精成科 (6191)-新光-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
57.2
漲跌
▲1.1
漲幅
+1.96%
成交量
4,056張
產業
上市電子零組件類股
521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－新光-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

新光-高雄券商分點個股進出
新光-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
2024/11/21	0.1	56.10	2	56.15	57.20	-1.9	2,391	-0.08%
2024/11/20	2	56.50	3	56.67	56.10	-1	2,345	-0.04%
2024/11/19	6	56.27	9	56.46	56.60	-3	2,302	-0.13%
2024/11/18	6	55.52	6	55.72	55.70	0	2,241	0.00%
2024/11/15	7	55.10	13	54.88	55.00	-6	2,208	-0.27%
2024/11/14	3	54.40	1	54.50	54.10	2	2,173	0.09%
2024/11/13	3	55.70	0	0.00	55.60	3	2,135	0.14%
2024/11/12	1	56.10	12	55.90	55.80	-11	2,123	-0.52%
2024/11/11	14	57.02	1	57.00	56.80	13	2,099	0.62%
2024/11/08	11	58.73	0	0.00	58.40	11	2,052	0.54%
2024/11/07	1	59.10	4.2	59.16	59.40	-3.2	2,040	-0.15%
2024/11/06	4	58.60	0	0.00	58.40	4	2,042	0.20%
2024/11/05	3	58.80	0	0.00	58.50	3	2,067	0.15%
2024/11/04	13	59.37	2	58.80	58.70	11	2,120	0.52%
2024/11/01	10	58.00	0	0.00	58.90	10	2,181	0.46%
2024/10/30	2	60.10	0	0.00	58.30	2	2,213	0.09%
2024/10/29	0	0.00	10	58.30	58.20	-10	2,132	-0.47%
2024/10/28	10	59.30	0	0.00	59.20	10	2,119	0.47%
2024/10/24	1	60.70	0	0.00	60.00	1	2,118	0.05%
2024/10/21	1.1	60.11	0	0.00	59.80	1.1	2,152	0.05%
2024/10/18	5	60.40	4	61.00	60.30	1	2,148	0.05%
2024/10/17	4	60.10	4	60.60	60.20	0	2,178	0.00%
2024/10/15	3	59.97	2	60.20	59.90	1	2,193	0.05%
2024/10/14	0	0.00	20	59.26	59.70	-20	2,209	-0.91%
2024/10/11	2	59.30	1	59.60	59.50	1	2,209	0.05%
2024/10/09	2	60.20	0	0.00	59.70	2	2,244	0.09%
2024/10/08	1	60.90	0	0.00	60.50	1	2,257	0.04%
2024/09/30	5	61.40	0	0.00	60.40	5	2,529	0.20%
2024/09/27	1	62.10	2	62.05	61.60	-1	2,622	-0.04%
2024/09/26	0	0.00	2.2	61.84	61.90	-2.2	2,742	-0.08%
2024/09/25	1	61.80	2	62.10	61.60	-1	2,774	-0.04%
2024/09/24	65	61.76	1	61.60	61.60	64	2,889	2.21%
2024/09/23	10	62.40	5.1	62.00	62.20	4.9	2,905	0.17%
2024/09/20	35.2	61.81	86.2	62.23	61.50	-51	2,877	-1.77%
2024/09/19	0	59.85	0	0.00	59.50	0	2,806	0.00%
2024/09/16	0	59.55	1	58.80	58.90	-1	2,759	-0.04%
2024/09/11	15	58.80	0	0.00	58.10	15	2,763	0.54%
2024/09/10	15	59.90	0	0.00	60.00	15	2,741	0.55%
2024/09/09	70	61.40	1	61.40	61.40	69	2,734	2.52%
2024/09/06	1	59.30	0	0.00	59.10	1	2,733	0.04%
2024/09/04	0	0.00	1	60.20	59.80	-1	2,730	-0.04%
2024/09/03	0	0.00	1	62.70	62.30	-1	2,701	-0.04%
2024/09/02	0	63.00	0	0.00	63.30	0	2,721	0.00%
2024/08/30	1	63.00	2	63.50	63.10	-1	2,741	-0.04%
2024/08/29	1	62.00	0	0.00	62.30	1	2,743	0.04%
2024/08/27	0	62.40	0	0.00	62.60	0	2,874	0.00%
2024/08/26	0	62.70	0	0.00	62.00	0	2,912	0.00%
2024/08/23	1	61.50	1	61.50	61.60	0	2,950	0.00%
2024/08/22	0	0.00	1	62.80	61.50	-1	2,959	-0.03%
2024/08/21	4	61.90	3	61.80	61.50	1	2,988	0.03%
2024/08/20	0	63.02	0	0.00	62.20	0	3,029	0.00%
2024/08/19	0	0.00	2	63.20	62.60	-2	3,126	-0.06%
2024/08/16	0	63.10	1	62.91	62.90	-1	3,199	-0.03%
2024/08/15	0	63.40	0	0.00	62.50	0	3,244	0.00%
2024/08/14	2	62.50	0	0.00	62.50	2	3,267	0.06%
2024/08/09	0	0.00	0.1	61.90	61.20	-0.1	3,372	0.00%
2024/08/08	0	60.80	0	0.00	60.70	0	3,420	0.00%
2024/08/07	0	0.00	5.2	60.90	61.20	-5.2	3,429	-0.15%
2024/08/06	6	59.00	0	0.00	58.80	6	3,460	0.17%
2024/08/05	2.2	59.98	3	60.70	60.70	-0.8	3,487	-0.02%
2024/08/02	1	65.60	14	65.54	66.20	-13	3,462	-0.38%
2024/08/01	1.1	64.74	0.2	65.00	64.80	1	3,447	0.03%
2024/07/31	0	0.00	0.1	61.90	61.80	-0.1	3,435	0.00%
2024/07/30	2.1	61.07	1	59.80	61.20	1.1	3,469	0.03%
2024/07/29	1	60.30	2	60.40	60.20	-1	3,493	-0.03%
2024/07/26	0	60.70	1	60.50	61.00	-1	3,542	-0.03%
2024/07/23	4	62.05	0	0.00	62.20	4	3,601	0.11%
2024/07/22	2	62.35	6	63.17	62.20	-4	3,578	-0.11%
2024/07/19	1	64.40	22	65.00	64.50	-21	3,550	-0.59%
2024/07/18	10	65.77	18	65.19	65.60	-8	3,570	-0.22%
2024/07/17	10	67.89	9	68.90	67.10	1	3,542	0.03%
2024/07/16	28	67.82	1	67.90	67.90	27	3,601	0.75%
2024/07/15	1	66.60	0	0.00	66.50	1	3,675	0.03%
2024/07/12	10	67.18	0	0.00	67.00	10	3,681	0.27%
2024/07/10	1	68.10	0	0.00	67.60	1	3,752	0.03%
2024/07/09	0.2	70.60	0	0.00	67.90	0.2	3,771	0.00%
2024/07/08	14.5	72.99	11	73.62	72.10	3.5	3,718	0.09%
2024/07/05	5.3	75.73	0	0.00	74.80	5.3	3,670	0.14%
2024/07/04	2	76.35	5	76.58	76.80	-3	3,664	-0.08%
2024/07/03	11.2	76.90	5.2	76.54	75.90	6	3,645	0.16%
2024/07/02	6	75.00	33.9	75.50	75.60	-27.9	3,572	-0.78%
2024/07/01	20.3	72.91	12	73.21	73.30	8.3	3,469	0.24%
2024/06/28	0	0.00	26.2	74.24	74.30	-26.2	3,482	-0.75%
2024/06/27	3	71.27	14	72.37	72.50	-11	3,404	-0.32%
2024/06/26	1	70.40	1.2	71.00	71.00	-0.2	3,547	0.00%
2024/06/25	8.3	69.09	5	69.00	70.30	3.3	3,814	0.09%
2024/06/24	8	70.20	5	70.12	69.90	3	3,921	0.08%
2024/06/21	1	69.60	1	69.70	69.70	0	3,987	0.00%
2024/06/20	2	69.50	0	0.00	69.40	2	4,059	0.05%
2024/06/19	4	69.15	0	0.00	68.80	4	4,213	0.09%
2024/06/18	8	69.30	0.3	69.83	69.00	7.7	4,600	0.17%
2024/06/17	6	70.20	3	70.10	69.90	3	5,170	0.06%
2024/06/14	3.1	71.09	0	0.00	70.40	3.1	5,356	0.06%
2024/06/12	2	70.50	1	70.50	70.70	1	5,382	0.02%
2024/06/11	0.3	70.90	1	70.70	70.50	-0.7	5,416	-0.01%
2024/06/07	0.5	72.30	0	0.00	72.00	0.5	5,425	0.01%
2024/06/06	4.2	72.07	1	72.50	72.00	3.2	5,446	0.06%
2024/06/05	0	0.00	1	73.90	72.50	-1	5,455	-0.02%
2024/06/04	2	72.35	0	0.00	72.60	2	5,549	0.04%
2024/06/03	5	73.78	1	74.00	72.40	4	5,596	0.07%
2024/05/31	5.1	74.34	10	74.34	74.30	-4.9	5,597	-0.09%
2024/05/30	2	72.60	2	72.40	72.50	0	5,605	0.00%
2024/05/29	3	72.83	3.3	73.53	72.70	-0.3	5,592	-0.01%
2024/05/28	5	71.70	3	72.20	71.60	2	5,574	0.04%
2024/05/27	6	72.37	5	72.34	71.90	1	5,603	0.02%
2024/05/24	3.3	74.67	2	74.00	73.00	1.3	5,607	0.02%
2024/05/23	3.3	75.56	5.2	75.52	76.00	-1.8	5,582	-0.03%
2024/05/22	0.2	72.30	2.2	73.55	75.00	-2	5,517	-0.04%
2024/05/21	0	0.00	0.2	72.20	73.10	-0.2	5,474	0.00%
2024/05/20	0	71.70	27	71.12	71.30	-27	5,454	-0.49%
2024/05/17	1	72.00	19	71.40	71.20	-18	5,445	-0.33%
2024/05/16	0	0.00	3	73.73	72.50	-3	5,440	-0.06%
2024/05/15	1	74.50	1	73.60	72.90	0	5,482	0.00%
2024/05/14	1	73.90	2.6	73.48	73.80	-1.6	5,551	-0.03%
2024/05/13	4	70.73	10.1	70.68	70.60	-6.1	5,498	-0.11%
2024/05/10	11.4	71.28	11	71.53	71.20	0.4	5,490	0.01%
2024/05/09	13.3	73.45	11	74.14	72.60	2.3	5,430	0.04%
2024/05/08	2	75.10	0	0.00	75.00	2	5,347	0.04%
2024/05/07	4	73.60	17	73.39	74.20	-13	5,312	-0.24%
2024/05/06	0	0.00	4	74.20	74.20	-4	5,283	-0.08%
2024/05/03	2	73.75	1	73.60	73.20	1	5,287	0.02%
2024/05/02	1	72.80	1	73.70	72.70	0	5,272	0.00%
2024/04/30	1	73.10	4	73.40	73.10	-3	5,283	-0.06%
2024/04/29	2	71.10	16.3	72.49	73.10	-14.3	5,240	-0.27%
2024/04/25	1	69.30	2	69.50	69.50	-1	5,197	-0.02%
2024/04/24	0	0.00	0.1	69.01	69.50	-0.1	5,205	0.00%
2024/04/23	1.1	66.80	11	67.39	67.80	-9.9	5,208	-0.19%
2024/04/22	61	69.97	2	69.35	67.20	59	5,212	1.13%
2024/04/19	1.3	68.31	3	70.10	70.40	-1.7	5,171	-0.03%
2024/04/18	0	0.00	0	70.63	71.00	0	5,113	0.00%
2024/04/17	2	69.60	0	0.00	70.00	2	5,085	0.04%
2024/04/16	2	69.00	6	68.98	69.00	-4	5,072	-0.08%
2024/04/15	1	69.40	10.2	69.87	69.60	-9.2	5,015	-0.18%
2024/04/12	2	70.25	1	70.30	69.70	1	4,968	0.02%
2024/04/11	2	70.01	6	70.52	70.80	-4	4,920	-0.08%
2024/04/10	7.1	70.82	5	70.98	70.50	2.1	4,923	0.04%
2024/04/09	3	71.37	0	0.00	72.20	3	4,895	0.06%
2024/04/08	2	71.75	0	0.00	71.90	2	4,898	0.04%
2024/04/03	0.1	72.10	19	72.01	72.00	-18.9	4,898	-0.39%
2024/04/02	10.1	72.07	16	72.62	72.60	-5.9	4,894	-0.12%
2024/04/01	17.2	72.64	9	72.78	72.70	8.2	4,893	0.17%
2024/03/29	15.3	72.91	11	73.48	72.70	4.3	4,908	0.09%
2024/03/28	30	75.49	41.2	75.80	73.70	-11.2	4,829	-0.23%
2024/03/27	28	71.55	27.2	72.32	73.20	0.9	4,646	0.02%
2024/03/26	11.3	70.17	4	70.30	69.40	7.3	4,591	0.16%
2024/03/25	11	71.83	8	71.63	71.20	3	4,596	0.07%
2024/03/22	14.5	72.27	24.2	72.83	71.40	-9.7	4,705	-0.21%
2024/03/21	81	74.98	46.2	74.29	73.60	34.8	4,720	0.74%
2024/03/20	50.1	73.40	48.5	74.05	76.10	1.6	4,459	0.04%
2024/03/19	10.2	69.52	12.5	69.43	69.20	-2.2	3,975	-0.06%
2024/03/18	1	65.40	3.4	66.01	66.40	-2.4	3,794	-0.06%
2024/03/15	3	65.30	2.3	65.52	64.90	0.7	3,791	0.02%
2024/03/14	10	65.90	11.3	65.44	65.30	-1.3	3,792	-0.03%
2024/03/13	3	64.93	3	65.37	64.60	0	3,798	0.00%
2024/03/12	1.1	63.42	1	63.80	64.60	0.1	3,825	0.00%
2024/03/11	2.3	63.49	1	63.80	63.50	1.3	3,882	0.03%
2024/03/08	6.6	65.58	3	65.20	64.10	3.6	3,929	0.09%
2024/03/07	1	69.40	5	68.00	67.60	-4	3,999	-0.10%
2024/03/06	17.1	68.65	0	0.00	68.60	17.1	4,252	0.40%
2024/03/05	2	68.50	3.1	68.31	68.70	-1.1	4,495	-0.02%
2024/03/04	0	66.50	1	66.40	66.30	-1	4,448	-0.02%
2024/03/01	5	66.20	3	66.27	66.00	2	4,454	0.04%
2024/02/29	0.1	66.00	0	0.00	65.30	0.1	4,433	0.00%
