精成科 (6191)-台新-高雄券商分點個股進出

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
69.5
漲跌
--
漲幅
0.00%
成交量
1,697張
產業
上市電子零組件類股▼0.98%
524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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/04/24	0	0.00	7	69.33	69.50	-7	5,205	-0.13%
2024/04/23	10	67.10	21	67.94	67.80	-11	5,208	-0.21%
2024/04/22	19.2	68.00	7	67.51	67.20	12.2	5,212	0.23%
2024/04/19	27.1	69.16	13	70.97	70.40	14.1	5,171	0.27%
2024/04/18	0.1	70.70	2	70.05	71.00	-1.9	5,113	-0.04%
2024/04/17	1.1	69.70	0	0.00	70.00	1.1	5,085	0.02%
2024/04/16	10.2	69.00	8	68.53	69.00	2.2	5,072	0.04%
2024/04/15	0.1	69.70	0	0.00	69.60	0.1	5,015	0.00%
2024/04/12	9	69.94	0	0.00	69.70	9	4,968	0.18%
2024/04/11	3	70.37	3	70.00	70.80	0	4,920	0.00%
2024/04/10	15	70.85	4	71.00	70.50	11	4,923	0.22%
2024/04/09	8	71.85	5	71.70	72.20	3	4,895	0.06%
2024/04/08	4	71.35	12	72.00	71.90	-8	4,898	-0.16%
2024/04/03	10	71.88	10	71.85	72.00	0	4,898	0.00%
2024/04/02	23	72.17	8	72.15	72.60	15	4,894	0.31%
2024/04/01	29	72.61	24	72.46	72.70	5	4,893	0.10%
2024/03/29	48	73.69	23.6	73.33	72.70	24.4	4,908	0.50%
2024/03/28	48	74.63	109.9	75.56	73.70	-61.9	4,829	-1.28%	大賣/
2024/03/27	0.5	73.30	24.1	72.96	73.20	-23.6	4,646	-0.51%
2024/03/26	22	69.83	1	70.80	69.40	21	4,591	0.46%
2024/03/25	25.1	71.70	1	71.60	71.20	24.1	4,596	0.52%
2024/03/22	26.2	72.03	20	72.61	71.40	6.2	4,705	0.13%
2024/03/21	84	74.30	55	74.47	73.60	29	4,720	0.61%
2024/03/20	68.4	71.71	103.2	73.05	76.10	-34.8	4,459	-0.78%	大賣/
2024/03/19	34.2	69.14	45	69.54	69.20	-10.8	3,975	-0.27%
2024/03/18	0	0.00	3	65.63	66.40	-3	3,794	-0.08%
2024/03/15	7	65.16	3	65.80	64.90	4	3,791	0.11%
2024/03/14	3	65.23	2	65.30	65.30	1	3,792	0.03%
2024/03/13	0	0.00	7	65.40	64.60	-7	3,798	-0.18%
2024/03/12	0	0.00	2	64.20	64.60	-2	3,825	-0.05%
2024/03/11	12	63.63	1	63.50	63.50	11	3,882	0.28%
2024/03/08	60	65.23	3	65.53	64.10	57	3,929	1.45%
2024/03/07	9	68.98	8	67.95	67.60	1	3,999	0.03%
2024/03/06	3.1	68.48	7	68.44	68.60	-3.9	4,252	-0.09%
2024/03/05	2.1	68.33	2	68.35	68.70	0.1	4,495	0.00%
2024/03/04	4	66.33	1.2	66.31	66.30	2.8	4,448	0.06%
2024/03/01	4	66.38	1	66.50	66.00	3	4,454	0.07%
2024/02/29	7	65.50	13	65.72	65.30	-6	4,433	-0.14%
2024/02/27	3	66.40	0	0.00	66.30	3	4,396	0.07%
2024/02/26	1	67.60	6.2	67.47	67.50	-5.2	4,382	-0.12%
2024/02/23	1	68.20	6	68.57	68.10	-5	4,407	-0.11%
2024/02/22	3	68.40	4	68.38	68.10	-1	4,525	-0.02%
2024/02/21	9	68.94	3	69.00	68.90	6	4,550	0.13%
2024/02/20	2.2	69.62	26.2	69.43	69.30	-24	4,590	-0.52%
2024/02/19	8	69.76	14	69.31	69.80	-6	4,588	-0.13%
2024/02/16	14	70.22	17	69.75	69.20	-3	4,599	-0.07%
2024/02/15	21	67.72	55	68.17	69.20	-34	4,553	-0.75%
2024/02/05	0	64.30	10	64.30	64.30	-10	4,455	-0.22%
2024/02/02	1	64.30	1	64.40	64.70	0	4,505	0.00%
2024/02/01	0	0.00	7	64.53	64.90	-7	4,540	-0.15%
2024/01/30	5	64.64	0	0.00	64.30	5	4,625	0.11%
2024/01/29	1	65.50	4	65.40	65.50	-3	4,679	-0.06%
2024/01/26	9	65.37	13	65.02	64.80	-4	4,802	-0.08%
2024/01/25	7	64.18	6	63.83	63.50	1	5,147	0.02%
2024/01/24	12	65.66	2.1	65.72	64.70	9.9	5,724	0.17%
2024/01/23	5	65.36	12	65.47	65.80	-7	5,960	-0.12%
2024/01/22	3	65.03	5	65.30	64.90	-2	5,958	-0.03%
2024/01/19	5	64.60	11	64.94	64.30	-6	5,961	-0.10%
2024/01/18	3	65.07	0	0.00	65.10	3	5,978	0.05%
2024/01/17	1.1	65.88	8	65.69	65.20	-6.9	5,970	-0.12%
2024/01/16	4	64.95	4	65.35	65.50	0	5,952	0.00%
2024/01/15	2	65.35	2	65.05	65.00	0	5,946	0.00%
2024/01/11	0	0.00	2	63.30	63.50	-2	5,941	-0.03%
2024/01/10	13	62.10	1.1	62.52	62.90	11.9	6,019	0.20%
2024/01/09	13	63.37	1	63.50	63.20	12	6,001	0.20%
2024/01/08	0	0.00	1	64.30	64.10	-1	6,040	-0.02%
2024/01/05	0	0.00	4	64.80	64.50	-4	6,074	-0.07%
2024/01/04	6	65.10	0	65.10	65.10	6	6,078	0.10%
2024/01/03	8	65.25	6	65.33	65.10	2	6,124	0.03%
2024/01/02	5	64.48	3.1	64.68	65.20	1.9	6,245	0.03%
2023/12/29	5	64.06	6.1	64.58	64.50	-1.1	6,259	-0.02%
2023/12/28	12	63.90	1	64.20	63.70	11	6,278	0.18%
2023/12/27	6	64.12	13	64.40	64.30	-7	6,348	-0.11%
2023/12/26	7	63.49	1	63.80	64.30	6	6,403	0.09%
2023/12/25	3	63.43	1	63.70	63.70	2	6,357	0.03%
2023/12/22	9	64.57	4	64.40	64.90	5	6,298	0.08%
2023/12/21	12	63.98	4	64.28	64.00	8	6,269	0.13%
2023/12/20	15	64.93	5	65.02	64.80	10	6,269	0.16%
2023/12/19	82	65.09	34.5	65.21	65.30	47.5	6,272	0.76%
2023/12/18	108	68.73	69.4	70.74	68.00	38.7	6,152	0.63%	大買/
2023/12/15	30	73.88	30.5	74.32	72.90	-0.5	6,063	-0.01%
2023/12/14	11.5	72.80	21.8	72.89	73.40	-10.3	5,987	-0.17%
2023/12/13	3	71.37	4	70.98	71.10	-1	5,957	-0.02%
2023/12/12	3.1	70.61	5	70.94	70.30	-2	6,040	-0.03%
2023/12/11	9.1	71.56	7	71.84	70.70	2.1	6,083	0.03%
2023/12/08	3	72.13	12	72.22	72.20	-9	6,121	-0.15%
2023/12/07	11	71.57	13	71.75	71.50	-2	6,167	-0.03%
2023/12/06	9.2	71.42	11.1	71.08	71.00	-1.9	6,245	-0.03%
2023/12/05	8	68.33	9	69.20	70.00	-1	6,364	-0.02%
2023/12/04	54	72.03	29.4	71.24	70.10	24.6	6,681	0.37%
2023/12/01	26	69.47	47.8	69.74	70.50	-21.8	6,663	-0.33%
2023/11/30	54.1	66.45	184.8	67.35	69.00	-130.7	6,466	-2.02%	大賣/鉅額交易
2023/11/29	0	0.00	15	63.93	64.20	-15	6,214	-0.24%
2023/11/27	0.1	61.90	0	0.00	61.90	0.1	6,258	0.00%
2023/11/24	10	61.77	9	61.74	61.50	1	6,290	0.02%
2023/11/23	9	61.56	6.2	61.53	61.50	2.9	6,357	0.04%
2023/11/22	9	62.30	8	62.04	61.80	1	6,400	0.02%
2023/11/21	67	64.53	73	65.76	62.80	-6	6,460	-0.09%
2023/11/20	10	63.96	3	64.37	64.60	7	6,567	0.11%
2023/11/17	0	0.00	19	64.26	64.50	-19	6,575	-0.29%
2023/11/16	12	62.78	2	62.80	63.10	10	6,614	0.15%
2023/11/15	4	63.78	12	63.77	63.30	-8	6,703	-0.12%
2023/11/14	7	62.97	7	62.99	63.00	0	6,751	0.00%
2023/11/13	3	61.83	2	62.30	61.90	1	6,837	0.01%
2023/11/10	27	61.98	11	62.62	62.00	16	6,927	0.23%
2023/11/08	13	62.99	6.6	63.46	62.50	6.5	7,052	0.09%
2023/11/07	3	63.60	4.4	63.67	63.40	-1.4	7,139	-0.02%
2023/11/06	8	63.74	27	63.66	64.00	-19	7,240	-0.26%
2023/11/03	42	63.46	27.4	64.11	62.40	14.6	7,229	0.20%
2023/11/02	41.1	63.01	77	63.41	63.90	-35.9	7,160	-0.50%
2023/11/01	170	60.02	73.4	60.19	61.20	96.6	6,866	1.41%	大買/
2023/10/31	16	60.60	154.1	60.81	61.60	-138.1	6,314	-2.19%	大賣/鉅額交易
2023/10/27	1	56.00	2	56.35	56.00	-1	6,205	-0.02%
2023/10/26	4	54.65	0	0.00	54.90	4	6,275	0.06%
2023/10/25	2	55.90	1	55.60	55.60	1	6,317	0.02%
2023/10/24	7	54.57	5	55.08	55.70	2	6,364	0.03%
2023/10/23	0.2	54.00	2	54.65	54.30	-1.8	6,446	-0.03%
2023/10/20	4	53.50	0	0.00	53.90	4	6,629	0.06%
2023/10/19	0	0.00	31	54.70	55.00	-31	6,661	-0.47%
2023/10/18	13.2	53.82	12.3	53.91	54.30	0.9	6,673	0.01%
2023/10/17	5	56.34	1	55.80	55.40	4	6,673	0.06%
2023/10/16	4.2	55.59	4	55.80	56.00	0.2	6,859	0.00%
2023/10/13	10.1	56.61	2	56.55	56.60	8.1	7,113	0.11%
2023/10/12	5.1	58.00	1.2	57.91	58.00	3.9	7,355	0.05%
2023/10/11	10.3	56.96	7	57.17	57.40	3.3	7,465	0.04%
2023/10/06	86	59.88	16	58.98	57.80	70	7,486	0.94%
2023/10/05	15	62.74	5	62.80	61.90	10	7,397	0.14%
2023/10/04	8	62.15	9	62.11	62.70	-1	7,446	-0.01%
2023/10/03	49	63.78	33	64.15	63.10	16	7,513	0.21%
2023/10/02	20.2	63.91	48	64.15	64.60	-27.8	7,555	-0.37%
2023/09/28	4	61.80	4.1	62.05	62.00	-0.1	7,521	0.00%
2023/09/27	37	62.07	7	61.70	61.70	30	7,551	0.40%
2023/09/26	12	62.23	12	62.15	62.20	0	7,565	0.00%
2023/09/25	5	62.14	31	61.84	62.20	-26	7,573	-0.34%
2023/09/22	4	58.88	4	58.38	59.60	0	7,532	0.00%
2023/09/21	26.2	59.78	23	59.76	59.60	3.2	7,598	0.04%
2023/09/20	32.2	61.76	18	61.64	61.30	14.2	7,734	0.18%
2023/09/19	59.4	63.22	7	63.14	62.80	52.4	7,802	0.67%
2023/09/18	9.2	62.34	26	62.92	62.30	-16.8	7,809	-0.22%
2023/09/15	10	62.37	7	62.14	61.90	3	7,808	0.04%
2023/09/14	6.2	61.41	43	61.75	61.80	-36.9	7,723	-0.48%
2023/09/13	6	60.32	5	60.28	60.40	1	7,665	0.01%
2023/09/12	9	59.10	16.1	59.59	59.40	-7.1	7,623	-0.09%
2023/09/11	23.2	58.83	19	58.80	58.70	4.2	7,563	0.06%
2023/09/08	33	61.51	37	61.20	61.00	-4	7,459	-0.05%
2023/09/07	85	62.07	73	61.84	60.90	12	7,295	0.16%
2023/09/06	27	59.84	41.8	59.84	60.50	-14.8	6,934	-0.21%
2023/09/05	17	57.80	7	57.77	58.60	10	6,852	0.15%
2023/09/04	3.1	55.83	1	56.20	56.10	2.1	6,782	0.03%
2023/09/01	2	55.60	0	0.00	55.60	2	6,899	0.03%
2023/08/31	2	55.15	1.1	55.44	56.80	0.9	6,881	0.01%
2023/08/30	7	55.71	7	55.47	54.90	0	6,913	0.00%
2023/08/29	6	54.92	8	55.23	55.10	-2	6,913	-0.03%
2023/08/28	28	56.95	33.3	55.98	55.90	-5.3	6,888	-0.08%
2023/08/25	7	57.07	13	56.95	57.40	-6	6,919	-0.09%
2023/08/24	76	56.32	97.7	56.06	55.90	-21.7	6,840	-0.32%
2023/08/23	14	58.88	38.2	58.61	58.80	-24.2	6,610	-0.37%
2023/08/22	105.3	57.96	112	57.72	58.80	-6.7	6,650	-0.10%	大買/大賣/
2023/08/21	50.5	57.42	44	57.61	58.00	6.5	6,629	0.10%
2023/08/18	24	56.07	7	55.97	55.80	17	6,599	0.26%
2023/08/17	16.5	55.32	12	54.06	56.20	4.5	6,552	0.07%
