精成科 (6191)-國泰-台中券商分點個股進出

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(已收盤)

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

精成科 (6191)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中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
2024/11/20	3	56.43	14	56.64	56.10	-11	2,345	-0.47%
2024/11/19	12	56.37	3	56.53	56.60	9	2,302	0.39%
2024/11/18	7	55.23	0	0.00	55.70	7	2,241	0.31%
2024/11/15	8	55.38	5	55.90	55.00	3	2,208	0.14%
2024/11/14	2.3	55.02	8	55.19	54.10	-5.7	2,173	-0.26%
2024/11/13	2	56.00	0	0.00	55.60	2	2,135	0.09%
2024/11/12	31.1	55.87	1	55.90	55.80	30.1	2,123	1.42%
2024/11/11	17.6	56.93	4	56.68	56.80	13.6	2,099	0.65%
2024/11/08	8.1	58.90	1	59.80	58.40	7.1	2,052	0.35%
2024/11/07	4	59.50	6	59.25	59.40	-2	2,040	-0.10%
2024/11/06	5.1	58.40	2	58.60	58.40	3.1	2,042	0.15%
2024/11/05	1	58.50	0	0.00	58.50	1	2,067	0.05%
2024/11/04	11.5	59.08	3	59.50	58.70	8.5	2,120	0.40%
2024/11/01	13.1	58.44	2	58.60	58.90	11.1	2,181	0.51%
2024/10/30	9.1	59.66	5	60.62	58.30	4.1	2,213	0.19%
2024/10/29	3.2	57.98	1	58.30	58.20	2.2	2,132	0.10%
2024/10/28	4	59.43	0	0.00	59.20	4	2,119	0.19%
2024/10/25	6	60.20	0	0.00	60.10	6	2,110	0.28%
2024/10/24	2	60.70	0	0.00	60.00	2	2,118	0.09%
2024/10/23	2	60.95	4	61.10	60.60	-2	2,133	-0.09%
2024/10/22	4	59.88	0	0.00	59.90	4	2,125	0.19%
2024/10/21	3	59.83	1	59.70	59.80	2	2,152	0.09%
2024/10/18	1	60.70	0	0.00	60.30	1	2,148	0.05%
2024/10/17	0	0.00	1	60.00	60.20	-1	2,178	-0.05%
2024/10/16	0.3	59.49	0	0.00	60.00	0.3	2,204	0.01%
2024/10/15	0.1	59.80	0	0.00	59.90	0.1	2,193	0.00%
2024/10/14	2.1	59.06	2	59.20	59.70	0.1	2,209	0.01%
2024/10/11	1.3	59.72	1	59.30	59.50	0.3	2,209	0.01%
2024/10/09	6.8	59.78	17	59.54	59.70	-10.3	2,244	-0.46%
2024/10/08	18.1	60.93	4	61.30	60.50	14.1	2,257	0.62%
2024/10/07	0.1	61.90	2	62.10	62.10	-1.9	2,351	-0.08%
2024/10/04	4	61.02	1	61.10	61.00	3	2,420	0.12%
2024/10/01	1	60.70	1	61.10	61.60	0	2,491	0.00%
2024/09/30	5	61.38	45	61.93	60.40	-40	2,529	-1.58%
2024/09/27	5	61.80	1	62.10	61.60	4	2,622	0.15%
2024/09/26	3	61.73	40	61.87	61.90	-37	2,742	-1.35%
2024/09/25	1.9	61.74	4	62.10	61.60	-2.1	2,774	-0.08%
2024/09/24	10.3	61.81	2	61.65	61.60	8.3	2,889	0.29%
2024/09/23	23.4	62.26	2	62.40	62.20	21.4	2,905	0.74%
2024/09/20	51	61.95	19.7	61.92	61.50	31.3	2,877	1.09%
2024/09/19	35	59.71	8	59.65	59.50	27	2,806	0.96%
2024/09/18	3.1	58.22	9	58.92	58.00	-5.9	2,781	-0.21%
2024/09/16	9	59.36	2.1	59.00	58.90	6.9	2,759	0.25%
2024/09/13	3	58.70	0	0.00	58.50	3	2,750	0.11%
2024/09/12	4	58.90	1	59.50	58.50	3	2,750	0.11%
2024/09/11	3.5	58.51	6	59.13	58.10	-2.5	2,763	-0.09%
2024/09/10	4.1	60.18	1	60.60	60.00	3.1	2,741	0.11%
2024/09/09	3	60.00	3	61.03	61.40	0	2,734	0.00%
2024/09/06	0	58.50	1	58.70	59.10	-1	2,733	-0.04%
2024/09/05	2.2	59.88	0	0.00	58.20	2.2	2,721	0.08%
2024/09/04	2.5	59.84	0	0.00	59.80	2.5	2,730	0.09%
2024/09/03	0.5	62.74	2	62.60	62.30	-1.5	2,701	-0.06%
2024/08/30	3	63.17	1	63.30	63.10	2	2,741	0.07%
2024/08/29	1	61.70	1	62.50	62.30	0	2,743	0.00%
2024/08/28	0.2	62.50	0	0.00	62.30	0.2	2,786	0.01%
2024/08/27	0	0.00	3	62.47	62.60	-3	2,874	-0.10%
2024/08/26	0	0.00	1	62.60	62.00	-1	2,912	-0.03%
2024/08/23	1	60.90	4	60.90	61.60	-3	2,950	-0.10%
2024/08/22	1.1	61.81	2.1	62.26	61.50	-1.1	2,959	-0.04%
2024/08/21	6.1	61.89	1	62.20	61.50	5.1	2,988	0.17%
2024/08/20	1.1	62.70	0	0.00	62.20	1.1	3,029	0.03%
2024/08/16	1.1	63.20	4	63.20	62.90	-3	3,199	-0.09%
2024/08/15	6	63.30	2	63.15	62.50	4	3,244	0.12%
2024/08/14	2	62.85	1	62.70	62.50	1	3,267	0.03%
2024/08/13	10	62.61	1	62.50	62.40	9	3,296	0.27%
2024/08/12	4	62.45	8	62.10	62.70	-4	3,323	-0.12%
2024/08/09	1.2	61.57	1.7	62.06	61.20	-0.5	3,372	-0.01%
2024/08/08	3.1	60.36	1	60.70	60.70	2.1	3,420	0.06%
2024/08/07	2.1	61.16	4	61.27	61.20	-1.9	3,429	-0.06%
2024/08/06	4.2	60.06	3	59.23	58.80	1.2	3,460	0.03%
2024/08/05	12.4	60.64	1	61.80	60.70	11.4	3,487	0.33%
2024/08/02	5	65.46	11.6	65.14	66.20	-6.6	3,462	-0.19%
2024/08/01	2	64.15	13	64.84	64.80	-11	3,447	-0.32%
2024/07/31	2.2	61.44	0	0.00	61.80	2.2	3,435	0.06%
2024/07/30	7.1	59.87	0	61.20	61.20	7.1	3,469	0.20%
2024/07/29	3.8	61.04	0	0.00	60.20	3.8	3,493	0.11%
2024/07/26	5.1	61.13	0	0.00	61.00	5.1	3,542	0.14%
2024/07/23	8.6	62.81	2	62.95	62.20	6.6	3,601	0.18%
2024/07/22	3	62.77	2.5	62.80	62.20	0.5	3,578	0.01%
2024/07/19	1.5	64.61	1	64.60	64.50	0.5	3,550	0.01%
2024/07/18	8.5	65.19	2	65.50	65.60	6.4	3,570	0.18%
2024/07/17	3	67.37	1	67.10	67.10	2	3,542	0.06%
2024/07/16	2	67.40	2.9	67.64	67.90	-0.9	3,601	-0.02%
2024/07/15	5.3	66.48	0	0.00	66.50	5.3	3,675	0.14%
2024/07/12	6.6	67.39	3	67.47	67.00	3.6	3,681	0.10%
2024/07/11	9	67.79	2	67.95	67.40	7	3,714	0.19%
2024/07/10	13.3	68.02	2	68.00	67.60	11.3	3,752	0.30%
2024/07/09	5.9	69.66	7.7	69.66	67.90	-1.7	3,771	-0.05%
2024/07/08	11.7	73.14	2.1	72.70	72.10	9.6	3,718	0.26%
2024/07/05	9.9	75.46	7	75.86	74.80	2.9	3,670	0.08%
2024/07/04	8.4	76.41	14.3	76.61	76.80	-5.9	3,664	-0.16%
2024/07/03	10.5	76.73	47.6	76.61	75.90	-37.1	3,645	-1.02%
2024/07/02	7.9	74.49	14.5	75.25	75.60	-6.6	3,572	-0.18%
2024/07/01	2.6	72.90	2	72.95	73.30	0.6	3,469	0.02%
2024/06/28	11	73.94	13.1	74.52	74.30	-2	3,482	-0.06%
2024/06/27	0.1	72.10	13.1	72.09	72.50	-13.1	3,404	-0.38%
2024/06/26	0	0.00	3.3	70.59	71.00	-3.3	3,547	-0.09%
2024/06/25	5.2	69.09	1	68.20	70.30	4.2	3,814	0.11%
2024/06/24	1	70.20	4	70.10	69.90	-3	3,921	-0.08%
2024/06/21	1.3	69.68	0	0.00	69.70	1.3	3,987	0.03%
2024/06/20	2	69.45	0	0.00	69.40	2	4,059	0.05%
2024/06/19	8.2	69.08	1	69.50	68.80	7.2	4,213	0.17%
2024/06/18	7.2	69.44	10	69.53	69.00	-2.8	4,600	-0.06%
2024/06/17	12.1	70.25	4.2	70.23	69.90	7.9	5,170	0.15%
2024/06/14	6.4	70.58	1	70.70	70.40	5.4	5,356	0.10%
2024/06/13	4	71.70	0	0.00	71.50	4	5,371	0.07%
2024/06/12	1.4	70.50	5	70.46	70.70	-3.6	5,382	-0.07%
2024/06/11	7	71.29	14	71.02	70.50	-7	5,416	-0.13%
2024/06/06	6	72.12	7	72.23	72.00	-1	5,446	-0.02%
2024/06/05	10	73.29	9	73.20	72.50	1	5,455	0.02%
2024/06/04	12.2	72.69	12	72.33	72.60	0.2	5,549	0.00%
2024/06/03	15.1	73.56	6	74.13	72.40	9.1	5,596	0.16%
2024/05/31	13	74.06	39.4	74.05	74.30	-26.4	5,597	-0.47%
2024/05/30	16.1	72.22	3.1	72.85	72.50	13	5,605	0.23%
2024/05/29	12	73.11	7.3	73.01	72.70	4.7	5,592	0.08%
2024/05/28	2	71.95	4	71.60	71.60	-2	5,574	-0.04%
2024/05/27	8.5	72.12	10.1	72.36	71.90	-1.5	5,603	-0.03%
2024/05/24	13.3	74.02	1	73.70	73.00	12.3	5,607	0.22%
2024/05/23	7.3	75.13	13.6	75.44	76.00	-6.3	5,582	-0.11%
2024/05/22	10.2	73.47	17.2	73.28	75.00	-7	5,517	-0.13%
2024/05/21	2	71.40	6.6	72.33	73.10	-4.6	5,474	-0.08%
2024/05/20	7.3	71.38	0	0.00	71.30	7.3	5,454	0.13%
2024/05/17	12.3	71.79	6	71.50	71.20	6.3	5,445	0.11%
2024/05/16	5.1	72.64	12	73.17	72.50	-6.9	5,440	-0.13%
2024/05/15	28.5	73.85	16.1	74.19	72.90	12.4	5,482	0.23%
2024/05/14	5.1	73.52	13	73.54	73.80	-7.9	5,551	-0.14%
2024/05/13	8.2	70.88	1.1	70.61	70.60	7.1	5,498	0.13%
2024/05/10	0.7	71.16	1	71.10	71.20	-0.3	5,490	-0.01%
2024/05/09	9.8	74.28	19	73.71	72.60	-9.2	5,430	-0.17%
2024/05/08	5	74.70	11.3	74.56	75.00	-6.3	5,347	-0.12%
2024/05/07	15.6	73.66	19	74.00	74.20	-3.4	5,312	-0.06%
2024/05/06	12	74.15	4	74.18	74.20	8	5,283	0.15%
2024/05/03	5	73.68	22.1	73.99	73.20	-17.1	5,287	-0.32%
2024/05/02	6.4	72.73	3.4	73.18	72.70	2.9	5,272	0.06%
2024/04/30	5.4	73.17	14.4	73.28	73.10	-9.1	5,283	-0.17%
2024/04/29	6	71.73	40.4	71.71	73.10	-34.4	5,240	-0.66%
2024/04/26	5.1	69.43	1	69.30	69.90	4.1	5,180	0.08%
2024/04/25	1.3	69.76	1.4	69.40	69.50	-0.1	5,197	0.00%
2024/04/24	5.1	69.12	8.7	69.16	69.50	-3.6	5,205	-0.07%
2024/04/23	5.1	67.19	3	67.80	67.80	2.1	5,208	0.04%
2024/04/22	14.1	68.64	8	68.48	67.20	6.1	5,212	0.12%
2024/04/19	6.1	70.21	8.1	70.88	70.40	-2	5,171	-0.04%
2024/04/18	4.2	70.29	12	70.36	71.00	-7.8	5,113	-0.15%
2024/04/17	5.1	69.56	2	70.00	70.00	3.1	5,085	0.06%
2024/04/16	5.2	68.87	62	68.42	69.00	-56.9	5,072	-1.12%
2024/04/15	2.1	69.80	11	69.99	69.60	-9	5,015	-0.18%
2024/04/12	30.6	70.08	6	70.17	69.70	24.6	4,968	0.49%
2024/04/11	24.7	69.80	5	70.43	70.80	19.7	4,920	0.40%
2024/04/10	65.4	70.66	72	70.80	70.50	-6.6	4,923	-0.13%
2024/04/09	5.1	71.61	24.1	71.80	72.20	-19	4,895	-0.39%
2024/04/08	5.1	71.72	14	72.06	71.90	-8.9	4,898	-0.18%
2024/04/03	6.1	71.96	2.1	72.15	72.00	4	4,898	0.08%
2024/04/02	47.2	72.20	7.4	72.30	72.60	39.8	4,894	0.81%
2024/04/01	38.1	72.62	11	72.15	72.70	27.1	4,893	0.55%
2024/03/29	34.6	73.11	18.1	73.28	72.70	16.5	4,908	0.34%
2024/03/28	47.5	74.94	53.4	75.19	73.70	-5.9	4,829	-0.12%
2024/03/27	7.4	71.46	38.8	72.20	73.20	-31.4	4,646	-0.68%
2024/03/26	34.4	70.35	33	70.20	69.40	1.4	4,591	0.03%
2024/03/25	37.6	71.60	16.4	71.89	71.20	21.1	4,596	0.46%
2024/03/22	71	72.02	42.2	72.31	71.40	28.8	4,705	0.61%
2024/03/21	81.4	74.52	123	74.30	73.60	-41.6	4,720	-0.88%	大賣/
2024/03/20	81.1	73.22	78.4	74.17	76.10	2.7	4,459	0.06%
2024/03/19	42.1	69.14	75.7	68.64	69.20	-33.6	3,975	-0.85%
2024/03/18	1.1	65.41	63.3	66.47	66.40	-62.2	3,794	-1.64%
2024/03/15	1.1	65.53	51.1	65.51	64.90	-50	3,791	-1.32%
2024/03/14	1.2	66.18	3.4	65.64	65.30	-2.3	3,792	-0.06%
2024/03/13	0.1	64.80	26.1	65.10	64.60	-26.1	3,798	-0.69%
2024/03/12	3	64.40	0	64.50	64.60	3	3,825	0.08%
2024/03/11	6.1	63.62	1	63.70	63.50	5.1	3,882	0.13%
2024/03/08	56.2	65.23	8	65.91	64.10	48.2	3,929	1.23%
2024/03/07	24.2	67.69	24.6	67.75	67.60	-0.4	3,999	-0.01%
2024/03/06	12	68.68	9	68.60	68.60	3	4,252	0.07%
2024/03/05	34.6	68.43	43	68.56	68.70	-8.4	4,495	-0.19%
2024/03/04	10	66.45	0.1	66.83	66.30	9.9	4,448	0.22%
2024/03/01	2.3	66.71	4.4	66.33	66.00	-2.1	4,454	-0.05%
2024/02/29	31.2	65.51	5	65.72	65.30	26.2	4,433	0.59%
2024/02/27	11.1	66.85	0	0.00	66.30	11.1	4,396	0.25%
2024/02/26	6	67.50	1	67.70	67.50	5	4,382	0.11%
