精成科 (6191)-元大券商分點個股進出

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
72.7
漲跌
▼0.4
漲幅
-0.55%
成交量
2,846張
產業
上市電子零組件類股
522人加入追蹤

立即追蹤
本地時間:14:30

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

精成科 (6191)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/05/02	54	73.36	50.3	73.07	72.70	3.7	5,272	0.07%
2024/04/30	75	73.14	102	73.19	73.10	-27	5,283	-0.51%	大賣/
2024/04/29	75	72.10	71.2	72.30	73.10	3.8	5,240	0.07%
2024/04/26	53	69.74	11	69.86	69.90	42	5,180	0.81%
2024/04/25	20	69.65	25	69.45	69.50	-5	5,197	-0.10%
2024/04/24	60	69.11	52	69.28	69.50	8	5,205	0.15%
2024/04/23	463	67.63	41	67.59	67.80	422	5,208	8.10%	大買/鉅額交易
2024/04/22	322	68.01	111	68.24	67.20	211	5,212	4.05%	大買/大賣/鉅額交易
2024/04/19	850	70.35	327	70.40	70.40	523	5,171	10.11%	大買/大賣/鉅額交易
2024/04/18	9	70.12	12	70.65	71.00	-3	5,113	-0.06%
2024/04/17	409	69.86	83	69.89	70.00	326	5,085	6.41%	大買/鉅額交易
2024/04/16	362	68.86	205	68.97	69.00	157	5,072	3.10%	大買/大賣/鉅額交易
2024/04/15	258	69.81	217	69.66	69.60	41	5,015	0.82%	大買/大賣/
2024/04/12	39	70.60	52	70.73	69.70	-13	4,968	-0.26%
2024/04/11	285	70.55	53	70.37	70.80	232	4,920	4.72%	大買/鉅額交易
2024/04/10	262	70.88	107	70.84	70.50	155	4,923	3.15%	大買/大賣/鉅額交易
2024/04/09	18	71.72	8	71.85	72.20	10	4,895	0.20%
2024/04/08	91	71.64	96	71.84	71.90	-5	4,898	-0.10%
2024/04/03	24	72.28	28	72.01	72.00	-4	4,898	-0.08%
2024/04/02	149	73.07	156	72.69	72.60	-7	4,894	-0.14%	大買/大賣/
2024/04/01	628	72.76	244	72.73	72.70	384	4,893	7.85%	大買/大賣/鉅額交易
2024/03/29	2,683	73.29	264	73.40	72.70	2,419	4,908	49.28%	大買/大賣/鉅額交易
2024/03/28	1,989	74.57	648	74.95	73.70	1,341	4,829	27.77%	大買/大賣/鉅額交易
2024/03/27	2,510	73.04	118	72.35	73.20	2,392	4,646	51.48%	大買/大賣/鉅額交易
2024/03/26	84	70.02	140	70.29	69.40	-56	4,591	-1.22%	大賣/
2024/03/25	120	71.65	60.4	71.86	71.20	59.6	4,596	1.30%	大買/
2024/03/22	265.1	72.25	527.9	72.48	71.40	-262.8	4,705	-5.59%	大買/大賣/鉅額交易
2024/03/21	832.3	74.69	1,007	74.68	73.60	-174.7	4,720	-3.70%	大買/大賣/鉅額交易
2024/03/20	1,147.9	74.29	1,036.4	73.73	76.10	111.5	4,459	2.50%	大買/大賣/鉅額交易
2024/03/19	556	69.10	220	68.99	69.20	336	3,975	8.45%	大買/大賣/鉅額交易
2024/03/18	10	65.94	63	66.25	66.40	-53	3,794	-1.40%
2024/03/15	49	65.32	58	65.38	64.90	-9	3,791	-0.24%
2024/03/14	207	65.42	42.5	64.79	65.30	164.5	3,792	4.34%	大買/鉅額交易
2024/03/13	40	65.25	41	65.11	64.60	-1	3,798	-0.03%
2024/03/12	11	64.12	2	64.40	64.60	9	3,825	0.24%
2024/03/11	36	63.60	191.1	63.57	63.50	-155.1	3,882	-3.99%	大賣/鉅額交易
2024/03/08	183	65.33	177	65.82	64.10	6	3,929	0.15%	大買/大賣/
2024/03/07	120	68.40	93	68.63	67.60	27	3,999	0.68%	大買/
2024/03/06	44	68.74	21	68.57	68.60	23	4,252	0.54%
2024/03/05	112	68.20	102	68.14	68.70	10	4,495	0.22%	大買/大賣/
2024/03/04	5	66.60	36	66.55	66.30	-31	4,448	-0.70%
2024/03/01	23	66.41	28	66.33	66.00	-5	4,454	-0.11%
2024/02/29	42	65.79	38.5	65.70	65.30	3.5	4,433	0.08%
2024/02/27	29	66.80	54.3	66.82	66.30	-25.3	4,396	-0.58%
2024/02/26	18	67.74	229.1	67.52	67.50	-211.1	4,382	-4.82%	大賣/鉅額交易
2024/02/23	257	68.41	45	68.44	68.10	212	4,407	4.81%	大買/鉅額交易
2024/02/22	26	68.36	35.1	68.36	68.10	-9.1	4,525	-0.20%
2024/02/21	33	69.01	26.1	68.83	68.90	6.9	4,550	0.15%
2024/02/20	8	69.40	22	69.52	69.30	-14	4,590	-0.30%
2024/02/19	18	69.42	19	69.29	69.80	-1	4,588	-0.02%
2024/02/16	119	69.52	100	69.59	69.20	19	4,599	0.41%	大買/
2024/02/15	191.2	67.42	146.1	67.88	69.20	45.1	4,553	0.99%	大買/大賣/
2024/02/05	44	64.20	40	64.28	64.30	4	4,455	0.09%
2024/02/02	18	64.62	13	64.45	64.70	5	4,505	0.11%
2024/02/01	74	64.44	34	64.66	64.90	40	4,540	0.88%
2024/01/31	9	64.32	2	64.10	63.90	7	4,574	0.15%
2024/01/30	12	64.38	17	64.49	64.30	-5	4,625	-0.11%
2024/01/29	47	65.43	13	65.44	65.50	34	4,679	0.73%
2024/01/26	49	64.94	36	64.96	64.80	13	4,802	0.27%
2024/01/25	26	63.78	61	63.77	63.50	-35	5,147	-0.68%
2024/01/24	29	65.29	43	65.78	64.70	-14	5,724	-0.24%
2024/01/23	25	65.68	16	65.38	65.80	9	5,960	0.15%
2024/01/22	33	65.17	38	65.09	64.90	-5	5,958	-0.08%
2024/01/19	8	64.38	27	64.55	64.30	-19	5,961	-0.32%
2024/01/18	79	64.68	77	65.08	65.10	2	5,978	0.03%
2024/01/17	278	65.68	122	65.29	65.20	156	5,970	2.61%	大買/大賣/鉅額交易
2024/01/16	92.1	65.05	108	65.32	65.50	-15.9	5,952	-0.27%	大賣/
2024/01/15	114	64.20	118	64.99	65.00	-4	5,946	-0.07%	大買/大賣/
2024/01/12	122	62.94	77.1	63.00	63.00	44.9	5,930	0.76%	大買/
2024/01/11	97	63.49	82	63.50	63.50	15	5,941	0.25%
2024/01/10	22	62.30	71.5	62.64	62.90	-49.5	6,019	-0.82%
2024/01/09	14	63.85	27	63.33	63.20	-13	6,001	-0.22%
2024/01/08	86	64.19	103	64.14	64.10	-17	6,040	-0.28%	大賣/
2024/01/05	58	64.84	118	64.54	64.50	-60	6,074	-0.99%	大賣/
2024/01/04	109.1	64.81	98.2	65.03	65.10	10.9	6,078	0.18%	大買/
2024/01/03	146.1	65.23	80.2	65.17	65.10	65.9	6,124	1.08%	大買/
2024/01/02	77.2	64.20	68	65.04	65.20	9.2	6,245	0.15%
2023/12/29	19	64.54	15	64.42	64.50	4	6,259	0.06%
2023/12/28	36	63.86	25.1	63.94	63.70	10.9	6,278	0.17%
2023/12/27	72	64.24	74.7	64.13	64.30	-2.7	6,348	-0.04%
2023/12/26	981	64.03	20	63.90	64.30	961	6,403	15.01%	大買/鉅額交易
2023/12/25	1,041	63.60	67.3	63.76	63.70	973.7	6,357	15.31%	大買/鉅額交易
2023/12/22	86	64.42	94	64.58	64.90	-8	6,298	-0.13%
2023/12/21	121	64.16	106	64.14	64.00	15	6,269	0.24%	大買/大賣/
2023/12/20	103	65.09	55	65.43	64.80	48	6,269	0.77%	大買/
2023/12/19	391	65.17	370	65.27	65.30	21	6,272	0.33%	大買/大賣/
2023/12/18	145	69.89	221.9	70.19	68.00	-76.9	6,152	-1.25%	大買/大賣/
2023/12/15	363	74.56	294	74.78	72.90	69	6,063	1.14%	大買/大賣/
2023/12/14	278.9	72.97	216	72.81	73.40	62.9	5,987	1.05%	大買/大賣/
2023/12/13	76	70.97	12	71.10	71.10	64	5,957	1.07%
2023/12/12	98	70.59	43	70.64	70.30	55	6,040	0.91%
2023/12/11	68	71.84	19	71.97	70.70	49	6,083	0.81%
2023/12/08	55	72.16	45	72.15	72.20	10	6,121	0.16%
2023/12/07	110	71.74	68	71.73	71.50	42	6,167	0.68%	大買/
2023/12/06	187	71.21	167.5	71.23	71.00	19.5	6,245	0.31%	大買/大賣/
2023/12/05	127	68.70	132.8	68.72	70.00	-5.8	6,364	-0.09%	大買/大賣/
2023/12/04	341	71.60	324.7	71.76	70.10	16.3	6,681	0.24%	大買/大賣/
2023/12/01	549	69.76	564.5	69.72	70.50	-15.5	6,663	-0.23%	大買/大賣/
2023/11/30	291.1	67.14	261.2	67.57	69.00	29.9	6,466	0.46%	大買/大賣/
2023/11/29	68	64.35	94	64.02	64.20	-26	6,214	-0.42%
2023/11/28	28	62.91	82	62.98	63.20	-54	6,221	-0.87%
2023/11/27	28	61.77	18	61.77	61.90	10	6,258	0.16%
