精成科 (6191)-富邦-台北券商分點個股進出

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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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	52	56.57	4	56.70	56.10	48	2,345	2.05%
2024/11/19	173.1	56.28	1	56.30	56.60	172.1	2,302	7.48%	大買/鉅額交易
2024/11/18	0	0.00	1	55.90	55.70	-1	2,241	-0.04%
2024/11/15	33	55.75	1	55.20	55.00	32	2,208	1.45%
2024/11/14	27.1	54.79	0	0.00	54.10	27.1	2,173	1.25%
2024/11/13	7.1	55.77	20	55.80	55.60	-12.9	2,135	-0.61%
2024/11/12	63.1	55.98	6	55.75	55.80	57.1	2,123	2.69%
2024/11/11	48.2	56.74	18	56.52	56.80	30.2	2,099	1.44%
2024/11/08	30.1	59.20	1	59.70	58.40	29.1	2,052	1.42%
2024/11/07	5	59.50	11.8	59.39	59.40	-6.8	2,040	-0.33%
2024/11/06	8	58.46	0	0.00	58.40	8	2,042	0.39%
2024/11/05	42.1	58.71	1	58.60	58.50	41.1	2,067	1.99%
2024/11/04	19.1	59.05	1	58.70	58.70	18.1	2,120	0.85%
2024/11/01	65.1	58.15	10	58.58	58.90	55.1	2,181	2.53%
2024/10/30	50.1	59.88	78	59.23	58.30	-27.9	2,213	-1.26%
2024/10/29	12.2	58.18	0	0.00	58.20	12.2	2,132	0.57%
2024/10/28	11.2	59.39	0.1	59.40	59.20	11.1	2,119	0.52%
2024/10/25	8	60.15	0	0.00	60.10	8	2,110	0.38%
2024/10/24	1	60.40	10	60.42	60.00	-9	2,118	-0.43%
2024/10/23	9.1	60.80	8	61.04	60.60	1.1	2,133	0.05%
2024/10/22	1	59.90	0	0.00	59.90	1	2,125	0.05%
2024/10/21	10	59.81	0	0.00	59.80	10	2,152	0.47%
2024/10/18	6.1	60.79	6.1	61.10	60.30	0	2,148	0.00%
2024/10/17	0.1	60.20	0	0.00	60.20	0.1	2,178	0.00%
2024/10/16	2	59.40	0	0.00	60.00	2	2,204	0.09%
2024/10/14	4	58.68	0	0.00	59.70	4	2,209	0.18%
2024/10/11	3	59.30	0	0.00	59.50	3	2,209	0.14%
2024/10/09	8	59.65	13	60.05	59.70	-5	2,244	-0.22%
2024/10/08	16	60.88	0	0.00	60.50	16	2,257	0.71%
2024/10/04	0	0.00	11	60.99	61.00	-11	2,420	-0.45%
2024/09/30	5	61.40	0	0.00	60.40	5	2,529	0.20%
2024/09/27	5	62.10	5	62.30	61.60	0	2,622	0.00%
2024/09/26	56	62.21	7	62.40	61.90	49	2,742	1.79%
2024/09/25	10	61.73	2	62.30	61.60	8	2,774	0.29%
2024/09/24	5	61.56	1	61.70	61.60	4	2,889	0.14%
2024/09/23	3	62.07	17	62.08	62.20	-14	2,905	-0.48%
2024/09/20	40.1	61.57	9	61.70	61.50	31.1	2,877	1.08%
2024/09/19	8	59.71	2	59.75	59.50	6	2,806	0.21%
2024/09/16	1	58.50	0	0.00	58.90	1	2,759	0.04%
2024/09/13	2	58.75	0	0.00	58.50	2	2,750	0.07%
2024/09/12	1	59.40	0	0.00	58.50	1	2,750	0.04%
2024/09/11	1	59.39	0	0.00	58.10	1	2,763	0.04%
2024/09/09	5.1	58.43	0	0.00	61.40	5.1	2,734	0.18%
2024/09/06	1	58.41	0	0.00	59.10	1	2,733	0.04%
2024/09/05	0	59.00	0	0.00	58.20	0	2,721	0.00%
2024/09/04	1	60.40	0	0.00	59.80	1	2,730	0.04%
2024/08/30	0	0.00	1	63.30	63.10	-1	2,741	-0.04%
2024/08/29	0	62.30	0	0.00	62.30	0	2,743	0.00%
2024/08/26	1	62.90	0.1	62.40	62.00	0.9	2,912	0.03%
2024/08/23	1	61.00	0	0.00	61.60	1	2,950	0.03%
2024/08/22	3	62.00	1	62.20	61.50	2	2,959	0.07%
2024/08/21	0	0.00	0.1	62.30	61.50	-0.1	2,988	0.00%
2024/08/20	16	63.05	1.2	62.88	62.20	14.8	3,029	0.49%
2024/08/19	0	0.00	47	63.02	62.60	-47	3,126	-1.50%
2024/08/16	1	62.90	96	62.99	62.90	-95	3,199	-2.97%
2024/08/15	1	63.00	0	0.00	62.50	1	3,244	0.03%
2024/08/14	0	0.00	2	63.15	62.50	-2	3,267	-0.06%
2024/08/12	0	62.50	1	62.50	62.70	-1	3,323	-0.03%
2024/08/09	1.1	61.24	1	62.10	61.20	0.1	3,372	0.00%
2024/08/08	1	60.20	0	0.00	60.70	1	3,420	0.03%
2024/08/07	0	0.00	6	61.13	61.20	-6	3,429	-0.17%
2024/08/06	3	58.57	4.2	59.67	58.80	-1.2	3,460	-0.03%
2024/08/05	28	60.56	1	63.80	60.70	27	3,487	0.78%
2024/08/02	2	65.25	16	65.69	66.20	-14	3,462	-0.40%
2024/08/01	1	64.40	3	64.50	64.80	-2	3,447	-0.06%
2024/07/29	1	60.99	3	60.43	60.20	-2	3,493	-0.06%
2024/07/26	1	60.51	0	0.00	61.00	1	3,542	0.03%
2024/07/23	5	62.84	0	0.00	62.20	5	3,601	0.14%
2024/07/22	1.1	62.26	1	62.80	62.20	0.1	3,578	0.00%
2024/07/19	1	64.51	0.5	64.90	64.50	0.5	3,550	0.02%
2024/07/18	9.1	65.21	1	65.60	65.60	8.1	3,570	0.23%
2024/07/17	7	67.43	2	69.15	67.10	5	3,542	0.14%
2024/07/16	0	67.80	1	67.60	67.90	-1	3,601	-0.03%
2024/07/15	4	66.62	0	0.00	66.50	4	3,675	0.11%
2024/07/12	1	67.60	0	0.00	67.00	1	3,681	0.03%
2024/07/11	5	67.74	1	68.20	67.40	4	3,714	0.11%
2024/07/10	14.1	68.12	0	0.00	67.60	14.1	3,752	0.37%
2024/07/09	48.1	69.15	2.3	69.73	67.90	45.8	3,771	1.21%
2024/07/08	9	72.62	1	74.00	72.10	8	3,718	0.22%
2024/07/05	131.3	75.44	10	75.14	74.80	121.3	3,670	3.30%	大買/鉅額交易
2024/07/04	0	76.30	14	75.87	76.80	-14	3,664	-0.38%
2024/07/03	38	76.51	45.4	76.72	75.90	-7.4	3,645	-0.20%
2024/07/02	16	75.79	94.7	75.68	75.60	-78.7	3,572	-2.20%
2024/07/01	63	73.06	0	72.50	73.30	63	3,469	1.82%
2024/06/28	2.6	73.71	59.3	74.30	74.30	-56.7	3,482	-1.63%
2024/06/27	0	0.00	11	72.47	72.50	-11	3,404	-0.32%
2024/06/26	0	0.00	1.2	70.48	71.00	-1.2	3,547	-0.03%
2024/06/25	1.1	68.57	3	69.07	70.30	-1.9	3,814	-0.05%
2024/06/24	0	0.00	2	70.50	69.90	-2	3,921	-0.05%
2024/06/21	1	69.60	5	69.80	69.70	-4	3,987	-0.10%
2024/06/19	2.1	69.25	5	69.22	68.80	-2.9	4,213	-0.07%
2024/06/18	11.4	69.08	0	0.00	69.00	11.4	4,600	0.25%
2024/06/17	1.3	70.25	5	70.12	69.90	-3.7	5,170	-0.07%
2024/06/14	7.4	70.63	0	0.00	70.40	7.4	5,356	0.14%
2024/06/12	0	70.60	0.1	70.60	70.70	0	5,382	0.00%
2024/06/11	1.1	70.72	31	70.70	70.50	-29.9	5,416	-0.55%
2024/06/07	0.2	72.17	0.1	71.90	72.00	0	5,425	0.00%
2024/06/06	2.4	71.96	163	72.23	72.00	-160.6	5,446	-2.95%	大賣/鉅額交易
2024/06/05	0	0.00	7	73.59	72.50	-7	5,455	-0.13%
2024/06/04	0	0.00	1.1	72.24	72.60	-1.1	5,549	-0.02%
2024/06/03	2	72.75	19	72.58	72.40	-17	5,596	-0.30%
2024/05/31	10	74.00	24.6	74.04	74.30	-14.6	5,597	-0.26%
2024/05/30	0	0.00	3	73.17	72.50	-3	5,605	-0.05%
2024/05/29	3	72.47	13	73.25	72.70	-10	5,592	-0.18%
2024/05/28	34	71.84	3	71.90	71.60	31	5,574	0.56%
2024/05/27	56	72.28	1	71.90	71.90	55	5,603	0.98%
2024/05/24	22	73.68	16.5	74.05	73.00	5.5	5,607	0.10%
2024/05/23	3.5	74.61	61	75.35	76.00	-57.5	5,582	-1.03%
2024/05/22	11	73.48	10	74.67	75.00	1	5,517	0.02%
2024/05/21	3	71.80	12.4	72.32	73.10	-9.4	5,474	-0.17%
2024/05/20	14	71.25	3	71.67	71.30	11	5,454	0.20%
2024/05/17	5	71.66	15.8	72.02	71.20	-10.8	5,445	-0.20%
2024/05/16	11	72.71	5	74.00	72.50	6	5,440	0.11%
2024/05/15	16	74.61	4	75.22	72.90	12	5,482	0.22%
2024/05/14	11	73.81	39.6	73.69	73.80	-28.6	5,551	-0.51%
2024/05/13	16.1	71.00	16	70.57	70.60	0.1	5,498	0.00%
2024/05/10	5.2	71.18	0	71.80	71.20	5.2	5,490	0.10%
2024/05/09	8.5	74.30	9.4	73.77	72.60	-0.9	5,430	-0.02%
2024/05/08	4	74.73	15	74.15	75.00	-11	5,347	-0.21%
2024/05/07	7.2	73.53	2.2	74.19	74.20	5	5,312	0.09%
2024/05/06	18.4	74.02	3	74.10	74.20	15.4	5,283	0.29%
2024/05/03	7	73.54	15	73.99	73.20	-8	5,287	-0.15%
2024/05/02	0	0.00	15	73.40	72.70	-15	5,272	-0.28%
2024/04/30	6	73.15	23	73.45	73.10	-17	5,283	-0.32%
2024/04/29	1.1	70.82	118	72.56	73.10	-116.9	5,240	-2.23%	大賣/鉅額交易
2024/04/26	2	69.55	2	69.70	69.90	0	5,180	0.00%
2024/04/25	0	0.00	2	69.50	69.50	-2	5,197	-0.04%
2024/04/24	1	69.01	11	69.18	69.50	-10	5,205	-0.19%
2024/04/23	9	67.02	0	0.00	67.80	9	5,208	0.17%
2024/04/22	13.1	67.32	6	67.57	67.20	7.1	5,212	0.14%
2024/04/19	5	69.48	4	69.53	70.40	1	5,171	0.02%
2024/04/18	3.1	70.70	1	71.20	71.00	2.1	5,113	0.04%
2024/04/17	5.1	69.48	2	69.80	70.00	3.1	5,085	0.06%
2024/04/16	46	69.19	65	68.90	69.00	-19	5,072	-0.37%
2024/04/15	1	69.90	11.2	70.04	69.60	-10.2	5,015	-0.20%
2024/04/12	8	70.11	2.9	70.27	69.70	5.1	4,968	0.10%
2024/04/11	4.1	70.72	5	70.18	70.80	-0.9	4,920	-0.02%
2024/04/10	106.3	70.52	27	71.19	70.50	79.3	4,923	1.61%	大買/
2024/04/09	1	71.80	151	71.60	72.20	-150	4,895	-3.06%	大賣/鉅額交易
2024/04/08	2	72.00	2	71.90	71.90	0	4,898	0.00%
2024/04/03	0	71.90	1	72.10	72.00	-1	4,898	-0.02%
2024/04/02	4.2	72.18	6.5	72.10	72.60	-2.3	4,894	-0.05%
2024/04/01	32	72.19	145	72.76	72.70	-113	4,893	-2.31%	大賣/鉅額交易
2024/03/29	131	72.87	174.3	73.39	72.70	-43.3	4,908	-0.88%	大買/大賣/
2024/03/28	34.2	74.75	50.2	75.36	73.70	-15.9	4,829	-0.33%
2024/03/27	8	70.94	48.9	71.81	73.20	-40.9	4,646	-0.88%
2024/03/26	33.4	69.75	118	70.15	69.40	-84.6	4,591	-1.84%	大賣/
2024/03/25	12.2	71.66	7	71.33	71.20	5.2	4,596	0.11%
2024/03/22	46.8	72.35	105	73.76	71.40	-58.2	4,705	-1.24%	大賣/
2024/03/21	196.6	74.13	84.1	75.42	73.60	112.4	4,720	2.38%	大買/鉅額交易
2024/03/20	112.3	73.24	538.1	73.94	76.10	-425.7	4,459	-9.55%	大買/大賣/鉅額交易
2024/03/19	5	69.64	245.7	68.71	69.20	-240.7	3,975	-6.05%	大賣/鉅額交易
2024/03/18	0.1	65.31	46	66.49	66.40	-45.9	3,794	-1.21%
2024/03/15	9.3	65.01	0	0.00	64.90	9.3	3,791	0.25%
2024/03/14	11.2	65.23	1	65.70	65.30	10.2	3,792	0.27%
2024/03/13	190.4	65.68	37	64.96	64.60	153.4	3,798	4.04%	大買/鉅額交易
2024/03/12	0	64.40	0	0.00	64.60	0	3,825	0.00%
2024/03/11	206.1	63.72	14	63.74	63.50	192.1	3,882	4.95%	大買/鉅額交易
2024/03/08	144.5	65.61	74	65.05	64.10	70.5	3,929	1.79%	大買/
2024/03/07	16.1	67.70	1.1	67.77	67.60	15.1	3,999	0.38%
2024/03/06	61.1	68.70	4	68.60	68.60	57.1	4,252	1.34%
2024/03/05	1.1	68.37	31.4	68.25	68.70	-30.2	4,495	-0.67%
2024/03/04	100.2	66.47	3	66.37	66.30	97.2	4,448	2.18%
2024/03/01	0	66.30	8	66.76	66.00	-8	4,454	-0.18%
2024/02/29	29	65.66	3	65.37	65.30	26	4,433	0.59%
2024/02/27	10	66.45	1	66.30	66.30	9	4,396	0.20%
2024/02/26	8	67.40	1	67.70	67.50	7	4,382	0.16%
2024/02/23	5	68.90	47	68.46	68.10	-42	4,407	-0.95%
2024/02/22	27	68.13	3	68.10	68.10	24	4,525	0.53%
2024/02/21	5.3	68.89	16.1	68.83	68.90	-10.9	4,550	-0.24%
2024/02/20	1	69.20	13	69.67	69.30	-12	4,590	-0.26%
2024/02/19	2	68.95	13.8	69.32	69.80	-11.8	4,588	-0.26%
2024/02/16	5.1	69.49	7.1	69.51	69.20	-2	4,599	-0.04%
2024/02/15	50	65.71	281.1	68.54	69.20	-231.1	4,553	-5.07%	大賣/鉅額交易
2024/02/05	51	64.14	0	0.00	64.30	51	4,455	1.14%
2024/02/02	11	64.63	6	64.53	64.70	5	4,505	0.11%