2024/02/27	2.2	66.62	0	0.00	66.30	2.2	4,396	0.05%
2024/02/26	0.3	67.70	93.1	67.24	67.50	-92.8	4,382	-2.12%
2024/02/23	1	68.21	0.3	68.10	68.10	0.7	4,407	0.02%
2024/02/22	0.1	68.20	1	68.20	68.10	-0.9	4,525	-0.02%
2024/02/21	1.5	68.53	4	68.63	68.90	-2.5	4,550	-0.05%
2024/02/20	3	69.30	0.1	69.92	69.30	2.9	4,590	0.06%
2024/02/19	1.2	69.36	5.3	69.38	69.80	-4.1	4,588	-0.09%
2024/02/16	1	69.70	5	69.54	69.20	-4	4,599	-0.09%
2024/02/15	9	66.89	17.6	67.45	69.20	-8.6	4,553	-0.19%
2024/02/02	1	64.50	0	0.00	64.70	1	4,505	0.02%
2024/02/01	1	64.50	0.3	64.60	64.90	0.7	4,540	0.02%
2024/01/31	5	63.90	0	0.00	63.90	5	4,574	0.11%
2024/01/30	6	64.65	0	0.00	64.30	6	4,625	0.13%
2024/01/29	0	65.40	11.2	65.01	65.50	-11.1	4,679	-0.24%
2024/01/26	18	65.09	6	64.75	64.80	12	4,802	0.25%
2024/01/25	3	64.00	1.1	64.13	63.50	1.9	5,147	0.04%
2024/01/24	10.3	65.39	0.1	65.60	64.70	10.2	5,724	0.18%
2024/01/23	2.1	65.45	6	65.43	65.80	-3.9	5,960	-0.06%
2024/01/22	1	65.50	7.4	64.91	64.90	-6.4	5,958	-0.11%
2024/01/19	6	64.52	0	64.30	64.30	6	5,961	0.10%
2024/01/17	1	65.90	4	65.73	65.20	-3	5,970	-0.05%
2024/01/16	0	0.00	1	65.49	65.50	-1	5,952	-0.02%
2024/01/15	65	64.38	3	64.67	65.00	62	5,946	1.04%
2024/01/12	1	62.60	0	0.00	63.00	1	5,930	0.02%
2024/01/10	2	62.55	3	62.50	62.90	-1	6,019	-0.02%
2024/01/09	32	64.34	0	0.00	63.20	32	6,001	0.53%
2024/01/08	1	64.00	0	0.00	64.10	1	6,040	0.02%
2024/01/05	0	0.00	8.2	64.91	64.50	-8.2	6,074	-0.13%
2024/01/04	1	64.20	0	0.00	65.10	1	6,078	0.02%
2024/01/03	1.3	65.27	6	65.32	65.10	-4.7	6,124	-0.08%
2024/01/02	2.1	64.58	0	0.00	65.20	2.1	6,245	0.03%
2023/12/29	8.2	64.39	99	64.17	64.50	-90.8	6,259	-1.45%
2023/12/28	0	0.00	1.1	63.83	63.70	-1.1	6,278	-0.02%
2023/12/27	0	0.00	1	64.30	64.30	-1	6,348	-0.02%
2023/12/26	3	63.73	5	63.78	64.30	-2	6,403	-0.03%
2023/12/25	3.1	63.63	3.9	63.27	63.70	-0.8	6,357	-0.01%
2023/12/22	1.1	64.11	34	64.90	64.90	-32.9	6,298	-0.52%
2023/12/21	15.2	64.31	16.1	63.98	64.00	-0.9	6,269	-0.01%
2023/12/20	18.1	65.25	9.2	65.06	64.80	8.9	6,269	0.14%
2023/12/19	20.2	64.80	11.2	65.41	65.30	9	6,272	0.14%
2023/12/18	13.3	69.57	5	70.00	68.00	8.3	6,152	0.14%
2023/12/15	34.1	75.56	12	74.05	72.90	22.1	6,063	0.36%
2023/12/14	9.1	73.01	2	72.60	73.40	7.1	5,987	0.12%
2023/12/13	1	71.10	0	70.90	71.10	1	5,957	0.02%
2023/12/12	0.2	70.37	18.1	70.57	70.30	-17.9	6,040	-0.30%
2023/12/11	1	72.27	16	71.16	70.70	-15	6,083	-0.25%
2023/12/08	0.1	72.05	5	72.26	72.20	-4.9	6,121	-0.08%
2023/12/07	2	71.90	5	71.90	71.50	-3	6,167	-0.05%
2023/12/06	8	71.83	5	71.24	71.00	3	6,245	0.05%
2023/12/05	26.7	70.07	7	69.38	70.00	19.6	6,364	0.31%
2023/12/04	13.1	71.99	44.5	70.65	70.10	-31.5	6,681	-0.47%
2023/12/01	59.3	69.64	49	69.88	70.50	10.3	6,663	0.15%
2023/11/30	33	68.25	34.6	66.80	69.00	-1.6	6,466	-0.02%
2023/11/29	4	64.57	2.4	63.97	64.20	1.6	6,214	0.03%
2023/11/28	25	62.99	0.3	63.20	63.20	24.7	6,221	0.40%
2023/11/27	83	61.97	3	61.93	61.90	80	6,258	1.28%
2023/11/24	1	61.60	2.3	61.81	61.50	-1.3	6,290	-0.02%
2023/11/23	1	61.80	0	0.00	61.50	1	6,357	0.02%
2023/11/22	13.2	61.97	3.2	61.83	61.80	10	6,400	0.16%
2023/11/21	24.4	65.33	122.4	64.10	62.80	-98	6,460	-1.52%	大賣/
2023/11/20	8.2	64.08	14	64.15	64.60	-5.8	6,567	-0.09%
2023/11/17	7	63.96	4.1	64.33	64.50	2.9	6,575	0.04%
2023/11/16	3.1	62.71	17	62.70	63.10	-13.9	6,614	-0.21%
2023/11/15	2.6	64.03	16	64.18	63.30	-13.4	6,703	-0.20%
2023/11/14	5.4	63.00	5.1	62.78	63.00	0.3	6,751	0.00%
2023/11/13	0.1	61.90	0	0.00	61.90	0.1	6,837	0.00%
2023/11/10	4.3	62.11	7	62.24	62.00	-2.8	6,927	-0.04%
2023/11/09	5.1	63.69	10.6	63.10	63.40	-5.6	7,017	-0.08%
2023/11/08	2.3	63.48	5	63.38	62.50	-2.8	7,052	-0.04%
2023/11/07	10	64.01	7	64.07	63.40	3	7,139	0.04%
2023/11/06	9	63.91	9	63.63	64.00	0	7,240	0.00%
2023/11/03	29.2	64.04	15	63.83	62.40	14.2	7,229	0.20%
2023/11/02	74	62.92	70.2	63.66	63.90	3.8	7,160	0.05%
2023/11/01	96.5	60.34	98.1	59.82	61.20	-1.6	6,866	-0.02%
2023/10/31	43	60.34	31.5	60.75	61.60	11.5	6,314	0.18%
2023/10/30	0	0.00	1	56.10	56.00	-1	6,142	-0.02%
2023/10/27	25	55.73	3	56.17	56.00	22	6,205	0.35%
2023/10/26	60	55.50	1	54.50	54.90	59	6,275	0.94%
2023/10/25	2	55.55	4	56.05	55.60	-2	6,317	-0.03%
2023/10/24	5	55.54	3	55.67	55.70	2	6,364	0.03%
2023/10/23	1.1	54.40	2	54.80	54.30	-0.9	6,446	-0.01%
2023/10/20	1.3	53.62	3	54.20	53.90	-1.7	6,629	-0.03%
2023/10/19	3	54.57	9	55.39	55.00	-6	6,661	-0.09%
2023/10/18	0.5	53.68	16.1	53.95	54.30	-15.6	6,673	-0.23%
2023/10/17	11.2	55.97	10	56.70	55.40	1.2	6,673	0.02%
2023/10/16	2.3	56.03	6	55.83	56.00	-3.7	6,859	-0.05%
2023/10/13	3.2	56.72	5	57.00	56.60	-1.9	7,113	-0.03%
2023/10/12	4	57.90	0.2	58.20	58.00	3.9	7,355	0.05%
2023/10/11	6	57.28	13.1	57.83	57.40	-7.1	7,465	-0.10%
2023/10/06	23.1	58.82	6.6	59.22	57.80	16.5	7,486	0.22%
2023/10/05	1.1	62.23	5	62.66	61.90	-3.9	7,397	-0.05%
2023/10/04	0	0.00	10	62.29	62.70	-10	7,446	-0.13%
2023/10/03	10.3	64.03	9.2	64.00	63.10	1.1	7,513	0.02%
2023/10/02	28.3	63.87	16.4	63.78	64.60	11.9	7,555	0.16%
2023/09/28	2	62.00	14.1	61.98	62.00	-12.1	7,521	-0.16%
2023/09/27	2.2	62.02	2	61.40	61.70	0.2	7,551	0.00%
2023/09/26	3	62.17	10.6	62.29	62.20	-7.6	7,565	-0.10%
2023/09/25	18	61.74	8.7	61.58	62.20	9.3	7,573	0.12%
2023/09/22	7.1	59.19	3	58.80	59.60	4.1	7,532	0.05%
2023/09/21	10.6	59.76	11.1	60.00	59.60	-0.5	7,598	-0.01%
2023/09/20	8	61.83	6.2	61.95	61.30	1.8	7,734	0.02%
2023/09/19	13.1	63.40	4	62.97	62.80	9.1	7,802	0.12%
2023/09/18	7.3	62.44	5.1	62.72	62.30	2.2	7,809	0.03%
2023/09/15	2.1	62.30	1	62.40	61.90	1	7,808	0.01%
2023/09/14	4	61.53	6.1	61.73	61.80	-2	7,723	-0.03%
2023/09/13	13.1	59.84	12.1	60.04	60.40	1	7,665	0.01%
2023/09/12	13.1	59.30	19	59.87	59.40	-6	7,623	-0.08%
2023/09/11	40.5	59.54	31	58.74	58.70	9.5	7,563	0.12%
2023/09/08	30	60.86	39.1	61.11	61.00	-9.1	7,459	-0.12%
2023/09/07	122.2	61.57	224.3	61.35	60.90	-102.2	7,295	-1.40%	大買/大賣/鉅額交易
2023/09/06	16.1	59.81	17.3	60.00	60.50	-1.2	6,934	-0.02%
2023/09/05	19.1	57.76	10.3	57.82	58.60	8.8	6,852	0.13%
2023/09/04	7	55.83	10	56.26	56.10	-3	6,782	-0.04%
2023/09/01	7.4	55.83	6	56.18	55.60	1.4	6,899	0.02%
2023/08/31	5	56.28	10	56.72	56.80	-5	6,881	-0.07%
2023/08/30	7.1	55.79	3	55.80	54.90	4.1	6,913	0.06%
2023/08/29	0.2	55.22	4.1	55.04	55.10	-3.9	6,913	-0.06%
2023/08/28	4.1	57.07	11	56.09	55.90	-6.9	6,888	-0.10%
2023/08/25	23.1	56.80	24.1	57.31	57.40	-1	6,919	-0.01%
2023/08/24	18.4	56.14	20.7	55.65	55.90	-2.4	6,840	-0.03%
2023/08/23	3.2	58.93	6.2	59.43	58.80	-3	6,610	-0.05%
2023/08/22	11.2	58.34	27	58.32	58.80	-15.8	6,650	-0.24%
2023/08/21	11	57.41	7.3	57.31	58.00	3.7	6,629	0.06%
2023/08/18	16.1	55.65	26.1	56.13	55.80	-10	6,599	-0.15%
2023/08/17	16.1	55.20	9.3	54.35	56.20	6.8	6,552	0.10%
2023/08/16	10.1	53.76	22.2	53.59	54.10	-12.1	6,509	-0.19%
2023/08/15	6.1	53.23	15.2	53.08	53.40	-9.1	6,428	-0.14%
2023/08/14	16.5	51.32	8.2	51.39	51.70	8.2	6,322	0.13%
2023/08/11	17.1	52.04	7.1	52.11	52.10	10	6,321	0.16%
2023/08/10	62	52.23	33.2	52.05	52.10	28.9	6,240	0.46%
2023/08/09	76	51.88	3	51.80	51.80	73	6,149	1.19%
2023/08/08	0	0.00	3.2	50.92	51.60	-3.2	6,153	-0.05%
2023/08/07	5.1	50.83	7.4	50.15	50.90	-2.4	6,165	-0.04%
2023/08/04	4	47.83	13	47.99	49.05	-9	6,241	-0.14%
2023/08/02	22.7	48.56	37.1	48.36	48.25	-14.3	6,212	-0.23%
2023/08/01	8.6	50.06	15	50.33	50.40	-6.4	6,216	-0.10%
2023/07/31	7.4	51.69	9.1	51.16	51.30	-1.7	6,527	-0.03%
2023/07/28	13.4	49.68	9	50.51	51.20	4.4	6,583	0.07%
2023/07/27	7.4	50.78	4	50.40	50.70	3.4	6,498	0.05%
2023/07/26	24.5	51.44	7.1	51.01	51.10	17.4	6,442	0.27%
2023/07/25	12	51.50	8.8	51.06	51.40	3.2	6,337	0.05%
2023/07/24	6.2	49.13	8	49.14	49.10	-1.8	6,126	-0.03%
2023/07/21	3.1	47.55	11.1	48.41	48.45	-8	6,069	-0.13%
2023/07/20	20.2	49.20	13	48.77	48.20	7.2	6,029	0.12%
2023/07/19	11.5	48.93	9	48.86	48.10	2.5	5,952	0.04%
2023/07/18	31.4	49.71	41.1	51.24	50.80	-9.7	5,773	-0.17%
2023/07/17	34.7	52.38	47.1	52.68	52.50	-12.4	5,479	-0.23%
2023/07/14	35.2	48.54	11	48.71	49.45	24.2	5,214	0.46%
2023/07/13	33.2	48.17	27	47.86	47.95	6.2	5,110	0.12%
2023/07/12	2	47.68	12.1	47.89	47.50	-10.1	5,038	-0.20%
2023/07/11	13.3	47.07	7.9	47.12	47.30	5.4	4,997	0.11%
2023/07/10	6.2	46.23	3	46.20	46.05	3.2	4,919	0.07%
2023/07/07	3.1	46.76	6	47.09	47.30	-2.9	4,812	-0.06%
2023/07/06	3.1	48.66	6	48.57	48.20	-2.9	4,772	-0.06%
2023/07/05	1.1	47.50	4	47.40	47.75	-2.9	4,694	-0.06%
2023/07/04	17.2	47.14	4	46.60	47.05	13.2	4,681	0.28%
2023/07/03	26.1	47.25	2	47.10	47.20	24.1	4,655	0.52%
2023/06/30	1.2	45.78	14	45.58	45.90	-12.8	4,678	-0.27%
2023/06/29	29.3	45.84	8	45.81	46.20	21.3	4,640	0.46%