2023/11/24	6	61.72	29.5	61.86	61.50	-23.5	6,290	-0.37%
2023/11/23	32	61.59	25.6	61.66	61.50	6.4	6,357	0.10%
2023/11/22	44	62.03	32	62.03	61.80	12	6,400	0.19%
2023/11/21	187	65.15	202.7	65.36	62.80	-15.7	6,460	-0.24%	大買/大賣/
2023/11/20	74	64.18	44.2	64.11	64.60	29.8	6,567	0.45%
2023/11/17	61	64.48	37	64.42	64.50	24	6,575	0.36%
2023/11/16	3	63.03	39	62.80	63.10	-36	6,614	-0.54%
2023/11/15	104	63.65	16	63.56	63.30	88	6,703	1.31%	大買/
2023/11/14	39	62.78	132	62.78	63.00	-93	6,751	-1.38%	大賣/
2023/11/13	17.7	61.96	43	61.98	61.90	-25.4	6,837	-0.37%
2023/11/10	74	62.23	89	61.97	62.00	-15	6,927	-0.22%
2023/11/09	38	63.21	29	63.28	63.40	9	7,017	0.13%
2023/11/08	45	63.18	73	62.95	62.50	-28	7,052	-0.40%
2023/11/07	21	63.79	21	64.05	63.40	0	7,139	0.00%
2023/11/06	122	63.76	121.9	63.43	64.00	0.1	7,240	0.00%	大買/大賣/
2023/11/03	148	64.15	142.7	63.97	62.40	5.3	7,229	0.07%	大買/大賣/
2023/11/02	622	63.57	619.8	63.47	63.90	2.2	7,160	0.03%	大買/大賣/
2023/11/01	1,361	59.93	1,321.6	60.31	61.20	39.4	6,866	0.57%	大買/大賣/
2023/10/31	389	60.80	354.1	60.94	61.60	34.9	6,314	0.55%	大買/大賣/
2023/10/30	15	56.22	36	56.07	56.00	-21	6,142	-0.34%
2023/10/27	48	55.73	76	55.99	56.00	-28	6,205	-0.45%
2023/10/26	200	54.66	230	54.94	54.90	-30	6,275	-0.48%	大買/大賣/
2023/10/25	11	55.92	98	55.77	55.60	-87	6,317	-1.38%
2023/10/24	57	54.90	61	55.55	55.70	-4	6,364	-0.06%
2023/10/23	74	54.35	76	54.49	54.30	-2	6,446	-0.03%
2023/10/20	157	53.68	167	53.90	53.90	-10	6,629	-0.15%	大買/大賣/
2023/10/19	69	54.49	153	54.95	55.00	-84	6,661	-1.26%	大賣/
2023/10/18	410	54.01	239.2	54.17	54.30	170.8	6,673	2.56%	大買/大賣/鉅額交易
2023/10/17	28	55.79	44	56.36	55.40	-16	6,673	-0.24%
2023/10/16	114	56.04	121.2	56.01	56.00	-7.2	6,859	-0.10%	大買/大賣/
2023/10/13	22	56.98	56.2	56.77	56.60	-34.2	7,113	-0.48%
2023/10/12	22	57.88	10	57.95	58.00	12	7,355	0.16%
2023/10/11	154	57.57	132	57.68	57.40	22	7,465	0.29%	大買/大賣/
2023/10/06	145	59.40	216.7	59.43	57.80	-71.7	7,486	-0.96%	大買/大賣/
2023/10/05	16	62.40	41.2	62.44	61.90	-25.2	7,397	-0.34%
2023/10/04	151	62.18	199	62.58	62.70	-48	7,446	-0.64%	大買/大賣/
2023/10/03	233	63.67	191	63.84	63.10	42	7,513	0.56%	大買/大賣/
2023/10/02	200	63.61	200	64.26	64.60	0	7,555	0.00%	大買/大賣/
2023/09/28	132	62.01	138	62.02	62.00	-6	7,521	-0.08%	大買/大賣/
2023/09/27	208	61.91	170	61.69	61.70	38	7,551	0.50%	大買/大賣/
2023/09/26	99	62.06	99	62.25	62.20	0	7,565	0.00%
2023/09/25	184	61.24	194	62.02	62.20	-10	7,573	-0.13%	大買/大賣/
2023/09/22	220	58.45	277	58.59	59.60	-57	7,532	-0.76%	大買/大賣/
2023/09/21	188	59.81	137.2	60.06	59.60	50.8	7,598	0.67%	大買/大賣/
2023/09/20	171	61.80	310.2	61.70	61.30	-139.2	7,734	-1.80%	大買/大賣/鉅額交易
2023/09/19	211	63.12	205	62.86	62.80	6	7,802	0.08%	大買/大賣/
2023/09/18	223.4	62.04	202	62.47	62.30	21.4	7,809	0.27%	大買/大賣/
2023/09/15	268	62.48	260	62.08	61.90	8	7,808	0.10%	大買/大賣/
2023/09/14	306	61.42	179	61.71	61.80	127	7,723	1.64%	大買/大賣/鉅額交易
2023/09/13	253	59.63	230	60.35	60.40	23	7,665	0.30%	大買/大賣/
2023/09/12	88	59.23	296	59.73	59.40	-208	7,623	-2.73%	大賣/鉅額交易
2023/09/11	381	58.91	317	58.94	58.70	64	7,563	0.85%	大買/大賣/
2023/09/08	309	61.39	494	61.30	61.00	-185	7,459	-2.48%	大買/大賣/鉅額交易
2023/09/07	1,198	61.93	1,119.5	61.83	60.90	78.5	7,295	1.08%	大買/大賣/
2023/09/06	541	59.53	377.2	60.07	60.50	163.8	6,934	2.36%	大買/大賣/鉅額交易
2023/09/05	252	57.84	196	58.16	58.60	56	6,852	0.82%	大買/大賣/
2023/09/04	44	56.10	49	55.99	56.10	-5	6,782	-0.07%
2023/09/01	72	55.82	84.1	55.74	55.60	-12.1	6,899	-0.17%
2023/08/31	28	55.67	28	55.29	56.80	0	6,881	0.00%
2023/08/30	36	55.85	69	55.61	54.90	-33	6,913	-0.48%
2023/08/29	82	54.96	99.6	55.16	55.10	-17.6	6,913	-0.25%
2023/08/28	166	56.07	136	56.14	55.90	30	6,888	0.44%	大買/大賣/
2023/08/25	195	56.85	245	57.01	57.40	-50	6,919	-0.72%	大買/大賣/
2023/08/24	468	55.81	551.4	56.00	55.90	-83.4	6,840	-1.22%	大買/大賣/
2023/08/23	122	58.75	63	58.93	58.80	59	6,610	0.89%	大買/
2023/08/22	79	58.66	142.3	58.58	58.80	-63.3	6,650	-0.95%	大賣/
2023/08/21	202	57.43	197	57.50	58.00	5	6,629	0.08%	大買/大賣/
2023/08/18	153	55.90	126.1	55.97	55.80	26.9	6,599	0.41%	大買/大賣/
2023/08/17	154.1	55.32	129	55.39	56.20	25.1	6,552	0.38%	大買/大賣/
2023/08/16	123	53.53	159	53.43	54.10	-36	6,509	-0.55%	大買/大賣/
2023/08/15	224	53.18	229.9	53.25	53.40	-5.9	6,428	-0.09%	大買/大賣/
2023/08/14	231	50.96	198	51.53	51.70	33	6,322	0.52%	大買/大賣/
2023/08/11	190	52.11	243	52.12	52.10	-53	6,321	-0.84%	大買/大賣/
2023/08/10	391	52.19	368	52.25	52.10	23	6,240	0.37%	大買/大賣/
2023/08/09	175	51.80	111	51.84	51.80	64	6,149	1.04%	大買/大賣/
2023/08/08	147.1	51.19	146.7	51.20	51.60	0.4	6,153	0.01%	大買/大賣/
2023/08/07	157.1	49.50	171	50.48	50.90	-13.9	6,165	-0.23%	大買/大賣/
2023/08/04	155	48.08	115.1	47.92	49.05	39.9	6,241	0.64%	大買/大賣/
2023/08/02	145	48.76	229.1	48.99	48.25	-84.1	6,212	-1.35%	大買/大賣/
2023/08/01	91	50.18	151.8	50.04	50.40	-60.8	6,216	-0.98%	大賣/
2023/07/31	200	51.74	162.1	51.82	51.30	37.9	6,527	0.58%	大買/大賣/
2023/07/28	175	50.23	117	50.00	51.20	58	6,583	0.88%	大買/大賣/
2023/07/27	48	50.57	52.3	50.86	50.70	-4.3	6,498	-0.07%
2023/07/26	147	51.36	194.5	51.50	51.10	-47.5	6,442	-0.74%	大買/大賣/
2023/07/25	402.8	51.14	420.4	51.21	51.40	-17.5	6,337	-0.28%	大買/大賣/
2023/07/24	34	48.81	37.1	48.88	49.10	-3.1	6,126	-0.05%
2023/07/21	71	47.79	46	47.62	48.45	25	6,069	0.41%
2023/07/20	108	49.14	59.8	49.04	48.20	48.2	6,029	0.80%	大買/
2023/07/19	126	49.00	184	48.94	48.10	-58	5,952	-0.97%	大買/大賣/
2023/07/18	518	50.44	274.4	50.40	50.80	243.6	5,773	4.22%	大買/大賣/鉅額交易
2023/07/17	435.3	52.00	360.3	52.23	52.50	75.1	5,479	1.37%	大買/大賣/
2023/07/14	61	48.71	68	48.65	49.45	-7	5,214	-0.13%
2023/07/13	198	47.96	69	48.00	47.95	129	5,110	2.52%	大買/鉅額交易
2023/07/12	34	47.90	34	47.64	47.50	0	5,038	0.00%
2023/07/11	55	47.12	40	47.25	47.30	15	4,997	0.30%
2023/07/10	68	46.25	122	46.45	46.05	-54	4,919	-1.10%	大賣/
2023/07/07	174	46.76	184	46.77	47.30	-10	4,812	-0.21%	大買/大賣/
2023/07/06	170	48.54	141	48.49	48.20	29	4,772	0.61%	大買/大賣/
2023/07/05	72	47.65	47	47.75	47.75	25	4,694	0.53%
2023/07/04	61	47.33	60	47.40	47.05	1	4,681	0.02%
2023/07/03	214	47.02	62	46.88	47.20	152	4,655	3.26%	大買/鉅額交易
2023/06/30	90	45.91	53	45.94	45.90	37	4,678	0.79%
2023/06/29	172	45.98	230.2	46.00	46.20	-58.2	4,640	-1.25%	大買/大賣/
