精成科 (6191)-玉山券商分點個股進出

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
▲1.7
漲幅
+2.51%
成交量
3,371張
產業
上市電子零組件類股
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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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	7.1	69.27	66.5	68.52	69.50	-59.4	5,205	-1.14%
2024/04/23	15	67.38	15.7	67.43	67.80	-0.7	5,208	-0.01%
2024/04/22	34.2	67.95	22.3	68.57	67.20	11.8	5,212	0.23%
2024/04/19	17	70.30	30.1	70.05	70.40	-13	5,171	-0.25%
2024/04/18	4	70.70	14.6	70.59	71.00	-10.6	5,113	-0.21%
2024/04/17	12	69.62	2.1	69.93	70.00	9.9	5,085	0.19%
2024/04/16	2.1	69.92	2	69.30	69.00	0.1	5,072	0.00%
2024/04/15	2.1	69.86	0	0.00	69.60	2.1	5,015	0.04%
2024/04/12	23.2	70.03	4.7	70.30	69.70	18.5	4,968	0.37%
2024/04/11	6.8	70.21	5	70.14	70.80	1.8	4,920	0.04%
2024/04/10	2.3	70.81	8	71.08	70.50	-5.7	4,923	-0.12%
2024/04/09	6.1	72.19	2	71.50	72.20	4.1	4,895	0.08%
2024/04/08	32.1	71.72	5	71.74	71.90	27.1	4,898	0.55%
2024/04/03	16.2	71.86	3	71.97	72.00	13.2	4,898	0.27%
2024/04/02	26.1	72.17	24.1	72.69	72.60	2.1	4,894	0.04%
2024/04/01	13.1	72.57	3	72.33	72.70	10.1	4,893	0.21%
2024/03/29	18.2	73.08	7.7	73.26	72.70	10.5	4,908	0.21%
2024/03/28	8.2	75.17	26.5	74.49	73.70	-18.4	4,829	-0.38%
2024/03/27	22.8	72.57	93.3	73.15	73.20	-70.5	4,646	-1.52%
2024/03/26	7.9	70.97	5	70.58	69.40	2.9	4,591	0.06%
2024/03/25	11.6	71.79	5	71.56	71.20	6.6	4,596	0.14%
2024/03/22	34.8	72.05	42.1	71.98	71.40	-7.4	4,705	-0.16%
2024/03/21	67.2	74.89	46.5	74.39	73.60	20.7	4,720	0.44%
2024/03/20	111.4	72.57	107.8	74.78	76.10	3.6	4,459	0.08%	大買/大賣/
2024/03/19	10.6	68.72	26.3	69.17	69.20	-15.7	3,975	-0.40%
2024/03/18	3.7	66.11	8	66.25	66.40	-4.3	3,794	-0.11%
2024/03/15	1.3	65.12	2	65.65	64.90	-0.7	3,791	-0.02%
2024/03/14	2	65.45	4.4	65.17	65.30	-2.4	3,792	-0.06%
2024/03/13	4	64.95	14.2	64.78	64.60	-10.2	3,798	-0.27%
2024/03/12	4.1	64.60	4	64.68	64.60	0.1	3,825	0.00%
2024/03/11	3.1	63.57	0.4	63.57	63.50	2.6	3,882	0.07%
2024/03/08	7.3	65.43	8	65.81	64.10	-0.7	3,929	-0.02%
2024/03/07	2.1	68.67	5.7	68.99	67.60	-3.6	3,999	-0.09%
2024/03/06	8.2	68.74	5	68.76	68.60	3.2	4,252	0.07%
2024/03/05	11.6	67.63	30.1	68.42	68.70	-18.5	4,495	-0.41%
2024/03/04	3	66.47	4	66.46	66.30	-1	4,448	-0.02%
2024/03/01	6	66.57	6.6	66.69	66.00	-0.6	4,454	-0.01%
2024/02/29	10.1	65.62	5	65.40	65.30	5.1	4,433	0.11%
2024/02/27	4	66.55	8.7	66.88	66.30	-4.7	4,396	-0.11%
2024/02/26	4.1	67.62	5.8	67.67	67.50	-1.7	4,382	-0.04%
2024/02/23	12	68.62	19	68.58	68.10	-7	4,407	-0.16%
2024/02/22	5.1	68.05	24.8	68.32	68.10	-19.7	4,525	-0.44%
2024/02/21	3.7	68.62	2.1	68.98	68.90	1.6	4,550	0.03%
2024/02/20	1.2	69.53	3.5	69.55	69.30	-2.3	4,590	-0.05%
2024/02/19	7.7	69.52	3.4	69.33	69.80	4.3	4,588	0.09%
2024/02/16	81.2	69.40	6.1	69.83	69.20	75.1	4,599	1.63%
2024/02/15	38.4	69.02	14.4	67.21	69.20	24.1	4,553	0.53%
2024/02/05	2	63.90	0	0.00	64.30	2	4,455	0.04%
2024/02/02	6	64.58	1	64.60	64.70	5	4,505	0.11%
2024/02/01	0	64.20	6	64.38	64.90	-6	4,540	-0.13%
2024/01/31	1	63.90	0	0.00	63.90	1	4,574	0.02%
2024/01/30	2	64.60	0	0.00	64.30	2	4,625	0.04%
2024/01/26	12	64.55	16.1	65.24	64.80	-4.1	4,802	-0.08%
2024/01/25	4	63.95	0	0.00	63.50	4	5,147	0.08%
2024/01/24	4	65.45	1	66.70	64.70	3	5,724	0.05%
2024/01/23	4	65.28	1.4	65.67	65.80	2.7	5,960	0.04%
2024/01/22	1	65.20	3.4	65.17	64.90	-2.4	5,958	-0.04%
2024/01/19	8.1	64.79	10	64.52	64.30	-1.9	5,961	-0.03%
2024/01/18	1	65.10	1.2	65.18	65.10	-0.2	5,978	0.00%
2024/01/17	16	65.51	17.3	65.98	65.20	-1.3	5,970	-0.02%
2024/01/16	4.1	64.92	3.2	65.30	65.50	0.9	5,952	0.02%
2024/01/15	2	65.20	3.2	65.27	65.00	-1.2	5,946	-0.02%
2024/01/12	2.5	62.73	1	63.00	63.00	1.5	5,930	0.02%
2024/01/11	0.2	63.50	1	63.50	63.50	-0.9	5,941	-0.01%
2024/01/10	4.6	62.39	0	0.00	62.90	4.6	6,019	0.08%
2024/01/09	6.3	63.55	0	0.00	63.20	6.3	6,001	0.10%
2024/01/08	3.2	64.08	0	0.00	64.10	3.2	6,040	0.05%
2024/01/05	3.2	64.73	0	0.00	64.50	3.2	6,074	0.05%
2024/01/04	16	64.31	16	64.99	65.10	0	6,078	0.00%
2024/01/03	1	64.60	0	0.00	65.10	1	6,124	0.02%
2024/01/02	12.1	64.70	2	64.60	65.20	10.1	6,245	0.16%
2023/12/29	1.3	64.47	0	0.00	64.50	1.3	6,259	0.02%
2023/12/28	1.1	63.73	1	63.90	63.70	0.1	6,278	0.00%
2023/12/27	9.3	64.10	1	64.30	64.30	8.3	6,348	0.13%
2023/12/26	9.1	63.74	2.4	63.91	64.30	6.7	6,403	0.10%
2023/12/25	3.4	63.54	1	63.20	63.70	2.4	6,357	0.04%
2023/12/22	3.3	64.47	2.1	64.86	64.90	1.2	6,298	0.02%
2023/12/21	3.2	64.14	0	64.50	64.00	3.2	6,269	0.05%
2023/12/20	11	65.19	8	64.59	64.80	3	6,269	0.05%
2023/12/19	28.2	64.94	34.2	64.93	65.30	-6.1	6,272	-0.10%
2023/12/18	19.3	70.34	4,216	69.44	68.00	-4,196.7	6,152	-68.21%	大賣/鉅額交易
2023/12/15	24.3	74.23	35	74.17	72.90	-10.7	6,063	-0.18%
2023/12/14	31	72.91	36.2	72.85	73.40	-5.2	5,987	-0.09%
2023/12/13	3.7	70.93	1	71.30	71.10	2.7	5,957	0.05%
2023/12/12	6	70.77	5	70.84	70.30	1	6,040	0.02%
2023/12/11	6	71.68	6	72.57	70.70	0	6,083	0.00%
2023/12/08	8	72.10	5.1	72.48	72.20	2.9	6,121	0.05%
2023/12/07	4	71.35	11	71.95	71.50	-7	6,167	-0.11%
2023/12/06	14	70.97	12.1	71.43	71.00	1.9	6,245	0.03%
2023/12/05	26.1	68.49	26.1	69.43	70.00	0	6,364	0.00%
2023/12/04	21.1	71.31	23.4	71.17	70.10	-2.3	6,681	-0.03%
2023/12/01	77	70.06	60.7	69.73	70.50	16.3	6,663	0.24%
2023/11/30	36.2	67.57	28	67.30	69.00	8.2	6,466	0.13%
2023/11/29	4	63.90	7.6	64.45	64.20	-3.6	6,214	-0.06%
2023/11/28	2.1	63.00	4	63.00	63.20	-1.9	6,221	-0.03%
2023/11/27	1	61.70	1	62.00	61.90	0	6,258	0.00%
2023/11/24	2.1	61.55	0	0.00	61.50	2.1	6,290	0.03%
2023/11/23	4.3	61.75	4	61.85	61.50	0.3	6,357	0.01%
2023/11/22	9.4	62.10	1	61.90	61.80	8.4	6,400	0.13%
2023/11/21	15.4	65.00	13	64.78	62.80	2.4	6,460	0.04%
2023/11/20	4	63.70	7	64.31	64.60	-3	6,567	-0.05%
2023/11/17	15	64.42	11.2	64.16	64.50	3.8	6,575	0.06%
2023/11/16	179.1	62.90	1.1	63.10	63.10	178	6,614	2.69%	大買/鉅額交易
2023/11/15	15	63.44	12.1	63.77	63.30	2.9	6,703	0.04%
2023/11/14	4	62.88	3.5	62.92	63.00	0.5	6,751	0.01%
2023/11/10	4.4	61.80	7.5	62.36	62.00	-3.2	6,927	-0.05%
2023/11/09	1.2	63.11	6.3	63.36	63.40	-5.2	7,017	-0.07%
2023/11/08	4.3	63.65	8	62.78	62.50	-3.7	7,052	-0.05%
2023/11/07	3.1	63.60	6.2	64.18	63.40	-3.1	7,139	-0.04%
2023/11/06	8	63.54	8.4	63.77	64.00	-0.4	7,240	-0.01%
2023/11/03	20.2	64.02	22.6	64.42	62.40	-2.4	7,229	-0.03%
2023/11/02	37.4	63.20	46	63.75	63.90	-8.6	7,160	-0.12%
2023/11/01	79.3	59.43	79.9	60.50	61.20	-0.6	6,866	-0.01%
2023/10/31	7	60.37	23.1	61.04	61.60	-16.1	6,314	-0.25%
2023/10/27	447	56.12	3	56.30	56.00	444	6,205	7.16%	大買/鉅額交易
2023/10/26	1.3	54.47	0	0.00	54.90	1.3	6,275	0.02%
2023/10/25	1	55.90	0	0.00	55.60	1	6,317	0.02%
2023/10/24	2	55.09	1	55.40	55.70	1	6,364	0.02%
2023/10/23	2.4	54.57	14	54.40	54.30	-11.6	6,446	-0.18%
2023/10/20	311.4	54.06	6	53.92	53.90	305.4	6,629	4.61%	大買/鉅額交易
2023/10/19	4.2	54.65	1	55.60	55.00	3.2	6,661	0.05%
2023/10/18	1.5	53.92	22	53.61	54.30	-20.5	6,673	-0.31%
2023/10/17	2.5	55.57	3.2	55.89	55.40	-0.8	6,673	-0.01%
2023/10/16	2.8	55.83	3.5	55.93	56.00	-0.7	6,859	-0.01%
2023/10/13	5.7	56.92	3	57.07	56.60	2.7	7,113	0.04%
2023/10/12	1.2	57.92	2	57.85	58.00	-0.8	7,355	-0.01%
2023/10/11	3.9	57.59	14	57.33	57.40	-10.1	7,465	-0.14%
2023/10/06	22.5	59.60	21.2	58.55	57.80	1.3	7,486	0.02%
2023/10/05	9.5	62.61	10	61.89	61.90	-0.5	7,397	-0.01%
2023/10/04	18.2	62.23	17	62.15	62.70	1.2	7,446	0.02%
2023/10/03	36.3	64.03	22	63.40	63.10	14.3	7,513	0.19%
2023/10/02	15	64.10	26.9	64.14	64.60	-11.9	7,555	-0.16%
2023/09/28	3	61.87	2	62.05	62.00	1	7,521	0.01%
2023/09/27	10	61.74	7	61.80	61.70	3	7,551	0.04%
2023/09/26	7	62.39	6	61.93	62.20	1	7,565	0.01%
2023/09/25	20	61.84	5.3	61.58	62.20	14.7	7,573	0.19%
2023/09/22	6.2	58.38	12	58.62	59.60	-5.9	7,532	-0.08%
2023/09/21	21.3	59.88	22.2	60.05	59.60	-0.9	7,598	-0.01%
2023/09/20	7	61.89	34	61.49	61.30	-27	7,734	-0.35%
2023/09/19	15	62.93	24	62.96	62.80	-9	7,802	-0.12%
2023/09/18	12	62.96	15.1	62.93	62.30	-3.1	7,809	-0.04%
2023/09/15	32	62.07	11.6	62.31	61.90	20.4	7,808	0.26%
2023/09/14	20.1	61.69	6.2	61.32	61.80	13.9	7,723	0.18%
2023/09/13	10.3	60.04	3.3	60.32	60.40	7	7,665	0.09%
2023/09/12	4.1	59.50	36.2	60.00	59.40	-32.1	7,623	-0.42%
2023/09/11	34.3	58.77	36.1	59.15	58.70	-1.8	7,563	-0.02%
2023/09/08	32.3	60.99	32	61.29	61.00	0.3	7,459	0.00%
2023/09/07	72.1	61.82	64.7	61.51	60.90	7.4	7,295	0.10%
2023/09/06	38.9	59.92	39.6	59.79	60.50	-0.7	6,934	-0.01%
2023/09/05	39.1	57.62	29.6	58.25	58.60	9.5	6,852	0.14%
2023/09/04	1.1	55.72	2.6	56.42	56.10	-1.5	6,782	-0.02%
2023/09/01	8.2	55.73	4.5	55.74	55.60	3.7	6,899	0.05%
2023/08/31	6.2	55.71	6	55.47	56.80	0.2	6,881	0.00%