2023/06/28	24.3	46.43	13	46.60	46.80	11.2	4,514	0.25%
2023/06/27	35.1	43.55	32	43.98	44.50	3.1	4,337	0.07%
2023/06/26	14	43.67	12	43.84	44.15	2	4,197	0.05%
2023/06/21	41.1	42.47	61	42.85	43.20	-19.9	4,175	-0.48%
2023/06/20	26.2	42.21	1	42.25	42.20	25.2	4,117	0.61%
2023/06/19	1.3	42.22	13.9	41.95	42.15	-12.6	4,180	-0.30%
2023/06/16	0.3	42.33	5	42.58	42.35	-4.7	4,337	-0.11%
2023/06/15	18.1	42.62	5	42.43	42.60	13.1	4,317	0.30%
2023/06/14	28.2	42.45	0.5	42.50	42.50	27.7	4,289	0.65%
2023/06/13	0.2	42.05	5.7	42.09	42.25	-5.5	4,282	-0.13%
2023/06/12	1.1	41.71	4.5	42.00	42.00	-3.4	4,258	-0.08%
2023/06/09	2.3	41.51	10	42.13	42.20	-7.7	4,246	-0.18%
2023/06/08	2	41.45	0	0.00	41.65	2	4,211	0.05%
2023/06/07	4.1	41.67	5	41.76	42.00	-0.9	4,177	-0.02%
2023/06/06	1	40.45	11	40.55	40.60	-10	4,037	-0.25%
2023/06/05	12.1	40.51	11	40.47	40.45	1.1	4,008	0.03%
2023/06/02	0.2	39.78	6	39.69	39.70	-5.8	3,934	-0.15%
2023/06/01	7	39.71	2.1	39.65	39.75	5	3,952	0.13%
2023/05/31	5.1	38.85	30	39.03	39.15	-24.9	3,925	-0.64%
2023/05/30	12	39.41	0.1	39.55	39.55	11.9	3,822	0.31%
2023/05/29	2.1	39.55	5.8	39.61	39.75	-3.7	3,788	-0.10%
2023/05/26	1.5	39.26	6	39.46	39.15	-4.5	3,754	-0.12%
2023/05/25	10.1	40.00	20	40.14	40.20	-9.9	3,676	-0.27%
2023/05/24	5	39.55	9	39.24	39.60	-4	3,587	-0.11%
2023/05/23	2	38.50	6	38.57	38.80	-4	3,503	-0.11%
2023/05/22	19.1	38.25	18.3	38.35	38.50	0.8	3,467	0.02%
2023/05/19	21.1	37.85	16	37.80	37.85	5.1	3,393	0.15%
2023/05/18	4.4	37.61	3	37.75	37.75	1.4	3,357	0.04%
2023/05/17	1.1	37.83	8	37.86	37.55	-6.9	3,354	-0.21%
2023/05/16	10	37.56	7.1	37.65	37.50	2.9	3,265	0.09%
2023/05/15	7	37.65	3.1	37.50	37.40	3.9	3,211	0.12%
2023/05/12	2	37.30	10	37.47	37.65	-8	3,149	-0.25%
2023/05/11	3.1	37.36	13	37.21	37.15	-9.9	3,069	-0.32%
2023/05/10	16.1	37.62	4.1	37.45	37.65	11.9	2,987	0.40%
2023/05/09	1	36.25	0	0.00	36.40	1	2,823	0.04%
2023/05/08	8.1	36.60	15.1	37.38	36.85	-7	2,788	-0.25%
2023/05/05	18.1	37.16	23.4	37.08	36.45	-5.2	2,680	-0.19%
2023/05/04	5	35.80	196.4	37.28	37.30	-191.4	2,307	-8.29%	大賣/鉅額交易
2023/05/02	2	34.00	2.9	34.00	34.15	-0.9	2,163	-0.04%
2023/04/27	2	33.60	2	33.55	33.65	0	2,147	0.00%
2023/04/26	0	0.00	2	32.80	33.10	-2	2,137	-0.09%
2023/04/21	1	34.20	1	33.50	33.25	0	2,086	0.00%
2023/04/20	2.1	34.09	3	33.98	33.90	-0.9	2,048	-0.04%
2023/04/19	4	34.25	4	34.15	34.15	0	2,032	0.00%
2023/04/18	2	34.35	10	34.37	34.15	-8	1,998	-0.40%
2023/04/17	5	34.29	3	34.42	34.55	2	1,963	0.10%
2023/04/14	6	34.20	2	34.05	34.10	4	1,923	0.21%
2023/04/13	0.1	34.15	12	34.11	34.00	-11.9	1,886	-0.63%
2023/04/11	3	34.25	2	34.20	34.30	1	1,843	0.05%
2023/04/10	0	33.65	5	33.90	33.75	-5	1,732	-0.29%
2023/04/07	1.1	33.93	3	33.83	33.85	-1.9	1,708	-0.11%
2023/04/06	0	33.35	1	33.35	33.35	-1	1,661	-0.06%
2023/03/31	6	33.88	9	33.81	33.85	-3	1,612	-0.19%
2023/03/30	2	33.33	6	33.30	33.35	-4	1,504	-0.27%
2023/03/29	6	33.10	2.8	33.31	33.20	3.2	1,489	0.21%
2023/03/28	2	32.65	2	33.08	32.60	0	1,460	0.00%
2023/03/27	1	33.20	0.1	33.15	33.05	0.9	1,428	0.06%
2023/03/24	1	33.75	2.1	33.32	33.30	-1.1	1,413	-0.08%
2023/03/23	6.1	33.09	1	33.45	33.10	5.1	1,356	0.38%
2023/03/22	9	33.37	7	33.01	33.10	2	1,330	0.15%
2023/03/21	50	33.27	35.9	33.35	33.50	14.1	1,244	1.13%
2023/03/20	0	31.80	0	0.00	31.75	0	1,054	0.00%
2023/03/16	4	31.10	0	0.00	30.95	4	1,044	0.38%
2023/03/15	0	31.60	0	0.00	31.50	0	1,024	0.00%
2023/03/14	0	31.80	1	31.45	31.45	-1	1,023	-0.10%
2023/03/13	5	31.67	0	0.00	31.80	5	1,003	0.50%
2023/03/10	0	0.00	2	31.50	31.35	-2	965	-0.21%
2023/03/09	0	0.00	1	31.75	31.50	-1	961	-0.10%
2023/03/08	3	31.70	5	31.74	31.80	-2	968	-0.21%
2023/03/07	1	31.45	1.1	31.65	31.60	-0.1	950	-0.01%
2023/03/06	9	31.46	0.4	31.50	31.40	8.6	921	0.93%
2023/02/24	0	0.00	10	30.06	30.00	-10	832	-1.20%
2023/02/23	8	30.35	0	0.00	30.20	8	832	0.96%
2023/02/09	2	29.40	0	0.00	29.40	2	982	0.20%
2023/02/08	0	0.00	25	29.65	29.65	-25	1,017	-2.46%
2023/02/07	0	0.00	10	29.70	29.60	-10	1,074	-0.93%
2023/02/02	30	29.49	0	0.00	29.70	30	1,151	2.60%
2023/02/01	5	29.15	0	0.00	29.25	5	1,131	0.44%
2023/01/30	0	0.00	16	28.23	28.30	-16	1,110	-1.44%
2023/01/13	6	27.85	0	0.00	27.75	6	1,115	0.54%
2023/01/11	0	27.90	0	0.00	28.05	0	1,141	0.00%
2023/01/09	10	28.10	0	0.00	28.10	10	1,160	0.86%
2023/01/03	0	0.00	2	27.75	27.70	-2	1,204	-0.17%
2022/12/22	1	27.90	0	0.00	27.90	1	1,241	0.08%
2022/12/13	0	0.00	5	28.77	28.65	-5	1,265	-0.40%
2022/12/12	15	28.93	0	0.00	28.80	15	1,270	1.18%
2022/12/09	1	29.00	10	29.05	28.85	-9	1,271	-0.71%
2022/12/06	0	0.00	1	29.65	29.20	-1	1,246	-0.08%
2022/12/05	2	30.45	0	0.00	30.10	2	1,227	0.16%
2022/12/02	0	0.00	1	30.30	30.30	-1	1,216	-0.08%
2022/12/01	0	0.00	15	30.31	30.20	-15	1,196	-1.25%
2022/11/30	15	29.95	0	0.00	30.05	15	1,182	1.27%
2022/11/28	1	29.20	0	0.00	29.20	1	1,167	0.09%
2022/11/24	1	29.35	10	29.35	29.40	-9	1,174	-0.77%
2022/11/18	1	29.70	0	0.00	29.60	1	1,194	0.08%
2022/11/17	0	0.00	1	29.80	30.00	-1	1,185	-0.08%
2022/11/16	0	0.00	2	30.20	29.80	-2	1,171	-0.17%
2022/11/15	0	0.00	11	29.85	29.85	-11	1,158	-0.95%
2022/11/11	3	30.10	21	29.85	29.55	-18	1,146	-1.57%
2022/11/10	21	29.37	0	0.00	29.55	21	1,172	1.79%
2022/11/07	1	29.10	2	29.03	28.95	-1	1,170	-0.09%
2022/11/04	7	28.91	2	29.00	29.00	5	1,219	0.41%
2022/11/03	9	28.41	4	28.30	28.95	5	1,200	0.42%
2022/11/02	17	27.38	16	27.97	27.80	1	1,169	0.09%
2022/11/01	1	27.25	1	27.00	27.35	0	1,185	0.00%
2022/10/28	0	25.45	0	0.00	25.25	0	1,168	0.00%
2022/10/25	0	0.00	1	25.10	25.00	-1	1,178	-0.08%
2022/09/28	0	0.00	5	25.15	24.40	-5	1,230	-0.41%
2022/09/27	0	0.00	1.8	25.50	25.55	-1.8	1,230	-0.14%
2022/09/26	0	0.00	10	25.50	25.40	-10	1,245	-0.80%
2022/09/23	1	27.10	0	0.00	26.85	1	1,263	0.08%
2022/09/08	0	27.50	0	0.00	27.55	0	1,469	0.00%
2022/09/07	0	27.15	0	0.00	27.00	0	1,630	0.00%
2022/09/01	0	0.00	1	28.65	28.65	-1	1,781	-0.06%
2022/08/31	2	28.98	0	0.00	29.15	2	1,799	0.11%
2022/08/29	0	0.00	1	28.35	28.40	-1	1,859	-0.05%
2022/08/25	0	0.00	1	28.90	28.80	-1	2,238	-0.04%
2022/08/24	8	28.68	13	28.73	28.65	-5	2,291	-0.22%
2022/08/23	5	28.65	7	28.70	28.65	-2	2,313	-0.09%
2022/08/22	14	29.02	6	29.10	28.95	8	2,322	0.34%
2022/08/18	0	0.00	12	29.10	29.10	-12	2,486	-0.48%
2022/08/17	4	29.35	4	29.39	29.40	0	2,493	0.00%
2022/08/16	14	29.10	5	29.14	29.25	9	2,394	0.38%
2022/08/15	3	28.77	1	28.80	28.80	2	2,364	0.08%
2022/08/12	2	28.65	0	0.00	28.80	2	2,350	0.09%
2022/08/11	2	28.85	2	29.00	29.00	0	2,333	0.00%
2022/08/10	0	27.55	0	0.00	28.20	0	2,270	0.00%
2022/08/08	10	28.90	0	0.00	28.90	10	2,254	0.44%
2022/08/05	2	29.55	0	0.00	29.40	2	2,206	0.09%
2022/08/04	1	29.10	1	29.10	29.05	0	2,209	0.00%
2022/08/01	0	29.70	1	29.55	29.65	-1	2,272	-0.04%
2022/07/29	1	29.60	0	0.00	29.60	1	2,270	0.04%
2022/07/18	0	0.00	1	28.50	28.65	-1	2,392	-0.04%
2022/07/15	0	28.25	0	0.00	28.10	0	2,431	0.00%
2022/07/14	0	27.35	0	0.00	27.50	0	2,434	0.00%
2022/07/01	0.1	26.70	0	0.00	26.55	0.1	3,242	0.00%
2022/06/30	0	0.00	6	28.45	28.60	-6	3,219	-0.19%
2022/06/29	0	0.00	1	29.90	29.80	-1	3,199	-0.03%
2022/06/27	1	30.65	0	0.00	30.65	1	3,228	0.03%
2022/06/24	0	0.00	1	30.35	30.20	-1	3,240	-0.03%
2022/06/20	0	0.00	1	30.40	29.90	-1	3,255	-0.03%
2022/06/16	10	33.73	8	32.94	32.35	2	3,187	0.06%
2022/06/14	2	31.78	1	31.50	31.90	1	2,997	0.03%
2022/06/13	1	32.15	14	31.75	31.70	-13	2,998	-0.43%
2022/06/10	2	33.15	2	33.28	33.15	0	2,976	0.00%
2022/06/09	2	33.15	2	33.15	33.15	0	2,930	0.00%
2022/06/08	5	33.62	0	0.00	33.35	5	2,911	0.17%
2022/06/07	2	33.15	3	33.18	33.35	-1	2,886	-0.03%
2022/06/06	1	33.45	2	33.45	33.50	-1	2,857	-0.03%
2022/06/02	38	33.86	41.1	34.45	34.10	-3.1	2,810	-0.11%
2022/06/01	1	32.30	0	0.00	32.35	1	2,504	0.04%
2022/05/27	0	0.00	0.1	31.75	31.40	-0.1	2,441	0.00%
2022/05/26	4.1	31.97	7	32.06	31.80	-2.9	2,416	-0.12%
2022/05/25	0	0.00	1	31.30	31.35	-1	2,282	-0.04%
2022/05/24	0	0.00	0.1	31.30	30.35	-0.1	2,291	0.00%
2022/05/20	0	0.00	2	31.20	31.05	-2	2,392	-0.08%
2022/05/19	2	30.00	3	30.68	30.95	-1	2,430	-0.04%
2022/05/17	1	30.85	2	30.75	31.10	-1	2,468	-0.04%
2022/05/16	0.1	29.95	2	30.20	30.20	-1.9	2,468	-0.08%
2022/05/13	1.1	29.25	0	0.00	29.45	1.1	2,470	0.04%
2022/05/12	0.1	29.11	3	29.38	28.85	-2.9	2,487	-0.12%
2022/05/11	0	0.00	10.1	29.60	29.60	-10.1	2,477	-0.41%
2022/05/10	0	0.00	0.3	29.97	30.25	-0.3	2,468	-0.01%
2022/05/09	2	30.55	0	0.00	30.55	2	2,480	0.08%
2022/04/28	1	32.60	0	0.00	32.40	1	2,513	0.04%
2022/04/27	1.1	31.35	1	31.05	31.35	0.1	2,459	0.00%
2022/04/26	1	32.10	0	0.00	32.10	1	2,442	0.04%
2022/04/25	1	32.00	2	32.30	32.00	-1	2,458	-0.04%
2022/04/22	1	33.60	2	33.95	33.60	-1	2,462	-0.04%