2024/02/01	10	64.60	0	0.00	64.90	10	4,540	0.22%
2024/01/31	3	64.13	1	64.10	63.90	2	4,574	0.04%
2024/01/30	2	64.55	1.1	64.42	64.30	0.9	4,625	0.02%
2024/01/29	1	65.40	1	65.00	65.50	0	4,679	0.00%
2024/01/26	26	65.15	12	65.13	64.80	14	4,802	0.29%
2024/01/25	64.2	63.82	0.2	64.30	63.50	64	5,147	1.24%
2024/01/24	90.2	65.74	1.2	64.95	64.70	89	5,724	1.55%
2024/01/23	3	65.27	0	0.00	65.80	3	5,960	0.05%
2024/01/22	3	65.13	19.1	65.13	64.90	-16.1	5,958	-0.27%
2024/01/19	46.1	64.44	2	64.30	64.30	44.1	5,961	0.74%
2024/01/18	30	64.70	1	65.20	65.10	29	5,978	0.49%
2024/01/17	4	65.60	5	66.20	65.20	-1	5,970	-0.02%
2024/01/16	3	64.60	3	65.40	65.50	0	5,952	0.00%
2024/01/15	0.1	63.90	7.2	65.13	65.00	-7.1	5,946	-0.12%
2024/01/12	5.3	62.78	0	0.00	63.00	5.3	5,930	0.09%
2024/01/11	2	63.20	0	0.00	63.50	2	5,941	0.03%
2024/01/10	5.1	62.14	5	62.30	62.90	0.1	6,019	0.00%
2024/01/09	25	63.46	22	63.22	63.20	3	6,001	0.05%
2024/01/08	0	64.10	1	64.30	64.10	-1	6,040	-0.02%
2024/01/05	15	64.83	2	64.90	64.50	13	6,074	0.21%
2024/01/04	0	64.80	0	0.00	65.10	0	6,078	0.00%
2024/01/03	24	65.22	20	65.40	65.10	4	6,124	0.07%
2024/01/02	1	64.20	0	0.00	65.20	1	6,245	0.02%
2023/12/29	2	64.35	3.3	64.65	64.50	-1.3	6,259	-0.02%
2023/12/28	9	63.81	5	64.00	63.70	4	6,278	0.06%
2023/12/27	53	64.36	1	64.30	64.30	52	6,348	0.82%
2023/12/26	14	63.57	13	63.70	64.30	1	6,403	0.02%
2023/12/25	19	63.49	3	63.63	63.70	16	6,357	0.25%
2023/12/22	53	64.26	123	64.22	64.90	-70	6,298	-1.11%	大賣/
2023/12/21	33	63.99	7	63.83	64.00	26	6,269	0.41%
2023/12/20	153	65.49	2	64.70	64.80	151	6,269	2.41%	大買/鉅額交易
2023/12/19	142.2	65.43	14	64.66	65.30	128.2	6,272	2.04%	大買/鉅額交易
2023/12/18	152.6	69.13	11	70.56	68.00	141.6	6,152	2.30%	大買/鉅額交易
2023/12/15	178.1	73.77	95	74.98	72.90	83.1	6,063	1.37%	大買/
2023/12/14	119.1	72.70	39.2	72.65	73.40	79.9	5,987	1.33%	大買/
2023/12/13	30	71.00	3.4	70.92	71.10	26.6	5,957	0.45%
2023/12/12	41.3	70.71	1	70.30	70.30	40.3	6,040	0.67%
2023/12/11	4	71.98	60	72.42	70.70	-56	6,083	-0.92%
2023/12/08	5	72.02	6	72.53	72.20	-1	6,121	-0.02%
2023/12/07	2	71.90	5	71.70	71.50	-3	6,167	-0.05%
2023/12/06	8	71.54	12	71.11	71.00	-4	6,245	-0.06%
2023/12/05	50	69.20	31	69.65	70.00	19	6,364	0.30%
2023/12/04	82	71.02	47	71.60	70.10	35	6,681	0.52%
2023/12/01	83	69.70	90.1	70.00	70.50	-7.1	6,663	-0.11%
2023/11/30	37.3	66.35	81.3	67.74	69.00	-44	6,466	-0.68%
2023/11/29	7	63.89	21	64.25	64.20	-14	6,214	-0.23%
2023/11/28	1	63.20	2	62.90	63.20	-1	6,221	-0.02%
2023/11/27	1	61.90	0	0.00	61.90	1	6,258	0.02%
2023/11/24	1.1	61.68	0	0.00	61.50	1.1	6,290	0.02%
2023/11/23	8	61.76	0	0.00	61.50	8	6,357	0.13%
2023/11/22	15.3	62.09	1	61.83	61.80	14.2	6,400	0.22%
2023/11/21	27.1	64.63	46	66.04	62.80	-18.9	6,460	-0.29%
2023/11/20	1	64.59	5.1	64.69	64.60	-4	6,567	-0.06%
2023/11/17	11	64.27	10.5	64.44	64.50	0.5	6,575	0.01%
2023/11/16	5	62.70	2	62.80	63.10	3	6,614	0.05%
2023/11/15	0	0.00	40.1	63.85	63.30	-40.1	6,703	-0.60%
2023/11/14	1	63.00	6.3	63.01	63.00	-5.3	6,751	-0.08%
2023/11/13	0	0.00	3	62.53	61.90	-3	6,837	-0.04%
2023/11/10	12	62.25	1	62.80	62.00	11	6,927	0.16%
2023/11/09	22	63.40	2	63.15	63.40	20	7,017	0.28%
2023/11/08	5.4	62.96	13.5	63.46	62.50	-8.1	7,052	-0.11%
2023/11/07	32	63.40	60	63.96	63.40	-28	7,139	-0.39%
2023/11/06	22	63.75	12	64.02	64.00	10	7,240	0.14%
2023/11/03	39	62.49	5	63.84	62.40	34	7,229	0.47%
2023/11/02	48.4	62.66	82.1	63.38	63.90	-33.8	7,160	-0.47%
2023/11/01	146	59.77	130.9	60.12	61.20	15.1	6,866	0.22%	大買/大賣/
2023/10/31	40	59.82	65.5	60.99	61.60	-25.5	6,314	-0.40%
2023/10/30	0	0.00	5	56.02	56.00	-5	6,142	-0.08%
2023/10/27	1	55.81	3	55.12	56.00	-2	6,205	-0.03%
2023/10/26	10	54.41	1	54.44	54.90	9	6,275	0.14%
2023/10/25	5.1	55.70	2	55.95	55.60	3.1	6,317	0.05%
2023/10/24	5	55.06	4.3	55.03	55.70	0.7	6,364	0.01%
2023/10/23	1	54.80	2.1	54.27	54.30	-1.1	6,446	-0.02%
2023/10/20	5	53.70	3	53.47	53.90	2	6,629	0.03%
2023/10/19	12.1	54.58	1	54.53	55.00	11.1	6,661	0.17%
2023/10/18	8.1	53.75	7	54.50	54.30	1.1	6,673	0.02%
2023/10/17	11	56.34	19.2	56.70	55.40	-8.2	6,673	-0.12%
2023/10/16	23.2	55.65	24.2	55.71	56.00	-1	6,859	-0.01%
2023/10/13	7.4	56.93	1	57.30	56.60	6.4	7,113	0.09%
2023/10/12	3	57.87	1.5	58.02	58.00	1.5	7,355	0.02%
2023/10/11	23.7	57.57	53.3	57.08	57.40	-29.6	7,465	-0.40%
2023/10/06	33.9	59.49	29	59.84	57.80	4.9	7,486	0.07%
2023/10/05	15.1	62.40	1	62.30	61.90	14.1	7,397	0.19%
2023/10/04	3.2	61.83	3	62.30	62.70	0.2	7,446	0.00%
2023/10/03	82.3	63.44	5	63.68	63.10	77.3	7,513	1.03%
2023/10/02	12	63.22	57.1	63.95	64.60	-45.1	7,555	-0.60%
2023/09/28	28	62.08	0	0.00	62.00	28	7,521	0.37%
2023/09/27	7.1	61.31	18	61.70	61.70	-11	7,551	-0.15%
2023/09/26	7.3	61.86	6	62.18	62.20	1.3	7,565	0.02%
2023/09/25	12	61.89	10.4	61.82	62.20	1.6	7,573	0.02%
2023/09/22	9.3	58.77	12.2	58.90	59.60	-2.9	7,532	-0.04%
2023/09/21	6.3	59.95	4.3	59.64	59.60	2	7,598	0.03%
2023/09/20	21	61.62	2	62.15	61.30	19	7,734	0.25%
2023/09/19	37	62.84	10	63.20	62.80	27	7,802	0.35%
2023/09/18	12	62.48	10.1	62.87	62.30	1.9	7,809	0.02%
2023/09/15	0	0.00	8.5	62.36	61.90	-8.5	7,808	-0.11%
2023/09/14	8	61.47	14.1	61.62	61.80	-6	7,723	-0.08%
2023/09/13	4.1	59.86	5.9	60.13	60.40	-1.8	7,665	-0.02%
2023/09/12	7.1	59.40	4.1	59.44	59.40	3	7,623	0.04%
2023/09/11	11.1	58.79	13.1	58.66	58.70	-2	7,563	-0.03%
2023/09/08	20.1	61.54	20.1	61.35	61.00	0	7,459	0.00%
2023/09/07	16.2	61.69	40.1	61.28	60.90	-23.8	7,295	-0.33%
2023/09/06	14	60.26	29.8	60.07	60.50	-15.8	6,934	-0.23%
2023/09/05	21	58.15	12.1	57.97	58.60	8.9	6,852	0.13%
2023/09/04	20	55.86	19.5	56.53	56.10	0.5	6,782	0.01%
2023/09/01	3	55.70	0	55.90	55.60	3	6,899	0.04%
2023/08/31	3	55.37	3	55.33	56.80	0	6,881	0.00%
2023/08/30	1.3	54.80	2	55.50	54.90	-0.8	6,913	-0.01%
2023/08/29	13	54.92	6	54.80	55.10	7	6,913	0.10%
2023/08/28	10	56.55	5.3	56.01	55.90	4.7	6,888	0.07%
2023/08/25	28	56.93	23.3	56.74	57.40	4.7	6,919	0.07%
2023/08/24	73.5	56.20	77.7	55.88	55.90	-4.2	6,840	-0.06%
2023/08/23	17.2	58.96	15	59.24	58.80	2.1	6,610	0.03%
2023/08/22	21.1	58.64	32.2	58.65	58.80	-11	6,650	-0.17%
2023/08/21	14.1	57.52	46.1	57.36	58.00	-32	6,629	-0.48%
2023/08/18	6	56.18	5.1	55.66	55.80	1	6,599	0.01%
2023/08/17	14	54.92	43.4	54.93	56.20	-29.4	6,552	-0.45%
2023/08/16	33	53.73	103.1	53.71	54.10	-70.1	6,509	-1.08%	大賣/
2023/08/15	29.2	53.22	122.6	53.45	53.40	-93.5	6,428	-1.45%	大賣/
2023/08/14	10.2	50.82	10	51.28	51.70	0.2	6,322	0.00%
2023/08/11	12.5	51.35	5.2	52.07	52.10	7.3	6,321	0.12%
2023/08/10	34.2	52.21	15.5	52.20	52.10	18.6	6,240	0.30%
2023/08/09	11.1	51.96	2	51.80	51.80	9	6,149	0.15%
2023/08/08	1	51.40	13.1	51.22	51.60	-12.1	6,153	-0.20%
2023/08/07	10	50.66	5	50.50	50.90	5	6,165	0.08%
2023/08/04	1	48.29	3	48.30	49.05	-2	6,241	-0.03%
2023/08/02	10	48.82	9.8	48.38	48.25	0.2	6,212	0.00%
2023/08/01	12.7	49.95	3.1	49.81	50.40	9.6	6,216	0.15%
2023/07/31	28.1	51.35	13	51.42	51.30	15	6,527	0.23%
2023/07/28	29.5	49.63	8	49.88	51.20	21.5	6,583	0.33%
2023/07/27	13.6	50.50	10	50.76	50.70	3.7	6,498	0.06%
2023/07/26	75.6	50.90	10	51.06	51.10	65.5	6,442	1.02%
2023/07/25	70.2	51.34	17.1	51.25	51.40	53.1	6,337	0.84%
2023/07/24	7.1	49.08	7	49.19	49.10	0.1	6,126	0.00%
2023/07/21	6	47.87	2.7	48.14	48.45	3.3	6,069	0.05%
2023/07/20	5	48.39	25	48.02	48.20	-20	6,029	-0.33%
2023/07/19	65.2	48.77	45	49.17	48.10	20.2	5,952	0.34%
2023/07/18	45.4	50.19	11.6	50.14	50.80	33.8	5,773	0.59%
2023/07/17	53	51.87	14.1	52.76	52.50	38.9	5,479	0.71%
2023/07/14	19.3	48.79	6.1	48.71	49.45	13.2	5,214	0.25%
2023/07/13	10.4	48.04	17	47.62	47.95	-6.6	5,110	-0.13%
2023/07/12	4	47.71	8	47.46	47.50	-4	5,038	-0.08%
2023/07/11	40	47.06	10	47.09	47.30	30	4,997	0.60%
2023/07/10	19.1	46.45	19.5	46.16	46.05	-0.4	4,919	-0.01%
2023/07/07	11.1	47.00	20	46.39	47.30	-9	4,812	-0.19%
2023/07/06	2.1	48.52	48.1	48.71	48.20	-46	4,772	-0.96%
2023/07/05	7	47.77	5.1	47.73	47.75	1.9	4,694	0.04%
2023/07/04	7.7	47.09	11.1	47.34	47.05	-3.4	4,681	-0.07%
2023/07/03	7	47.11	10.5	47.14	47.20	-3.5	4,655	-0.08%
2023/06/30	6.3	46.10	4	46.13	45.90	2.3	4,678	0.05%
2023/06/29	41.1	46.04	22	45.66	46.20	19	4,640	0.41%
2023/06/28	20.3	46.56	57	46.65	46.80	-36.7	4,514	-0.81%
2023/06/27	13.2	44.07	13	44.40	44.50	0.2	4,337	0.00%
2023/06/26	1.2	43.37	2.1	44.01	44.15	-0.8	4,197	-0.02%
2023/06/21	2	43.20	12.1	42.78	43.20	-10.1	4,175	-0.24%
2023/06/20	0	0.00	10	41.93	42.20	-10	4,117	-0.24%
2023/06/19	1.3	42.09	39	42.05	42.15	-37.7	4,180	-0.90%
2023/06/16	2.8	42.27	18.6	42.39	42.35	-15.9	4,337	-0.37%
2023/06/15	1	42.50	12.4	42.57	42.60	-11.4	4,317	-0.26%
2023/06/14	0	0.00	5.1	42.50	42.50	-5.1	4,289	-0.12%
2023/06/13	2	41.88	29.9	42.07	42.25	-27.9	4,282	-0.65%
2023/06/12	4	42.04	16	41.93	42.00	-12	4,258	-0.28%
2023/06/09	5.6	41.78	39.5	41.84	42.20	-33.9	4,246	-0.80%
2023/06/08	11.3	41.58	5	41.65	41.65	6.3	4,211	0.15%
2023/06/07	41.6	41.86	31.1	42.00	42.00	10.5	4,177	0.25%
2023/06/06	12	40.61	48.1	40.57	40.60	-36	4,037	-0.89%
2023/06/05	3	40.52	47.1	40.47	40.45	-44.1	4,008	-1.10%
2023/06/02	5.1	39.82	5	39.74	39.70	0.1	3,934	0.00%
2023/06/01	1	39.40	2	39.56	39.75	-1	3,952	-0.02%
2023/05/31	2.6	38.58	17	38.91	39.15	-14.4	3,925	-0.37%
2023/05/30	6.4	39.45	0	0.00	39.55	6.4	3,822	0.17%
2023/05/29	1	39.50	1.1	39.54	39.75	-0.1	3,788	0.00%
2023/05/26	103.9	39.68	11	39.50	39.15	92.9	3,754	2.48%	大買/
2023/05/25	35.7	39.80	39.1	40.15	40.20	-3.4	3,676	-0.09%
2023/05/24	2.5	39.29	6.2	39.04	39.60	-3.7	3,587	-0.10%
2023/05/23	19	38.60	40.1	38.77	38.80	-21.1	3,503	-0.60%
2023/05/22	45.5	38.24	4	38.24	38.50	41.5	3,467	1.20%