2023/08/30	9.7	55.42	9	55.51	54.90	0.7	6,913	0.01%
2023/08/29	5.6	54.62	26.9	55.19	55.10	-21.3	6,913	-0.31%
2023/08/28	8.3	56.39	8.2	55.98	55.90	0.2	6,888	0.00%
2023/08/25	30.5	57.54	24.3	57.02	57.40	6.2	6,919	0.09%
2023/08/24	30.2	56.00	31.7	55.64	55.90	-1.5	6,840	-0.02%
2023/08/23	17.9	58.87	12.8	58.74	58.80	5	6,610	0.08%
2023/08/22	51.5	58.47	40.5	58.60	58.80	11	6,650	0.17%
2023/08/21	29.3	57.35	37.2	57.84	58.00	-7.9	6,629	-0.12%
2023/08/18	15.3	55.79	12.1	55.85	55.80	3.2	6,599	0.05%
2023/08/17	11	55.25	16.3	55.32	56.20	-5.3	6,552	-0.08%
2023/08/16	12	53.77	9	53.69	54.10	3	6,509	0.05%
2023/08/15	10	53.18	15.2	53.25	53.40	-5.2	6,428	-0.08%
2023/08/14	12.7	51.15	25.3	51.10	51.70	-12.6	6,322	-0.20%
2023/08/11	417.2	51.79	10	52.18	52.10	407.1	6,321	6.44%	大買/鉅額交易
2023/08/10	8.5	52.42	28.5	52.44	52.10	-20	6,240	-0.32%
2023/08/09	2.3	51.87	4.5	52.00	51.80	-2.2	6,149	-0.04%
2023/08/08	17.3	51.04	4	51.20	51.60	13.3	6,153	0.22%
2023/08/07	12	50.86	0.4	50.24	50.90	11.6	6,165	0.19%
2023/08/04	13.4	48.08	11.2	48.20	49.05	2.1	6,241	0.03%
2023/08/02	6.2	48.30	32.4	49.28	48.25	-26.2	6,212	-0.42%
2023/08/01	6.6	50.39	25.3	50.07	50.40	-18.7	6,216	-0.30%
2023/07/31	5	51.64	6	51.86	51.30	-1	6,527	-0.02%
2023/07/28	11.3	50.30	6.5	49.74	51.20	4.9	6,583	0.07%
2023/07/27	19	50.69	8	50.65	50.70	11	6,498	0.17%
2023/07/26	8.5	51.32	8.5	51.01	51.10	0	6,442	0.00%
2023/07/25	12	51.26	19.6	51.43	51.40	-7.6	6,337	-0.12%
2023/07/24	9.4	48.91	5	49.18	49.10	4.4	6,126	0.07%
2023/07/21	5.3	48.19	7	48.04	48.45	-1.7	6,069	-0.03%
2023/07/20	13.1	48.95	6.8	48.57	48.20	6.3	6,029	0.10%
2023/07/19	17.6	49.14	29	49.08	48.10	-11.4	5,952	-0.19%
2023/07/18	56.7	50.93	80.1	50.52	50.80	-23.3	5,773	-0.40%
2023/07/17	539.8	52.60	12.9	52.03	52.50	526.9	5,479	9.62%	大買/鉅額交易
2023/07/14	12.5	48.76	5	48.84	49.45	7.5	5,214	0.14%
2023/07/13	12	48.15	0	0.00	47.95	12	5,110	0.23%
2023/07/12	8	47.56	28	47.55	47.50	-20	5,038	-0.40%
2023/07/11	18.2	47.24	5.1	47.03	47.30	13.1	4,997	0.26%
2023/07/10	580.5	46.02	15.1	46.29	46.05	565.4	4,919	11.49%	大買/鉅額交易
2023/07/07	14.4	46.83	18	46.65	47.30	-3.6	4,812	-0.07%
2023/07/06	9.7	48.41	4	48.55	48.20	5.7	4,772	0.12%
2023/07/05	14.1	47.67	8	47.77	47.75	6.1	4,694	0.13%
2023/07/04	10.5	47.32	2.6	47.43	47.05	7.9	4,681	0.17%
2023/07/03	11	47.14	17.2	47.21	47.20	-6.2	4,655	-0.13%
2023/06/30	7	45.90	6	45.60	45.90	1	4,678	0.02%
2023/06/29	20	46.03	9	46.03	46.20	11	4,640	0.24%
2023/06/28	901	46.82	14.9	46.34	46.80	886.1	4,514	19.63%	大買/鉅額交易
2023/06/27	9.6	44.35	13.7	44.40	44.50	-4	4,337	-0.09%
2023/06/26	5	43.30	5.3	43.85	44.15	-0.3	4,197	-0.01%
2023/06/21	4	43.30	11	42.64	43.20	-7	4,175	-0.17%
2023/06/20	0.2	42.06	1.1	42.24	42.20	-0.9	4,117	-0.02%
2023/06/19	2.2	42.55	12	42.00	42.15	-9.8	4,180	-0.24%
2023/06/16	1.2	42.37	1	42.50	42.35	0.2	4,337	0.00%
2023/06/15	1.4	42.57	12	42.58	42.60	-10.6	4,317	-0.25%
2023/06/14	3	42.55	4.6	42.39	42.50	-1.6	4,289	-0.04%
2023/06/13	1.1	42.05	2.6	42.03	42.25	-1.5	4,282	-0.04%
2023/06/12	11.1	42.08	4	41.96	42.00	7.1	4,258	0.17%
2023/06/09	5	41.96	11	41.99	42.20	-6	4,246	-0.14%
2023/06/08	8.1	41.67	5.1	41.62	41.65	2.9	4,211	0.07%
2023/06/07	24	42.07	24.8	41.95	42.00	-0.8	4,177	-0.02%
2023/06/06	1.5	40.70	2	40.60	40.60	-0.5	4,037	-0.01%
2023/06/05	0	0.00	10.2	40.39	40.45	-10.2	4,008	-0.25%
2023/06/02	11	39.82	12.1	39.92	39.70	-1.1	3,934	-0.03%
2023/06/01	0	0.00	10.6	39.60	39.75	-10.6	3,952	-0.27%
2023/05/31	7.2	38.80	6	38.78	39.15	1.2	3,925	0.03%
2023/05/30	9.3	39.62	5.1	39.55	39.55	4.3	3,822	0.11%
2023/05/29	7	39.43	3	39.53	39.75	4	3,788	0.11%
2023/05/26	18.9	39.24	94	39.23	39.15	-75.1	3,754	-2.00%
2023/05/25	22	40.07	10	39.94	40.20	12	3,676	0.33%
2023/05/24	6	39.52	1.1	39.48	39.60	4.9	3,587	0.14%
2023/05/23	0	0.00	1.1	38.87	38.80	-1.1	3,503	-0.03%
2023/05/22	28	38.24	23.5	38.32	38.50	4.5	3,467	0.13%
2023/05/19	12	37.98	2	37.75	37.85	10	3,393	0.29%
2023/05/18	0	0.00	1	37.65	37.75	-1	3,357	-0.03%
2023/05/17	18	37.93	7	37.84	37.55	11	3,354	0.33%
2023/05/16	2	37.55	14	37.59	37.50	-12	3,265	-0.37%
2023/05/15	5	37.49	0	0.00	37.40	5	3,211	0.16%
2023/05/12	7	37.59	15	37.61	37.65	-8	3,149	-0.25%
2023/05/11	10	37.38	0	0.00	37.15	10	3,069	0.33%
2023/05/10	29	37.47	12	37.58	37.65	17	2,987	0.57%
2023/05/09	0	0.00	1	36.25	36.40	-1	2,823	-0.04%
2023/05/08	5	36.99	4	37.05	36.85	1	2,788	0.04%
2023/05/05	25	37.25	31	37.04	36.45	-6	2,680	-0.22%
2023/05/04	62	35.62	20.6	37.14	37.30	41.4	2,307	1.80%
2023/05/02	0	0.00	3	34.10	34.15	-3	2,163	-0.14%
2023/04/25	2.5	33.00	4	33.15	32.95	-1.5	2,123	-0.07%
2023/04/21	0	0.00	1	33.40	33.25	-1	2,086	-0.05%
2023/04/19	1	34.30	2	34.33	34.15	-1	2,032	-0.05%
2023/04/18	1	34.25	12	34.19	34.15	-11	1,998	-0.55%
2023/04/17	4	34.41	3	34.48	34.55	1	1,963	0.05%
2023/04/14	0	34.15	65	34.29	34.10	-65	1,923	-3.38%
2023/04/13	3	34.05	20	34.10	34.00	-17	1,886	-0.90%
2023/04/12	0	34.18	0	0.00	34.25	0	1,864	0.00%
2023/04/11	1	34.20	12	34.26	34.30	-11	1,843	-0.60%
2023/04/10	0	0.00	1	33.75	33.75	-1	1,732	-0.06%
2023/04/07	0	33.70	19	33.88	33.85	-19	1,708	-1.11%
2023/04/06	4.1	33.04	17	33.00	33.35	-12.9	1,661	-0.78%
2023/03/31	6	33.83	3	33.80	33.85	3	1,612	0.19%
2023/03/30	0	0.00	0.2	33.25	33.35	-0.2	1,504	-0.01%
2023/03/28	0	0.00	4	32.91	32.60	-4	1,460	-0.27%
2023/03/27	2	33.15	6	33.41	33.05	-4	1,428	-0.28%
2023/03/24	1	33.40	104	33.20	33.30	-103	1,413	-7.29%	大賣/鉅額交易
2023/03/23	21	33.04	1	32.95	33.10	20	1,356	1.47%
2023/03/22	122	33.70	33.5	33.12	33.10	88.5	1,330	6.65%	大買/
2023/03/21	47	33.32	65	33.37	33.50	-18	1,244	-1.45%
2023/03/20	0	31.67	0	0.00	31.75	0	1,054	0.00%
2023/03/16	8	31.45	10	31.26	30.95	-2	1,044	-0.19%
2023/03/15	0	0.00	2	31.45	31.50	-2	1,024	-0.20%
2023/03/14	2.4	31.49	18	31.65	31.45	-15.6	1,023	-1.52%
2023/03/13	22	31.77	3	31.65	31.80	19	1,003	1.89%
2023/03/10	0	31.32	13	31.37	31.35	-13	965	-1.35%
2023/03/09	0	31.83	1	31.95	31.50	-1	961	-0.10%
2023/03/08	1	31.10	36	31.76	31.80	-35	968	-3.62%
2023/03/07	0	0.00	12	31.58	31.60	-12	950	-1.26%
2023/03/06	8	31.29	1	31.30	31.40	7	921	0.76%
2023/03/03	3	30.35	34	30.35	30.45	-31	861	-3.60%
2023/03/02	0	0.00	80	29.92	30.00	-80	832	-9.61%
2023/02/24	1	30.25	0	0.00	30.00	1	832	0.12%
2023/02/23	15	30.17	0.8	30.17	30.20	14.2	832	1.71%
2023/02/21	9	30.03	0	0.00	29.75	9	823	1.09%
2023/02/20	12	29.94	1	30.00	29.95	11	842	1.31%
2023/02/15	3	29.90	0	0.00	29.80	3	932	0.32%
2023/02/10	0	0.00	0.1	28.85	28.85	-0.1	969	-0.01%
2023/02/06	0	0.00	1	29.55	29.55	-1	1,108	-0.09%
2023/02/02	6.1	29.41	2	29.45	29.70	4.1	1,151	0.35%
2023/02/01	1	29.00	3.2	29.06	29.25	-2.2	1,131	-0.19%
2023/01/31	15	28.82	0.1	28.68	28.75	14.9	1,117	1.33%
2023/01/30	0	0.00	0.1	28.20	28.30	-0.1	1,110	0.00%
2023/01/16	0	28.00	0	0.00	27.60	0	1,111	0.00%
2023/01/13	0	27.90	0	0.00	27.75	0	1,115	0.00%
2023/01/09	0	0.00	0.1	28.10	28.10	-0.1	1,160	0.00%
2023/01/06	0.1	27.85	0	0.00	27.80	0.1	1,164	0.00%
2023/01/04	0	27.70	0	0.00	27.65	0	1,196	0.00%
2022/12/30	0	0.00	0	27.50	27.55	0	1,212	0.00%
2022/12/28	0.1	27.65	0	0.00	27.60	0.1	1,231	0.00%
2022/12/26	1	28.20	0	0.00	28.05	1	1,236	0.08%
2022/12/20	0.2	28.02	0	0.00	27.60	0.2	1,258	0.01%
2022/12/19	0.1	28.30	0	0.00	28.20	0.1	1,275	0.00%
2022/12/13	0.1	28.75	0	0.00	28.65	0.1	1,265	0.00%
2022/12/09	0.1	29.00	0	0.00	28.85	0.1	1,271	0.01%
2022/12/07	3	29.20	0	0.00	28.60	3	1,255	0.24%
2022/12/06	0	0.00	4	29.15	29.20	-4	1,246	-0.32%
2022/12/02	180	30.36	193	30.37	30.30	-13	1,216	-1.07%	大買/大賣/
2022/12/01	52	30.20	102.6	30.24	30.20	-50.6	1,196	-4.23%	大賣/
2022/11/30	0	0.00	2	29.95	30.05	-2	1,182	-0.17%
2022/11/28	1	29.20	0	0.00	29.20	1	1,167	0.09%
2022/11/25	0	0.00	1	29.50	29.40	-1	1,174	-0.09%
2022/11/24	0	29.25	2	29.30	29.40	-2	1,174	-0.17%
2022/11/17	0	0.00	3	30.05	30.00	-3	1,185	-0.25%
2022/11/16	0	0.00	4	29.87	29.80	-4	1,171	-0.34%
2022/11/15	0	0.00	1	30.10	29.85	-1	1,158	-0.09%
2022/11/14	0	0.00	2.1	29.70	29.75	-2.1	1,151	-0.18%
2022/11/11	11	30.14	12	29.77	29.55	-1	1,146	-0.09%
2022/11/10	0	0.00	2	29.23	29.55	-2	1,172	-0.17%
2022/11/09	0	0.00	1	29.20	29.35	-1	1,170	-0.09%
2022/11/08	0	0.00	7	29.20	28.70	-7	1,158	-0.60%
2022/11/07	17	29.13	0	0.00	28.95	17	1,170	1.45%
2022/11/04	5	28.85	6	28.91	29.00	-1	1,219	-0.08%
2022/11/03	1	28.70	1	28.60	28.95	0	1,200	0.00%
2022/11/02	5	27.34	5	27.50	27.80	0	1,169	0.00%
2022/11/01	3	27.52	14	26.58	27.35	-11	1,185	-0.93%
2022/10/27	0	25.30	2	25.35	25.30	-2	1,170	-0.17%
2022/10/26	2	24.90	0	0.00	24.70	2	1,177	0.17%
2022/10/25	1	25.10	0	0.00	25.00	1	1,178	0.08%
2022/10/17	1	24.10	0	0.00	24.80	1	1,181	0.08%
2022/10/13	6	23.80	20	24.50	23.80	-14	1,199	-1.17%