2024/02/23	2.1	69.04	2.4	68.54	68.10	-0.3	4,407	-0.01%
2024/02/22	2.2	68.52	6.1	68.20	68.10	-3.8	4,525	-0.09%
2024/02/21	3.1	69.22	4.2	69.18	68.90	-1.1	4,550	-0.02%
2024/02/20	5.5	69.61	4.1	69.37	69.30	1.5	4,590	0.03%
2024/02/19	1.2	69.45	18.2	69.36	69.80	-17	4,588	-0.37%
2024/02/16	10	69.49	28.5	69.33	69.20	-18.5	4,599	-0.40%
2024/02/15	16.1	67.90	30	67.41	69.20	-13.9	4,553	-0.30%
2024/02/05	1.1	64.10	5.2	64.27	64.30	-4.1	4,455	-0.09%
2024/02/02	0.1	64.50	0	0.00	64.70	0.1	4,505	0.00%
2024/02/01	0	64.60	4.1	64.70	64.90	-4.1	4,540	-0.09%
2024/01/31	0.2	64.20	1	64.10	63.90	-0.8	4,574	-0.02%
2024/01/30	62.4	64.85	2	64.90	64.30	60.4	4,625	1.30%
2024/01/29	1	65.50	4.2	65.38	65.50	-3.2	4,679	-0.07%
2024/01/26	6	64.95	4.1	65.32	64.80	1.9	4,802	0.04%
2024/01/25	66.5	63.86	3	64.10	63.50	63.5	5,147	1.23%
2024/01/24	20	66.06	2	65.35	64.70	18	5,724	0.31%
2024/01/23	5	65.24	2	65.30	65.80	3	5,960	0.05%
2024/01/22	2	65.35	16	65.21	64.90	-14	5,958	-0.23%
2024/01/19	1.2	65.24	1	64.90	64.30	0.2	5,961	0.00%
2024/01/18	0.2	64.90	2.1	64.60	65.10	-1.9	5,978	-0.03%
2024/01/17	2	65.65	100	65.53	65.20	-98	5,970	-1.64%
2024/01/16	3.3	65.10	4	65.25	65.50	-0.7	5,952	-0.01%
2024/01/15	6	65.23	29.2	65.04	65.00	-23.2	5,946	-0.39%
2024/01/12	1.1	62.89	1.2	63.04	63.00	-0.2	5,930	0.00%
2024/01/11	2	63.40	3	63.50	63.50	-1	5,941	-0.02%
2024/01/10	12.2	62.34	2	62.30	62.90	10.2	6,019	0.17%
2024/01/09	3	63.57	4	63.75	63.20	-1	6,001	-0.02%
2024/01/08	3.1	64.13	1	64.40	64.10	2.1	6,040	0.03%
2024/01/05	2.1	64.80	6	64.63	64.50	-3.9	6,074	-0.06%
2024/01/04	1	64.30	2	65.00	65.10	-1	6,078	-0.02%
2024/01/03	8	65.31	5	65.40	65.10	3	6,124	0.05%
2024/01/02	0.2	64.52	3	64.90	65.20	-2.8	6,245	-0.04%
2023/12/29	6.3	64.52	8.1	64.43	64.50	-1.8	6,259	-0.03%
2023/12/28	18	63.97	2	63.85	63.70	16	6,278	0.25%
2023/12/27	7	64.06	3.5	64.83	64.30	3.6	6,348	0.06%
2023/12/26	3	63.77	8	63.58	64.30	-5	6,403	-0.08%
2023/12/25	60.6	63.71	0	0.00	63.70	60.6	6,357	0.95%
2023/12/22	6	64.38	3.4	64.98	64.90	2.6	6,298	0.04%
2023/12/21	31.2	63.91	5.3	64.30	64.00	25.9	6,269	0.41%
2023/12/20	30	65.01	3.2	64.75	64.80	26.8	6,269	0.43%
2023/12/19	54.5	64.91	30.3	64.88	65.30	24.2	6,272	0.39%
2023/12/18	25.7	70.20	16.1	69.70	68.00	9.6	6,152	0.16%
2023/12/15	55.4	74.79	55	74.78	72.90	0.4	6,063	0.01%
2023/12/14	43.7	73.01	39.1	73.14	73.40	4.5	5,987	0.08%
2023/12/13	3.8	70.97	4.8	70.67	71.10	-1	5,957	-0.02%
2023/12/12	5.2	70.75	4.4	70.82	70.30	0.8	6,040	0.01%
2023/12/11	6.8	71.64	7	71.74	70.70	-0.3	6,083	0.00%
2023/12/08	8	72.14	12.2	72.12	72.20	-4.2	6,121	-0.07%
2023/12/07	4.1	71.40	20.7	71.59	71.50	-16.5	6,167	-0.27%
2023/12/06	34.1	71.49	17.9	71.54	71.00	16.1	6,245	0.26%
2023/12/05	20.8	68.61	31.5	68.92	70.00	-10.7	6,364	-0.17%
2023/12/04	111.7	72.04	91	72.06	70.10	20.7	6,681	0.31%	大買/
2023/12/01	162.7	69.84	148.7	69.82	70.50	14	6,663	0.21%	大買/大賣/
2023/11/30	66.6	66.61	96.3	66.88	69.00	-29.7	6,466	-0.46%
2023/11/29	10.2	63.97	5.4	64.35	64.20	4.8	6,214	0.08%
2023/11/28	2.2	62.72	6.3	63.06	63.20	-4.1	6,221	-0.07%
2023/11/27	0	61.80	0	0.00	61.90	0	6,258	0.00%
2023/11/24	0.1	61.60	1	61.70	61.50	-0.9	6,290	-0.01%
2023/11/23	5.1	61.79	4.1	62.01	61.50	1	6,357	0.02%
2023/11/22	11.3	62.19	30	62.46	61.80	-18.7	6,400	-0.29%
2023/11/21	65.2	65.44	173	64.19	62.80	-107.8	6,460	-1.67%	大賣/鉅額交易
2023/11/20	87.4	64.62	6.9	64.33	64.60	80.5	6,567	1.22%
2023/11/17	55.2	64.14	20.3	64.36	64.50	34.9	6,575	0.53%
2023/11/16	5.4	62.82	13.1	62.71	63.10	-7.7	6,614	-0.12%
2023/11/15	16.1	63.78	5	63.76	63.30	11	6,703	0.16%
2023/11/14	5.1	63.06	5	62.74	63.00	0	6,751	0.00%
2023/11/13	3	62.30	7	62.44	61.90	-4	6,837	-0.06%
2023/11/10	9.6	62.15	10.2	62.46	62.00	-0.6	6,927	-0.01%
2023/11/09	4	63.10	10	63.16	63.40	-6	7,017	-0.09%
2023/11/08	11	62.96	5.1	63.14	62.50	5.9	7,052	0.08%
2023/11/07	23	63.95	17.1	63.73	63.40	6	7,139	0.08%
2023/11/06	23	63.57	22.1	63.57	64.00	0.9	7,240	0.01%
2023/11/03	20.1	63.65	53.1	63.60	62.40	-33	7,229	-0.46%
2023/11/02	103.3	63.26	112.2	63.70	63.90	-9	7,160	-0.13%	大買/大賣/
2023/11/01	151.3	60.04	147	59.79	61.20	4.3	6,866	0.06%	大買/大賣/
2023/10/31	29.1	60.08	52	61.13	61.60	-22.9	6,314	-0.36%
2023/10/30	0	55.90	5	56.20	56.00	-5	6,142	-0.08%
2023/10/27	3	56.27	1.2	56.32	56.00	1.8	6,205	0.03%
2023/10/26	13.2	55.40	3	55.00	54.90	10.2	6,275	0.16%
2023/10/25	1	55.60	0	0.00	55.60	1	6,317	0.02%
2023/10/24	11.1	54.17	5	55.14	55.70	6.1	6,364	0.10%
2023/10/23	3	54.40	10	54.61	54.30	-7	6,446	-0.11%
2023/10/20	19	54.21	3	53.67	53.90	16	6,629	0.24%
2023/10/19	2	54.71	14.1	54.80	55.00	-12.1	6,661	-0.18%
2023/10/18	11.3	53.75	14.8	53.94	54.30	-3.5	6,673	-0.05%
2023/10/17	3.1	56.47	3	55.64	55.40	0.1	6,673	0.00%
2023/10/16	4.5	55.89	22	56.20	56.00	-17.5	6,859	-0.26%
2023/10/13	14.3	56.70	35.5	57.10	56.60	-21.2	7,113	-0.30%
2023/10/12	4	57.88	10	57.99	58.00	-6	7,355	-0.08%
2023/10/11	47	57.39	15.5	57.52	57.40	31.5	7,465	0.42%
2023/10/06	34.2	59.24	77.6	59.83	57.80	-43.4	7,486	-0.58%
2023/10/05	13.2	62.48	5	62.76	61.90	8.2	7,397	0.11%
2023/10/04	4.4	62.23	0	0.00	62.70	4.4	7,446	0.06%
2023/10/03	24.6	63.47	13.3	63.72	63.10	11.3	7,513	0.15%
2023/10/02	33.3	64.05	16.5	63.99	64.60	16.8	7,555	0.22%
2023/09/28	4	62.00	8	62.34	62.00	-4	7,521	-0.05%
2023/09/27	9.2	61.74	16	61.91	61.70	-6.8	7,551	-0.09%
2023/09/26	34	62.24	24.9	62.40	62.20	9.1	7,565	0.12%
2023/09/25	15.3	61.14	33.7	61.86	62.20	-18.4	7,573	-0.24%
2023/09/22	25.5	58.41	69.8	58.32	59.60	-44.2	7,532	-0.59%
2023/09/21	23.3	59.95	18.4	59.91	59.60	4.9	7,598	0.06%
2023/09/20	25.5	61.66	8.1	61.97	61.30	17.4	7,734	0.22%
2023/09/19	15.1	62.98	25.2	63.13	62.80	-10.1	7,802	-0.13%
2023/09/18	25.5	62.06	19.1	62.68	62.30	6.4	7,809	0.08%
2023/09/15	22.4	62.10	19	62.27	61.90	3.4	7,808	0.04%
2023/09/14	14.5	61.14	22.1	61.62	61.80	-7.7	7,723	-0.10%
2023/09/13	8.2	59.74	4.1	60.43	60.40	4.1	7,665	0.05%
2023/09/12	24.1	59.46	19	59.71	59.40	5.1	7,623	0.07%
2023/09/11	31.1	58.93	37	59.13	58.70	-5.9	7,563	-0.08%
2023/09/08	66.5	61.20	64	61.28	61.00	2.5	7,459	0.03%
2023/09/07	352	61.29	383.8	61.23	60.90	-31.9	7,295	-0.44%	大買/大賣/
2023/09/06	25.5	60.16	30.2	60.12	60.50	-4.7	6,934	-0.07%
2023/09/05	26.2	58.13	14.5	57.89	58.60	11.7	6,852	0.17%
2023/09/04	20.2	56.26	15	56.54	56.10	5.2	6,782	0.08%
2023/09/01	27.2	55.84	6	55.88	55.60	21.2	6,899	0.31%
2023/08/31	7.1	55.62	13.1	55.42	56.80	-6	6,881	-0.09%
2023/08/30	3.3	55.29	3.1	55.60	54.90	0.2	6,913	0.00%
2023/08/29	23.4	55.13	20.2	55.04	55.10	3.2	6,913	0.05%
2023/08/28	11.9	55.83	14.2	56.31	55.90	-2.2	6,888	-0.03%
2023/08/25	23.6	57.17	30.1	56.97	57.40	-6.5	6,919	-0.09%
2023/08/24	72.4	57.44	91.1	55.25	55.90	-18.7	6,840	-0.27%
2023/08/23	22.8	58.74	9.3	58.76	58.80	13.5	6,610	0.20%
2023/08/22	39.1	58.54	46.1	58.28	58.80	-7	6,650	-0.11%
2023/08/21	23.1	57.28	39	57.66	58.00	-16	6,629	-0.24%
2023/08/18	24.2	56.00	34	55.81	55.80	-9.8	6,599	-0.15%
2023/08/17	27	55.00	23.3	55.38	56.20	3.7	6,552	0.06%
2023/08/16	12.3	53.70	30.6	53.37	54.10	-18.3	6,509	-0.28%
2023/08/15	31.2	53.10	37.4	53.20	53.40	-6.2	6,428	-0.10%
2023/08/14	15.4	51.40	11.3	50.97	51.70	4.1	6,322	0.07%
2023/08/11	25.4	51.75	32	51.68	52.10	-6.7	6,321	-0.11%
2023/08/10	46.4	52.22	50.2	52.40	52.10	-3.8	6,240	-0.06%
2023/08/09	9.1	51.70	12	51.87	51.80	-2.9	6,149	-0.05%
2023/08/08	5	51.08	5	51.26	51.60	0	6,153	0.00%
2023/08/07	11	50.09	16.4	50.21	50.90	-5.4	6,165	-0.09%
2023/08/04	10.3	48.43	15.7	48.44	49.05	-5.3	6,241	-0.09%
2023/08/02	28.6	48.60	15.1	48.78	48.25	13.5	6,212	0.22%
2023/08/01	46.7	50.05	36.2	50.02	50.40	10.5	6,216	0.17%
2023/07/31	31.1	51.79	23	51.38	51.30	8.1	6,527	0.12%
2023/07/28	17.1	50.15	20	50.20	51.20	-3	6,583	-0.04%
2023/07/27	22.3	50.71	3.1	50.80	50.70	19.2	6,498	0.29%
2023/07/26	69.4	51.28	56.3	51.02	51.10	13.1	6,442	0.20%
2023/07/25	44.4	51.21	131.9	51.46	51.40	-87.5	6,337	-1.38%	大賣/
2023/07/24	18	48.77	19	48.61	49.10	-1	6,126	-0.02%
2023/07/21	9.1	47.94	8	47.92	48.45	1.1	6,069	0.02%
2023/07/20	18	48.75	24.2	48.66	48.20	-6.2	6,029	-0.10%
2023/07/19	27.9	48.96	112.9	48.90	48.10	-85	5,952	-1.43%	大賣/
2023/07/18	83.4	50.06	37.2	49.93	50.80	46.3	5,773	0.80%
2023/07/17	202.5	52.46	84.2	52.36	52.50	118.3	5,479	2.16%	大買/鉅額交易
2023/07/14	17	48.44	27.2	48.62	49.45	-10.2	5,214	-0.20%
2023/07/13	103.5	48.53	11.1	47.99	47.95	92.4	5,110	1.81%	大買/
2023/07/12	12.2	47.83	14	47.94	47.50	-1.9	5,038	-0.04%
2023/07/11	5	47.00	23	47.04	47.30	-18	4,997	-0.36%
2023/07/10	28.2	46.27	11	46.12	46.05	17.2	4,919	0.35%
2023/07/07	163.2	46.83	162.8	46.55	47.30	0.3	4,812	0.01%	大買/大賣/
2023/07/06	27	48.55	44	48.47	48.20	-17	4,772	-0.36%
2023/07/05	9	47.72	9	47.63	47.75	0	4,694	0.00%
2023/07/04	13.1	47.11	16.1	47.11	47.05	-3	4,681	-0.06%
2023/07/03	15	47.03	14.8	46.72	47.20	0.2	4,655	0.00%
2023/06/30	4.1	45.91	15.1	46.03	45.90	-11.1	4,678	-0.24%
2023/06/29	32.6	45.61	15.1	45.74	46.20	17.5	4,640	0.38%
2023/06/28	47.9	46.59	31	46.65	46.80	16.9	4,514	0.37%
2023/06/27	24.4	44.23	29	44.31	44.50	-4.6	4,337	-0.11%
2023/06/26	9.5	43.65	3.9	43.74	44.15	5.6	4,197	0.13%
2023/06/21	2	43.30	18	43.08	43.20	-16	4,175	-0.38%
2023/06/20	0	0.00	4.6	42.25	42.20	-4.6	4,117	-0.11%
2023/06/19	7	42.09	2	42.15	42.15	5	4,180	0.12%
2023/06/16	8.2	42.38	0	0.00	42.35	8.2	4,337	0.19%
2023/06/15	2.1	42.25	4.1	42.57	42.60	-2	4,317	-0.05%
2023/06/14	6	42.45	18	42.54	42.50	-12	4,289	-0.28%
2023/06/13	4	42.04	6	42.09	42.25	-2	4,282	-0.05%
2023/06/12	48.1	42.27	49.1	41.90	42.00	-1	4,258	-0.02%
2023/06/09	9	41.60	4.3	42.00	42.20	4.7	4,246	0.11%
2023/06/08	6.2	41.56	23.3	41.66	41.65	-17.1	4,211	-0.41%
2023/06/07	30	41.64	18.1	42.03	42.00	11.9	4,177	0.29%
2023/06/06	1.2	40.50	4.1	40.59	40.60	-2.9	4,037	-0.07%