2022/04/21	30	33.99	29.5	33.75	33.75	0.5	2,474	0.02%
2022/04/20	1	33.00	6	32.95	33.00	-5	2,439	-0.20%
2022/04/19	7	33.34	6	33.42	32.95	1	2,446	0.04%
2022/04/18	2	33.00	1	33.65	32.70	1	2,459	0.04%
2022/04/15	1	33.95	0	0.00	33.95	1	2,426	0.04%
2022/04/14	47.6	34.68	59	34.64	34.30	-11.4	2,404	-0.47%
2022/04/13	0	0.00	1.5	32.96	33.90	-1.5	1,924	-0.08%
2022/04/12	2.1	30.68	15	30.86	30.85	-12.9	1,836	-0.70%
2022/04/11	1	31.60	11	31.13	31.00	-10	1,832	-0.55%
2022/04/07	4	32.49	8	32.81	32.20	-4	1,863	-0.21%
2022/04/06	1	33.40	0	0.00	33.35	1	1,866	0.05%
2022/04/01	0	33.85	0	0.00	33.90	0	1,989	0.00%
2022/03/31	2	34.10	23	34.18	34.10	-21	2,197	-0.96%
2022/03/30	3	34.55	27	34.45	34.55	-24	2,310	-1.04%
2022/03/29	2	34.75	5	34.25	34.10	-3	2,298	-0.13%
2022/03/28	2	34.40	1	34.05	34.80	1	2,305	0.04%
2022/03/23	1	34.50	0	0.00	34.55	1	2,362	0.04%
2022/03/21	1	34.10	0	0.00	34.20	1	2,444	0.04%
2022/03/14	6	34.19	0	0.00	34.15	6	3,549	0.17%
2022/03/11	0	34.10	0	0.00	34.15	0	3,714	0.00%
2022/03/10	0	34.50	1	34.50	34.35	-1	3,896	-0.03%
2022/03/09	0	33.40	0	0.00	33.70	0	3,969	0.00%
2022/03/08	3	33.32	1	34.15	33.15	2	4,042	0.05%
2022/03/07	0	34.10	0	0.00	34.10	0	4,088	0.00%
2022/03/03	4	35.93	0.8	35.70	35.60	3.2	4,129	0.08%
2022/03/01	2	36.05	2	35.80	35.80	0	4,262	0.00%
2022/02/25	0	0.00	2	35.65	35.65	-2	4,343	-0.05%
2022/02/24	3	36.06	1.1	35.50	35.35	2	4,384	0.04%
2022/02/23	8	36.54	2	37.05	36.45	6	4,420	0.14%
2022/02/22	7	36.71	1	36.85	36.80	6	4,493	0.13%
2022/02/18	2.1	35.98	0	0.00	35.90	2.1	4,646	0.05%
2022/02/17	0	0.00	0.8	36.10	35.70	-0.8	4,699	-0.02%
2022/02/16	2.4	35.48	11	35.35	35.40	-8.6	4,750	-0.18%
2022/02/15	1	34.99	5	34.65	34.65	-4	4,766	-0.08%
2022/02/14	11.1	34.96	6	34.92	34.95	5.1	4,786	0.11%
2022/02/11	0.2	35.81	0	0.00	35.70	0.2	4,842	0.00%
2022/02/09	2	36.18	7	36.16	36.25	-5	4,881	-0.10%
2022/02/07	1	36.05	0	0.00	35.95	1	5,065	0.02%
2022/01/26	0	35.15	1	35.30	35.15	-1	5,190	-0.02%
2022/01/25	4	35.25	5	35.18	35.10	-1	5,340	-0.02%
2022/01/24	5	35.25	5	35.47	35.65	0	5,359	0.00%
2022/01/21	8	36.13	0	0.00	35.90	8	5,403	0.15%
2022/01/19	0	0.00	1	36.55	36.50	-1	5,629	-0.02%
2022/01/17	11	36.74	7	36.71	36.80	4	5,628	0.07%
2022/01/14	2	35.52	0	0.00	35.50	2	5,606	0.04%
2022/01/13	0	36.20	0	0.00	36.20	0	5,596	0.00%
2022/01/12	2	36.30	0	0.00	36.20	2	5,610	0.04%
2022/01/11	2.1	36.69	1	36.75	36.40	1.1	5,642	0.02%
2022/01/07	7	37.00	0.9	37.00	36.95	6.1	5,646	0.11%
2022/01/06	0	37.40	0	0.00	37.40	0	5,641	0.00%
2022/01/05	0	0.00	1	37.75	37.65	-1	5,650	-0.02%
2022/01/04	1	38.10	2	38.20	38.05	-1	5,657	-0.02%
2022/01/03	1.1	38.71	0	0.00	38.20	1.1	5,697	0.02%
2021/12/30	6	38.57	22	38.82	38.60	-16	5,768	-0.28%
2021/12/29	1	38.80	17	38.88	38.95	-16	5,828	-0.27%
2021/12/28	22	39.04	10	39.10	39.10	12	5,831	0.21%
2021/12/27	39	39.13	36	39.19	39.00	3	5,740	0.05%
2021/12/24	15	38.22	4	38.34	38.20	11	5,696	0.19%
2021/12/22	3	37.47	0	0.00	37.30	3	5,653	0.05%
2021/12/21	5	37.45	3.1	37.50	37.40	1.9	5,647	0.03%
2021/12/20	4	37.34	13	37.58	37.65	-9	5,633	-0.16%
2021/12/17	1	37.00	1	37.15	37.05	0	5,606	0.00%
2021/12/16	13	37.69	7	37.63	37.45	6	5,577	0.11%
2021/12/15	11	37.19	8	37.50	37.45	3	5,545	0.05%
2021/12/14	10	37.56	23	37.39	37.25	-13	5,515	-0.24%
2021/12/13	2	38.60	2	38.28	38.25	0	5,440	0.00%
2021/12/10	9.1	39.00	4.1	39.01	38.85	5	5,412	0.09%
2021/12/09	64.5	40.07	42	40.32	39.65	22.5	5,331	0.42%
2021/12/08	124.1	39.94	119.3	40.36	41.60	4.8	5,041	0.10%	大買/大賣/
2021/12/07	9.1	39.43	15.9	39.24	38.75	-6.8	4,536	-0.15%
2021/12/06	9	38.90	72	38.95	38.40	-63	4,408	-1.43%
2021/12/03	70	38.48	4.1	38.54	38.65	65.9	4,258	1.55%
2021/12/02	18	38.11	5	38.21	37.70	13	4,195	0.31%
2021/12/01	6	38.17	4	38.16	38.20	2	4,204	0.05%
2021/11/30	0.1	37.25	3.1	37.64	37.65	-3	4,179	-0.07%
2021/11/29	3	36.18	11	36.20	36.80	-8	4,188	-0.19%
2021/11/26	5	37.70	2	37.38	37.35	3	4,199	0.07%
2021/11/25	15	38.60	0	0.00	38.35	15	4,177	0.36%
2021/11/24	3.1	38.29	0	0.00	38.50	3.1	4,211	0.07%
2021/11/23	3.3	37.68	20	37.80	37.50	-16.7	4,181	-0.40%
2021/11/22	20.1	37.85	20	37.40	38.00	0.1	4,188	0.00%
2021/11/19	4	37.47	0	0.00	37.20	4	4,210	0.10%
2021/11/18	63	38.60	73	38.81	37.85	-10	4,200	-0.24%
2021/11/17	0	0.00	0.8	37.55	37.75	-0.8	4,074	-0.02%
2021/11/16	6	37.72	0	0.00	37.60	6	4,151	0.14%
2021/11/15	27	38.13	3	38.23	38.40	24	4,129	0.58%
2021/11/12	2	37.40	3	37.47	37.40	-1	4,175	-0.02%
2021/11/11	12.1	37.52	0	0.00	37.30	12.1	4,281	0.28%
2021/11/10	0	0.00	10.4	37.97	37.85	-10.4	4,364	-0.24%
2021/11/09	1	36.90	1	37.45	37.25	0	4,589	0.00%
2021/11/08	1	36.95	3.2	36.78	37.00	-2.2	4,764	-0.05%
2021/11/05	11	36.99	2	36.80	37.10	9	4,832	0.19%
2021/11/04	3.1	38.04	14.8	37.67	38.00	-11.7	4,843	-0.24%
2021/11/03	0	36.50	2.8	36.95	36.85	-2.8	4,895	-0.06%
2021/11/02	7.2	36.63	25.9	36.05	35.60	-18.8	4,847	-0.39%
2021/11/01	2	35.40	0	0.00	35.40	2	4,760	0.04%
2021/10/29	0	0.00	12	35.23	35.35	-12	4,908	-0.24%
2021/10/28	44	35.26	38.4	34.95	34.60	5.6	5,044	0.11%
2021/10/27	3.5	33.81	0.9	33.60	34.75	2.6	5,276	0.05%
2021/10/22	0	32.30	4.6	32.35	32.25	-4.6	5,605	-0.08%
2021/10/21	0.3	33.00	0	0.00	32.85	0.3	5,703	0.01%
2021/10/20	6.5	34.03	0	0.00	33.55	6.5	5,783	0.11%
2021/10/12	1	30.40	0	0.00	31.50	1	5,919	0.02%
2021/10/08	4	30.91	3	31.27	30.80	1	6,082	0.02%
2021/10/07	1	31.45	1	31.55	31.30	0	7,076	0.00%
2021/10/06	5	32.06	1	31.45	31.10	4	7,813	0.05%
2021/10/05	0	31.70	4	32.00	31.90	-4	7,953	-0.05%
2021/10/04	7	32.63	14.1	32.59	31.80	-7.1	8,042	-0.09%
2021/10/01	6	32.96	11	32.44	32.40	-5	8,144	-0.06%
2021/09/30	7	33.17	32	33.11	33.25	-25	8,173	-0.31%
2021/09/29	34	32.88	28	32.66	33.20	6	8,202	0.07%
2021/09/28	1	31.95	0	0.00	32.50	1	8,354	0.01%
2021/09/27	1.1	32.50	0	0.00	32.60	1.1	8,505	0.01%
2021/09/24	62	33.56	37	33.35	33.15	25	9,105	0.27%
2021/09/23	17	32.15	6	31.66	32.35	11	9,144	0.12%
2021/09/22	4	30.80	0	0.00	31.05	4	9,534	0.04%
2021/09/17	0	0.00	1	30.80	31.40	-1	9,643	-0.01%
2021/09/16	0	0.00	1	30.80	30.90	-1	9,729	-0.01%
2021/09/15	1	31.00	4	31.15	31.05	-3	9,973	-0.03%
2021/09/14	0	31.45	0	0.00	31.35	0	10,226	0.00%
2021/09/13	2	31.70	0	0.00	31.70	2	10,307	0.02%
2021/09/09	1	31.25	5	31.42	31.55	-4	10,474	-0.04%
2021/09/08	1.1	31.25	14	30.96	30.85	-12.9	10,699	-0.12%
2021/09/07	2	31.50	0	0.00	31.55	2	10,766	0.02%
2021/09/06	5.1	32.35	2	32.20	31.90	3.1	10,908	0.03%
2021/09/03	5	33.15	6	33.41	33.15	-1	10,936	-0.01%
2021/09/02	5	33.10	9	33.18	33.10	-4	11,091	-0.04%
2021/08/31	0	33.00	3	33.22	33.50	-3	11,246	-0.03%
2021/08/30	2.1	33.59	4	33.60	33.35	-1.9	11,271	-0.02%
2021/08/27	1	33.20	3	33.13	32.90	-2	11,229	-0.02%
2021/08/26	10.1	33.15	4	32.99	33.25	6.1	11,234	0.05%
2021/08/25	1	33.10	3	33.23	33.10	-2	11,338	-0.02%
2021/08/24	0	0.00	2	32.80	32.50	-2	11,467	-0.02%
2021/08/23	31.1	32.83	17	33.06	32.70	14.1	11,562	0.12%
2021/08/20	12	31.20	13	31.56	31.50	-1	11,539	-0.01%
2021/08/19	19	31.99	7.1	31.82	31.40	11.9	11,588	0.10%
2021/08/17	3.5	32.23	0	0.00	31.30	3.5	11,842	0.03%
2021/08/16	3	33.10	18	32.94	32.75	-15	11,849	-0.13%
2021/08/13	3.1	34.17	24	34.05	33.95	-20.9	11,822	-0.18%
2021/08/12	11	35.43	0	0.00	35.20	11	11,806	0.09%
2021/08/11	17	35.45	9	35.23	35.05	8	12,117	0.07%
2021/08/10	4	36.46	23	36.64	36.55	-19	12,109	-0.16%
2021/08/09	9	36.36	8	36.12	35.95	1	12,111	0.01%
2021/08/06	23	37.57	20	37.47	37.20	3	12,112	0.02%
2021/08/05	1	37.30	33	36.76	37.30	-32	11,922	-0.27%
2021/08/04	28.2	36.42	2	36.78	36.40	26.2	11,955	0.22%
2021/08/03	5	36.36	5	36.26	36.85	0	12,084	0.00%
2021/08/02	59	36.36	78	36.43	36.40	-19	12,072	-0.16%
2021/07/30	27	35.64	1	36.00	35.45	26	11,974	0.22%
2021/07/29	5	35.19	4	35.35	35.65	1	12,025	0.01%
2021/07/28	21	34.92	23	34.61	35.45	-2	12,152	-0.02%
2021/07/27	23	35.93	2	35.96	35.65	21	12,288	0.17%
2021/07/26	97	36.66	95	36.73	36.75	2	12,343	0.02%
2021/07/23	74.2	35.95	40	35.70	35.55	34.2	12,578	0.27%
2021/07/22	4	34.31	8	34.76	34.40	-4	12,838	-0.03%
2021/07/21	33	33.76	15.1	33.82	33.30	17.9	12,832	0.14%
2021/07/20	7.1	34.27	8.1	34.21	34.00	-1.1	12,912	-0.01%
2021/07/19	8	34.89	10	34.92	34.90	-2	12,937	-0.02%
2021/07/16	13	35.46	10	35.67	35.35	3	13,121	0.02%
2021/07/15	18	34.96	8	35.09	35.20	10	13,165	0.08%
2021/07/14	120	37.43	89.6	37.39	35.55	30.4	13,131	0.23%	大買/
2021/07/13	66	38.57	76.3	38.46	39.35	-10.3	12,255	-0.08%
2021/07/12	17	35.93	8	35.84	35.80	9	11,596	0.08%
2021/07/09	27	35.34	15.5	34.99	34.90	11.5	11,514	0.10%
2021/07/08	1	35.65	14	35.38	35.45	-13	11,576	-0.11%
2021/07/07	7	34.75	6.2	34.72	34.65	0.8	11,594	0.01%
2021/07/06	57	35.22	50	35.10	35.05	7	11,704	0.06%