2022/10/12	5	25.25	0	0.00	25.20	5	1,194	0.42%
2022/10/11	0	0.00	1	25.60	25.50	-1	1,191	-0.08%
2022/10/06	0	0.00	5	26.55	26.50	-5	1,206	-0.41%
2022/10/05	1	26.40	0	0.00	25.95	1	1,198	0.08%
2022/10/04	0	0.00	2	25.90	26.05	-2	1,203	-0.17%
2022/09/30	2	25.20	0	0.00	25.35	2	1,220	0.16%
2022/09/28	1	24.50	10	24.90	24.40	-9	1,230	-0.73%
2022/09/27	0	0.00	1	25.35	25.55	-1	1,230	-0.08%
2022/09/26	6	25.86	1	25.80	25.40	5	1,245	0.40%
2022/09/21	10	27.30	0	0.00	27.25	10	1,302	0.77%
2022/09/20	30	27.65	0	0.00	27.65	30	1,316	2.28%
2022/09/19	0	0.00	40	27.30	27.30	-40	1,331	-3.00%
2022/09/06	0.2	27.50	1	27.80	27.40	-0.8	1,689	-0.05%
2022/09/02	0	28.60	2	28.53	28.50	-2	1,718	-0.11%
2022/09/01	2	28.65	0	0.00	28.65	2	1,781	0.11%
2022/08/29	1	28.35	0	0.00	28.40	1	1,859	0.05%
2022/08/26	0	0.00	1	29.35	29.30	-1	1,922	-0.05%
2022/08/23	1	28.70	1	28.60	28.65	0	2,313	0.00%
2022/08/19	4	29.21	3	29.33	29.35	1	2,350	0.04%
2022/08/17	4	29.48	3	29.25	29.40	1	2,493	0.04%
2022/08/12	2	28.58	2	28.68	28.80	0	2,350	0.00%
2022/08/09	1	27.45	1	27.35	27.45	0	2,272	0.00%
2022/08/08	2	28.88	67	28.95	28.90	-65	2,254	-2.88%
2022/08/05	2	29.58	1	29.45	29.40	1	2,206	0.05%
2022/08/04	1	29.10	0	0.00	29.05	1	2,209	0.05%
2022/08/03	0.8	29.00	0	0.00	28.70	0.8	2,212	0.04%
2022/07/29	3	29.25	0	0.00	29.60	3	2,270	0.13%
2022/07/26	0	28.80	0	0.00	28.85	0	2,269	0.00%
2022/07/25	0	0.00	1	29.40	29.50	-1	2,281	-0.04%
2022/07/22	0	0.00	1	29.75	29.55	-1	2,339	-0.04%
2022/07/21	0	0.00	1	29.55	29.55	-1	2,355	-0.04%
2022/07/20	2	29.25	0	0.00	29.15	2	2,351	0.09%
2022/07/18	0	0.00	2	28.40	28.65	-2	2,392	-0.08%
2022/07/15	2	28.05	0	0.00	28.10	2	2,431	0.08%
2022/07/13	0	26.70	2	26.88	27.00	-2	2,458	-0.08%
2022/07/12	0	26.30	0	0.00	26.10	0	2,503	0.00%
2022/07/05	1	26.60	0	0.00	27.10	1	3,222	0.03%
2022/07/04	0	0.00	0.9	27.05	26.55	-0.9	3,218	-0.03%
2022/07/01	1	27.90	0	0.00	26.55	1	3,242	0.03%
2022/06/30	1	28.70	55	28.51	28.60	-54	3,219	-1.68%
2022/06/24	0	0.00	2	30.35	30.20	-2	3,240	-0.06%
2022/06/23	0	0.00	0.9	30.00	29.75	-0.9	3,278	-0.03%
2022/06/21	0	0.00	2	30.75	30.80	-2	3,253	-0.06%
2022/06/20	3	30.34	0	0.00	29.90	3	3,255	0.09%
2022/06/16	29	33.19	56	33.24	32.35	-27	3,187	-0.85%
2022/06/15	69	33.00	36	32.90	32.65	33	3,045	1.08%
2022/06/14	4	31.60	0	0.00	31.90	4	2,997	0.13%
2022/06/13	0	0.00	20	31.88	31.70	-20	2,998	-0.67%
2022/06/10	4	33.36	3	33.18	33.15	1	2,976	0.03%
2022/06/09	0	0.00	0	33.00	33.15	0	2,930	0.00%
2022/06/08	5	33.63	4	33.25	33.35	1	2,911	0.04%
2022/06/07	1	33.35	0	0.00	33.35	1	2,886	0.03%
2022/06/06	5	33.34	2	33.55	33.50	3	2,857	0.10%
2022/06/02	47	33.97	66	34.13	34.10	-19	2,810	-0.68%
2022/06/01	0	0.00	36	32.26	32.35	-36	2,504	-1.44%
2022/05/31	4	31.21	1	31.75	31.05	3	2,460	0.12%
2022/05/30	4	31.78	6	31.83	31.80	-2	2,449	-0.08%
2022/05/27	27.2	31.75	8	31.45	31.40	19.2	2,441	0.78%
2022/05/26	32	32.07	80	31.91	31.80	-48	2,416	-1.99%
2022/05/25	0	0.00	10	31.14	31.35	-10	2,282	-0.44%
2022/05/24	5	30.60	0	0.00	30.35	5	2,291	0.22%
2022/05/19	1	30.60	1	30.95	30.95	0	2,430	0.00%
2022/05/18	4	31.10	4	31.51	31.25	0	2,437	0.00%
2022/05/17	26	30.97	12	30.98	31.10	14	2,468	0.57%
2022/05/16	0	0.00	6	30.25	30.20	-6	2,468	-0.24%
2022/05/13	0	0.00	1	29.20	29.45	-1	2,470	-0.04%
2022/05/12	1	29.15	6	29.18	28.85	-5	2,487	-0.20%
2022/05/11	4	29.83	0	0.00	29.60	4	2,477	0.16%
2022/05/10	8	30.09	1.1	30.05	30.25	6.9	2,468	0.28%
2022/05/09	10	30.92	7	30.65	30.55	3	2,480	0.12%
2022/05/06	5	32.18	1.2	32.54	32.50	3.8	2,452	0.15%
2022/05/05	3	33.07	4	33.30	32.95	-1	2,465	-0.04%
2022/05/04	0	0.00	2	32.75	32.70	-2	2,472	-0.08%
2022/05/03	0.2	32.60	0	0.00	32.45	0.2	2,489	0.01%
2022/04/29	5	32.40	9	32.83	32.75	-4	2,506	-0.16%
2022/04/28	19	32.70	15	32.98	32.40	4	2,513	0.16%
2022/04/27	0.1	31.39	1	31.30	31.35	-0.9	2,459	-0.04%
2022/04/25	13	32.23	14	32.70	32.00	-1	2,458	-0.04%
2022/04/22	2	33.90	1	33.65	33.60	1	2,462	0.04%
2022/04/21	13	33.86	32	33.90	33.75	-19	2,474	-0.77%
2022/04/20	3	32.83	2	33.00	33.00	1	2,439	0.04%
2022/04/19	11	33.30	3	33.43	32.95	8	2,446	0.33%
2022/04/18	14	33.00	20	32.73	32.70	-6	2,459	-0.24%
2022/04/15	18	33.85	23.1	33.89	33.95	-5.1	2,426	-0.21%
2022/04/14	200.3	34.80	173	34.72	34.30	27.3	2,404	1.14%	大買/大賣/
2022/04/13	3	32.58	34	32.61	33.90	-31	1,924	-1.61%
2022/04/12	18	30.70	1	30.80	30.85	17	1,836	0.93%
2022/04/11	2	31.06	9	31.70	31.00	-7	1,832	-0.38%
2022/04/08	9	32.42	1	32.35	32.35	8	1,825	0.44%
2022/04/07	35	32.67	2	32.80	32.20	33	1,863	1.77%
2022/04/06	14	33.40	0	0.00	33.35	14	1,866	0.75%
2022/04/01	0	0.00	0.1	33.91	33.90	-0.1	1,989	-0.01%
2022/03/31	1	34.15	0	0.00	34.10	1	2,197	0.05%
2022/03/29	12	34.57	8	34.30	34.10	4	2,298	0.17%
2022/03/28	4	34.13	7	34.89	34.80	-3	2,305	-0.13%
2022/03/25	13	34.40	2	34.50	34.40	11	2,288	0.48%
2022/03/24	8	34.35	1	34.30	34.35	7	2,329	0.30%
2022/03/23	2	34.55	4	34.58	34.55	-2	2,362	-0.08%
2022/03/22	0	34.19	0	0.00	34.20	0	2,396	0.00%
2022/03/21	10	34.20	6	33.95	34.20	4	2,444	0.16%
2022/03/18	0	33.90	10	33.85	33.55	-10	2,528	-0.40%
2022/03/17	1.1	33.75	1.2	33.66	33.75	-0.1	2,594	0.00%
2022/03/16	10	33.00	40	33.00	33.15	-30	2,700	-1.11%
2022/03/15	4	33.65	3	33.50	33.45	1	3,034	0.03%
2022/03/14	6	34.08	21	34.11	34.15	-15	3,549	-0.42%
2022/03/11	2.1	34.10	1	34.10	34.15	1.1	3,714	0.03%
2022/03/10	0	34.36	2	34.50	34.35	-2	3,896	-0.05%
2022/03/09	11	33.60	2	33.65	33.70	9	3,969	0.23%
2022/03/08	12	33.34	1	34.03	33.15	11	4,042	0.27%
2022/03/07	10	34.30	2.1	34.35	34.10	7.9	4,088	0.19%
2022/03/04	5	35.30	1	35.25	35.25	4	4,085	0.10%
2022/03/03	18	35.81	8	35.65	35.60	10	4,129	0.24%
2022/03/02	5	35.59	1	35.70	35.75	4	4,187	0.10%
2022/03/01	5.4	35.88	1	35.90	35.80	4.4	4,262	0.10%
2022/02/25	1	35.80	1	35.55	35.65	0	4,343	0.00%
2022/02/24	5	35.82	3	35.85	35.35	2	4,384	0.05%
2022/02/23	4	36.56	3	36.85	36.45	1	4,420	0.02%
2022/02/22	4	36.46	7	36.80	36.80	-3	4,493	-0.07%
2022/02/21	0	0.00	5.4	36.50	36.60	-5.4	4,631	-0.12%
2022/02/18	1.1	35.88	3.6	35.90	35.90	-2.5	4,646	-0.05%
2022/02/17	0	0.00	5	35.99	35.70	-5	4,699	-0.11%
2022/02/16	0.1	35.40	12	35.45	35.40	-11.9	4,750	-0.25%
2022/02/15	13.1	34.93	1	34.65	34.65	12.1	4,766	0.25%
2022/02/14	5	34.90	0	0.00	34.95	5	4,786	0.10%
2022/02/11	5	35.73	0	0.00	35.70	5	4,842	0.10%
2022/02/10	0	36.10	0	0.00	36.10	0	4,866	0.00%
2022/02/09	4.9	35.94	1	36.10	36.25	3.9	4,881	0.08%
2022/02/08	2	36.50	2	36.60	36.40	0	4,932	0.00%
2022/02/07	0	0.00	3	35.75	35.95	-3	5,065	-0.06%
2022/01/26	11.1	35.16	38.9	35.17	35.15	-27.8	5,190	-0.54%
2022/01/25	4	35.33	1	35.20	35.10	3	5,340	0.06%
2022/01/24	1	35.30	2	35.65	35.65	-1	5,359	-0.02%
2022/01/21	31	36.15	37	35.88	35.90	-6	5,403	-0.11%
2022/01/20	0	0.00	1	36.70	36.70	-1	5,523	-0.02%
2022/01/19	1	36.45	1	36.50	36.50	0	5,629	0.00%
2022/01/18	8.1	36.72	24.8	36.74	36.55	-16.7	5,639	-0.30%
2022/01/17	0.5	36.70	9	36.72	36.80	-8.5	5,628	-0.15%
2022/01/14	21	35.51	24.6	35.50	35.50	-3.6	5,606	-0.06%
2022/01/13	1	36.25	1	36.20	36.20	0	5,596	0.00%
2022/01/12	43	36.17	25	36.17	36.20	18	5,610	0.32%
2022/01/11	18.1	36.54	11	36.48	36.40	7.1	5,642	0.13%
2022/01/10	1	36.65	0	0.00	36.90	1	5,634	0.02%
2022/01/07	8	37.03	54	36.94	36.95	-46	5,646	-0.81%
2022/01/06	0	37.40	2	37.80	37.40	-2	5,641	-0.04%
2022/01/05	16	37.85	9	37.78	37.65	7	5,650	0.12%
2022/01/04	14	38.32	28	38.12	38.05	-14	5,657	-0.25%
2022/01/03	13	38.47	14	38.35	38.20	-1	5,697	-0.02%
2021/12/30	23	38.66	39	38.61	38.60	-16	5,768	-0.28%
2021/12/29	1	38.80	22	38.90	38.95	-21	5,828	-0.36%
2021/12/28	39	39.27	31.8	39.31	39.10	7.2	5,831	0.12%
2021/12/27	54	39.14	44	39.19	39.00	10	5,740	0.17%
2021/12/24	14	38.40	54.9	38.06	38.20	-40.9	5,696	-0.72%
2021/12/23	14	37.56	17	37.55	37.55	-3	5,638	-0.05%
2021/12/22	6	37.43	0	0.00	37.30	6	5,653	0.11%
2021/12/21	29	37.37	7	37.44	37.40	22	5,647	0.39%
2021/12/20	11	37.73	30	37.67	37.65	-19	5,633	-0.34%
2021/12/17	23.1	37.08	60	37.13	37.05	-37	5,606	-0.66%
2021/12/16	26.1	37.62	17	37.47	37.45	9.1	5,577	0.16%
2021/12/15	7	37.41	20	37.34	37.45	-13	5,545	-0.23%
2021/12/14	15.3	37.30	11	37.43	37.25	4.3	5,515	0.08%
2021/12/13	43.4	38.48	7.3	38.80	38.25	36.1	5,440	0.66%
2021/12/10	16.3	38.89	41	38.96	38.85	-24.7	5,412	-0.46%
2021/12/09	87.4	40.24	50	40.15	39.65	37.4	5,331	0.70%
2021/12/08	79.3	41.33	119.9	40.35	41.60	-40.5	5,041	-0.80%	大賣/
2021/12/07	30	39.10	45.2	39.52	38.75	-15.2	4,536	-0.33%
2021/12/06	27	38.93	7.3	38.75	38.40	19.7	4,408	0.45%
2021/12/03	8.1	38.68	28	38.60	38.65	-19.9	4,258	-0.47%
2021/12/02	11	38.55	29	38.49	37.70	-18	4,195	-0.43%
2021/12/01	64.1	38.09	62	38.23	38.20	2.1	4,204	0.05%
2021/11/30	8	37.40	10	37.51	37.65	-2	4,179	-0.05%