2023/06/05	1	40.25	13.7	40.50	40.45	-12.7	4,008	-0.32%
2023/06/02	0.5	39.65	3	39.83	39.70	-2.5	3,934	-0.06%
2023/06/01	0	0.00	7	39.31	39.75	-7	3,952	-0.18%
2023/05/31	8.4	38.92	7.2	38.92	39.15	1.3	3,925	0.03%
2023/05/30	3.1	39.62	2	39.70	39.55	1.1	3,822	0.03%
2023/05/29	0	0.00	7.2	39.60	39.75	-7.2	3,788	-0.19%
2023/05/26	21.8	39.29	12.2	39.60	39.15	9.6	3,754	0.26%
2023/05/25	5	39.99	6	40.12	40.20	-1	3,676	-0.03%
2023/05/24	0	0.00	14	39.56	39.60	-14	3,587	-0.39%
2023/05/23	9	38.63	9	38.63	38.80	0	3,503	0.00%
2023/05/22	5.4	38.31	22	38.29	38.50	-16.6	3,467	-0.48%
2023/05/19	8	37.84	8	37.85	37.85	0	3,393	0.00%
2023/05/18	2.5	37.62	2	37.80	37.75	0.5	3,357	0.02%
2023/05/17	6	38.00	8	37.71	37.55	-2	3,354	-0.06%
2023/05/16	15.2	37.37	7.1	37.58	37.50	8.1	3,265	0.25%
2023/05/15	16	37.87	35	37.39	37.40	-19	3,211	-0.59%
2023/05/12	8	37.49	12.1	37.33	37.65	-4.1	3,149	-0.13%
2023/05/11	5.1	37.24	18.1	37.20	37.15	-13	3,069	-0.42%
2023/05/10	60	37.44	50.1	37.48	37.65	9.9	2,987	0.33%
2023/05/09	25	36.25	19	36.31	36.40	6	2,823	0.21%
2023/05/08	15.1	37.08	23	36.86	36.85	-8	2,788	-0.29%
2023/05/05	125.2	36.98	111.1	37.07	36.45	14.1	2,680	0.53%	大買/大賣/
2023/05/04	7	36.47	37.1	36.09	37.30	-30.1	2,307	-1.30%
2023/05/03	0.2	33.85	1.5	34.13	33.95	-1.3	2,159	-0.06%
2023/05/02	0	0.00	3	34.12	34.15	-3	2,163	-0.14%
2023/04/28	10.1	33.70	5	33.85	33.80	5.1	2,157	0.24%
2023/04/27	1	33.50	1	33.20	33.65	0	2,147	0.00%
2023/04/26	6.1	32.87	0	0.00	33.10	6.1	2,137	0.28%
2023/04/25	1.2	33.05	0	0.00	32.95	1.2	2,123	0.06%
2023/04/24	0	33.70	2.1	33.60	33.70	-2	2,101	-0.10%
2023/04/21	6	33.92	12	33.55	33.25	-6	2,086	-0.29%
2023/04/20	17.1	33.84	16	33.89	33.90	1.1	2,048	0.06%
2023/04/19	0.1	33.99	2	34.25	34.15	-1.9	2,032	-0.09%
2023/04/18	8.1	34.19	4.3	34.17	34.15	3.8	1,998	0.19%
2023/04/17	11	34.35	7	34.41	34.55	4	1,963	0.20%
2023/04/14	12	34.06	14.2	34.30	34.10	-2.2	1,923	-0.11%
2023/04/13	7.7	34.07	16	34.02	34.00	-8.4	1,886	-0.44%
2023/04/12	2.1	34.20	6	34.22	34.25	-3.9	1,864	-0.21%
2023/04/11	13.4	34.27	8	34.13	34.30	5.4	1,843	0.29%
2023/04/10	5	33.84	1	33.75	33.75	4	1,732	0.23%
2023/04/07	5.1	33.78	14	33.87	33.85	-8.9	1,708	-0.52%
2023/04/06	11.5	33.31	2	33.27	33.35	9.5	1,661	0.57%
2023/03/31	19	33.85	5	33.87	33.85	14	1,612	0.87%
2023/03/30	5	33.30	0	0.00	33.35	5	1,504	0.33%
2023/03/29	1	33.15	5.4	33.29	33.20	-4.4	1,489	-0.30%
2023/03/28	6.1	33.23	8	32.63	32.60	-1.9	1,460	-0.13%
2023/03/27	10	33.15	1	33.55	33.05	9	1,428	0.63%
2023/03/24	15	33.66	4	33.59	33.30	11	1,413	0.78%
2023/03/23	2.5	33.12	2	33.10	33.10	0.5	1,356	0.04%
2023/03/22	45.8	33.19	17.4	33.23	33.10	28.5	1,330	2.14%
2023/03/21	56.8	33.40	16.5	33.18	33.50	40.3	1,244	3.24%
2023/03/20	1	31.60	1	31.55	31.75	0	1,054	0.00%
2023/03/16	4	31.24	1	31.80	30.95	3	1,044	0.29%
2023/03/15	0.1	31.60	0	0.00	31.50	0.1	1,024	0.01%
2023/03/14	2	31.62	7	31.55	31.45	-5	1,023	-0.49%
2023/03/13	6.1	31.73	8	31.81	31.80	-1.9	1,003	-0.19%
2023/03/10	6	31.32	3	31.53	31.35	3	965	0.31%
2023/03/09	8	31.60	6	31.80	31.50	2	961	0.21%
2023/03/08	3	31.72	7	31.61	31.80	-4	968	-0.41%
2023/03/07	14	31.44	12.8	31.50	31.60	1.2	950	0.13%
2023/03/06	4	31.41	4	31.41	31.40	0	921	0.00%
2023/03/03	0	30.25	1	30.40	30.45	-1	861	-0.12%
2023/03/02	0	29.85	2	29.98	30.00	-2	832	-0.24%
2023/03/01	0	29.83	0	0.00	29.80	0	828	0.00%
2023/02/24	2	30.05	0	0.00	30.00	2	832	0.24%
2023/02/23	8	30.03	29	30.16	30.20	-21	832	-2.52%
2023/02/22	0.1	29.40	25	29.51	29.60	-24.9	810	-3.07%
2023/02/21	2	29.78	2.1	29.97	29.75	0	823	-0.01%
2023/02/20	23.1	29.95	2	30.00	29.95	21.1	842	2.50%
2023/02/17	0	0.00	1	29.90	29.95	-1	852	-0.12%
2023/02/16	3	29.85	0	0.00	29.85	3	861	0.35%
2023/02/15	3	29.75	22	29.87	29.80	-19	932	-2.04%
2023/02/10	3	29.12	0	0.00	28.85	3	969	0.31%
2023/02/09	1	29.40	0	0.00	29.40	1	982	0.10%
2023/02/08	12	29.60	0.2	29.67	29.65	11.9	1,017	1.16%
2023/02/07	0.1	29.68	3	29.55	29.60	-2.9	1,074	-0.27%
2023/02/03	1	29.50	0	0.00	29.60	1	1,154	0.09%
2023/02/02	0	0.00	5	29.66	29.70	-5	1,151	-0.43%
2023/02/01	1	28.80	25	29.13	29.25	-24	1,131	-2.12%
2023/01/31	3	28.50	1	28.85	28.75	2	1,117	0.18%
2023/01/30	22	28.40	0	0.00	28.30	22	1,110	1.98%
2023/01/17	0	27.70	0	0.00	27.70	0	1,105	0.00%
2023/01/16	0	27.75	0	0.00	27.60	0	1,111	0.00%
2023/01/11	0	0.00	17	28.05	28.05	-17	1,141	-1.49%
2023/01/06	3	27.80	0	0.00	27.80	3	1,164	0.26%
2023/01/04	0	27.75	0	0.00	27.65	0	1,196	0.00%
2022/12/30	0	27.90	0	0.00	27.55	0	1,212	0.00%
2022/12/29	0.2	27.28	0	0.00	27.40	0.2	1,226	0.01%
2022/12/27	1	28.05	0	0.00	28.00	1	1,235	0.08%
2022/12/26	1	27.85	12	28.20	28.05	-11	1,236	-0.89%
2022/12/23	1	27.40	2	27.43	27.60	-1	1,231	-0.08%
2022/12/22	10	27.85	0	0.00	27.90	10	1,241	0.81%
2022/12/21	0	0.00	1	27.80	27.60	-1	1,258	-0.08%
2022/12/20	20.3	27.96	0	0.00	27.60	20.3	1,258	1.61%
2022/12/19	0.1	28.30	53	28.27	28.20	-52.9	1,275	-4.15%
2022/12/16	0	0.00	2	28.55	28.55	-2	1,277	-0.16%
2022/12/15	70	29.00	0	0.00	28.95	70	1,271	5.51%
2022/12/14	1	28.85	5	28.95	28.95	-4	1,270	-0.31%
2022/12/13	6	28.75	0	0.00	28.65	6	1,265	0.47%
2022/12/12	0	0.00	1	28.85	28.80	-1	1,270	-0.08%
2022/12/09	3	28.85	1	29.10	28.85	2	1,271	0.16%
2022/12/08	1	28.80	0	0.00	28.95	1	1,259	0.08%
2022/12/07	0.1	28.70	1	28.75	28.60	-1	1,255	-0.08%
2022/12/06	1	29.25	0	0.00	29.20	1	1,246	0.08%
2022/12/02	4	30.28	4	30.43	30.30	0	1,216	0.00%
2022/12/01	1	30.30	1	30.30	30.20	0	1,196	0.00%
2022/11/30	4	29.91	3.8	29.99	30.05	0.2	1,182	0.01%
2022/11/25	0	0.00	16	29.54	29.40	-16	1,174	-1.36%
2022/11/24	2	29.30	0	0.00	29.40	2	1,174	0.17%
2022/11/23	2	29.38	0	0.00	29.25	2	1,180	0.17%
2022/11/22	1	29.20	1	29.45	29.45	0	1,193	0.00%
2022/11/21	11	29.33	2	29.45	29.10	9	1,201	0.75%
2022/11/18	1	29.75	1.5	29.88	29.60	-0.5	1,194	-0.04%
2022/11/17	1	30.05	1	30.00	30.00	0	1,185	0.00%
2022/11/16	16	29.93	1.3	29.92	29.80	14.7	1,171	1.26%
2022/11/15	1.5	29.93	6	30.09	29.85	-4.5	1,158	-0.39%
2022/11/14	1	29.65	4	29.70	29.75	-3	1,151	-0.26%
2022/11/11	6	29.74	2	29.93	29.55	4	1,146	0.35%
2022/11/10	3.1	29.23	0	0.00	29.55	3.1	1,172	0.26%
2022/11/09	1	29.40	6.2	29.28	29.35	-5.2	1,170	-0.44%
2022/11/08	0	0.00	1	29.10	28.70	-1	1,158	-0.09%
2022/11/07	0.1	29.15	0	0.00	28.95	0.1	1,170	0.01%
2022/11/04	11	28.67	11	28.90	29.00	0	1,219	0.00%
2022/11/03	79	28.49	88	28.56	28.95	-9	1,200	-0.75%
2022/11/02	5	27.92	6	27.81	27.80	-1	1,169	-0.09%
2022/11/01	11	27.30	13	26.92	27.35	-2	1,185	-0.17%
2022/10/31	1	25.80	0	0.00	25.80	1	1,155	0.09%
2022/10/28	0	0.00	2	25.20	25.25	-2	1,168	-0.17%
2022/10/27	0	0.00	1	25.05	25.30	-1	1,170	-0.09%
2022/10/25	1	25.00	0	0.00	25.00	1	1,178	0.08%
2022/10/24	0	0.00	20	25.40	25.35	-20	1,190	-1.68%
2022/10/21	0	0.00	1	25.35	25.20	-1	1,187	-0.08%
2022/10/20	0	0.00	1	25.50	25.65	-1	1,188	-0.08%
2022/10/19	25	25.49	0	0.00	25.30	25	1,180	2.12%
2022/10/18	0	0.00	1	25.30	25.65	-1	1,178	-0.08%
2022/10/17	1	24.16	4	24.74	24.80	-3	1,181	-0.25%
2022/10/14	0	0.00	3	24.98	24.95	-3	1,191	-0.25%
2022/10/13	8	24.41	19	24.00	23.80	-11	1,199	-0.92%
2022/10/11	2.1	25.60	2	25.70	25.50	0.1	1,191	0.00%
2022/10/07	0	0.00	7	26.25	26.40	-7	1,204	-0.58%
2022/10/05	1	26.25	0	0.00	25.95	1	1,198	0.08%
2022/10/04	0	0.00	6	25.78	26.05	-6	1,203	-0.50%
2022/09/29	0	0.00	3	25.10	25.25	-3	1,226	-0.24%
2022/09/28	3.1	24.65	0	0.00	24.40	3.1	1,230	0.25%
2022/09/27	0	0.00	1	25.50	25.55	-1	1,230	-0.08%
2022/09/26	6.2	25.42	0	0.00	25.40	6.2	1,245	0.49%
2022/09/23	0	0.00	2	26.93	26.85	-2	1,263	-0.16%
2022/09/22	0	0.00	2	27.00	27.00	-2	1,297	-0.15%
2022/09/21	0.2	27.38	0	0.00	27.25	0.2	1,302	0.01%
2022/09/20	0	27.60	3	27.55	27.65	-3	1,316	-0.23%
2022/09/19	5	27.30	0	0.00	27.30	5	1,331	0.38%
2022/09/15	0	0.00	4	28.15	28.00	-4	1,358	-0.29%
2022/09/14	2	27.63	3	27.55	27.75	-1	1,377	-0.07%
2022/09/13	1	28.00	4	27.95	28.00	-3	1,392	-0.22%
2022/09/12	0	0.00	6	27.85	27.85	-6	1,428	-0.42%
2022/09/08	9	27.32	4	27.40	27.55	5	1,469	0.34%
2022/09/07	1	27.00	0	0.00	27.00	1	1,630	0.06%
2022/09/06	0.1	27.55	0	0.00	27.40	0.1	1,689	0.00%
2022/09/05	2.1	28.10	1	28.40	27.85	1.1	1,695	0.07%
2022/09/02	0	0.00	1	28.65	28.50	-1	1,718	-0.06%
2022/09/01	8.1	28.71	0	0.00	28.65	8.1	1,781	0.45%
2022/08/31	0	0.00	9	29.14	29.15	-9	1,799	-0.50%
2022/08/30	1	28.65	2	28.65	28.80	-1	1,830	-0.05%
2022/08/29	11.1	28.38	0	0.00	28.40	11.1	1,859	0.60%
2022/08/26	0	29.25	3	29.30	29.30	-3	1,922	-0.16%
2022/08/24	2	28.75	0	0.00	28.65	2	2,291	0.09%
2022/08/23	3	28.63	2	28.75	28.65	1	2,313	0.04%
2022/08/22	0	29.11	2	29.08	28.95	-2	2,322	-0.08%
2022/08/18	2	29.13	1	29.15	29.10	1	2,486	0.04%
2022/08/17	43	29.37	34	29.61	29.40	9	2,493	0.36%
2022/08/16	6	29.03	1	29.10	29.25	5	2,394	0.21%
2022/08/15	0	0.00	14	28.80	28.80	-14	2,364	-0.59%
2022/08/12	16	28.66	2	28.55	28.80	14	2,350	0.60%
2022/08/11	19	28.97	12	28.91	29.00	7	2,333	0.30%
2022/08/10	1	28.20	12	28.27	28.20	-11	2,270	-0.48%
2022/08/09	1	27.45	1	27.50	27.45	0	2,272	0.00%
2022/08/08	5	28.94	0	0.00	28.90	5	2,254	0.22%
2022/08/05	11	29.49	3	29.45	29.40	8	2,206	0.36%
2022/08/04	6	28.83	3	28.70	29.05	3	2,209	0.14%
2022/08/02	2	29.05	2	29.10	29.00	0	2,235	0.00%
2022/08/01	3	29.63	2.4	29.65	29.65	0.6	2,272	0.02%
2022/07/29	0	0.00	20	29.50	29.60	-20	2,270	-0.88%
2022/07/28	0.2	29.10	0	0.00	29.00	0.2	2,268	0.01%
2022/07/27	1	28.90	0	0.00	29.30	1	2,271	0.04%
2022/07/26	1	29.15	0	0.00	28.85	1	2,269	0.04%
2022/07/25	0	0.00	2	29.60	29.50	-2	2,281	-0.09%
2022/07/21	0	0.00	4	29.40	29.55	-4	2,355	-0.17%
2022/07/20	3	29.30	0	0.00	29.15	3	2,351	0.13%
2022/07/19	5	28.55	10	28.95	29.10	-5	2,379	-0.21%
2022/07/18	1	28.30	0	0.00	28.65	1	2,392	0.04%
2022/07/15	2	28.00	0	0.00	28.10	2	2,431	0.08%
2022/07/14	2	27.48	0	0.00	27.50	2	2,434	0.08%
