,902	0.22%
2018/09/07	0	0.00	5	14.00	13.55	-5	4,913	-0.10%
2018/09/06	11	14.27	6	14.30	14.25	5	4,962	0.10%
2018/09/05	5	14.38	1	14.40	14.35	4	5,044	0.08%
2018/09/04	6	14.60	6	14.50	14.60	0	5,117	0.00%
2018/08/31	10	14.95	0	0.00	14.85	10	5,516	0.18%
2018/08/28	0	0.00	2	14.95	14.80	-2	5,863	-0.03%
2018/08/27	32	14.93	24	14.77	15.00	8	5,881	0.14%
2018/08/23	12	14.55	13	14.36	14.55	-1	5,917	-0.02%
2018/08/22	1	14.60	0	0.00	14.40	1	6,025	0.02%
2018/08/21	10	14.50	1	14.35	14.20	9	6,183	0.15%
2018/08/17	5	14.45	21	14.46	14.50	-16	6,652	-0.24%
2018/08/16	20	14.65	15	14.35	14.60	5	7,144	0.07%
2018/08/15	2	14.50	5	14.49	14.30	-3	7,235	-0.04%
2018/08/14	1	14.90	0	0.00	15.10	1	7,301	0.01%
2018/08/13	1	14.60	99	14.62	14.80	-98	7,387	-1.33%
2018/08/10	5	16.00	0	0.00	15.75	5	7,420	0.07%
2018/08/08	6	15.70	7	15.74	15.70	-1	7,522	-0.01%
2018/08/07	2	15.65	2	15.70	15.70	0	7,867	0.00%
2018/08/03	1	15.45	0	0.00	15.45	1	8,549	0.01%
2018/08/02	0	0.00	9	15.45	15.45	-9	8,616	-0.10%
2018/08/01	4	15.90	0	0.00	15.85	4	8,657	0.05%
2018/07/31	0	0.00	2	15.85	15.80	-2	8,743	-0.02%
2018/07/27	5	16.40	0	0.00	16.40	5	8,896	0.06%
2018/07/26	25	16.53	3	16.60	16.45	22	8,851	0.25%
2018/07/25	4	16.65	12	16.47	16.50	-8	8,828	-0.09%
2018/07/24	4	16.10	13	16.18	16.10	-9	8,815	-0.10%
2018/07/23	20	16.28	4	16.16	16.30	16	8,770	0.18%
2018/07/19	0	0.00	11	15.90	15.95	-11	8,640	-0.13%
2018/07/18	47	16.04	0	0.00	15.85	47	8,652	0.54%
2018/07/17	0	0.00	1	15.95	16.00	-1	8,647	-0.01%
2018/07/16	60	16.23	3	16.35	16.00	57	8,603	0.66%
2018/07/13	180	16.41	0	0.00	16.35	180	8,501	2.12%	大買/鉅額交易
2018/07/12	15	15.92	0	0.00	16.30	15	8,446	0.18%
2018/07/11	1	15.80	0	0.00	15.85	1	8,438	0.01%
2018/07/09	5	16.02	0	0.00	15.95	5	8,536	0.06%
2018/07/06	13	16.04	13	16.14	16.00	0	8,502	0.00%
2018/07/05	483	16.92	5	16.35	16.35	478	8,428	5.67%	大買/鉅額交易
2018/07/04	349	17.23	28	17.42	16.90	321	8,378	3.83%	大買/鉅額交易
2018/07/03	19	17.88	66	18.10	17.00	-47	8,024	-0.59%
2018/07/02	10	16.36	92	15.98	16.70	-82	7,037	-1.17%
2018/06/29	35	15.20	0	0.00	15.35	35	6,789	0.52%
2018/06/28	10	15.08	0	0.00	15.00	10	6,772	0.15%
2018/06/27	26	15.17	6	15.15	15.15	20	6,796	0.29%
2018/06/20	1	15.15	16	15.56	15.35	-15	6,681	-0.22%
2018/06/19	5	16.50	0	0.00	15.90	5	6,620	0.08%
2018/06/14	0	0.00	200	17.06	16.55	-200	6,557	-3.05%	大賣/鉅額交易
2018/06/13	5	17.30	335	17.00	16.90	-330	6,484	-5.09%	大賣/鉅額交易
2018/06/12	145	16.89	23.8	17.24	17.20	121.2	6,396	1.89%	大買/鉅額交易
2018/06/11	13	17.14	13	16.93	16.95	0	6,291	0.00%
2018/06/08	14	16.94	68	17.01	17.00	-54	6,170	-0.88%
2018/06/07	7	16.90	9	16.81	16.45	-2	5,851	-0.03%
2018/06/06	2	16.58	4	16.64	16.75	-2	5,703	-0.04%
2018/06/05	250	16.10	0	0.00	15.90	250	5,536	4.52%	大買/鉅額交易
2018/06/04	11	16.54	1	16.55	16.20	10	5,428	0.18%
2018/06/01	10	16.45	13	16.00	16.20	-3	5,385	-0.06%
2018/05/31	0	0.00	123	16.99	16.40	-123	5,333	-2.31%	大賣/鉅額交易
2018/05/30	5	16.87	132	16.86	16.75	-127	5,218	-2.43%	大賣/鉅額交易