2023/06/28	398.8	46.49	350.7	46.54	46.80	48.1	4,514	1.07%	大買/大賣/
2023/06/27	129	44.11	121	43.99	44.50	8	4,337	0.18%	大買/大賣/
2023/06/26	13	43.81	22	43.73	44.15	-9	4,197	-0.21%
2023/06/21	28	43.05	31	43.12	43.20	-3	4,175	-0.07%
2023/06/20	1	42.20	4	42.30	42.20	-3	4,117	-0.07%
2023/06/19	1	42.15	3	42.60	42.15	-2	4,180	-0.05%
2023/06/16	12	42.52	2	42.60	42.35	10	4,337	0.23%
2023/06/15	116	42.53	3.5	42.60	42.60	112.5	4,317	2.60%	大買/鉅額交易
2023/06/14	16	42.54	9	42.55	42.50	7	4,289	0.16%
2023/06/13	22	41.96	4	42.06	42.25	18	4,282	0.42%
2023/06/12	15	41.98	16	42.22	42.00	-1	4,258	-0.02%
2023/06/09	37	41.95	38	41.97	42.20	-1	4,246	-0.02%
2023/06/08	22	41.65	28	41.62	41.65	-6	4,211	-0.14%
2023/06/07	52.6	41.66	116	41.76	42.00	-63.4	4,177	-1.52%	大賣/
2023/06/06	490	40.55	15	40.56	40.60	475	4,037	11.77%	大買/鉅額交易
2023/06/05	807	40.42	31	40.44	40.45	776	4,008	19.36%	大買/鉅額交易
2023/06/02	6	39.70	45	39.84	39.70	-39	3,934	-0.99%
2023/06/01	30	39.72	2	39.75	39.75	28	3,952	0.71%
2023/05/31	123	38.83	139	38.79	39.15	-16	3,925	-0.41%	大買/大賣/
2023/05/30	10	39.56	7	39.60	39.55	3	3,822	0.08%
2023/05/29	4	39.55	4	39.60	39.75	0	3,788	0.00%
2023/05/26	74	39.40	44	39.62	39.15	30	3,754	0.80%
2023/05/25	109	39.98	32	39.98	40.20	77	3,676	2.10%	大買/
2023/05/24	38	39.61	24	39.50	39.60	14	3,587	0.39%
2023/05/23	5	38.69	16	38.74	38.80	-11	3,503	-0.31%
2023/05/22	7	38.33	17	38.43	38.50	-10	3,467	-0.29%
2023/05/19	12	37.84	2	37.80	37.85	10	3,393	0.29%
2023/05/18	24	37.71	21	37.73	37.75	3	3,357	0.09%
2023/05/17	180	37.75	26	37.84	37.55	154	3,354	4.59%	大買/鉅額交易
2023/05/16	87	37.52	349	37.45	37.50	-262	3,265	-8.02%	大賣/鉅額交易
2023/05/15	26	37.56	22.1	37.63	37.40	3.9	3,211	0.12%
2023/05/12	44	37.27	48	37.18	37.65	-4	3,149	-0.13%
2023/05/11	46	37.25	43	37.50	37.15	3	3,069	0.10%
2023/05/10	55	37.37	57	37.49	37.65	-2	2,987	-0.07%
2023/05/09	24	36.36	19	36.39	36.40	5	2,823	0.18%
2023/05/08	21	36.93	69	36.82	36.85	-48	2,788	-1.72%
2023/05/05	154.7	37.10	149.1	37.29	36.45	5.6	2,680	0.21%	大買/大賣/
2023/05/04	51	36.15	76	36.31	37.30	-25	2,307	-1.08%
2023/05/03	8	33.91	6	34.06	33.95	2	2,159	0.09%
2023/05/02	38.9	34.01	22	34.10	34.15	16.9	2,163	0.78%
2023/04/28	29	33.81	2	33.83	33.80	27	2,157	1.25%
2023/04/27	3	33.05	3	33.38	33.65	0	2,147	0.00%
2023/04/26	54	33.01	8	33.05	33.10	46	2,137	2.15%
2023/04/25	21	33.15	5	33.19	32.95	16	2,123	0.75%
2023/04/24	4	33.70	4	33.63	33.70	0	2,101	0.00%
2023/04/21	24	33.44	10	34.06	33.25	14	2,086	0.67%
2023/04/20	14	33.83	3	33.97	33.90	11	2,048	0.54%
2023/04/19	29	34.11	4	34.05	34.15	25	2,032	1.23%
2023/04/18	23	34.20	6	34.34	34.15	17	1,998	0.85%
2023/04/17	3	34.48	11	34.48	34.55	-8	1,963	-0.41%
2023/04/14	89	34.25	0	0.00	34.10	89	1,923	4.63%
2023/04/13	14	34.04	0	0.00	34.00	14	1,886	0.74%
2023/04/12	46	34.18	36	34.36	34.25	10	1,864	0.54%
2023/04/11	64	34.24	1	34.40	34.30	63	1,843	3.42%
2023/04/10	41	33.85	1	33.75	33.75	40	1,732	2.31%
2023/04/07	5	33.90	10	33.89	33.85	-5	1,708	-0.29%
2023/04/06	45	33.18	13.3	33.19	33.35	31.7	1,661	1.91%
2023/03/31	9	33.78	69.2	33.84	33.85	-60.2	1,612	-3.73%
2023/03/30	3	33.33	4	33.35	33.35	-1	1,504	-0.07%
2023/03/29	6	33.11	8	33.30	33.20	-2	1,489	-0.13%
2023/03/28	29	32.82	25	33.05	32.60	4	1,460	0.27%
2023/03/27	9	33.28	10	33.48	33.05	-1	1,428	-0.07%
2023/03/24	15	33.61	8	33.56	33.30	7	1,413	0.50%
2023/03/23	16	33.09	14	33.19	33.10	2	1,356	0.15%
2023/03/22	52	33.16	28	33.40	33.10	24	1,330	1.80%
2023/03/21	46	33.10	85	33.33	33.50	-39	1,244	-3.13%
2023/03/20	0	0.00	1	31.75	31.75	-1	1,054	-0.09%
2023/03/17	2	31.33	5	31.47	31.45	-3	1,051	-0.29%
2023/03/16	4	31.18	7	31.47	30.95	-3	1,044	-0.29%
2023/03/15	1	31.85	24	31.45	31.50	-23	1,024	-2.25%
2023/03/14	13	31.51	18	31.54	31.45	-5	1,023	-0.49%
2023/03/13	13	31.84	16	31.79	31.80	-3	1,003	-0.30%
2023/03/10	4	31.38	8	31.44	31.35	-4	965	-0.41%
2023/03/09	9	31.80	17	31.89	31.50	-8	961	-0.83%
2023/03/08	24	31.68	16	31.70	31.80	8	968	0.83%
2023/03/07	4	31.61	11	31.51	31.60	-7	950	-0.74%
2023/03/06	30	31.42	8	31.49	31.40	22	921	2.39%
2023/03/03	0	30.25	5	30.35	30.45	-5	861	-0.58%
2023/03/02	0	0.00	9	29.87	30.00	-9	832	-1.08%
2023/03/01	0	0.00	19	29.81	29.80	-19	828	-2.29%
2023/02/24	3	30.00	6	30.13	30.00	-3	832	-0.36%
2023/02/23	1	30.25	3	30.10	30.20	-2	832	-0.24%
2023/02/22	0	0.00	16	29.43	29.60	-16	810	-1.97%
2023/02/21	0	0.00	5	29.97	29.75	-5	823	-0.61%
2023/02/20	0	0.00	10	29.97	29.95	-10	842	-1.19%
2023/02/17	3	30.00	1	29.85	29.95	2	852	0.23%
2023/02/16	2	29.75	0	0.00	29.85	2	861	0.23%
2023/02/15	3	29.55	2	29.87	29.80	1	932	0.11%
2023/02/13	0	0.00	9	28.62	28.85	-9	952	-0.95%
2023/02/10	2	29.05	10	29.07	28.85	-8	969	-0.83%
2023/02/09	52	29.53	1	29.55	29.40	51	982	5.19%
2023/02/08	0	0.00	2	29.58	29.65	-2	1,017	-0.20%
2023/02/07	0	0.00	1	29.65	29.60	-1	1,074	-0.09%
2023/02/06	2	29.60	0	0.00	29.55	2	1,108	0.18%
2023/02/03	0	0.00	1	29.60	29.60	-1	1,154	-0.09%
2023/02/02	2	29.60	4	29.45	29.70	-2	1,151	-0.17%
2023/01/31	26	28.75	0	0.00	28.75	26	1,117	2.33%
2023/01/30	4	28.03	0	0.00	28.30	4	1,110	0.36%
2023/01/16	0	0.00	4.1	27.56	27.60	-4.1	1,111	-0.37%
2023/01/11	1	28.20	0	0.00	28.05	1	1,141	0.09%
2023/01/06	1	27.75	0	0.00	27.80	1	1,164	0.09%
2023/01/05	0	0.00	16	27.71	27.80	-16	1,182	-1.35%
2023/01/03	0	0.00	8	27.39	27.70	-8	1,204	-0.66%
2022/12/30	1	27.55	1.2	27.86	27.55	-0.2	1,212	-0.01%
2022/12/29	0	0.00	2	27.50	27.40	-2	1,226	-0.16%
2022/12/28	0	0.00	27.5	27.61	27.60	-27.5	1,231	-2.23%
2022/12/26	1	28.05	6	28.08	28.05	-5	1,236	-0.40%
2022/12/23	1	27.50	20.2	27.52	27.60	-19.2	1,231	-1.56%
2022/12/22	0	0.00	8.1	27.89	27.90	-8.1	1,241	-0.65%
2022/12/21	0	0.00	21.1	27.66	27.60	-21.1	1,258	-1.68%
2022/12/20	3	27.82	22.7	27.81	27.60	-19.7	1,258	-1.56%
2022/12/19	1	28.30	5.4	28.40	28.20	-4.4	1,275	-0.35%
2022/12/16	1	28.60	23.5	28.59	28.55	-22.5	1,277	-1.76%
2022/12/15	0	0.00	13	28.89	28.95	-13	1,271	-1.02%
2022/12/14	33	28.90	5	28.94	28.95	28	1,270	2.20%
2022/12/09	0	0.00	0.2	29.05	28.85	-0.2	1,271	-0.02%
2022/12/08	1	29.00	0.2	29.10	28.95	0.8	1,259	0.06%
2022/12/07	1	28.80	1.9	28.93	28.60	-0.9	1,255	-0.07%
2022/12/06	1	29.25	3.1	29.79	29.20	-2.1	1,246	-0.17%