2022/07/13	0	0.00	5	26.90	27.00	-5	2,458	-0.20%
2022/07/12	6.2	26.08	1	26.25	26.10	5.2	2,503	0.21%
2022/07/08	1	27.55	3.2	27.63	27.55	-2.2	3,058	-0.07%
2022/07/07	0	0.00	2	26.73	27.05	-2	3,176	-0.06%
2022/07/06	5	26.44	0	0.00	26.00	5	3,199	0.16%
2022/07/05	1.2	26.68	2	27.08	27.10	-0.8	3,222	-0.03%
2022/07/04	6	26.64	7	27.21	26.55	-1	3,218	-0.03%
2022/07/01	9.1	26.81	9	27.00	26.55	0.1	3,242	0.00%
2022/06/30	7	28.84	5	29.15	28.60	2	3,219	0.06%
2022/06/29	7	29.74	0	0.00	29.80	7	3,199	0.22%
2022/06/28	5	30.10	7	30.00	30.10	-2	3,208	-0.06%
2022/06/27	11	30.77	0.1	30.75	30.65	10.9	3,228	0.34%
2022/06/24	6	30.41	1	30.55	30.20	5	3,240	0.15%
2022/06/23	0.1	29.80	5	29.91	29.75	-4.9	3,278	-0.15%
2022/06/22	2.5	30.35	4	29.80	29.80	-1.5	3,263	-0.05%
2022/06/21	8	30.35	21	30.76	30.80	-13	3,253	-0.40%
2022/06/20	34	30.23	7	31.35	29.90	27	3,255	0.83%
2022/06/17	14	31.61	30	31.53	31.85	-16	3,217	-0.50%
2022/06/16	36	33.30	12	33.73	32.35	24	3,187	0.75%
2022/06/15	3	32.77	4.5	32.64	32.65	-1.5	3,045	-0.05%
2022/06/14	3.1	31.87	5	31.59	31.90	-1.9	2,997	-0.06%
2022/06/13	4	31.78	0	0.00	31.70	4	2,998	0.13%
2022/06/10	6	33.35	2	33.15	33.15	4	2,976	0.13%
2022/06/09	3	32.98	2	32.85	33.15	1	2,930	0.03%
2022/06/08	9.1	33.40	2	33.35	33.35	7.1	2,911	0.24%
2022/06/07	1	33.00	0	0.00	33.35	1	2,886	0.03%
2022/06/06	6	33.52	3	33.48	33.50	3	2,857	0.10%
2022/06/02	64	34.04	71	34.07	34.10	-7	2,810	-0.25%
2022/06/01	6	32.31	13	32.13	32.35	-7	2,504	-0.28%
2022/05/31	5	31.45	3	31.73	31.05	2	2,460	0.08%
2022/05/30	4	31.84	5	31.85	31.80	-1	2,449	-0.04%
2022/05/27	11	31.52	4	31.92	31.40	7	2,441	0.29%
2022/05/26	30	32.06	18	32.11	31.80	12	2,416	0.50%
2022/05/25	2	31.40	3	31.23	31.35	-1	2,282	-0.04%
2022/05/23	1	31.15	1	31.10	31.10	0	2,312	0.00%
2022/05/20	1	31.10	2	31.23	31.05	-1	2,392	-0.04%
2022/05/19	4	30.99	9	30.67	30.95	-5	2,430	-0.21%
2022/05/18	2	31.10	4	31.23	31.25	-2	2,437	-0.08%
2022/05/17	5	31.04	6.4	30.75	31.10	-1.4	2,468	-0.06%
2022/05/16	1	30.20	4	30.26	30.20	-3	2,468	-0.12%
2022/05/12	3	29.05	5	28.85	28.85	-2	2,487	-0.08%
2022/05/11	2.1	29.94	4	29.69	29.60	-1.9	2,477	-0.08%
2022/05/10	2.1	29.97	2	29.85	30.25	0.1	2,468	0.00%
2022/05/09	6.2	30.65	3	31.38	30.55	3.2	2,480	0.13%
2022/05/06	2	32.30	0	0.00	32.50	2	2,452	0.08%
2022/05/05	8	33.03	0	0.00	32.95	8	2,465	0.32%
2022/04/29	7	32.48	15	32.75	32.75	-8	2,506	-0.32%
2022/04/28	12	32.78	12.5	32.57	32.40	-0.5	2,513	-0.02%
2022/04/27	2	31.05	8	31.08	31.35	-6	2,459	-0.24%
2022/04/26	0	31.75	22	32.13	32.10	-22	2,442	-0.90%
2022/04/25	17	32.44	5	32.26	32.00	12	2,458	0.49%
2022/04/22	13	33.85	11	33.75	33.60	2	2,462	0.08%
2022/04/21	17.5	33.86	10	33.90	33.75	7.5	2,474	0.30%
2022/04/20	1	32.85	4	32.94	33.00	-3	2,439	-0.12%
2022/04/19	8	33.34	7.2	33.26	32.95	0.8	2,446	0.03%
2022/04/18	21.1	33.37	13	32.81	32.70	8.1	2,459	0.33%
2022/04/15	16	33.83	25	33.81	33.95	-9	2,426	-0.37%
2022/04/14	206	34.79	142	34.67	34.30	64	2,404	2.66%	大買/大賣/
2022/04/13	1	31.30	15.9	32.81	33.90	-14.9	1,924	-0.78%
2022/04/12	5.4	31.00	0.2	31.10	30.85	5.3	1,836	0.29%
2022/04/11	1	31.00	0.1	31.10	31.00	0.9	1,832	0.05%
2022/04/08	0	0.00	10	32.40	32.35	-10	1,825	-0.55%
2022/04/07	11	32.66	5	32.53	32.20	6	1,863	0.32%
2022/04/06	1	33.40	0	0.00	33.35	1	1,866	0.05%
2022/04/01	1	33.80	0	0.00	33.90	1	1,989	0.05%
2022/03/30	2	34.43	0	0.00	34.55	2	2,310	0.09%
2022/03/29	2	34.35	1	34.85	34.10	1	2,298	0.04%
2022/03/28	2	34.65	5	34.44	34.80	-3	2,305	-0.13%
2022/03/25	7	34.36	4	34.40	34.40	3	2,288	0.13%
2022/03/24	8	34.33	0	0.00	34.35	8	2,329	0.34%
2022/03/23	2	34.43	0	0.00	34.55	2	2,362	0.08%
2022/03/21	1	34.25	2	34.18	34.20	-1	2,444	-0.04%
2022/03/18	1	33.90	20	33.80	33.55	-19	2,528	-0.75%
2022/03/17	1	33.85	6	33.72	33.75	-5	2,594	-0.19%
2022/03/16	1	33.00	2.9	33.23	33.15	-1.9	2,700	-0.07%
2022/03/15	1	33.55	3	33.40	33.45	-2	3,034	-0.07%
2022/03/14	1	34.30	1.2	34.07	34.15	-0.2	3,549	-0.01%
2022/03/11	0	0.00	6	34.08	34.15	-6	3,714	-0.16%
2022/03/10	12	34.20	13	34.41	34.35	-1	3,896	-0.03%
2022/03/09	1	33.65	0	0.00	33.70	1	3,969	0.03%
2022/03/08	7	33.53	3	33.65	33.15	4	4,042	0.10%
2022/03/07	1.1	34.28	11	34.25	34.10	-9.9	4,088	-0.24%
2022/03/04	1.1	35.45	0	0.00	35.25	1.1	4,085	0.03%
2022/03/03	0	35.40	0	0.00	35.60	0	4,129	0.00%
2022/03/02	0	0.00	3	35.62	35.75	-3	4,187	-0.07%
2022/03/01	1	35.95	2	35.90	35.80	-1	4,262	-0.02%
2022/02/25	1	35.50	0	0.00	35.65	1	4,343	0.02%
2022/02/24	35.2	36.05	1	36.10	35.35	34.2	4,384	0.78%
2022/02/23	16	36.60	9	36.50	36.45	7	4,420	0.16%
2022/02/22	7	36.74	4	36.61	36.80	3	4,493	0.07%
2022/02/21	2	36.45	9	36.32	36.60	-7	4,631	-0.15%
2022/02/18	1	35.95	2	36.05	35.90	-1	4,646	-0.02%
2022/02/17	1	35.55	7.5	35.75	35.70	-6.5	4,699	-0.14%
2022/02/16	0	0.00	1	35.55	35.40	-1	4,750	-0.02%
2022/02/15	0.5	35.05	11	34.85	34.65	-10.5	4,766	-0.22%
2022/02/14	3	34.93	8	35.00	34.95	-5	4,786	-0.10%
2022/02/11	1	35.85	1	35.75	35.70	0	4,842	0.00%
2022/02/10	0	36.35	0	0.00	36.10	0	4,866	0.00%
2022/02/09	1.2	35.93	0	0.00	36.25	1.2	4,881	0.02%
2022/02/08	1	36.45	1	36.35	36.40	0	4,932	0.00%
2022/02/07	5	35.40	0	0.00	35.95	5	5,065	0.10%
2022/01/26	5	35.15	1	35.50	35.15	4	5,190	0.08%
2022/01/25	5	35.26	0	0.00	35.10	5	5,340	0.09%
2022/01/24	1	35.60	4	35.49	35.65	-3	5,359	-0.06%
2022/01/21	5	35.95	1	36.00	35.90	4	5,403	0.07%
2022/01/20	2	36.40	1	36.45	36.70	1	5,523	0.02%
2022/01/19	0	0.00	3.8	36.30	36.50	-3.8	5,629	-0.07%
2022/01/18	11	36.81	15	36.72	36.55	-4	5,639	-0.07%
2022/01/17	26	36.69	4	36.61	36.80	22	5,628	0.39%
2022/01/14	4	35.53	3	35.50	35.50	1	5,606	0.02%
2022/01/13	1	36.30	2.5	36.37	36.20	-1.5	5,596	-0.03%
2022/01/12	5	36.30	1.9	36.28	36.20	3.1	5,610	0.05%
2022/01/11	7.4	36.52	5	36.70	36.40	2.4	5,642	0.04%
2022/01/10	0	0.00	1.9	36.85	36.90	-1.9	5,634	-0.03%
2022/01/07	12.4	37.21	0	0.00	36.95	12.4	5,646	0.22%
2022/01/06	3.1	37.70	6	37.62	37.40	-3	5,641	-0.05%
2022/01/05	4.5	37.76	6	37.80	37.65	-1.5	5,650	-0.03%
2022/01/04	1.1	38.45	4	38.05	38.05	-2.9	5,657	-0.05%
2022/01/03	6.1	38.27	9.8	38.36	38.20	-3.7	5,697	-0.06%
2021/12/30	6.1	38.61	38.5	38.66	38.60	-32.4	5,768	-0.56%
2021/12/29	5.3	38.81	17	39.23	38.95	-11.7	5,828	-0.20%
2021/12/28	10.6	39.11	26	39.31	39.10	-15.4	5,831	-0.26%
2021/12/27	24	39.13	41.4	39.14	39.00	-17.4	5,740	-0.30%
2021/12/24	34	38.33	17	38.41	38.20	17	5,696	0.30%
2021/12/23	5	37.57	6.8	37.60	37.55	-1.7	5,638	-0.03%
2021/12/22	8	37.49	2.9	37.52	37.30	5.1	5,653	0.09%
2021/12/21	5	37.54	5	37.45	37.40	0	5,647	0.00%
2021/12/20	1	37.65	2	37.80	37.65	-1	5,633	-0.02%
2021/12/17	4.3	37.14	7	37.19	37.05	-2.7	5,606	-0.05%
2021/12/16	7.7	37.52	11	37.24	37.45	-3.3	5,577	-0.06%
2021/12/15	5	37.31	15	37.49	37.45	-10	5,545	-0.18%
2021/12/14	22.1	37.41	13	37.38	37.25	9.1	5,515	0.17%
2021/12/13	30.2	38.50	15	38.64	38.25	15.1	5,440	0.28%
2021/12/10	14.3	39.04	19.4	39.06	38.85	-5.1	5,412	-0.09%
2021/12/09	109.6	39.99	74	39.78	39.65	35.6	5,331	0.67%	大買/
2021/12/08	90	40.81	143.4	40.75	41.60	-53.4	5,041	-1.06%	大賣/
2021/12/07	41.3	38.94	48.4	39.20	38.75	-7.1	4,536	-0.16%
2021/12/06	58.1	38.82	28.2	38.92	38.40	29.9	4,408	0.68%
2021/12/03	10	38.06	9	38.29	38.65	1	4,258	0.02%
2021/12/02	29	38.06	12	38.20	37.70	17	4,195	0.41%
2021/12/01	27	38.07	17	38.03	38.20	10	4,204	0.24%
2021/11/30	14	37.41	12	37.60	37.65	2	4,179	0.05%
2021/11/29	4	36.48	7.8	36.72	36.80	-3.8	4,188	-0.09%
2021/11/26	26.1	37.88	8	37.96	37.35	18.1	4,199	0.43%
2021/11/25	36.6	38.71	12	38.45	38.35	24.6	4,177	0.59%
2021/11/24	35	38.29	43.5	38.02	38.50	-8.5	4,211	-0.20%
2021/11/23	4.1	37.81	5.1	37.96	37.50	-1.1	4,181	-0.03%
2021/11/22	6.3	37.61	13.1	37.69	38.00	-6.8	4,188	-0.16%
2021/11/19	14.1	37.30	7.8	37.61	37.20	6.3	4,210	0.15%
2021/11/18	18.5	38.61	5.1	38.66	37.85	13.4	4,200	0.32%
2021/11/17	3.2	37.73	9.1	38.07	37.75	-5.9	4,074	-0.14%
2021/11/16	11	38.02	4	37.89	37.60	7	4,151	0.17%
2021/11/15	7	37.99	13.9	38.10	38.40	-6.9	4,129	-0.17%
2021/11/12	3	37.23	24.6	37.19	37.40	-21.6	4,175	-0.52%
2021/11/11	2.3	37.74	2.6	37.76	37.30	-0.3	4,281	-0.01%
2021/11/10	3	37.90	0.8	37.90	37.85	2.2	4,364	0.05%
2021/11/09	0.7	37.11	21.8	37.12	37.25	-21	4,589	-0.46%
2021/11/08	2	37.15	5	37.04	37.00	-3	4,764	-0.06%
2021/11/05	15	37.13	7.9	37.01	37.10	7.1	4,832	0.15%
2021/11/04	9.1	37.70	30.5	37.71	38.00	-21.4	4,843	-0.44%
2021/11/03	3.2	36.81	9.9	36.70	36.85	-6.7	4,895	-0.14%
2021/11/02	9	36.46	22	36.50	35.60	-13	4,847	-0.27%
2021/11/01	7.1	35.25	7.8	35.38	35.40	-0.8	4,760	-0.02%
2021/10/29	5.4	34.97	24	35.02	35.35	-18.6	4,908	-0.38%
2021/10/28	47.1	35.20	23.5	35.13	34.60	23.6	5,044	0.47%
2021/10/27	45.4	33.93	39.8	33.87	34.75	5.6	5,276	0.11%
2021/10/26	34.1	33.17	33	32.91	32.75	1.1	5,404	0.02%
2021/10/25	3	32.85	5.5	32.61	33.00	-2.5	5,514	-0.05%
2021/10/22	0.4	32.59	0	0.00	32.25	0.4	5,605	0.01%
2021/10/21	0.4	33.23	1	33.45	32.85	-0.6	5,703	-0.01%
2021/10/20	10.8	33.70	12.9	33.55	33.55	-2.1	5,783	-0.04%
2021/10/12	2	30.00	3.6	31.34	31.50	-1.6	5,919	-0.03%
2021/10/08	2	31.05	21	30.90	30.80	-19	6,082	-0.31%
2021/10/07	4	31.43	9	31.38	31.30	-5	7,076	-0.07%
2021/10/06	6	31.53	46	31.89	31.10	-40	7,813	-0.51%
2021/10/05	1	31.90	8.6	31.51	31.90	-7.6	7,953	-0.10%
2021/10/04	59	32.26	12	32.16	31.80	47	8,042	0.58%
2021/10/01	3	32.70	2	32.73	32.40	1	8,144	0.01%
2021/09/30	15.1	33.11	18	33.31	33.25	-2.9	8,173	-0.04%
2021/09/29	5	32.50	3	32.88	33.20	2	8,202	0.02%
2021/09/28	4	32.00	19	32.09	32.50	-15	8,354	-0.18%
2021/09/27	2.2	32.60	2	32.63	32.60	0.2	8,505	0.00%
2021/09/24	47.1	33.36	42	33.26	33.15	5.1	9,105	0.06%
2021/09/23	0	0.00	21	31.86	32.35	-21	9,144	-0.23%
2021/09/22	0	0.00	0	31.20	31.05	0	9,534	0.00%
2021/09/16	10	30.90	17	30.89	30.90	-7	9,729	-0.07%