2021/11/29	4.3	36.52	4.5	36.43	36.80	-0.1	4,188	0.00%
2021/11/26	43.1	38.16	59	38.07	37.35	-15.9	4,199	-0.38%
2021/11/25	23	38.41	5.5	38.65	38.35	17.5	4,177	0.42%
2021/11/24	47	38.16	42.8	38.22	38.50	4.2	4,211	0.10%
2021/11/23	41	37.99	37	38.11	37.50	4	4,181	0.10%
2021/11/22	31	37.86	4	37.85	38.00	27	4,188	0.64%
2021/11/19	17.3	37.27	4.9	37.28	37.20	12.4	4,210	0.29%
2021/11/18	162	38.85	143.1	38.98	37.85	18.9	4,200	0.45%	大買/大賣/
2021/11/17	11	37.74	15	38.06	37.75	-4	4,074	-0.10%
2021/11/16	15	38.16	11	38.20	37.60	4	4,151	0.10%
2021/11/15	2	38.28	18.9	38.13	38.40	-16.9	4,129	-0.41%
2021/11/12	6.1	37.37	21.9	37.05	37.40	-15.8	4,175	-0.38%
2021/11/11	17.1	37.74	9	37.32	37.30	8.1	4,281	0.19%
2021/11/10	16	37.63	9.6	37.87	37.85	6.4	4,364	0.15%
2021/11/09	10	37.20	23	37.20	37.25	-13	4,589	-0.28%
2021/11/08	13	36.95	6.7	36.93	37.00	6.3	4,764	0.13%
2021/11/05	13.6	37.18	14.9	36.99	37.10	-1.3	4,832	-0.03%
2021/11/04	1	37.77	10.4	37.84	38.00	-9.4	4,843	-0.19%
2021/11/03	6.3	36.86	11.7	36.73	36.85	-5.4	4,895	-0.11%
2021/11/02	21.4	36.51	20	36.05	35.60	1.4	4,847	0.03%
2021/11/01	5.2	35.31	6.3	35.30	35.40	-1.2	4,760	-0.02%
2021/10/29	3	35.20	17	35.24	35.35	-14	4,908	-0.29%
2021/10/28	22.7	35.10	7	34.96	34.60	15.7	5,044	0.31%
2021/10/27	1.2	33.76	3	33.47	34.75	-1.8	5,276	-0.03%
2021/10/26	2	33.20	2	32.75	32.75	0	5,404	0.00%
2021/10/25	4.3	32.71	5.9	32.76	33.00	-1.6	5,514	-0.03%
2021/10/22	1.1	32.35	1	32.25	32.25	0.1	5,605	0.00%
2021/10/21	1.1	32.89	3.8	33.20	32.85	-2.8	5,703	-0.05%
2021/10/20	4.9	33.70	10.4	33.52	33.55	-5.6	5,783	-0.10%
2021/10/12	13	30.14	10	30.45	31.50	3	5,919	0.05%
2021/10/08	1	31.45	41	30.85	30.80	-40	6,082	-0.66%
2021/10/07	1	31.45	5	31.48	31.30	-4	7,076	-0.06%
2021/10/06	2	31.60	4	31.69	31.10	-2	7,813	-0.03%
2021/10/05	1	31.95	7	31.96	31.90	-6	7,953	-0.08%
2021/10/04	5	32.69	3	32.42	31.80	2	8,042	0.02%
2021/10/01	1	32.80	53	31.95	32.40	-52	8,144	-0.64%
2021/09/30	44	32.98	54	33.19	33.25	-10	8,173	-0.12%
2021/09/29	0	0.00	37	32.94	33.20	-37	8,202	-0.45%
2021/09/28	5	31.95	12	32.15	32.50	-7	8,354	-0.08%
2021/09/27	0	0.00	7	32.66	32.60	-7	8,505	-0.08%
2021/09/24	24	33.44	26	33.33	33.15	-2	9,105	-0.02%
2021/09/23	0	0.00	4	31.94	32.35	-4	9,144	-0.04%
2021/09/22	3	30.62	11	30.61	31.05	-8	9,534	-0.08%
2021/09/17	0	0.00	31	31.20	31.40	-31	9,643	-0.32%
2021/09/16	4	30.83	0	0.00	30.90	4	9,729	0.04%
2021/09/15	2	30.95	0	0.00	31.05	2	9,973	0.02%
2021/09/14	1	31.30	8	31.80	31.35	-7	10,226	-0.07%
2021/09/13	1	31.70	47	31.71	31.70	-46	10,307	-0.45%
2021/09/10	2	31.93	0	0.00	31.90	2	10,396	0.02%
2021/09/09	8	31.40	2	31.53	31.55	6	10,474	0.06%
2021/09/08	11	31.08	5	31.00	30.85	6	10,699	0.06%
2021/09/07	3	31.63	12	31.59	31.55	-9	10,766	-0.08%
2021/09/06	2	32.00	44	32.53	31.90	-42	10,908	-0.39%
2021/09/03	2	33.28	10	33.29	33.15	-8	10,936	-0.07%
2021/09/02	15	33.53	2	33.80	33.10	13	11,091	0.12%
2021/09/01	32	33.69	1	33.65	33.65	31	11,238	0.28%
2021/08/31	1	33.25	1	33.20	33.50	0	11,246	0.00%
2021/08/30	66	33.53	56	33.77	33.35	10	11,271	0.09%
2021/08/27	11	32.99	1	33.10	32.90	10	11,229	0.09%
2021/08/26	3	33.17	0	0.00	33.25	3	11,234	0.03%
2021/08/25	54	33.20	74	33.11	33.10	-20	11,338	-0.18%
2021/08/24	55	32.59	6.2	32.59	32.50	48.8	11,467	0.43%
2021/08/23	13	33.03	25	32.59	32.70	-12	11,562	-0.10%
2021/08/20	145	31.09	15	31.62	31.50	130	11,539	1.13%	大買/鉅額交易
2021/08/19	22	31.98	41	32.10	31.40	-19	11,588	-0.16%
2021/08/18	36	31.10	27	32.16	32.80	9	11,624	0.08%
2021/08/17	67.5	31.91	18	32.58	31.30	49.5	11,842	0.42%
2021/08/16	16.6	33.42	16	32.99	32.75	0.6	11,849	0.00%
2021/08/13	32	34.65	39.1	34.08	33.95	-7.1	11,822	-0.06%
2021/08/12	41	35.20	45	35.30	35.20	-4	11,806	-0.03%
2021/08/11	21.1	35.24	21	35.48	35.05	0.1	12,117	0.00%
2021/08/10	24.2	36.61	21	36.37	36.55	3.2	12,109	0.03%
2021/08/09	12	36.45	29	36.26	35.95	-17	12,111	-0.14%
2021/08/06	87.9	37.34	65	37.28	37.20	22.9	12,112	0.19%
2021/08/05	15	36.54	58.1	36.99	37.30	-43.1	11,922	-0.36%
2021/08/04	36	36.52	18.1	36.58	36.40	18	11,955	0.15%
2021/08/03	18	36.45	49	36.60	36.85	-31	12,084	-0.26%
2021/08/02	173	36.23	178.3	36.41	36.40	-5.3	12,072	-0.04%	大買/大賣/
2021/07/30	17	35.44	31	35.95	35.45	-14	11,974	-0.12%
2021/07/29	9	35.41	52	35.46	35.65	-43	12,025	-0.36%
2021/07/28	36	34.34	31.1	34.65	35.45	4.9	12,152	0.04%
2021/07/27	37	36.26	44	36.27	35.65	-7	12,288	-0.06%
2021/07/26	52	36.78	53	37.17	36.75	-1	12,343	-0.01%
2021/07/23	41	35.44	73	35.69	35.55	-32	12,578	-0.25%
2021/07/22	97	34.48	42	34.81	34.40	55	12,838	0.43%
2021/07/21	35.1	33.91	17.2	33.72	33.30	17.9	12,832	0.14%
2021/07/20	23.1	34.18	9.1	34.08	34.00	14	12,912	0.11%
2021/07/19	14	34.81	120	34.80	34.90	-106	12,937	-0.82%	大賣/鉅額交易
2021/07/16	12	35.46	8	35.44	35.35	4	13,121	0.03%
2021/07/15	34.3	34.99	29	35.01	35.20	5.3	13,165	0.04%
2021/07/14	264.3	38.01	193	37.39	35.55	71.3	13,131	0.54%	大買/大賣/
2021/07/13	87.2	37.40	111	38.40	39.35	-23.8	12,255	-0.19%	大賣/
2021/07/12	52.1	35.79	107	35.80	35.80	-54.9	11,596	-0.47%	大賣/
2021/07/09	13.1	35.40	30	35.18	34.90	-17	11,514	-0.15%
2021/07/08	17	35.34	31	35.52	35.45	-14	11,576	-0.12%
2021/07/07	34	34.65	11	34.69	34.65	23	11,594	0.20%
2021/07/06	26	35.28	24	35.34	35.05	2	11,704	0.02%
2021/07/05	131.1	35.87	106.1	35.81	35.80	25	11,852	0.21%	大買/大賣/
2021/07/02	57	35.06	33	35.08	34.95	24	11,797	0.20%
2021/07/01	147	35.82	105.9	35.70	34.80	41.1	11,781	0.35%	大買/大賣/
2021/06/30	45	34.15	90	34.10	34.75	-45	11,284	-0.40%
2021/06/29	183	34.85	56	34.89	34.50	127	11,136	1.14%	大買/鉅額交易
2021/06/28	5	33.57	24	34.11	34.40	-19	10,778	-0.18%
2021/06/25	37	33.80	66	33.91	33.40	-29	10,796	-0.27%
2021/06/24	175	34.09	49	33.84	33.95	126	10,849	1.16%	大買/鉅額交易
2021/06/23	50.1	33.69	49	33.79	34.10	1.1	10,711	0.01%
2021/06/22	15	32.93	16	32.87	32.65	-1	10,780	-0.01%
2021/06/21	8	32.24	51	32.42	32.30	-43	11,991	-0.36%
2021/06/18	32	33.33	27	33.31	33.20	5	12,188	0.04%
2021/06/17	61	33.62	80	33.19	33.65	-19	12,287	-0.15%
2021/06/16	37	32.80	19	32.62	32.80	18	12,266	0.15%
2021/06/15	24	32.61	80.2	32.89	33.35	-56.2	12,663	-0.44%
2021/06/11	10	31.99	24	32.14	31.95	-14	12,703	-0.11%
2021/06/10	72	32.40	30	32.65	32.50	42	12,714	0.33%
2021/06/09	47	32.33	70.1	32.66	32.25	-23.1	12,670	-0.18%
2021/06/08	10	31.82	6	31.96	31.85	4	12,606	0.03%
2021/06/07	24	31.29	27	31.44	31.50	-3	12,654	-0.02%
2021/06/04	6	31.66	14	31.71	31.45	-8	12,799	-0.06%
2021/06/03	44	31.90	50	31.95	32.05	-6	12,866	-0.05%
2021/06/02	66.1	32.08	5	32.22	31.70	61.1	12,999	0.47%
2021/06/01	57	32.79	33	32.84	32.65	24	13,120	0.18%
2021/05/31	15	32.20	21.1	32.28	32.20	-6.1	13,123	-0.05%
2021/05/28	5	31.49	127	31.61	31.50	-122	13,203	-0.92%	大賣/鉅額交易
2021/05/27	2	31.03	15	31.05	30.90	-13	13,926	-0.09%
2021/05/26	37	30.97	42	31.09	31.20	-5	14,731	-0.03%
2021/05/25	80	31.49	99.1	31.62	31.50	-19.1	14,771	-0.13%
2021/05/24	26	29.61	10	29.58	29.95	16	14,668	0.11%
2021/05/21	6	29.23	21	29.45	29.25	-15	15,180	-0.10%
2021/05/20	42	29.24	28	29.51	28.75	14	15,279	0.09%
2021/05/19	70	29.64	95	29.68	29.85	-25	15,364	-0.16%
2021/05/18	54	27.78	2	26.80	28.35	52	15,190	0.34%
2021/05/17	34	26.75	63	26.20	25.80	-29	15,148	-0.19%
2021/05/14	20	28.46	10	28.33	28.45	10	15,049	0.07%
2021/05/13	9	27.98	9	27.51	28.35	0	14,977	0.00%
2021/05/12	25	28.69	44.7	28.58	28.40	-19.7	15,139	-0.13%
2021/05/11	78.1	30.25	71	30.08	30.10	7.1	14,962	0.05%
2021/05/10	25	32.67	21	32.98	32.70	4	14,811	0.03%
2021/05/07	2	33.00	24	33.18	33.40	-22	14,822	-0.15%
2021/05/06	16	32.72	21	32.36	31.95	-5	14,811	-0.03%
2021/05/05	23	33.82	60	33.61	32.90	-37	14,775	-0.25%
2021/05/04	98.1	34.07	44	33.41	32.80	54	14,681	0.37%
2021/05/03	35	35.14	45	34.66	35.30	-10	14,512	-0.07%
2021/04/29	274	36.14	118.2	36.23	35.40	155.8	14,359	1.09%	大買/大賣/鉅額交易
2021/04/28	21.2	36.14	68.2	36.06	36.70	-47	13,913	-0.34%
2021/04/27	26.2	33.84	25	33.88	33.75	1.2	13,619	0.01%
2021/04/26	143	35.29	20.1	34.92	34.50	122.9	13,771	0.89%	大買/鉅額交易
2021/04/23	1	34.30	20	33.82	34.50	-19	13,707	-0.14%
2021/04/22	52	34.61	33	34.22	33.50	19	13,883	0.14%
2021/04/21	31.1	34.79	20	35.02	35.10	11.1	13,962	0.08%
2021/04/20	27	34.43	19	34.43	34.25	8	13,870	0.06%
2021/04/19	33	33.63	38.2	33.90	34.05	-5.2	13,816	-0.04%
2021/04/16	5.3	33.10	3	33.32	33.35	2.3	13,858	0.02%
2021/04/15	6	32.48	7	32.59	32.60	-1	13,906	-0.01%
2021/04/14	12.1	31.77	32	32.63	32.15	-19.9	13,938	-0.14%
2021/04/13	38.1	33.23	25	32.99	32.80	13.1	13,967	0.09%
2021/04/12	14.2	33.84	92	33.79	33.45	-77.8	13,970	-0.56%
2021/04/09	125.3	34.21	134	34.05	34.10	-8.7	13,870	-0.06%	大買/大賣/