2022/12/05	0.1	30.20	1	30.20	30.10	-0.9	1,227	-0.07%
2022/12/02	1	30.15	17	30.34	30.30	-16	1,216	-1.31%
2022/12/01	2.8	30.22	14	30.31	30.20	-11.2	1,196	-0.94%
2022/11/30	1	29.65	6	30.01	30.05	-5	1,182	-0.42%
2022/11/28	0	0.00	7	29.11	29.20	-7	1,167	-0.60%
2022/11/25	0	0.00	1	29.70	29.40	-1	1,174	-0.09%
2022/11/24	8	29.39	0	0.00	29.40	8	1,174	0.68%
2022/11/22	2	29.15	0.1	29.45	29.45	1.9	1,193	0.16%
2022/11/21	3	29.10	1	29.60	29.10	2	1,201	0.17%
2022/11/18	1	30.15	2	29.65	29.60	-1	1,194	-0.08%
2022/11/17	0	30.00	0	0.00	30.00	0	1,185	0.00%
2022/11/16	1	30.10	31	29.84	29.80	-30	1,171	-2.56%
2022/11/15	0	29.83	4	29.80	29.85	-4	1,158	-0.34%
2022/11/14	0	0.00	1	29.75	29.75	-1	1,151	-0.09%
2022/11/11	17	30.11	5.2	30.33	29.55	11.8	1,146	1.03%
2022/11/10	10	29.33	0	0.00	29.55	10	1,172	0.85%
2022/11/09	18.9	29.30	5	29.35	29.35	13.9	1,170	1.19%
2022/11/08	0	0.00	20	28.74	28.70	-20	1,158	-1.73%
2022/11/07	0	0.00	20	29.05	28.95	-20	1,170	-1.71%
2022/11/04	8	28.96	18	28.92	29.00	-10	1,219	-0.82%
2022/11/03	40	28.85	3	28.60	28.95	37	1,200	3.08%
2022/11/02	5.1	27.97	2	27.20	27.80	3.1	1,169	0.27%
2022/11/01	11	26.88	1	26.45	27.35	10	1,185	0.84%
2022/10/31	7	25.76	3	25.80	25.80	4	1,155	0.35%
2022/10/28	17	25.15	0.7	25.35	25.25	16.3	1,168	1.40%
2022/10/27	5	24.91	0.1	25.16	25.30	4.9	1,170	0.42%
2022/10/26	28	25.03	0.5	24.90	24.70	27.5	1,177	2.34%
2022/10/25	58	25.23	0.1	25.15	25.00	57.9	1,178	4.92%
2022/10/24	36	25.53	2	25.58	25.35	34	1,190	2.86%
2022/10/21	1	25.25	0.1	25.65	25.20	0.9	1,187	0.08%
2022/10/20	1	25.05	4.7	25.46	25.65	-3.7	1,188	-0.31%
2022/10/19	11	25.41	0.2	25.50	25.30	10.8	1,180	0.92%
2022/10/18	23.1	25.49	1	25.39	25.65	22.1	1,178	1.88%
2022/10/17	5	24.47	0.1	24.36	24.80	4.9	1,181	0.42%
2022/10/14	12.2	25.08	4.6	25.00	24.95	7.6	1,191	0.64%
2022/10/13	6	24.57	4.9	24.82	23.80	1.1	1,199	0.09%
2022/10/12	7.7	25.30	4	25.39	25.20	3.7	1,194	0.31%
2022/10/11	8	25.58	15.1	25.61	25.50	-7.1	1,191	-0.60%
2022/10/07	1.2	26.42	2	26.25	26.40	-0.8	1,204	-0.07%
2022/10/06	3.4	26.45	2	26.50	26.50	1.4	1,206	0.11%
2022/10/05	7	25.99	1	26.20	25.95	6	1,198	0.50%
2022/10/04	7.9	25.92	2	26.00	26.05	5.9	1,203	0.49%
2022/10/03	1	25.30	2	25.15	25.30	-1	1,204	-0.08%
2022/09/30	3	24.72	8	25.06	25.35	-5	1,220	-0.41%
2022/09/29	0	25.00	1.5	25.24	25.25	-1.5	1,226	-0.12%
2022/09/28	3	24.48	1	24.76	24.40	2	1,230	0.16%
2022/09/27	2.6	25.31	2.2	25.55	25.55	0.4	1,230	0.04%
2022/09/26	12	25.60	4.3	25.89	25.40	7.7	1,245	0.62%
2022/09/23	0.3	26.85	41.1	26.95	26.85	-40.8	1,263	-3.23%
2022/09/22	25	26.93	8.4	26.94	27.00	16.6	1,297	1.28%
2022/09/21	2	27.35	20.7	27.30	27.25	-18.7	1,302	-1.43%
2022/09/20	0	0.00	0	27.60	27.65	0	1,316	0.00%
2022/09/19	0	0.00	1.3	27.51	27.30	-1.3	1,331	-0.10%
2022/09/16	0	0.00	10	27.87	27.85	-10	1,338	-0.75%
2022/09/15	0	28.00	6.3	27.82	28.00	-6.3	1,358	-0.46%
2022/09/14	0	0.00	16	27.68	27.75	-16	1,377	-1.16%
2022/09/13	0.5	28.00	0	0.00	28.00	0.5	1,392	0.04%
2022/09/08	0.8	27.50	1.1	27.58	27.55	-0.3	1,469	-0.02%
2022/09/07	2.3	27.10	42.8	27.04	27.00	-40.5	1,630	-2.48%
2022/09/06	4	27.63	5.3	27.68	27.40	-1.3	1,689	-0.07%
2022/09/05	2	28.03	26.7	27.98	27.85	-24.7	1,695	-1.46%
2022/09/02	1	28.50	0.6	28.70	28.50	0.4	1,718	0.02%
2022/09/01	1.6	28.78	27	28.73	28.65	-25.4	1,781	-1.43%
2022/08/31	5.5	29.19	2	29.03	29.15	3.5	1,799	0.20%
2022/08/30	1	28.85	4.8	28.70	28.80	-3.8	1,830	-0.21%
2022/08/29	1	28.35	15.6	28.36	28.40	-14.6	1,859	-0.78%
2022/08/26	1.7	29.26	7	29.16	29.30	-5.3	1,922	-0.27%
2022/08/25	0	0.00	1	28.85	28.80	-1	2,238	-0.04%
2022/08/24	0	0.00	0.2	28.76	28.65	-0.2	2,291	-0.01%
2022/08/23	2	28.60	1.7	28.74	28.65	0.3	2,313	0.01%
2022/08/22	1	29.05	1.9	29.17	28.95	-0.9	2,322	-0.04%
2022/08/19	3	29.33	1.8	29.38	29.35	1.2	2,350	0.05%
2022/08/18	2	29.08	4.2	29.04	29.10	-2.2	2,486	-0.09%
2022/08/17	9.1	29.33	7.6	29.46	29.40	1.5	2,493	0.06%
2022/08/16	0	0.00	0.4	29.18	29.25	-0.4	2,394	-0.02%
2022/08/15	3	28.85	0	0.00	28.80	3	2,364	0.13%
2022/08/12	5	28.65	2	28.55	28.80	3	2,350	0.13%
2022/08/11	12.3	28.76	34.9	28.62	29.00	-22.6	2,333	-0.97%
2022/08/10	1	28.25	13	27.87	28.20	-12	2,270	-0.53%
2022/08/09	1	27.40	2.2	27.51	27.45	-1.2	2,272	-0.05%
2022/08/08	6	28.88	3	29.07	28.90	3	2,254	0.13%
2022/08/05	3	29.38	1.2	29.48	29.40	1.8	2,206	0.08%
2022/08/04	1	28.90	14.8	28.88	29.05	-13.8	2,209	-0.62%
2022/08/03	4	28.76	8.2	28.88	28.70	-4.2	2,212	-0.19%
2022/08/02	1.2	29.06	4	29.03	29.00	-2.8	2,235	-0.13%
2022/08/01	0	29.70	0.5	30.40	29.65	-0.5	2,272	-0.02%
2022/07/29	1	29.31	1	29.40	29.60	0	2,270	0.00%
2022/07/28	3	29.22	2	29.33	29.00	1	2,268	0.04%
2022/07/27	0	29.00	0	0.00	29.30	0	2,271	0.00%
2022/07/26	2	28.95	2	28.95	28.85	0	2,269	0.00%
2022/07/25	1	29.55	1	29.55	29.50	0	2,281	0.00%
2022/07/22	4	29.64	4	29.69	29.55	0	2,339	0.00%
2022/07/21	3.5	29.46	188.2	29.30	29.55	-184.7	2,355	-7.84%	大賣/鉅額交易
2022/07/20	2	29.20	4	29.35	29.15	-2	2,351	-0.09%
2022/07/19	0	28.85	0	30.50	29.10	0	2,379	0.00%
2022/07/18	2.9	28.39	4	28.48	28.65	-1.1	2,392	-0.05%
2022/07/15	1.8	27.84	3	28.10	28.10	-1.2	2,431	-0.05%
2022/07/14	2.3	27.38	1	27.50	27.50	1.3	2,434	0.05%
2022/07/13	37.2	27.04	3	26.95	27.00	34.2	2,458	1.39%
2022/07/12	3.2	26.12	7.6	26.22	26.10	-4.3	2,503	-0.17%
2022/07/11	1	27.40	2.3	27.20	27.20	-1.3	2,554	-0.05%
2022/07/08	19.1	27.62	5	27.61	27.55	14.1	3,058	0.46%
2022/07/07	5	26.56	2.1	26.58	27.05	2.9	3,176	0.09%
2022/07/06	9	26.42	8.1	26.34	26.00	0.9	3,199	0.03%
2022/07/05	12.4	27.13	2	26.80	27.10	10.4	3,222	0.32%
2022/07/04	17.7	26.88	8.9	26.95	26.55	8.9	3,218	0.28%
2022/07/01	32	27.60	14.4	27.51	26.55	17.6	3,242	0.54%
2022/06/30	6	28.88	5.5	29.02	28.60	0.5	3,219	0.02%
2022/06/29	0	0.00	3.7	29.73	29.80	-3.7	3,199	-0.12%
2022/06/28	4.5	30.12	2	30.18	30.10	2.5	3,208	0.08%
2022/06/27	25.3	30.72	34	30.70	30.65	-8.7	3,228	-0.27%
2022/06/24	128	30.42	3	30.43	30.20	125	3,240	3.86%	大買/鉅額交易
2022/06/23	48	30.05	5	30.04	29.75	43	3,278	1.31%
2022/06/22	31.3	29.92	5.3	30.27	29.80	26	3,263	0.80%
2022/06/21	33.1	30.45	6.6	30.67	30.80	26.6	3,253	0.82%
2022/06/20	12.1	30.50	7.3	30.69	29.90	4.8	3,255	0.15%
2022/06/17	5	31.68	2	31.80	31.85	3	3,217	0.09%
2022/06/16	19	33.34	19.4	33.81	32.35	-0.4	3,187	-0.01%