2021/07/05	11	36.00	26.1	35.81	35.80	-15.1	11,852	-0.13%
2021/07/02	5	35.27	34	35.31	34.95	-29	11,797	-0.25%
2021/07/01	77	35.75	26.1	36.31	34.80	50.9	11,781	0.43%
2021/06/30	58	34.06	66	34.33	34.75	-8	11,284	-0.07%
2021/06/29	102	34.87	89	35.15	34.50	13	11,136	0.12%	大買/
2021/06/28	7	33.66	7.5	33.92	34.40	-0.5	10,778	0.00%
2021/06/25	20	33.90	9	33.89	33.40	11	10,796	0.10%
2021/06/24	18	34.31	37.2	33.94	33.95	-19.2	10,849	-0.18%
2021/06/23	10	33.96	21.3	34.13	34.10	-11.3	10,711	-0.11%
2021/06/22	1	32.90	9	32.97	32.65	-8	10,780	-0.07%
2021/06/21	5	32.34	4	32.28	32.30	1	11,991	0.01%
2021/06/18	12	33.53	8	33.22	33.20	4	12,188	0.03%
2021/06/17	46	33.58	42.1	33.68	33.65	3.9	12,287	0.03%
2021/06/16	8	32.68	8	32.83	32.80	0	12,266	0.00%
2021/06/15	46	33.03	14	33.09	33.35	32	12,663	0.25%
2021/06/11	10	32.02	4	32.08	31.95	6	12,703	0.05%
2021/06/10	136	32.29	21	32.80	32.50	115	12,714	0.90%	大買/鉅額交易
2021/06/09	6.5	32.69	40	32.69	32.25	-33.5	12,670	-0.26%
2021/06/08	25	32.00	2	31.85	31.85	23	12,606	0.18%
2021/06/07	4	31.14	0	0.00	31.50	4	12,654	0.03%
2021/06/04	5	31.45	3.5	31.69	31.45	1.5	12,799	0.01%
2021/06/03	3	31.93	3	32.15	32.05	0	12,866	0.00%
2021/06/02	9	31.89	13	31.99	31.70	-4	12,999	-0.03%
2021/06/01	46	32.98	41.1	32.98	32.65	4.9	13,120	0.04%
2021/05/31	0.1	31.65	7.2	32.00	32.20	-7.1	13,123	-0.05%
2021/05/28	1	31.45	2	31.55	31.50	-1	13,203	-0.01%
2021/05/27	3	31.10	4	31.25	30.90	-1	13,926	-0.01%
2021/05/26	11	31.05	2	31.05	31.20	9	14,731	0.06%
2021/05/25	18	31.38	6.2	31.51	31.50	11.8	14,771	0.08%
2021/05/24	2	29.83	3	29.70	29.95	-1	14,668	-0.01%
2021/05/21	48	29.14	2	29.43	29.25	46	15,180	0.30%
2021/05/20	6.1	29.18	1	29.40	28.75	5.1	15,279	0.03%
2021/05/19	104	29.54	55	30.00	29.85	49	15,364	0.32%	大買/
2021/05/18	5.1	27.78	3	27.67	28.35	2.1	15,190	0.01%
2021/05/17	2	26.90	2	27.30	25.80	0	15,148	0.00%
2021/05/14	1	28.30	11	28.31	28.45	-10	15,049	-0.07%
2021/05/13	6	27.95	3	28.57	28.35	3	14,977	0.02%
2021/05/12	13	28.72	30	29.08	28.40	-17	15,139	-0.11%
2021/05/11	18.1	31.13	26	30.91	30.10	-7.9	14,962	-0.05%
2021/05/10	2	32.63	0	0.00	32.70	2	14,811	0.01%
2021/05/07	1	32.30	8	32.75	33.40	-7	14,822	-0.05%
2021/05/06	7	32.70	4	32.90	31.95	3	14,811	0.02%
2021/05/05	42.1	34.07	41	34.15	32.90	1.1	14,775	0.01%
2021/05/04	6.1	32.94	9.1	33.15	32.80	-3	14,681	-0.02%
2021/05/03	16.2	35.20	14	34.97	35.30	2.2	14,512	0.02%
2021/04/29	53	36.65	53.1	36.72	35.40	-0.1	14,359	0.00%
2021/04/28	50	36.13	52	35.78	36.70	-2	13,913	-0.01%
2021/04/27	21	34.03	3	33.70	33.75	18	13,619	0.13%
2021/04/26	7	34.93	27	34.40	34.50	-20	13,771	-0.15%
2021/04/23	5	33.98	11	34.41	34.50	-6	13,707	-0.04%
2021/04/22	11	34.55	15	34.37	33.50	-4	13,883	-0.03%
2021/04/21	11	34.76	10	34.86	35.10	1	13,962	0.01%
2021/04/20	59	34.36	48	34.29	34.25	11	13,870	0.08%
2021/04/19	14	33.64	19	33.72	34.05	-5	13,816	-0.04%
2021/04/16	17	33.14	6	33.33	33.35	11	13,858	0.08%
2021/04/15	5	32.62	5	32.58	32.60	0	13,906	0.00%
2021/04/14	11.1	32.35	5	32.05	32.15	6.1	13,938	0.04%
2021/04/13	6.2	33.12	11	33.15	32.80	-4.9	13,967	-0.03%
2021/04/12	28	33.82	6	33.62	33.45	22	13,970	0.16%
2021/04/09	31	34.37	37	34.13	34.10	-6	13,870	-0.04%
2021/04/08	15	33.63	32	33.51	33.55	-17	13,661	-0.12%
2021/04/07	13	32.72	9	32.81	32.85	4	13,537	0.03%
2021/04/06	16	32.35	19	32.34	32.25	-3	13,476	-0.02%
2021/04/01	6	31.79	12	31.65	31.75	-6	13,464	-0.04%
2021/03/31	14.2	32.01	12.2	31.88	31.70	1.9	13,526	0.01%
2021/03/30	5	31.74	17	31.96	32.00	-12	13,573	-0.09%
2021/03/29	24	31.28	13.1	31.60	31.30	11	13,504	0.08%
2021/03/26	24	31.68	15.3	31.66	31.70	8.8	13,511	0.06%
2021/03/25	18	31.84	30.3	31.90	31.40	-12.3	13,605	-0.09%
2021/03/24	151	32.77	124	32.83	32.70	27	13,600	0.20%	大買/大賣/
2021/03/23	17	30.65	56	30.35	31.00	-39	12,386	-0.31%
2021/03/22	6	30.35	9	30.16	30.25	-3	12,194	-0.02%
2021/03/19	26	30.32	54	30.04	30.50	-28	12,191	-0.23%
2021/03/18	109	30.20	77.3	30.10	30.00	31.7	12,147	0.26%	大買/
2021/03/17	26	29.48	34	29.24	29.10	-8	11,943	-0.07%
2021/03/16	18	29.03	1.3	29.04	28.80	16.7	12,073	0.14%
2021/03/15	3	28.87	9	28.91	29.00	-6	12,463	-0.05%
2021/03/12	5	28.54	8	28.68	28.60	-3	12,568	-0.02%
2021/03/11	2	28.70	0	0.00	28.75	2	13,343	0.01%
2021/03/10	6	28.61	9	28.63	28.35	-3	13,647	-0.02%
2021/03/09	2	27.75	6	27.59	28.00	-4	13,935	-0.03%
2021/03/08	3	28.00	36.4	28.21	27.95	-33.4	13,984	-0.24%
2021/03/05	58	28.92	82	28.62	28.45	-24	14,005	-0.17%
2021/03/04	55	28.79	20	28.84	28.80	35	14,031	0.25%
2021/03/03	28	28.63	27	28.50	28.40	1	14,210	0.01%
2021/03/02	222.7	29.56	278	29.21	28.70	-55.3	14,358	-0.39%	大買/大賣/
2021/02/26	113	28.09	132.2	28.25	28.10	-19.2	13,726	-0.14%	大買/大賣/
2021/02/25	59	27.11	9	26.77	26.95	50	13,054	0.38%
2021/02/24	25	26.98	6	27.08	26.65	19	13,159	0.14%
2021/02/23	127	27.56	93	27.46	27.40	34	13,079	0.26%	大買/
2021/02/22	14	26.29	12	26.36	26.55	2	12,617	0.02%
2021/02/19	13	26.11	31	25.85	26.15	-18	12,705	-0.14%
2021/02/18	26	25.95	3	25.48	26.05	23	13,038	0.18%
2021/02/17	1	24.65	0	0.00	24.90	1	13,491	0.01%
2021/02/05	0	0.00	4	24.45	24.15	-4	13,541	-0.03%
2021/02/04	7	24.43	38	24.43	24.35	-31	13,579	-0.23%
2021/02/03	57	24.96	38	24.87	24.85	19	13,631	0.14%
2021/02/02	6	24.28	23	24.35	24.20	-17	13,605	-0.12%
2021/02/01	0	0.00	5.2	23.79	23.90	-5.2	13,654	-0.04%
2021/01/29	12.3	24.22	1	24.10	23.65	11.3	13,663	0.08%
2021/01/28	2	24.10	10	24.27	24.40	-8	13,720	-0.06%
2021/01/27	3	24.20	15	24.07	24.00	-12	13,791	-0.09%
2021/01/26	14	23.94	2	24.15	23.55	12	14,159	0.08%
2021/01/25	5	23.57	27	23.27	23.90	-22	14,129	-0.16%
2021/01/22	12	24.05	15	23.99	24.10	-3	14,149	-0.02%
2021/01/21	1.1	24.43	11	24.26	24.15	-10	14,222	-0.07%
2021/01/20	13	24.85	8	25.43	24.75	5	14,240	0.04%
2021/01/19	25	26.72	38	26.29	25.85	-13	14,219	-0.09%
2021/01/18	4.1	25.32	4	25.49	25.60	0.1	14,175	0.00%
2021/01/15	40	26.41	42.1	26.47	26.35	-2.1	14,279	-0.01%
2021/01/14	32.1	26.86	10	26.78	27.20	22.1	14,786	0.15%
2021/01/13	2	25.98	4	25.79	25.90	-2	15,460	-0.01%
2021/01/12	15.3	25.79	5	25.68	25.55	10.3	15,476	0.07%
2021/01/11	36	26.20	39	26.15	26.25	-3	15,595	-0.02%
2021/01/08	9	25.66	9	25.79	25.60	0	15,511	0.00%
2021/01/07	4.3	25.53	20	25.64	25.55	-15.7	15,580	-0.10%
2021/01/06	47.2	25.65	50	25.77	25.30	-2.8	15,616	-0.02%
2021/01/05	26	25.94	43	25.51	26.20	-17	15,576	-0.11%
2021/01/04	29	25.59	2	25.80	25.50	27	15,507	0.17%
2020/12/31	45	25.21	1	25.20	25.25	44	15,490	0.28%
2020/12/30	0	0.00	24	25.53	25.35	-24	15,492	-0.15%
2020/12/29	6	25.90	3	25.78	25.75	3	15,499	0.02%
2020/12/28	12	25.69	4	25.75	25.75	8	15,443	0.05%
2020/12/25	12	25.21	0	0.00	25.10	12	15,368	0.08%
2020/12/24	28	25.50	32.2	25.36	25.25	-4.2	15,292	-0.03%
2020/12/23	13.1	24.88	2	24.88	24.85	11.1	15,214	0.07%
2020/12/22	9	25.11	4.5	24.87	24.80	4.5	15,269	0.03%
2020/12/21	13	25.50	3	25.53	25.70	10	15,191	0.07%
2020/12/18	16	26.02	41	26.19	26.50	-25	15,033	-0.17%
2020/12/17	0	0.00	5	25.61	25.40	-5	14,779	-0.03%
2020/12/16	6	25.89	12	25.85	25.75	-6	14,749	-0.04%
2020/12/15	6	25.53	46	25.34	25.40	-40	14,713	-0.27%
2020/12/14	12	26.18	1.2	26.23	26.05	10.9	14,594	0.07%
2020/12/11	53	26.41	49	26.57	26.10	4	14,537	0.03%
2020/12/10	94	27.16	97.2	27.02	27.05	-3.1	14,332	-0.02%
2020/12/09	29.5	27.25	40	27.24	27.80	-10.5	14,215	-0.07%
2020/12/08	29	26.31	62	26.22	26.15	-33	13,847	-0.24%
2020/12/07	175.2	26.83	127	26.90	26.50	48.2	13,754	0.35%	大買/大賣/
2020/12/04	26	25.20	57	25.05	25.65	-31	12,973	-0.24%
2020/12/03	43	24.83	59	24.94	24.50	-16	12,803	-0.12%
2020/12/02	16	24.28	43	24.17	24.15	-27	12,762	-0.21%
2020/12/01	27	23.70	16	23.75	24.20	11	13,696	0.08%
2020/11/30	63	24.09	23	24.06	23.70	40	14,329	0.28%
2020/11/27	22.3	24.23	46	24.05	24.10	-23.7	14,307	-0.17%
2020/11/26	28	23.73	47	23.56	24.00	-19	14,206	-0.13%
2020/11/25	21	23.30	22	23.49	23.10	-1	13,931	-0.01%
2020/11/24	13	23.43	11	23.71	23.25	2	13,896	0.01%
2020/11/23	20	23.49	27	23.49	23.55	-7	13,828	-0.05%
2020/11/20	20	23.29	17	23.36	23.25	3	13,763	0.02%
2020/11/19	20	23.24	16	23.26	23.15	4	13,842	0.03%
2020/11/18	23	23.15	63	23.10	23.10	-40	14,019	-0.29%
2020/11/17	33	23.68	57	23.51	23.45	-24	14,150	-0.17%
2020/11/16	157.1	23.48	23	23.45	23.95	134.1	14,077	0.95%	大買/鉅額交易
2020/11/13	2	22.73	4	22.78	22.80	-2	13,799	-0.01%
2020/11/12	3	22.72	0	0.00	22.40	3	14,186	0.02%
2020/11/11	5	22.30	1	22.50	22.65	4	14,869	0.03%
2020/11/10	11	22.68	14	22.66	22.25	-3	15,658	-0.02%
2020/11/09	5	22.45	20.3	22.43	22.40	-15.3	16,236	-0.09%
2020/11/06	2	22.05	12	22.29	22.05	-10	16,698	-0.06%