2023/08/16	10	53.44	37	53.68	54.10	-27	6,509	-0.41%
2023/08/15	17.3	53.06	44	53.14	53.40	-26.7	6,428	-0.42%
2023/08/14	18	50.98	42	51.12	51.70	-24	6,322	-0.38%
2023/08/11	34	52.50	19	51.85	52.10	15	6,321	0.24%
2023/08/10	50	52.16	30	52.26	52.10	20	6,240	0.32%
2023/08/09	9	52.02	21.2	51.87	51.80	-12.2	6,149	-0.20%
2023/08/08	14	51.07	18	51.35	51.60	-4	6,153	-0.07%
2023/08/07	7	49.65	43	50.52	50.90	-36	6,165	-0.58%
2023/08/04	7	48.06	15	48.12	49.05	-8	6,241	-0.13%
2023/08/02	77	48.78	71	48.52	48.25	6	6,212	0.10%
2023/08/01	12	50.30	9.5	50.19	50.40	2.5	6,216	0.04%
2023/07/31	33	51.40	8	51.61	51.30	25	6,527	0.38%
2023/07/28	25	49.91	28	50.37	51.20	-3	6,583	-0.05%
2023/07/27	20	50.67	26	50.82	50.70	-6	6,498	-0.09%
2023/07/26	13	51.20	36	50.79	51.10	-23	6,442	-0.36%
2023/07/25	23.2	51.11	26	51.52	51.40	-2.8	6,337	-0.04%
2023/07/24	18	49.12	5	48.40	49.10	13	6,126	0.21%
2023/07/21	18.2	48.18	6	47.98	48.45	12.2	6,069	0.20%
2023/07/20	12.3	48.23	3	49.00	48.20	9.3	6,029	0.15%
2023/07/19	48	48.66	19	48.56	48.10	29	5,952	0.49%
2023/07/18	51	50.25	28.2	50.10	50.80	22.9	5,773	0.40%
2023/07/17	24	52.02	28	52.06	52.50	-4	5,479	-0.07%
2023/07/14	17	48.70	7	48.76	49.45	10	5,214	0.19%
2023/07/13	54	48.20	12	48.38	47.95	42	5,110	0.82%
2023/07/12	29.2	47.79	14	47.50	47.50	15.2	5,038	0.30%
2023/07/11	12	47.18	15	47.23	47.30	-3	4,997	-0.06%
2023/07/10	25	46.58	51	46.61	46.05	-26	4,919	-0.53%
2023/07/07	18	46.74	37	47.06	47.30	-19	4,812	-0.39%
2023/07/06	18	48.29	29	48.32	48.20	-11	4,772	-0.23%
2023/07/05	0	0.00	3	47.58	47.75	-3	4,694	-0.06%
2023/07/04	13	47.11	10	47.05	47.05	3	4,681	0.06%
2023/07/03	8	46.83	6	47.12	47.20	2	4,655	0.04%
2023/06/30	14	45.75	27	45.89	45.90	-13	4,678	-0.28%
2023/06/29	44	45.80	27.8	45.80	46.20	16.2	4,640	0.35%
2023/06/28	45.2	46.61	29	46.20	46.80	16.2	4,514	0.36%
2023/06/27	32	44.38	17	44.37	44.50	15	4,337	0.35%
2023/06/26	0	0.00	11	43.89	44.15	-11	4,197	-0.26%
2023/06/21	2.3	43.07	1	43.25	43.20	1.3	4,175	0.03%
2023/06/20	0	0.00	6.5	42.09	42.20	-6.5	4,117	-0.16%
2023/06/19	5	41.95	15.6	42.09	42.15	-10.6	4,180	-0.25%
2023/06/16	7	42.59	0	0.00	42.35	7	4,337	0.16%
2023/06/15	0	0.00	2	42.40	42.60	-2	4,317	-0.05%
2023/06/14	4.1	42.51	14.5	42.45	42.50	-10.4	4,289	-0.24%
2023/06/13	0	0.00	10	42.00	42.25	-10	4,282	-0.23%
2023/06/12	1	42.00	5	41.95	42.00	-4	4,258	-0.09%
2023/06/09	14	41.67	15	41.92	42.20	-1	4,246	-0.02%
2023/06/08	13.5	41.81	9	41.66	41.65	4.5	4,211	0.11%
2023/06/07	36	41.56	40.7	41.99	42.00	-4.7	4,177	-0.11%
2023/06/06	5	40.57	0	0.00	40.60	5	4,037	0.12%
2023/06/05	1.5	40.35	11	40.42	40.45	-9.5	4,008	-0.24%
2023/06/02	3	39.82	3	40.02	39.70	0	3,934	0.00%
2023/06/01	2	39.75	1	39.75	39.75	1	3,952	0.03%
2023/05/31	14.1	38.71	6	38.94	39.15	8.1	3,925	0.21%
2023/05/30	10	39.29	3	39.43	39.55	7	3,822	0.18%
2023/05/29	6	39.68	4	39.69	39.75	2	3,788	0.05%
2023/05/26	31	39.36	30	39.26	39.15	1	3,754	0.03%
2023/05/25	46	40.09	31	40.17	40.20	15	3,676	0.41%
2023/05/24	8	39.37	54	39.27	39.60	-46	3,587	-1.28%
2023/05/23	5	38.66	25	38.67	38.80	-20	3,503	-0.57%
2023/05/22	25	38.32	26	38.36	38.50	-1	3,467	-0.03%
2023/05/19	8	37.80	3	37.85	37.85	5	3,393	0.15%
2023/05/18	5	37.75	5	37.75	37.75	0	3,357	0.00%
2023/05/17	13	37.92	3	37.98	37.55	10	3,354	0.30%
2023/05/16	1	37.60	4	37.60	37.50	-3	3,265	-0.09%
2023/05/15	0	0.00	10	38.00	37.40	-10	3,211	-0.31%
2023/05/12	3	37.58	6	37.42	37.65	-3	3,149	-0.10%
2023/05/11	7	37.23	4	37.41	37.15	3	3,069	0.10%
2023/05/10	21	37.27	30	37.55	37.65	-9	2,987	-0.30%
2023/05/09	0	0.00	5	36.38	36.40	-5	2,823	-0.18%
2023/05/08	7	36.76	10	37.09	36.85	-3	2,788	-0.11%
2023/05/05	51	37.23	37	37.17	36.45	14	2,680	0.52%
2023/05/04	3	36.60	17	35.97	37.30	-14	2,307	-0.61%
2023/05/03	0	33.75	0	0.00	33.95	0	2,159	0.00%
2023/05/02	1	34.10	1	34.00	34.15	0	2,163	0.00%
2023/04/27	0.1	33.55	7	33.59	33.65	-6.9	2,147	-0.32%
2023/04/24	3	33.40	7	33.61	33.70	-4	2,101	-0.19%
2023/04/21	4	33.68	0	0.00	33.25	4	2,086	0.19%
2023/04/19	1	34.15	2	34.05	34.15	-1	2,032	-0.05%
2023/04/18	0	0.00	10.1	34.25	34.15	-10.1	1,998	-0.51%
2023/04/17	11	34.54	9	34.35	34.55	2	1,963	0.10%
2023/04/14	1	34.45	2	34.23	34.10	-1	1,923	-0.05%
2023/04/13	0	0.00	4	34.03	34.00	-4	1,886	-0.21%
2023/04/12	3	34.17	2	34.25	34.25	1	1,864	0.05%
2023/04/11	5	34.25	22	34.25	34.30	-17	1,843	-0.92%
2023/04/10	10	33.71	1	34.00	33.75	9	1,732	0.52%
2023/04/07	14	33.68	10	33.73	33.85	4	1,708	0.23%
2023/04/06	2	33.00	2	33.15	33.35	0	1,661	0.00%
2023/03/31	7	33.92	4	33.85	33.85	3	1,612	0.19%
2023/03/30	0	0.00	12	33.37	33.35	-12	1,504	-0.80%
2023/03/29	12	33.36	3	33.33	33.20	9	1,489	0.60%
2023/03/28	3	32.55	12	33.12	32.60	-9	1,460	-0.62%
2023/03/27	1	33.05	0.9	33.15	33.05	0.1	1,428	0.01%
2023/03/24	22	33.47	13	33.60	33.30	9	1,413	0.64%
2023/03/23	5	33.10	0	0.00	33.10	5	1,356	0.37%
2023/03/22	45	33.16	34	33.16	33.10	11	1,330	0.83%
2023/03/21	28.1	33.39	29	33.15	33.50	-0.9	1,244	-0.07%
2023/03/20	1	31.75	0	0.00	31.75	1	1,054	0.09%
2023/03/17	1	31.35	0	0.00	31.45	1	1,051	0.10%
2023/03/16	3	30.98	3	30.92	30.95	0	1,044	0.00%
2023/03/15	0	31.50	8	31.72	31.50	-8	1,024	-0.78%
2023/03/14	2	31.43	1	31.50	31.45	1	1,023	0.10%
2023/03/13	19	31.73	12	31.72	31.80	7	1,003	0.70%
2023/03/10	1	31.50	74	31.32	31.35	-73	965	-7.56%
2023/03/09	9	31.56	5	31.64	31.50	4	961	0.42%
2023/03/08	0	0.00	6	31.85	31.80	-6	968	-0.62%
2023/03/07	1	31.65	1	31.55	31.60	0	950	0.00%
2023/03/06	2	31.43	1	31.35	31.40	1	921	0.11%
2023/03/03	2	30.35	0	0.00	30.45	2	861	0.23%
2023/03/02	0	0.00	1	30.00	30.00	-1	832	-0.12%
2023/03/01	1	29.80	0	0.00	29.80	1	828	0.12%
2023/02/23	71	30.20	0	0.00	30.20	71	832	8.53%
2023/02/21	0	0.00	4	29.93	29.75	-4	823	-0.49%
2023/02/20	5	29.95	1	30.05	29.95	4	842	0.47%
2023/02/17	4	29.90	0	0.00	29.95	4	852	0.47%
2023/02/16	0	0.00	1	29.85	29.85	-1	861	-0.12%
2023/02/15	3	29.93	1	29.60	29.80	2	932	0.21%
2023/02/10	5	29.15	0	0.00	28.85	5	969	0.52%
2023/02/08	0	0.00	1	29.70	29.65	-1	1,017	-0.10%
2023/02/03	0	0.00	3	29.65	29.60	-3	1,154	-0.26%
2023/02/01	0	0.00	27	29.24	29.25	-27	1,131	-2.39%
2023/01/09	1	28.15	0	0.00	28.10	1	1,160	0.09%
2022/12/28	2	27.60	0	0.00	27.60	2	1,231	0.16%
2022/12/26	1	28.20	0	0.00	28.05	1	1,236	0.08%
2022/12/21	10	27.75	0	0.00	27.60	10	1,258	0.79%
2022/12/20	2	27.63	0	0.00	27.60	2	1,258	0.16%
2022/12/19	1	28.30	0	0.00	28.20	1	1,275	0.08%
2022/12/12	0	0.00	1	28.70	28.80	-1	1,270	-0.08%
2022/12/06	0	0.00	4	29.90	29.20	-4	1,246	-0.32%
2022/12/02	5	30.37	6	30.33	30.30	-1	1,216	-0.08%
2022/12/01	6.1	30.27	2	30.25	30.20	4.1	1,196	0.34%
2022/11/30	0	0.00	2	30.00	30.05	-2	1,182	-0.17%
2022/11/29	1	29.35	0	0.00	29.40	1	1,169	0.09%
2022/11/23	1	29.55	0	0.00	29.25	1	1,180	0.08%
2022/11/22	2	29.35	2	29.40	29.45	0	1,193	0.00%
2022/11/21	0	0.00	2	29.35	29.10	-2	1,201	-0.17%
2022/11/18	2	29.70	2	29.88	29.60	0	1,194	0.00%
2022/11/17	0	0.00	8	30.21	30.00	-8	1,185	-0.68%
2022/11/16	0	0.00	2	29.70	29.80	-2	1,171	-0.17%
2022/11/15	5	30.05	1	29.90	29.85	4	1,158	0.35%
2022/11/11	4	30.05	4	29.94	29.55	0	1,146	0.00%
2022/11/10	27	29.36	25	29.20	29.55	2	1,172	0.17%
2022/11/07	4	29.09	10	28.95	28.95	-6	1,170	-0.51%
2022/11/04	1	29.05	0	0.00	29.00	1	1,219	0.08%
2022/11/03	2	28.10	10	28.43	28.95	-8	1,200	-0.67%
2022/11/02	1	27.35	3	27.92	27.80	-2	1,169	-0.17%
2022/11/01	8	27.09	4	27.25	27.35	4	1,185	0.34%
2022/10/26	0	0.00	1	25.00	24.70	-1	1,177	-0.08%
2022/10/25	2	25.00	0	0.00	25.00	2	1,178	0.17%
2022/10/21	1	25.30	0	0.00	25.20	1	1,187	0.08%
2022/10/20	1	24.80	10	25.30	25.65	-9	1,188	-0.76%
2022/10/19	12	25.30	0	0.00	25.30	12	1,180	1.02%
2022/10/18	0	0.00	3	25.53	25.65	-3	1,178	-0.25%
2022/10/17	4	24.25	1	24.60	24.80	3	1,181	0.25%
2022/10/14	10	25.00	4	25.10	24.95	6	1,191	0.50%
2022/10/12	2	25.55	0	0.00	25.20	2	1,194	0.17%
2022/10/11	1	25.65	5	25.70	25.50	-4	1,191	-0.34%
2022/10/07	1	26.55	1	26.45	26.40	0	1,204	0.00%
2022/10/06	0	0.00	1	26.50	26.50	-1	1,206	-0.08%
2022/10/05	2	26.30	0	0.00	25.95	2	1,198	0.17%
2022/10/04	1	25.80	3	25.98	26.05	-2	1,203	-0.17%
2022/10/03	2	25.15	2	25.28	25.30	0	1,204	0.00%
2022/09/30	1	25.15	0	0.00	25.35	1	1,220	0.08%
2022/09/29	0	0.00	10	25.02	25.25	-10	1,226	-0.82%
2022/09/26	5	25.30	5	25.69	25.40	0	1,245	0.00%
2022/09/23	4	26.95	1	26.80	26.85	3	1,263	0.24%
2022/09/13	0	28.05	0	0.00	28.00	0	1,392	0.00%
2022/09/12	1	27.85	0	0.00	27.85	1	1,428	0.07%
2022/09/08	0	0.00	4	27.64	27.55	-4	1,469	-0.27%
2022/09/06	25	27.52	0	0.00	27.40	25	1,689	1.48%
2022/09/05	0	0.00	2	27.95	27.85	-2	1,695	-0.12%
2022/09/01	1	28.75	0	0.00	28.65	1	1,781	0.06%
2022/08/31	3	29.13	7	29.09	29.15	-4	1,799	-0.22%