2023/05/19	43.1	37.80	5.6	37.79	37.85	37.5	3,393	1.10%
2023/05/18	3	37.80	6	37.75	37.75	-2.9	3,357	-0.09%
2023/05/17	2	37.58	0.1	37.75	37.55	1.9	3,354	0.06%
2023/05/16	0.1	37.35	4	37.60	37.50	-3.9	3,265	-0.12%
2023/05/15	6.2	37.72	5.4	37.39	37.40	0.8	3,211	0.03%
2023/05/12	8	37.38	4	37.54	37.65	4	3,149	0.13%
2023/05/11	5.1	37.30	2	37.17	37.15	3	3,069	0.10%
2023/05/10	8.1	37.39	14.2	37.38	37.65	-6.1	2,987	-0.20%
2023/05/09	0.3	36.44	11	36.47	36.40	-10.8	2,823	-0.38%
2023/05/08	33.1	37.04	22	37.08	36.85	11.1	2,788	0.40%
2023/05/05	101.1	36.56	29	37.07	36.45	72.1	2,680	2.69%	大買/
2023/05/04	2.4	35.72	35.3	37.11	37.30	-32.9	2,307	-1.42%
2023/05/03	0	0.00	5	33.95	33.95	-5	2,159	-0.23%
2023/05/02	0	0.00	1	34.05	34.15	-1	2,163	-0.05%
2023/04/28	4	33.84	0	0.00	33.80	4	2,157	0.19%
2023/04/27	3	33.65	0	0.00	33.65	3	2,147	0.14%
2023/04/26	1	33.00	5	33.10	33.10	-4	2,137	-0.19%
2023/04/25	8.3	33.56	0	0.00	32.95	8.3	2,123	0.39%
2023/04/24	0	0.00	10	33.05	33.70	-10	2,101	-0.48%
2023/04/21	0.5	33.40	4	33.84	33.25	-3.5	2,086	-0.17%
2023/04/20	0.5	34.00	0	0.00	33.90	0.5	2,048	0.02%
2023/04/18	4.5	34.12	0.1	34.48	34.15	4.4	1,998	0.22%
2023/04/17	2.2	34.31	11.2	34.40	34.55	-9	1,963	-0.46%
2023/04/14	1	34.00	17.1	34.17	34.10	-16.1	1,923	-0.84%
2023/04/13	0.5	34.00	10.1	34.10	34.00	-9.6	1,886	-0.51%
2023/04/12	2	34.10	15.1	34.17	34.25	-13.1	1,864	-0.70%
2023/04/11	37	34.17	23.1	34.22	34.30	13.9	1,843	0.75%
2023/04/10	2	33.88	10.1	33.86	33.75	-8.1	1,732	-0.47%
2023/04/07	0	0.00	16.1	33.65	33.85	-16.1	1,708	-0.94%
2023/04/06	4.5	33.01	10	33.20	33.35	-5.5	1,661	-0.33%
2023/03/31	12	33.90	35.1	33.89	33.85	-23.1	1,612	-1.43%
2023/03/30	0	0.00	10.1	33.30	33.35	-10.1	1,504	-0.67%
2023/03/29	1	33.20	4.1	33.15	33.20	-3.1	1,489	-0.21%
2023/03/28	1	32.70	3.2	33.28	32.60	-2.2	1,460	-0.15%
2023/03/24	2	33.70	10.1	33.65	33.30	-8.1	1,413	-0.57%
2023/03/23	4	33.08	6	33.07	33.10	-2	1,356	-0.15%
2023/03/22	35	33.46	3.1	32.91	33.10	31.9	1,330	2.40%
2023/03/21	14.3	33.04	94.3	33.16	33.50	-80	1,244	-6.43%
2023/03/20	0	31.80	0	0.00	31.75	0	1,054	0.00%
2023/03/17	4	31.40	18	31.40	31.45	-14	1,051	-1.33%
2023/03/16	18	31.38	3.1	31.49	30.95	14.9	1,044	1.43%
2023/03/15	3	31.67	0.2	31.60	31.50	2.8	1,024	0.27%
2023/03/14	3	31.45	0.1	31.62	31.45	2.9	1,023	0.28%
2023/03/13	5	31.75	5.2	31.85	31.80	-0.2	1,003	-0.02%
2023/03/10	0.1	31.60	20.2	31.70	31.35	-20.2	965	-2.09%
2023/03/09	2	31.58	4.1	31.96	31.50	-2.1	961	-0.22%
2023/03/08	3	31.73	2.1	31.82	31.80	0.9	968	0.09%
2023/03/07	3	31.53	1	31.55	31.60	2	950	0.21%
2023/03/06	16	31.41	11	31.45	31.40	5	921	0.54%
2023/03/03	0	30.25	0.1	30.30	30.45	0	861	0.00%
2023/03/02	7.1	30.05	0	0.00	30.00	7.1	832	0.85%
2023/03/01	0.1	29.95	1	29.85	29.80	-0.9	828	-0.11%
2023/02/23	1	30.15	4	30.31	30.20	-3	832	-0.36%
2023/02/22	0	29.65	2.1	29.45	29.60	-2.1	810	-0.26%
2023/02/21	0	29.95	0	0.00	29.75	0	823	0.00%
2023/02/20	0	30.00	3	30.05	29.95	-3	842	-0.36%
2023/02/15	5	29.89	5	29.88	29.80	0	932	0.00%
2023/02/10	4	29.10	0	0.00	28.85	4	969	0.41%
2023/02/09	0	0.00	0.1	29.40	29.40	-0.1	982	-0.01%
2023/02/07	0	0.00	2	29.60	29.60	-2	1,074	-0.19%
2023/02/02	19	29.54	4.7	29.61	29.70	14.3	1,151	1.24%
2023/02/01	1	29.00	0	0.00	29.25	1	1,131	0.09%
2023/01/17	0	0.00	11	27.62	27.70	-11	1,105	-0.99%
2023/01/06	0	0.00	0	28.00	27.80	0	1,164	0.00%
2023/01/05	1	27.70	0	0.00	27.80	1	1,182	0.08%
2023/01/04	3	27.73	0	0.00	27.65	3	1,196	0.25%
2022/12/23	0.1	27.45	0	0.00	27.60	0.1	1,231	0.00%
2022/12/20	0	27.75	0	0.00	27.60	0	1,258	0.00%
2022/12/09	0	0.00	5	28.85	28.85	-5	1,271	-0.39%
2022/12/08	6.2	28.80	1	28.60	28.95	5.2	1,259	0.41%
2022/12/07	1	29.00	0	0.00	28.60	1	1,255	0.08%
2022/12/06	10.2	29.55	0	0.00	29.20	10.2	1,246	0.82%
2022/12/05	0	0.00	0	30.30	30.10	0	1,227	0.00%
2022/12/02	15	30.33	0	0.00	30.30	15	1,216	1.23%
2022/12/01	0	0.00	0	30.30	30.20	0	1,196	0.00%
2022/11/30	0	0.00	4	29.98	30.05	-4	1,182	-0.34%
2022/11/29	1	29.10	0	0.00	29.40	1	1,169	0.09%
2022/11/25	0	29.60	0	0.00	29.40	0	1,174	0.00%
2022/11/23	0	0.00	22	29.49	29.25	-22	1,180	-1.86%
2022/11/22	0	0.00	0.1	29.48	29.45	-0.1	1,193	-0.01%
2022/11/21	0	0.00	30	29.30	29.10	-30	1,201	-2.50%
2022/11/18	0	0.00	1	30.00	29.60	-1	1,194	-0.08%
2022/11/17	0	0.00	1	30.10	30.00	-1	1,185	-0.08%
2022/11/16	10	29.65	4	29.83	29.80	6	1,171	0.51%
2022/11/15	0	0.00	14	29.78	29.85	-14	1,158	-1.21%
2022/11/14	5	29.75	2.1	29.68	29.75	2.9	1,151	0.25%
2022/11/11	69.1	29.86	1	29.81	29.55	68.1	1,146	5.94%
2022/11/10	4	29.37	0	0.00	29.55	4	1,172	0.34%
2022/11/09	1.2	29.11	26	29.25	29.35	-24.9	1,170	-2.13%
2022/11/08	2	29.18	2	29.08	28.70	0	1,158	0.00%
2022/11/07	20	28.98	1	29.05	28.95	19	1,170	1.62%
2022/11/04	0.4	28.89	5	28.80	29.00	-4.6	1,219	-0.38%
2022/11/03	4	28.14	11	28.36	28.95	-7	1,200	-0.58%
2022/11/02	5	27.80	0	0.00	27.80	5	1,169	0.43%
2022/11/01	11.1	26.34	11	27.20	27.35	0.1	1,185	0.01%
2022/10/25	0.3	24.90	0	0.00	25.00	0.3	1,178	0.02%
2022/10/24	0.2	25.40	0	0.00	25.35	0.2	1,190	0.02%
2022/10/21	4.1	25.28	4	25.20	25.20	0.1	1,187	0.01%
2022/10/19	2	25.55	0	0.00	25.30	2	1,180	0.17%
2022/10/18	0	0.00	1	25.55	25.65	-1	1,178	-0.08%
2022/10/14	0	0.00	1	24.70	24.95	-1	1,191	-0.08%
2022/10/13	3	23.97	10	24.05	23.80	-7	1,199	-0.58%
2022/10/11	5	25.60	0	0.00	25.50	5	1,191	0.42%
2022/10/07	5.3	26.36	0	0.00	26.40	5.3	1,204	0.44%
2022/10/06	15	26.50	1	26.60	26.50	14	1,206	1.16%
2022/10/05	0	0.00	1	26.30	25.95	-1	1,198	-0.08%
2022/10/04	0	0.00	1	26.00	26.05	-1	1,203	-0.08%
2022/09/30	0.1	25.15	0	0.00	25.35	0.1	1,220	0.01%
2022/09/29	0	0.00	1	25.40	25.25	-1	1,226	-0.08%
2022/09/28	1	24.70	0	0.00	24.40	1	1,230	0.08%
2022/09/27	0.4	25.50	0	0.00	25.55	0.4	1,230	0.03%
2022/09/26	3.1	25.99	0	0.00	25.40	3.1	1,245	0.25%
2022/09/23	1.1	26.84	0	0.00	26.85	1.1	1,263	0.09%
2022/09/22	0	27.00	25	26.92	27.00	-25	1,297	-1.92%
2022/09/21	0.1	27.40	0	0.00	27.25	0.1	1,302	0.01%
2022/09/16	0.1	27.90	0	0.00	27.85	0.1	1,338	0.01%
2022/09/15	0	0.00	2	28.15	28.00	-2	1,358	-0.15%
2022/09/08	2	27.30	1	27.65	27.55	1	1,469	0.07%
2022/09/07	1	27.05	0	0.00	27.00	1	1,630	0.06%
2022/09/06	0.2	27.50	2	27.80	27.40	-1.8	1,689	-0.10%
2022/09/02	0.6	28.35	0	0.00	28.50	0.6	1,718	0.03%
2022/08/30	0	0.00	30	28.75	28.80	-30	1,830	-1.64%
2022/08/25	0	0.00	2	28.85	28.80	-2	2,238	-0.09%
2022/08/24	0	0.00	17	28.65	28.65	-17	2,291	-0.74%
2022/08/18	10	29.05	1	29.20	29.10	9	2,486	0.36%
2022/08/17	7.2	29.48	7	29.50	29.40	0.2	2,493	0.01%
2022/08/16	0	0.00	1	29.25	29.25	-1	2,394	-0.04%
2022/08/15	0.1	28.85	0	0.00	28.80	0.1	2,364	0.00%
2022/08/12	14	28.60	0	0.00	28.80	14	2,350	0.60%
2022/08/11	23	28.92	35	28.93	29.00	-12	2,333	-0.51%
2022/08/10	0	0.00	3	27.87	28.20	-3	2,270	-0.13%
2022/08/08	8.1	28.89	0	0.00	28.90	8.1	2,254	0.36%
2022/08/05	15.1	29.39	2	29.48	29.40	13.1	2,206	0.59%
2022/08/04	2	29.10	1	28.75	29.05	1	2,209	0.05%
2022/08/03	2	28.90	0	0.00	28.70	2	2,212	0.09%
2022/08/01	0.1	29.65	0	0.00	29.65	0.1	2,272	0.00%
2022/07/29	1	29.60	2	29.48	29.60	-1	2,270	-0.04%
2022/07/28	0.1	29.20	0	0.00	29.00	0.1	2,268	0.00%
2022/07/27	0	29.20	2	29.15	29.30	-2	2,271	-0.09%
2022/07/26	0.1	29.00	0	0.00	28.85	0.1	2,269	0.00%
2022/07/25	1.1	29.51	0	0.00	29.50	1.1	2,281	0.05%
2022/07/20	0.1	29.25	0	0.00	29.15	0.1	2,351	0.00%
2022/07/15	0	0.00	5	27.92	28.10	-5	2,431	-0.21%
2022/07/14	0.1	27.35	10	27.50	27.50	-10	2,434	-0.41%
2022/07/13	0.1	26.95	10	27.03	27.00	-10	2,458	-0.40%
2022/07/12	2	26.05	0	0.00	26.10	2	2,503	0.08%
2022/07/11	0	0.00	3	27.15	27.20	-3	2,554	-0.12%
2022/07/08	11.1	27.89	1	27.90	27.55	10.1	3,058	0.33%
2022/07/07	2	26.55	1	26.95	27.05	1	3,176	0.03%
2022/07/06	1.1	26.49	0	0.00	26.00	1.1	3,199	0.03%
2022/07/01	2.1	26.85	0	0.00	26.55	2.1	3,242	0.06%
2022/06/30	11	28.58	1	28.75	28.60	10	3,219	0.31%
2022/06/29	1	29.65	0	0.00	29.80	1	3,199	0.03%
2022/06/28	8.1	29.99	10	30.02	30.10	-1.9	3,208	-0.06%
2022/06/27	0	0.00	1	30.80	30.65	-1	3,228	-0.03%
2022/06/24	0	0.00	12	30.26	30.20	-12	3,240	-0.37%
2022/06/23	7.1	30.00	3	30.18	29.75	4.1	3,278	0.12%
2022/06/22	3	30.02	1	29.85	29.80	2	3,263	0.06%
2022/06/21	0	0.00	1	30.80	30.80	-1	3,253	-0.03%
2022/06/20	1.1	30.36	16	30.69	29.90	-14.9	3,255	-0.46%
2022/06/17	3	31.83	1	31.60	31.85	2	3,217	0.06%
2022/06/16	16	33.13	16.2	33.46	32.35	-0.2	3,187	-0.01%
2022/06/15	1	32.95	2	32.33	32.65	-1	3,045	-0.03%
2022/06/14	2	31.60	0	0.00	31.90	2	2,997	0.07%
2022/06/13	4.1	31.96	32	31.87	31.70	-27.9	2,998	-0.93%
2022/06/10	36.2	33.23	0	0.00	33.15	36.2	2,976	1.22%
2022/06/09	1.2	33.04	10	33.03	33.15	-8.8	2,930	-0.30%
2022/06/08	36	33.46	21	33.33	33.35	15	2,911	0.52%
2022/06/07	11	33.18	2	33.28	33.35	9	2,886	0.31%
2022/06/06	18	33.36	9	33.38	33.50	9	2,857	0.31%
2022/06/02	44	34.06	94.3	34.57	34.10	-50.3	2,810	-1.79%
2022/06/01	1	32.35	4.1	32.34	32.35	-3.1	2,504	-0.12%
2022/05/31	0	0.00	5	31.74	31.05	-5	2,460	-0.20%
2022/05/30	0	0.00	1	31.80	31.80	-1	2,449	-0.04%
2022/05/27	1	31.75	8	31.86	31.40	-7	2,441	-0.29%
2022/05/26	12	32.09	0.1	32.04	31.80	11.9	2,416	0.49%
2022/05/25	0	0.00	1.2	31.36	31.35	-1.2	2,282	-0.05%
2022/05/24	1	30.50	0	0.00	30.35	1	2,291	0.04%
2022/05/20	0	0.00	0.1	31.13	31.05	-0.1	2,392	0.00%
2022/05/19	0	0.00	1	30.85	30.95	-1	2,430	-0.04%
2022/05/18	2	31.40	5	31.25	31.25	-3	2,437	-0.12%
2022/05/17	0.2	31.10	6.2	30.66	31.10	-6	2,468	-0.24%
2022/05/16	1	29.95	1	30.25	30.20	0	2,468	0.00%
2022/05/13	0	0.00	0	29.45	29.45	0	2,470	0.00%
2022/05/12	0.2	29.09	0	0.00	28.85	0.2	2,487	0.01%