2020/11/05	14	22.27	25	22.29	22.20	-11	16,657	-0.07%
2020/11/04	15	21.95	14	22.14	22.30	1	16,608	0.01%
2020/11/03	71	22.29	152	22.95	22.10	-81	16,534	-0.49%	大賣/
2020/11/02	6	21.77	31	22.05	21.90	-25	16,295	-0.15%
2020/10/30	90	21.84	10	22.35	21.65	80	16,540	0.48%
2020/10/29	7	22.06	8	22.23	22.35	-1	16,403	-0.01%
2020/10/28	47	22.48	1	22.35	22.15	46	16,304	0.28%
2020/10/27	15	23.12	24	23.04	22.85	-9	16,142	-0.06%
2020/10/26	32	23.07	53	22.98	22.90	-21	15,990	-0.13%
2020/10/23	99	23.80	39	23.71	23.55	60	15,775	0.38%
2020/10/22	200	23.84	198	23.77	23.75	2	15,613	0.01%	大買/大賣/
2020/10/21	365	23.71	288.3	23.89	24.45	76.7	14,920	0.51%	大買/大賣/
2020/10/20	3	22.18	10	22.17	22.25	-7	14,004	-0.05%
2020/10/19	28	22.46	31	22.36	21.90	-3	13,998	-0.02%
2020/10/16	7	21.66	0	0.00	21.60	7	13,910	0.05%
2020/10/15	16	22.17	14	22.15	21.90	2	13,897	0.01%
2020/10/14	3	21.80	6	21.96	21.80	-3	13,729	-0.02%
2020/10/13	9	21.67	5	21.74	21.30	4	13,649	0.03%
2020/10/12	8.1	21.48	0	0.00	21.25	8.1	13,585	0.06%
2020/10/08	6	21.28	1	21.20	21.25	5	13,593	0.04%
2020/10/07	2	21.10	2	21.20	21.10	0	13,600	0.00%
2020/10/06	9	21.03	13	20.83	20.95	-4	13,778	-0.03%
2020/10/05	11	20.49	0	0.00	20.60	11	13,761	0.08%
2020/09/30	2	20.33	1	19.75	20.30	1	13,768	0.01%
2020/09/29	0	0.00	1	19.80	19.75	-1	13,818	-0.01%
2020/09/28	5	19.83	4	19.90	19.75	1	13,934	0.01%
2020/09/25	8	19.71	8	19.00	18.95	0	14,248	0.00%
2020/09/24	0	0.00	2	19.70	19.65	-2	14,786	-0.01%
2020/09/23	1	20.15	0	0.00	20.15	1	14,746	0.01%
2020/09/22	5	20.80	6	20.44	20.20	-1	14,708	-0.01%
2020/09/21	6	20.81	5	21.20	20.70	1	14,647	0.01%
2020/09/18	2	21.08	0	0.00	21.15	2	14,606	0.01%
2020/09/17	0	0.00	7	21.06	21.15	-7	14,567	-0.05%
2020/09/16	18	21.39	17	20.70	20.70	1	14,510	0.01%
2020/09/15	0	0.00	3	21.25	21.15	-3	14,397	-0.02%
2020/09/14	23	21.18	17	21.32	21.10	6	14,325	0.04%
2020/09/11	0	0.00	7	20.28	20.15	-7	14,108	-0.05%
2020/09/10	17	21.15	30	20.80	20.90	-13	14,005	-0.09%
2020/09/09	7	20.46	19.4	20.56	20.60	-12.4	13,882	-0.09%
2020/09/08	13	21.37	19.1	20.84	20.60	-6.1	13,778	-0.04%
2020/09/07	111	22.45	120	22.06	21.15	-9	13,579	-0.07%	大買/大賣/
2020/09/04	211.5	22.69	365	22.63	22.50	-153.5	13,177	-1.16%	大買/大賣/鉅額交易
2020/09/03	295	21.93	118	21.73	22.55	177	12,118	1.46%	大買/大賣/鉅額交易
2020/09/02	20	20.59	14	20.64	20.50	6	11,319	0.05%
2020/09/01	40	20.60	61	20.24	20.85	-21	11,092	-0.19%
2020/08/31	0	0.00	4	19.98	20.00	-4	10,852	-0.04%
2020/08/28	3	20.13	7	20.29	20.10	-4	10,805	-0.04%
2020/08/27	17	19.86	20	19.91	19.80	-3	10,709	-0.03%
2020/08/26	28	20.48	24	20.44	20.25	4	10,649	0.04%
2020/08/25	14	20.44	11	20.45	20.25	3	10,562	0.03%
2020/08/24	146	20.50	149	20.44	20.55	-3	10,492	-0.03%	大買/大賣/
2020/08/21	36	20.53	60	20.66	21.00	-24	10,543	-0.23%
2020/08/20	46	19.95	79	19.93	19.35	-33	10,259	-0.32%
2020/08/19	116	21.33	94	21.42	21.45	22	9,813	0.22%	大買/
2020/08/18	77	21.64	102	21.64	21.70	-25	9,455	-0.26%	大賣/
2020/08/17	164	21.62	169	21.60	21.70	-5	8,947	-0.06%	大買/大賣/
2020/08/14	189	20.34	152	20.19	20.55	37	8,193	0.45%	大買/大賣/
2020/08/13	161	19.14	80	19.29	19.60	81	7,372	1.10%	大買/
2020/08/12	31	17.71	58	17.84	17.85	-27	6,571	-0.41%
2020/08/11	0	0.00	30	16.63	16.55	-30	6,010	-0.50%
2020/08/10	20	16.77	11	16.60	16.55	9	5,991	0.15%
2020/08/07	8	17.24	15	17.13	17.10	-7	5,947	-0.12%
2020/08/06	39	17.36	58	17.17	17.15	-19	5,891	-0.32%
2020/08/05	61	16.91	57	16.81	17.00	4	5,686	0.07%
2020/08/04	1	16.05	4	16.05	16.00	-3	5,469	-0.05%
2020/08/03	21	16.00	21	15.88	15.90	0	5,459	0.00%
2020/07/31	0	0.00	2	15.55	15.50	-2	5,405	-0.04%
2020/07/30	0	0.00	3	15.55	15.65	-3	5,394	-0.06%
2020/07/29	2	15.10	0	0.00	15.20	2	5,379	0.04%
2020/07/28	1	15.10	15	15.11	15.10	-14	5,383	-0.26%
2020/07/27	16	15.92	10	15.92	15.70	6	5,373	0.11%
2020/07/24	27	15.54	3	15.65	15.55	24	5,273	0.46%
2020/07/23	9	16.12	10	16.10	16.25	-1	5,194	-0.02%
2020/07/22	21	16.33	8	16.33	16.45	13	5,113	0.25%
2020/07/21	0	0.00	22	16.24	16.15	-22	4,957	-0.44%
2020/07/20	0	0.00	1	15.80	16.00	-1	4,878	-0.02%
2020/07/17	35	16.11	2	16.08	15.90	33	4,837	0.68%
2020/07/16	2	16.18	5	16.19	16.30	-3	4,788	-0.06%
2020/07/15	24	15.80	11	15.70	15.70	13	4,691	0.28%
2020/07/14	3	16.22	3	16.27	16.25	0	4,620	0.00%
2020/07/13	15	16.31	55	16.31	16.50	-40	4,581	-0.87%
2020/07/10	1	15.55	2	15.60	15.55	-1	4,387	-0.02%
2020/07/09	26	15.91	35	16.14	15.80	-9	4,346	-0.21%
2020/07/08	32	16.02	0	0.00	16.05	32	4,320	0.74%
2020/07/07	22	15.67	4	15.98	15.75	18	4,218	0.43%
2020/07/06	40	16.29	29	16.28	16.25	11	4,102	0.27%
2020/07/03	24	15.75	36	15.91	16.10	-12	3,749	-0.32%
2020/07/02	2	14.50	5	14.55	14.65	-3	3,103	-0.10%
2020/07/01	0	0.00	4	14.25	14.20	-4	3,063	-0.13%
2020/06/29	5	13.97	1	14.15	13.95	4	3,068	0.13%
2020/06/24	1	14.35	14	14.29	14.25	-13	3,058	-0.43%
2020/06/22	6	14.19	1	14.25	14.15	5	3,183	0.16%
2020/06/19	0	0.00	4	14.45	14.25	-4	3,219	-0.12%
2020/06/18	0	0.00	1	14.25	14.20	-1	3,212	-0.03%
2020/06/16	0	0.00	8	14.18	14.15	-8	3,217	-0.25%
2020/06/15	9	13.74	0	0.00	13.75	9	3,278	0.27%
2020/06/12	4	14.00	1	13.80	14.05	3	3,282	0.09%
2020/06/11	23	14.50	1	14.40	14.25	22	3,291	0.67%
2020/06/09	6	14.88	11	14.83	14.75	-5	3,343	-0.15%
2020/06/08	0	14.70	20	14.90	14.80	-20	3,357	-0.60%
2020/06/05	0	0.00	2	15.00	14.85	-2	3,345	-0.06%
2020/06/04	20	14.75	2	14.80	14.75	18	3,345	0.54%
2020/06/03	0	0.00	3	15.03	14.85	-3	3,328	-0.09%
2020/06/02	6	14.98	10	15.05	15.10	-4	3,309	-0.12%
2020/06/01	8	15.19	1	15.25	15.05	7	3,234	0.22%
2020/05/29	8	15.15	20	14.89	15.15	-12	3,239	-0.37%
2020/05/28	50	14.77	54	14.96	14.60	-4	3,215	-0.12%
2020/05/27	0	0.00	31	13.92	14.50	-31	2,900	-1.07%
2020/05/26	5	13.50	5	13.50	13.45	0	2,822	0.00%
2020/05/22	4	13.35	0	0.00	13.35	4	2,827	0.14%
2020/05/21	5	13.70	5	13.75	13.70	0	2,828	0.00%
2020/05/20	7	13.70	4	13.75	13.60	3	2,823	0.11%
2020/05/19	1	13.20	3	13.20	13.40	-2	2,759	-0.07%
2020/05/15	8	13.20	30	13.30	13.35	-22	2,729	-0.81%
2020/05/14	28	13.61	31	13.41	13.40	-3	2,718	-0.11%
2020/05/13	8	13.96	0	0.00	14.00	8	2,666	0.30%
2020/05/12	16	14.20	5	14.18	14.15	11	2,725	0.40%
2020/05/11	32	14.58	10	14.62	14.50	22	2,716	0.81%
2020/05/07	0	0.00	27	13.97	14.05	-27	2,609	-1.03%
2020/05/06	6	13.83	0	0.00	13.80	6	2,627	0.23%
2020/05/05	1	13.85	0	0.00	13.85	1	2,675	0.04%
2020/05/04	24	13.96	30	13.95	13.90	-6	2,703	-0.22%
2020/04/30	3	14.10	7	14.19	14.25	-4	2,705	-0.15%
2020/04/28	7	13.87	20	13.85	13.85	-13	2,685	-0.48%
2020/04/27	0	0.00	16	14.06	14.20	-16	2,725	-0.59%
2020/04/24	0	0.00	4	13.90	13.80	-4	2,692	-0.15%
2020/04/22	0	0.00	4	13.65	13.65	-4	2,682	-0.15%
2020/04/21	12	13.55	0	0.00	13.40	12	2,683	0.45%
2020/04/17	5	13.93	0	0.00	13.85	5	2,667	0.19%
2020/04/16	0	0.00	9	14.12	14.10	-9	2,636	-0.34%
2020/04/15	0	14.05	25	13.94	14.05	-25	2,660	-0.94%
2020/04/14	0	0.00	5	13.64	13.60	-5	2,641	-0.19%
2020/04/13	13	13.57	12	13.55	13.40	1	2,646	0.04%
2020/04/09	2	13.50	8	13.34	13.10	-6	2,664	-0.23%
2020/04/08	3	12.67	12	12.75	12.90	-9	2,636	-0.34%
2020/04/07	5	12.30	8	12.40	12.40	-3	2,654	-0.11%
2020/04/06	1	12.00	0	0.00	12.15	1	2,656	0.04%
2020/03/31	12	11.76	4	12.00	11.80	8	2,698	0.30%
2020/03/30	5	11.70	1	11.55	11.90	4	2,755	0.15%
2020/03/27	7	11.97	0	0.00	12.00	7	2,758	0.25%
2020/03/26	16	12.06	25	12.15	12.25	-9	2,701	-0.33%
2020/03/25	11	11.69	3	11.67	11.65	8	2,607	0.31%
2020/03/24	15	10.90	16	10.99	10.90	-1	2,598	-0.04%
2020/03/23	5	10.35	0	0.00	10.35	5	2,575	0.19%
2020/03/19	5	10.10	3	10.30	10.10	2	2,578	0.08%
2020/03/18	12	11.28	0	0.00	11.20	12	2,579	0.47%
2020/03/17	5	11.45	0	0.00	11.30	5	2,596	0.19%
2020/03/16	14	11.96	0	0.00	11.85	14	2,576	0.54%
2020/03/13	5	11.80	0	0.00	12.45	5	2,541	0.20%
2020/03/12	13	13.43	4	13.40	13.00	9	2,460	0.37%
2020/03/11	8	14.25	14	14.18	14.15	-6	2,411	-0.25%
2020/03/10	3	14.22	0	0.00	14.50	3	2,393	0.13%
2020/03/09	25	14.84	0	0.00	14.50	25	2,370	1.05%
2020/03/06	22	15.16	10	15.16	15.15	12	2,358	0.51%
2020/03/05	42	15.54	6	15.60	15.50	36	2,348	1.53%
2020/03/04	33	15.55	36	15.51	15.55	-3	2,319	-0.13%
2020/03/03	7	15.41	28	15.50	15.45	-21	2,240	-0.94%
2020/03/02	2	14.20	10	14.58	14.65	-8	2,205	-0.36%
2020/02/27	20	14.15	0	0.00	14.10	20	2,181	0.92%
2020/02/26	0	14.70	0	0.00	14.70	0	2,174	0.00%
2020/02/24	4	14.75	0	0.00	14.75	4	2,180	0.18%
2020/02/20	20	15.35	20	15.15	15.15	0	2,186	0.00%
2020/02/13	1	15.60	5	15.62	15.30	-4	2,315	-0.17%
2020/02/11	1	14.65	0	0.00	14.65	1	2,280	0.04%
2020/02/07	14	14.63	10	14.65	14.55	4	2,333	0.17%
2020/02/06	0	0.00	4	14.90	14.95	-4	2,303	-0.17%
2020/02/05	0	0.00	12	14.65	14.65	-12	2,258	-0.53%
2020/02/04	0	0.00	4	14.35	14.30	-4	2,227	-0.18%