2022/08/26	0	0.00	1	29.25	29.30	-1	1,922	-0.05%
2022/08/25	0	0.00	4	28.83	28.80	-4	2,238	-0.18%
2022/08/24	1	28.75	0	0.00	28.65	1	2,291	0.04%
2022/08/22	2	29.00	2	29.08	28.95	0	2,322	0.00%
2022/08/19	0	0.00	2	29.28	29.35	-2	2,350	-0.09%
2022/08/18	2	29.10	4	29.08	29.10	-2	2,486	-0.08%
2022/08/17	14	29.42	11	29.49	29.40	3	2,493	0.12%
2022/08/16	11	29.20	2	29.18	29.25	9	2,394	0.38%
2022/08/15	2	28.78	2	28.70	28.80	0	2,364	0.00%
2022/08/12	1	28.65	0	0.00	28.80	1	2,350	0.04%
2022/08/11	5	28.96	7	28.97	29.00	-2	2,333	-0.09%
2022/08/10	0	0.00	1	28.15	28.20	-1	2,270	-0.04%
2022/08/09	1	27.25	0	0.00	27.45	1	2,272	0.04%
2022/08/08	5	28.92	0	0.00	28.90	5	2,254	0.22%
2022/08/05	0	0.00	70	29.41	29.40	-70	2,206	-3.17%
2022/08/04	1	28.95	4	29.10	29.05	-3	2,209	-0.14%
2022/08/03	2	28.95	7	29.01	28.70	-5	2,212	-0.23%
2022/08/01	1	29.65	1	29.70	29.65	0	2,272	0.00%
2022/07/29	0	0.00	5	29.55	29.60	-5	2,270	-0.22%
2022/07/28	7	29.05	0	0.00	29.00	7	2,268	0.31%
2022/07/27	0	0.00	1	29.20	29.30	-1	2,271	-0.04%
2022/07/26	0	0.00	1	28.85	28.85	-1	2,269	-0.04%
2022/07/25	1	29.40	0	0.00	29.50	1	2,281	0.04%
2022/07/22	3	29.68	0	0.00	29.55	3	2,339	0.13%
2022/07/20	2	29.50	0	0.00	29.15	2	2,351	0.09%
2022/07/18	0	0.00	5	28.30	28.65	-5	2,392	-0.21%
2022/07/15	1	28.00	13	27.62	28.10	-12	2,431	-0.49%
2022/07/14	0.4	27.35	0	0.00	27.50	0.4	2,434	0.01%
2022/07/13	3	26.80	3	27.10	27.00	0	2,458	0.00%
2022/07/08	5	27.45	3	27.55	27.55	2	3,058	0.07%
2022/07/06	5	26.30	0	0.00	26.00	5	3,199	0.16%
2022/07/05	0	0.00	4	26.93	27.10	-4	3,222	-0.12%
2022/07/04	0	0.00	20	27.01	26.55	-20	3,218	-0.62%
2022/07/01	4	27.38	31	27.42	26.55	-27	3,242	-0.83%
2022/06/30	5	28.65	0	0.00	28.60	5	3,219	0.16%
2022/06/29	7	29.71	0	0.00	29.80	7	3,199	0.22%
2022/06/28	4	30.40	4	30.10	30.10	0	3,208	0.00%
2022/06/27	1	30.75	1	30.70	30.65	0	3,228	0.00%
2022/06/21	1	30.65	0	0.00	30.80	1	3,253	0.03%
2022/06/20	6	31.85	6	29.90	29.90	0	3,255	0.00%
2022/06/17	1	32.15	1	31.90	31.85	0	3,217	0.00%
2022/06/16	9.1	33.64	10	33.64	32.35	-0.9	3,187	-0.03%
2022/06/15	3	32.42	10	32.39	32.65	-7	3,045	-0.23%
2022/06/14	6	31.33	2	31.90	31.90	4	2,997	0.13%
2022/06/13	22	32.10	7	31.99	31.70	15	2,998	0.50%
2022/06/10	9	33.54	0	0.00	33.15	9	2,976	0.30%
2022/06/09	0	0.00	5	33.02	33.15	-5	2,930	-0.17%
2022/06/08	1	33.70	8	33.52	33.35	-7	2,911	-0.24%
2022/06/07	12	33.30	6	33.30	33.35	6	2,886	0.21%
2022/06/06	7	33.44	4	33.48	33.50	3	2,857	0.10%
2022/06/02	55	34.20	64	34.20	34.10	-9	2,810	-0.32%
2022/06/01	3	32.15	9	32.41	32.35	-6	2,504	-0.24%
2022/05/27	3	31.53	1	31.45	31.40	2	2,441	0.08%
2022/05/26	8	32.23	6	32.22	31.80	2	2,416	0.08%
2022/05/25	0	0.00	2	31.10	31.35	-2	2,282	-0.09%
2022/05/24	1	30.50	1	30.90	30.35	0	2,291	0.00%
2022/05/20	1	31.25	0	0.00	31.05	1	2,392	0.04%
2022/05/19	1	30.00	1	30.70	30.95	0	2,430	0.00%
2022/05/18	0	0.00	1	31.30	31.25	-1	2,437	-0.04%
2022/05/17	2	31.08	2.8	30.80	31.10	-0.8	2,468	-0.03%
2022/05/16	0	0.00	1	30.15	30.20	-1	2,468	-0.04%
2022/05/13	1	29.45	0	0.00	29.45	1	2,470	0.04%
2022/05/12	0	29.12	0	0.00	28.85	0	2,487	0.00%
2022/05/11	1.1	29.69	0	0.00	29.60	1.1	2,477	0.04%
2022/05/10	2	30.18	1.9	30.07	30.25	0.1	2,468	0.00%
2022/05/09	9	30.73	4	30.60	30.55	5	2,480	0.20%
2022/05/06	3	32.37	0	0.00	32.50	3	2,452	0.12%
2022/05/05	0	0.00	1	33.10	32.95	-1	2,465	-0.04%
2022/05/03	1	32.40	0	0.00	32.45	1	2,489	0.04%
2022/04/29	4	32.84	8	32.53	32.75	-4	2,506	-0.16%
2022/04/28	6	32.68	7	32.79	32.40	-1	2,513	-0.04%
2022/04/27	12.1	31.00	8	31.31	31.35	4.1	2,459	0.17%
2022/04/26	1.3	32.15	0	0.00	32.10	1.3	2,442	0.05%
2022/04/25	11	32.26	8	32.61	32.00	3	2,458	0.12%
2022/04/22	18	33.93	6	34.02	33.60	12	2,462	0.49%
2022/04/21	6	33.77	15	33.89	33.75	-9	2,474	-0.36%
2022/04/20	6	33.16	8	33.00	33.00	-2	2,439	-0.08%
2022/04/19	3	33.10	6	33.18	32.95	-3	2,446	-0.12%
2022/04/18	41	33.00	4	32.65	32.70	37	2,459	1.50%
2022/04/15	10	33.79	25.4	33.87	33.95	-15.4	2,426	-0.63%
2022/04/14	51	34.91	55	34.79	34.30	-4	2,404	-0.17%
2022/04/13	8	31.91	1.6	33.90	33.90	6.4	1,924	0.33%
2022/04/11	11	31.83	8	31.03	31.00	3	1,832	0.16%
2022/04/08	0.1	32.40	0	0.00	32.35	0.1	1,825	0.00%
2022/04/07	15.4	32.71	3.5	32.63	32.20	11.9	1,863	0.64%
2022/04/06	11	33.42	0	0.00	33.35	11	1,866	0.59%
2022/04/01	1	33.85	0	0.00	33.90	1	1,989	0.05%
2022/03/31	6	34.15	0	0.00	34.10	6	2,197	0.27%
2022/03/30	0	0.00	9	34.56	34.55	-9	2,310	-0.39%
2022/03/29	13	34.41	3	34.10	34.10	10	2,298	0.44%
2022/03/28	0	0.00	3	34.95	34.80	-3	2,305	-0.13%
2022/03/25	0	0.00	2	34.40	34.40	-2	2,288	-0.09%
2022/03/24	0	0.00	3	34.35	34.35	-3	2,329	-0.13%
2022/03/23	1	34.50	4	34.55	34.55	-3	2,362	-0.13%
2022/03/22	7	34.13	1	34.15	34.20	6	2,396	0.25%
2022/03/21	0.1	34.20	2	34.15	34.20	-1.9	2,444	-0.08%
2022/03/18	3	33.68	0	0.00	33.55	3	2,528	0.12%
2022/03/16	12	33.28	3	33.15	33.15	9	2,700	0.33%
2022/03/15	8	33.41	0	0.00	33.45	8	3,034	0.26%
2022/03/14	1	34.10	1	34.15	34.15	0	3,549	0.00%
2022/03/11	8	34.11	5	34.15	34.15	3	3,714	0.08%
2022/03/10	0	34.35	0	0.00	34.35	0	3,896	0.00%
2022/03/09	1	33.60	0	0.00	33.70	1	3,969	0.03%
2022/03/08	16	33.60	15	33.15	33.15	1	4,042	0.02%
2022/03/07	15	34.36	13	34.14	34.10	2	4,088	0.05%
2022/03/04	6	35.20	1	35.30	35.25	5	4,085	0.12%
2022/03/03	11	35.92	10.6	35.64	35.60	0.4	4,129	0.01%
2022/03/02	1	35.55	0	0.00	35.75	1	4,187	0.02%
2022/03/01	3.2	35.88	1	36.05	35.80	2.2	4,262	0.05%
2022/02/25	0	0.00	3	35.55	35.65	-3	4,343	-0.07%
2022/02/24	5	35.56	2	35.55	35.35	3	4,384	0.07%
2022/02/23	19.2	36.66	17	36.48	36.45	2.2	4,420	0.05%
2022/02/22	13	36.60	27	36.75	36.80	-14	4,493	-0.31%
2022/02/21	12	35.91	9.9	36.32	36.60	2.1	4,631	0.04%
2022/02/18	29	36.01	4	35.90	35.90	25	4,646	0.54%
2022/02/17	4	35.90	50	35.85	35.70	-46	4,699	-0.98%
2022/02/16	7	35.27	13	35.50	35.40	-6	4,750	-0.13%
2022/02/15	1	34.90	24	34.71	34.65	-23	4,766	-0.48%
2022/02/14	43	34.99	3	34.98	34.95	40	4,786	0.84%
2022/02/11	17	35.77	11	35.75	35.70	6	4,842	0.12%
2022/02/10	3	36.08	0	0.00	36.10	3	4,866	0.06%
2022/02/09	31	35.94	13	36.17	36.25	18	4,881	0.37%
2022/02/08	5	36.60	2	36.55	36.40	3	4,932	0.06%
2022/01/26	0	0.00	7	35.45	35.15	-7	5,190	-0.13%
2022/01/25	6	35.13	0	0.00	35.10	6	5,340	0.11%
2022/01/24	17	35.44	11	35.64	35.65	6	5,359	0.11%
2022/01/21	4	36.20	4	35.90	35.90	0	5,403	0.00%
2022/01/19	4	36.40	22	36.26	36.50	-18	5,629	-0.32%
2022/01/18	22.6	36.98	7	36.64	36.55	15.6	5,639	0.28%
2022/01/17	24	36.62	42	36.57	36.80	-18	5,628	-0.32%
2022/01/14	9	35.48	23.4	35.46	35.50	-14.4	5,606	-0.26%
2022/01/13	8	36.27	8	36.22	36.20	0	5,596	0.00%
2022/01/12	38	36.25	15	36.15	36.20	23	5,610	0.41%
2022/01/11	13	36.47	5	36.39	36.40	8	5,642	0.14%
2022/01/10	5	36.68	30	36.89	36.90	-25	5,634	-0.44%
2022/01/07	16	37.21	12	36.98	36.95	4	5,646	0.07%
2022/01/06	0	0.00	1	37.35	37.40	-1	5,641	-0.02%
2022/01/05	10	37.67	0	0.00	37.65	10	5,650	0.18%
2022/01/04	2	38.08	4	38.23	38.05	-2	5,657	-0.04%
2022/01/03	2	38.33	15	38.45	38.20	-13	5,697	-0.23%
2021/12/30	3	38.73	2	38.90	38.60	1	5,768	0.02%
2021/12/29	21	38.99	3	38.97	38.95	18	5,828	0.31%
2021/12/28	28	39.01	37	39.14	39.10	-9	5,831	-0.15%
2021/12/27	16	39.02	37.8	39.12	39.00	-21.8	5,740	-0.38%
2021/12/24	48	38.41	54.6	38.26	38.20	-6.6	5,696	-0.12%
2021/12/23	21	37.66	5	37.50	37.55	16	5,638	0.28%
2021/12/22	11	37.42	6	37.53	37.30	5	5,653	0.09%
2021/12/21	24	37.46	4	37.40	37.40	20	5,647	0.35%
2021/12/20	7	37.18	0	0.00	37.65	7	5,633	0.12%
2021/12/17	16	37.11	0	0.00	37.05	16	5,606	0.29%
2021/12/16	50	37.57	6	37.56	37.45	44	5,577	0.79%
2021/12/15	24	37.41	8	37.52	37.45	16	5,545	0.29%
2021/12/14	48.1	37.42	59	37.40	37.25	-10.9	5,515	-0.20%
2021/12/13	38	38.44	4	38.66	38.25	34	5,440	0.62%
2021/12/10	30	38.95	26	38.98	38.85	4	5,412	0.07%
2021/12/09	70.2	40.07	25	40.24	39.65	45.2	5,331	0.85%
2021/12/08	151.5	40.95	170.8	40.45	41.60	-19.3	5,041	-0.38%	大買/大賣/
2021/12/07	42	39.02	38	39.10	38.75	4	4,536	0.09%
2021/12/06	23.1	38.92	27	38.75	38.40	-3.9	4,408	-0.09%
2021/12/03	8	38.57	33	38.59	38.65	-25	4,258	-0.59%
2021/12/02	29.4	38.43	35	38.45	37.70	-5.6	4,195	-0.13%
2021/12/01	36	37.96	17	38.29	38.20	19	4,204	0.45%
2021/11/30	3	37.37	33	37.36	37.65	-30	4,179	-0.72%
2021/11/29	33.2	36.67	11	36.69	36.80	22.2	4,188	0.53%
2021/11/26	18	37.71	5	37.73	37.35	13	4,199	0.31%
2021/11/25	33	38.87	6.7	38.76	38.35	26.3	4,177	0.63%
2021/11/24	22	38.25	16	38.34	38.50	6	4,211	0.14%
2021/11/23	6	37.73	33.8	37.93	37.50	-27.8	4,181	-0.67%
2021/11/22	4	37.98	9	37.97	38.00	-5	4,188	-0.12%
2021/11/19	32	37.14	10	37.84	37.20	22	4,210	0.52%
2021/11/18	21	38.80	68.8	38.42	37.85	-47.8	4,200	-1.14%