2022/06/15	5	32.41	11	32.91	32.65	-6	3,045	-0.20%
2022/06/14	3	31.50	1	31.85	31.90	2	2,997	0.07%
2022/06/13	5	32.05	5.8	32.20	31.70	-0.8	2,998	-0.03%
2022/06/10	16	33.25	7.7	33.43	33.15	8.3	2,976	0.28%
2022/06/09	4.4	32.93	2	33.03	33.15	2.4	2,930	0.08%
2022/06/08	24.1	33.29	4	33.34	33.35	20.1	2,911	0.69%
2022/06/07	4	33.09	4	33.20	33.35	0	2,886	0.00%
2022/06/06	11	33.67	4.4	33.71	33.50	6.6	2,857	0.23%
2022/06/02	29.8	33.97	32.1	34.13	34.10	-2.3	2,810	-0.08%
2022/06/01	2	32.25	5	32.23	32.35	-3	2,504	-0.12%
2022/05/31	0	0.00	3	31.06	31.05	-3	2,460	-0.12%
2022/05/30	10	31.79	4	31.78	31.80	6	2,449	0.24%
2022/05/27	12	31.83	2.2	31.52	31.40	9.8	2,441	0.40%
2022/05/26	8	31.80	19.3	31.82	31.80	-11.3	2,416	-0.47%
2022/05/25	50.9	31.00	6	30.98	31.35	44.9	2,282	1.97%
2022/05/24	2.2	30.52	2.7	30.80	30.35	-0.5	2,291	-0.02%
2022/05/23	27.1	31.15	1	31.10	31.10	26.1	2,312	1.13%
2022/05/20	0.1	31.15	2	31.20	31.05	-1.9	2,392	-0.08%
2022/05/19	1	30.50	2	30.88	30.95	-1	2,430	-0.04%
2022/05/18	1	31.25	0	0.00	31.25	1	2,437	0.04%
2022/05/17	35.1	30.82	13.3	30.91	31.10	21.8	2,468	0.88%
2022/05/16	15.8	30.09	3.7	30.13	30.20	12.1	2,468	0.49%
2022/05/13	17	29.36	3	29.47	29.45	14	2,470	0.57%
2022/05/12	7	29.20	6.1	29.26	28.85	0.9	2,487	0.04%
2022/05/11	6	29.59	5	29.75	29.60	1	2,477	0.04%
2022/05/10	9.4	29.75	3	30.15	30.25	6.4	2,468	0.26%
2022/05/09	15	30.77	7.4	31.22	30.55	7.6	2,480	0.31%
2022/05/06	0	0.00	0.2	32.50	32.50	-0.2	2,452	-0.01%
2022/05/05	1	33.30	1	32.95	32.95	0	2,465	0.00%
2022/05/04	3	32.65	0	32.85	32.70	3	2,472	0.12%
2022/05/03	2	32.55	1.1	32.55	32.45	0.9	2,489	0.04%
2022/04/29	1	32.75	0	0.00	32.75	1	2,506	0.04%
2022/04/28	28	32.62	28.1	32.89	32.40	-0.1	2,513	0.00%
2022/04/27	8	31.31	28	31.28	31.35	-20	2,459	-0.81%
2022/04/26	10	32.10	2	32.25	32.10	8	2,442	0.33%
2022/04/25	12	32.24	3.4	32.43	32.00	8.6	2,458	0.35%
2022/04/22	1.2	33.40	7.1	33.70	33.60	-5.9	2,462	-0.24%
2022/04/21	6.5	33.85	11.3	33.81	33.75	-4.8	2,474	-0.19%
2022/04/20	7.1	32.96	6	33.03	33.00	1.1	2,439	0.04%
2022/04/19	13	33.33	8	33.23	32.95	5	2,446	0.21%
2022/04/18	76	32.72	77.6	33.85	32.70	-1.6	2,459	-0.06%
2022/04/15	16.3	33.93	17	33.71	33.95	-0.7	2,426	-0.03%
2022/04/14	91.3	34.76	25.1	34.73	34.30	66.2	2,404	2.75%
2022/04/13	3.4	32.39	131.5	32.78	33.90	-128.1	1,924	-6.66%	大賣/鉅額交易
2022/04/12	7.2	30.85	102.7	30.91	30.85	-95.5	1,836	-5.20%	大賣/
2022/04/11	3	31.13	113.9	31.16	31.00	-110.9	1,832	-6.05%	大賣/鉅額交易
2022/04/08	5	32.35	0.1	32.60	32.35	4.9	1,825	0.27%
2022/04/07	6	32.98	2.4	32.66	32.20	3.6	1,863	0.19%
2022/04/06	25	33.36	0.4	33.63	33.35	24.6	1,866	1.32%
2022/04/01	1	33.70	7	33.80	33.90	-6	1,989	-0.30%
2022/03/30	54.1	34.47	11	34.59	34.55	43.1	2,310	1.87%
2022/03/29	10	34.26	0.2	34.74	34.10	9.8	2,298	0.43%
2022/03/28	5	34.70	13.1	34.60	34.80	-8.1	2,305	-0.35%
2022/03/25	59	34.39	3.1	34.40	34.40	55.9	2,288	2.44%
2022/03/24	167	34.23	4	34.25	34.35	163	2,329	7.00%	大買/鉅額交易
2022/03/23	117	34.50	4	34.55	34.55	113	2,362	4.78%	大買/鉅額交易
2022/03/22	3	34.15	0	34.15	34.20	3	2,396	0.12%
2022/03/21	3	34.08	3	34.03	34.20	0	2,444	0.00%
2022/03/18	13	33.81	1	33.70	33.55	12	2,528	0.47%
2022/03/17	4	33.75	11.6	33.59	33.75	-7.6	2,594	-0.29%
2022/03/16	3.4	33.11	1	33.10	33.15	2.4	2,700	0.09%
2022/03/15	3	33.53	9.9	33.51	33.45	-6.9	3,034	-0.23%
2022/03/14	3.3	34.12	3	34.16	34.15	0.3	3,549	0.01%
2022/03/11	12	34.05	61.5	34.10	34.15	-49.5	3,714	-1.33%
2022/03/10	115.2	34.47	1	34.45	34.35	114.2	3,896	2.93%	大買/鉅額交易
2022/03/09	74.9	33.59	7	33.61	33.70	67.9	3,969	1.71%
2022/03/08	7.3	33.53	21	33.45	33.15	-13.7	4,042	-0.34%
2022/03/07	1	34.06	10.3	34.55	34.10	-9.3	4,088	-0.23%
2022/03/04	1	35.40	6	35.27	35.25	-5	4,085	-0.12%
2022/03/03	0.1	35.65	40	35.65	35.60	-39.9	4,129	-0.97%
2022/03/02	20.9	35.82	2.6	35.69	35.75	18.3	4,187	0.44%
2022/03/01	5	35.92	0	36.10	35.80	5	4,262	0.12%
2022/02/25	9	35.65	10	35.69	35.65	-1	4,343	-0.02%
2022/02/24	2	36.03	33.3	35.64	35.35	-31.2	4,384	-0.71%
2022/02/23	10	36.57	4	36.79	36.45	6	4,420	0.14%
2022/02/22	19.6	37.00	10	36.68	36.80	9.6	4,493	0.21%
2022/02/21	6	36.64	6.2	35.95	36.60	-0.2	4,631	0.00%
2022/02/18	1.1	35.84	0	36.15	35.90	1.1	4,646	0.02%
2022/02/17	55	35.89	106.5	35.71	35.70	-51.5	4,699	-1.10%	大賣/
2022/02/16	1	35.25	20	35.32	35.40	-18.9	4,750	-0.40%
2022/02/15	4	34.94	2	34.78	34.65	2	4,766	0.04%
2022/02/14	1	34.90	7.3	35.19	34.95	-6.3	4,786	-0.13%
2022/02/11	3.2	35.82	12.4	35.83	35.70	-9.2	4,842	-0.19%
2022/02/10	1	36.00	11	36.07	36.10	-10	4,866	-0.21%
2022/02/09	23	36.21	4	36.13	36.25	19	4,881	0.39%
2022/02/07	8	36.06	9.1	35.62	35.95	-1.1	5,065	-0.02%
2022/01/26	2	35.40	0	35.45	35.15	2	5,190	0.04%
2022/01/25	0	0.00	14	35.29	35.10	-14	5,340	-0.26%
2022/01/24	2.6	35.23	1	35.45	35.65	1.6	5,359	0.03%
2022/01/21	2.2	36.22	11	36.20	35.90	-8.8	5,403	-0.16%
2022/01/20	0	0.00	1	36.40	36.70	-1	5,523	-0.02%
2022/01/19	4	36.20	21	36.42	36.50	-17	5,629	-0.30%
2022/01/18	1	36.55	1.8	37.10	36.55	-0.8	5,639	-0.01%
2022/01/17	1	36.80	4	36.28	36.80	-3	5,628	-0.05%
2022/01/14	6.2	35.62	7	35.56	35.50	-0.8	5,606	-0.01%
2022/01/13	1	36.30	0	0.00	36.20	1	5,596	0.02%
2022/01/12	4	36.16	7	36.27	36.20	-3	5,610	-0.05%
2022/01/11	4	36.50	3.8	36.45	36.40	0.2	5,642	0.00%
2022/01/10	2	36.85	2	36.85	36.90	0	5,634	0.00%
2022/01/07	4	37.08	11	36.88	36.95	-7	5,646	-0.12%
2022/01/06	4.5	37.51	6	37.48	37.40	-1.5	5,641	-0.03%
2022/01/05	8.9	37.83	12	37.76	37.65	-3.1	5,650	-0.05%
2022/01/04	4	38.21	1	38.10	38.05	3	5,657	0.05%
2022/01/03	4.8	38.29	0	0.00	38.20	4.8	5,697	0.08%
2021/12/30	42	38.60	41	38.68	38.60	1	5,768	0.02%
2021/12/29	41.3	38.93	58	38.91	38.95	-16.7	5,828	-0.29%
2021/12/28	43.1	39.15	85	39.10	39.10	-41.9	5,831	-0.72%
2021/12/27	161.5	39.27	29	39.22	39.00	132.5	5,740	2.31%	大買/鉅額交易
2021/12/24	35.8	38.37	17	38.45	38.20	18.8	5,696	0.33%
2021/12/23	3	37.52	4	37.66	37.55	-1	5,638	-0.02%
2021/12/22	1	37.30	4	37.48	37.30	-3	5,653	-0.05%
2021/12/21	1.5	37.50	16	37.33	37.40	-14.5	5,647	-0.26%
2021/12/20	4.3	37.35	10	37.22	37.65	-5.7	5,633	-0.10%
2021/12/17	2	37.05	7	37.10	37.05	-5	5,606	-0.09%
2021/12/16	2	37.50	14.7	37.76	37.45	-12.7	5,577	-0.23%