2021/04/08	122.2	33.29	95	33.53	33.55	27.2	13,661	0.20%	大買/
2021/04/07	56	32.80	46	32.79	32.85	10	13,537	0.07%
2021/04/06	29	32.38	73.2	32.26	32.25	-44.2	13,476	-0.33%
2021/04/01	49	31.84	11	31.62	31.75	38	13,464	0.28%
2021/03/31	66	31.75	14	31.75	31.70	52	13,526	0.38%
2021/03/30	32	31.81	69	31.84	32.00	-37	13,573	-0.27%
2021/03/29	21	31.28	25	31.35	31.30	-4	13,504	-0.03%
2021/03/26	33	31.71	60	31.67	31.70	-27	13,511	-0.20%
2021/03/25	48	31.71	33	31.78	31.40	15	13,605	0.11%
2021/03/24	386.3	32.74	535	32.83	32.70	-148.7	13,600	-1.09%	大買/大賣/鉅額交易
2021/03/23	64	30.58	103.3	30.25	31.00	-39.3	12,386	-0.32%	大賣/
2021/03/22	20.3	30.37	10.5	30.21	30.25	9.8	12,194	0.08%
2021/03/19	92	30.03	92	29.86	30.50	0	12,191	0.00%
2021/03/18	178.2	30.35	50	30.03	30.00	128.2	12,147	1.06%	大買/鉅額交易
2021/03/17	101	29.52	94.2	29.22	29.10	6.9	11,943	0.06%	大買/
2021/03/16	27.1	28.86	67.4	28.91	28.80	-40.3	12,073	-0.33%
2021/03/15	18	28.83	58	28.82	29.00	-40	12,463	-0.32%
2021/03/12	74	28.79	38	28.59	28.60	36	12,568	0.29%
2021/03/11	130	28.70	12.2	28.51	28.75	117.8	13,343	0.88%	大買/鉅額交易
2021/03/10	52	28.74	42	28.49	28.35	10	13,647	0.07%
2021/03/09	15	27.90	23.1	28.00	28.00	-8.1	13,935	-0.06%
2021/03/08	48	28.39	114.2	28.25	27.95	-66.2	13,984	-0.47%	大賣/
2021/03/05	125.1	29.05	110	28.69	28.45	15.1	14,005	0.11%	大買/大賣/
2021/03/04	78	28.54	210	28.80	28.80	-132	14,031	-0.94%	大賣/鉅額交易
2021/03/03	88	28.43	59	28.58	28.40	29	14,210	0.20%
2021/03/02	341.8	29.36	143	29.43	28.70	198.8	14,358	1.38%	大買/大賣/鉅額交易
2021/02/26	213.2	28.19	408	28.05	28.10	-194.9	13,726	-1.42%	大買/大賣/鉅額交易
2021/02/25	63	26.86	34	26.87	26.95	29	13,054	0.22%
2021/02/24	42	26.80	81	26.94	26.65	-39	13,159	-0.30%
2021/02/23	315	27.76	247.6	27.50	27.40	67.4	13,079	0.52%	大買/大賣/
2021/02/22	41	26.26	63	26.21	26.55	-22	12,617	-0.17%
2021/02/19	50	26.07	75	26.02	26.15	-25	12,705	-0.20%
2021/02/18	98	25.46	37	25.08	26.05	61	13,038	0.47%
2021/02/17	63	24.77	31	24.68	24.90	32	13,491	0.24%
2021/02/05	33	24.23	13.2	24.40	24.15	19.8	13,541	0.15%
2021/02/04	9	24.63	28	24.57	24.35	-19	13,579	-0.14%
2021/02/03	52	24.70	31	24.75	24.85	21	13,631	0.15%
2021/02/02	8	24.35	0	0.00	24.20	8	13,605	0.06%
2021/02/01	1	24.05	18	23.62	23.90	-17	13,654	-0.12%
2021/01/29	13	23.93	23	23.96	23.65	-10	13,663	-0.07%
2021/01/28	17	23.99	31	23.76	24.40	-14	13,720	-0.10%
2021/01/27	45	24.14	11.1	24.09	24.00	33.9	13,791	0.25%
2021/01/26	34	23.93	22	23.62	23.55	12	14,159	0.08%
2021/01/25	16	23.58	11	23.41	23.90	5	14,129	0.04%
2021/01/22	5	24.06	5	24.05	24.10	0	14,149	0.00%
2021/01/21	13	24.11	25.6	24.45	24.15	-12.6	14,222	-0.09%
2021/01/20	36	24.94	7	24.82	24.75	29	14,240	0.20%
2021/01/19	27	26.52	77	26.43	25.85	-50	14,219	-0.35%
2021/01/18	12.4	25.50	6	25.56	25.60	6.4	14,175	0.05%
2021/01/15	32	26.37	78	26.46	26.35	-46	14,279	-0.32%
2021/01/14	46	26.36	103.1	26.63	27.20	-57.1	14,786	-0.39%	大賣/
2021/01/13	38	25.96	11	26.04	25.90	27	15,460	0.17%
2021/01/12	48	25.86	96	25.74	25.55	-48	15,476	-0.31%
2021/01/11	124	26.18	124	26.11	26.25	0	15,595	0.00%	大買/大賣/
2021/01/08	69	25.94	70	25.76	25.60	-1	15,511	-0.01%
2021/01/07	76	25.68	46	25.62	25.55	30	15,580	0.19%
2021/01/06	36	25.61	128	26.08	25.30	-92	15,616	-0.59%	大賣/
2021/01/05	84	26.04	20	25.88	26.20	64	15,576	0.41%
2021/01/04	80.1	25.59	1	25.30	25.50	79.1	15,507	0.51%
2020/12/31	14	25.40	98	25.41	25.25	-84	15,490	-0.54%
2020/12/30	10	25.51	20	25.48	25.35	-10	15,492	-0.06%
2020/12/29	70	25.80	32	25.61	25.75	38	15,499	0.25%
2020/12/28	88	25.43	12	25.50	25.75	76	15,443	0.49%
2020/12/25	54	25.07	31	25.03	25.10	23	15,368	0.15%
2020/12/24	39	25.37	5	25.41	25.25	34	15,292	0.22%
2020/12/23	3	24.87	14	24.88	24.85	-11	15,214	-0.07%
2020/12/22	32	25.15	23	25.19	24.80	9	15,269	0.06%
2020/12/21	31	25.62	12	25.74	25.70	19	15,191	0.13%
2020/12/18	32	26.04	48	26.10	26.50	-16	15,033	-0.11%
2020/12/17	7	25.51	5	25.53	25.40	2	14,779	0.01%
2020/12/16	13	25.81	5	26.02	25.75	8	14,749	0.05%
2020/12/15	33	25.81	21	25.47	25.40	12	14,713	0.08%
2020/12/14	49	26.21	48	26.36	26.05	1	14,594	0.01%
2020/12/11	198	26.13	60.4	26.33	26.10	137.6	14,537	0.95%	大買/鉅額交易
2020/12/10	71.1	27.23	87	27.33	27.05	-15.9	14,332	-0.11%
2020/12/09	115	27.23	90.6	27.38	27.80	24.4	14,215	0.17%	大買/
2020/12/08	28	26.32	33	26.17	26.15	-5	13,847	-0.04%
2020/12/07	93.4	26.71	115.7	26.96	26.50	-22.3	13,754	-0.16%	大賣/
2020/12/04	346	24.93	49	25.06	25.65	297	12,973	2.29%	大買/鉅額交易
2020/12/03	74.2	24.86	94	24.97	24.50	-19.9	12,803	-0.16%
2020/12/02	11	24.21	14	24.18	24.15	-3	12,762	-0.02%
2020/12/01	45	23.82	145	23.88	24.20	-100	13,696	-0.73%	大賣/
2020/11/30	132	23.93	172	23.93	23.70	-40	14,329	-0.28%	大買/大賣/
2020/11/27	83.6	24.05	49	24.18	24.10	34.6	14,307	0.24%
2020/11/26	110	23.71	40	23.75	24.00	70	14,206	0.49%	大買/
2020/11/25	48.5	23.37	31	23.23	23.10	17.5	13,931	0.13%
2020/11/24	55	23.65	46	23.47	23.25	9	13,896	0.06%
2020/11/23	72	23.51	24	23.55	23.55	48	13,828	0.35%
2020/11/20	39	23.33	42	23.36	23.25	-3	13,763	-0.02%
2020/11/19	60	23.16	49	23.27	23.15	11	13,842	0.08%
2020/11/18	134	23.15	185	23.12	23.10	-51	14,019	-0.36%	大買/大賣/
2020/11/17	139	23.69	75	23.53	23.45	64	14,150	0.45%	大買/
2020/11/16	208	23.52	63	23.43	23.95	145	14,077	1.03%	大買/鉅額交易
2020/11/13	21	22.65	24	22.48	22.80	-3	13,799	-0.02%
2020/11/12	55	22.45	1	22.65	22.40	54	14,186	0.38%
2020/11/11	1	22.30	35	22.38	22.65	-34	14,869	-0.23%
2020/11/10	29	22.70	16.2	22.53	22.25	12.8	15,658	0.08%
2020/11/09	17	22.44	7	22.44	22.40	10	16,236	0.06%
2020/11/06	17	22.32	44	22.27	22.05	-27	16,698	-0.16%
2020/11/05	13	22.38	34	22.15	22.20	-21	16,657	-0.13%
2020/11/04	54	22.05	49	22.08	22.30	5	16,608	0.03%
2020/11/03	147	22.43	105	22.41	22.10	42	16,534	0.25%	大買/大賣/
2020/11/02	35	21.83	24	21.79	21.90	11	16,295	0.07%
2020/10/30	64	22.34	78	22.27	21.65	-14	16,540	-0.08%
2020/10/29	61	22.20	56.8	21.91	22.35	4.2	16,403	0.03%
2020/10/28	11	22.46	15	22.59	22.15	-4	16,304	-0.02%
2020/10/27	26	23.31	18	23.08	22.85	8	16,142	0.05%
2020/10/26	15	23.40	46	23.35	22.90	-31	15,990	-0.19%
2020/10/23	112	23.66	120	23.73	23.55	-8	15,775	-0.05%	大買/大賣/
2020/10/22	322	23.92	251	23.86	23.75	71	15,613	0.45%	大買/大賣/
2020/10/21	150	23.60	161	23.57	24.45	-11	14,920	-0.07%	大買/大賣/
2020/10/20	9	22.21	38	22.19	22.25	-29	14,004	-0.21%
2020/10/19	31	22.40	32	22.28	21.90	-1	13,998	-0.01%
2020/10/16	26	21.83	30	21.80	21.60	-4	13,910	-0.03%
2020/10/15	51	22.14	54	22.01	21.90	-3	13,897	-0.02%
2020/10/14	52	21.93	50	21.68	21.80	2	13,729	0.01%
2020/10/13	69	21.54	76	21.47	21.30	-7	13,649	-0.05%
2020/10/12	42	21.42	25	21.40	21.25	17	13,585	0.13%
2020/10/08	22	21.31	30	21.36	21.25	-8	13,593	-0.06%
2020/10/07	32	20.99	59	21.04	21.10	-27	13,600	-0.20%
2020/10/06	52	21.07	46	20.86	20.95	6	13,778	0.04%
2020/10/05	37	20.60	31	20.51	20.60	6	13,761	0.04%
2020/09/30	23	20.15	14	20.09	20.30	9	13,768	0.07%
2020/09/29	2	19.88	8	19.99	19.75	-6	13,818	-0.04%
2020/09/28	26	19.56	27	19.49	19.75	-1	13,934	-0.01%
2020/09/25	44	19.28	38	19.23	18.95	6	14,248	0.04%
2020/09/24	13	19.78	20	19.94	19.65	-7	14,786	-0.05%
2020/09/23	11	20.14	3	20.13	20.15	8	14,746	0.05%
2020/09/22	18	20.31	3	20.45	20.20	15	14,708	0.10%
2020/09/21	1	20.75	1	21.20	20.70	0	14,647	0.00%
2020/09/18	15	21.26	21	21.27	21.15	-6	14,606	-0.04%
2020/09/17	15	21.04	30	20.85	21.15	-15	14,567	-0.10%
2020/09/16	21	21.01	10	20.74	20.70	11	14,510	0.08%
2020/09/15	27	21.23	23	21.15	21.15	4	14,397	0.03%
2020/09/14	97	21.00	128	21.01	21.10	-31	14,325	-0.22%	大賣/
2020/09/11	77	20.53	46	20.77	20.15	31	14,108	0.22%
2020/09/10	51	20.89	62	21.03	20.90	-11	14,005	-0.08%
2020/09/09	19	20.40	29	20.36	20.60	-10	13,882	-0.07%
2020/09/08	37	20.73	42	20.84	20.60	-5	13,778	-0.04%
2020/09/07	131	21.91	62	21.58	21.15	69	13,579	0.51%	大買/
2020/09/04	238	22.66	206	22.54	22.50	32	13,177	0.24%	大買/大賣/
2020/09/03	120	21.81	121.3	21.84	22.55	-1.3	12,118	-0.01%	大買/大賣/
2020/09/02	51	20.66	91	20.68	20.50	-40	11,319	-0.35%
2020/09/01	103	20.60	22	20.17	20.85	81	11,092	0.73%	大買/
2020/08/31	25	19.97	26	20.02	20.00	-1	10,852	-0.01%
2020/08/28	23	20.10	5	20.10	20.10	18	10,805	0.17%
2020/08/27	30	20.08	41	19.92	19.80	-11	10,709	-0.10%
2020/08/26	15	20.40	15	20.49	20.25	0	10,649	0.00%
2020/08/25	31	20.59	43	20.40	20.25	-12	10,562	-0.11%
2020/08/24	71	20.69	73	20.70	20.55	-2	10,492	-0.02%
2020/08/21	48	20.61	34	20.36	21.00	14	10,543	0.13%
2020/08/20	97	20.39	72	19.94	19.35	25	10,259	0.24%
2020/08/19	115	21.49	159	21.43	21.45	-44	9,813	-0.45%	大買/大賣/
2020/08/18	184	21.73	148	21.90	21.70	36	9,455	0.38%	大買/大賣/
2020/08/17	181.3	21.44	195	21.49	21.70	-13.8	8,947	-0.15%	大買/大賣/