2022/05/11	2.1	29.60	10	29.60	29.60	-7.9	2,477	-0.32%
2022/05/10	12.1	30.12	0	0.00	30.25	12.1	2,468	0.49%
2022/05/09	1.2	30.74	13	31.65	30.55	-11.8	2,480	-0.48%
2022/05/06	1	32.30	0	0.00	32.50	1	2,452	0.04%
2022/05/05	0	0.00	4	33.22	32.95	-4	2,465	-0.16%
2022/05/03	0	0.00	0.4	32.40	32.45	-0.4	2,489	-0.02%
2022/04/29	1	32.80	7	32.71	32.75	-6	2,506	-0.24%
2022/04/28	10	32.50	0.2	32.83	32.40	9.9	2,513	0.39%
2022/04/27	4.1	31.00	2	31.45	31.35	2.1	2,459	0.08%
2022/04/26	1.1	32.29	3	32.12	32.10	-1.9	2,442	-0.08%
2022/04/25	3.1	32.09	3	32.73	32.00	0.1	2,458	0.01%
2022/04/22	2	34.00	2	33.88	33.60	0	2,462	0.00%
2022/04/21	3	33.92	13	33.88	33.75	-10	2,474	-0.40%
2022/04/20	1	33.05	20	33.15	33.00	-19	2,439	-0.78%
2022/04/19	10	32.90	2	33.40	32.95	8	2,446	0.33%
2022/04/18	0.4	33.75	7	33.35	32.70	-6.7	2,459	-0.27%
2022/04/15	0	0.00	12	33.82	33.95	-12	2,426	-0.49%
2022/04/14	147	34.69	124	34.48	34.30	23	2,404	0.96%	大買/大賣/
2022/04/13	0	0.00	52.2	32.40	33.90	-52.2	1,924	-2.71%
2022/04/12	6	31.23	38	30.66	30.85	-32	1,836	-1.74%
2022/04/11	19.4	31.14	0	0.00	31.00	19.4	1,832	1.06%
2022/04/08	2	32.50	0	0.00	32.35	2	1,825	0.11%
2022/04/07	1.1	32.32	0	0.00	32.20	1.1	1,863	0.06%
2022/04/06	5	33.40	0	0.00	33.35	5	1,866	0.27%
2022/04/01	0	33.76	0.3	33.85	33.90	-0.3	1,989	-0.01%
2022/03/31	0.2	34.10	0	0.00	34.10	0.2	2,197	0.01%
2022/03/30	0	0.00	0	34.70	34.55	0	2,310	0.00%
2022/03/29	1	34.55	0	0.00	34.10	1	2,298	0.04%
2022/03/25	0	34.50	0	0.00	34.40	0	2,288	0.00%
2022/03/24	0	0.00	11	34.19	34.35	-11	2,329	-0.47%
2022/03/23	8	34.60	0	34.50	34.55	8	2,362	0.34%
2022/03/21	0	0.00	1	34.15	34.20	-1	2,444	-0.04%
2022/03/18	1	33.80	1.3	33.85	33.55	-0.3	2,528	-0.01%
2022/03/17	10	33.75	4	33.83	33.75	6	2,594	0.23%
2022/03/16	21	33.21	1	33.15	33.15	20	2,700	0.74%
2022/03/15	2	33.55	1	33.50	33.45	1	3,034	0.03%
2022/03/14	19	34.26	3	34.35	34.15	16	3,549	0.45%
2022/03/11	11.3	34.10	4	34.18	34.15	7.3	3,714	0.20%
2022/03/10	1	34.40	4.1	34.55	34.35	-3.1	3,896	-0.08%
2022/03/09	2	33.63	1.6	33.63	33.70	0.4	3,969	0.01%
2022/03/08	6.3	33.76	0	0.00	33.15	6.3	4,042	0.16%
2022/03/07	3.2	34.29	1	34.15	34.10	2.2	4,088	0.05%
2022/03/04	11	35.40	0	0.00	35.25	11	4,085	0.27%
2022/03/03	1.1	35.69	27	36.00	35.60	-25.9	4,129	-0.63%
2022/03/02	1.1	35.79	2	35.75	35.75	-1	4,187	-0.02%
2022/03/01	1	35.95	15.8	35.93	35.80	-14.8	4,262	-0.35%
2022/02/24	2	36.07	5	35.97	35.35	-3	4,384	-0.07%
2022/02/23	32.5	36.57	1.8	36.80	36.45	30.8	4,420	0.70%
2022/02/22	18.2	36.70	14.9	37.00	36.80	3.3	4,493	0.07%
2022/02/21	1	36.65	1	36.39	36.60	0	4,631	0.00%
2022/02/18	0.2	35.80	0	0.00	35.90	0.2	4,646	0.00%
2022/02/17	0	0.00	16.2	35.98	35.70	-16.2	4,699	-0.34%
2022/02/16	0	0.00	37	35.40	35.40	-37	4,750	-0.78%
2022/02/15	0	34.90	0	0.00	34.65	0	4,766	0.00%
2022/02/14	10.1	34.98	40	34.86	34.95	-29.9	4,786	-0.62%
2022/02/11	3	35.85	0	0.00	35.70	3	4,842	0.06%
2022/02/10	0	0.00	10	36.30	36.10	-10	4,866	-0.21%
2022/02/09	10.1	36.03	10.6	36.10	36.25	-0.5	4,881	-0.01%
2022/02/08	10	36.45	0	0.00	36.40	10	4,932	0.20%
2022/02/07	6	35.45	3	35.80	35.95	3	5,065	0.06%
2022/01/25	5.8	35.28	23	35.28	35.10	-17.2	5,340	-0.32%
2022/01/24	6.1	35.37	21.1	35.50	35.65	-15	5,359	-0.28%
2022/01/21	7.1	36.09	1	36.10	35.90	6.1	5,403	0.11%
2022/01/20	3	36.55	1.9	36.70	36.70	1.1	5,523	0.02%
2022/01/19	6.1	36.37	3	36.43	36.50	3.1	5,629	0.05%
2022/01/18	0.1	36.60	1.1	36.79	36.55	-1	5,639	-0.02%
2022/01/17	18	36.41	5	36.61	36.80	13	5,628	0.23%
2022/01/14	8.2	35.43	0	0.00	35.50	8.2	5,606	0.15%
2022/01/13	3	36.23	3	36.33	36.20	0	5,596	0.00%
2022/01/12	9.1	36.23	12	36.13	36.20	-2.9	5,610	-0.05%
2022/01/11	8.1	36.68	3	36.40	36.40	5.1	5,642	0.09%
2022/01/10	7.1	36.86	1	36.90	36.90	6.1	5,634	0.11%
2022/01/07	11.1	37.07	3	37.00	36.95	8.1	5,646	0.14%
2022/01/06	8	37.59	2	37.40	37.40	6	5,641	0.11%
2022/01/05	16.1	37.83	6	37.65	37.65	10.1	5,650	0.18%
2022/01/04	1	38.15	5	38.14	38.05	-4	5,657	-0.07%
2022/01/03	18.1	38.37	6.8	38.60	38.20	11.2	5,697	0.20%
2021/12/30	2.1	38.71	22	38.60	38.60	-19.9	5,768	-0.34%
2021/12/29	14	38.88	2.1	38.82	38.95	11.9	5,828	0.20%
2021/12/28	33.2	39.20	28.9	39.16	39.10	4.3	5,831	0.07%
2021/12/27	55	39.19	33.3	39.21	39.00	21.7	5,740	0.38%
2021/12/24	2	38.50	27	38.33	38.20	-25	5,696	-0.44%
2021/12/23	0	0.00	2.9	37.55	37.55	-2.9	5,638	-0.05%
2021/12/22	0.4	37.52	5	37.58	37.30	-4.6	5,653	-0.08%
2021/12/21	1	37.50	0	0.00	37.40	1	5,647	0.02%
2021/12/20	4	37.69	9	37.69	37.65	-5	5,633	-0.09%
2021/12/17	1.3	37.06	2	37.20	37.05	-0.8	5,606	-0.01%
2021/12/16	25.1	37.32	9	37.79	37.45	16.1	5,577	0.29%
2021/12/15	0.1	37.41	11	37.47	37.45	-10.9	5,545	-0.20%
2021/12/14	18.2	37.43	16	37.65	37.25	2.2	5,515	0.04%
2021/12/13	56.4	38.58	35	38.50	38.25	21.4	5,440	0.39%
2021/12/10	36.3	38.87	42	39.20	38.85	-5.7	5,412	-0.11%
2021/12/09	82.5	40.29	13.3	40.43	39.65	69.2	5,331	1.30%
2021/12/08	56	40.48	70.3	40.49	41.60	-14.3	5,041	-0.28%
2021/12/07	17.1	39.33	32	39.57	38.75	-14.9	4,536	-0.33%
2021/12/06	61.1	38.79	19.6	39.09	38.40	41.5	4,408	0.94%
2021/12/03	3	38.25	8.1	38.53	38.65	-5.1	4,258	-0.12%
2021/12/02	14	38.35	16	38.23	37.70	-2	4,195	-0.05%
2021/12/01	18	37.78	22	38.28	38.20	-4	4,204	-0.10%
2021/11/30	15.4	37.42	11	37.30	37.65	4.4	4,179	0.10%
2021/11/29	1	36.58	24.8	36.52	36.80	-23.8	4,188	-0.57%
2021/11/26	1.2	38.06	0	0.00	37.35	1.2	4,199	0.03%
2021/11/25	7	38.90	25	38.60	38.35	-18	4,177	-0.43%
2021/11/24	4	38.34	19.6	38.42	38.50	-15.6	4,211	-0.37%
2021/11/23	0.1	37.50	5	38.20	37.50	-4.9	4,181	-0.12%
2021/11/22	5	37.85	30	37.80	38.00	-25	4,188	-0.60%
2021/11/19	16.1	37.08	10.1	37.66	37.20	6	4,210	0.14%
2021/11/18	38.8	38.69	36.1	38.73	37.85	2.8	4,200	0.07%
2021/11/17	0.1	37.60	22	37.71	37.75	-21.9	4,074	-0.54%
2021/11/16	18.8	37.68	0	0.00	37.60	18.8	4,151	0.45%
2021/11/15	0	0.00	12.6	38.28	38.40	-12.6	4,129	-0.30%
2021/11/12	0.3	37.30	15	37.37	37.40	-14.7	4,175	-0.35%
2021/11/11	7	37.69	1.7	37.60	37.30	5.3	4,281	0.12%
2021/11/10	2	37.60	16	38.10	37.85	-14	4,364	-0.32%
2021/11/09	0.1	37.00	3.6	37.08	37.25	-3.5	4,589	-0.08%
2021/11/08	11.3	37.17	0	0.00	37.00	11.3	4,764	0.24%
2021/11/05	14.4	37.06	2	37.08	37.10	12.4	4,832	0.26%
2021/11/04	24.2	37.89	25.2	37.87	38.00	-1	4,843	-0.02%
2021/11/03	0	0.00	6	37.01	36.85	-6	4,895	-0.12%
2021/11/02	4.2	36.51	12	36.53	35.60	-7.8	4,847	-0.16%
2021/11/01	5	35.55	26.1	35.08	35.40	-21.1	4,760	-0.44%
2021/10/29	2.1	34.80	3	35.27	35.35	-1	4,908	-0.02%
2021/10/28	38.2	35.26	72	35.06	34.60	-33.8	5,044	-0.67%
2021/10/27	3.1	34.22	8.5	34.31	34.75	-5.5	5,276	-0.10%
2021/10/26	0.2	33.03	1	32.80	32.75	-0.8	5,404	-0.01%
2021/10/25	0.1	33.00	0	0.00	33.00	0.1	5,514	0.00%
2021/10/22	1.7	32.37	12.3	32.22	32.25	-10.6	5,605	-0.19%
2021/10/21	1.3	32.99	0	0.00	32.85	1.3	5,703	0.02%
2021/10/20	1.3	33.53	0	0.00	33.55	1.3	5,783	0.02%
2021/10/12	1	30.45	35	30.53	31.50	-34	5,919	-0.57%
2021/10/08	1	30.85	2	31.10	30.80	-1	6,082	-0.02%
2021/10/07	2	31.45	3	31.45	31.30	-1	7,076	-0.01%
2021/10/06	1	31.20	0	0.00	31.10	1	7,813	0.01%
2021/10/05	5	31.41	15	31.81	31.90	-10	7,953	-0.13%
2021/10/04	4	32.24	18	32.83	31.80	-14	8,042	-0.17%
2021/10/01	11	32.30	20	32.29	32.40	-9	8,144	-0.11%
2021/09/30	26.4	33.30	2	33.38	33.25	24.4	8,173	0.30%
2021/09/29	0	0.00	16	32.87	33.20	-16	8,202	-0.20%
2021/09/28	6	32.05	12	32.05	32.50	-6	8,354	-0.07%
2021/09/27	3	32.58	2	32.60	32.60	1	8,505	0.01%
2021/09/24	47	33.35	22	33.55	33.15	25	9,105	0.27%
2021/09/23	1	32.25	8	31.73	32.35	-7	9,144	-0.08%
2021/09/22	5.1	30.65	0	0.00	31.05	5.1	9,534	0.05%
2021/09/17	0	0.00	5	31.10	31.40	-5	9,643	-0.05%
2021/09/16	0	0.00	3	31.00	30.90	-3	9,729	-0.03%
2021/09/15	5	31.05	0	0.00	31.05	5	9,973	0.05%
2021/09/13	1	31.70	2	31.80	31.70	-1	10,307	-0.01%
2021/09/10	1	31.85	0	0.00	31.90	1	10,396	0.01%
2021/09/09	0	0.00	1	31.50	31.55	-1	10,474	-0.01%
2021/09/08	22	31.29	5	31.13	30.85	17	10,699	0.16%
2021/09/07	22	31.61	0	0.00	31.55	22	10,766	0.20%
2021/09/03	0	0.00	1	33.30	33.15	-1	10,936	-0.01%
2021/09/02	14	33.22	2	33.10	33.10	12	11,091	0.11%
2021/09/01	47	33.42	8	33.48	33.65	39	11,238	0.35%
2021/08/31	2	33.30	6	33.11	33.50	-4	11,246	-0.04%
2021/08/30	9	33.62	1	33.60	33.35	8	11,271	0.07%
2021/08/27	5	32.90	7	33.05	32.90	-2	11,229	-0.02%
2021/08/26	5	33.13	3	33.05	33.25	2	11,234	0.02%
2021/08/25	6	33.18	4	33.29	33.10	2	11,338	0.02%
2021/08/24	2	32.83	31	33.05	32.50	-29	11,467	-0.25%
2021/08/23	9	33.13	8	33.00	32.70	1	11,562	0.01%
2021/08/20	11	31.64	13	31.80	31.50	-2	11,539	-0.02%
2021/08/19	3	32.00	110	31.92	31.40	-107	11,588	-0.92%	大賣/鉅額交易
2021/08/18	79	31.42	7	31.64	32.80	72	11,624	0.62%
2021/08/17	43	31.71	16	31.45	31.30	27	11,842	0.23%
2021/08/16	10	32.85	5	32.60	32.75	5	11,849	0.04%
2021/08/13	2	34.15	210	33.98	33.95	-208	11,822	-1.76%	大賣/鉅額交易
2021/08/12	15	35.40	0	0.00	35.20	15	11,806	0.13%
2021/08/11	33	35.50	0	0.00	35.05	33	12,117	0.27%
2021/08/10	22	36.45	22	36.12	36.55	0	12,109	0.00%
2021/08/09	23.2	36.44	26.5	36.57	35.95	-3.4	12,111	-0.03%
2021/08/06	140	37.56	90.3	37.21	37.20	49.7	12,112	0.41%	大買/
2021/08/05	31	37.25	45	36.88	37.30	-14	11,922	-0.12%
2021/08/04	2.2	36.70	2	36.63	36.40	0.2	11,955	0.00%
2021/08/03	1	36.35	6	36.53	36.85	-5	12,084	-0.04%
2021/08/02	54	36.34	21	36.24	36.40	33	12,072	0.27%
2021/07/30	5	35.48	10	35.79	35.45	-5	11,974	-0.04%
2021/07/29	6	35.33	14	35.13	35.65	-8	12,025	-0.07%
2021/07/28	8	35.08	2	35.53	35.45	6	12,152	0.05%
2021/07/27	34.1	36.00	7	35.92	35.65	27.1	12,288	0.22%
2021/07/26	29	37.02	70	36.71	36.75	-41	12,343	-0.33%