2021/12/15	0	0.00	0.1	37.70	37.45	-0.1	5,545	0.00%
2021/12/14	13	37.33	18	37.63	37.25	-5	5,515	-0.09%
2021/12/13	24.9	38.27	50	38.60	38.25	-25.1	5,440	-0.46%
2021/12/10	10.1	38.86	8	39.09	38.85	2.1	5,412	0.04%
2021/12/09	25.2	39.83	47.1	40.35	39.65	-22	5,331	-0.41%
2021/12/08	398.7	40.58	440.4	40.86	41.60	-41.7	5,041	-0.83%	大買/大賣/
2021/12/07	39	39.18	40.8	39.33	38.75	-1.8	4,536	-0.04%
2021/12/06	23.6	39.01	35.4	38.90	38.40	-11.7	4,408	-0.27%
2021/12/03	60.9	38.56	46	38.45	38.65	14.9	4,258	0.35%
2021/12/02	24.1	38.29	18.1	38.57	37.70	6	4,195	0.14%
2021/12/01	29	38.22	16	38.16	38.20	13	4,204	0.31%
2021/11/30	8.5	37.40	4	37.44	37.65	4.5	4,179	0.11%
2021/11/29	7.4	36.87	5.5	36.73	36.80	1.9	4,188	0.05%
2021/11/26	8.2	38.32	7.3	38.03	37.35	0.9	4,199	0.02%
2021/11/25	24.3	38.73	21.4	38.88	38.35	2.9	4,177	0.07%
2021/11/24	52.5	38.19	44.4	38.33	38.50	8.1	4,211	0.19%
2021/11/23	16.9	37.91	20.6	38.15	37.50	-3.7	4,181	-0.09%
2021/11/22	30.2	37.75	25.6	37.88	38.00	4.6	4,188	0.11%
2021/11/19	68.6	37.54	82.3	37.58	37.20	-13.7	4,210	-0.32%
2021/11/18	203.4	38.56	66.4	38.70	37.85	137	4,200	3.26%	大買/鉅額交易
2021/11/17	31.4	37.87	32	38.04	37.75	-0.6	4,074	-0.02%
2021/11/16	20.2	38.26	77.9	38.13	37.60	-57.8	4,151	-1.39%
2021/11/15	95.3	38.14	57.3	38.24	38.40	38	4,129	0.92%
2021/11/12	6	37.32	68	37.37	37.40	-62	4,175	-1.49%
2021/11/11	4.6	37.56	10	37.63	37.30	-5.4	4,281	-0.13%
2021/11/10	152.5	37.89	68.9	37.98	37.85	83.6	4,364	1.92%	大買/
2021/11/09	32.5	37.20	34	37.37	37.25	-1.6	4,589	-0.03%
2021/11/08	2	36.90	2	36.98	37.00	0	4,764	0.00%
2021/11/05	16.4	37.62	8	37.14	37.10	8.4	4,832	0.17%
2021/11/04	121.9	37.57	151.8	37.68	38.00	-30	4,843	-0.62%	大買/大賣/
2021/11/03	75.5	36.84	72.3	36.89	36.85	3.2	4,895	0.06%
2021/11/02	54.4	36.44	177	36.29	35.60	-122.6	4,847	-2.53%	大賣/鉅額交易
2021/11/01	9	35.39	3	35.35	35.40	6	4,760	0.13%
2021/10/29	84.2	35.19	18	35.19	35.35	66.2	4,908	1.35%
2021/10/28	28.6	35.32	20	35.29	34.60	8.6	5,044	0.17%
2021/10/27	56.3	34.32	47	34.47	34.75	9.3	5,276	0.18%
2021/10/26	5.1	32.98	72	32.80	32.75	-66.9	5,404	-1.24%
2021/10/25	0	0.00	27	32.86	33.00	-27	5,514	-0.49%
2021/10/22	2	32.45	0.4	32.52	32.25	1.6	5,605	0.03%
2021/10/21	51.1	33.08	117	33.07	32.85	-65.9	5,703	-1.16%	大賣/
2021/10/20	0.3	33.73	366	33.69	33.55	-365.7	5,783	-6.32%	大賣/鉅額交易
2021/10/12	3	30.12	5	31.12	31.50	-2	5,919	-0.03%
2021/10/07	1.2	31.47	1	31.55	31.30	0.2	7,076	0.00%
2021/10/06	9	31.36	0	0.00	31.10	9	7,813	0.12%
2021/10/05	10	31.33	10	31.32	31.90	0	7,953	0.00%
2021/10/04	4	32.06	3	32.22	31.80	1	8,042	0.01%
2021/10/01	260	32.60	99	32.36	32.40	161	8,144	1.98%	大買/鉅額交易
2021/09/30	167	33.21	34	33.49	33.25	133	8,173	1.63%	大買/鉅額交易
2021/09/29	77	32.61	13	32.53	33.20	64	8,202	0.78%
2021/09/28	79	32.10	11	32.04	32.50	68	8,354	0.81%
2021/09/27	75	32.50	48	33.15	32.60	27	8,505	0.32%
2021/09/24	15	33.18	31	33.50	33.15	-16	9,105	-0.18%
2021/09/23	0	0.00	27	31.90	32.35	-27	9,144	-0.30%
2021/09/22	2	30.75	63	30.96	31.05	-61	9,534	-0.64%
2021/09/17	61	31.14	30	31.07	31.40	31	9,643	0.32%
2021/09/16	31	30.92	30	30.84	30.90	1	9,729	0.01%
2021/09/15	29	31.01	78	31.02	31.05	-49	9,973	-0.49%
2021/09/14	26	31.49	26	31.44	31.35	0	10,226	0.00%
2021/09/13	36	31.86	35	31.72	31.70	1	10,307	0.01%
2021/09/10	53	31.92	55	31.87	31.90	-2	10,396	-0.02%
2021/09/09	35	31.41	29	31.33	31.55	6	10,474	0.06%
2021/09/08	53	31.07	103	31.07	30.85	-50	10,699	-0.47%	大賣/
2021/09/07	27	31.62	35	31.54	31.55	-8	10,766	-0.07%
2021/09/06	41	32.21	36	32.38	31.90	5	10,908	0.05%
2021/09/03	46	33.24	49	33.22	33.15	-3	10,936	-0.03%
2021/09/02	33	33.58	35	33.46	33.10	-2	11,091	-0.02%
2021/09/01	29	33.40	31	33.47	33.65	-2	11,238	-0.02%
2021/08/31	42	33.21	42	33.20	33.50	0	11,246	0.00%
2021/08/30	59	33.57	59	33.61	33.35	0	11,271	0.00%
2021/08/27	47	33.06	46	33.13	32.90	1	11,229	0.01%
2021/08/26	48	33.05	50.2	33.10	33.25	-2.2	11,234	-0.02%
2021/08/25	66	33.19	61.4	33.23	33.10	4.6	11,338	0.04%
2021/08/24	48	32.60	46	32.75	32.50	2	11,467	0.02%
2021/08/23	28.1	32.65	35.2	32.85	32.70	-7.1	11,562	-0.06%
2021/08/20	60	31.48	68	31.52	31.50	-8	11,539	-0.07%
2021/08/19	59	31.83	69.8	31.92	31.40	-10.8	11,588	-0.09%
2021/08/18	48	32.16	59	31.30	32.80	-11	11,624	-0.09%
2021/08/17	8	31.96	53.2	32.31	31.30	-45.2	11,842	-0.38%
2021/08/16	5.4	33.00	46.6	32.79	32.75	-41.2	11,849	-0.35%
2021/08/13	7	34.21	222	34.40	33.95	-215	11,822	-1.82%	大賣/鉅額交易
2021/08/12	1.5	35.24	7	35.22	35.20	-5.6	11,806	-0.05%
2021/08/11	21.1	35.73	145.7	35.55	35.05	-124.6	12,117	-1.03%	大賣/鉅額交易
2021/08/10	155.1	37.13	77.5	36.01	36.55	77.6	12,109	0.64%	大買/
2021/08/09	314	36.43	384.8	36.45	35.95	-70.8	12,111	-0.58%	大買/大賣/
2021/08/06	421	37.23	484.5	37.14	37.20	-63.5	12,112	-0.52%	大買/大賣/
2021/08/05	593	37.09	325	36.98	37.30	268	11,922	2.25%	大買/大賣/鉅額交易
2021/08/04	129	36.69	176.3	36.84	36.40	-47.3	11,955	-0.40%	大買/大賣/
2021/08/03	145.6	36.50	137	36.44	36.85	8.6	12,084	0.07%	大買/大賣/
2021/08/02	286	36.27	340	36.21	36.40	-54	12,072	-0.45%	大買/大賣/
2021/07/30	242	35.74	250	35.63	35.45	-8	11,974	-0.07%	大買/大賣/
2021/07/29	270	35.52	168	35.43	35.65	102	12,025	0.85%	大買/大賣/鉅額交易
2021/07/28	268	35.17	388	34.47	35.45	-120	12,152	-0.99%	大買/大賣/鉅額交易
2021/07/27	156	36.13	560.3	36.41	35.65	-404.3	12,288	-3.29%	大買/大賣/鉅額交易
2021/07/26	845	37.02	324	36.78	36.75	521	12,343	4.22%	大買/大賣/鉅額交易
2021/07/23	211	35.65	191	35.73	35.55	20	12,578	0.16%	大買/大賣/
2021/07/22	65	34.47	83	34.48	34.40	-18	12,838	-0.14%
2021/07/21	139	33.50	111	33.67	33.30	28	12,832	0.22%	大買/大賣/
2021/07/20	108	34.20	155	34.19	34.00	-47	12,912	-0.36%	大買/大賣/
2021/07/19	187	34.97	276	34.92	34.90	-89	12,937	-0.69%	大買/大賣/
2021/07/16	216	35.69	225	35.69	35.35	-9	13,121	-0.07%	大買/大賣/
2021/07/15	22	34.95	9.2	34.97	35.20	12.8	13,165	0.10%
2021/07/14	273.1	37.42	288.4	38.41	35.55	-15.3	13,131	-0.12%	大買/大賣/
2021/07/13	43.1	36.79	37	38.39	39.35	6.1	12,255	0.05%
2021/07/12	0	0.00	2	35.75	35.80	-2	11,596	-0.02%
2021/07/09	5	35.16	9	35.26	34.90	-4	11,514	-0.03%
2021/07/08	9	35.49	7	35.54	35.45	2	11,576	0.02%
2021/07/07	8	34.52	7	34.69	34.65	1	11,594	0.01%
2021/07/06	7	35.24	183	35.39	35.05	-176	11,704	-1.50%	大賣/鉅額交易
2021/07/05	279	35.97	36	35.69	35.80	243	11,852	2.05%	大買/鉅額交易