2021/11/17	11.4	37.78	5	37.88	37.75	6.4	4,074	0.16%
2021/11/16	8.3	37.99	24	38.18	37.60	-15.7	4,151	-0.38%
2021/11/15	16	38.22	56.9	38.09	38.40	-40.9	4,129	-0.99%
2021/11/12	6	37.22	6.1	37.21	37.40	-0.1	4,175	0.00%
2021/11/11	3	37.58	5	37.63	37.30	-2	4,281	-0.05%
2021/11/10	22	37.92	24	37.96	37.85	-2	4,364	-0.05%
2021/11/09	3	37.35	9.8	37.25	37.25	-6.8	4,589	-0.15%
2021/11/08	21.1	37.12	53.1	36.91	37.00	-32	4,764	-0.67%
2021/11/05	26.2	37.18	7	37.06	37.10	19.2	4,832	0.40%
2021/11/04	26	37.58	55.8	38.00	38.00	-29.8	4,843	-0.62%
2021/11/03	15.1	36.96	48.8	36.86	36.85	-33.7	4,895	-0.69%
2021/11/02	67.2	36.47	23.6	36.51	35.60	43.6	4,847	0.90%
2021/11/01	3	35.27	10.4	35.03	35.40	-7.4	4,760	-0.15%
2021/10/29	5.2	35.03	15.8	35.15	35.35	-10.7	4,908	-0.22%
2021/10/28	44.1	35.11	35.9	34.82	34.60	8.2	5,044	0.16%
2021/10/27	28.5	33.65	26.7	33.85	34.75	1.8	5,276	0.03%
2021/10/26	6.1	32.82	3	32.83	32.75	3.1	5,404	0.06%
2021/10/25	26	32.78	12	32.78	33.00	14	5,514	0.25%
2021/10/22	3.2	32.37	2.4	32.29	32.25	0.7	5,605	0.01%
2021/10/21	6.9	33.27	0	0.00	32.85	6.9	5,703	0.12%
2021/10/20	5.1	33.63	4.2	33.69	33.55	0.9	5,783	0.02%
2021/10/12	5.2	30.29	0	0.00	31.50	5.2	5,919	0.09%
2021/10/08	2	30.85	3	30.87	30.80	-1	6,082	-0.02%
2021/10/07	2	31.35	8	31.62	31.30	-6	7,076	-0.08%
2021/10/06	3	31.50	3	32.00	31.10	0	7,813	0.00%
2021/10/05	1	32.00	19	31.92	31.90	-18	7,953	-0.23%
2021/10/04	11	32.54	8	32.29	31.80	3	8,042	0.04%
2021/10/01	3	32.63	7.1	32.59	32.40	-4.1	8,144	-0.05%
2021/09/30	65	33.43	92	33.29	33.25	-27	8,173	-0.33%
2021/09/29	1.1	32.86	34	32.62	33.20	-32.9	8,202	-0.40%
2021/09/28	14	31.96	6	32.27	32.50	8	8,354	0.10%
2021/09/27	12	32.45	2	32.65	32.60	10	8,505	0.12%
2021/09/24	25	33.39	57.1	33.63	33.15	-32.1	9,105	-0.35%
2021/09/23	1	32.35	29	32.06	32.35	-28	9,144	-0.31%
2021/09/22	11	30.70	15	30.94	31.05	-4	9,534	-0.04%
2021/09/17	1	31.10	4	31.16	31.40	-3	9,643	-0.03%
2021/09/16	13	30.88	0	0.00	30.90	13	9,729	0.13%
2021/09/15	1	31.00	1	31.20	31.05	0	9,973	0.00%
2021/09/14	1	31.30	6	31.37	31.35	-5	10,226	-0.05%
2021/09/13	0	0.00	1	31.75	31.70	-1	10,307	-0.01%
2021/09/10	14	31.92	4	31.91	31.90	10	10,396	0.10%
2021/09/09	2	31.48	5	31.40	31.55	-3	10,474	-0.03%
2021/09/08	28	31.21	18	30.86	30.85	10	10,699	0.09%
2021/09/07	19	31.53	0	0.00	31.55	19	10,766	0.18%
2021/09/06	6.1	32.25	29.2	32.77	31.90	-23.1	10,908	-0.21%
2021/09/03	3	33.18	4	33.39	33.15	-1	10,936	-0.01%
2021/09/02	6.3	33.58	4	33.98	33.10	2.3	11,091	0.02%
2021/09/01	3.2	33.65	1	33.60	33.65	2.2	11,238	0.02%
2021/08/31	3	33.13	27	33.23	33.50	-24	11,246	-0.21%
2021/08/30	16	33.50	8	33.54	33.35	8	11,271	0.07%
2021/08/27	29	33.08	1	33.20	32.90	28	11,229	0.25%
2021/08/26	5	32.99	1	33.15	33.25	4	11,234	0.04%
2021/08/25	8	33.21	14	33.19	33.10	-6	11,338	-0.05%
2021/08/24	3	32.67	2	32.58	32.50	1	11,467	0.01%
2021/08/23	47	32.99	18	33.00	32.70	29	11,562	0.25%
2021/08/20	7	31.31	26	31.15	31.50	-19	11,539	-0.16%
2021/08/19	11	31.87	7	31.95	31.40	4	11,588	0.03%
2021/08/18	13	31.97	4.1	31.85	32.80	8.9	11,624	0.08%
2021/08/17	51	32.02	35.3	31.43	31.30	15.7	11,842	0.13%
2021/08/16	22	32.86	20	32.68	32.75	2	11,849	0.02%
2021/08/13	40	34.12	29	34.23	33.95	11	11,822	0.09%
2021/08/12	21	35.34	3	35.30	35.20	18	11,806	0.15%
2021/08/11	21	35.49	24	35.44	35.05	-3	12,117	-0.02%
2021/08/10	7	36.16	24	36.51	36.55	-17	12,109	-0.14%
2021/08/09	7	36.64	22	36.53	35.95	-15	12,111	-0.12%
2021/08/06	82	37.16	72	37.28	37.20	10	12,112	0.08%
2021/08/05	21	37.09	19	37.02	37.30	2	11,922	0.02%
2021/08/04	10	36.33	18	36.52	36.40	-8	11,955	-0.07%
2021/08/03	10	36.51	26	36.63	36.85	-16	12,084	-0.13%
2021/08/02	65	36.25	51	36.39	36.40	14	12,072	0.12%
2021/07/30	4	35.86	13	35.71	35.45	-9	11,974	-0.08%
2021/07/29	25	35.39	18	35.51	35.65	7	12,025	0.06%
2021/07/28	18	34.61	10	34.76	35.45	8	12,152	0.07%
2021/07/27	49	36.07	21	35.81	35.65	28	12,288	0.23%
2021/07/26	40	36.89	70.1	36.57	36.75	-30.1	12,343	-0.24%
2021/07/23	55	35.74	44	35.66	35.55	11	12,578	0.09%
2021/07/22	16	34.74	23	34.78	34.40	-7	12,838	-0.05%
2021/07/21	39	33.82	7	33.71	33.30	32	12,832	0.25%
2021/07/20	53	34.19	12	34.26	34.00	41	12,912	0.32%
2021/07/19	20.1	34.87	30	34.99	34.90	-9.9	12,937	-0.08%
2021/07/16	20	35.57	33	35.67	35.35	-13	13,121	-0.10%
2021/07/15	94	35.10	99	34.97	35.20	-5	13,165	-0.04%
2021/07/14	345.1	37.10	275.2	37.22	35.55	69.9	13,131	0.53%	大買/大賣/
2021/07/13	149	38.27	185	38.45	39.35	-36	12,255	-0.29%	大買/大賣/
2021/07/12	5	35.97	97	35.82	35.80	-92	11,596	-0.79%
2021/07/09	16	35.26	16	35.48	34.90	0	11,514	0.00%
2021/07/08	17	35.45	18	35.47	35.45	-1	11,576	-0.01%
2021/07/07	14	34.91	4	35.09	34.65	10	11,594	0.09%
2021/07/06	39	35.28	6	35.22	35.05	33	11,704	0.28%
2021/07/05	50.3	35.61	57	36.00	35.80	-6.7	11,852	-0.06%
2021/07/02	22	35.14	56	35.17	34.95	-34	11,797	-0.29%
2021/07/01	74	35.97	125	36.07	34.80	-51	11,781	-0.43%	大賣/
2021/06/30	109	34.10	88	34.37	34.75	21	11,284	0.19%	大買/
2021/06/29	136	34.99	116	34.88	34.50	20	11,136	0.18%	大買/大賣/
2021/06/28	4	33.78	20	33.81	34.40	-16	10,778	-0.15%
2021/06/25	14	33.81	9	33.76	33.40	5	10,796	0.05%
2021/06/24	42	34.11	17	34.30	33.95	25	10,849	0.23%
2021/06/23	75	33.97	88	34.00	34.10	-13	10,711	-0.12%
2021/06/22	2	32.90	3	33.05	32.65	-1	10,780	-0.01%
2021/06/21	5	32.30	2	32.40	32.30	3	11,991	0.03%
2021/06/18	17	33.24	16	33.28	33.20	1	12,188	0.01%
2021/06/17	36	33.46	47	33.51	33.65	-11	12,287	-0.09%
2021/06/16	15.1	32.70	1	32.60	32.80	14.1	12,266	0.11%
2021/06/15	2.1	33.30	20	32.91	33.35	-17.9	12,663	-0.14%
2021/06/11	32	32.23	45	32.48	31.95	-13	12,703	-0.10%
2021/06/10	55	32.68	46	32.64	32.50	9	12,714	0.07%
2021/06/09	46	32.47	16	32.53	32.25	30	12,670	0.24%
2021/06/08	5	32.03	3	31.93	31.85	2	12,606	0.02%
2021/06/07	1.1	31.10	9	31.16	31.50	-7.9	12,654	-0.06%
2021/06/04	14.1	31.57	0	0.00	31.45	14.1	12,799	0.11%
2021/06/03	3	31.92	2	31.75	32.05	1	12,866	0.01%
2021/06/02	11	31.85	17	31.90	31.70	-6	12,999	-0.05%
2021/06/01	17.1	32.89	17	33.01	32.65	0.1	13,120	0.00%
2021/05/31	30.2	32.09	28.2	31.98	32.20	2.1	13,123	0.02%
2021/05/28	7	31.58	72	31.51	31.50	-65	13,203	-0.49%
2021/05/27	5.3	31.22	12	31.41	30.90	-6.7	13,926	-0.05%
2021/05/26	8.2	30.88	9	31.00	31.20	-0.8	14,731	-0.01%
2021/05/25	30	31.37	36	31.58	31.50	-6	14,771	-0.04%
2021/05/24	4	29.98	15.2	29.31	29.95	-11.2	14,668	-0.08%
2021/05/21	8	29.33	2	29.35	29.25	6	15,180	0.04%
2021/05/20	12	29.36	10	29.35	28.75	2	15,279	0.01%
2021/05/19	63	29.47	46	29.68	29.85	17	15,364	0.11%
2021/05/18	12	27.69	5	27.42	28.35	7	15,190	0.05%
2021/05/17	22	26.44	9	26.16	25.80	13	15,148	0.09%
2021/05/14	29.2	28.73	19	28.38	28.45	10.2	15,049	0.07%
2021/05/13	18	28.31	32	28.21	28.35	-14	14,977	-0.09%
2021/05/12	65.1	28.26	26	28.23	28.40	39.1	15,139	0.26%
2021/05/11	58.3	30.61	6	30.36	30.10	52.3	14,962	0.35%
2021/05/10	8	32.74	7	32.83	32.70	1	14,811	0.01%
2021/05/07	5	32.82	15	33.00	33.40	-10	14,822	-0.07%
2021/05/06	26.2	31.92	83	31.99	31.95	-56.8	14,811	-0.38%
2021/05/05	39	33.83	24	33.34	32.90	15	14,775	0.10%
2021/05/04	96.2	33.36	74	32.00	32.80	22.2	14,681	0.15%
2021/05/03	49	34.76	55	34.81	35.30	-6	14,512	-0.04%
2021/04/29	90.2	36.30	30	36.27	35.40	60.2	14,359	0.42%
2021/04/28	26	36.39	131.1	35.52	36.70	-105.1	13,913	-0.76%	大賣/鉅額交易
2021/04/27	19.1	33.86	16	33.84	33.75	3.1	13,619	0.02%
2021/04/26	24.1	34.72	18	34.59	34.50	6.1	13,771	0.04%
2021/04/23	3	33.90	35	34.41	34.50	-32	13,707	-0.23%
2021/04/22	77	34.48	22	35.12	33.50	55	13,883	0.40%
2021/04/21	48	34.69	111.1	34.91	35.10	-63.1	13,962	-0.45%	大賣/
2021/04/20	31	34.32	48	34.47	34.25	-17	13,870	-0.12%
2021/04/19	21	33.75	14.1	33.58	34.05	6.9	13,816	0.05%
2021/04/16	1	33.00	14	33.15	33.35	-13	13,858	-0.09%
2021/04/15	8	32.64	2	32.55	32.60	6	13,906	0.04%
2021/04/14	5	32.70	17	31.78	32.15	-12	13,938	-0.09%
2021/04/13	12	33.05	27	32.82	32.80	-15	13,967	-0.11%
2021/04/12	47.1	33.59	49	33.57	33.45	-1.9	13,970	-0.01%
2021/04/09	37	34.23	76	34.10	34.10	-39	13,870	-0.28%
2021/04/08	32	33.52	32	33.48	33.55	0	13,661	0.00%
2021/04/07	65	32.81	31	32.76	32.85	34	13,537	0.25%
2021/04/06	41	32.35	36	32.38	32.25	5	13,476	0.04%
2021/04/01	4	31.70	5	31.70	31.75	-1	13,464	-0.01%
2021/03/31	12	31.84	15	31.99	31.70	-3	13,526	-0.02%
2021/03/30	28	31.94	24	31.98	32.00	4	13,573	0.03%
2021/03/29	21	31.39	33	31.57	31.30	-12	13,504	-0.09%
2021/03/26	10	31.85	29	31.68	31.70	-19	13,511	-0.14%
2021/03/25	43	31.79	86	31.78	31.40	-43	13,605	-0.32%
2021/03/24	546	33.22	561	32.78	32.70	-15	13,600	-0.11%	大買/大賣/
2021/03/23	61	30.75	32	30.41	31.00	29	12,386	0.23%
2021/03/22	11	30.11	19	30.21	30.25	-8	12,194	-0.07%