2021/09/15	4	31.05	0	0.00	31.05	4	9,973	0.04%
2021/09/14	1	31.60	1	31.55	31.35	0	10,226	0.00%
2021/09/13	4	31.76	2	31.95	31.70	2	10,307	0.02%
2021/09/10	1	31.85	0	0.00	31.90	1	10,396	0.01%
2021/09/09	2	31.45	0	0.00	31.55	2	10,474	0.02%
2021/09/08	2	31.05	8	31.11	30.85	-6	10,699	-0.06%
2021/09/07	0	0.00	10	31.60	31.55	-10	10,766	-0.09%
2021/09/06	6	32.42	34	32.36	31.90	-28	10,908	-0.26%
2021/09/03	1	33.35	6	33.41	33.15	-5	10,936	-0.05%
2021/09/02	1	33.20	11	33.18	33.10	-10	11,091	-0.09%
2021/09/01	1	33.40	2	33.65	33.65	-1	11,238	-0.01%
2021/08/30	26	33.71	16	33.65	33.35	10	11,271	0.09%
2021/08/27	4	33.20	7	33.11	32.90	-3	11,229	-0.03%
2021/08/26	9	33.03	6	33.23	33.25	3	11,234	0.03%
2021/08/25	2	33.20	0	0.00	33.10	2	11,338	0.02%
2021/08/24	1	32.55	4	32.69	32.50	-3	11,467	-0.03%
2021/08/23	17	33.02	11	32.90	32.70	6	11,562	0.05%
2021/08/20	4	31.46	6	31.74	31.50	-2	11,539	-0.02%
2021/08/19	15	31.83	3	31.88	31.40	12	11,588	0.10%
2021/08/18	2	31.35	10	31.98	32.80	-8	11,624	-0.07%
2021/08/17	11	31.90	12	32.29	31.30	-1	11,842	-0.01%
2021/08/16	19	33.09	12	32.93	32.75	7	11,849	0.06%
2021/08/13	12.1	34.43	6	34.57	33.95	6.1	11,822	0.05%
2021/08/12	7	35.26	1	35.50	35.20	6	11,806	0.05%
2021/08/11	33	35.55	5	35.51	35.05	28	12,117	0.23%
2021/08/10	34.5	36.34	16.1	36.55	36.55	18.4	12,109	0.15%
2021/08/09	9	36.52	22.2	36.34	35.95	-13.2	12,111	-0.11%
2021/08/06	76	37.42	65.4	37.39	37.20	10.6	12,112	0.09%
2021/08/05	19.4	37.05	32.2	36.82	37.30	-12.8	11,922	-0.11%
2021/08/04	26	36.61	23.4	36.64	36.40	2.6	11,955	0.02%
2021/08/03	14	36.32	26	36.52	36.85	-12	12,084	-0.10%
2021/08/02	61	36.33	92	36.29	36.40	-31	12,072	-0.26%
2021/07/30	7	35.63	22.5	35.73	35.45	-15.5	11,974	-0.13%
2021/07/29	23	35.44	8	35.50	35.65	15	12,025	0.12%
2021/07/28	22.8	34.97	24.1	35.02	35.45	-1.3	12,152	-0.01%
2021/07/27	28.1	36.08	20	36.31	35.65	8.1	12,288	0.07%
2021/07/26	49.8	36.77	60	36.88	36.75	-10.2	12,343	-0.08%
2021/07/23	66.2	35.53	33	35.55	35.55	33.2	12,578	0.26%
2021/07/22	34	34.47	58.3	34.69	34.40	-24.3	12,838	-0.19%
2021/07/21	39	33.69	10.3	33.71	33.30	28.7	12,832	0.22%
2021/07/20	26.1	34.13	56	34.32	34.00	-29.9	12,912	-0.23%
2021/07/19	29.1	34.97	9	34.97	34.90	20.1	12,937	0.15%
2021/07/16	23	35.57	34	35.64	35.35	-11	13,121	-0.08%
2021/07/15	36	35.10	50	34.97	35.20	-14	13,165	-0.11%
2021/07/14	298.2	37.77	184.9	37.42	35.55	113.3	13,131	0.86%	大買/大賣/鉅額交易
2021/07/13	115	38.13	108.3	38.67	39.35	6.7	12,255	0.05%	大買/大賣/
2021/07/12	42.4	35.94	61	35.61	35.80	-18.7	11,596	-0.16%
2021/07/09	14.1	35.39	13	35.17	34.90	1.1	11,514	0.01%
2021/07/08	19	35.46	47.5	35.39	35.45	-28.5	11,576	-0.25%
2021/07/07	12.1	34.85	14	34.94	34.65	-2	11,594	-0.02%
2021/07/06	32.1	35.19	16.1	35.29	35.05	16	11,704	0.14%
2021/07/05	48	35.74	90	35.91	35.80	-42	11,852	-0.35%
2021/07/02	55	35.28	25	35.26	34.95	30	11,797	0.25%
2021/07/01	115.3	35.70	80	35.80	34.80	35.3	11,781	0.30%	大買/
2021/06/30	17	34.19	20.1	34.09	34.75	-3.1	11,284	-0.03%
2021/06/29	86.2	34.81	122	34.94	34.50	-35.8	11,136	-0.32%	大賣/
2021/06/28	13	34.07	27.3	34.11	34.40	-14.3	10,778	-0.13%
2021/06/25	27.3	33.77	47.2	33.90	33.40	-19.9	10,796	-0.18%
2021/06/24	66	34.06	33	34.30	33.95	33	10,849	0.30%
2021/06/23	55.3	33.92	48	34.05	34.10	7.3	10,711	0.07%
2021/06/22	7	32.76	16	32.97	32.65	-9	10,780	-0.08%
2021/06/21	11	32.25	12	32.58	32.30	-1	11,991	-0.01%
2021/06/18	14	33.51	20	33.22	33.20	-6	12,188	-0.05%
2021/06/17	34	33.59	35.3	33.65	33.65	-1.3	12,287	-0.01%
2021/06/16	17	32.50	34	32.46	32.80	-17	12,266	-0.14%
2021/06/15	47	33.22	29	33.06	33.35	18	12,663	0.14%
2021/06/11	15	32.11	9	32.36	31.95	6	12,703	0.05%
2021/06/10	19	32.59	135	32.19	32.50	-116	12,714	-0.91%	大賣/鉅額交易
2021/06/09	144	32.74	55	32.48	32.25	89	12,670	0.70%	大買/
2021/06/08	8	31.88	6	31.95	31.85	2	12,606	0.02%
2021/06/07	6	31.28	5	31.38	31.50	1	12,654	0.01%
2021/06/04	14	31.70	6	31.63	31.45	8	12,799	0.06%
2021/06/03	5	31.87	15.3	31.96	32.05	-10.3	12,866	-0.08%
2021/06/02	37	31.74	5	32.01	31.70	32	12,999	0.25%
2021/06/01	20	32.86	15	32.81	32.65	5	13,120	0.04%
2021/05/31	25	32.11	28	32.13	32.20	-3	13,123	-0.02%
2021/05/28	9	31.63	68	31.42	31.50	-59	13,203	-0.45%
2021/05/27	18	31.12	32	31.02	30.90	-14	13,926	-0.10%
2021/05/26	11	31.01	8	31.02	31.20	3	14,731	0.02%
2021/05/25	124.8	31.09	42.2	31.43	31.50	82.6	14,771	0.56%	大買/
2021/05/24	53	29.87	54	29.81	29.95	-1	14,668	-0.01%
2021/05/21	9	29.33	11	29.15	29.25	-2	15,180	-0.01%
2021/05/20	25	29.20	6	28.89	28.75	19	15,279	0.12%
2021/05/19	65	29.77	20	29.68	29.85	45	15,364	0.29%
2021/05/18	154	26.81	208	27.36	28.35	-54	15,190	-0.36%	大買/大賣/
2021/05/17	18	26.25	14	26.81	25.80	4	15,148	0.03%
2021/05/14	13	28.50	11	28.87	28.45	2	15,049	0.01%
2021/05/13	25	28.68	11.2	28.25	28.35	13.8	14,977	0.09%
2021/05/12	165.1	27.89	182	28.27	28.40	-16.9	15,139	-0.11%	大買/大賣/
2021/05/11	31.2	30.53	22	30.63	30.10	9.2	14,962	0.06%
2021/05/10	9	32.67	3	32.62	32.70	6	14,811	0.04%
2021/05/07	4.5	33.04	12	32.91	33.40	-7.5	14,822	-0.05%
2021/05/06	21.1	32.50	24	32.52	31.95	-2.9	14,811	-0.02%
2021/05/05	39	33.50	31	33.39	32.90	8	14,775	0.05%
2021/05/04	35.3	33.14	46.1	33.51	32.80	-10.8	14,681	-0.07%
2021/05/03	27.2	35.09	18	35.01	35.30	9.2	14,512	0.06%
2021/04/29	104	36.55	94.4	36.48	35.40	9.6	14,359	0.07%	大買/
2021/04/28	52.4	36.00	83.2	35.74	36.70	-30.7	13,913	-0.22%
2021/04/27	12	33.85	7	33.89	33.75	5	13,619	0.04%
2021/04/26	41.1	34.72	10.4	35.06	34.50	30.7	13,771	0.22%
2021/04/23	10.4	34.00	31	34.07	34.50	-20.6	13,707	-0.15%
2021/04/22	37	34.94	32	34.71	33.50	5	13,883	0.04%
2021/04/21	21	34.90	34	34.87	35.10	-13	13,962	-0.09%
2021/04/20	30.1	34.35	23	34.25	34.25	7.1	13,870	0.05%
2021/04/19	46.4	33.45	17	33.66	34.05	29.4	13,816	0.21%
2021/04/16	1	33.35	13	32.95	33.35	-12	13,858	-0.09%
2021/04/15	13	32.58	12.1	32.61	32.60	0.9	13,906	0.01%
2021/04/14	21.1	32.09	45	32.28	32.15	-23.9	13,938	-0.17%
2021/04/13	5	33.31	47.5	33.35	32.80	-42.5	13,967	-0.30%
2021/04/12	34.5	33.68	19	33.77	33.45	15.5	13,970	0.11%
2021/04/09	43	33.99	52	34.18	34.10	-9	13,870	-0.06%
2021/04/08	35	33.39	14.7	33.58	33.55	20.3	13,661	0.15%
2021/04/07	20.6	32.72	50	32.77	32.85	-29.4	13,537	-0.22%
2021/04/06	71	32.27	20	32.35	32.25	51	13,476	0.38%
2021/04/01	13	31.67	1	31.80	31.75	12	13,464	0.09%
2021/03/31	14	31.94	36	31.73	31.70	-22	13,526	-0.16%
2021/03/30	17	31.95	40	31.77	32.00	-23	13,573	-0.17%
2021/03/29	23	31.33	40	31.22	31.30	-17	13,504	-0.13%
2021/03/26	58	31.76	77	31.73	31.70	-19	13,511	-0.14%
2021/03/25	54	31.69	20	31.70	31.40	34	13,605	0.25%
2021/03/24	203	32.78	184	32.85	32.70	19	13,600	0.14%	大買/大賣/
2021/03/23	21	30.27	73.1	30.40	31.00	-52.1	12,386	-0.42%
2021/03/22	61.3	30.21	14.2	30.16	30.25	47.2	12,194	0.39%
2021/03/19	32	29.87	40	30.08	30.50	-8	12,191	-0.07%
2021/03/18	48.3	30.22	49.1	30.01	30.00	-0.8	12,147	-0.01%
2021/03/17	54	29.43	68	29.47	29.10	-14	11,943	-0.12%
2021/03/16	24	29.05	3	28.87	28.80	21	12,073	0.17%
2021/03/15	13	28.90	15.1	28.88	29.00	-2.1	12,463	-0.02%
2021/03/12	40.1	28.63	5	29.00	28.60	35.1	12,568	0.28%
2021/03/11	4	28.59	46	28.63	28.75	-42	13,343	-0.31%
2021/03/10	58.2	28.65	63	28.80	28.35	-4.8	13,647	-0.04%
2021/03/09	13	27.70	12	27.80	28.00	1	13,935	0.01%
2021/03/08	32	27.99	37.3	27.99	27.95	-5.2	13,984	-0.04%
2021/03/05	108	29.00	78	28.89	28.45	30	14,005	0.21%	大買/
2021/03/04	14	28.60	26	28.78	28.80	-12	14,031	-0.09%
2021/03/03	29	28.55	20.4	28.46	28.40	8.6	14,210	0.06%
2021/03/02	173.3	29.45	95.5	29.12	28.70	77.8	14,358	0.54%	大買/
2021/02/26	113.4	28.18	95.1	28.30	28.10	18.3	13,726	0.13%	大買/
2021/02/25	5	26.75	3	26.90	26.95	2	13,054	0.02%
2021/02/24	36	26.88	37	26.87	26.65	-1	13,159	-0.01%
2021/02/23	66.6	27.59	67.2	27.81	27.40	-0.7	13,079	-0.01%
2021/02/22	2	26.38	10	26.30	26.55	-8	12,617	-0.06%
2021/02/19	8	26.12	16.1	26.16	26.15	-8.1	12,705	-0.06%
2021/02/18	8	25.70	7	25.64	26.05	1	13,038	0.01%
2021/02/17	6	24.78	3	24.90	24.90	3	13,491	0.02%
2021/02/04	3	24.47	36	24.45	24.35	-33	13,579	-0.24%
2021/02/03	67	24.97	39	25.03	24.85	28	13,631	0.21%
2021/02/02	1	24.20	6	24.25	24.20	-5	13,605	-0.04%
2021/02/01	0	0.00	9	23.75	23.90	-9	13,654	-0.07%
2021/01/29	4	23.95	4	24.05	23.65	0	13,663	0.00%
2021/01/28	1	24.35	1	24.20	24.40	0	13,720	0.00%
2021/01/27	4	24.00	2	24.05	24.00	2	13,791	0.01%
2021/01/26	6	23.77	8	23.66	23.55	-2	14,159	-0.01%
2021/01/25	7	23.59	28	23.39	23.90	-21	14,129	-0.15%
2021/01/22	39.1	24.20	11	24.14	24.10	28.1	14,149	0.20%
2021/01/21	4.2	24.43	32	24.25	24.15	-27.8	14,222	-0.20%
2021/01/20	15	25.05	26	24.91	24.75	-11	14,240	-0.08%
2021/01/19	17	26.48	12	26.35	25.85	5	14,219	0.04%
2021/01/18	4	25.55	6	25.48	25.60	-2	14,175	-0.01%
2021/01/15	45	26.31	32	26.28	26.35	13	14,279	0.09%
2021/01/14	41	26.65	39	26.42	27.20	2	14,786	0.01%
2021/01/13	4.3	26.00	28	26.05	25.90	-23.7	15,460	-0.15%
2021/01/12	44.2	25.53	36	26.16	25.55	8.2	15,476	0.05%
2021/01/11	18	26.23	11.3	26.15	26.25	6.8	15,595	0.04%
2021/01/08	3	25.88	8	25.75	25.60	-5	15,511	-0.03%
2021/01/07	21	25.65	25	25.40	25.55	-4	15,580	-0.03%
2021/01/06	58	25.75	12	25.78	25.30	46	15,616	0.29%
2021/01/05	15	25.66	37	25.73	26.20	-22	15,576	-0.14%
2021/01/04	15	25.54	17	25.73	25.50	-2	15,507	-0.01%
2020/12/31	14	25.20	14	25.39	25.25	0	15,490	0.00%
2020/12/30	11	25.46	4	25.54	25.35	7	15,492	0.05%
2020/12/29	65	25.74	68	25.75	25.75	-3	15,499	-0.02%
2020/12/28	42	25.38	32	25.74	25.75	10	15,443	0.06%
2020/12/25	4.2	25.12	2	25.28	25.10	2.2	15,368	0.01%
2020/12/24	16	25.46	25	25.42	25.25	-9	15,292	-0.06%
2020/12/23	8	24.88	53	24.96	24.85	-45	15,214	-0.30%
2020/12/22	56	25.44	45	25.04	24.80	11	15,269	0.07%
2020/12/21	55	25.64	37	25.67	25.70	18	15,191	0.12%