2020/08/14	112	20.23	100	19.70	20.55	12	8,193	0.15%	大買/
2020/08/13	140	19.15	174	19.07	19.60	-34	7,372	-0.46%	大買/大賣/
2020/08/12	108	17.26	46	17.60	17.85	62	6,571	0.94%	大買/
2020/08/11	29	16.65	26	16.49	16.55	3	6,010	0.05%
2020/08/10	14	16.61	44	16.76	16.55	-30	5,991	-0.50%
2020/08/07	24	17.11	40	17.24	17.10	-16	5,947	-0.27%
2020/08/06	73	17.19	95	17.37	17.15	-22	5,891	-0.37%
2020/08/05	117	16.88	49	16.85	17.00	68	5,686	1.20%	大買/
2020/08/04	5	16.05	56	16.10	16.00	-51	5,469	-0.93%
2020/08/03	60	15.87	24.5	15.94	15.90	35.5	5,459	0.65%
2020/07/31	21	15.50	2	15.70	15.50	19	5,405	0.35%
2020/07/30	1	15.60	20	15.51	15.65	-19	5,394	-0.35%
2020/07/29	2	15.20	0	0.00	15.20	2	5,379	0.04%
2020/07/28	20	15.22	4	15.33	15.10	16	5,383	0.30%
2020/07/27	23	15.79	9	15.92	15.70	14	5,373	0.26%
2020/07/24	22	15.93	7	15.50	15.55	15	5,273	0.28%
2020/07/23	7	16.15	20	16.12	16.25	-13	5,194	-0.25%
2020/07/22	23	16.45	0	0.00	16.45	23	5,113	0.45%
2020/07/20	2	16.00	4	16.00	16.00	-2	4,878	-0.04%
2020/07/17	2	15.88	2	16.40	15.90	0	4,837	0.00%
2020/07/16	12	16.12	24	16.13	16.30	-12	4,788	-0.25%
2020/07/15	2	15.70	5	15.89	15.70	-3	4,691	-0.06%
2020/07/14	2	16.15	11	16.47	16.25	-9	4,620	-0.19%
2020/07/13	38	15.99	98	16.36	16.50	-60	4,581	-1.31%
2020/07/10	20	15.77	29	15.69	15.55	-9	4,387	-0.21%
2020/07/09	68	15.98	72	15.82	15.80	-4	4,346	-0.09%
2020/07/08	9	15.89	12	16.15	16.05	-3	4,320	-0.07%
2020/07/07	36	15.72	59	15.81	15.75	-23	4,218	-0.55%
2020/07/06	69	16.31	148	16.17	16.25	-79	4,102	-1.93%	大賣/
2020/07/03	122	15.66	85	15.66	16.10	37	3,749	0.99%	大買/
2020/07/02	12	14.56	0	0.00	14.65	12	3,103	0.39%
2020/07/01	0	0.00	4	14.26	14.20	-4	3,063	-0.13%
2020/06/30	0	0.00	88	14.05	14.05	-88	3,063	-2.87%
2020/06/29	41	13.97	18	14.00	13.95	23	3,068	0.75%
2020/06/24	34	14.38	2	14.45	14.25	32	3,058	1.05%
2020/06/23	10	14.05	10	13.95	14.05	0	3,093	0.00%
2020/06/22	10	14.25	8	14.22	14.15	2	3,183	0.06%
2020/06/19	2	14.40	4	14.43	14.25	-2	3,219	-0.06%
2020/06/18	0	0.00	3	14.20	14.20	-3	3,212	-0.09%
2020/06/16	0	0.00	4	14.15	14.15	-4	3,217	-0.12%
2020/06/15	2	13.85	0	0.00	13.75	2	3,278	0.06%
2020/06/12	0	0.00	3	13.80	14.05	-3	3,282	-0.09%
2020/06/11	28	14.30	44	14.64	14.25	-16	3,291	-0.49%
2020/06/10	39	14.59	3	14.63	14.65	36	3,294	1.09%
2020/06/09	3	14.93	0	0.00	14.75	3	3,343	0.09%
2020/06/08	0	0.00	13	14.91	14.80	-13	3,357	-0.39%
2020/06/05	20	14.95	18	14.88	14.85	2	3,345	0.06%
2020/06/03	0	0.00	1	14.95	14.85	-1	3,328	-0.03%
2020/06/02	18	15.04	25	14.84	15.10	-7	3,309	-0.21%
2020/06/01	31	15.13	12	15.10	15.05	19	3,234	0.59%
2020/05/29	57	14.54	112	14.83	15.15	-55	3,239	-1.70%	大賣/
2020/05/28	199	14.74	109	14.75	14.60	90	3,215	2.80%	大買/大賣/
2020/05/27	30	13.88	52	13.57	14.50	-22	2,900	-0.76%
2020/05/26	58	13.52	5	13.55	13.45	53	2,822	1.88%
2020/05/21	15	13.75	7	13.70	13.70	8	2,828	0.28%
2020/05/20	17	13.70	8	13.65	13.60	9	2,823	0.32%
2020/05/19	0	0.00	12	13.19	13.40	-12	2,759	-0.43%
2020/05/18	5	13.07	11	13.20	13.10	-6	2,743	-0.22%
2020/05/15	10	13.36	0	0.00	13.35	10	2,729	0.37%
2020/05/14	0	0.00	2	13.88	13.40	-2	2,718	-0.07%
2020/05/13	1	14.10	8	14.00	14.00	-7	2,666	-0.26%
2020/05/12	0	0.00	50	14.18	14.15	-50	2,725	-1.83%
2020/05/11	64	14.40	3	14.43	14.50	61	2,716	2.25%
2020/05/08	10	14.18	0	0.00	13.95	10	2,612	0.38%
2020/05/07	0	0.00	20	13.98	14.05	-20	2,609	-0.77%
2020/05/05	43	13.93	61	13.93	13.85	-18	2,675	-0.67%
2020/05/04	5	13.90	39	13.95	13.90	-34	2,703	-1.26%
2020/04/30	19	14.20	31	14.23	14.25	-12	2,705	-0.44%
2020/04/29	36	14.01	41	14.01	14.00	-5	2,688	-0.19%
2020/04/28	32	13.88	45	13.89	13.85	-13	2,685	-0.48%
2020/04/27	78	14.03	48	14.11	14.20	30	2,725	1.10%
2020/04/24	18	13.81	33	13.85	13.80	-15	2,692	-0.56%
2020/04/23	85	13.75	67	13.84	13.80	18	2,688	0.67%
2020/04/22	16	13.50	16	13.53	13.65	0	2,682	0.00%
2020/04/21	44	13.60	19	13.81	13.40	25	2,683	0.93%
2020/04/20	18	13.85	30	13.90	13.85	-12	2,661	-0.45%
2020/04/17	3	13.80	0	0.00	13.85	3	2,667	0.11%
2020/04/16	28	14.15	8	14.00	14.10	20	2,636	0.76%
2020/04/15	8	14.05	38	13.85	14.05	-30	2,660	-1.13%
2020/04/14	20	13.63	62	13.58	13.60	-42	2,641	-1.59%
2020/04/13	32	13.54	2	13.40	13.40	30	2,646	1.13%
2020/04/10	15	13.07	47	13.16	13.30	-32	2,646	-1.21%
2020/04/09	70	13.27	56	13.27	13.10	14	2,664	0.53%
2020/04/08	50	12.75	83	12.63	12.90	-33	2,636	-1.25%
2020/04/07	40	12.36	30	12.41	12.40	10	2,654	0.38%
2020/04/06	0	0.00	30	11.95	12.15	-30	2,656	-1.13%
2020/04/01	47	11.94	117	11.93	12.00	-70	2,660	-2.63%	大賣/
2020/03/31	54	11.90	365	11.95	11.80	-311	2,698	-11.52%	大賣/鉅額交易
2020/03/30	9	11.78	11	11.55	11.90	-2	2,755	-0.07%
2020/03/27	76	12.09	65	12.22	12.00	11	2,758	0.40%
2020/03/26	30	12.11	51	11.66	12.25	-21	2,701	-0.78%
2020/03/25	60	11.59	0	0.00	11.65	60	2,607	2.30%
2020/03/24	8	10.95	0	0.00	10.90	8	2,598	0.31%
2020/03/20	10	10.90	3	10.95	10.90	7	2,583	0.27%
2020/03/19	2	10.48	0	0.00	10.10	2	2,578	0.08%
2020/03/18	0	0.00	8	11.45	11.20	-8	2,579	-0.31%
2020/03/17	108	11.59	5	11.40	11.30	103	2,596	3.97%	大買/鉅額交易
2020/03/16	8	12.30	7	11.90	11.85	1	2,576	0.04%
2020/03/13	0	0.00	1	11.80	12.45	-1	2,541	-0.04%
2020/03/11	45	14.15	8	14.60	14.15	37	2,411	1.53%
2020/03/10	16	14.20	8	14.35	14.50	8	2,393	0.33%
2020/03/09	1	14.60	8	15.05	14.50	-7	2,370	-0.30%
2020/03/06	10	15.25	20	15.20	15.15	-10	2,358	-0.42%
2020/03/05	18	15.55	58	15.72	15.50	-40	2,348	-1.70%
2020/03/04	76	15.56	96	15.51	15.55	-20	2,319	-0.86%
2020/03/03	86	15.42	7	15.46	15.45	79	2,240	3.53%
2020/03/02	12	14.58	63	14.61	14.65	-51	2,205	-2.31%
2020/02/27	0	0.00	28	14.50	14.10	-28	2,181	-1.28%
2020/02/26	20	14.63	2	14.50	14.70	18	2,174	0.83%
2020/02/25	28	14.57	20	14.70	14.60	8	2,173	0.37%
2020/02/17	0	0.00	28.3	15.22	15.15	-28.3	2,267	-1.25%
2020/02/14	40	15.20	15	15.28	15.25	25	2,306	1.08%
2020/02/13	28	15.42	55	15.51	15.30	-27	2,315	-1.17%
2020/02/12	11	14.94	11	14.90	15.10	0	2,271	0.00%
2020/02/11	28	14.70	3	14.75	14.65	25	2,280	1.10%
2020/02/10	0	0.00	3	14.73	14.60	-3	2,319	-0.13%
2020/02/07	6	14.57	58	14.65	14.55	-52	2,333	-2.23%
2020/02/06	2	14.65	0	0.00	14.95	2	2,303	0.09%
2020/02/05	58	14.57	10	14.40	14.65	48	2,258	2.13%
2020/01/30	2	15.05	0	0.00	14.85	2	2,290	0.09%
2020/01/20	0	0.00	1	16.50	16.45	-1	2,238	-0.04%
2020/01/13	0	0.00	2	16.45	16.60	-2	2,354	-0.08%
2020/01/09	2	16.55	1	16.45	16.45	1	2,379	0.04%
2020/01/08	18	16.20	18	16.35	16.50	0	2,340	0.00%
2020/01/07	0	0.00	2	16.45	16.45	-2	2,449	-0.08%
2020/01/06	1	16.70	9	16.71	16.70	-8	2,496	-0.32%
2020/01/03	11	17.08	25	17.26	17.10	-14	2,475	-0.57%
2020/01/02	18	17.24	2	17.18	17.15	16	2,457	0.65%
2019/12/31	8	17.40	36	17.44	17.15	-28	2,437	-1.15%
2019/12/30	27	17.29	7	17.15	17.35	20	2,399	0.83%
2019/12/27	0	0.00	10	17.29	17.10	-10	2,378	-0.42%
2019/12/26	5	17.42	21	17.40	17.15	-16	2,370	-0.67%
2019/12/25	32	17.28	20	17.25	17.30	12	2,331	0.51%
2019/12/24	10	16.95	10	16.90	16.90	0	2,304	0.00%
2019/12/23	19	17.07	0	0.00	16.90	19	2,308	0.82%
2019/12/20	9	17.05	18	17.10	17.10	-9	2,328	-0.39%
2019/12/19	9	17.35	0	0.00	17.05	9	2,402	0.37%
2019/12/17	9	17.05	0	0.00	16.95	9	2,523	0.36%
2019/12/16	0	0.00	18	17.02	16.95	-18	2,545	-0.71%
2019/12/13	18	16.95	5	16.95	16.85	13	2,549	0.51%
2019/12/09	0	0.00	3	16.70	16.65	-3	2,565	-0.12%
2019/12/06	0	0.00	20	16.65	16.65	-20	2,582	-0.77%
2019/12/05	0	0.00	8	16.65	16.65	-8	2,640	-0.30%
2019/12/04	8	16.55	0	0.00	16.55	8	2,693	0.30%
2019/12/02	9	16.74	8	16.60	16.50	1	2,813	0.04%
2019/11/28	0	0.00	38	17.16	17.05	-38	2,865	-1.33%
2019/11/27	29	17.17	9	17.16	17.25	20	3,005	0.67%
2019/11/26	9	16.91	0	0.00	17.05	9	3,048	0.30%
2019/11/22	1	16.80	0	0.00	16.80	1	3,068	0.03%
2019/11/21	10	16.85	0	0.00	16.90	10	3,126	0.32%
2019/11/18	220	17.36	0	0.00	17.20	220	3,263	6.74%	大買/鉅額交易
2019/11/15	100	17.05	0	0.00	17.15	100	3,523	2.84%
2019/11/14	50	16.81	68	16.84	16.75	-18	3,623	-0.50%
2019/11/13	31	16.89	20	16.75	16.65	11	3,641	0.30%
2019/11/08	58	16.93	2	17.00	17.10	56	3,655	1.53%
2019/11/07	2	16.80	0	0.00	16.85	2	3,675	0.05%
2019/11/06	0	0.00	18	17.26	17.00	-18	3,689	-0.49%
2019/11/04	2	17.35	7	17.33	17.35	-5	3,743	-0.13%
2019/11/01	16	17.28	20	17.30	17.30	-4	3,801	-0.11%
2019/10/31	2	17.10	0	0.00	17.20	2	3,888	0.05%
2019/10/30	18	17.28	5	17.25	17.25	13	3,966	0.33%
2019/10/29	1	17.15	28	17.29	17.10	-27	4,101	-0.66%
2019/10/28	26	17.28	20	17.35	17.35	6	4,491	0.13%
2019/10/25	4	17.40	30	17.30	17.25	-26	4,847	-0.54%
2019/10/24	40	17.51	11	17.51	17.55	29	5,018	0.58%
2019/10/23	31	17.61	11	17.94	17.45	20	5,050	0.40%
2019/10/21	0	0.00	1	17.55	17.50	-1	5,084	-0.02%
2019/10/18	14	17.59	2	17.55	17.45	12	5,098	0.24%