2020/02/03	4	13.35	0	0.00	13.85	4	2,262	0.18%
2020/01/31	18	14.47	0	0.00	14.60	18	2,271	0.79%
2020/01/30	4	14.85	0	0.00	14.85	4	2,290	0.17%
2020/01/20	0	0.00	2	16.50	16.45	-2	2,238	-0.09%
2020/01/17	2	16.40	0	0.00	16.40	2	2,265	0.09%
2020/01/15	3	16.35	0	0.00	16.30	3	2,347	0.13%
2020/01/14	1	16.55	0	0.00	16.50	1	2,347	0.04%
2020/01/10	12	16.43	0	0.00	16.35	12	2,361	0.51%
2020/01/03	0	0.00	5	17.02	17.10	-5	2,475	-0.20%
2020/01/02	0	0.00	2	17.20	17.15	-2	2,457	-0.08%
2019/12/31	5	17.45	0	0.00	17.15	5	2,437	0.21%
2019/12/30	0	0.00	1	17.10	17.35	-1	2,399	-0.04%
2019/12/27	0	0.00	2	17.15	17.10	-2	2,378	-0.08%
2019/12/25	2	17.30	8	17.24	17.30	-6	2,331	-0.26%
2019/12/23	1	17.05	0	0.00	16.90	1	2,308	0.04%
2019/12/20	1	17.05	0	0.00	17.10	1	2,328	0.04%
2019/12/19	2	17.20	2	17.15	17.05	0	2,402	0.00%
2019/12/18	10	17.05	0	0.00	17.05	10	2,503	0.40%
2019/12/13	10	17.00	0	0.00	16.85	10	2,549	0.39%
2019/12/12	0	0.00	57	16.90	16.85	-57	2,490	-2.29%
2019/12/11	1	16.70	1	16.65	16.65	0	2,517	0.00%
2019/12/10	5	16.57	0	0.00	16.55	5	2,543	0.20%
2019/12/06	11	16.57	0	0.00	16.65	11	2,582	0.43%
2019/11/28	1	17.10	0	0.00	17.05	1	2,865	0.03%
2019/11/25	28	16.68	0	0.00	16.75	28	3,047	0.92%
2019/11/22	13	16.80	0	0.00	16.80	13	3,068	0.42%
2019/11/21	12	16.85	0	0.00	16.90	12	3,126	0.38%
2019/11/20	0	0.00	4	17.08	17.00	-4	3,159	-0.13%
2019/11/19	3	17.27	0	0.00	17.10	3	3,220	0.09%
2019/11/14	0	0.00	2	16.80	16.75	-2	3,623	-0.06%
2019/11/13	2	16.85	0	0.00	16.65	2	3,641	0.05%
2019/11/11	1	16.55	3	16.75	16.50	-2	3,648	-0.05%
2019/11/08	3	16.80	0	0.00	17.10	3	3,655	0.08%
2019/11/07	0	0.00	6	16.90	16.85	-6	3,675	-0.16%
2019/11/06	0	0.00	39	17.00	17.00	-39	3,689	-1.06%
2019/11/04	0	0.00	4	17.30	17.35	-4	3,743	-0.11%
2019/11/01	0	0.00	6	17.15	17.30	-6	3,801	-0.16%
2019/10/31	3	17.17	2	17.45	17.20	1	3,888	0.03%
2019/10/30	4	17.25	2	17.30	17.25	2	3,966	0.05%
2019/10/28	10	17.35	0	0.00	17.35	10	4,491	0.22%
2019/10/25	10	17.25	0	0.00	17.25	10	4,847	0.21%
2019/10/23	13	17.85	0	0.00	17.45	13	5,050	0.26%
2019/10/22	2	17.70	0	0.00	17.55	2	5,024	0.04%
2019/10/18	11	17.45	0	0.00	17.45	11	5,098	0.22%
2019/10/17	0	0.00	2	17.65	17.60	-2	5,101	-0.04%
2019/10/16	0	0.00	2	17.50	17.45	-2	5,103	-0.04%
2019/10/15	24	17.68	16	17.68	17.70	8	5,090	0.16%
2019/10/04	0	0.00	16	16.99	16.85	-16	5,116	-0.31%
2019/10/03	0	0.00	1	16.95	16.95	-1	5,132	-0.02%
2019/10/01	4	17.10	0	0.00	17.05	4	5,142	0.08%
2019/09/27	1	17.10	0	0.00	16.95	1	5,152	0.02%
2019/09/26	5	17.45	0	0.00	17.45	5	5,165	0.10%
2019/09/25	6	17.50	13	17.55	17.55	-7	5,176	-0.14%
2019/09/24	29	17.80	8	17.84	17.45	21	5,157	0.41%
2019/09/23	17	17.85	35	17.82	17.90	-18	5,077	-0.35%
2019/09/19	1	17.35	1	17.35	17.35	0	4,939	0.00%
2019/09/18	0	0.00	1	17.25	17.15	-1	4,919	-0.02%
2019/09/17	1	17.30	4	17.41	17.40	-3	4,944	-0.06%
2019/09/16	21	17.60	17	17.65	17.50	4	4,938	0.08%
2019/09/12	2	17.25	3	17.18	17.45	-1	4,896	-0.02%
2019/09/11	5	17.10	0	0.00	17.10	5	4,939	0.10%
2019/09/10	5	17.15	5	17.25	17.20	0	4,935	0.00%
2019/09/09	3	17.28	3	17.42	17.20	0	4,941	0.00%
2019/09/06	33	17.97	29	17.89	17.75	4	4,924	0.08%
2019/09/05	11	18.15	1	17.90	17.90	10	4,887	0.20%
2019/09/04	2	17.65	1	17.75	17.70	1	4,820	0.02%
2019/09/03	1	17.55	1	17.65	17.70	0	4,833	0.00%
2019/09/02	1	17.60	0	0.00	17.60	1	4,796	0.02%
2019/08/30	3	17.80	10	17.86	17.65	-7	4,754	-0.15%
2019/08/29	8	17.54	16	17.41	17.70	-8	4,613	-0.17%
2019/08/28	10	17.05	13	17.14	17.15	-3	4,503	-0.07%
2019/08/27	22	17.23	13	17.17	17.10	9	4,477	0.20%
2019/08/26	5	16.90	13	17.00	16.95	-8	4,466	-0.18%
2019/08/22	3	17.55	1	17.60	17.40	2	4,386	0.05%
2019/08/21	14	17.19	19	17.33	17.30	-5	4,350	-0.11%
2019/08/20	35	17.43	35	17.58	17.10	0	4,303	0.00%
2019/08/19	67	17.21	79	17.11	17.20	-12	4,031	-0.30%
2019/08/16	5	16.40	3	16.40	16.35	2	3,906	0.05%
2019/08/15	0	0.00	2	16.00	16.05	-2	3,928	-0.05%
2019/08/14	5	16.08	3	16.00	16.00	2	3,928	0.05%
2019/08/13	1	15.80	0	0.00	15.80	1	3,906	0.03%
2019/08/12	3	16.08	1	16.20	16.15	2	3,897	0.05%
2019/08/08	2	15.65	0	0.00	15.75	2	3,939	0.05%
2019/08/07	1	15.40	0	0.00	15.15	1	3,955	0.03%
2019/08/06	10	15.15	0	0.00	15.45	10	4,096	0.24%
2019/08/05	0	0.00	3	15.85	15.55	-3	4,070	-0.07%
2019/08/02	11	15.95	10	16.08	15.90	1	4,036	0.02%
2019/08/01	14	17.23	24	16.93	16.60	-10	4,063	-0.25%
2019/07/31	31	17.38	44	17.42	17.05	-13	3,958	-0.33%
2019/07/30	30	17.57	33	17.47	18.10	-3	3,798	-0.08%
2019/07/29	92	17.01	65	17.08	17.60	27	3,453	0.78%
2019/07/26	19	16.00	1	16.20	16.00	18	3,119	0.58%
2019/07/24	1	15.85	2	15.70	15.70	-1	2,931	-0.03%
2019/07/23	0	0.00	1	15.65	15.65	-1	2,973	-0.03%
2019/07/22	0	0.00	7	15.40	15.40	-7	2,935	-0.24%
2019/07/19	0	0.00	1	15.35	15.25	-1	2,961	-0.03%
2019/07/18	0	0.00	7	15.20	15.15	-7	3,010	-0.23%
2019/07/17	0	0.00	3	15.47	15.50	-3	3,021	-0.10%
2019/07/16	2	15.35	0	0.00	15.30	2	3,312	0.06%
2019/07/15	10	15.50	4	15.56	15.40	6	3,411	0.18%
2019/07/12	7	15.36	15	15.27	15.45	-8	3,417	-0.23%
2019/07/10	2	15.13	2	15.20	15.15	0	3,509	0.00%
2019/07/08	0	0.00	2	15.00	14.95	-2	3,489	-0.06%
2019/07/05	0	0.00	8	14.98	14.85	-8	3,522	-0.23%
2019/07/04	0	0.00	1	15.00	15.10	-1	3,538	-0.03%
2019/07/03	2	15.03	3	14.98	14.85	-1	3,560	-0.03%
2019/07/02	2	14.85	0	0.00	14.90	2	3,524	0.06%
2019/07/01	11	14.80	0	0.00	14.75	11	3,580	0.31%
2019/06/27	0	0.00	5	14.75	14.70	-5	3,630	-0.14%
2019/06/21	0	0.00	4	14.60	14.70	-4	3,641	-0.11%
2019/06/20	0	0.00	1	14.80	14.70	-1	3,649	-0.03%
2019/06/19	2	14.65	0	0.00	14.70	2	3,661	0.05%
2019/06/18	16	14.59	5	14.64	14.35	11	3,585	0.31%
2019/06/03	10	13.90	0	0.00	13.90	10	3,439	0.29%
2019/05/29	5	13.85	5	13.80	13.65	0	3,411	0.00%
2019/05/28	0	0.00	7	13.84	13.65	-7	3,394	-0.21%
2019/05/24	2	14.30	0	0.00	14.30	2	3,396	0.06%
2019/05/23	3	14.35	0	0.00	14.35	3	3,556	0.08%
2019/05/22	2	14.60	4	14.78	14.65	-2	3,612	-0.06%
2019/05/21	0	0.00	30	14.25	14.50	-30	3,554	-0.84%
2019/05/20	40	14.70	11	14.50	14.50	29	3,558	0.81%
2019/05/16	20	15.10	24	14.90	14.85	-4	3,535	-0.11%
2019/05/15	62	15.07	63	14.90	14.90	-1	3,471	-0.03%
2019/05/14	24	14.59	37	14.77	15.00	-13	3,483	-0.37%
2019/05/13	0	0.00	10	14.22	14.15	-10	3,335	-0.30%
2019/05/10	1	14.70	0	0.00	14.50	1	3,307	0.03%
2019/05/09	7	14.89	4	14.95	14.50	3	3,278	0.09%
2019/05/08	1	14.75	0	0.00	15.00	1	3,147	0.03%
2019/05/07	0	0.00	2	14.75	14.70	-2	3,119	-0.06%
2019/05/06	8	14.69	0	0.00	14.60	8	3,105	0.26%
2019/05/03	1	14.65	0	0.00	15.00	1	3,006	0.03%
2019/05/02	7	14.50	1	14.75	14.70	6	2,953	0.20%
2019/04/29	1	14.65	13	14.73	14.60	-12	2,888	-0.42%
2019/04/26	0	0.00	4	14.25	14.25	-4	2,794	-0.14%
2019/04/25	2	14.35	0	0.00	14.45	2	2,775	0.07%
2019/04/24	9	14.58	0	0.00	14.40	9	2,802	0.32%
2019/04/23	2	15.00	1	14.90	14.85	1	2,750	0.04%
2019/04/22	37	15.35	27	15.35	15.15	10	2,729	0.37%
2019/04/19	2	14.80	4	14.60	14.90	-2	2,433	-0.08%
2019/04/18	3	14.30	0	0.00	14.15	3	2,321	0.13%
2019/04/17	23	14.37	21	14.61	14.60	2	2,288	0.09%
2019/04/16	2	14.25	0	0.00	14.25	2	2,112	0.09%
2019/04/15	0	0.00	61	13.95	13.95	-61	2,046	-2.98%
2019/04/08	0	0.00	1	13.85	13.80	-1	1,858	-0.05%
2019/04/03	4	13.75	0	0.00	13.85	4	1,842	0.22%
2019/04/02	1	13.20	1	13.35	13.55	0	1,762	0.00%
2019/03/29	0	0.00	1	13.10	13.10	-1	1,678	-0.06%
2019/03/27	0	0.00	17	13.40	13.30	-17	1,654	-1.03%
2019/03/26	5	13.75	5	13.75	13.55	0	1,629	0.00%
2019/03/25	0	0.00	15	13.63	13.65	-15	1,597	-0.94%
2019/03/22	24	14.21	8	14.11	14.00	16	1,579	1.01%
2019/03/21	1	13.85	1	13.95	13.95	0	1,537	0.00%
2019/03/19	9	13.90	0	0.00	13.80	9	1,540	0.58%
2019/02/25	0	0.00	3	14.10	14.10	-3	1,747	-0.17%
2019/02/22	2	14.50	3	14.48	14.20	-1	1,743	-0.06%
2019/02/21	5	14.33	0	0.00	14.40	5	1,627	0.31%
2019/02/19	1	14.45	1	14.15	14.05	0	1,646	0.00%
2019/02/18	0	0.00	1	14.00	14.25	-1	1,627	-0.06%
2019/02/15	1	13.70	0	0.00	14.10	1	1,623	0.06%
2019/02/14	1	13.90	0	0.00	13.95	1	1,608	0.06%
2019/02/13	1	14.15	5	13.89	14.10	-4	1,588	-0.25%
2019/02/12	0	0.00	3	13.40	13.50	-3	1,505	-0.20%
2019/02/11	5	13.00	0	0.00	13.10	5	1,488	0.34%
2019/01/30	0	0.00	1	13.05	13.00	-1	1,516	-0.07%
2019/01/22	3	13.10	0	0.00	13.00	3	1,701	0.18%
2019/01/21	3	13.05	0	0.00	13.05	3	1,715	0.17%
2019/01/17	4	13.05	0	0.00	13.05	4	1,764	0.23%
2019/01/14	6	12.84	11	12.80	12.85	-5	1,674	-0.30%
2019/01/09	0	0.00	8	12.78	12.75	-8	1,683	-0.48%
2018/12/27	0	0.00	4	12.70	12.60	-4	1,855	-0.22%
2018/12/20	7	12.41	0	0.00	12.35	7	1,940	0.36%
2018/12/17	3	13.20	13	13.30	13.20	-10	2,095	-0.48%
2018/12/14	10	13.23	0	0.00	13.20	10	2,102	0.48%
2018/12/13	0	0.00	2	13.40	13.30	-2	2,181	-0.09%