2020/12/18	50	25.99	40	26.26	26.50	10	15,033	0.07%
2020/12/17	8.1	25.48	3	25.35	25.40	5.1	14,779	0.03%
2020/12/16	7	25.99	18	25.94	25.75	-11	14,749	-0.07%
2020/12/15	14	25.63	25	25.70	25.40	-11	14,713	-0.07%
2020/12/14	11.2	26.16	39	26.42	26.05	-27.8	14,594	-0.19%
2020/12/11	23	26.28	103	26.16	26.10	-80	14,537	-0.55%	大賣/
2020/12/10	75	27.15	51	27.10	27.05	24	14,332	0.17%
2020/12/09	54	27.23	76	27.26	27.80	-22	14,215	-0.15%
2020/12/08	54	26.24	50	26.30	26.15	4	13,847	0.03%
2020/12/07	104	26.68	85	26.64	26.50	19	13,754	0.14%	大買/
2020/12/04	32	24.95	37	25.03	25.65	-5	12,973	-0.04%
2020/12/03	46	24.86	35	24.76	24.50	11	12,803	0.09%
2020/12/02	9.1	24.12	7	24.11	24.15	2.1	12,762	0.02%
2020/12/01	37	23.94	14	23.83	24.20	23	13,696	0.17%
2020/11/30	35	23.96	66	23.92	23.70	-31	14,329	-0.22%
2020/11/27	109	24.06	70	24.00	24.10	39	14,307	0.27%	大買/
2020/11/26	25	23.66	92.1	23.45	24.00	-67.1	14,206	-0.47%
2020/11/25	31	23.12	32.4	23.20	23.10	-1.4	13,931	-0.01%
2020/11/24	91	23.56	43	23.32	23.25	48	13,896	0.35%
2020/11/23	67.1	23.39	33.1	23.54	23.55	34	13,828	0.25%
2020/11/20	28	23.29	13	23.36	23.25	15	13,763	0.11%
2020/11/19	17	23.24	15.1	23.28	23.15	1.9	13,842	0.01%
2020/11/18	81	23.20	24	23.19	23.10	57	14,019	0.41%
2020/11/17	90.2	23.62	25	23.55	23.45	65.2	14,150	0.46%
2020/11/16	136.3	23.44	76	23.50	23.95	60.3	14,077	0.43%	大買/
2020/11/13	5	22.48	5	22.61	22.80	0	13,799	0.00%
2020/11/12	3	22.33	5	22.66	22.40	-2	14,186	-0.01%
2020/11/11	3	22.57	1	22.60	22.65	2	14,869	0.01%
2020/11/10	7	22.49	6	22.70	22.25	1	15,658	0.01%
2020/11/09	3	22.43	18	22.50	22.40	-15	16,236	-0.09%
2020/11/06	5	22.12	3	22.20	22.05	2	16,698	0.01%
2020/11/05	2	22.15	3	22.23	22.20	-1	16,657	-0.01%
2020/11/04	8	22.04	13	21.98	22.30	-5	16,608	-0.03%
2020/11/03	55	22.77	53	22.66	22.10	2	16,534	0.01%
2020/11/02	4	21.78	11	21.99	21.90	-7	16,295	-0.04%
2020/10/30	13	22.19	13	22.29	21.65	0	16,540	0.00%
2020/10/29	2	22.00	39	21.86	22.35	-37	16,403	-0.23%
2020/10/28	5	22.25	7	22.46	22.15	-2	16,304	-0.01%
2020/10/27	5	22.95	24	23.28	22.85	-19	16,142	-0.12%
2020/10/26	4	23.18	5	23.08	22.90	-1	15,990	-0.01%
2020/10/23	18	23.62	38	23.61	23.55	-20	15,775	-0.13%
2020/10/22	124	23.89	128	23.73	23.75	-4	15,613	-0.03%	大買/大賣/
2020/10/21	196	23.28	122	23.84	24.45	74	14,920	0.50%	大買/大賣/
2020/10/20	1	22.35	8	22.22	22.25	-7	14,004	-0.05%
2020/10/19	21	22.35	37	22.38	21.90	-16	13,998	-0.11%
2020/10/16	1	21.90	15	21.78	21.60	-14	13,910	-0.10%
2020/10/15	25	22.17	31	22.42	21.90	-6	13,897	-0.04%
2020/10/14	16	21.88	14	21.93	21.80	2	13,729	0.01%
2020/10/13	22	21.56	13	21.62	21.30	9	13,649	0.07%
2020/10/12	9	21.38	4	21.40	21.25	5	13,585	0.04%
2020/10/08	4	21.39	7	21.32	21.25	-3	13,593	-0.02%
2020/10/07	3	21.13	3	21.08	21.10	0	13,600	0.00%
2020/10/06	2	20.90	5	21.07	20.95	-3	13,778	-0.02%
2020/10/05	10	20.60	60	20.60	20.60	-50	13,761	-0.36%
2020/09/30	3	20.13	11	20.16	20.30	-8	13,768	-0.06%
2020/09/28	1	19.55	3	19.43	19.75	-2	13,934	-0.01%
2020/09/25	4	18.99	8	19.11	18.95	-4	14,248	-0.03%
2020/09/24	10	19.69	3	19.92	19.65	7	14,786	0.05%
2020/09/23	5	20.00	9	19.99	20.15	-4	14,746	-0.03%
2020/09/22	6	20.27	1	20.45	20.20	5	14,708	0.03%
2020/09/21	2	21.05	1	20.80	20.70	1	14,647	0.01%
2020/09/18	2	21.23	5	21.30	21.15	-3	14,606	-0.02%
2020/09/17	1	20.95	6	20.93	21.15	-5	14,567	-0.03%
2020/09/16	8	21.11	5	20.70	20.70	3	14,510	0.02%
2020/09/15	12	21.21	3	21.17	21.15	9	14,397	0.06%
2020/09/14	26	21.21	29	21.33	21.10	-3	14,325	-0.02%
2020/09/11	4	20.55	31	20.76	20.15	-27	14,108	-0.19%
2020/09/10	5	20.80	8	21.01	20.90	-3	14,005	-0.02%
2020/09/09	11	20.05	32	20.01	20.60	-21	13,882	-0.15%
2020/09/08	26	20.93	27	21.17	20.60	-1	13,778	-0.01%
2020/09/07	60	22.13	109	21.64	21.15	-49	13,579	-0.36%	大賣/
2020/09/04	265	22.83	101	22.88	22.50	164	13,177	1.24%	大買/大賣/鉅額交易
2020/09/03	78	21.82	58	21.93	22.55	20	12,118	0.17%
2020/09/02	39	20.74	14	20.61	20.50	25	11,319	0.22%
2020/09/01	13	20.62	19	20.36	20.85	-6	11,092	-0.05%
2020/08/31	10	20.00	1	19.95	20.00	9	10,852	0.08%
2020/08/28	8	20.16	5	20.17	20.10	3	10,805	0.03%
2020/08/27	6	20.08	12	20.11	19.80	-6	10,709	-0.06%
2020/08/26	17	20.54	4	20.34	20.25	13	10,649	0.12%
2020/08/25	5	20.45	9	20.48	20.25	-4	10,562	-0.04%
2020/08/24	22	20.61	6	20.58	20.55	16	10,492	0.15%
2020/08/21	39	20.59	47	20.64	21.00	-8	10,543	-0.08%
2020/08/20	57	19.74	34.5	19.83	19.35	22.5	10,259	0.22%
2020/08/19	12	21.62	9	21.16	21.45	3	9,813	0.03%
2020/08/18	49	21.83	63	21.71	21.70	-14	9,455	-0.15%
2020/08/17	79	21.51	91	21.61	21.70	-12	8,947	-0.13%
2020/08/14	70	20.32	54	19.94	20.55	16	8,193	0.20%
2020/08/13	93	19.12	117	19.26	19.60	-24	7,372	-0.33%	大賣/
2020/08/12	76	17.83	58	17.70	17.85	18	6,571	0.27%
2020/08/11	10	16.53	0	0.00	16.55	10	6,010	0.17%
2020/08/10	2	16.80	1	16.95	16.55	1	5,991	0.02%
2020/08/07	0	0.00	4	17.15	17.10	-4	5,947	-0.07%
2020/08/06	7	17.19	7	17.26	17.15	0	5,891	0.00%
2020/08/05	14	16.75	42	16.87	17.00	-28	5,686	-0.49%
2020/08/04	8	16.04	4	16.03	16.00	4	5,469	0.07%
2020/08/03	0	0.00	7	15.94	15.90	-7	5,459	-0.13%
2020/07/30	0	0.00	6	15.32	15.65	-6	5,394	-0.11%
2020/07/29	0	0.00	1	15.20	15.20	-1	5,379	-0.02%
2020/07/28	7	15.26	3	15.15	15.10	4	5,383	0.07%
2020/07/27	21	15.92	4	16.01	15.70	17	5,373	0.32%
2020/07/24	15	15.60	3	15.65	15.55	12	5,273	0.23%
2020/07/23	1	16.10	4	16.15	16.25	-3	5,194	-0.06%
2020/07/22	11	16.22	32	16.36	16.45	-21	5,113	-0.41%
2020/07/21	5.5	16.15	0	0.00	16.15	5.5	4,957	0.11%
2020/07/20	0	0.00	2	16.10	16.00	-2	4,878	-0.04%
2020/07/17	5	16.28	2	15.93	15.90	3	4,837	0.06%
2020/07/16	11	16.19	14	16.16	16.30	-3	4,788	-0.06%
2020/07/15	8	15.86	8	16.10	15.70	0	4,691	0.00%
2020/07/13	77	16.28	103	16.37	16.50	-26	4,581	-0.57%	大賣/
2020/07/09	5	16.00	6	15.98	15.80	-1	4,346	-0.02%
2020/07/08	4	15.93	4	15.95	16.05	0	4,320	0.00%
2020/07/07	18	15.76	77	15.69	15.75	-59	4,218	-1.40%
2020/07/06	47	16.26	18	16.18	16.25	29	4,102	0.71%
2020/07/03	174	15.70	116	15.76	16.10	58	3,749	1.55%	大買/大賣/
2020/07/02	6	14.55	8	14.60	14.65	-2	3,103	-0.06%
2020/06/29	2	13.95	0	0.00	13.95	2	3,068	0.07%
2020/06/24	5	14.29	5	14.10	14.25	0	3,058	0.00%
2020/06/23	1	14.05	1	14.10	14.05	0	3,093	0.00%
2020/06/22	0	0.00	6	14.20	14.15	-6	3,183	-0.19%
2020/06/19	1	14.35	0	0.00	14.25	1	3,219	0.03%
2020/06/17	0	0.00	1	14.10	14.05	-1	3,206	-0.03%
2020/06/16	6	14.07	2	14.15	14.15	4	3,217	0.12%
2020/06/15	2	13.90	2	14.00	13.75	0	3,278	0.00%
2020/06/12	10	13.90	1	13.70	14.05	9	3,282	0.27%
2020/06/10	0	0.00	1	14.60	14.65	-1	3,294	-0.03%
2020/06/09	13	14.77	2	14.95	14.75	11	3,343	0.33%
2020/06/05	4	14.83	0	0.00	14.85	4	3,345	0.12%
2020/06/04	0	0.00	1	14.75	14.75	-1	3,345	-0.03%
2020/06/03	15.3	14.93	0	0.00	14.85	15.3	3,328	0.46%
2020/06/02	16	14.83	6	14.89	15.10	10	3,309	0.30%
2020/06/01	10	15.12	1	15.10	15.05	9	3,234	0.28%
2020/05/29	12	14.62	13	15.02	15.15	-1	3,239	-0.03%
2020/05/28	50	14.74	44	14.85	14.60	6	3,215	0.19%
2020/05/27	5	14.50	1	14.15	14.50	4	2,900	0.14%
2020/05/26	18	13.50	0	0.00	13.45	18	2,822	0.64%
2020/05/25	1	13.30	1	13.35	13.40	0	2,815	0.00%
2020/05/22	3	13.50	8	13.41	13.35	-5	2,827	-0.18%
2020/05/21	0	0.00	11	13.72	13.70	-11	2,828	-0.39%
2020/05/20	4	13.68	25	13.70	13.60	-21	2,823	-0.74%
2020/05/19	3	13.40	0	0.00	13.40	3	2,759	0.11%
2020/05/18	5	13.10	0	0.00	13.10	5	2,743	0.18%
2020/05/15	0	0.00	76	13.27	13.35	-76	2,729	-2.78%
2020/05/14	2	13.85	1	13.75	13.40	1	2,718	0.04%
2020/05/13	0	0.00	10	14.00	14.00	-10	2,666	-0.38%
2020/05/12	31	14.20	0	0.00	14.15	31	2,725	1.14%
2020/05/11	7	14.59	31	14.47	14.50	-24	2,716	-0.88%
2020/05/08	11	14.18	0	0.00	13.95	11	2,612	0.42%
2020/05/06	0	0.00	1	13.85	13.80	-1	2,627	-0.04%
2020/05/05	1	13.90	0	0.00	13.85	1	2,675	0.04%
2020/05/04	2	14.00	21	13.90	13.90	-19	2,703	-0.70%
2020/04/30	2	14.15	0	0.00	14.25	2	2,705	0.07%
2020/04/29	10	14.00	0	0.00	14.00	10	2,688	0.37%
2020/04/28	1	13.95	0	0.00	13.85	1	2,685	0.04%
2020/04/27	0	0.00	2	13.98	14.20	-2	2,725	-0.07%
2020/04/21	1	13.50	0	0.00	13.40	1	2,683	0.04%
2020/04/17	5	13.96	9	13.96	13.85	-4	2,667	-0.15%
2020/04/16	1	14.10	6	13.90	14.10	-5	2,636	-0.19%
2020/04/15	11	13.99	0	0.00	14.05	11	2,660	0.41%
2020/04/13	5	13.49	0	0.00	13.40	5	2,646	0.19%
2020/04/10	0	0.00	1	13.15	13.30	-1	2,646	-0.04%
2020/04/09	6	13.28	3	13.37	13.10	3	2,664	0.11%
2020/04/08	1	12.65	0	0.00	12.90	1	2,636	0.04%
2020/04/07	0	0.00	2	12.38	12.40	-2	2,654	-0.08%
2020/04/06	1	12.05	0	0.00	12.15	1	2,656	0.04%
2020/03/31	0	0.00	1	12.05	11.80	-1	2,698	-0.04%
2020/03/30	2	11.50	2	11.65	11.90	0	2,755	0.00%
2020/03/27	1	12.15	1	12.35	12.00	0	2,758	0.00%
2020/03/26	0	0.00	2	12.20	12.25	-2	2,701	-0.07%
2020/03/25	0	0.00	5	11.65	11.65	-5	2,607	-0.19%
2020/03/24	1	10.80	16	10.90	10.90	-15	2,598	-0.58%
2020/03/23	1	10.35	3	10.38	10.35	-2	2,575	-0.08%
2020/03/19	5	10.22	1	10.10	10.10	4	2,578	0.16%
2020/03/18	3	11.35	3	11.45	11.20	0	2,579	0.00%
2020/03/17	7	11.56	0	0.00	11.30	7	2,596	0.27%
2020/03/16	1	12.30	0	0.00	11.85	1	2,576	0.04%
2020/03/13	3	11.98	3	12.20	12.45	0	2,541	0.00%
2020/03/12	2	13.10	1	13.20	13.00	1	2,460	0.04%
2020/03/11	1	14.45	0	0.00	14.15	1	2,411	0.04%
2020/03/09	1	14.50	1	14.70	14.50	0	2,370	0.00%
2020/03/06	2	15.20	0	0.00	15.15	2	2,358	0.08%
2020/03/05	1	15.50	1	15.70	15.50	0	2,348	0.00%
2020/03/04	13	15.57	3	15.45	15.55	10	2,319	0.43%
2020/03/03	1	15.50	1	15.60	15.45	0	2,240	0.00%
2020/03/02	2	14.63	7	14.44	14.65	-5	2,205	-0.23%
2020/02/26	0	0.00	2	14.65	14.70	-2	2,174	-0.09%
2020/02/24	2	14.70	0	0.00	14.75	2	2,180	0.09%
2020/02/19	1	15.15	4	15.25	15.25	-3	2,209	-0.14%
2020/02/18	0	0.00	2	15.15	15.15	-2	2,244	-0.09%
2020/02/17	2	15.20	0	0.00	15.15	2	2,267	0.09%
2020/02/13	0	0.00	5	15.60	15.30	-5	2,315	-0.22%