2021/07/02	153	35.71	13	35.26	34.95	140	11,797	1.19%	大買/鉅額交易
2021/07/01	90	35.88	55	36.23	34.80	35	11,781	0.30%
2021/06/30	33	34.52	153	34.23	34.75	-120	11,284	-1.06%	大賣/鉅額交易
2021/06/29	48	34.74	245	34.49	34.50	-197	11,136	-1.77%	大賣/鉅額交易
2021/06/28	234	34.42	12.1	34.41	34.40	221.9	10,778	2.06%	大買/鉅額交易
2021/06/25	3	33.88	6	33.92	33.40	-3	10,796	-0.03%
2021/06/24	15	34.00	485	33.83	33.95	-470	10,849	-4.33%	大賣/鉅額交易
2021/06/23	767.1	33.92	13	33.95	34.10	754.1	10,711	7.04%	大買/鉅額交易
2021/06/22	8	32.95	11	33.06	32.65	-3	10,780	-0.03%
2021/06/21	24	32.49	8	32.46	32.30	16	11,991	0.13%
2021/06/18	8	33.41	162	33.42	33.20	-154	12,188	-1.26%	大賣/鉅額交易
2021/06/17	163	33.72	35	33.40	33.65	128	12,287	1.04%	大買/鉅額交易
2021/06/16	100	32.73	312	32.75	32.80	-212	12,266	-1.73%	大賣/鉅額交易
2021/06/15	377	33.25	57	32.68	33.35	320	12,663	2.53%	大買/鉅額交易
2021/06/11	23	32.11	115	32.38	31.95	-92	12,703	-0.72%	大賣/
2021/06/10	33	32.83	282	32.14	32.50	-249	12,714	-1.96%	大賣/鉅額交易
2021/06/09	518	32.71	20	32.45	32.25	498	12,670	3.93%	大買/鉅額交易
2021/06/08	3	32.10	3	31.85	31.85	0	12,606	0.00%
2021/06/07	27	31.30	3	31.07	31.50	24	12,654	0.19%
2021/06/04	3	31.75	55	31.56	31.45	-52	12,799	-0.41%
2021/06/03	0	0.00	11	31.84	32.05	-11	12,866	-0.09%
2021/06/02	96	31.84	223	32.13	31.70	-127	12,999	-0.98%	大賣/鉅額交易
2021/06/01	115	33.08	376	32.62	32.65	-261	13,120	-1.99%	大買/大賣/鉅額交易
2021/05/31	373	32.31	34	31.98	32.20	339	13,123	2.58%	大買/鉅額交易
2021/05/28	10	31.58	9	31.56	31.50	1	13,203	0.01%
2021/05/27	12	31.28	13	30.90	30.90	-1	13,926	-0.01%
2021/05/26	26	30.99	47	30.97	31.20	-21	14,731	-0.14%
2021/05/25	227	31.58	23	31.09	31.50	204	14,771	1.38%	大買/鉅額交易
2021/05/24	1	29.55	5	29.50	29.95	-4	14,668	-0.03%
2021/05/21	3	29.25	7	29.23	29.25	-4	15,180	-0.03%
2021/05/20	2	28.80	21	28.88	28.75	-19	15,279	-0.12%
2021/05/19	71	29.83	25	29.40	29.85	46	15,364	0.30%
2021/05/18	24	27.59	28.1	27.30	28.35	-4.1	15,190	-0.03%
2021/05/17	19.1	26.46	33	26.98	25.80	-13.9	15,148	-0.09%
2021/05/14	21	28.45	65	28.55	28.45	-44	15,049	-0.29%
2021/05/13	22	27.79	38	27.86	28.35	-16	14,977	-0.11%
2021/05/12	27	28.61	101	28.00	28.40	-74	15,139	-0.49%	大賣/
2021/05/11	35	30.79	91	30.43	30.10	-56	14,962	-0.37%
2021/05/10	25	32.74	5	33.11	32.70	20	14,811	0.14%
2021/05/07	92	33.12	7	32.81	33.40	85	14,822	0.57%
2021/05/06	18	32.65	14	32.85	31.95	4	14,811	0.03%
2021/05/05	55	33.84	18	33.43	32.90	37	14,775	0.25%
2021/05/04	37	33.01	525	33.43	32.80	-488	14,681	-3.32%	大賣/鉅額交易
2021/05/03	389	35.54	35	34.88	35.30	354	14,512	2.44%	大買/鉅額交易
2021/04/29	125	36.79	799	36.13	35.40	-674	14,359	-4.69%	大買/大賣/鉅額交易
2021/04/28	782	35.80	44	35.64	36.70	738	13,913	5.30%	大買/鉅額交易
2021/04/27	12	33.79	122	33.82	33.75	-110	13,619	-0.81%	大賣/鉅額交易
2021/04/26	7	34.57	122	34.75	34.50	-115	13,771	-0.84%	大賣/鉅額交易
2021/04/23	205	34.41	5	34.36	34.50	200	13,707	1.46%	大買/鉅額交易
2021/04/22	26	33.99	141	34.16	33.50	-115	13,883	-0.83%	大賣/鉅額交易
2021/04/21	99	35.03	151	34.05	35.10	-52	13,962	-0.37%	大賣/
2021/04/20	18	34.46	13	34.39	34.25	5	13,870	0.04%
2021/04/19	194	33.96	110	33.37	34.05	84	13,816	0.61%	大買/大賣/
2021/04/16	102	33.30	11	32.88	33.35	91	13,858	0.66%	大買/
2021/04/15	29	32.56	3	32.47	32.60	26	13,906	0.19%
2021/04/14	3	31.95	62	32.02	32.15	-59	13,938	-0.42%
2021/04/13	11	33.12	44	33.23	32.80	-33	13,967	-0.24%
2021/04/12	5	33.68	5	33.45	33.45	0	13,970	0.00%
2021/04/09	3	33.65	79	34.07	34.10	-76	13,870	-0.55%
2021/04/08	10	33.56	10	33.54	33.55	0	13,661	0.00%
2021/04/07	106	32.79	10	32.70	32.85	96	13,537	0.71%	大買/
2021/04/06	4	32.30	20	32.30	32.25	-16	13,476	-0.12%
2021/04/01	0	0.00	1	31.70	31.75	-1	13,464	-0.01%
2021/03/31	3	31.77	5	31.79	31.70	-2	13,526	-0.01%
2021/03/30	5	31.92	20	32.02	32.00	-15	13,573	-0.11%
2021/03/29	1	31.15	1	31.45	31.30	0	13,504	0.00%
2021/03/26	0	0.00	2	31.68	31.70	-2	13,511	-0.01%
2021/03/25	37	31.84	88.1	31.72	31.40	-51.1	13,605	-0.38%
2021/03/24	159	32.88	145.4	32.79	32.70	13.6	13,600	0.10%	大買/大賣/
2021/03/23	80	30.73	24	30.39	31.00	56	12,386	0.45%
2021/03/22	53	30.14	202	30.28	30.25	-149	12,194	-1.22%	大賣/鉅額交易
2021/03/19	7	30.12	171	29.82	30.50	-164	12,191	-1.35%	大賣/鉅額交易
2021/03/18	127	30.39	69	29.67	30.00	58	12,147	0.48%	大買/
2021/03/17	0	0.00	35	29.12	29.10	-35	11,943	-0.29%
2021/03/16	0	0.00	82	28.91	28.80	-82	12,073	-0.68%
2021/03/15	175	29.10	9.1	28.82	29.00	165.9	12,463	1.33%	大買/鉅額交易
2021/03/12	21	28.59	25.1	28.77	28.60	-4.1	12,568	-0.03%
2021/03/11	1	28.65	1	28.70	28.75	0	13,343	0.00%
2021/03/10	57.2	28.64	63	28.68	28.35	-5.8	13,647	-0.04%
2021/03/09	76	28.03	11	27.90	28.00	65	13,935	0.47%
2021/03/08	6	27.88	11	28.28	27.95	-5	13,984	-0.04%
2021/03/05	16	28.87	78	28.48	28.45	-62	14,005	-0.44%
2021/03/04	30	29.00	14	28.42	28.80	16	14,031	0.11%
2021/03/03	62	28.46	86	28.53	28.40	-24	14,210	-0.17%
2021/03/02	205	29.03	462	29.51	28.70	-257	14,358	-1.79%	大買/大賣/鉅額交易
2021/02/26	346	28.71	48	28.01	28.10	298	13,726	2.17%	大買/鉅額交易
2021/02/25	4	26.95	62	26.79	26.95	-58	13,054	-0.44%
2021/02/24	21	26.74	153	27.00	26.65	-132	13,159	-1.00%	大賣/鉅額交易
2021/02/23	413	27.65	189	27.43	27.40	224	13,079	1.71%	大買/大賣/鉅額交易
2021/02/22	14	26.26	63	26.26	26.55	-49	12,617	-0.39%
2021/02/19	47	26.15	54	26.11	26.15	-7	12,705	-0.06%
2021/02/18	3	25.75	49	24.99	26.05	-46	13,038	-0.35%
2021/02/17	29	24.81	47	24.92	24.90	-18	13,491	-0.13%
2021/02/05	9	24.19	0.3	24.44	24.15	8.7	13,541	0.06%
2021/02/04	7	24.35	2.2	24.58	24.35	4.8	13,579	0.04%
2021/02/03	18	24.90	35	24.87	24.85	-17	13,631	-0.12%
2021/02/02	0	0.00	4	24.20	24.20	-4	13,605	-0.03%
2021/02/01	1	23.50	3	23.80	23.90	-2	13,654	-0.01%
2021/01/29	86	23.69	73	24.49	23.65	13	13,663	0.10%
2021/01/28	49	23.91	8	23.88	24.40	41	13,720	0.30%
2021/01/27	90	24.02	85	24.22	24.00	5	13,791	0.04%
2021/01/26	59	23.53	58	23.89	23.55	1	14,159	0.01%
2021/01/25	35	23.43	25.2	23.49	23.90	9.8	14,129	0.07%
2021/01/22	9	23.75	9	23.85	24.10	0	14,149	0.00%
2021/01/21	39	24.30	14	24.05	24.15	25	14,222	0.18%
2021/01/20	34	24.80	140	25.38	24.75	-106	14,240	-0.74%	大賣/鉅額交易
2021/01/19	90	26.28	19	26.10	25.85	71	14,219	0.50%
2021/01/18	11	25.62	43	25.47	25.60	-32	14,175	-0.23%
2021/01/15	76	26.35	376	26.40	26.35	-300	14,279	-2.10%	大賣/鉅額交易