2021/03/19	73	30.43	37	30.30	30.50	36	12,191	0.30%
2021/03/18	59	30.17	85	30.27	30.00	-26	12,147	-0.21%
2021/03/17	34	29.27	10	29.32	29.10	24	11,943	0.20%
2021/03/16	14	29.07	4	28.95	28.80	10	12,073	0.08%
2021/03/15	10	28.55	24	28.94	29.00	-14	12,463	-0.11%
2021/03/12	13	28.88	90	28.95	28.60	-77	12,568	-0.61%
2021/03/11	4	28.59	21	28.65	28.75	-17	13,343	-0.13%
2021/03/10	94	28.76	13	29.00	28.35	81	13,647	0.59%
2021/03/09	3	28.00	144	27.72	28.00	-141	13,935	-1.01%	大賣/鉅額交易
2021/03/08	61	28.17	10	27.96	27.95	51	13,984	0.36%
2021/03/05	66.1	28.96	60	28.97	28.45	6.1	14,005	0.04%
2021/03/04	38	28.70	28	28.75	28.80	10	14,031	0.07%
2021/03/03	17	28.54	17	28.52	28.40	0	14,210	0.00%
2021/03/02	157	29.60	170	29.53	28.70	-13	14,358	-0.09%	大買/大賣/
2021/02/26	156	28.29	222	28.23	28.10	-66	13,726	-0.48%	大買/大賣/
2021/02/25	5	27.01	8	26.90	26.95	-3	13,054	-0.02%
2021/02/24	82	26.99	10	26.78	26.65	72	13,159	0.55%
2021/02/23	59	27.48	138	27.05	27.40	-79	13,079	-0.60%	大賣/
2021/02/22	34	26.30	39	26.35	26.55	-5	12,617	-0.04%
2021/02/19	40	26.03	47.1	26.20	26.15	-7.1	12,705	-0.06%
2021/02/18	33	25.55	8.2	25.52	26.05	24.8	13,038	0.19%
2021/02/17	43	24.76	8	24.93	24.90	35	13,491	0.26%
2021/02/05	5	24.21	0	0.00	24.15	5	13,541	0.04%
2021/02/04	6.1	24.36	10	24.48	24.35	-4	13,579	-0.03%
2021/02/03	40	24.99	18	24.90	24.85	22	13,631	0.16%
2021/02/02	3	24.35	11	24.35	24.20	-8	13,605	-0.06%
2021/02/01	8	23.91	10	23.44	23.90	-2	13,654	-0.01%
2021/01/29	9	24.18	9	23.71	23.65	0	13,663	0.00%
2021/01/28	19	23.67	17	24.18	24.40	2	13,720	0.01%
2021/01/27	43	24.00	22	24.03	24.00	21	13,791	0.15%
2021/01/26	46	23.92	39	23.55	23.55	7	14,159	0.05%
2021/01/25	22	23.53	28	23.53	23.90	-6	14,129	-0.04%
2021/01/22	1.3	24.11	8	24.09	24.10	-6.8	14,149	-0.05%
2021/01/21	13	24.50	16	24.33	24.15	-3	14,222	-0.02%
2021/01/20	23	25.05	22	24.99	24.75	1	14,240	0.01%
2021/01/19	67	26.46	47.3	26.38	25.85	19.8	14,219	0.14%
2021/01/18	17	25.54	88	25.60	25.60	-71	14,175	-0.50%
2021/01/15	89	26.33	35	26.26	26.35	54	14,279	0.38%
2021/01/14	112	26.75	59	26.57	27.20	53	14,786	0.36%	大買/
2021/01/13	66	26.00	6	25.99	25.90	60	15,460	0.39%
2021/01/12	22.3	25.84	15	26.04	25.55	7.3	15,476	0.05%
2021/01/11	75	26.11	33	26.21	26.25	42	15,595	0.27%
2021/01/08	42	25.86	39	25.71	25.60	3	15,511	0.02%
2021/01/07	1	25.80	8	25.66	25.55	-7	15,580	-0.04%
2021/01/06	22	25.48	27	25.72	25.30	-5	15,616	-0.03%
2021/01/05	19	26.00	79	25.78	26.20	-60	15,576	-0.39%
2021/01/04	19	25.56	307	25.53	25.50	-288	15,507	-1.86%	大賣/鉅額交易
2020/12/31	7	25.21	30	25.39	25.25	-23	15,490	-0.15%
2020/12/30	8	25.61	19	25.50	25.35	-11	15,492	-0.07%
2020/12/29	40	25.83	11	25.88	25.75	29	15,499	0.19%
2020/12/28	18	25.67	31	25.56	25.75	-13	15,443	-0.08%
2020/12/25	19	25.21	48	25.14	25.10	-29	15,368	-0.19%
2020/12/24	34	25.31	22	25.35	25.25	12	15,292	0.08%
2020/12/23	21	24.88	26	24.97	24.85	-5	15,214	-0.03%
2020/12/22	36	25.31	8	25.09	24.80	28	15,269	0.18%
2020/12/21	63	25.48	50	25.71	25.70	13	15,191	0.09%
2020/12/18	26	26.05	102	26.03	26.50	-76	15,033	-0.51%	大賣/
2020/12/17	28	25.54	21	25.45	25.40	7	14,779	0.05%
2020/12/16	16	25.88	19	25.93	25.75	-3	14,749	-0.02%
2020/12/15	17	25.41	28	25.54	25.40	-11	14,713	-0.07%
2020/12/14	21	26.42	38	26.27	26.05	-17	14,594	-0.12%
2020/12/11	73	26.13	71	26.21	26.10	2	14,537	0.01%
2020/12/10	56	27.13	35	27.16	27.05	21	14,332	0.15%
2020/12/09	43	27.22	51	27.34	27.80	-8	14,215	-0.06%
2020/12/08	48	26.16	33	26.30	26.15	15	13,847	0.11%
2020/12/07	184	26.82	237	26.83	26.50	-53	13,754	-0.39%	大買/大賣/
2020/12/04	37	25.04	31	25.23	25.65	6	12,973	0.05%
2020/12/03	232	24.61	179	24.95	24.50	53	12,803	0.41%	大買/大賣/
2020/12/02	86	24.08	12	24.19	24.15	74	12,762	0.58%
2020/12/01	7	23.73	34	23.94	24.20	-27	13,696	-0.20%
2020/11/30	40	23.97	15	24.13	23.70	25	14,329	0.17%
2020/11/27	64	24.05	78	24.12	24.10	-14	14,307	-0.10%
2020/11/26	71	23.88	155	23.45	24.00	-84	14,206	-0.59%	大賣/
2020/11/25	83	23.18	8	23.33	23.10	75	13,931	0.54%
2020/11/24	199	23.54	41	23.45	23.25	158	13,896	1.14%	大買/鉅額交易
2020/11/23	161	23.43	23	23.54	23.55	138	13,828	1.00%	大買/鉅額交易
2020/11/20	14	23.27	15	23.33	23.25	-1	13,763	-0.01%
2020/11/19	31	23.18	25	23.31	23.15	6	13,842	0.04%
2020/11/18	37	23.07	28	23.25	23.10	9	14,019	0.06%
2020/11/17	223	23.64	47	23.56	23.45	176	14,150	1.24%	大買/鉅額交易
2020/11/16	211	23.44	125	23.48	23.95	86	14,077	0.61%	大買/大賣/
2020/11/13	19	22.73	1	22.85	22.80	18	13,799	0.13%
2020/11/12	4	22.40	31	22.70	22.40	-27	14,186	-0.19%
2020/11/11	36	22.40	2	22.43	22.65	34	14,869	0.23%
2020/11/10	77	22.66	39	22.83	22.25	38	15,658	0.24%
2020/11/09	34	22.31	55	22.31	22.40	-21	16,236	-0.13%
2020/11/06	5	22.27	3	22.15	22.05	2	16,698	0.01%
2020/11/05	29	22.28	26	22.31	22.20	3	16,657	0.02%
2020/11/04	25	22.13	11	22.03	22.30	14	16,608	0.08%
2020/11/03	53	22.85	70	22.60	22.10	-17	16,534	-0.10%
2020/11/02	50	21.91	72	22.11	21.90	-22	16,295	-0.14%
2020/10/30	34	22.18	13	22.17	21.65	21	16,540	0.13%
2020/10/29	15	21.95	27	21.67	22.35	-12	16,403	-0.07%
2020/10/28	20	22.55	32	22.55	22.15	-12	16,304	-0.07%
2020/10/27	37	23.21	33	22.99	22.85	4	16,142	0.02%
2020/10/26	23	23.18	31	23.07	22.90	-8	15,990	-0.05%
2020/10/23	65	23.74	62	23.75	23.55	3	15,775	0.02%
2020/10/22	138	23.99	204	24.06	23.75	-66	15,613	-0.42%	大買/大賣/
2020/10/21	255	23.63	375	23.62	24.45	-120	14,920	-0.80%	大買/大賣/鉅額交易
2020/10/20	18	22.19	53	22.23	22.25	-35	14,004	-0.25%
2020/10/19	79	22.18	64	22.37	21.90	15	13,998	0.11%
2020/10/16	4	21.74	4	21.91	21.60	0	13,910	0.00%
2020/10/15	97	22.10	64	22.24	21.90	33	13,897	0.24%
2020/10/14	23	21.91	41	21.83	21.80	-18	13,729	-0.13%
2020/10/13	25	21.73	9	21.80	21.30	16	13,649	0.12%
2020/10/12	19	21.32	29	21.50	21.25	-10	13,585	-0.07%
2020/10/08	10	21.29	4	21.31	21.25	6	13,593	0.04%
2020/10/07	13	21.09	5	21.07	21.10	8	13,600	0.06%
2020/10/06	23	20.98	1	21.00	20.95	22	13,778	0.16%
2020/10/05	9	20.61	9	20.61	20.60	0	13,761	0.00%
2020/09/30	24	20.22	2	20.30	20.30	22	13,768	0.16%
2020/09/29	2	19.83	0	0.00	19.75	2	13,818	0.01%
2020/09/28	11	19.85	22	19.72	19.75	-11	13,934	-0.08%
2020/09/25	7	19.09	47	18.70	18.95	-40	14,248	-0.28%
2020/09/24	12	19.71	1	19.65	19.65	11	14,786	0.07%
2020/09/23	4	20.18	4	20.14	20.15	0	14,746	0.00%
2020/09/22	3	20.18	0	0.00	20.20	3	14,708	0.02%
2020/09/21	27	20.89	31	20.75	20.70	-4	14,647	-0.03%
2020/09/18	6	21.14	4	21.15	21.15	2	14,606	0.01%
2020/09/17	7	21.04	4	21.03	21.15	3	14,567	0.02%
2020/09/16	6	21.21	3	21.03	20.70	3	14,510	0.02%
2020/09/15	10	21.32	96	21.30	21.15	-86	14,397	-0.60%
2020/09/14	14	21.28	24	21.15	21.10	-10	14,325	-0.07%
2020/09/11	25	20.28	14	20.39	20.15	11	14,108	0.08%
2020/09/10	106	21.22	2	21.08	20.90	104	14,005	0.74%	大買/鉅額交易
2020/09/09	7	20.47	11	20.41	20.60	-4	13,882	-0.03%
2020/09/08	9	21.32	11	21.09	20.60	-2	13,778	-0.01%
2020/09/07	104	22.04	40	21.90	21.15	64	13,579	0.47%	大買/
2020/09/04	299	22.70	384	22.66	22.50	-85	13,177	-0.65%	大買/大賣/
2020/09/03	226	22.02	98	21.99	22.55	128	12,118	1.06%	大買/鉅額交易
2020/09/02	63	20.58	41	20.53	20.50	22	11,319	0.19%
2020/09/01	26	20.67	1	20.50	20.85	25	11,092	0.23%
2020/08/31	4	20.06	4	20.03	20.00	0	10,852	0.00%
2020/08/28	6	20.14	2	20.33	20.10	4	10,805	0.04%
2020/08/27	2	19.90	3	20.05	19.80	-1	10,709	-0.01%
2020/08/26	29	20.32	4	20.56	20.25	25	10,649	0.23%
2020/08/25	11	20.59	29	20.42	20.25	-18	10,562	-0.17%
2020/08/24	43	20.58	33	20.55	20.55	10	10,492	0.10%
2020/08/21	61	20.51	94	20.53	21.00	-33	10,543	-0.31%
2020/08/20	137	19.79	37	20.32	19.35	100	10,259	0.97%	大買/
2020/08/19	57	21.29	33	21.24	21.45	24	9,813	0.24%
2020/08/18	85	21.64	51	21.76	21.70	34	9,455	0.36%
2020/08/17	93	21.72	125	21.52	21.70	-32	8,947	-0.36%	大賣/
2020/08/14	304	20.11	255	20.12	20.55	49	8,193	0.60%	大買/大賣/
2020/08/13	258	18.89	221	19.04	19.60	37	7,372	0.50%	大買/大賣/
2020/08/12	111	17.77	104	17.60	17.85	7	6,571	0.11%	大買/大賣/
2020/08/11	51	16.70	23	16.73	16.55	28	6,010	0.47%
2020/08/10	25	16.72	8	16.89	16.55	17	5,991	0.28%
2020/08/07	28	17.08	36	17.34	17.10	-8	5,947	-0.13%
2020/08/06	97	17.28	85.5	17.32	17.15	11.5	5,891	0.20%
2020/08/05	34	16.82	62.5	17.00	17.00	-28.5	5,686	-0.50%
2020/08/04	15	16.08	4	16.09	16.00	11	5,469	0.20%
2020/08/03	3	15.80	9	15.93	15.90	-6	5,459	-0.11%
2020/07/31	1	15.55	4	15.55	15.50	-3	5,405	-0.06%
2020/07/30	1	15.45	1	15.45	15.65	0	5,394	0.00%
2020/07/29	1	15.15	0	0.00	15.20	1	5,379	0.02%
2020/07/28	1	15.20	45	15.32	15.10	-44	5,383	-0.82%
2020/07/27	13	15.83	11	15.81	15.70	2	5,373	0.04%
2020/07/24	9	15.73	11	16.07	15.55	-2	5,273	-0.04%
2020/07/23	32	16.16	31	16.10	16.25	1	5,194	0.02%
2020/07/22	15	16.27	5	16.38	16.45	10	5,113	0.20%