2018/12/11	0	0.00	5	13.45	13.30	-5	2,401	-0.21%
2018/12/10	5	13.30	0	0.00	13.30	5	2,497	0.20%
2018/12/07	0	0.00	29	13.59	13.70	-29	2,492	-1.16%
2018/12/06	6	13.10	1	13.20	13.10	5	2,479	0.20%
2018/12/05	0	0.00	12	13.67	13.75	-12	2,485	-0.48%
2018/12/04	1	13.90	12	13.93	13.70	-11	2,494	-0.44%
2018/12/03	0	0.00	12	13.85	13.85	-12	2,503	-0.48%
2018/11/30	0	0.00	21	13.54	13.45	-21	2,462	-0.85%
2018/11/29	8	13.45	5	13.55	13.35	3	2,479	0.12%
2018/11/28	13	13.58	22	13.52	13.50	-9	2,473	-0.36%
2018/11/27	1	13.30	8	13.20	13.30	-7	2,451	-0.29%
2018/11/22	2	12.90	2	12.95	12.80	0	2,529	0.00%
2018/11/20	0	0.00	9	13.08	13.10	-9	2,734	-0.33%
2018/11/19	6	12.98	12	12.94	12.90	-6	2,700	-0.22%
2018/11/16	8	12.73	4	12.85	12.70	4	2,691	0.15%
2018/11/14	0	0.00	1	12.30	12.25	-1	2,674	-0.04%
2018/11/13	4	12.10	0	0.00	12.15	4	2,698	0.15%
2018/11/07	0	0.00	1	12.25	12.25	-1	2,845	-0.04%
2018/11/06	5	11.85	1	11.90	11.85	4	2,872	0.14%
2018/11/05	0	0.00	4	12.13	12.05	-4	2,895	-0.14%
2018/11/02	4	12.30	0	0.00	12.25	4	3,002	0.13%
2018/11/01	10	11.90	10	12.20	12.15	0	2,947	0.00%
2018/10/26	2	11.40	0	0.00	11.30	2	2,959	0.07%
2018/10/25	5	11.20	0	0.00	11.05	5	2,952	0.17%
2018/10/22	5	11.85	1	11.85	11.90	4	3,044	0.13%
2018/10/18	2	11.75	3	11.80	11.75	-1	3,185	-0.03%
2018/10/17	4	11.85	5	11.94	11.75	-1	3,220	-0.03%
2018/10/16	5	11.55	0	0.00	11.65	5	3,330	0.15%
2018/10/15	1	11.45	1	11.55	11.50	0	3,340	0.00%
2018/10/11	11	11.30	4	11.30	11.30	7	3,348	0.21%
2018/10/08	12	12.50	0	0.00	12.60	12	3,418	0.35%
2018/10/05	34	13.11	4	12.75	12.75	30	3,485	0.86%
2018/10/04	8	13.50	0	0.00	13.40	8	3,479	0.23%
2018/10/03	4	13.80	7	13.75	13.75	-3	3,499	-0.09%
2018/10/01	4	13.45	0	0.00	13.45	4	3,521	0.11%
2018/09/28	2	13.45	0	0.00	13.45	2	3,599	0.06%
2018/09/27	14	13.64	0	0.00	13.50	14	3,695	0.38%
2018/09/26	32	13.83	1	13.95	13.70	31	4,038	0.77%
2018/09/25	4	13.80	0	0.00	13.85	4	5,006	0.08%
2018/09/21	7	14.11	6	14.07	14.15	1	5,222	0.02%
2018/09/20	6	13.60	3	13.70	13.60	3	5,118	0.06%
2018/09/18	4	13.74	3	13.85	13.55	1	5,063	0.02%
2018/09/17	11	14.19	11	14.10	14.00	0	5,046	0.00%
2018/09/14	0	0.00	20	13.82	14.05	-20	4,885	-0.41%
2018/09/13	1	13.00	0	0.00	13.10	1	4,807	0.02%
2018/09/11	0.8	13.10	0	0.00	13.25	0.8	4,876	0.02%
2018/09/10	14	13.05	0	0.00	13.00	14	4,902	0.29%
2018/09/07	16.2	13.76	5	13.95	13.55	11.2	4,913	0.23%
2018/09/06	4	14.25	0	0.00	14.25	4	4,962	0.08%
2018/09/05	4	14.35	0	0.00	14.35	4	5,044	0.08%
2018/09/03	18	14.75	11	14.87	14.40	7	5,247	0.13%
2018/08/31	34	14.91	10	14.95	14.85	24	5,516	0.44%
2018/08/29	2	15.05	2	14.83	14.90	0	5,795	0.00%
2018/08/28	0	0.00	3	14.95	14.80	-3	5,863	-0.05%
2018/08/27	14	14.90	12	14.93	15.00	2	5,881	0.03%
2018/08/24	1	14.30	0	0.00	14.35	1	5,810	0.02%
2018/08/22	0	0.00	2	14.50	14.40	-2	6,025	-0.03%
2018/08/20	2	14.30	0	0.00	14.45	2	6,486	0.03%
2018/08/16	4	14.61	11	14.55	14.60	-7	7,144	-0.10%
2018/08/15	11	14.49	0	0.00	14.30	11	7,235	0.15%
2018/08/13	2	14.95	1	14.90	14.80	1	7,387	0.01%
2018/08/09	0	0.00	10	15.65	15.75	-10	7,516	-0.13%
2018/08/03	12	15.58	1	15.55	15.45	11	8,549	0.13%
2018/08/02	3	15.85	8	15.45	15.45	-5	8,616	-0.06%
2018/08/01	0	0.00	1	15.95	15.85	-1	8,657	-0.01%
2018/07/31	2	15.85	0	0.00	15.80	2	8,743	0.02%
2018/07/30	0	0.00	5	16.09	15.90	-5	8,946	-0.06%
2018/07/27	1	16.45	5	16.42	16.40	-4	8,896	-0.04%
2018/07/26	3	16.62	25	16.54	16.45	-22	8,851	-0.25%
2018/07/25	7	16.53	27	16.53	16.50	-20	8,828	-0.23%
2018/07/24	0	0.00	13	16.29	16.10	-13	8,815	-0.15%
2018/07/23	53	16.20	0	0.00	16.30	53	8,770	0.60%
2018/07/20	1	15.90	2	15.85	15.95	-1	8,648	-0.01%
2018/07/18	3	16.15	6	15.92	15.85	-3	8,652	-0.03%
2018/07/17	3	15.95	3	15.93	16.00	0	8,647	0.00%
2018/07/16	6	16.30	2	16.25	16.00	4	8,603	0.05%
2018/07/13	7	16.39	4	16.33	16.35	3	8,501	0.04%
2018/07/12	0	0.00	10	16.15	16.30	-10	8,446	-0.12%
2018/07/11	15	16.08	0	0.00	15.85	15	8,438	0.18%
2018/07/10	3	16.27	2	16.25	16.40	1	8,496	0.01%
2018/07/09	8	16.04	7	15.99	15.95	1	8,536	0.01%
2018/07/06	2	15.80	13	15.76	16.00	-11	8,502	-0.13%
2018/07/05	11	16.65	5	16.56	16.35	6	8,428	0.07%
2018/07/04	138	17.47	145	17.37	16.90	-7	8,378	-0.08%	大買/大賣/
2018/07/03	87	17.82	98	17.50	17.00	-11	8,024	-0.14%
2018/07/02	13	16.42	17	16.71	16.70	-4	7,037	-0.06%
2018/06/28	11	15.25	1	15.20	15.00	10	6,772	0.15%
2018/06/26	1	14.90	1	15.15	15.15	0	6,772	0.00%
2018/06/25	8	15.19	2	15.00	14.95	6	6,743	0.09%
2018/06/22	2	15.43	5	15.52	15.25	-3	6,717	-0.04%
2018/06/21	1	15.65	1	15.65	15.50	0	6,700	0.00%
2018/06/20	2	15.35	27	15.42	15.35	-25	6,681	-0.37%
2018/06/19	15	16.40	10	16.06	15.90	5	6,620	0.08%
2018/06/15	3	16.65	1	16.55	16.65	2	6,587	0.03%
2018/06/14	29	16.76	43	17.03	16.55	-14	6,557	-0.21%
2018/06/13	26	16.98	4	17.14	16.90	22	6,484	0.34%
2018/06/12	29	16.98	25	16.93	17.20	4	6,396	0.06%
2018/06/11	25	17.21	39	17.24	16.95	-14	6,291	-0.22%
2018/06/08	43	17.41	38	17.13	17.00	5	6,170	0.08%
2018/06/07	20	16.63	20	16.85	16.45	0	5,851	0.00%
2018/06/06	15	16.14	26	16.47	16.75	-11	5,703	-0.19%
2018/06/05	20	16.02	12	16.17	15.90	8	5,536	0.14%
2018/06/04	16	16.46	32	16.38	16.20	-16	5,428	-0.29%
2018/06/01	18	16.24	2	16.10	16.20	16	5,385	0.30%
2018/05/31	31	16.65	19	16.56	16.40	12	5,333	0.22%
2018/05/30	52	17.09	49	16.88	16.75	3	5,218	0.06%
2018/05/29	47	17.05	51	16.84	16.80	-4	5,201	-0.08%
2018/05/28	40	16.74	43	17.05	17.45	-3	4,999	-0.06%
2018/05/25	32	16.48	41	16.59	16.65	-9	4,676	-0.19%
2018/05/24	109	16.73	101.2	16.80	16.85	7.8	4,495	0.17%	大買/大賣/
2018/05/23	23	15.42	21	15.75	15.90	2	3,979	0.05%
2018/05/22	10	15.08	2	14.90	15.50	8	3,850	0.21%
2018/05/21	12	15.22	10	15.20	15.40	2	3,757	0.05%
2018/05/18	1	14.80	4	14.95	14.65	-3	3,614	-0.08%
2018/05/17	5	15.15	18	15.21	14.95	-13	3,540	-0.37%
2018/05/16	13	15.95	5	15.83	15.75	8	3,412	0.23%
2018/05/15	80	15.97	77	15.95	15.90	3	3,291	0.09%
2018/05/14	20	15.35	19	15.39	15.75	1	2,946	0.03%
2018/05/11	8	14.69	11	14.59	14.35	-3	2,490	-0.12%
2018/05/09	0	0.00	8	13.73	13.70	-8	2,130	-0.38%
2018/05/08	10	13.79	2	13.70	13.50	8	2,053	0.39%
2018/05/07	0	0.00	15	13.61	13.90	-15	1,947	-0.77%
2018/05/03	6	12.73	9	12.75	12.75	-3	1,745	-0.17%
2018/05/02	10	12.87	17	12.92	12.90	-7	1,751	-0.40%
2018/04/30	4	12.81	40	12.65	12.55	-36	1,696	-2.12%
2018/04/27	10	11.75	2	11.85	12.05	8	1,609	0.50%
2018/04/26	16	11.84	25	12.06	11.70	-9	1,608	-0.56%
2018/04/25	20	12.13	0	0.00	12.00	20	1,592	1.26%
2018/04/24	13	12.35	1	12.45	12.25	12	1,571	0.76%
2018/04/23	14	12.67	20	12.80	12.70	-6	1,547	-0.39%
2018/04/20	10	13.10	0	0.00	12.90	10	1,533	0.65%
2018/04/19	0	0.00	20	13.10	13.05	-20	1,554	-1.29%
2018/04/18	20	13.13	14	13.33	13.00	6	1,552	0.39%
2018/04/17	5	13.20	15	13.17	13.20	-10	1,537	-0.65%
2018/04/16	53	13.46	29	13.36	13.55	24	1,562	1.54%
2018/04/13	22	13.41	12	13.39	13.35	10	1,479	0.68%
2018/04/12	10	12.95	0	0.00	12.80	10	1,434	0.70%
2018/04/10	11	12.69	22	12.85	12.95	-11	1,452	-0.76%
2018/04/09	30	12.73	20	12.65	12.50	10	1,416	0.71%
2018/03/31	2	12.80	0	0.00	12.90	2	1,444	0.14%
2018/03/30	10	12.99	2	12.85	12.80	8	1,453	0.55%
2018/03/23	0	0.00	3	12.50	12.45	-3	1,604	-0.19%
2018/03/22	9	12.89	0	0.00	12.80	9	1,627	0.55%
2018/03/14	10	13.25	10	13.15	13.20	0	1,751	0.00%
2018/03/13	0	0.00	3	13.00	12.95	-3	1,721	-0.17%
2018/03/09	2	12.95	0	0.00	13.05	2	1,744	0.11%
2018/03/08	1	13.15	0	0.00	13.15	1	1,762	0.06%
2018/03/07	0	0.00	3	13.00	13.15	-3	1,749	-0.17%
2018/03/06	3	13.05	6	12.98	12.90	-3	1,734	-0.17%
2018/03/05	7	12.65	1	12.70	12.65	6	1,692	0.35%
2018/03/02	5	12.99	8	13.10	12.95	-3	1,760	-0.17%
2018/03/01	0	0.00	4	12.65	12.60	-4	1,659	-0.24%
2018/02/26	2	12.50	15	12.67	12.70	-13	1,674	-0.78%
2018/02/23	0	0.00	4	12.45	12.35	-4	1,661	-0.24%
2018/02/22	0	0.00	4	12.15	12.15	-4	1,701	-0.24%
2018/02/06	12	11.26	2	11.63	11.15	10	1,809	0.55%
2018/02/05	8	12.33	0	0.00	12.30	8	1,856	0.43%
2018/02/02	2	12.65	0	0.00	12.65	2	1,894	0.11%
2018/02/01	2	12.75	0	0.00	12.70	2	1,962	0.10%
2018/01/31	0	0.00	2	12.65	12.65	-2	2,014	-0.10%
2018/01/30	7	12.72	0	0.00	12.75	7	2,085	0.34%
2018/01/29	1	13.00	0	0.00	13.00	1	2,106	0.05%
2018/01/26	1	13.05	12	13.03	13.10	-11	2,191	-0.50%
2018/01/25	2	12.90	1	12.80	12.85	1	2,277	0.04%
2018/01/24	0	0.00	4	12.80	12.85	-4	2,429	-0.16%
2018/01/15	9	12.69	0	0.00	12.70	9	3,275	0.27%
2018/01/12	0	0.00	4	12.95	12.90	-4	3,446	-0.12%
2018/01/10	15	12.96	3	12.95	12.95	12	4,210	0.28%
2018/01/05	4	13.50	0	0.00	13.45	4	4,444	0.09%
2018/01/04	0	0.00	200	13.34	13.40	-200	4,446	-4.50%	大賣/鉅額交易
2018/01/03	5	13.34	38	13.41	13.30	-33	4,445	-0.74%
2018/01/02	0	0.00	40	13.49	13.55	-40	4,432	-0.90%