2020/02/05	6	14.64	1	14.45	14.65	5	2,258	0.22%
2020/02/03	2	13.80	22	13.85	13.85	-20	2,262	-0.88%
2020/01/30	1	14.85	0	0.00	14.85	1	2,290	0.04%
2020/01/20	0	0.00	10	16.45	16.45	-10	2,238	-0.45%
2020/01/17	7	16.45	0	0.00	16.40	7	2,265	0.31%
2020/01/16	15	16.35	0	0.00	16.35	15	2,281	0.66%
2020/01/15	1	16.35	4	16.45	16.30	-3	2,347	-0.13%
2020/01/14	1	16.60	50	16.60	16.50	-49	2,347	-2.09%
2020/01/09	38	16.66	0	0.00	16.45	38	2,379	1.60%
2020/01/08	2	16.15	4	16.38	16.50	-2	2,340	-0.09%
2020/01/07	4	16.50	0	0.00	16.45	4	2,449	0.16%
2020/01/06	20	16.84	0	0.00	16.70	20	2,496	0.80%
2020/01/02	0	0.00	2	17.25	17.15	-2	2,457	-0.08%
2019/12/31	0	0.00	2	17.40	17.15	-2	2,437	-0.08%
2019/12/30	2	17.35	0	0.00	17.35	2	2,399	0.08%
2019/12/27	0	0.00	2	17.10	17.10	-2	2,378	-0.08%
2019/12/26	1	17.30	110.3	17.45	17.15	-109.3	2,370	-4.61%	大賣/鉅額交易
2019/12/25	7	17.29	10	17.15	17.30	-3	2,331	-0.13%
2019/12/24	1	16.90	1	17.00	16.90	0	2,304	0.00%
2019/12/20	0	0.00	4	17.00	17.10	-4	2,328	-0.17%
2019/12/19	9	17.13	2	17.40	17.05	7	2,402	0.29%
2019/12/18	15	17.04	0	0.00	17.05	15	2,503	0.60%
2019/12/16	1	17.00	7	17.06	16.95	-6	2,545	-0.24%
2019/12/13	11	16.93	2	16.95	16.85	9	2,549	0.35%
2019/12/12	8	16.75	5	16.85	16.85	3	2,490	0.12%
2019/12/11	2	16.65	5	16.70	16.65	-3	2,517	-0.12%
2019/12/10	1	16.55	1	16.55	16.55	0	2,543	0.00%
2019/12/09	2	16.75	0	0.00	16.65	2	2,565	0.08%
2019/12/06	5	16.60	1	16.65	16.65	4	2,582	0.15%
2019/12/05	0	0.00	1	16.65	16.65	-1	2,640	-0.04%
2019/12/04	0	0.00	1	16.50	16.55	-1	2,693	-0.04%
2019/12/03	3	16.65	0	0.00	16.60	3	2,798	0.11%
2019/12/02	23	16.52	5	16.55	16.50	18	2,813	0.64%
2019/11/29	3	17.00	0	0.00	16.80	3	2,829	0.11%
2019/11/26	7	17.00	2	16.95	17.05	5	3,048	0.16%
2019/11/25	2	16.75	2	16.85	16.75	0	3,047	0.00%
2019/11/22	0	0.00	5	16.90	16.80	-5	3,068	-0.16%
2019/11/21	2	16.80	3	16.88	16.90	-1	3,126	-0.03%
2019/11/18	0	0.00	2	17.28	17.20	-2	3,263	-0.06%
2019/11/15	0	0.00	8	17.05	17.15	-8	3,523	-0.23%
2019/11/14	3	16.77	6	16.82	16.75	-3	3,623	-0.08%
2019/11/13	2	16.90	10	16.80	16.65	-8	3,641	-0.22%
2019/11/12	2	16.58	0	0.00	16.65	2	3,623	0.06%
2019/11/11	11	16.58	8	16.73	16.50	3	3,648	0.08%
2019/11/08	15	17.06	42	16.98	17.10	-27	3,655	-0.74%
2019/11/07	10	16.84	24	16.81	16.85	-14	3,675	-0.38%
2019/11/06	9	17.14	0	0.00	17.00	9	3,689	0.24%
2019/11/05	0	0.00	3	17.35	17.30	-3	3,694	-0.08%
2019/11/04	1	17.35	4	17.35	17.35	-3	3,743	-0.08%
2019/11/01	6	17.30	3	17.30	17.30	3	3,801	0.08%
2019/10/31	2	17.25	4	17.04	17.20	-2	3,888	-0.05%
2019/10/30	4	17.33	1	17.45	17.25	3	3,966	0.08%
2019/10/29	2	17.18	9	17.31	17.10	-7	4,101	-0.17%
2019/10/28	5	17.35	1	17.35	17.35	4	4,491	0.09%
2019/10/25	17	17.34	0	0.00	17.25	17	4,847	0.35%
2019/10/24	3	17.53	0	0.00	17.55	3	5,018	0.06%
2019/10/23	53	17.63	20	17.63	17.45	33	5,050	0.65%
2019/10/22	2	17.53	20	17.55	17.55	-18	5,024	-0.36%
2019/10/21	4	17.48	0	0.00	17.50	4	5,084	0.08%
2019/10/18	7	17.57	0	0.00	17.45	7	5,098	0.14%
2019/10/16	0	0.00	2	17.80	17.45	-2	5,103	-0.04%
2019/10/15	8	17.68	22	17.71	17.70	-14	5,090	-0.28%
2019/10/14	3	17.25	13	17.25	17.45	-10	4,968	-0.20%
2019/10/09	1	16.60	20	16.80	16.65	-19	4,946	-0.38%
2019/10/08	3	16.95	1	16.95	16.75	2	5,050	0.04%
2019/10/04	7	16.94	2	16.88	16.85	5	5,116	0.10%
2019/10/02	10	17.00	1	16.85	17.10	9	5,128	0.18%
2019/10/01	0	0.00	1	17.00	17.05	-1	5,142	-0.02%
2019/09/27	14	16.96	2	17.08	16.95	12	5,152	0.23%
2019/09/26	0	0.00	1	17.40	17.45	-1	5,165	-0.02%
2019/09/25	1	17.55	3	17.35	17.55	-2	5,176	-0.04%
2019/09/24	4	17.61	1	17.55	17.45	3	5,157	0.06%
2019/09/23	1	17.45	3	17.75	17.90	-2	5,077	-0.04%
2019/09/19	0	0.00	1	17.30	17.35	-1	4,939	-0.02%
2019/09/18	4	17.21	10	17.25	17.15	-6	4,919	-0.12%
2019/09/17	6	17.58	0	0.00	17.40	6	4,944	0.12%
2019/09/16	23	17.60	32	17.56	17.50	-9	4,938	-0.18%
2019/09/11	1	17.30	3	17.25	17.10	-2	4,939	-0.04%
2019/09/09	33	17.24	15	17.44	17.20	18	4,941	0.36%
2019/09/06	14	18.13	12	17.84	17.75	2	4,924	0.04%
2019/09/05	12	17.93	40	18.00	17.90	-28	4,887	-0.57%
2019/09/04	5	17.69	3	17.85	17.70	2	4,820	0.04%
2019/09/03	7	17.67	5	17.76	17.70	2	4,833	0.04%
2019/09/02	4	17.60	3	17.75	17.60	1	4,796	0.02%
2019/08/30	12	17.60	62	17.83	17.65	-50	4,754	-1.05%
2019/08/29	6	17.38	7	17.63	17.70	-1	4,613	-0.02%
2019/08/28	0	0.00	1	17.30	17.15	-1	4,503	-0.02%
2019/08/27	2	17.13	2	17.20	17.10	0	4,477	0.00%
2019/08/26	4	16.90	4	17.10	16.95	0	4,466	0.00%
2019/08/23	14	17.48	8	17.43	17.40	6	4,412	0.14%
2019/08/22	30	17.60	10	17.48	17.40	20	4,386	0.46%
2019/08/21	10	17.16	4	17.18	17.30	6	4,350	0.14%
2019/08/20	59	17.61	18	17.63	17.10	41	4,303	0.95%
2019/08/19	12	17.08	77	17.01	17.20	-65	4,031	-1.61%
2019/08/16	22	16.39	18	16.39	16.35	4	3,906	0.10%
2019/08/15	49	15.83	29	16.03	16.05	20	3,928	0.51%
2019/08/14	5	16.14	12	16.17	16.00	-7	3,928	-0.18%
2019/08/13	8	15.87	62	15.88	15.80	-54	3,906	-1.38%
2019/08/12	3	15.93	1	16.10	16.15	2	3,897	0.05%
2019/08/08	47	15.70	5	15.71	15.75	42	3,939	1.07%
2019/08/07	31	15.36	0	0.00	15.15	31	3,955	0.78%
2019/08/06	4	15.31	0	0.00	15.45	4	4,096	0.10%
2019/08/05	33	15.83	3	15.92	15.55	30	4,070	0.74%
2019/08/02	9	15.88	4	16.00	15.90	5	4,036	0.12%
2019/08/01	44	16.80	8	16.69	16.60	36	4,063	0.89%
2019/07/31	51	17.42	2	17.30	17.05	49	3,958	1.24%
2019/07/30	80	17.60	77	17.78	18.10	3	3,798	0.08%
2019/07/29	118	16.80	126	17.00	17.60	-8	3,453	-0.23%	大買/大賣/
2019/07/26	19	16.15	60	15.96	16.00	-41	3,119	-1.31%
2019/07/25	30	15.65	2	15.50	15.55	28	2,956	0.95%
2019/07/24	20	15.80	0	0.00	15.70	20	2,931	0.68%
2019/07/23	4	15.85	44	15.74	15.65	-40	2,973	-1.35%
2019/07/22	0	0.00	10	15.50	15.40	-10	2,935	-0.34%
2019/07/19	1	15.25	0	0.00	15.25	1	2,961	0.03%
2019/07/18	20	15.30	0	0.00	15.15	20	3,010	0.66%
2019/07/17	6	15.38	4	15.45	15.50	2	3,021	0.07%
2019/07/15	6	15.35	2	15.45	15.40	4	3,411	0.12%
2019/07/12	0	0.00	2	15.40	15.45	-2	3,417	-0.06%
2019/07/11	10	15.10	19	15.04	15.00	-9	3,463	-0.26%
2019/07/10	1	15.20	0	0.00	15.15	1	3,509	0.03%
2019/07/09	0	0.00	10	15.05	15.05	-10	3,469	-0.29%
2019/07/08	6	14.90	0	0.00	14.95	6	3,489	0.17%
2019/07/05	1	15.00	0	0.00	14.85	1	3,522	0.03%
2019/07/03	25	15.04	69	15.04	14.85	-44	3,560	-1.24%
2019/07/02	11	14.90	0	0.00	14.90	11	3,524	0.31%
2019/06/26	0	0.00	1	14.55	14.60	-1	3,626	-0.03%
2019/06/25	13	14.61	5	14.75	14.60	8	3,639	0.22%
2019/06/24	11	14.80	4	14.80	14.85	7	3,654	0.19%
2019/06/20	1	14.95	0	0.00	14.70	1	3,649	0.03%
2019/06/18	0	0.00	30	14.60	14.35	-30	3,585	-0.84%
2019/06/14	0	0.00	7	14.35	14.35	-7	3,572	-0.20%
2019/06/13	11	14.10	12	14.20	14.10	-1	3,534	-0.03%
2019/06/12	12	14.23	0	0.00	14.15	12	3,516	0.34%
2019/06/05	0	0.00	1	13.95	13.85	-1	3,433	-0.03%
2019/05/29	1	13.70	2	13.75	13.65	-1	3,411	-0.03%
2019/05/28	42	13.76	9	13.88	13.65	33	3,394	0.97%
2019/05/27	10	14.20	1	14.25	14.10	9	3,388	0.27%
2019/05/23	1	14.40	0	0.00	14.35	1	3,556	0.03%
2019/05/22	20	14.70	0	0.00	14.65	20	3,612	0.55%
2019/05/20	0	0.00	7	14.40	14.50	-7	3,558	-0.20%
2019/05/17	3	14.95	2	14.98	14.50	1	3,557	0.03%
2019/05/16	4	15.04	0	0.00	14.85	4	3,535	0.11%
2019/05/15	2	15.25	12	15.03	14.90	-10	3,471	-0.29%
2019/05/14	27	14.44	20	14.73	15.00	7	3,483	0.20%
2019/05/10	12	14.32	3	14.80	14.50	9	3,307	0.27%
2019/05/09	41	14.68	1	14.70	14.50	40	3,278	1.22%
2019/05/08	3	14.45	0	0.00	15.00	3	3,147	0.10%
2019/05/07	6	14.70	10	14.65	14.70	-4	3,119	-0.13%
2019/05/06	1	14.70	0	0.00	14.60	1	3,105	0.03%
2019/05/03	5	14.75	34	14.91	15.00	-29	3,006	-0.96%
2019/05/02	5	14.80	4	14.70	14.70	1	2,953	0.03%
2019/04/30	0	0.00	10	14.30	14.45	-10	2,912	-0.34%
2019/04/29	12	14.58	4	14.46	14.60	8	2,888	0.28%
2019/04/24	0	0.00	24	14.44	14.40	-24	2,802	-0.86%
2019/04/23	6	14.88	1	14.90	14.85	5	2,750	0.18%
2019/04/22	24	15.34	38	15.39	15.15	-14	2,729	-0.51%
2019/04/19	32	14.90	22	14.87	14.90	10	2,433	0.41%
2019/04/18	1	14.45	6	14.23	14.15	-5	2,321	-0.22%
2019/04/17	7	14.61	4	14.65	14.60	3	2,288	0.13%
2019/04/16	3	14.17	3	14.25	14.25	0	2,112	0.00%
2019/04/15	0	0.00	1	14.00	13.95	-1	2,046	-0.05%
2019/04/12	3	14.00	0	0.00	13.95	3	2,024	0.15%
2019/04/11	9	13.92	6	13.98	14.00	3	1,973	0.15%
2019/04/10	5	13.95	5	13.90	13.90	0	1,922	0.00%
2019/04/09	5	13.85	5	13.90	14.05	0	1,879	0.00%
2019/04/03	1	13.80	3	13.80	13.85	-2	1,842	-0.11%
2019/04/02	0	0.00	2	13.40	13.55	-2	1,762	-0.11%
2019/04/01	1	13.15	0	0.00	13.20	1	1,719	0.06%
2019/03/29	3	13.00	1	13.10	13.10	2	1,678	0.12%
2019/03/27	0	0.00	1	13.40	13.30	-1	1,654	-0.06%
2019/03/26	3	13.65	3	13.55	13.55	0	1,629	0.00%
2019/03/25	5	13.65	3	13.50	13.65	2	1,597	0.13%
2019/03/22	7	14.15	0	0.00	14.00	7	1,579	0.44%
2019/03/21	0	0.00	2	14.05	13.95	-2	1,537	-0.13%
2019/03/20	15	13.90	0	0.00	13.90	15	1,533	0.98%
2019/03/18	0	0.00	2	13.70	13.70	-2	1,512	-0.13%
2019/03/14	1	13.55	0	0.00	13.50	1	1,548	0.06%
2019/03/06	3	13.75	0	0.00	13.75	3	1,683	0.18%
2019/03/05	0	0.00	8	13.70	13.75	-8	1,751	-0.46%
2019/02/27	0	0.00	2	13.80	13.75	-2	1,759	-0.11%
2019/02/26	5	13.94	0	0.00	13.85	5	1,756	0.28%
2019/02/25	0	0.00	0.2	14.05	14.10	-0.2	1,747	-0.01%
2019/02/22	2	14.50	40	14.31	14.20	-38	1,743	-2.18%
2019/02/21	6	14.18	30	14.00	14.40	-24	1,627	-1.47%
2019/02/20	1	14.10	0	0.00	14.05	1	1,579	0.06%
2019/02/19	0	0.00	7	14.13	14.05	-7	1,646	-0.43%
2019/02/18	8	14.16	0	0.00	14.25	8	1,627	0.49%
2019/02/15	1	13.80	1	13.80	14.10	0	1,623	0.00%
2019/02/13	3	13.97	4	13.96	14.10	-1	1,588	-0.06%
2019/02/12	6	13.35	3	13.40	13.50	3	1,505	0.20%
2019/01/30	5	13.00	0	0.00	13.00	5	1,516	0.33%
2019/01/28	11	13.21	0	0.00	13.15	11	1,532	0.72%
2019/01/25	3	13.20	1	13.15	13.15	2	1,620	0.12%
2019/01/24	6	13.04	3	13.03	13.05	3	1,659	0.18%
2019/01/23	1	13.00	0	0.00	12.95	1	1,683	0.06%
2019/01/22	8	13.08	0	0.00	13.00	8	1,701	0.47%