2020/07/21	5	16.15	6	16.11	16.15	-1	4,957	-0.02%
2020/07/20	1	15.60	1	15.90	16.00	0	4,878	0.00%
2020/07/17	6	16.32	16	16.18	15.90	-10	4,837	-0.21%
2020/07/16	20	16.20	16	16.18	16.30	4	4,788	0.08%
2020/07/15	15	15.95	60	15.95	15.70	-45	4,691	-0.96%
2020/07/14	27	16.35	31	16.32	16.25	-4	4,620	-0.09%
2020/07/13	183	16.50	139	16.49	16.50	44	4,581	0.96%	大買/大賣/
2020/07/10	9	15.64	7	15.69	15.55	2	4,387	0.05%
2020/07/09	5	15.98	57	15.94	15.80	-52	4,346	-1.20%
2020/07/08	54	16.04	35	15.80	16.05	19	4,320	0.44%
2020/07/07	62	15.68	46	15.79	15.75	16	4,218	0.38%
2020/07/06	70	16.19	79	16.34	16.25	-9	4,102	-0.22%
2020/07/03	151	15.79	96	15.79	16.10	55	3,749	1.47%	大買/
2020/07/02	1	14.60	2.5	14.61	14.65	-1.5	3,103	-0.05%
2020/07/01	0	0.00	2	14.23	14.20	-2	3,063	-0.07%
2020/06/30	2	14.03	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%
2020/06/24	3	14.33	1	14.35	14.25	2	3,058	0.07%
2020/06/23	3	14.08	2	14.05	14.05	1	3,093	0.03%
2020/06/22	0	0.00	7	14.25	14.15	-7	3,183	-0.22%
2020/06/19	3	14.43	10	14.39	14.25	-7	3,219	-0.22%
2020/06/18	9	14.19	3	14.23	14.20	6	3,212	0.19%
2020/06/17	1	14.05	0.5	14.00	14.05	0.5	3,206	0.02%
2020/06/16	0	0.00	11	14.05	14.15	-11	3,217	-0.34%
2020/06/15	3	13.85	0.5	13.75	13.75	2.5	3,278	0.08%
2020/06/12	3	13.95	0	0.00	14.05	3	3,282	0.09%
2020/06/10	1	14.75	52	14.55	14.65	-51	3,294	-1.55%
2020/06/09	2	14.95	1	14.80	14.75	1	3,343	0.03%
2020/06/08	21	14.85	22	14.92	14.80	-1	3,357	-0.03%
2020/06/05	4	14.85	7	14.93	14.85	-3	3,345	-0.09%
2020/06/04	4	14.75	1.5	14.75	14.75	2.5	3,345	0.07%
2020/06/03	14	15.02	50.5	14.95	14.85	-36.5	3,328	-1.10%
2020/06/02	2	14.75	17	15.08	15.10	-15	3,309	-0.45%
2020/06/01	34	15.12	3.5	15.13	15.05	30.5	3,234	0.94%
2020/05/29	124.5	15.01	19	14.98	15.15	105.5	3,239	3.26%	大買/鉅額交易
2020/05/28	67	14.79	108.5	14.83	14.60	-41.5	3,215	-1.29%	大賣/
2020/05/27	15	14.02	17	14.01	14.50	-2	2,900	-0.07%
2020/05/26	1	13.55	1	13.50	13.45	0	2,822	0.00%
2020/05/25	4	13.29	1	13.40	13.40	3	2,815	0.11%
2020/05/21	1	13.65	0	0.00	13.70	1	2,828	0.04%
2020/05/20	30	13.69	11	13.61	13.60	19	2,823	0.67%
2020/05/19	3	13.15	1	13.35	13.40	2	2,759	0.07%
2020/05/18	1	13.15	1	13.10	13.10	0	2,743	0.00%
2020/05/15	0	0.00	3	13.30	13.35	-3	2,729	-0.11%
2020/05/14	12	13.61	5	13.57	13.40	7	2,718	0.26%
2020/05/13	3	14.00	1	14.00	14.00	2	2,666	0.08%
2020/05/12	0	0.00	1	14.15	14.15	-1	2,725	-0.04%
2020/05/11	52	14.56	48	14.52	14.50	4	2,716	0.15%
2020/05/08	0	0.00	1	14.05	13.95	-1	2,612	-0.04%
2020/05/07	0	0.00	0.1	13.90	14.05	-0.1	2,609	-0.01%
2020/05/05	0	0.00	3	13.90	13.85	-3	2,675	-0.11%
2020/05/04	7	13.95	2	13.90	13.90	5	2,703	0.18%
2020/04/30	0	0.00	24	14.23	14.25	-24	2,705	-0.89%
2020/04/29	9	14.01	0	0.00	14.00	9	2,688	0.33%
2020/04/28	1	13.85	10	13.90	13.85	-9	2,685	-0.34%
2020/04/23	1	13.70	2	13.90	13.80	-1	2,688	-0.04%
2020/04/21	0	0.00	11	13.40	13.40	-11	2,683	-0.41%
2020/04/20	0	0.00	4	13.90	13.85	-4	2,661	-0.15%
2020/04/17	27	14.26	10	14.25	13.85	17	2,667	0.64%
2020/04/16	10	14.20	0	0.00	14.10	10	2,636	0.38%
2020/04/15	30	14.05	4	14.00	14.05	26	2,660	0.98%
2020/04/14	0	13.60	20	13.60	13.60	-20	2,641	-0.76%
2020/04/13	22	13.50	40	13.46	13.40	-18	2,646	-0.68%
2020/04/10	4	13.30	4	13.15	13.30	0	2,646	0.00%
2020/04/09	49	13.29	32	13.39	13.10	17	2,664	0.64%
2020/04/08	53	12.82	69	12.74	12.90	-16	2,636	-0.61%
2020/04/07	0	0.00	14	12.39	12.40	-14	2,654	-0.53%
2020/04/01	5	11.85	0	0.00	12.00	5	2,660	0.19%
2020/03/31	0	0.00	31	11.77	11.80	-31	2,698	-1.15%
2020/03/27	86	12.30	2	12.18	12.00	84	2,758	3.05%
2020/03/26	23	12.09	12	12.15	12.25	11	2,701	0.41%
2020/03/25	6	11.59	6	11.62	11.65	0	2,607	0.00%
2020/03/23	3	10.47	0	0.00	10.35	3	2,575	0.12%
2020/03/20	0	0.00	2	11.00	10.90	-2	2,583	-0.08%
2020/03/19	1	10.30	3	10.48	10.10	-2	2,578	-0.08%
2020/03/18	0	0.00	3	11.40	11.20	-3	2,579	-0.12%
2020/03/17	1	11.50	3	11.50	11.30	-2	2,596	-0.08%
2020/03/16	2	11.93	4	11.95	11.85	-2	2,576	-0.08%
2020/03/13	1	11.85	6	11.75	12.45	-5	2,541	-0.20%
2020/03/12	1	13.40	14	13.45	13.00	-13	2,460	-0.53%
2020/03/10	3	14.35	0	0.00	14.50	3	2,393	0.13%
2020/03/09	2	14.95	0	0.00	14.50	2	2,370	0.08%
2020/03/06	2	15.15	0	0.00	15.15	2	2,358	0.08%
2020/03/05	10	15.61	0	0.00	15.50	10	2,348	0.43%
2020/03/04	21	15.58	4	15.55	15.55	17	2,319	0.73%
2020/03/03	2	15.45	4	15.46	15.45	-2	2,240	-0.09%
2020/03/02	5	14.70	17	14.32	14.65	-12	2,205	-0.54%
2020/02/27	5	14.43	0	0.00	14.10	5	2,181	0.23%
2020/02/26	0	0.00	1	14.70	14.70	-1	2,174	-0.05%
2020/02/25	1	14.50	1	14.65	14.60	0	2,173	0.00%
2020/02/24	1	14.75	1.1	14.84	14.75	-0.1	2,180	0.00%
2020/02/19	2	15.15	0	0.00	15.25	2	2,209	0.09%
2020/02/17	2	15.08	0	0.00	15.15	2	2,267	0.09%
2020/02/13	7	15.52	1	15.65	15.30	6	2,315	0.26%
2020/02/12	0	0.00	1	14.80	15.10	-1	2,271	-0.04%
2020/02/11	1	14.65	0	0.00	14.65	1	2,280	0.04%
2020/02/07	1	14.50	0	0.00	14.55	1	2,333	0.04%
2020/02/06	0	0.00	1	14.95	14.95	-1	2,303	-0.04%
2020/02/04	5	14.35	0	0.00	14.30	5	2,227	0.22%
2020/01/31	1	14.70	0	0.00	14.60	1	2,271	0.04%
2020/01/30	2	15.15	0	0.00	14.85	2	2,290	0.09%
2020/01/14	2	16.48	0	0.00	16.50	2	2,347	0.09%
2020/01/13	1	16.45	2	16.60	16.60	-1	2,354	-0.04%
2020/01/10	1	16.35	0	0.00	16.35	1	2,361	0.04%
2020/01/09	1	16.65	1	16.60	16.45	0	2,379	0.00%
2020/01/08	6	16.30	2	16.48	16.50	4	2,340	0.17%
2020/01/07	1	16.55	4	16.46	16.45	-3	2,449	-0.12%
2020/01/06	10	16.90	0	0.00	16.70	10	2,496	0.40%
2020/01/03	10	17.10	0	0.00	17.10	10	2,475	0.40%
2020/01/02	1	17.20	0	0.00	17.15	1	2,457	0.04%
2019/12/31	1	17.15	0	0.00	17.15	1	2,437	0.04%
2019/12/30	0	0.00	11	17.34	17.35	-11	2,399	-0.46%
2019/12/27	0	0.00	12	17.20	17.10	-12	2,378	-0.50%
2019/12/26	1	17.20	4	17.39	17.15	-3	2,370	-0.13%
2019/12/25	24	17.29	27	17.27	17.30	-3	2,331	-0.13%
2019/12/24	1	16.95	1	16.95	16.90	0	2,304	0.00%
2019/12/23	0.5	16.80	2	17.00	16.90	-1.5	2,308	-0.06%
2019/12/20	12	17.06	0	0.00	17.10	12	2,328	0.52%
2019/12/19	21.5	17.28	22	17.30	17.05	-0.5	2,402	-0.02%
2019/12/18	5	16.99	1	17.10	17.05	4	2,503	0.16%
2019/12/17	1	16.95	1	17.10	16.95	0	2,523	0.00%
2019/12/16	2	16.95	1	17.10	16.95	1	2,545	0.04%
2019/12/13	9	17.03	0	0.00	16.85	9	2,549	0.35%
2019/12/12	3	17.00	1	16.85	16.85	2	2,490	0.08%
2019/12/10	0	0.00	10	16.65	16.55	-10	2,543	-0.39%
2019/12/04	1	16.50	1	16.50	16.55	0	2,693	0.00%
2019/12/03	0	0.00	1	16.55	16.60	-1	2,798	-0.04%
2019/12/02	1	16.65	0	0.00	16.50	1	2,813	0.04%
2019/11/28	1	17.10	5	17.15	17.05	-4	2,865	-0.14%
2019/11/27	56	17.11	57	17.21	17.25	-1	3,005	-0.03%
2019/11/26	1	17.00	4	17.01	17.05	-3	3,048	-0.10%
2019/11/25	2	16.73	1	16.80	16.75	1	3,047	0.03%
2019/11/22	1	16.80	0	0.00	16.80	1	3,068	0.03%
2019/11/20	0	0.00	10	17.00	17.00	-10	3,159	-0.32%
2019/11/15	0	0.00	2	17.10	17.15	-2	3,523	-0.06%
2019/11/13	1	16.75	1	16.90	16.65	0	3,641	0.00%
2019/11/11	10	16.75	0	0.00	16.50	10	3,648	0.27%
2019/11/08	1	17.10	1	17.10	17.10	0	3,655	0.00%
2019/11/07	1	16.85	4	16.85	16.85	-3	3,675	-0.08%
2019/11/06	1	17.40	10	17.04	17.00	-9	3,689	-0.24%
2019/11/05	0	0.00	3	17.35	17.30	-3	3,694	-0.08%
2019/11/04	0	0.00	5	17.30	17.35	-5	3,743	-0.13%
2019/11/01	1	17.10	3	17.30	17.30	-2	3,801	-0.05%
2019/10/31	2	17.15	2	17.23	17.20	0	3,888	0.00%
2019/10/30	11	17.15	2	17.30	17.25	9	3,966	0.23%
2019/10/29	5	17.26	1	17.30	17.10	4	4,101	0.10%
2019/10/28	3	17.23	2	17.25	17.35	1	4,491	0.02%
2019/10/25	7	17.29	1	17.55	17.25	6	4,847	0.12%
2019/10/24	2	17.55	0	0.00	17.55	2	5,018	0.04%
2019/10/23	26	17.81	10	17.78	17.45	16	5,050	0.32%
2019/10/21	0	0.00	1	17.60	17.50	-1	5,084	-0.02%
2019/10/18	7	17.56	1	17.70	17.45	6	5,098	0.12%
2019/10/17	1	17.75	3	17.65	17.60	-2	5,101	-0.04%
2019/10/16	1	17.45	12	17.50	17.45	-11	5,103	-0.22%
2019/10/15	39	17.68	65	17.66	17.70	-26	5,090	-0.51%
2019/10/14	32	17.35	4	17.35	17.45	28	4,968	0.56%
2019/10/09	1	16.85	1	16.65	16.65	0	4,946	0.00%
2019/10/08	5	16.95	0	0.00	16.75	5	5,050	0.10%
2019/10/04	2	16.90	0	0.00	16.85	2	5,116	0.04%
2019/10/03	5	16.94	3	16.95	16.95	2	5,132	0.04%
2019/10/02	5	16.95	1	17.05	17.10	4	5,128	0.08%
2019/10/01	3	17.05	6	17.12	17.05	-3	5,142	-0.06%
2019/09/27	3	16.95	1	16.95	16.95	2	5,152	0.04%
2019/09/26	1	17.65	1	17.45	17.45	0	5,165	0.00%
2019/09/25	3	17.53	2	17.68	17.55	1	5,176	0.02%
2019/09/24	24	18.01	28	17.73	17.45	-4	5,157	-0.08%
2019/09/23	19	17.73	13	17.64	17.90	6	5,077	0.12%
2019/09/20	3	17.22	0	0.00	17.05	3	4,954	0.06%
2019/09/19	5	17.14	10	17.38	17.35	-5	4,939	-0.10%
2019/09/18	2	17.30	2	17.25	17.15	0	4,919	0.00%
2019/09/16	14	17.53	9	17.62	17.50	5	4,938	0.10%
2019/09/12	0	0.00	8	17.40	17.45	-8	4,896	-0.16%
2019/09/11	6	17.15	9.3	17.22	17.10	-3.3	4,939	-0.07%