2021/07/23	37	35.37	24	35.79	35.55	13	12,578	0.10%
2021/07/22	15	34.39	40.1	34.74	34.40	-25.1	12,838	-0.20%
2021/07/21	28	33.73	12.1	34.11	33.30	15.9	12,832	0.12%
2021/07/20	45	34.34	23	34.34	34.00	22	12,912	0.17%
2021/07/19	15	34.92	22.1	34.83	34.90	-7.1	12,937	-0.06%
2021/07/16	29.3	35.54	8	35.56	35.35	21.3	13,121	0.16%
2021/07/15	22	34.97	22.8	35.08	35.20	-0.8	13,165	-0.01%
2021/07/14	177.7	36.94	70	37.46	35.55	107.7	13,131	0.82%	大買/鉅額交易
2021/07/13	60	38.13	108	38.41	39.35	-48	12,255	-0.39%	大賣/
2021/07/12	3	35.33	29	35.73	35.80	-26	11,596	-0.22%
2021/07/09	14	35.04	16.1	35.20	34.90	-2.1	11,514	-0.02%
2021/07/08	8	35.30	15	35.47	35.45	-7	11,576	-0.06%
2021/07/07	4.1	34.47	12	34.93	34.65	-7.9	11,594	-0.07%
2021/07/06	11.1	35.26	7	35.32	35.05	4.1	11,704	0.03%
2021/07/05	20	35.87	26	35.83	35.80	-6	11,852	-0.05%
2021/07/02	22	35.09	56	35.19	34.95	-34	11,797	-0.29%
2021/07/01	122.6	35.67	59	36.31	34.80	63.6	11,781	0.54%	大買/
2021/06/30	14	34.06	14.2	33.99	34.75	-0.2	11,284	0.00%
2021/06/29	108	34.74	96	35.13	34.50	12	11,136	0.11%	大買/
2021/06/28	33	34.30	29	34.07	34.40	4	10,778	0.04%
2021/06/25	24	33.74	13.2	33.87	33.40	10.8	10,796	0.10%
2021/06/24	50	33.82	31	33.98	33.95	19	10,849	0.18%
2021/06/23	18	34.06	26.2	33.63	34.10	-8.2	10,711	-0.08%
2021/06/22	8.2	33.15	16	32.92	32.65	-7.8	10,780	-0.07%
2021/06/21	36	32.22	1	32.65	32.30	35	11,991	0.29%
2021/06/18	16	33.26	2	33.30	33.20	14	12,188	0.11%
2021/06/17	34	33.57	22.1	33.61	33.65	11.9	12,287	0.10%
2021/06/16	8	32.61	10	32.60	32.80	-2	12,266	-0.02%
2021/06/15	11	32.50	43	33.11	33.35	-32	12,663	-0.25%
2021/06/11	17	32.01	11	32.15	31.95	6	12,703	0.05%
2021/06/10	62.1	32.54	40	32.66	32.50	22.1	12,714	0.17%
2021/06/09	47	32.61	40	32.73	32.25	7	12,670	0.06%
2021/06/08	6	31.95	26	31.98	31.85	-20	12,606	-0.16%
2021/06/07	0	0.00	17.1	31.01	31.50	-17.1	12,654	-0.14%
2021/06/04	40	31.52	3	31.50	31.45	37	12,799	0.29%
2021/06/03	16	32.04	4	31.84	32.05	12	12,866	0.09%
2021/06/02	46	32.18	1	32.35	31.70	45	12,999	0.35%
2021/06/01	58	32.84	13	33.07	32.65	45	13,120	0.34%
2021/05/31	20	31.60	22	32.03	32.20	-2	13,123	-0.02%
2021/05/28	8.2	31.48	2.2	31.52	31.50	5.9	13,203	0.04%
2021/05/27	23	30.81	6	31.34	30.90	17	13,926	0.12%
2021/05/26	17	31.03	7	31.02	31.20	10	14,731	0.07%
2021/05/25	49.1	31.38	47	31.25	31.50	2.1	14,771	0.01%
2021/05/24	5	29.00	8	29.68	29.95	-3	14,668	-0.02%
2021/05/21	0	0.00	6	29.23	29.25	-6	15,180	-0.04%
2021/05/20	32	29.38	6	29.55	28.75	26	15,279	0.17%
2021/05/19	95	29.78	50	30.04	29.85	45	15,364	0.29%
2021/05/18	13	27.87	31	27.86	28.35	-18	15,190	-0.12%
2021/05/17	6	26.48	30	26.07	25.80	-24	15,148	-0.16%
2021/05/14	6	28.33	6.2	29.48	28.45	-0.2	15,049	0.00%
2021/05/13	3	27.68	4	28.05	28.35	-1	14,977	-0.01%
2021/05/12	53.2	28.68	62.4	28.75	28.40	-9.1	15,139	-0.06%
2021/05/11	45.1	30.24	30	30.33	30.10	15.1	14,962	0.10%
2021/05/10	9	32.79	10	32.80	32.70	-1	14,811	-0.01%
2021/05/07	21	32.98	0	0.00	33.40	21	14,822	0.14%
2021/05/06	17	32.06	6	32.87	31.95	11	14,811	0.07%
2021/05/05	36	34.00	34	33.35	32.90	2	14,775	0.01%
2021/05/04	112	33.53	293	34.04	32.80	-181	14,681	-1.23%	大買/大賣/鉅額交易
2021/05/03	49.3	35.02	69	34.93	35.30	-19.7	14,512	-0.14%
2021/04/29	151.2	36.05	66	35.82	35.40	85.2	14,359	0.59%	大買/
2021/04/28	26.1	36.39	38.1	35.80	36.70	-12.1	13,913	-0.09%
2021/04/27	24	34.10	11	33.81	33.75	13	13,619	0.10%
2021/04/26	17	34.46	17.2	34.74	34.50	-0.2	13,771	0.00%
2021/04/23	7	34.16	35.1	34.04	34.50	-28.1	13,707	-0.21%
2021/04/22	28.2	34.92	10	34.83	33.50	18.2	13,883	0.13%
2021/04/21	20.2	34.80	13	34.55	35.10	7.2	13,962	0.05%
2021/04/20	19	34.44	16.3	34.21	34.25	2.7	13,870	0.02%
2021/04/19	12	33.49	19	33.66	34.05	-7	13,816	-0.05%
2021/04/16	16	33.08	85	33.11	33.35	-69	13,858	-0.50%
2021/04/15	15	32.57	7	32.56	32.60	8	13,906	0.06%
2021/04/14	24.3	32.19	18	32.02	32.15	6.3	13,938	0.05%
2021/04/13	15.1	32.78	12	32.79	32.80	3.1	13,967	0.02%
2021/04/12	55	33.86	66.7	33.48	33.45	-11.7	13,970	-0.08%
2021/04/09	21.1	33.93	60	34.12	34.10	-39	13,870	-0.28%
2021/04/08	16.1	33.58	60	33.50	33.55	-44	13,661	-0.32%
2021/04/07	24	32.72	11.1	32.82	32.85	12.9	13,537	0.10%
2021/04/06	2	32.30	10	32.28	32.25	-8	13,476	-0.06%
2021/04/01	1	31.70	4	31.70	31.75	-3	13,464	-0.02%
2021/03/31	17	31.76	216	31.64	31.70	-199	13,526	-1.47%	大賣/鉅額交易
2021/03/30	20	31.81	17	31.91	32.00	3	13,573	0.02%
2021/03/29	13.1	31.38	6	31.36	31.30	7.1	13,504	0.05%
2021/03/26	23	31.93	29	31.67	31.70	-6	13,511	-0.04%
2021/03/25	17.2	31.77	27.2	31.79	31.40	-10.1	13,605	-0.07%
2021/03/24	154	32.77	169	32.77	32.70	-15	13,600	-0.11%	大買/大賣/
2021/03/23	41	30.56	28	30.53	31.00	13	12,386	0.10%
2021/03/22	31.1	30.19	11	30.23	30.25	20.1	12,194	0.16%
2021/03/19	6	30.46	47	30.44	30.50	-41	12,191	-0.34%
2021/03/18	56.1	30.08	74	30.11	30.00	-18	12,147	-0.15%
2021/03/17	34	29.38	12	29.34	29.10	22	11,943	0.18%
2021/03/16	15.1	28.86	1	29.00	28.80	14.1	12,073	0.12%
2021/03/15	9.1	29.04	61	28.91	29.00	-52	12,463	-0.42%
2021/03/12	3.1	28.74	18	28.79	28.60	-14.9	12,568	-0.12%
2021/03/11	43.1	28.60	3	28.65	28.75	40.1	13,343	0.30%
2021/03/10	31.1	28.71	33	28.98	28.35	-1.9	13,647	-0.01%
2021/03/09	5	27.58	18	27.93	28.00	-13	13,935	-0.09%
2021/03/08	10	28.21	43	28.12	27.95	-33	13,984	-0.24%
2021/03/05	35	28.80	26.1	28.99	28.45	8.9	14,005	0.06%
2021/03/04	12	28.68	104	28.56	28.80	-92	14,031	-0.66%	大賣/
2021/03/03	110	28.69	79.1	28.46	28.40	30.9	14,210	0.22%	大買/
2021/03/02	470	29.44	417	29.40	28.70	53	14,358	0.37%	大買/大賣/
2021/02/26	21.2	27.98	283	28.00	28.10	-261.9	13,726	-1.91%	大賣/鉅額交易
2021/02/25	38.1	26.77	8	26.91	26.95	30.1	13,054	0.23%
2021/02/24	78	26.84	36	27.01	26.65	42	13,159	0.32%
2021/02/23	458.2	27.32	85	27.53	27.40	373.2	13,079	2.85%	大買/鉅額交易
2021/02/22	10	26.45	51	26.28	26.55	-41	12,617	-0.32%
2021/02/19	11	26.02	8	26.30	26.15	3	12,705	0.02%
2021/02/18	57	25.69	22	25.28	26.05	35	13,038	0.27%
2021/02/17	0	0.00	4	25.05	24.90	-4	13,491	-0.03%
2021/02/05	1	24.20	0	0.00	24.15	1	13,541	0.01%
2021/02/04	1	24.35	3	24.48	24.35	-2	13,579	-0.01%
2021/02/03	47	24.93	51	25.03	24.85	-4	13,631	-0.03%
2021/02/02	0	0.00	13	24.30	24.20	-13	13,605	-0.10%
2021/02/01	12	23.98	28	23.72	23.90	-16	13,654	-0.12%
2021/01/29	19	24.22	11	23.94	23.65	8	13,663	0.06%
2021/01/28	0	0.00	3.2	24.23	24.40	-3.2	13,720	-0.02%
2021/01/27	5	24.16	4	24.08	24.00	1	13,791	0.01%
2021/01/26	10	23.81	16	23.86	23.55	-6	14,159	-0.04%
2021/01/25	3	23.25	8	23.59	23.90	-5	14,129	-0.04%
2021/01/22	8	24.09	24	24.05	24.10	-16	14,149	-0.11%
2021/01/21	17	24.39	19	24.20	24.15	-2	14,222	-0.01%
2021/01/20	14	25.20	6	24.90	24.75	8	14,240	0.06%
2021/01/19	9	26.26	18	26.53	25.85	-9	14,219	-0.06%
2021/01/18	14	25.98	12	25.48	25.60	2	14,175	0.01%
2021/01/15	30	26.54	11	26.34	26.35	19	14,279	0.13%
2021/01/14	23	26.81	77	26.63	27.20	-54	14,786	-0.37%
2021/01/13	7	25.87	14	26.04	25.90	-7	15,460	-0.05%
2021/01/12	40	25.59	18	25.55	25.55	22	15,476	0.14%
2021/01/11	58	26.23	30	26.20	26.25	28	15,595	0.18%
2021/01/08	107	25.76	39	25.87	25.60	68	15,511	0.44%	大買/
2021/01/07	25	25.47	7	25.58	25.55	18	15,580	0.12%
2021/01/06	11	25.65	16	25.49	25.30	-5	15,616	-0.03%
2021/01/05	30	26.03	66	25.91	26.20	-36	15,576	-0.23%
2021/01/04	9	25.40	15	25.79	25.50	-6	15,507	-0.04%
2020/12/31	16	25.27	14	25.24	25.25	2	15,490	0.01%
2020/12/30	0	0.00	7	25.44	25.35	-7	15,492	-0.05%
2020/12/29	14	25.84	18.4	25.76	25.75	-4.4	15,499	-0.03%
2020/12/28	4	25.48	21	25.48	25.75	-17	15,443	-0.11%
2020/12/25	49	25.36	4	25.11	25.10	45	15,368	0.29%
2020/12/24	8.4	25.33	13	25.23	25.25	-4.6	15,292	-0.03%
2020/12/23	21	24.88	21	24.88	24.85	0	15,214	0.00%
2020/12/22	28	25.44	50	25.19	24.80	-22	15,269	-0.14%
2020/12/21	77	25.71	30	25.66	25.70	47	15,191	0.31%
2020/12/18	119	26.07	131	26.13	26.50	-12	15,033	-0.08%	大買/大賣/
2020/12/17	19	25.51	11	25.45	25.40	8	14,779	0.05%
2020/12/16	2	25.90	26	25.94	25.75	-24	14,749	-0.16%
2020/12/15	42	25.49	48	25.38	25.40	-6	14,713	-0.04%
2020/12/14	20	26.37	12	26.23	26.05	8	14,594	0.05%
2020/12/11	50	26.19	36	26.18	26.10	14	14,537	0.10%
2020/12/10	123	27.16	15	27.20	27.05	108	14,332	0.75%	大買/鉅額交易
2020/12/09	72	27.46	87	27.19	27.80	-15	14,215	-0.11%
2020/12/08	33	26.15	23	26.22	26.15	10	13,847	0.07%
2020/12/07	136	26.42	60	27.18	26.50	76	13,754	0.55%	大買/
2020/12/04	17	24.91	125	24.98	25.65	-108	12,973	-0.83%	大賣/鉅額交易
2020/12/03	131	24.96	98	24.86	24.50	33	12,803	0.26%	大買/
2020/12/02	16	24.23	0	0.00	24.15	16	12,762	0.13%
2020/12/01	13	23.72	43	23.81	24.20	-30	13,696	-0.22%
2020/11/30	79	23.96	64	23.89	23.70	15	14,329	0.10%
2020/11/27	50	23.98	45.8	24.04	24.10	4.2	14,307	0.03%
2020/11/26	26	23.61	30	23.76	24.00	-4	14,206	-0.03%
2020/11/25	52	23.02	53	23.13	23.10	-1	13,931	-0.01%
2020/11/24	86	23.60	29	23.81	23.25	57	13,896	0.41%
2020/11/23	11	23.53	27	23.59	23.55	-16	13,828	-0.12%
2020/11/20	23	23.26	11	23.17	23.25	12	13,763	0.09%
2020/11/19	19	23.21	5	23.30	23.15	14	13,842	0.10%
2020/11/18	61	23.11	130	23.03	23.10	-69	14,019	-0.49%	大賣/
2020/11/17	122	23.57	61	23.54	23.45	61	14,150	0.43%	大買/
2020/11/16	240	23.45	57	23.42	23.95	183	14,077	1.30%	大買/鉅額交易
2020/11/13	15	22.85	50	22.47	22.80	-35	13,799	-0.25%
2020/11/12	6	22.70	6	22.37	22.40	0	14,186	0.00%
2020/11/11	14	22.41	29	22.53	22.65	-15	14,869	-0.10%
2020/11/10	25	22.76	13	22.65	22.25	12	15,658	0.08%
2020/11/09	11	22.40	40	22.43	22.40	-29	16,236	-0.18%
2020/11/06	9	22.25	8	22.19	22.05	1	16,698	0.01%
2020/11/05	12	22.28	18	22.23	22.20	-6	16,657	-0.04%