2019/10/16	0	0.00	18	17.75	17.45	-18	5,103	-0.35%
2019/10/15	39	17.69	35	17.60	17.70	4	5,090	0.08%
2019/10/14	23	17.44	5	17.40	17.45	18	4,968	0.36%
2019/10/08	0	0.00	18	16.75	16.75	-18	5,050	-0.36%
2019/10/07	18	16.95	1	17.00	16.95	17	5,057	0.34%
2019/10/02	0	0.00	8	16.95	17.10	-8	5,128	-0.16%
2019/10/01	20	17.00	10	17.05	17.05	10	5,142	0.19%
2019/09/27	5	17.20	18	17.21	16.95	-13	5,152	-0.25%
2019/09/26	3	17.55	43	17.45	17.45	-40	5,165	-0.77%
2019/09/25	59	17.57	8	17.47	17.55	51	5,176	0.99%
2019/09/24	3	17.73	20	18.03	17.45	-17	5,157	-0.33%
2019/09/23	29	17.72	0	0.00	17.90	29	5,077	0.57%
2019/09/20	0	0.00	46	17.35	17.05	-46	4,954	-0.93%
2019/09/19	44	17.28	0	0.00	17.35	44	4,939	0.89%
2019/09/18	0	0.00	50	17.23	17.15	-50	4,919	-1.02%
2019/09/17	1	17.40	0	0.00	17.40	1	4,944	0.02%
2019/09/16	51	17.59	30	17.60	17.50	21	4,938	0.43%
2019/09/12	38	17.15	87	17.15	17.45	-49	4,896	-1.00%
2019/09/11	0	0.00	38	17.30	17.10	-38	4,939	-0.77%
2019/09/10	15	17.25	0	0.00	17.20	15	4,935	0.30%
2019/09/09	30	17.33	1	17.25	17.20	29	4,941	0.59%
2019/09/06	80	17.80	66	17.99	17.75	14	4,924	0.28%
2019/09/05	40	18.00	41	17.85	17.90	-1	4,887	-0.02%
2019/09/04	20	17.70	20	17.85	17.70	0	4,820	0.00%
2019/09/03	20	17.60	22	17.75	17.70	-2	4,833	-0.04%
2019/09/02	30	17.63	0	0.00	17.60	30	4,796	0.63%
2019/08/30	22	18.15	45.3	17.76	17.65	-23.3	4,754	-0.49%
2019/08/29	31	17.60	30	17.32	17.70	1	4,613	0.02%
2019/08/28	30	17.18	30	17.32	17.15	0	4,503	0.00%
2019/08/27	20	17.23	10	17.15	17.10	10	4,477	0.22%
2019/08/26	6	17.08	20	17.03	16.95	-14	4,466	-0.31%
2019/08/23	48	17.50	53	17.50	17.40	-5	4,412	-0.11%
2019/08/22	38	17.40	39	17.56	17.40	-1	4,386	-0.02%
2019/08/21	32	17.19	62	17.27	17.30	-30	4,350	-0.69%
2019/08/20	41	17.65	5	17.30	17.10	36	4,303	0.84%
2019/08/19	25	16.79	48	17.07	17.20	-23	4,031	-0.57%
2019/08/16	17	16.40	0	0.00	16.35	17	3,906	0.44%
2019/08/15	2	15.85	5.1	15.79	16.05	-3.1	3,928	-0.08%
2019/08/14	0	0.00	18	16.05	16.00	-18	3,928	-0.46%
2019/08/13	13	15.90	33	15.94	15.80	-20	3,906	-0.51%
2019/08/12	38	16.13	0	0.00	16.15	38	3,897	0.98%
2019/08/06	0	0.00	7	15.12	15.45	-7	4,096	-0.17%
2019/08/05	0	0.00	9	15.75	15.55	-9	4,070	-0.22%
2019/08/02	3	16.00	14	16.05	15.90	-11	4,036	-0.27%
2019/08/01	23	16.79	2	16.65	16.60	21	4,063	0.52%
2019/07/31	11	17.07	21	17.31	17.05	-10	3,958	-0.25%
2019/07/30	37	17.67	142	17.39	18.10	-105	3,798	-2.76%	大賣/鉅額交易
2019/07/29	26	17.15	118	17.24	17.60	-92	3,453	-2.66%	大賣/
2019/07/26	94	15.79	67	15.70	16.00	27	3,119	0.87%
2019/07/25	38	15.51	69	15.57	15.55	-31	2,956	-1.05%
2019/07/24	1	15.65	7	15.70	15.70	-6	2,931	-0.20%
2019/07/23	88	15.67	24	15.90	15.65	64	2,973	2.15%
2019/07/22	20	15.48	40	15.43	15.40	-20	2,935	-0.68%
2019/07/19	20	15.30	50	15.31	15.25	-30	2,961	-1.01%
2019/07/17	2	15.45	70	15.45	15.50	-68	3,021	-2.25%
2019/07/16	20	15.35	0	0.00	15.30	20	3,312	0.60%
2019/07/15	0	0.00	20	15.65	15.40	-20	3,411	-0.59%
2019/07/12	75	15.28	8	15.30	15.45	67	3,417	1.96%
2019/07/11	70	14.98	20	15.00	15.00	50	3,463	1.44%
2019/07/10	30	15.10	30	15.10	15.15	0	3,509	0.00%
2019/07/09	4	14.90	0	0.00	15.05	4	3,469	0.12%
2019/07/08	0	0.00	30	14.90	14.95	-30	3,489	-0.86%
2019/07/05	30	15.07	0	0.00	14.85	30	3,522	0.85%
2019/07/04	2	15.00	74	15.02	15.10	-72	3,538	-2.03%
2019/07/03	76	15.12	9	15.01	14.85	67	3,560	1.88%
2019/07/02	0	0.00	1	14.95	14.90	-1	3,524	-0.03%
2019/07/01	30	14.78	0	0.00	14.75	30	3,580	0.84%
2019/06/27	40	14.75	0	0.00	14.70	40	3,630	1.10%
2019/06/26	11	14.60	30	14.59	14.60	-19	3,626	-0.52%
2019/06/25	0	0.00	51	14.69	14.60	-51	3,639	-1.40%
2019/06/24	30	14.82	0	0.00	14.85	30	3,654	0.82%
2019/06/21	15	14.66	18	14.79	14.70	-3	3,641	-0.08%
2019/06/20	25	14.82	24	14.88	14.70	1	3,649	0.03%
2019/06/19	22	14.75	28	14.51	14.70	-6	3,661	-0.16%
2019/06/18	38	14.58	0	0.00	14.35	38	3,585	1.06%
2019/06/17	0	0.00	2	14.50	14.45	-2	3,565	-0.06%
2019/06/14	20	14.38	20	14.20	14.35	0	3,572	0.00%
2019/06/13	20	14.18	0	0.00	14.10	20	3,534	0.57%
2019/06/12	13	14.15	0	0.00	14.15	13	3,516	0.37%
2019/06/11	0	0.00	8	14.00	14.20	-8	3,482	-0.23%
2019/06/10	8	13.75	0	0.00	13.75	8	3,435	0.23%
2019/06/06	8	13.85	8	13.80	13.65	0	3,436	0.00%
2019/06/05	8	14.00	8	13.95	13.85	0	3,433	0.00%
2019/06/04	18	14.00	18	13.95	13.90	0	3,429	0.00%
2019/05/31	0	0.00	1	14.15	14.10	-1	3,437	-0.03%
2019/05/30	1	13.80	0	0.00	13.80	1	3,418	0.03%
2019/05/29	0	0.00	40	13.35	13.65	-40	3,411	-1.17%
2019/05/28	10	13.77	36	14.06	13.65	-26	3,394	-0.77%
2019/05/27	3	14.22	30	14.20	14.10	-27	3,388	-0.80%
2019/05/24	11	14.44	13	14.30	14.30	-2	3,396	-0.06%
2019/05/23	0	0.00	11	14.35	14.35	-11	3,556	-0.31%
2019/05/22	31	14.75	1	14.65	14.65	30	3,612	0.83%
2019/05/21	1	14.25	20	14.60	14.50	-19	3,554	-0.53%
2019/05/20	52	14.50	31	14.67	14.50	21	3,558	0.59%
2019/05/17	22	14.89	129	14.76	14.50	-107	3,557	-3.01%	大賣/鉅額交易
2019/05/16	38	15.11	22	15.11	14.85	16	3,535	0.45%
2019/05/15	110	15.14	0	0.00	14.90	110	3,471	3.17%	大買/鉅額交易
2019/05/14	57	14.86	13	14.54	15.00	44	3,483	1.26%
2019/05/13	0	0.00	10	14.15	14.15	-10	3,335	-0.30%
2019/05/10	57	14.48	37	14.57	14.50	20	3,307	0.60%
2019/05/09	34	15.01	137	14.79	14.50	-103	3,278	-3.14%	大賣/鉅額交易
2019/05/08	35	14.75	39	14.53	15.00	-4	3,147	-0.13%
2019/05/07	0	0.00	15	14.75	14.70	-15	3,119	-0.48%
2019/05/06	15	14.68	60	14.63	14.60	-45	3,105	-1.45%
2019/05/03	25	14.98	1	14.90	15.00	24	3,006	0.80%
2019/05/02	35	14.64	8	14.64	14.70	27	2,953	0.91%
2019/04/30	3	14.53	4	14.45	14.45	-1	2,912	-0.03%
2019/04/29	28	14.63	6	14.73	14.60	22	2,888	0.76%
2019/04/26	20	14.31	20	14.40	14.25	0	2,794	0.00%
2019/04/25	7	14.45	7	14.45	14.45	0	2,775	0.00%
2019/04/24	70	14.86	20	14.65	14.40	50	2,802	1.78%
2019/04/23	0	0.00	50	14.88	14.85	-50	2,750	-1.82%
2019/04/22	1	15.40	104	15.30	15.15	-103	2,729	-3.77%	大賣/鉅額交易
2019/04/19	40	14.64	21	14.35	14.90	19	2,433	0.78%
2019/04/18	1	14.55	47	14.30	14.15	-46	2,321	-1.98%
2019/04/17	110	14.56	60	14.63	14.60	50	2,288	2.18%	大買/
2019/04/16	42	14.21	11	14.15	14.25	31	2,112	1.47%
2019/04/15	30	14.02	0	0.00	13.95	30	2,046	1.47%
2019/04/12	38	14.05	0	0.00	13.95	38	2,024	1.88%
2019/04/11	40	14.05	47	13.83	14.00	-7	1,973	-0.35%
2019/04/10	10	14.15	32	13.92	13.90	-22	1,922	-1.14%
2019/04/09	20	13.95	30	13.85	14.05	-10	1,879	-0.53%
2019/04/08	0	0.00	31	13.75	13.80	-31	1,858	-1.67%
2019/04/03	34	13.79	3	13.80	13.85	31	1,842	1.68%
2019/04/02	60	13.42	0	0.00	13.55	60	1,762	3.41%
2019/04/01	28	13.22	0	0.00	13.20	28	1,719	1.63%
2019/03/27	1	13.45	0	0.00	13.30	1	1,654	0.06%
2019/03/25	0	0.00	18	13.57	13.65	-18	1,597	-1.13%
2019/03/22	18	14.15	0	0.00	14.00	18	1,579	1.14%
2019/03/21	5	14.05	1	13.95	13.95	4	1,537	0.26%
2019/03/20	10	13.90	18	13.78	13.90	-8	1,533	-0.52%
2019/03/19	48	13.91	28	13.84	13.80	20	1,540	1.30%
2019/03/18	18	13.69	5	13.68	13.70	13	1,512	0.86%
2019/03/15	0	0.00	2	13.65	13.60	-2	1,515	-0.13%
2019/03/14	8	13.65	53	13.55	13.50	-45	1,548	-2.91%
2019/03/12	0	0.00	1	13.65	13.75	-1	1,578	-0.06%
2019/03/08	0	0.00	30	13.40	13.45	-30	1,652	-1.81%
2019/03/07	2	13.50	0	0.00	13.50	2	1,662	0.12%
2019/03/06	0	0.00	21	13.75	13.75	-21	1,683	-1.25%
2019/03/05	1	13.75	0	0.00	13.75	1	1,751	0.06%
2019/02/27	4	13.71	8	13.70	13.75	-4	1,759	-0.23%
2019/02/26	5	13.90	17	13.89	13.85	-12	1,756	-0.68%
2019/02/25	3	14.10	41	14.15	14.10	-38	1,747	-2.17%
2019/02/22	44	14.51	2	14.40	14.20	42	1,743	2.41%
2019/02/21	46	14.38	91	14.10	14.40	-45	1,627	-2.77%
2019/02/20	3	14.10	0	0.00	14.05	3	1,579	0.19%
2019/02/19	25	14.29	1	14.10	14.05	24	1,646	1.46%
2019/02/18	60	14.07	0	0.00	14.25	60	1,627	3.69%
2019/02/15	2	14.10	4	13.75	14.10	-2	1,623	-0.12%
2019/02/14	8	14.10	8	14.10	13.95	0	1,608	0.00%
2019/02/13	6	13.72	14	14.11	14.10	-8	1,588	-0.50%
2019/02/12	2	13.40	5	13.35	13.50	-3	1,505	-0.20%
2019/02/11	0	0.00	7	13.00	13.10	-7	1,488	-0.47%
2019/01/30	24	13.04	0	0.00	13.00	24	1,516	1.58%
2019/01/28	0	0.00	1	13.20	13.15	-1	1,532	-0.07%
2019/01/24	0	13.05	1	13.05	13.05	-1	1,659	-0.06%
2019/01/22	18	13.03	0	0.00	13.00	18	1,701	1.06%
2019/01/16	59	13.23	54	13.25	13.20	5	1,758	0.28%
2019/01/14	0	0.00	62	12.65	12.85	-62	1,674	-3.70%
2019/01/11	55	12.84	50	12.82	12.70	5	1,677	0.30%
2019/01/10	58	12.75	0	0.00	12.75	58	1,666	3.48%
2018/12/12	5	13.50	5	13.35	13.35	0	2,226	0.00%
2018/12/05	0	0.00	3	13.70	13.75	-3	2,485	-0.12%
2018/12/04	0	0.00	9	13.85	13.70	-9	2,494	-0.36%
2018/12/03	38	13.80	49	13.80	13.85	-11	2,503	-0.44%
2018/11/30	28	13.53	30	13.48	13.45	-2	2,462	-0.08%
2018/11/29	2	13.50	18	13.55	13.35	-16	2,479	-0.65%
2018/11/28	18	13.48	4	13.60	13.50	14	2,473	0.57%