2019/09/10	1	17.20	3	17.30	17.20	-2	4,935	-0.04%
2019/09/09	18	17.35	6	17.50	17.20	12	4,941	0.24%
2019/09/06	11	17.90	34	17.83	17.75	-23	4,924	-0.47%
2019/09/05	17.1	18.01	10	18.05	17.90	7.1	4,887	0.15%
2019/09/04	11	17.67	16	17.74	17.70	-5	4,820	-0.10%
2019/09/03	3	17.63	14	17.62	17.70	-11	4,833	-0.23%
2019/09/02	14	17.60	7	17.77	17.60	7	4,796	0.15%
2019/08/30	13	17.93	15	18.02	17.65	-2	4,754	-0.04%
2019/08/29	22	17.50	11	17.52	17.70	11	4,613	0.24%
2019/08/28	4	17.24	0	0.00	17.15	4	4,503	0.09%
2019/08/27	11	17.30	1	17.10	17.10	10	4,477	0.22%
2019/08/26	5	16.98	4	16.89	16.95	1	4,466	0.02%
2019/08/23	9	17.43	2	17.48	17.40	7	4,412	0.16%
2019/08/22	2	17.40	40.1	17.40	17.40	-38.1	4,386	-0.87%
2019/08/21	21	17.11	42.1	17.26	17.30	-21.1	4,350	-0.48%
2019/08/20	33	17.61	31	17.47	17.10	2	4,303	0.05%
2019/08/19	69	17.10	78	17.03	17.20	-9	4,031	-0.22%
2019/08/16	14	16.41	29	16.32	16.35	-15	3,906	-0.38%
2019/08/15	7	15.91	0	0.00	16.05	7	3,928	0.18%
2019/08/14	19.1	16.08	1	16.15	16.00	18.1	3,928	0.46%
2019/08/13	5	15.90	18	15.96	15.80	-13	3,906	-0.33%
2019/08/12	0	0.00	11	15.94	16.15	-11	3,897	-0.28%
2019/08/08	7	15.60	1	15.65	15.75	6	3,939	0.15%
2019/08/07	14	15.57	3	15.27	15.15	11	3,955	0.28%
2019/08/06	21	15.43	17	15.26	15.45	4	4,096	0.10%
2019/08/05	5	15.82	5	15.64	15.55	0	4,070	0.00%
2019/08/02	12	16.06	48	15.93	15.90	-36	4,036	-0.89%
2019/08/01	83	16.93	84	16.78	16.60	-1	4,063	-0.02%
2019/07/31	45	17.34	18	17.12	17.05	27	3,958	0.68%
2019/07/30	192	17.27	202	17.47	18.10	-10	3,798	-0.26%	大買/大賣/
2019/07/29	63	17.29	239	17.35	17.60	-176	3,453	-5.10%	大賣/鉅額交易
2019/07/26	41	15.93	47	16.06	16.00	-6	3,119	-0.19%
2019/07/25	0	0.00	2	15.55	15.55	-2	2,956	-0.07%
2019/07/24	12	15.70	13	15.75	15.70	-1	2,931	-0.03%
2019/07/23	31	15.73	9	15.77	15.65	22	2,973	0.74%
2019/07/22	0	0.00	4	15.50	15.40	-4	2,935	-0.14%
2019/07/19	1	15.25	0	0.00	15.25	1	2,961	0.03%
2019/07/18	0	0.00	33	15.30	15.15	-33	3,010	-1.10%
2019/07/17	3	15.50	4	15.43	15.50	-1	3,021	-0.03%
2019/07/16	0	0.00	2	15.45	15.30	-2	3,312	-0.06%
2019/07/15	9	15.58	36	15.42	15.40	-27	3,411	-0.79%
2019/07/12	38	15.28	38	15.43	15.45	0	3,417	0.00%
2019/07/11	1	15.00	1	15.15	15.00	0	3,463	0.00%
2019/07/10	32	15.18	0	0.00	15.15	32	3,509	0.91%
2019/07/09	2	14.95	8	15.03	15.05	-6	3,469	-0.17%
2019/07/08	0	0.00	1	14.85	14.95	-1	3,489	-0.03%
2019/07/05	1	14.95	2	15.00	14.85	-1	3,522	-0.03%
2019/07/04	1	15.00	13	15.09	15.10	-12	3,538	-0.34%
2019/07/03	14	15.04	15	15.09	14.85	-1	3,560	-0.03%
2019/07/02	1	14.95	10	14.95	14.90	-9	3,524	-0.26%
2019/07/01	0	0.00	2	14.88	14.75	-2	3,580	-0.06%
2019/06/28	2	14.60	1	14.70	14.55	1	3,598	0.03%
2019/06/25	1	14.55	0	0.00	14.60	1	3,639	0.03%
2019/06/24	10	14.85	2	14.80	14.85	8	3,654	0.22%
2019/06/21	1	14.55	2	14.68	14.70	-1	3,641	-0.03%
2019/06/20	5	14.86	6	14.84	14.70	-1	3,649	-0.03%
2019/06/19	1	14.55	18	14.73	14.70	-17	3,661	-0.46%
2019/06/18	63	14.43	35	14.51	14.35	28	3,585	0.78%
2019/06/17	1	14.45	6	14.41	14.45	-5	3,565	-0.14%
2019/06/14	5	14.35	3	14.38	14.35	2	3,572	0.06%
2019/06/13	5	14.14	0	0.00	14.10	5	3,534	0.14%
2019/06/12	0	0.00	1	14.10	14.15	-1	3,516	-0.03%
2019/06/11	0	0.00	1	13.95	14.20	-1	3,482	-0.03%
2019/06/06	2	13.68	0	0.00	13.65	2	3,436	0.06%
2019/06/05	3	14.05	5	13.97	13.85	-2	3,433	-0.06%
2019/06/04	0	0.00	3	13.95	13.90	-3	3,429	-0.09%
2019/05/31	0	0.00	2	14.08	14.10	-2	3,437	-0.06%
2019/05/30	10	13.85	2	13.85	13.80	8	3,418	0.23%
2019/05/29	5	13.65	1	13.70	13.65	4	3,411	0.12%
2019/05/28	2	13.68	0	0.00	13.65	2	3,394	0.06%
2019/05/27	1	14.10	0	0.00	14.10	1	3,388	0.03%
2019/05/23	1	14.35	0	0.00	14.35	1	3,556	0.03%
2019/05/22	8	14.82	3	14.75	14.65	5	3,612	0.14%
2019/05/20	0	0.00	7	14.41	14.50	-7	3,558	-0.20%
2019/05/17	7	14.66	2	14.63	14.50	5	3,557	0.14%
2019/05/16	7	15.04	3	15.20	14.85	4	3,535	0.11%
2019/05/15	20	15.02	9	15.08	14.90	11	3,471	0.32%
2019/05/14	111	14.95	125	14.90	15.00	-14	3,483	-0.40%	大買/大賣/
2019/05/13	0	0.00	8	14.25	14.15	-8	3,335	-0.24%
2019/05/10	2	14.48	1	14.80	14.50	1	3,307	0.03%
2019/05/09	110	15.08	108	14.65	14.50	2	3,278	0.06%	大買/大賣/
2019/05/08	1	14.40	2	15.00	15.00	-1	3,147	-0.03%
2019/05/06	4	14.74	0	0.00	14.60	4	3,105	0.13%
2019/05/03	5	14.70	39	14.80	15.00	-34	3,006	-1.13%
2019/05/02	21	14.80	16	14.61	14.70	5	2,953	0.17%
2019/04/30	16	14.40	10	14.55	14.45	6	2,912	0.21%
2019/04/29	18	14.53	24	14.68	14.60	-6	2,888	-0.21%
2019/04/26	5	14.25	6	14.38	14.25	-1	2,794	-0.04%
2019/04/25	10	14.35	5	14.60	14.45	5	2,775	0.18%
2019/04/24	33	14.67	17	14.87	14.40	16	2,802	0.57%
2019/04/23	24	14.85	22	14.88	14.85	2	2,750	0.07%
2019/04/22	74	15.35	48	15.35	15.15	26	2,729	0.95%
2019/04/19	0	0.00	29	14.62	14.90	-29	2,433	-1.19%
2019/04/18	22	14.38	24	14.47	14.15	-2	2,321	-0.09%
2019/04/17	20	14.54	45	14.61	14.60	-25	2,288	-1.09%
2019/04/16	24	14.13	20	14.23	14.25	4	2,112	0.19%
2019/04/15	5	13.95	6	14.08	13.95	-1	2,046	-0.05%
2019/04/12	8	13.96	1	14.15	13.95	7	2,024	0.35%
2019/04/11	10	13.88	36	13.98	14.00	-26	1,973	-1.32%
2019/04/10	6	13.95	11	13.97	13.90	-5	1,922	-0.26%
2019/04/09	12	14.05	18	14.01	14.05	-6	1,879	-0.32%
2019/04/08	1	13.70	14	13.80	13.80	-13	1,858	-0.70%
2019/04/03	0	13.80	14	13.75	13.85	-14	1,842	-0.76%
2019/04/02	7	13.31	10	13.43	13.55	-3	1,762	-0.17%
2019/04/01	2	13.20	5	13.20	13.20	-3	1,719	-0.17%
2019/03/29	2	13.15	0	0.00	13.10	2	1,678	0.12%
2019/03/28	24	13.12	12	13.15	13.00	12	1,673	0.72%
2019/03/27	17	13.41	0	0.00	13.30	17	1,654	1.03%
2019/03/26	8	13.66	5	13.80	13.55	3	1,629	0.18%
2019/03/25	16	13.69	15	13.68	13.65	1	1,597	0.06%
2019/03/22	19	14.07	14	14.09	14.00	5	1,579	0.32%
2019/03/21	0	0.00	10	13.97	13.95	-10	1,537	-0.65%
2019/03/20	2	13.80	0	0.00	13.90	2	1,533	0.13%
2019/03/19	17	13.86	12	13.88	13.80	5	1,540	0.32%
2019/03/18	0	0.00	2	13.75	13.70	-2	1,512	-0.13%
2019/03/15	0	0.00	5	13.65	13.60	-5	1,515	-0.33%
2019/03/14	12	13.50	0	0.00	13.50	12	1,548	0.78%
2019/03/13	5	13.65	0	0.00	13.60	5	1,559	0.32%
2019/03/12	0	0.00	6	13.79	13.75	-6	1,578	-0.38%
2019/03/11	1	13.60	21	13.60	13.60	-20	1,606	-1.24%
2019/03/08	17	13.36	5	13.50	13.45	12	1,652	0.73%
2019/03/07	14	13.55	2	13.48	13.50	12	1,662	0.72%
2019/03/06	4	13.71	0	0.00	13.75	4	1,683	0.24%
2019/03/05	3	13.78	1	13.80	13.75	2	1,751	0.11%
2019/03/04	60	13.80	0	0.00	13.90	60	1,753	3.42%
2019/02/27	1	13.80	4	13.75	13.75	-3	1,759	-0.17%
2019/02/26	4	13.94	1	14.00	13.85	3	1,756	0.17%
2019/02/25	1	14.15	2	14.08	14.10	-1	1,747	-0.06%
2019/02/22	25	14.46	18	14.21	14.20	7	1,743	0.40%
2019/02/21	0	0.00	6	14.35	14.40	-6	1,627	-0.37%
2019/02/20	0	0.00	7	14.05	14.05	-7	1,579	-0.44%
2019/02/19	17	14.44	6	14.05	14.05	11	1,646	0.67%
2019/02/18	3	14.03	20	14.01	14.25	-17	1,627	-1.04%
2019/02/15	2	14.20	7	13.81	14.10	-5	1,623	-0.31%
2019/02/14	1	13.95	2	14.05	13.95	-1	1,608	-0.06%
2019/02/13	4	14.14	2	13.95	14.10	2	1,588	0.13%
2019/02/12	1	13.35	2	13.40	13.50	-1	1,505	-0.07%
2019/01/30	0	0.00	18	13.01	13.00	-18	1,516	-1.19%
2019/01/29	0	0.00	2	13.10	13.10	-2	1,517	-0.13%
2019/01/28	5	13.21	26	13.15	13.15	-21	1,532	-1.37%
2019/01/24	3	13.05	0	0.00	13.05	3	1,659	0.18%
2019/01/22	42	13.06	0	0.00	13.00	42	1,701	2.47%
2019/01/17	6	13.08	3	13.25	13.05	3	1,764	0.17%
2019/01/16	28	13.12	6	13.18	13.20	22	1,758	1.25%
2019/01/14	0	0.00	10	12.70	12.85	-10	1,674	-0.60%
2019/01/11	12	12.90	0	0.00	12.70	12	1,677	0.72%
2018/12/18	1	13.05	2	13.05	12.90	-1	1,978	-0.05%
2018/12/10	1	13.30	30	13.35	13.30	-29	2,497	-1.16%
2018/12/07	0	0.00	1	13.70	13.70	-1	2,492	-0.04%
2018/12/06	1	13.20	0	0.00	13.10	1	2,479	0.04%
2018/12/04	2	13.85	26	13.88	13.70	-24	2,494	-0.96%
2018/11/28	5	13.47	26	13.51	13.50	-21	2,473	-0.85%
2018/11/27	2	13.25	2	13.20	13.30	0	2,451	0.00%
2018/11/22	2	12.95	0	0.00	12.80	2	2,529	0.08%
2018/11/21	10	13.00	10	13.05	13.05	0	2,567	0.00%
2018/11/20	22	13.22	2	13.25	13.10	20	2,734	0.73%
2018/11/19	2	12.95	9	13.05	12.90	-7	2,700	-0.26%
2018/11/16	17	12.73	10	12.80	12.70	7	2,691	0.26%
2018/11/08	1	12.50	2	12.28	12.20	-1	2,802	-0.04%
2018/11/02	5	12.56	10	12.46	12.25	-5	3,002	-0.17%
2018/11/01	7	12.08	0	0.00	12.15	7	2,947	0.24%
2018/10/30	0	0.00	4	11.45	11.40	-4	2,927	-0.14%
2018/10/26	1.4	11.16	0	0.00	11.30	1.4	2,959	0.05%
2018/10/24	3	11.60	2	11.45	11.75	1	2,954	0.03%
2018/10/23	4	11.70	4	11.75	11.55	0	3,000	0.00%
2018/10/22	0.1	11.90	5	11.90	11.90	-4.9	3,044	-0.16%
2018/10/18	4	11.75	4	11.80	11.75	0	3,185	0.00%
2018/10/17	3	11.90	0	0.00	11.75	3	3,220	0.09%
2018/10/16	0	0.00	1	11.60	11.65	-1	3,330	-0.03%
2018/10/12	0	0.00	1	11.50	11.50	-1	3,345	-0.03%
2018/10/11	0	12.00	0	0.00	11.30	0	3,348	0.00%