2020/11/04	28	22.04	4	22.04	22.30	24	16,608	0.14%
2020/11/03	37	22.63	16.4	22.54	22.10	20.6	16,534	0.12%
2020/11/02	5	21.85	74	21.97	21.90	-69	16,295	-0.42%
2020/10/30	17	22.23	4	22.58	21.65	13	16,540	0.08%
2020/10/29	5	22.20	17	22.26	22.35	-12	16,403	-0.07%
2020/10/28	23	22.50	45	22.29	22.15	-22	16,304	-0.13%
2020/10/27	21	23.07	27	23.14	22.85	-6	16,142	-0.04%
2020/10/26	17	23.15	228	23.16	22.90	-211	15,990	-1.32%	大賣/鉅額交易
2020/10/23	221	24.02	26	23.97	23.55	195	15,775	1.24%	大買/鉅額交易
2020/10/22	144	23.73	112	23.82	23.75	32	15,613	0.20%	大買/大賣/
2020/10/21	128	23.75	158.1	23.80	24.45	-30.1	14,920	-0.20%	大買/大賣/
2020/10/20	50	22.27	9	22.21	22.25	41	14,004	0.29%
2020/10/19	12	22.08	31	22.46	21.90	-19	13,998	-0.14%
2020/10/16	6	21.93	7	21.84	21.60	-1	13,910	-0.01%
2020/10/15	6	22.06	22	22.05	21.90	-16	13,897	-0.12%
2020/10/14	15	21.53	44	21.82	21.80	-29	13,729	-0.21%
2020/10/13	2	21.90	6	21.58	21.30	-4	13,649	-0.03%
2020/10/12	1	21.55	11	21.41	21.25	-10	13,585	-0.07%
2020/10/08	0	0.00	7	21.30	21.25	-7	13,593	-0.05%
2020/10/07	0	0.00	1	20.90	21.10	-1	13,600	-0.01%
2020/10/06	21	20.95	1	21.20	20.95	20	13,778	0.15%
2020/10/05	3	20.45	2	20.80	20.60	1	13,761	0.01%
2020/09/30	0	0.00	12	20.30	20.30	-12	13,768	-0.09%
2020/09/29	17	19.98	8	19.80	19.75	9	13,818	0.07%
2020/09/28	101	19.40	105	19.70	19.75	-4	13,934	-0.03%	大買/大賣/
2020/09/25	3	19.00	32	19.02	18.95	-29	14,248	-0.20%
2020/09/24	13	19.67	7	19.75	19.65	6	14,786	0.04%
2020/09/23	4	20.10	1	20.10	20.15	3	14,746	0.02%
2020/09/22	3	20.35	5	20.45	20.20	-2	14,708	-0.01%
2020/09/21	3	20.75	5	21.00	20.70	-2	14,647	-0.01%
2020/09/18	2	21.13	4	21.15	21.15	-2	14,606	-0.01%
2020/09/17	5	21.16	31	20.90	21.15	-26	14,567	-0.18%
2020/09/16	34	20.89	60	21.04	20.70	-26	14,510	-0.18%
2020/09/15	1	21.20	35	21.21	21.15	-34	14,397	-0.24%
2020/09/14	62	21.25	20	21.12	21.10	42	14,325	0.29%
2020/09/11	10	20.28	6	20.53	20.15	4	14,108	0.03%
2020/09/10	4	20.93	3	21.05	20.90	1	14,005	0.01%
2020/09/09	7	20.43	6	20.43	20.60	1	13,882	0.01%
2020/09/08	8	20.93	40	21.02	20.60	-32	13,778	-0.23%
2020/09/07	79	22.28	29	21.92	21.15	50	13,579	0.37%
2020/09/04	155	22.72	117	22.69	22.50	38	13,177	0.29%	大買/大賣/
2020/09/03	74	22.02	57	21.90	22.55	17	12,118	0.14%
2020/09/02	20	20.60	13	20.50	20.50	7	11,319	0.06%
2020/09/01	23	20.70	37	20.34	20.85	-14	11,092	-0.13%
2020/08/31	0	0.00	10	19.95	20.00	-10	10,852	-0.09%
2020/08/28	4	20.15	10	20.16	20.10	-6	10,805	-0.06%
2020/08/27	2	19.80	25	19.80	19.80	-23	10,709	-0.21%
2020/08/26	7	20.40	14	20.43	20.25	-7	10,649	-0.07%
2020/08/25	23	20.50	5	20.57	20.25	18	10,562	0.17%
2020/08/24	27	20.51	47	20.50	20.55	-20	10,492	-0.19%
2020/08/21	59	20.91	61	20.48	21.00	-2	10,543	-0.02%
2020/08/20	62	19.85	1,652	19.39	19.35	-1,590	10,259	-15.50%	大賣/鉅額交易
2020/08/19	45	21.58	51.1	21.70	21.45	-6.1	9,813	-0.06%
2020/08/18	570	21.95	876.1	21.83	21.70	-306.1	9,455	-3.24%	大買/大賣/鉅額交易
2020/08/17	137	21.52	642	21.17	21.70	-505	8,947	-5.64%	大買/大賣/鉅額交易
2020/08/14	1,240.1	19.12	568	20.20	20.55	672.1	8,193	8.20%	大買/大賣/鉅額交易
2020/08/13	1,343	19.24	782	19.23	19.60	561	7,372	7.61%	大買/大賣/鉅額交易
2020/08/12	3,027	17.96	955	17.95	17.85	2,072	6,571	31.53%	大買/大賣/鉅額交易
2020/08/11	30	16.55	1	16.40	16.55	29	6,010	0.48%
2020/08/10	3	16.77	15	16.91	16.55	-12	5,991	-0.20%
2020/08/07	5	17.07	17	17.38	17.10	-12	5,947	-0.20%
2020/08/06	38	17.20	32	17.26	17.15	6	5,891	0.10%
2020/08/05	347	17.24	46	16.87	17.00	301	5,686	5.29%	大買/鉅額交易
2020/08/04	6	16.05	5	16.03	16.00	1	5,469	0.02%
2020/08/03	7	15.83	7	15.94	15.90	0	5,459	0.00%
2020/07/31	5	15.52	2	15.55	15.50	3	5,405	0.06%
2020/07/30	1	15.30	4	15.68	15.65	-3	5,394	-0.06%
2020/07/29	0	0.00	3	15.20	15.20	-3	5,379	-0.06%
2020/07/28	2	15.63	19	15.82	15.10	-17	5,383	-0.32%
2020/07/27	10	16.01	8	15.83	15.70	2	5,373	0.04%
2020/07/24	13	15.79	2	15.55	15.55	11	5,273	0.21%
2020/07/23	7	16.25	5	16.20	16.25	2	5,194	0.04%
2020/07/22	6	16.43	7	16.35	16.45	-1	5,113	-0.02%
2020/07/21	0	0.00	11.1	16.15	16.15	-11.1	4,957	-0.22%
2020/07/17	2	16.30	5	16.26	15.90	-3	4,837	-0.06%
2020/07/16	2	16.05	0	0.00	16.30	2	4,788	0.04%
2020/07/15	0	0.00	7	16.10	15.70	-7	4,691	-0.15%
2020/07/14	9	16.28	1	16.50	16.25	8	4,620	0.17%
2020/07/13	13	16.32	19	16.13	16.50	-6	4,581	-0.13%
2020/07/10	0	0.00	7	15.55	15.55	-7	4,387	-0.16%
2020/07/09	54	15.99	58	15.90	15.80	-4	4,346	-0.09%
2020/07/08	16	15.73	22	15.90	16.05	-6	4,320	-0.14%
2020/07/07	26	15.93	20	15.73	15.75	6	4,218	0.14%
2020/07/06	125	16.18	126	16.33	16.25	-1	4,102	-0.02%	大買/大賣/
2020/07/03	110	15.74	61	15.85	16.10	49	3,749	1.31%	大買/
2020/07/02	0	0.00	19	14.57	14.65	-19	3,103	-0.61%
2020/07/01	1	14.20	30	14.05	14.20	-29	3,063	-0.95%
2020/06/30	1	14.00	0	0.00	14.05	1	3,063	0.03%
2020/06/29	4	13.99	0	0.00	13.95	4	3,068	0.13%
2020/06/24	30	14.35	31	14.44	14.25	-1	3,058	-0.03%
2020/06/23	0	0.00	1	14.10	14.05	-1	3,093	-0.03%
2020/06/22	0	0.00	10	14.20	14.15	-10	3,183	-0.31%
2020/06/19	8	14.35	9	14.42	14.25	-1	3,219	-0.03%
2020/06/18	2	14.15	0	0.00	14.20	2	3,212	0.06%
2020/06/17	0	0.00	2	14.25	14.05	-2	3,206	-0.06%
2020/06/16	1	14.10	3	14.10	14.15	-2	3,217	-0.06%
2020/06/15	1	14.00	1	13.95	13.75	0	3,278	0.00%
2020/06/12	0.4	14.05	30	13.95	14.05	-29.6	3,282	-0.90%
2020/06/11	0.2	14.25	21	14.58	14.25	-20.8	3,291	-0.63%
2020/06/10	2	14.58	0	0.00	14.65	2	3,294	0.06%
2020/06/09	7	14.88	3	14.88	14.75	4	3,343	0.12%
2020/06/08	6	14.83	1	14.95	14.80	5	3,357	0.15%
2020/06/05	5.5	14.92	1.6	14.94	14.85	3.9	3,345	0.12%
2020/06/04	31	14.90	10	14.90	14.75	21	3,345	0.63%
2020/06/03	11	15.00	4	15.05	14.85	7	3,328	0.21%
2020/06/02	13	14.99	0	0.00	15.10	13	3,309	0.39%
2020/06/01	4.2	15.08	53	15.09	15.05	-48.8	3,234	-1.51%
2020/05/29	21	15.00	11	14.91	15.15	10	3,239	0.31%
2020/05/28	64	14.70	18	14.78	14.60	46	3,215	1.43%
2020/05/27	8	13.88	8	14.01	14.50	0	2,900	0.00%
2020/05/26	1	13.50	0	0.00	13.45	1	2,822	0.04%
2020/05/25	0	0.00	0.3	13.40	13.40	-0.3	2,815	-0.01%
2020/05/22	10	13.65	0	0.00	13.35	10	2,827	0.35%
2020/05/21	20	13.70	0	0.00	13.70	20	2,828	0.71%
2020/05/20	21	13.72	1	13.70	13.60	20	2,823	0.71%
2020/05/19	3	13.15	0	0.00	13.40	3	2,759	0.11%
2020/05/18	4	13.14	0	0.00	13.10	4	2,743	0.15%
2020/05/15	1	13.35	5	13.55	13.35	-4	2,729	-0.15%
2020/05/14	4	13.49	4	13.75	13.40	0	2,718	0.00%
2020/05/13	2	14.00	0	0.00	14.00	2	2,666	0.08%
2020/05/12	5	14.15	0	0.00	14.15	5	2,725	0.18%
2020/05/11	0	0.00	2	14.65	14.50	-2	2,716	-0.07%
2020/05/08	3	14.10	1	14.15	13.95	2	2,612	0.08%
2020/05/06	2	13.75	1	13.80	13.80	1	2,627	0.04%
2020/05/05	20	14.00	5	14.05	13.85	15	2,675	0.56%
2020/05/04	2	13.95	0	0.00	13.90	2	2,703	0.07%
2020/04/30	1	14.10	4	14.20	14.25	-3	2,705	-0.11%
2020/04/28	10	14.10	8	13.90	13.85	2	2,685	0.07%
2020/04/27	0	0.00	22	13.94	14.20	-22	2,725	-0.81%
2020/04/24	2	13.90	0	0.00	13.80	2	2,692	0.07%
2020/04/23	11	13.96	10	13.90	13.80	1	2,688	0.04%
2020/04/22	1	13.55	0	0.00	13.65	1	2,682	0.04%
2020/04/21	3	13.38	3	13.80	13.40	0	2,683	0.00%
2020/04/17	1	13.90	12	14.30	13.85	-11	2,667	-0.41%
2020/04/16	11	14.10	1	14.10	14.10	10	2,636	0.38%
2020/04/15	5	13.98	7	14.01	14.05	-2	2,660	-0.08%
2020/04/14	2	13.60	6	13.60	13.60	-4	2,641	-0.15%
2020/04/13	18	13.56	5	13.45	13.40	13	2,646	0.49%
2020/04/10	7	13.22	4	13.14	13.30	3	2,646	0.11%
2020/04/09	3	13.20	2	13.33	13.10	1	2,664	0.04%
2020/04/08	3	12.45	3	12.65	12.90	0	2,636	0.00%
2020/04/07	18	12.36	21	12.35	12.40	-3	2,654	-0.11%
2020/04/06	0	0.00	4	12.03	12.15	-4	2,656	-0.15%
2020/03/31	3	11.80	1	11.80	11.80	2	2,698	0.07%
2020/03/30	6	11.56	5	11.95	11.90	1	2,755	0.04%
2020/03/27	14	12.12	1	12.25	12.00	13	2,758	0.47%
2020/03/26	0	0.00	4	12.03	12.25	-4	2,701	-0.15%
2020/03/25	1	11.60	5	11.58	11.65	-4	2,607	-0.15%
2020/03/24	5	10.94	0	0.00	10.90	5	2,598	0.19%
2020/03/23	1	10.40	3	10.35	10.35	-2	2,575	-0.08%
2020/03/20	3	10.93	15	11.00	10.90	-12	2,583	-0.46%
2020/03/19	18	10.71	0	0.00	10.10	18	2,578	0.70%
2020/03/18	0	0.00	45	11.39	11.20	-45	2,579	-1.74%
2020/03/17	5	11.52	3	11.55	11.30	2	2,596	0.08%
2020/03/13	9	11.96	0	0.00	12.45	9	2,541	0.35%
2020/03/12	10	13.25	0	0.00	13.00	10	2,460	0.41%
2020/03/11	0	0.00	2	14.35	14.15	-2	2,411	-0.08%
2020/03/06	0	0.00	1	15.15	15.15	-1	2,358	-0.04%
2020/03/05	1	15.50	5	15.55	15.50	-4	2,348	-0.17%
2020/03/04	21	15.55	11	15.55	15.55	10	2,319	0.43%
2020/03/02	5	14.35	2	14.50	14.65	3	2,205	0.14%
2020/02/27	0	0.00	2	14.50	14.10	-2	2,181	-0.09%
2020/02/26	2	14.70	5	14.61	14.70	-3	2,174	-0.14%
2020/02/24	0	0.00	8	14.80	14.75	-8	2,180	-0.37%
2020/02/21	1	15.10	0	0.00	15.10	1	2,175	0.05%
2020/02/20	2	15.35	0	0.00	15.15	2	2,186	0.09%
2020/02/19	0	0.00	20	15.25	15.25	-20	2,209	-0.91%
2020/02/14	0	0.00	4	15.29	15.25	-4	2,306	-0.17%
2020/02/13	30	15.51	0	0.00	15.30	30	2,315	1.30%
2020/02/12	3	14.90	7	14.82	15.10	-4	2,271	-0.18%
2020/02/11	5	14.70	4	14.65	14.65	1	2,280	0.04%
2020/02/10	3	14.67	14	14.38	14.60	-11	2,319	-0.47%
2020/02/07	3	14.62	2	14.65	14.55	1	2,333	0.04%
2020/02/06	6	14.65	8	14.89	14.95	-2	2,303	-0.09%
2020/02/05	12	14.65	2	14.45	14.65	10	2,258	0.44%
2020/02/04	3	14.20	0	0.00	14.30	3	2,227	0.13%
2020/02/03	2	13.93	0	0.00	13.85	2	2,262	0.09%
2020/01/31	1	14.45	10	14.63	14.60	-9	2,271	-0.40%
2020/01/30	6	14.95	19	15.21	14.85	-13	2,290	-0.57%
2020/01/20	3	16.45	0	0.00	16.45	3	2,238	0.13%
2020/01/17	3	16.45	0	0.00	16.40	3	2,265	0.13%
2020/01/16	5	16.30	1	16.40	16.35	4	2,281	0.18%
2020/01/15	0	0.00	3	16.45	16.30	-3	2,347	-0.13%
2020/01/14	0	0.00	1	16.60	16.50	-1	2,347	-0.04%