2019/01/21	5	13.10	0	0.00	13.05	5	1,715	0.29%
2019/01/17	3	13.20	5	13.25	13.05	-2	1,764	-0.11%
2019/01/16	3	13.25	56	13.10	13.20	-53	1,758	-3.01%
2019/01/15	5	12.90	0	0.00	12.85	5	1,685	0.30%
2019/01/10	3	12.75	0	0.00	12.75	3	1,666	0.18%
2019/01/09	0	0.00	2	12.70	12.75	-2	1,683	-0.12%
2019/01/04	7	12.09	5	12.20	12.20	2	1,715	0.12%
2018/12/28	0	0.00	7	12.60	12.60	-7	1,809	-0.39%
2018/12/27	10	12.60	4	12.73	12.60	6	1,855	0.32%
2018/12/26	2	12.50	0	0.00	12.40	2	1,844	0.11%
2018/12/22	1	12.40	0	0.00	12.45	1	1,912	0.05%
2018/12/21	2	12.25	0	0.00	12.50	2	1,930	0.10%
2018/12/20	20	12.55	6	12.70	12.35	14	1,940	0.72%
2018/12/18	15	12.98	0	0.00	12.90	15	1,978	0.76%
2018/12/17	2	13.25	0	0.00	13.20	2	2,095	0.10%
2018/12/14	10	13.18	0	0.00	13.20	10	2,102	0.48%
2018/12/12	17	13.38	0	0.00	13.35	17	2,226	0.76%
2018/12/07	0	0.00	2	13.50	13.70	-2	2,492	-0.08%
2018/12/06	2	13.20	0	0.00	13.10	2	2,479	0.08%
2018/12/05	20	13.75	0	0.00	13.75	20	2,485	0.80%
2018/12/03	0	0.00	15	13.85	13.85	-15	2,503	-0.60%
2018/11/30	15	13.45	0	0.00	13.45	15	2,462	0.61%
2018/11/29	0	0.00	9	13.50	13.35	-9	2,479	-0.36%
2018/11/28	2	13.55	28	13.55	13.50	-26	2,473	-1.05%
2018/11/27	0	0.00	6	13.05	13.30	-6	2,451	-0.24%
2018/11/26	5	12.85	5	13.00	13.00	0	2,470	0.00%
2018/11/23	5	12.80	5	12.90	12.85	0	2,478	0.00%
2018/11/22	24	12.90	4	13.20	12.80	20	2,529	0.79%
2018/11/21	3	13.00	24	13.10	13.05	-21	2,567	-0.82%
2018/11/20	2	13.10	2	13.25	13.10	0	2,734	0.00%
2018/11/19	12	12.85	3	13.08	12.90	9	2,700	0.33%
2018/11/16	2	12.68	2	12.70	12.70	0	2,691	0.00%
2018/11/15	2	12.15	0	0.00	12.30	2	2,661	0.08%
2018/11/13	7	11.95	7	12.09	12.15	0	2,698	0.00%
2018/11/12	0	0.00	1	12.20	12.15	-1	2,738	-0.04%
2018/11/08	13	12.31	1	12.25	12.20	12	2,802	0.43%
2018/11/07	1	12.20	12	12.04	12.25	-11	2,845	-0.39%
2018/11/06	6	11.86	0	0.00	11.85	6	2,872	0.21%
2018/11/05	5	12.05	61	12.05	12.05	-56	2,895	-1.93%
2018/11/02	4	12.48	3	12.65	12.25	1	3,002	0.03%
2018/11/01	4	12.15	9	12.20	12.15	-5	2,947	-0.17%
2018/10/31	5	11.55	1	11.70	11.65	4	2,947	0.14%
2018/10/30	40	11.45	0	0.00	11.40	40	2,927	1.37%
2018/10/29	23	11.45	3	11.40	11.40	20	2,934	0.68%
2018/10/26	4	11.35	0	0.00	11.30	4	2,959	0.14%
2018/10/25	1	11.20	15	11.20	11.05	-14	2,952	-0.47%
2018/10/23	1	11.60	0	0.00	11.55	1	3,000	0.03%
2018/10/22	0	0.00	1	11.90	11.90	-1	3,044	-0.03%
2018/10/19	2	11.58	0	0.00	11.60	2	3,104	0.06%
2018/10/18	0	0.00	10	11.75	11.75	-10	3,185	-0.31%
2018/10/17	2	11.75	0	0.00	11.75	2	3,220	0.06%
2018/10/16	14	11.68	2	11.75	11.65	12	3,330	0.36%
2018/10/11	1	11.35	0	0.00	11.30	1	3,348	0.03%
2018/10/05	0	0.00	22	13.29	12.75	-22	3,485	-0.63%
2018/10/04	22	13.59	0	0.00	13.40	22	3,479	0.63%
2018/10/03	0	0.00	2	13.55	13.75	-2	3,499	-0.06%
2018/10/02	2	13.55	2	13.45	13.45	0	3,489	0.00%
2018/10/01	2	13.50	2	13.45	13.45	0	3,521	0.00%
2018/09/28	2	13.60	0	0.00	13.45	2	3,599	0.06%
2018/09/26	0	0.00	1	13.75	13.70	-1	4,038	-0.02%
2018/09/25	1	13.90	0	0.00	13.85	1	5,006	0.02%
2018/09/21	2	14.05	3	14.13	14.15	-1	5,222	-0.02%
2018/09/20	3	13.55	1	13.70	13.60	2	5,118	0.04%
2018/09/19	12	13.84	2	14.05	13.70	10	5,119	0.20%
2018/09/18	2	13.60	0	0.00	13.55	2	5,063	0.04%
2018/09/17	4	14.03	2	14.15	14.00	2	5,046	0.04%
2018/09/10	5	13.02	0	0.00	13.00	5	4,902	0.10%
2018/09/07	2	14.00	0	0.00	13.55	2	4,913	0.04%
2018/09/05	2	14.50	0	0.00	14.35	2	5,044	0.04%
2018/09/03	4	14.55	0	0.00	14.40	4	5,247	0.08%
2018/08/27	11	15.05	0	0.00	15.00	11	5,881	0.19%
2018/08/24	10	14.50	0	0.00	14.35	10	5,810	0.17%
2018/08/22	0	0.00	1	14.50	14.40	-1	6,025	-0.02%
2018/08/21	0	0.00	1	14.30	14.20	-1	6,183	-0.02%
2018/08/20	3	14.22	2	14.45	14.45	1	6,486	0.02%
2018/08/17	5	14.54	8	14.51	14.50	-3	6,652	-0.05%
2018/08/16	12	14.49	2	14.60	14.60	10	7,144	0.14%
2018/08/15	4	14.45	2	14.30	14.30	2	7,235	0.03%
2018/08/14	6	15.02	12	14.73	15.10	-6	7,301	-0.08%
2018/08/13	26	14.91	9	14.59	14.80	17	7,387	0.23%
2018/08/10	5	15.86	4	15.83	15.75	1	7,420	0.01%
2018/08/09	6	15.68	1	15.75	15.75	5	7,516	0.07%
2018/08/08	0	0.00	4	15.65	15.70	-4	7,522	-0.05%
2018/08/07	10	15.65	1	15.70	15.70	9	7,867	0.11%
2018/08/06	1	15.50	31	15.50	15.50	-30	8,285	-0.36%
2018/08/03	2	15.45	0	0.00	15.45	2	8,549	0.02%
2018/08/02	10	15.63	0	0.00	15.45	10	8,616	0.12%
2018/07/27	2	16.70	2	16.45	16.40	0	8,896	0.00%
2018/07/26	1	16.60	1	16.60	16.45	0	8,851	0.00%
2018/07/25	10	16.40	11	16.60	16.50	-1	8,828	-0.01%
2018/07/24	1	16.30	21	16.12	16.10	-20	8,815	-0.23%
2018/07/23	22	16.10	0	0.00	16.30	22	8,770	0.25%
2018/07/19	0	0.00	1	15.85	15.95	-1	8,640	-0.01%
2018/07/18	35	15.94	0	0.00	15.85	35	8,652	0.40%
2018/07/16	5	16.20	0	0.00	16.00	5	8,603	0.06%
2018/07/13	3	16.40	3	16.30	16.35	0	8,501	0.00%
2018/07/12	0	0.00	10	16.05	16.30	-10	8,446	-0.12%
2018/07/10	0	0.00	1	16.10	16.40	-1	8,496	-0.01%
2018/07/09	10	15.95	7	16.00	15.95	3	8,536	0.04%
2018/07/06	2	15.88	10	15.95	16.00	-8	8,502	-0.09%
2018/07/05	5	16.73	6	17.00	16.35	-1	8,428	-0.01%
2018/07/04	33	17.55	71	17.52	16.90	-38	8,378	-0.45%
2018/07/03	147	17.65	142	17.54	17.00	5	8,024	0.06%	大買/大賣/
2018/07/02	44	16.78	8	16.74	16.70	36	7,037	0.51%
2018/06/29	5	15.15	6	15.26	15.35	-1	6,789	-0.01%
2018/06/28	5	15.00	11	15.05	15.00	-6	6,772	-0.09%
2018/06/27	1	15.30	2	15.15	15.15	-1	6,796	-0.01%
2018/06/26	17	14.71	26	14.80	15.15	-9	6,772	-0.13%
2018/06/25	16	15.28	0	0.00	14.95	16	6,743	0.24%
2018/06/20	13	15.34	31	15.41	15.35	-18	6,681	-0.27%
2018/06/19	13	16.40	16	15.93	15.90	-3	6,620	-0.05%
2018/06/15	9	16.70	9	16.65	16.65	0	6,587	0.00%
2018/06/14	32	16.70	14	16.58	16.55	18	6,557	0.27%
2018/06/13	16	17.29	12	17.07	16.90	4	6,484	0.06%
2018/06/12	5	16.98	11	16.96	17.20	-6	6,396	-0.09%
2018/06/11	44	17.10	18	17.17	16.95	26	6,291	0.41%
2018/06/08	6	16.96	35	17.04	17.00	-29	6,170	-0.47%
2018/06/07	5	16.90	6	16.65	16.45	-1	5,851	-0.02%
2018/06/06	12	16.57	12	16.64	16.75	0	5,703	0.00%
2018/06/05	5	15.98	2	15.90	15.90	3	5,536	0.05%
2018/06/04	6	16.35	13	16.22	16.20	-7	5,428	-0.13%
2018/06/01	16	16.28	48	16.01	16.20	-32	5,385	-0.59%
2018/05/31	17	16.96	12	16.44	16.40	5	5,333	0.09%
2018/05/30	44	16.95	17	16.83	16.75	27	5,218	0.52%
2018/05/29	13	17.36	54	16.92	16.80	-41	5,201	-0.79%
2018/05/28	59	16.93	11	17.45	17.45	48	4,999	0.96%
2018/05/25	14	16.44	13	16.61	16.65	1	4,676	0.02%
2018/05/24	27	16.50	15	16.85	16.85	12	4,495	0.27%
2018/05/23	14	15.38	12	15.86	15.90	2	3,979	0.05%
2018/05/22	14	15.31	16	15.48	15.50	-2	3,850	-0.05%
2018/05/21	12	14.94	11	15.40	15.40	1	3,757	0.03%
2018/05/18	12	15.15	21	15.04	14.65	-9	3,614	-0.25%
2018/05/17	3	15.22	5	14.98	14.95	-2	3,540	-0.06%
2018/05/16	1	15.65	6	16.01	15.75	-5	3,412	-0.15%
2018/05/15	59	16.12	33	15.80	15.90	26	3,291	0.79%
2018/05/14	27	14.82	51	15.40	15.75	-24	2,946	-0.81%
2018/05/11	49	14.52	90.2	14.92	14.35	-41.2	2,490	-1.65%
2018/05/10	10	13.85	1	14.00	14.00	9	2,220	0.41%
2018/05/09	1	14.05	2	13.90	13.70	-1	2,130	-0.05%
2018/05/08	21	13.74	28	13.67	13.50	-7	2,053	-0.34%
2018/05/07	11	13.41	30	13.70	13.90	-19	1,947	-0.98%
2018/05/02	35	12.89	11	12.90	12.90	24	1,751	1.37%
2018/04/30	10	12.70	32	12.64	12.55	-22	1,696	-1.30%
2018/04/27	20	11.85	0	0.00	12.05	20	1,609	1.24%
2018/04/25	1	12.05	0	0.00	12.00	1	1,592	0.06%
2018/04/23	2	12.73	0	0.00	12.70	2	1,547	0.13%
2018/04/20	0	0.00	10	12.95	12.90	-10	1,533	-0.65%
2018/04/19	0	0.00	0.5	13.05	13.05	-0.5	1,554	-0.03%
2018/04/18	0	0.00	1	13.25	13.00	-1	1,552	-0.06%
2018/04/17	0	0.00	12	13.20	13.20	-12	1,537	-0.78%
2018/04/13	30	13.30	50	13.53	13.35	-20	1,479	-1.35%
2018/04/11	0	0.00	1	12.95	12.85	-1	1,445	-0.07%
2018/04/10	1	13.05	5	12.86	12.95	-4	1,452	-0.28%
2018/04/09	3	12.70	0	0.00	12.50	3	1,416	0.21%
2018/04/03	2	12.70	0	0.00	12.70	2	1,414	0.14%
2018/04/02	1	12.85	0	0.00	12.85	1	1,424	0.07%
2018/03/30	2	13.00	0	0.00	12.80	2	1,453	0.14%
2018/03/27	2	12.55	0	0.00	12.60	2	1,581	0.13%
2018/03/23	0	0.00	5	12.50	12.45	-5	1,604	-0.31%
2018/03/22	1	12.90	0	0.00	12.80	1	1,627	0.06%
2018/03/21	2	13.00	2	13.05	13.05	0	1,758	0.00%
2018/03/20	1	12.80	0	0.00	13.00	1	1,744	0.06%
2018/03/16	0	0.00	4	13.05	13.00	-4	1,734	-0.23%
2018/03/14	5	13.20	3	13.15	13.20	2	1,751	0.11%
2018/03/09	0	0.00	13	12.99	13.05	-13	1,744	-0.75%
2018/03/08	10	13.18	4	13.20	13.15	6	1,762	0.34%
2018/03/07	0.3	13.05	0	0.00	13.15	0.3	1,749	0.01%
2018/03/06	7	13.06	1	13.10	12.90	6	1,734	0.35%
2018/03/05	1	12.80	1	12.75	12.65	0	1,692	0.00%
2018/03/02	24	12.97	51	13.03	12.95	-27	1,760	-1.53%
2018/03/01	1	12.35	0	0.00	12.60	1	1,659	0.06%
2018/02/27	2	12.85	6	12.62	12.45	-4	1,673	-0.24%
2018/02/26	0	0.00	7	12.68	12.70	-7	1,674	-0.42%
2018/02/22	0	0.00	1	12.15	12.15	-1	1,701	-0.06%
2018/02/21	1	11.65	0	0.00	11.65	1	1,704	0.06%
2018/02/12	2	11.20	1	11.30	11.20	1	1,776	0.06%
2018/02/07	0	0.00	1	11.50	11.40	-1	1,796	-0.06%
2018/02/06	12	11.20	0	0.00	11.15	12	1,809	0.66%
2018/01/31	2	12.70	10	12.65	12.65	-8	2,014	-0.40%
2018/01/30	20	12.80	0	0.00	12.75	20	2,085	0.96%
2018/01/26	2	13.05	2	13.05	13.10	0	2,191	0.00%
2018/01/25	0	0.00	10	13.00	12.85	-10	2,277	-0.44%
2018/01/24	10	12.75	0	0.00	12.85	10	2,429	0.41%
2018/01/23	6	12.87	0	0.00	12.80	6	2,552	0.24%
2018/01/22	0	0.00	13	12.90	12.90	-13	2,612	-0.50%
2018/01/19	10	12.75	0	0.00	12.80	10	2,836	0.35%
2018/01/17	0	0.00	1	12.90	12.85	-1	2,995	-0.03%
2018/01/16	0	0.00	2	12.73	12.80	-2	3,168	-0.06%
2018/01/12	10	12.95	0	0.00	12.90	10	3,446	0.29%
2018/01/11	0	0.00	1	12.90	12.85	-1	3,779	-0.03%
2018/01/10	0	0.00	10	12.95	12.95	-10	4,210	-0.24%
2018/01/08	0	0.00	9	13.61	13.50	-9	4,352	-0.21%
2018/01/05	20	13.50	3	13.50	13.45	17	4,444	0.38%
2018/01/03	7	13.30	1	13.40	13.30	6	4,445	0.13%
2018/01/02	1	13.50	2	13.55	13.55	-1	4,432	-0.02%