2018/10/09	1	12.80	0	0.00	12.55	1	3,334	0.03%
2018/10/08	6	12.70	0	0.00	12.60	6	3,418	0.18%
2018/10/05	6	13.40	1	12.75	12.75	5	3,485	0.14%
2018/10/04	10	13.60	5	13.65	13.40	5	3,479	0.14%
2018/10/03	20	13.76	11	13.69	13.75	9	3,499	0.26%
2018/10/02	5	13.45	6	13.58	13.45	-1	3,489	-0.03%
2018/10/01	0	0.00	1	13.50	13.45	-1	3,521	-0.03%
2018/09/28	8	13.47	1	13.55	13.45	7	3,599	0.19%
2018/09/27	6	13.58	5	13.60	13.50	1	3,695	0.03%
2018/09/26	7	13.75	0	0.00	13.70	7	4,038	0.17%
2018/09/25	21	13.89	10	14.03	13.85	11	5,006	0.22%
2018/09/21	2	13.98	160	14.21	14.15	-158	5,222	-3.03%	大賣/鉅額交易
2018/09/20	5	13.60	0	0.00	13.60	5	5,118	0.10%
2018/09/19	35	13.86	36	13.97	13.70	-1	5,119	-0.02%
2018/09/18	26	13.70	0	0.00	13.55	26	5,063	0.51%
2018/09/17	177	14.06	51	14.12	14.00	126	5,046	2.50%	大買/鉅額交易
2018/09/14	0	0.00	8	13.81	14.05	-8	4,885	-0.16%
2018/09/12	1	12.90	35	12.90	12.90	-34	4,829	-0.70%
2018/09/11	0	0.00	1	13.25	13.25	-1	4,876	-0.02%
2018/09/10	1	13.00	35	13.20	13.00	-34	4,902	-0.69%
2018/09/07	15	13.90	0	0.00	13.55	15	4,913	0.31%
2018/09/06	12	14.21	5	14.35	14.25	7	4,962	0.14%
2018/09/05	11	14.42	20	14.48	14.35	-9	5,044	-0.18%
2018/09/04	0	0.00	1	14.60	14.60	-1	5,117	-0.02%
2018/09/03	4	14.81	3	14.90	14.40	1	5,247	0.02%
2018/08/31	0	0.00	5	14.95	14.85	-5	5,516	-0.09%
2018/08/30	1	14.80	10	14.90	14.80	-9	5,635	-0.16%
2018/08/29	11	14.93	0	0.00	14.90	11	5,795	0.19%
2018/08/28	1	14.85	21	14.85	14.80	-20	5,863	-0.34%
2018/08/27	41	14.83	34	14.84	15.00	7	5,881	0.12%
2018/08/24	5	14.30	30	14.30	14.35	-25	5,810	-0.43%
2018/08/23	20	14.55	0	0.00	14.55	20	5,917	0.34%
2018/08/22	21	14.45	1	14.15	14.40	20	6,025	0.33%
2018/08/20	1	14.30	40	14.20	14.45	-39	6,486	-0.60%
2018/08/17	2	14.63	25	14.45	14.50	-23	6,652	-0.35%
2018/08/16	25	14.70	0	0.00	14.60	25	7,144	0.35%
2018/08/15	5	14.50	0	0.00	14.30	5	7,235	0.07%
2018/08/14	0	0.00	1	15.10	15.10	-1	7,301	-0.01%
2018/08/13	24	14.69	0	0.00	14.80	24	7,387	0.32%
2018/08/10	0	0.00	1	15.85	15.75	-1	7,420	-0.01%
2018/08/09	2	15.75	0	0.00	15.75	2	7,516	0.03%
2018/08/08	13	15.65	0	0.00	15.70	13	7,522	0.17%
2018/08/07	0	0.00	1	15.75	15.70	-1	7,867	-0.01%
2018/08/06	0	0.00	1	15.65	15.50	-1	8,285	-0.01%
2018/08/02	1	15.45	10	15.68	15.45	-9	8,616	-0.10%
2018/08/01	1	15.85	338	15.97	15.85	-337	8,657	-3.89%	大賣/鉅額交易
2018/07/31	1	15.80	0	0.00	15.80	1	8,743	0.01%
2018/07/30	37	15.93	20	15.90	15.90	17	8,946	0.19%
2018/07/27	8	16.47	2	16.55	16.40	6	8,896	0.07%
2018/07/26	18	16.58	0	0.00	16.45	18	8,851	0.20%
2018/07/25	30	16.19	13	16.31	16.50	17	8,828	0.19%
2018/07/24	3	16.08	1	16.10	16.10	2	8,815	0.02%
2018/07/23	19	16.16	4	16.19	16.30	15	8,770	0.17%
2018/07/18	1	15.85	0	0.00	15.85	1	8,652	0.01%
2018/07/16	5	16.00	0	0.00	16.00	5	8,603	0.06%
2018/07/13	0	0.00	2	16.40	16.35	-2	8,501	-0.02%
2018/07/10	0	0.00	1	16.15	16.40	-1	8,496	-0.01%
2018/07/09	10	16.07	0	0.00	15.95	10	8,536	0.12%
2018/07/06	33	16.49	7	16.24	16.00	26	8,502	0.31%
2018/07/05	10	16.44	13	16.71	16.35	-3	8,428	-0.04%
2018/07/04	102	17.36	109	17.22	16.90	-7	8,378	-0.08%	大買/大賣/
2018/07/03	141	17.89	420	18.05	17.00	-279	8,024	-3.48%	大買/大賣/鉅額交易
2018/07/02	6	16.33	14	16.39	16.70	-8	7,037	-0.11%
2018/06/29	0	0.00	1	15.15	15.35	-1	6,789	-0.01%
2018/06/28	0	0.00	10	15.10	15.00	-10	6,772	-0.15%
2018/06/27	1	15.15	2	15.35	15.15	-1	6,796	-0.01%
2018/06/26	3	14.75	7	14.85	15.15	-4	6,772	-0.06%
2018/06/25	7	15.14	9	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	7	15.63	2	15.83	15.50	5	6,700	0.07%
2018/06/20	4	15.39	30	15.35	15.35	-26	6,681	-0.39%
2018/06/19	1	15.90	10	16.25	15.90	-9	6,620	-0.14%
2018/06/15	62	16.70	6	16.64	16.65	56	6,587	0.85%
2018/06/14	321	16.88	4	16.60	16.55	317	6,557	4.83%	大買/鉅額交易
2018/06/13	6	16.92	1	16.95	16.90	5	6,484	0.08%
2018/06/12	263	17.07	9	17.11	17.20	254	6,396	3.97%	大買/鉅額交易
2018/06/11	10	17.12	7	17.04	16.95	3	6,291	0.05%
2018/06/08	13	17.13	47	17.20	17.00	-34	6,170	-0.55%
2018/06/07	39	16.76	12	16.73	16.45	27	5,851	0.46%
2018/06/06	12	16.78	20	16.63	16.75	-8	5,703	-0.14%
2018/06/05	6	15.98	5	16.08	15.90	1	5,536	0.02%
2018/06/04	24	16.34	5	16.46	16.20	19	5,428	0.35%
2018/06/01	1	15.85	3	16.33	16.20	-2	5,385	-0.04%
2018/05/31	2	16.35	7	16.89	16.40	-5	5,333	-0.09%
2018/05/30	15	16.94	3	16.83	16.75	12	5,218	0.23%
2018/05/29	27	16.93	21	17.07	16.80	6	5,201	0.12%
2018/05/28	42	17.03	10	17.03	17.45	32	4,999	0.64%
2018/05/25	38	16.66	22	16.50	16.65	16	4,676	0.34%
2018/05/24	56	16.75	66	16.67	16.85	-10	4,495	-0.22%
2018/05/23	22	15.68	5	15.61	15.90	17	3,979	0.43%
2018/05/22	2	15.13	1	15.55	15.50	1	3,850	0.03%
2018/05/21	5	15.31	2	15.33	15.40	3	3,757	0.08%
2018/05/18	1	14.80	3	14.98	14.65	-2	3,614	-0.06%
2018/05/17	4	15.09	2	14.95	14.95	2	3,540	0.06%
2018/05/16	3	15.65	8	15.57	15.75	-5	3,412	-0.15%
2018/05/15	11	16.09	23	15.97	15.90	-12	3,291	-0.36%
2018/05/14	40	15.11	341	15.63	15.75	-301	2,946	-10.22%	大賣/鉅額交易
2018/05/11	67	14.62	91	14.69	14.35	-24	2,490	-0.96%
2018/05/10	18	13.95	27	14.05	14.00	-9	2,220	-0.41%
2018/05/09	17	13.79	15	14.00	13.70	2	2,130	0.09%
2018/05/08	94	13.54	56	14.12	13.50	38	2,053	1.85%
2018/05/07	486	13.57	86	13.53	13.90	400	1,947	20.54%	大買/鉅額交易
2018/05/04	1	12.75	99	12.78	12.75	-98	1,725	-5.68%
2018/05/03	7	12.71	2	13.00	12.75	5	1,745	0.29%
2018/05/02	129	12.73	16	12.85	12.90	113	1,751	6.45%	大買/鉅額交易
2018/04/30	5	12.58	2	12.78	12.55	3	1,696	0.18%
2018/04/25	2	12.05	0	0.00	12.00	2	1,592	0.13%
2018/04/24	6	12.66	0	0.00	12.25	6	1,571	0.38%
2018/04/23	265	12.65	0	0.00	12.70	265	1,547	17.12%	大買/鉅額交易
2018/04/20	6	13.03	5	13.00	12.90	1	1,533	0.07%
2018/04/19	7	13.04	0	0.00	13.05	7	1,554	0.45%
2018/04/18	6	13.13	0	0.00	13.00	6	1,552	0.39%
2018/04/17	12	13.38	7	13.60	13.20	5	1,537	0.33%
2018/04/16	23	13.35	21	13.47	13.55	2	1,562	0.13%
2018/04/13	20	13.31	33	13.35	13.35	-13	1,479	-0.88%
2018/04/12	0	0.00	1	12.80	12.80	-1	1,434	-0.07%
2018/04/11	10	12.93	0	0.00	12.85	10	1,445	0.69%
2018/04/10	20	12.80	33	12.98	12.95	-13	1,452	-0.90%
2018/04/09	2	12.68	0	0.00	12.50	2	1,416	0.14%
2018/04/03	6	12.70	0	0.00	12.70	6	1,414	0.42%
2018/04/02	6	12.85	5	13.00	12.85	1	1,424	0.07%
2018/03/30	5	12.85	11	12.93	12.80	-6	1,453	-0.41%
2018/03/29	5	12.70	5	12.85	12.60	0	1,461	0.00%
2018/03/28	0	0.00	5	12.70	12.60	-5	1,575	-0.32%
2018/03/27	20	12.61	0	0.00	12.60	20	1,581	1.26%
2018/03/23	5	12.50	0	0.00	12.45	5	1,604	0.31%
2018/03/22	15	12.93	0	0.00	12.80	15	1,627	0.92%
2018/03/21	25	13.27	10	13.23	13.05	15	1,758	0.85%
2018/03/20	5	12.85	14	12.99	13.00	-9	1,744	-0.52%
2018/03/19	1	12.95	0	0.00	12.95	1	1,749	0.06%
2018/03/16	5	13.00	0	0.00	13.00	5	1,734	0.29%
2018/03/15	2	13.13	0	0.00	13.10	2	1,737	0.12%
2018/03/14	3	13.00	12	13.16	13.20	-9	1,751	-0.51%
2018/03/13	3	13.00	3	13.15	12.95	0	1,721	0.00%
2018/03/12	1	12.95	0	0.00	13.00	1	1,727	0.06%
2018/03/09	6	13.00	0	0.00	13.05	6	1,744	0.34%
2018/03/08	10	13.18	10	13.23	13.15	0	1,762	0.00%
2018/03/07	5	12.80	26	13.03	13.15	-21	1,749	-1.20%
2018/03/06	7	13.01	24	13.02	12.90	-17	1,734	-0.98%
2018/03/05	11	12.77	12	12.75	12.65	-1	1,692	-0.06%
2018/03/02	19	13.05	31	13.04	12.95	-12	1,760	-0.68%
2018/03/01	5	12.40	6	12.55	12.60	-1	1,659	-0.06%
2018/02/27	10	12.63	6	12.84	12.45	4	1,673	0.24%
2018/02/26	4	12.49	8	12.61	12.70	-4	1,674	-0.24%
2018/02/23	6	12.67	4	12.45	12.35	2	1,661	0.12%
2018/02/22	0	0.00	1	12.15	12.15	-1	1,701	-0.06%
2018/02/21	0	0.00	1	11.60	11.65	-1	1,704	-0.06%
2018/02/12	0	0.00	1	11.15	11.20	-1	1,776	-0.06%
2018/02/09	1	11.00	0	0.00	11.00	1	1,799	0.06%
2018/02/08	0	0.00	1	11.35	11.30	-1	1,784	-0.06%
2018/02/07	1	11.60	0	0.00	11.40	1	1,796	0.06%
2018/02/06	0	11.45	0	0.00	11.15	0	1,809	0.00%
2018/02/05	5	12.40	0	0.00	12.30	5	1,856	0.27%
2018/02/01	2	12.70	0	0.00	12.70	2	1,962	0.10%
2018/01/30	10	12.78	2	12.85	12.75	8	2,085	0.38%
2018/01/29	6	13.00	6	13.13	13.00	0	2,106	0.00%
2018/01/26	1	13.05	6	13.02	13.10	-5	2,191	-0.23%
2018/01/25	5	12.85	5	13.00	12.85	0	2,277	0.00%
2018/01/24	0	0.00	2	12.80	12.85	-2	2,429	-0.08%
2018/01/23	0	0.00	10	12.85	12.80	-10	2,552	-0.39%
2018/01/22	0	0.00	1	12.90	12.90	-1	2,612	-0.04%
2018/01/18	5	12.85	5	13.00	12.80	0	2,905	0.00%
2018/01/16	0	0.00	6	12.85	12.80	-6	3,168	-0.19%
2018/01/15	11	12.77	3	12.65	12.70	8	3,275	0.24%
2018/01/12	5	12.85	10	13.00	12.90	-5	3,446	-0.15%
2018/01/11	6	12.85	5	13.00	12.85	1	3,779	0.03%
2018/01/10	24	13.06	3	12.90	12.95	21	4,210	0.50%
2018/01/09	12	13.44	0	0.00	13.40	12	4,238	0.28%
2018/01/08	67	13.51	13	13.69	13.50	54	4,352	1.24%
2018/01/05	9	13.47	6	13.60	13.45	3	4,444	0.07%
2018/01/04	5	13.30	54	13.41	13.40	-49	4,446	-1.10%
2018/01/03	13	13.37	5	13.60	13.30	8	4,445	0.18%