2020/01/13	3	16.60	0	0.00	16.60	3	2,354	0.13%
2020/01/10	0	0.00	5	16.40	16.35	-5	2,361	-0.21%
2020/01/09	25	16.61	2	16.65	16.45	23	2,379	0.97%
2020/01/08	2	16.23	5	16.20	16.50	-3	2,340	-0.13%
2020/01/07	4	16.49	0	0.00	16.45	4	2,449	0.16%
2020/01/06	30	16.78	2	16.70	16.70	28	2,496	1.12%
2020/01/03	0	0.00	1	17.10	17.10	-1	2,475	-0.04%
2020/01/02	13	17.24	0	0.00	17.15	13	2,457	0.53%
2019/12/31	3	17.28	3	17.40	17.15	0	2,437	0.00%
2019/12/30	0	0.00	51	17.40	17.35	-51	2,399	-2.13%
2019/12/27	22	17.13	0	0.00	17.10	22	2,378	0.93%
2019/12/26	5	17.35	0	0.00	17.15	5	2,370	0.21%
2019/12/25	3	17.30	0	0.00	17.30	3	2,331	0.13%
2019/12/24	5	16.90	0	0.00	16.90	5	2,304	0.22%
2019/12/23	0	0.00	2	16.90	16.90	-2	2,308	-0.09%
2019/12/20	5	17.00	0	0.00	17.10	5	2,328	0.21%
2019/12/19	2	17.18	2	17.25	17.05	0	2,402	0.00%
2019/12/18	1	17.00	30	17.05	17.05	-29	2,503	-1.16%
2019/12/17	0	0.00	2	17.00	16.95	-2	2,523	-0.08%
2019/12/16	0	0.00	2	17.10	16.95	-2	2,545	-0.08%
2019/12/13	32	17.01	10	17.00	16.85	22	2,549	0.86%
2019/12/11	1	16.65	21	16.70	16.65	-20	2,517	-0.79%
2019/12/10	0	0.00	20	16.60	16.55	-20	2,543	-0.79%
2019/12/09	5	16.65	0	16.60	16.65	5	2,565	0.19%
2019/12/04	1	16.60	1	16.60	16.55	0	2,693	0.00%
2019/12/03	11	16.55	2	16.55	16.60	9	2,798	0.32%
2019/12/02	32	16.55	13	16.48	16.50	19	2,813	0.68%
2019/11/29	0	0.00	5	17.00	16.80	-5	2,829	-0.18%
2019/11/27	8	17.11	26	17.05	17.25	-18	3,005	-0.60%
2019/11/26	26	16.95	25	17.00	17.05	1	3,048	0.03%
2019/11/25	2	16.73	0	0.00	16.75	2	3,047	0.07%
2019/11/21	0	0.00	5	16.80	16.90	-5	3,126	-0.16%
2019/11/19	13	17.10	0	0.00	17.10	13	3,220	0.40%
2019/11/18	4	17.35	50	17.25	17.20	-46	3,263	-1.41%
2019/11/15	21	17.04	4	17.18	17.15	17	3,523	0.48%
2019/11/13	1	16.85	2	16.73	16.65	-1	3,641	-0.03%
2019/11/12	3	16.65	0	0.00	16.65	3	3,623	0.08%
2019/11/11	4	16.76	20	16.52	16.50	-16	3,648	-0.44%
2019/11/08	1	16.95	0	0.00	17.10	1	3,655	0.03%
2019/11/06	0	0.00	1	17.00	17.00	-1	3,689	-0.03%
2019/11/05	0	0.00	1	17.30	17.30	-1	3,694	-0.03%
2019/11/04	5	17.35	0	0.00	17.35	5	3,743	0.13%
2019/10/31	3	17.33	0	0.00	17.20	3	3,888	0.08%
2019/10/30	10	17.15	3	17.15	17.25	7	3,966	0.18%
2019/10/28	0	0.00	2	17.30	17.35	-2	4,491	-0.04%
2019/10/25	4	17.34	18	17.23	17.25	-14	4,847	-0.29%
2019/10/24	0	0.00	86	17.51	17.55	-86	5,018	-1.71%
2019/10/23	43	17.68	1	17.65	17.45	42	5,050	0.83%
2019/10/22	30	17.55	1	17.60	17.55	29	5,024	0.58%
2019/10/21	0	0.00	45	17.50	17.50	-45	5,084	-0.88%
2019/10/18	50	17.53	6	17.75	17.45	44	5,098	0.86%
2019/10/17	5	17.68	58	17.67	17.60	-53	5,101	-1.04%
2019/10/16	55	17.44	1	17.75	17.45	54	5,103	1.06%
2019/10/15	52	17.71	33	17.70	17.70	19	5,090	0.37%
2019/10/14	20	17.19	37	17.36	17.45	-17	4,968	-0.34%
2019/10/09	1	16.75	0	0.00	16.65	1	4,946	0.02%
2019/10/07	0	0.00	31	17.00	16.95	-31	5,057	-0.61%
2019/10/04	10	16.90	1.1	16.89	16.85	8.9	5,116	0.17%
2019/10/03	10	17.00	2	16.95	16.95	8	5,132	0.16%
2019/10/02	3	16.95	0	0.00	17.10	3	5,128	0.06%
2019/10/01	49	17.00	10	17.09	17.05	39	5,142	0.76%
2019/09/27	14	17.27	11	17.13	16.95	3	5,152	0.06%
2019/09/26	13	17.44	4	17.50	17.45	9	5,165	0.17%
2019/09/25	5	17.52	2	17.55	17.55	3	5,176	0.06%
2019/09/24	51	17.89	54	17.81	17.45	-3	5,157	-0.06%
2019/09/23	21	17.63	72	17.59	17.90	-51	5,077	-1.00%
2019/09/20	20	17.05	21	17.26	17.05	-1	4,954	-0.02%
2019/09/19	15	17.33	50	17.24	17.35	-35	4,939	-0.71%
2019/09/18	22	17.26	1	17.30	17.15	21	4,919	0.43%
2019/09/17	40	17.39	1	17.55	17.40	39	4,944	0.79%
2019/09/16	83	17.61	12	17.68	17.50	71	4,938	1.44%
2019/09/12	0	0.00	10	17.20	17.45	-10	4,896	-0.20%
2019/09/11	3	17.20	10	17.25	17.10	-7	4,939	-0.14%
2019/09/10	4	17.20	13	17.27	17.20	-9	4,935	-0.18%
2019/09/09	0	0.00	19	17.26	17.20	-19	4,941	-0.38%
2019/09/06	15	17.94	25	17.81	17.75	-10	4,924	-0.20%
2019/09/05	27	18.01	25	17.89	17.90	2	4,887	0.04%
2019/09/04	1	17.70	16	17.70	17.70	-15	4,820	-0.31%
2019/09/03	1	17.65	10	17.50	17.70	-9	4,833	-0.19%
2019/09/02	0	0.00	15	17.60	17.60	-15	4,796	-0.31%
2019/08/30	26	17.73	11	18.08	17.65	15	4,754	0.32%
2019/08/29	7	17.41	19	17.59	17.70	-12	4,613	-0.26%
2019/08/27	4	17.21	0	0.00	17.10	4	4,477	0.09%
2019/08/26	1	16.95	13	17.07	16.95	-12	4,466	-0.27%
2019/08/23	5	17.49	3	17.45	17.40	2	4,412	0.05%
2019/08/22	5	17.60	6	17.45	17.40	-1	4,386	-0.02%
2019/08/21	6	17.20	4.1	17.27	17.30	1.9	4,350	0.04%
2019/08/20	11	17.50	4	17.63	17.10	7	4,303	0.16%
2019/08/19	3	17.20	24	17.02	17.20	-21	4,031	-0.52%
2019/08/16	3	16.35	0	0.00	16.35	3	3,906	0.08%
2019/08/15	1	16.00	1	16.05	16.05	0	3,928	0.00%
2019/08/14	1	16.00	3	16.10	16.00	-2	3,928	-0.05%
2019/08/13	3	15.85	0	0.00	15.80	3	3,906	0.08%
2019/08/12	20	15.85	4	16.08	16.15	16	3,897	0.41%
2019/08/08	5	15.42	4	15.68	15.75	1	3,939	0.03%
2019/08/07	0	0.00	28	15.55	15.15	-28	3,955	-0.71%
2019/08/06	1	15.25	1	15.10	15.45	0	4,096	0.00%
2019/08/05	21	15.79	1	15.80	15.55	20	4,070	0.49%
2019/08/02	12	15.91	46	15.98	15.90	-34	4,036	-0.84%
2019/08/01	6	16.96	10	17.04	16.60	-4	4,063	-0.10%
2019/07/31	12	17.29	9	17.39	17.05	3	3,958	0.08%
2019/07/30	107	17.42	32	17.63	18.10	75	3,798	1.97%	大買/
2019/07/29	60	17.07	61.1	17.19	17.60	-1.1	3,453	-0.03%
2019/07/26	39	16.13	103	15.92	16.00	-64	3,119	-2.05%	大賣/
2019/07/25	1	15.55	2	15.55	15.55	-1	2,956	-0.03%
2019/07/24	1	15.70	1	15.70	15.70	0	2,931	0.00%
2019/07/22	0	0.00	20	15.40	15.40	-20	2,935	-0.68%
2019/07/18	1	15.30	0	0.00	15.15	1	3,010	0.03%
2019/07/17	5	15.40	17	15.40	15.50	-12	3,021	-0.40%
2019/07/16	5	15.45	5	15.34	15.30	0	3,312	0.00%
2019/07/15	3	15.62	7	15.51	15.40	-4	3,411	-0.12%
2019/07/12	3	15.30	23	15.38	15.45	-20	3,417	-0.59%
2019/07/10	17	15.18	16	15.14	15.15	1	3,509	0.03%
2019/07/08	3	14.85	0	0.00	14.95	3	3,489	0.09%
2019/07/05	2	15.05	0	0.00	14.85	2	3,522	0.06%
2019/07/03	10	15.12	7	14.92	14.85	3	3,560	0.08%
2019/07/02	0	0.00	4	14.95	14.90	-4	3,524	-0.11%
2019/07/01	0	0.00	2	14.90	14.75	-2	3,580	-0.06%
2019/06/25	0	0.00	2	14.60	14.60	-2	3,639	-0.05%
2019/06/24	7	14.80	7	14.81	14.85	0	3,654	0.00%
2019/06/20	0	0.00	12	14.78	14.70	-12	3,649	-0.33%
2019/06/19	20	14.69	10	14.60	14.70	10	3,661	0.27%
2019/06/18	2	14.75	7	14.49	14.35	-5	3,585	-0.14%
2019/06/17	0	0.00	11	14.50	14.45	-11	3,565	-0.31%
2019/06/14	16	14.27	20	14.38	14.35	-4	3,572	-0.11%
2019/06/12	1	14.10	0	0.00	14.15	1	3,516	0.03%
2019/06/11	0	0.00	12	14.18	14.20	-12	3,482	-0.34%
2019/06/05	0	0.00	2	13.85	13.85	-2	3,433	-0.06%
2019/06/04	0	0.00	1	13.90	13.90	-1	3,429	-0.03%
2019/06/03	1	13.90	0	0.00	13.90	1	3,439	0.03%
2019/05/31	0	0.00	1	13.90	14.10	-1	3,437	-0.03%
2019/05/29	1	13.85	0	0.00	13.65	1	3,411	0.03%
2019/05/28	1	14.00	0	0.00	13.65	1	3,394	0.03%
2019/05/24	0	0.00	7	14.35	14.30	-7	3,396	-0.21%
2019/05/22	10	14.83	6	14.75	14.65	4	3,612	0.11%
2019/05/21	0	0.00	2	14.20	14.50	-2	3,554	-0.06%
2019/05/17	2	15.05	10	15.00	14.50	-8	3,557	-0.22%
2019/05/16	62	15.14	48	14.87	14.85	14	3,535	0.40%
2019/05/15	4	14.90	1	15.10	14.90	3	3,471	0.09%
2019/05/14	10	14.58	25	14.86	15.00	-15	3,483	-0.43%
2019/05/13	0	0.00	20	14.38	14.15	-20	3,335	-0.60%
2019/05/10	0	0.00	76	14.58	14.50	-76	3,307	-2.30%
2019/05/09	5	15.19	15	14.90	14.50	-10	3,278	-0.31%
2019/05/08	0	0.00	2	14.70	15.00	-2	3,147	-0.06%
2019/05/07	20	14.75	0	0.00	14.70	20	3,119	0.64%
2019/05/06	121	14.58	0	0.00	14.60	121	3,105	3.90%	大買/鉅額交易
2019/05/03	3	14.73	16	14.94	15.00	-13	3,006	-0.43%
2019/05/02	1	14.60	6	14.61	14.70	-5	2,953	-0.17%
2019/04/30	1	14.40	49	14.45	14.45	-48	2,912	-1.65%
2019/04/29	10	14.46	13	14.64	14.60	-3	2,888	-0.10%
2019/04/26	1	14.30	0	0.00	14.25	1	2,794	0.04%
2019/04/25	0	0.00	1	14.40	14.45	-1	2,775	-0.04%
2019/04/24	17	14.87	9	14.88	14.40	8	2,802	0.29%
2019/04/23	3	14.90	5	14.81	14.85	-2	2,750	-0.07%
2019/04/22	153	15.24	61	15.38	15.15	92	2,729	3.37%	大買/
2019/04/19	17	14.62	27	14.65	14.90	-10	2,433	-0.41%
2019/04/18	1	14.45	4	14.45	14.15	-3	2,321	-0.13%
2019/04/17	11	14.70	33	14.55	14.60	-22	2,288	-0.96%
2019/04/16	2	14.05	10	14.20	14.25	-8	2,112	-0.38%
2019/04/15	0	0.00	10	14.00	13.95	-10	2,046	-0.49%
2019/04/12	1	14.20	7	14.04	13.95	-6	2,024	-0.30%
2019/04/11	1	14.00	8	13.84	14.00	-7	1,973	-0.35%
2019/04/10	34	13.99	21	14.10	13.90	13	1,922	0.68%
2019/04/09	5	14.05	0	0.00	14.05	5	1,879	0.27%
2019/04/08	5	13.75	0	0.00	13.80	5	1,858	0.27%
2019/04/03	10	13.80	4	13.80	13.85	6	1,842	0.33%
2019/04/02	0	0.00	15	13.35	13.55	-15	1,762	-0.85%
2019/04/01	3	13.25	3	13.20	13.20	0	1,719	0.00%
2019/03/28	17	13.05	1	13.20	13.00	16	1,673	0.96%
2019/03/27	3	13.40	2	13.45	13.30	1	1,654	0.06%
2019/03/26	1	13.65	0	0.00	13.55	1	1,629	0.06%
2019/03/25	1	13.75	0	0.00	13.65	1	1,597	0.06%
2019/03/22	3	14.15	10	14.20	14.00	-7	1,579	-0.44%
2019/03/21	0	0.00	2	14.00	13.95	-2	1,537	-0.13%
2019/03/20	12	13.88	0	0.00	13.90	12	1,533	0.78%
2019/03/19	5	13.91	11	13.90	13.80	-6	1,540	-0.39%
2019/03/18	0	0.00	1	13.70	13.70	-1	1,512	-0.07%
2019/03/15	0	0.00	1.2	13.64	13.60	-1.2	1,515	-0.08%
2019/03/14	0	0.00	7.2	13.50	13.50	-7.2	1,548	-0.47%
2019/03/12	4	13.63	11	13.70	13.75	-7	1,578	-0.44%
2019/03/11	0	0.00	11	13.70	13.60	-11	1,606	-0.68%
2019/03/08	5	13.45	0	0.00	13.45	5	1,652	0.30%
2019/03/07	3	13.60	0	0.00	13.50	3	1,662	0.18%
2019/03/06	5	13.75	0	0.00	13.75	5	1,683	0.30%
2019/03/05	1	13.70	2	13.80	13.75	-1	1,751	-0.06%
2019/02/27	0	13.85	68	13.70	13.75	-68	1,759	-3.87%
2019/02/26	7	13.92	0	0.00	13.85	7	1,756	0.40%
2019/02/25	18	14.15	10	14.10	14.10	8	1,747	0.46%
2019/02/22	40	14.39	4	14.53	14.20	36	1,743	2.07%
2019/02/21	0	0.00	22	14.35	14.40	-22	1,627	-1.35%