2018/05/29	17	17.40	40	16.91	16.80	-23	5,201	-0.44%
2018/05/28	127	16.59	51	16.80	17.45	76	4,999	1.52%	大買/
2018/05/25	224	16.53	5	16.57	16.65	219	4,676	4.68%	大買/鉅額交易
2018/05/24	235	16.25	58	16.73	16.85	177	4,495	3.94%	大買/鉅額交易
2018/05/23	7	15.29	24.4	15.32	15.90	-17.4	3,979	-0.44%
2018/05/22	10	15.15	11	15.24	15.50	-1	3,850	-0.03%
2018/05/21	15	15.07	0	0.00	15.40	15	3,757	0.40%
2018/05/18	3	15.00	7	14.86	14.65	-4	3,614	-0.11%
2018/05/17	20	15.55	5	15.85	14.95	15	3,540	0.42%
2018/05/16	2	15.75	11	15.76	15.75	-9	3,412	-0.26%
2018/05/15	39	16.13	25	15.93	15.90	14	3,291	0.43%
2018/05/14	26	15.46	38	15.67	15.75	-12	2,946	-0.41%
2018/05/11	19	14.56	26	14.75	14.35	-7	2,490	-0.28%
2018/05/09	15	13.93	25	13.80	13.70	-10	2,130	-0.47%
2018/05/08	23	13.85	4	13.41	13.50	19	2,053	0.93%
2018/05/07	0	0.00	19	13.63	13.90	-19	1,947	-0.98%
2018/05/04	5	12.79	3	12.75	12.75	2	1,725	0.12%
2018/05/03	5	12.85	5	12.85	12.75	0	1,745	0.00%
2018/05/02	4	12.94	2	13.00	12.90	2	1,751	0.11%
2018/04/30	7	12.84	0	0.00	12.55	7	1,696	0.41%
2018/04/26	0	0.00	31.7	11.70	11.70	-31.7	1,608	-1.97%
2018/04/24	0	12.20	5	12.65	12.25	-5	1,571	-0.32%
2018/04/23	1	12.60	1	12.70	12.70	0	1,547	0.00%
2018/04/20	0	12.90	0	0.00	12.90	0	1,533	0.00%
2018/04/18	0	12.95	0	0.00	13.00	0	1,552	0.00%
2018/04/17	0	0.00	13	13.44	13.20	-13	1,537	-0.85%
2018/04/16	11	13.50	9	13.36	13.55	2	1,562	0.13%
2018/04/13	6	13.41	11	13.34	13.35	-5	1,479	-0.34%
2018/04/10	18	13.00	6	12.78	12.95	12	1,452	0.83%
2018/04/09	0	12.50	0	0.00	12.50	0	1,416	0.00%
2018/04/02	0	12.95	0	0.00	12.85	0	1,424	0.00%
2018/03/31	9	12.90	9	12.80	12.90	0	1,444	0.00%
2018/03/30	0	12.80	0	0.00	12.80	0	1,453	0.00%
2018/03/28	0	12.55	0	0.00	12.60	0	1,575	0.00%
2018/03/26	0	12.40	0	0.00	12.40	0	1,586	0.00%
2018/03/23	5	12.45	0	0.00	12.45	5	1,604	0.31%
2018/03/22	0	12.70	0	0.00	12.80	0	1,627	0.00%
2018/03/21	0	0.00	1	13.15	13.05	-1	1,758	-0.06%
2018/03/19	0	12.90	0	0.00	12.95	0	1,749	0.00%
2018/03/16	0	13.00	0	0.00	13.00	0	1,734	0.00%
2018/03/15	3	13.15	0	0.00	13.10	3	1,737	0.17%
2018/03/08	28	13.16	20	13.11	13.15	8	1,762	0.45%
2018/03/07	5	13.05	5	13.00	13.15	0	1,749	0.00%
2018/03/06	10	13.25	10	13.05	12.90	0	1,734	0.00%
2018/03/05	9	12.65	10	12.99	12.65	-1	1,692	-0.06%
2018/03/02	4	13.01	0	0.00	12.95	4	1,760	0.23%
2018/02/27	6	12.45	26	12.70	12.45	-20	1,673	-1.20%
2018/02/23	0	0.00	0	12.30	12.35	0	1,661	0.00%
2018/01/26	0	0.00	1	13.05	13.10	-1	2,191	-0.05%
2018/01/25	0	0.00	2	12.98	12.85	-2	2,277	-0.09%
2018/01/24	1	12.70	0	0.00	12.85	1	2,429	0.04%
2018/01/23	1	12.80	0	0.00	12.80	1	2,552	0.04%
2018/01/22	1	12.85	2	12.93	12.90	-1	2,612	-0.04%
2018/01/19	2	12.78	0	0.00	12.80	2	2,836	0.07%
2018/01/16	0	0.00	1	12.90	12.80	-1	3,168	-0.03%
2018/01/12	1	12.85	1	13.00	12.90	0	3,446	0.00%
2018/01/10	1	12.85	0	0.00	12.95	1	4,210	0.02%
2018/01/08	3	13.85	3	13.63	13.50	0	4,352	0.00%