2018/11/22	0	0.00	67	12.88	12.80	-67	2,529	-2.65%
2018/11/21	8	13.05	2	13.10	13.05	6	2,567	0.23%
2018/11/16	27	12.77	15	12.80	12.70	12	2,691	0.45%
2018/11/15	0	0.00	8	12.31	12.30	-8	2,661	-0.30%
2018/11/14	8	12.30	0	0.00	12.25	8	2,674	0.30%
2018/11/13	0	0.00	0	12.20	12.15	0	2,698	0.00%
2018/11/12	0	0.00	0	12.10	12.15	0	2,738	0.00%
2018/11/08	15	12.22	0	0.00	12.20	15	2,802	0.54%
2018/11/02	80	12.60	0	0.00	12.25	80	3,002	2.66%
2018/10/31	0	0.00	27	11.70	11.65	-27	2,947	-0.92%
2018/10/30	0	0.00	34	11.40	11.40	-34	2,927	-1.16%
2018/10/29	37	11.45	1	11.30	11.40	36	2,934	1.23%
2018/10/26	0	0.00	10	11.30	11.30	-10	2,959	-0.34%
2018/10/23	0	0.00	0	11.60	11.55	0	3,000	0.00%
2018/10/22	0	0.00	1	11.90	11.90	-1	3,044	-0.03%
2018/10/19	2	11.55	0	0.00	11.60	2	3,104	0.06%
2018/10/17	6	11.88	40	11.90	11.75	-34	3,220	-1.06%
2018/10/16	34	11.68	0	0.00	11.65	34	3,330	1.02%
2018/10/15	19	11.64	19	11.50	11.50	0	3,340	0.00%
2018/10/12	4	11.35	0	0.00	11.50	4	3,345	0.12%
2018/10/11	22	11.30	30	11.48	11.30	-8	3,348	-0.24%
2018/10/09	54	12.76	1	12.80	12.55	53	3,334	1.59%
2018/10/05	1	12.70	0	0.00	12.75	1	3,485	0.03%
2018/10/04	8	13.60	8	13.55	13.40	0	3,479	0.00%
2018/09/27	18	13.65	23	13.69	13.50	-5	3,695	-0.14%
2018/09/26	0	0.00	2	13.90	13.70	-2	4,038	-0.05%
2018/09/25	6	13.90	92	13.94	13.85	-86	5,006	-1.72%
2018/09/21	92	14.11	3	14.10	14.15	89	5,222	1.70%
2018/09/20	18	13.60	18	13.50	13.60	0	5,118	0.00%
2018/09/19	5	14.05	5	13.95	13.70	0	5,119	0.00%
2018/09/18	6	13.68	31	13.81	13.55	-25	5,063	-0.49%
2018/09/17	39	14.20	98	14.12	14.00	-59	5,046	-1.17%
2018/09/14	88	13.62	0	0.00	14.05	88	4,885	1.80%
2018/09/13	18	13.10	18	13.05	13.10	0	4,807	0.00%
2018/09/12	1	12.90	0	0.00	12.90	1	4,829	0.02%
2018/09/11	8	13.05	8	12.95	13.25	0	4,876	0.00%
2018/09/10	0	0.00	4	13.00	13.00	-4	4,902	-0.08%
2018/09/07	14	13.62	0	0.00	13.55	14	4,913	0.28%
2018/09/06	40	14.35	39	14.25	14.25	1	4,962	0.02%
2018/09/05	6.1	14.74	89	14.53	14.35	-82.9	5,044	-1.64%
2018/09/04	89	14.54	6	14.60	14.60	83	5,117	1.62%
2018/09/03	28	14.67	101	14.60	14.40	-73	5,247	-1.39%	大賣/
2018/08/31	10	14.94	70	14.79	14.85	-60	5,516	-1.09%
2018/08/30	40	14.83	9	14.84	14.80	31	5,635	0.55%
2018/08/29	78	14.97	171	14.81	14.90	-93	5,795	-1.60%	大賣/
2018/08/28	10	15.00	10.1	14.90	14.80	-0.1	5,863	0.00%
2018/08/27	107	14.89	36.1	14.66	15.00	70.9	5,881	1.20%	大買/
2018/08/24	50	14.30	34	14.36	14.35	16	5,810	0.28%
2018/08/23	0	0.00	2	14.40	14.55	-2	5,917	-0.03%
2018/08/22	35	14.53	3.7	14.48	14.40	31.3	6,025	0.52%
2018/08/21	19	14.41	13	14.35	14.20	6	6,183	0.10%
2018/08/20	60	14.23	40	14.10	14.45	20	6,486	0.31%
2018/08/17	17	14.52	103	14.59	14.50	-86	6,652	-1.29%	大賣/
2018/08/16	132	14.52	2	14.45	14.60	130	7,144	1.82%	大買/鉅額交易
2018/08/15	41	14.43	112	14.46	14.30	-71	7,235	-0.98%	大賣/
2018/08/14	73	14.84	25	15.00	15.10	48	7,301	0.66%
2018/08/13	38	14.60	8	15.35	14.80	30	7,387	0.41%
2018/08/10	8	15.90	60	15.80	15.75	-52	7,420	-0.70%
2018/08/09	61	15.76	0	0.00	15.75	61	7,516	0.81%
2018/08/06	10	15.45	0	0.00	15.50	10	8,285	0.12%
2018/08/03	1	15.45	0	0.00	15.45	1	8,549	0.01%
2018/08/02	11	15.65	0	0.00	15.45	11	8,616	0.13%
2018/07/31	1	15.80	0	0.00	15.80	1	8,743	0.01%
2018/07/30	0	0.00	72	16.27	15.90	-72	8,946	-0.80%
2018/07/27	53	16.58	0	0.00	16.40	53	8,896	0.60%
2018/07/26	14	16.53	57	16.54	16.45	-43	8,851	-0.49%
2018/07/25	17	16.35	0	0.00	16.50	17	8,828	0.19%
2018/07/24	16	16.13	39	16.12	16.10	-23	8,815	-0.26%
2018/07/23	37	16.15	7	16.35	16.30	30	8,770	0.34%
2018/07/20	20	16.00	20	15.80	15.95	0	8,648	0.00%
2018/07/19	52	15.89	1	16.00	15.95	51	8,640	0.59%
2018/07/18	13	15.90	16	15.91	15.85	-3	8,652	-0.03%
2018/07/17	5	15.80	0	0.00	16.00	5	8,647	0.06%
2018/07/16	30	16.07	0	0.00	16.00	30	8,603	0.35%
2018/07/13	1	16.35	0	0.00	16.35	1	8,501	0.01%
2018/07/12	0	0.00	9	15.85	16.30	-9	8,446	-0.11%
2018/07/11	11	16.00	0	0.00	15.85	11	8,438	0.13%
2018/07/09	31	16.13	28	15.94	15.95	3	8,536	0.04%
2018/07/06	3	16.18	0	0.00	16.00	3	8,502	0.04%
2018/07/05	3	16.88	10	17.09	16.35	-7	8,428	-0.08%
2018/07/04	51	17.09	84	17.16	16.90	-33	8,378	-0.39%
2018/07/03	118	17.68	115	17.49	17.00	3	8,024	0.04%	大買/大賣/
2018/07/02	32	16.57	35	15.97	16.70	-3	7,037	-0.04%
2018/06/29	22	15.32	7	15.25	15.35	15	6,789	0.22%
2018/06/27	8	15.30	8	15.25	15.15	0	6,796	0.00%
2018/06/26	23	15.04	16	14.87	15.15	7	6,772	0.10%
2018/06/25	0	0.00	5	15.05	14.95	-5	6,743	-0.07%
2018/06/22	3	15.40	0	0.00	15.25	3	6,717	0.04%
2018/06/20	24	15.67	24	15.41	15.35	0	6,681	0.00%
2018/06/19	1	16.25	2	16.48	15.90	-1	6,620	-0.02%
2018/06/14	5	17.18	8	16.95	16.55	-3	6,557	-0.05%
2018/06/13	0	0.00	72	17.02	16.90	-72	6,484	-1.11%
2018/06/12	58	17.19	28	16.99	17.20	30	6,396	0.47%
2018/06/11	14	17.23	10	16.80	16.95	4	6,291	0.06%
2018/06/08	100	17.01	76	17.36	17.00	24	6,170	0.39%
2018/06/07	48	16.92	86	16.78	16.45	-38	5,851	-0.65%
2018/06/06	98	16.51	43	16.37	16.75	55	5,703	0.96%
2018/06/05	0	0.00	1	15.85	15.90	-1	5,536	-0.02%
2018/06/01	3	16.17	0	0.00	16.20	3	5,385	0.06%
2018/05/31	81	16.59	30	16.68	16.40	51	5,333	0.96%
2018/05/30	47	16.95	46	16.95	16.75	1	5,218	0.02%
2018/05/29	9	16.82	74	16.95	16.80	-65	5,201	-1.25%
2018/05/28	128	16.88	179	16.81	17.45	-51	4,999	-1.02%	大買/大賣/
2018/05/25	37	16.73	82	16.58	16.65	-45	4,676	-0.96%
2018/05/24	160	16.77	102	16.35	16.85	58	4,495	1.29%	大買/大賣/
2018/05/23	101	15.43	18	15.17	15.90	83	3,979	2.09%	大買/
2018/05/22	3	15.03	82	15.03	15.50	-79	3,850	-2.05%
2018/05/21	96	15.24	34	15.30	15.40	62	3,757	1.65%
2018/05/18	5	14.75	12	14.82	14.65	-7	3,614	-0.19%
2018/05/17	1	14.85	58	15.00	14.95	-57	3,540	-1.61%
2018/05/16	87	15.53	87	15.85	15.75	0	3,412	0.00%
2018/05/15	50	15.76	234	15.99	15.90	-184	3,291	-5.59%	大賣/鉅額交易
2018/05/14	180	15.41	200	14.84	15.75	-20	2,946	-0.68%	大買/大賣/
2018/05/11	66	14.76	91	14.32	14.35	-25	2,490	-1.00%
2018/05/10	111	13.99	0	0.00	14.00	111	2,220	5.00%	大買/鉅額交易
2018/05/09	9	13.84	30	13.80	13.70	-21	2,130	-0.99%
2018/05/08	19	13.56	87	13.49	13.50	-68	2,053	-3.31%
2018/05/07	152	13.28	42	13.72	13.90	110	1,947	5.65%	大買/鉅額交易
2018/05/04	40	12.80	70	12.75	12.75	-30	1,725	-1.74%
2018/04/30	95	12.77	11	12.70	12.55	84	1,696	4.95%
2018/04/26	12	11.90	1	12.10	11.70	11	1,608	0.68%
2018/04/25	23	12.15	30	12.00	12.00	-7	1,592	-0.44%
2018/04/24	20	12.40	0	0.00	12.25	20	1,571	1.27%
2018/04/20	0	0.00	2	13.05	12.90	-2	1,533	-0.13%
2018/04/18	0	0.00	20	12.98	13.00	-20	1,552	-1.29%
2018/04/17	4	13.30	0	0.00	13.20	4	1,537	0.26%
2018/04/16	6	13.60	8	13.39	13.55	-2	1,562	-0.13%
2018/04/13	17	13.43	1	13.35	13.35	16	1,479	1.08%
2018/04/09	10	12.50	0	0.00	12.50	10	1,416	0.71%
2018/04/03	0	0.00	1	12.70	12.70	-1	1,414	-0.07%
2018/04/02	20	12.88	0	0.00	12.85	20	1,424	1.40%
2018/03/30	1	12.85	0	0.00	12.80	1	1,453	0.07%
2018/03/22	0	0.00	58	12.98	12.80	-58	1,627	-3.56%
2018/03/21	58	13.20	0	0.00	13.05	58	1,758	3.30%
2018/03/16	5	13.00	0	0.00	13.00	5	1,734	0.29%
2018/03/15	14	13.16	30	13.17	13.10	-16	1,737	-0.92%
2018/03/14	28	13.15	11	13.10	13.20	17	1,751	0.97%
2018/03/13	15	13.09	31	13.05	12.95	-16	1,721	-0.93%
2018/03/12	11	13.00	1	12.95	13.00	10	1,727	0.58%
2018/03/09	28	12.97	21	12.95	13.05	7	1,744	0.40%
2018/03/08	0	13.10	1	13.20	13.15	-1	1,762	-0.06%
2018/03/06	21	13.04	30	12.98	12.90	-9	1,734	-0.52%
2018/03/02	10	13.00	10	13.25	12.95	0	1,760	0.00%
2018/02/27	4	12.60	0	0.00	12.45	4	1,673	0.24%
2018/02/26	1	12.70	1	12.70	12.70	0	1,674	0.00%
2018/02/22	0	0.00	0	12.15	12.15	0	1,701	0.00%
2018/02/09	0	0.00	40	10.97	11.00	-40	1,799	-2.22%
2018/02/08	3	11.30	0	0.00	11.30	3	1,784	0.17%
2018/02/06	5	11.53	0	0.00	11.15	5	1,809	0.28%
2018/02/05	16	12.26	0	0.00	12.30	16	1,856	0.86%
2018/02/02	0	0.00	5	12.65	12.65	-5	1,894	-0.26%
2018/02/01	1	12.60	0	0.00	12.70	1	1,962	0.05%
2018/01/31	10	12.75	2	12.68	12.65	8	2,014	0.40%
2018/01/30	9	12.82	0	0.00	12.75	9	2,085	0.43%
2018/01/26	1	12.90	0	0.00	13.10	1	2,191	0.05%
2018/01/25	18	13.15	18	12.95	12.85	0	2,277	0.00%
2018/01/23	148	12.90	0	0.00	12.80	148	2,552	5.80%	大買/鉅額交易
2018/01/22	82	12.90	10	12.85	12.90	72	2,612	2.76%
2018/01/19	4	12.88	3	12.80	12.80	1	2,836	0.04%
2018/01/18	0	0.00	0.1	12.80	12.80	-0.1	2,905	0.00%
2018/01/17	0	0.00	5.4	12.80	12.85	-5.4	2,995	-0.18%
2018/01/16	0	0.00	5	12.74	12.80	-5	3,168	-0.16%
2018/01/15	13	12.74	7	12.70	12.70	6	3,275	0.18%
2018/01/12	16	12.97	6	12.95	12.90	10	3,446	0.29%
2018/01/10	0	0.00	17	13.21	12.95	-17	4,210	-0.40%
2018/01/09	0	0.00	7	13.40	13.40	-7	4,238	-0.17%
2018/01/08	48	13.72	43	13.58	13.50	5	4,352	0.11%
2018/01/05	2	13.60	50	13.56	13.45	-48	4,444	-1.08%
2018/01/03	0	0.00	15	13.35	13.30	-15	4,445	-0.34%