2019/02/19	2	14.13	11	14.19	14.05	-9	1,646	-0.55%
2019/02/18	16	14.07	6	14.25	14.25	10	1,627	0.61%
2019/02/15	0	0.00	1	13.80	14.10	-1	1,623	-0.06%
2019/02/14	16	13.96	29	14.12	13.95	-13	1,608	-0.81%
2019/02/13	1	14.10	14	13.75	14.10	-13	1,588	-0.82%
2019/02/12	8	13.44	11	13.27	13.50	-3	1,505	-0.20%
2019/01/30	0	0.00	31	13.07	13.00	-31	1,516	-2.04%
2019/01/29	1	13.10	10	13.10	13.10	-9	1,517	-0.59%
2019/01/28	0	0.00	10	13.25	13.15	-10	1,532	-0.65%
2019/01/17	0	0.00	7	13.06	13.05	-7	1,764	-0.40%
2019/01/16	4	13.19	21	13.20	13.20	-17	1,758	-0.97%
2019/01/15	8	12.85	22	12.90	12.85	-14	1,685	-0.83%
2019/01/14	18	12.76	1	12.80	12.85	17	1,674	1.02%
2019/01/11	5	12.90	6	12.75	12.70	-1	1,677	-0.06%
2019/01/09	1	12.70	0	0.00	12.75	1	1,683	0.06%
2019/01/02	0	0.00	2	12.60	12.50	-2	1,797	-0.11%
2018/12/27	1	12.70	0	0.00	12.60	1	1,855	0.05%
2018/12/26	5	12.76	4	12.50	12.40	1	1,844	0.05%
2018/12/25	0	0.00	2	12.40	12.40	-2	1,899	-0.11%
2018/12/24	0	0.00	5	12.50	12.55	-5	1,902	-0.26%
2018/12/21	1	12.25	0	0.00	12.50	1	1,930	0.05%
2018/12/20	5	12.45	0	0.00	12.35	5	1,940	0.26%
2018/12/19	0	0.00	7	12.98	12.80	-7	1,951	-0.36%
2018/12/18	2	13.10	2	13.00	12.90	0	1,978	0.00%
2018/12/12	1	13.55	1	13.35	13.35	0	2,226	0.00%
2018/12/11	0	0.00	5	13.35	13.30	-5	2,401	-0.21%
2018/12/10	1	13.35	1	13.45	13.30	0	2,497	0.00%
2018/12/07	1	13.40	16	13.64	13.70	-15	2,492	-0.60%
2018/12/06	1	13.20	0	0.00	13.10	1	2,479	0.04%
2018/12/05	0	0.00	10	13.75	13.75	-10	2,485	-0.40%
2018/12/04	5	13.80	7	13.76	13.70	-2	2,494	-0.08%
2018/12/03	7	13.78	11	13.80	13.85	-4	2,503	-0.16%
2018/11/30	6	13.45	12	13.60	13.45	-6	2,462	-0.24%
2018/11/28	13	13.60	25	13.53	13.50	-12	2,473	-0.49%
2018/11/27	0	0.00	10	13.20	13.30	-10	2,451	-0.41%
2018/11/23	0	0.00	4	12.88	12.85	-4	2,478	-0.16%
2018/11/20	25	13.25	26	13.10	13.10	-1	2,734	-0.04%
2018/11/19	1	13.00	1	13.15	12.90	0	2,700	0.00%
2018/11/16	1	12.70	10	12.70	12.70	-9	2,691	-0.33%
2018/11/14	6	12.45	0	0.00	12.25	6	2,674	0.22%
2018/11/08	0	0.00	3	12.35	12.20	-3	2,802	-0.11%
2018/11/07	40	12.15	50	12.26	12.25	-10	2,845	-0.35%
2018/11/06	0	0.00	1	11.95	11.85	-1	2,872	-0.03%
2018/11/02	2	12.63	11	12.67	12.25	-9	3,002	-0.30%
2018/11/01	0	0.00	23	12.14	12.15	-23	2,947	-0.78%
2018/10/31	0	0.00	12	11.70	11.65	-12	2,947	-0.41%
2018/10/30	0	0.00	1	11.50	11.40	-1	2,927	-0.03%
2018/10/29	1	11.30	10	11.35	11.40	-9	2,934	-0.31%
2018/10/26	0	0.00	3	11.30	11.30	-3	2,959	-0.10%
2018/10/23	3	11.60	0	0.00	11.55	3	3,000	0.10%
2018/10/22	10	11.75	20	11.80	11.90	-10	3,044	-0.33%
2018/10/19	0	0.00	11	11.64	11.60	-11	3,104	-0.35%
2018/10/18	0	0.00	21	11.83	11.75	-21	3,185	-0.66%
2018/10/17	16	11.92	12	11.93	11.75	4	3,220	0.12%
2018/10/16	0	0.00	10	11.70	11.65	-10	3,330	-0.30%
2018/10/15	0	0.00	10	11.62	11.50	-10	3,340	-0.30%
2018/10/12	0	0.00	2	11.00	11.50	-2	3,345	-0.06%
2018/10/09	0	0.00	12	12.76	12.55	-12	3,334	-0.36%
2018/10/08	0	0.00	10	12.65	12.60	-10	3,418	-0.29%
2018/10/05	11	13.00	22	12.65	12.75	-11	3,485	-0.32%
2018/10/04	17	13.42	14	13.65	13.40	3	3,479	0.09%
2018/10/03	1	13.80	1	13.80	13.75	0	3,499	0.00%
2018/10/02	0	0.00	3	13.55	13.45	-3	3,489	-0.09%
2018/10/01	4	13.45	0	0.00	13.45	4	3,521	0.11%
2018/09/27	22	13.69	0	0.00	13.50	22	3,695	0.60%
2018/09/25	10	13.85	12	13.89	13.85	-2	5,006	-0.04%
2018/09/21	5	14.16	19	14.08	14.15	-14	5,222	-0.27%
2018/09/19	22	13.99	2	14.00	13.70	20	5,119	0.39%
2018/09/18	21	13.74	2	13.60	13.55	19	5,063	0.38%
2018/09/17	33	14.02	74	13.98	14.00	-41	5,046	-0.81%
2018/09/14	52	13.56	0	0.00	14.05	52	4,885	1.06%
2018/09/12	1	13.10	0	0.00	12.90	1	4,829	0.02%
2018/09/11	2	13.10	0	0.00	13.25	2	4,876	0.04%
2018/09/10	0	0.00	1	13.20	13.00	-1	4,902	-0.02%
2018/09/07	15	13.73	0	0.00	13.55	15	4,913	0.31%
2018/09/06	1	14.30	0	0.00	14.25	1	4,962	0.02%
2018/09/05	2	14.58	1	14.35	14.35	1	5,044	0.02%
2018/09/04	1	14.55	1	14.60	14.60	0	5,117	0.00%
2018/09/03	0	0.00	1	14.40	14.40	-1	5,247	-0.02%
2018/08/31	2	14.98	1	14.90	14.85	1	5,516	0.02%
2018/08/29	0	0.00	14	14.81	14.90	-14	5,795	-0.24%
2018/08/28	1	14.85	0	0.00	14.80	1	5,863	0.02%
2018/08/27	8	15.10	2	15.10	15.00	6	5,881	0.10%
2018/08/24	0	0.00	5	14.38	14.35	-5	5,810	-0.09%
2018/08/23	0	0.00	2	14.50	14.55	-2	5,917	-0.03%
2018/08/22	2	14.25	2	14.53	14.40	0	6,025	0.00%
2018/08/21	2	14.45	1	14.35	14.20	1	6,183	0.02%
2018/08/20	3	14.45	0	0.00	14.45	3	6,486	0.05%
2018/08/17	3	14.50	0	0.00	14.50	3	6,652	0.05%
2018/08/16	0	0.00	2	14.60	14.60	-2	7,144	-0.03%
2018/08/15	0	0.00	7	14.31	14.30	-7	7,235	-0.10%
2018/08/14	11	14.82	0	0.00	15.10	11	7,301	0.15%
2018/08/13	4	15.15	0	0.00	14.80	4	7,387	0.05%
2018/08/07	1	15.70	0	0.00	15.70	1	7,867	0.01%
2018/08/06	10	15.50	0	0.00	15.50	10	8,285	0.12%
2018/07/31	1	15.95	0	0.00	15.80	1	8,743	0.01%
2018/07/30	1	15.90	1	16.15	15.90	0	8,946	0.00%
2018/07/27	5	16.40	0	0.00	16.40	5	8,896	0.06%
2018/07/26	19	16.46	25	16.56	16.45	-6	8,851	-0.07%
2018/07/25	2	16.25	13	16.39	16.50	-11	8,828	-0.12%
2018/07/24	24	16.11	9	16.22	16.10	15	8,815	0.17%
2018/07/23	9	16.22	5	16.22	16.30	4	8,770	0.05%
2018/07/20	1	16.00	0	0.00	15.95	1	8,648	0.01%
2018/07/18	33	16.03	0	0.00	15.85	33	8,652	0.38%
2018/07/17	0	0.00	2	16.00	16.00	-2	8,647	-0.02%
2018/07/16	6	16.45	20	16.55	16.00	-14	8,603	-0.16%
2018/07/12	1	16.05	0	0.00	16.30	1	8,446	0.01%
2018/07/10	1	16.40	21	16.14	16.40	-20	8,496	-0.24%
2018/07/09	11	15.95	3	16.00	15.95	8	8,536	0.09%
2018/07/06	12	15.99	43	15.98	16.00	-31	8,502	-0.36%
2018/07/05	21	16.42	45	16.44	16.35	-24	8,428	-0.28%
2018/07/04	139	17.35	124	17.10	16.90	15	8,378	0.18%	大買/大賣/
2018/07/03	190	17.79	188.2	17.76	17.00	1.8	8,024	0.02%	大買/大賣/
2018/07/02	20.2	16.70	15	16.63	16.70	5.2	7,037	0.07%
2018/06/29	3	15.20	0	0.00	15.35	3	6,789	0.04%
2018/06/28	0	0.00	20	15.23	15.00	-20	6,772	-0.30%
2018/06/27	1	15.15	0	0.00	15.15	1	6,796	0.01%
2018/06/25	30	15.08	6	15.15	14.95	24	6,743	0.36%
2018/06/22	13	15.49	1	15.25	15.25	12	6,717	0.18%
2018/06/21	6	15.68	2	15.90	15.50	4	6,700	0.06%
2018/06/20	7	15.81	22	15.35	15.35	-15	6,681	-0.22%
2018/06/19	0	0.00	12	16.35	15.90	-12	6,620	-0.18%
2018/06/15	0	0.00	10	16.67	16.65	-10	6,587	-0.15%
2018/06/14	2	17.15	5	17.08	16.55	-3	6,557	-0.05%
2018/06/13	0	0.00	69	17.01	16.90	-69	6,484	-1.06%
2018/06/12	30	16.92	51	16.93	17.20	-21	6,396	-0.33%
2018/06/11	119	17.27	53	17.57	16.95	66	6,291	1.05%	大買/
2018/06/08	105	17.01	66	17.12	17.00	39	6,170	0.63%	大買/
2018/06/07	28	16.88	46	17.24	16.45	-18	5,851	-0.31%
2018/06/06	17	16.42	20	16.35	16.75	-3	5,703	-0.05%
2018/06/05	4	15.94	54	15.95	15.90	-50	5,536	-0.90%
2018/06/04	7	16.49	44	16.45	16.20	-37	5,428	-0.68%
2018/06/01	58	16.37	7	16.14	16.20	51	5,385	0.95%
2018/05/31	21	16.53	2	16.45	16.40	19	5,333	0.36%
2018/05/30	6	16.92	0	0.00	16.75	6	5,218	0.11%
2018/05/29	51	16.80	73	16.99	16.80	-22	5,201	-0.42%
2018/05/28	137	17.12	204	16.93	17.45	-67	4,999	-1.34%	大買/大賣/
2018/05/25	24	16.73	38	16.64	16.65	-14	4,676	-0.30%
2018/05/24	147	16.67	92	16.80	16.85	55	4,495	1.22%	大買/
2018/05/23	9	15.57	6	15.60	15.90	3	3,979	0.08%
2018/05/22	14	15.35	22	15.18	15.50	-8	3,850	-0.21%
2018/05/21	5	15.14	32	15.17	15.40	-27	3,757	-0.72%
2018/05/18	2	14.70	49	14.81	14.65	-47	3,614	-1.30%
2018/05/17	10	15.23	87	15.33	14.95	-77	3,540	-2.18%
2018/05/16	15	15.91	3	15.58	15.75	12	3,412	0.35%
2018/05/15	163	16.14	34	16.01	15.90	129	3,291	3.92%	大買/鉅額交易
2018/05/14	121	15.40	85.3	15.51	15.75	35.7	2,946	1.21%	大買/
2018/05/11	113	14.61	83	14.71	14.35	30	2,490	1.20%	大買/
2018/05/10	1	13.75	7	14.04	14.00	-6	2,220	-0.27%
2018/05/09	5	13.85	3	13.78	13.70	2	2,130	0.09%
2018/05/08	8	13.92	5	13.71	13.50	3	2,053	0.15%
2018/05/07	9	13.79	25.1	13.85	13.90	-16.1	1,947	-0.83%
2018/05/04	0	0.00	2	12.80	12.75	-2	1,725	-0.12%
2018/05/02	2	12.98	0	0.00	12.90	2	1,751	0.11%
2018/04/30	1	12.75	21	12.73	12.55	-20	1,696	-1.18%
2018/04/26	0	0.00	2	11.95	11.70	-2	1,608	-0.12%
2018/04/25	1	12.10	0	0.00	12.00	1	1,592	0.06%
2018/04/23	2	12.80	0	0.00	12.70	2	1,547	0.13%
2018/04/18	3	13.15	0	0.00	13.00	3	1,552	0.19%
2018/04/17	0	0.00	4	13.20	13.20	-4	1,537	-0.26%
2018/04/16	27	13.50	4	13.56	13.55	23	1,562	1.47%
2018/04/13	4	13.44	15	13.47	13.35	-11	1,479	-0.74%
2018/04/12	1	12.85	0	0.00	12.80	1	1,434	0.07%
2018/04/11	0	0.00	1	12.95	12.85	-1	1,445	-0.07%
2018/04/10	6	13.00	1	13.15	12.95	5	1,452	0.34%
2018/04/03	0	0.00	3	12.72	12.70	-3	1,414	-0.21%
2018/04/02	2	13.00	6	12.88	12.85	-4	1,424	-0.28%
2018/03/30	12	13.06	4	12.95	12.80	8	1,453	0.55%
2018/03/28	0	0.00	8	12.45	12.60	-8	1,575	-0.51%
2018/03/27	0	0.00	1	12.60	12.60	-1	1,581	-0.06%
2018/03/26	1	12.40	0	0.00	12.40	1	1,586	0.06%
2018/03/21	8	13.15	1	13.25	13.05	7	1,758	0.40%
2018/03/20	3	12.93	0	0.00	13.00	3	1,744	0.17%
2018/03/14	2	13.20	0.1	13.15	13.20	1.9	1,751	0.11%
2018/03/08	16	13.17	0	0.00	13.15	16	1,762	0.91%
2018/03/07	0	0.00	1	13.15	13.15	-1	1,749	-0.06%
2018/03/06	1	13.15	0	0.00	12.90	1	1,734	0.06%
2018/03/05	0	0.00	3	12.70	12.65	-3	1,692	-0.18%
2018/03/02	3	13.05	20	13.06	12.95	-17	1,760	-0.97%
2018/02/26	2	12.60	1	12.45	12.70	1	1,674	0.06%
2018/02/23	0	0.00	2	12.55	12.35	-2	1,661	-0.12%
2018/02/22	2	12.10	0	0.00	12.15	2	1,701	0.12%
2018/02/21	0	0.00	3	11.55	11.65	-3	1,704	-0.18%
2018/02/06	0	0.00	1	11.95	11.15	-1	1,809	-0.06%
2018/01/26	3	13.07	20	13.03	13.10	-17	2,191	-0.78%
2018/01/15	2	12.70	0	0.00	12.70	2	3,275	0.06%
2018/01/12	1	12.90	0	0.00	12.90	1	3,446	0.03%
2018/01/10	0	0.00	2	12.95	12.95	-2	4,210	-0.05%
2018/01/08	1	13.55	2	13.60	13.50	-1	4,352	-0.02%