2021/01/14	300	26.76	12	26.68	27.20	288	14,786	1.95%	大買/鉅額交易
2021/01/13	11	25.95	2	25.73	25.90	9	15,460	0.06%
2021/01/12	28	26.08	75	25.85	25.55	-47	15,476	-0.30%
2021/01/11	11	26.07	6	26.28	26.25	5	15,595	0.03%
2021/01/08	33	25.64	78	25.83	25.60	-45	15,511	-0.29%
2021/01/07	21	25.66	1	25.90	25.55	20	15,580	0.13%
2021/01/06	13	25.43	63	25.27	25.30	-50	15,616	-0.32%
2021/01/05	15	26.07	55	25.40	26.20	-40	15,576	-0.26%
2021/01/04	22	25.32	57	25.32	25.50	-35	15,507	-0.23%
2020/12/31	9	25.27	1	25.25	25.25	8	15,490	0.05%
2020/12/30	56	25.44	52	25.65	25.35	4	15,492	0.03%
2020/12/29	3	25.68	3	25.55	25.75	0	15,499	0.00%
2020/12/28	167	25.80	11	25.73	25.75	156	15,443	1.01%	大買/鉅額交易
2020/12/25	46	25.11	8	25.45	25.10	38	15,368	0.25%
2020/12/24	87	25.28	71	25.22	25.25	16	15,292	0.10%
2020/12/23	4	24.85	0	0.00	24.85	4	15,214	0.03%
2020/12/22	17	25.26	11	24.95	24.80	6	15,269	0.04%
2020/12/21	7	25.56	4	25.29	25.70	3	15,191	0.02%
2020/12/18	10	26.02	29	26.04	26.50	-19	15,033	-0.13%
2020/12/17	16	25.56	4	25.60	25.40	12	14,779	0.08%
2020/12/16	18	25.81	6	25.95	25.75	12	14,749	0.08%
2020/12/15	31.1	25.55	9	25.81	25.40	22.1	14,713	0.15%
2020/12/14	15	26.14	8	26.29	26.05	7	14,594	0.05%
2020/12/11	8.2	26.41	14	26.20	26.10	-5.8	14,537	-0.04%
2020/12/10	17.1	27.32	216	27.20	27.05	-198.9	14,332	-1.39%	大賣/鉅額交易
2020/12/09	149	27.53	8	27.08	27.80	141	14,215	0.99%	大買/鉅額交易
2020/12/08	11.3	26.54	13.5	26.21	26.15	-2.2	13,847	-0.02%
2020/12/07	52	26.74	464	27.04	26.50	-412	13,754	-3.00%	大賣/鉅額交易
2020/12/04	337	25.26	18	25.05	25.65	319	12,973	2.46%	大買/鉅額交易
2020/12/03	185	25.05	5	24.81	24.50	180	12,803	1.41%	大買/鉅額交易
2020/12/02	11	24.10	13	24.20	24.15	-2	12,762	-0.02%
2020/12/01	25	24.11	51	23.81	24.20	-26	13,696	-0.19%
2020/11/30	3	23.97	11	24.15	23.70	-8	14,329	-0.06%
2020/11/27	14	24.18	79	24.10	24.10	-65	14,307	-0.45%
2020/11/26	99	24.05	2	23.88	24.00	97	14,206	0.68%
2020/11/25	4	23.13	17	23.30	23.10	-13	13,931	-0.09%
2020/11/24	3	23.45	52	23.77	23.25	-49	13,896	-0.35%
2020/11/23	100	23.57	10	23.45	23.55	90	13,828	0.65%
2020/11/20	3	23.37	2	23.40	23.25	1	13,763	0.01%
2020/11/19	5	23.26	3	23.15	23.15	2	13,842	0.01%
2020/11/18	6	23.13	74	23.18	23.10	-68	14,019	-0.49%
2020/11/17	73	23.68	133	23.70	23.45	-60	14,150	-0.42%	大賣/
2020/11/16	204	23.73	58.3	23.41	23.95	145.7	14,077	1.03%	大買/鉅額交易
2020/11/13	52.2	22.83	3	22.80	22.80	49.2	13,799	0.36%
2020/11/12	23	22.40	25	22.63	22.40	-2	14,186	-0.01%
2020/11/11	32	22.58	1	22.55	22.65	31	14,869	0.21%
2020/11/10	15.1	22.59	9	22.72	22.25	6.1	15,658	0.04%
2020/11/09	4	22.40	4	22.36	22.40	0	16,236	0.00%
2020/11/06	4	22.40	3	22.37	22.05	1	16,698	0.01%
2020/11/05	8	22.38	41	22.30	22.20	-33	16,657	-0.20%
2020/11/04	3	21.97	6	22.25	22.30	-3	16,608	-0.02%
2020/11/03	120	22.19	90	22.97	22.10	30	16,534	0.18%	大買/
2020/11/02	1	21.90	5	22.11	21.90	-4	16,295	-0.02%
2020/10/30	117	21.72	150	22.26	21.65	-33	16,540	-0.20%	大買/大賣/
2020/10/29	1	22.20	42	21.82	22.35	-41	16,403	-0.25%
2020/10/28	67	22.15	144	22.42	22.15	-77	16,304	-0.47%	大賣/
2020/10/27	4	22.88	39	23.20	22.85	-35	16,142	-0.22%
2020/10/26	58	22.93	124	23.45	22.90	-66	15,990	-0.41%	大賣/
2020/10/23	12	23.70	207	23.64	23.55	-195	15,775	-1.24%	大賣/鉅額交易
2020/10/22	491	23.96	801	23.86	23.75	-310	15,613	-1.99%	大買/大賣/鉅額交易
2020/10/21	732	23.80	148	23.49	24.45	584	14,920	3.91%	大買/大賣/鉅額交易
2020/10/20	103	22.35	20	21.88	22.25	83	14,004	0.59%	大買/
2020/10/19	3	22.17	56	22.06	21.90	-53	13,998	-0.38%
2020/10/16	46	21.87	100	21.77	21.60	-54	13,910	-0.39%
2020/10/15	43	22.11	304	22.09	21.90	-261	13,897	-1.88%	大賣/鉅額交易
2020/10/14	231	22.01	382	21.67	21.80	-151	13,729	-1.10%	大買/大賣/鉅額交易
2020/10/13	196	21.87	99	21.81	21.30	97	13,649	0.71%	大買/
2020/10/12	0	0.00	30	21.40	21.25	-30	13,585	-0.22%
2020/10/08	6	21.33	28	21.31	21.25	-22	13,593	-0.16%
2020/10/07	40	21.23	109	21.03	21.10	-69	13,600	-0.51%	大賣/
2020/10/06	10	21.24	56	21.03	20.95	-46	13,778	-0.33%
2020/10/05	50	20.80	4	20.56	20.60	46	13,761	0.33%
2020/09/30	0	0.00	3	20.30	20.30	-3	13,768	-0.02%
2020/09/29	1	19.75	4	19.85	19.75	-3	13,818	-0.02%
2020/09/28	4	19.70	7	19.79	19.75	-3	13,934	-0.02%
2020/09/25	11	19.18	3	18.83	18.95	8	14,248	0.06%
2020/09/24	10	19.75	42	19.65	19.65	-32	14,786	-0.22%
2020/09/23	1	20.15	0	0.00	20.15	1	14,746	0.01%
2020/09/22	19	20.23	2	20.55	20.20	17	14,708	0.12%
2020/09/21	0	0.00	30	20.80	20.70	-30	14,647	-0.20%
2020/09/18	2	21.15	1	21.00	21.15	1	14,606	0.01%
2020/09/17	3	20.92	3	21.15	21.15	0	14,567	0.00%
2020/09/16	4	20.94	4	21.01	20.70	0	14,510	0.00%
2020/09/15	57	21.20	21	21.19	21.15	36	14,397	0.25%
2020/09/14	74	21.20	6	21.33	21.10	68	14,325	0.47%
2020/09/11	1	20.35	1	20.80	20.15	0	14,108	0.00%
2020/09/10	3	20.87	4	21.14	20.90	-1	14,005	-0.01%
2020/09/09	1	20.15	0	0.00	20.60	1	13,882	0.01%
2020/09/08	22	21.12	17	21.03	20.60	5	13,778	0.04%
2020/09/07	19	22.07	77	21.25	21.15	-58	13,579	-0.43%
2020/09/04	234	22.81	130	22.48	22.50	104	13,177	0.79%	大買/大賣/鉅額交易
2020/09/03	117	21.62	74	22.20	22.55	43	12,118	0.35%	大買/
2020/09/02	36	20.61	3	20.65	20.50	33	11,319	0.29%
2020/09/01	55	20.71	35	20.41	20.85	20	11,092	0.18%
2020/08/31	27	20.08	1	19.95	20.00	26	10,852	0.24%
2020/08/28	46	20.14	12	20.14	20.10	34	10,805	0.31%
2020/08/27	11	19.95	2	19.85	19.80	9	10,709	0.08%
2020/08/26	8	20.47	8	20.47	20.25	0	10,649	0.00%
2020/08/25	5	20.62	10	20.46	20.25	-5	10,562	-0.05%
2020/08/24	2	20.45	0	0.00	20.55	2	10,492	0.02%
2020/08/21	59	20.56	5	20.73	21.00	54	10,543	0.51%
2020/08/20	9	19.96	15	20.16	19.35	-6	10,259	-0.06%
2020/08/19	8	21.64	13	21.42	21.45	-5	9,813	-0.05%
2020/08/18	18	21.72	19	21.73	21.70	-1	9,455	-0.01%
2020/08/17	22	21.26	13	21.52	21.70	9	8,947	0.10%
2020/08/14	50	20.12	44	20.58	20.55	6	8,193	0.07%
2020/08/13	11	18.95	38	19.25	19.60	-27	7,372	-0.37%
2020/08/12	32	17.65	64	17.65	17.85	-32	6,571	-0.49%
2020/08/11	0	0.00	71	16.70	16.55	-71	6,010	-1.18%
2020/08/10	65	16.78	100	16.55	16.55	-35	5,991	-0.58%
2020/08/07	20	17.13	0	0.00	17.10	20	5,947	0.34%
2020/08/06	14	17.39	21	17.40	17.15	-7	5,891	-0.12%
2020/08/05	0	0.00	23	16.70	17.00	-23	5,686	-0.40%
2020/08/04	0	0.00	1	16.10	16.00	-1	5,469	-0.02%
2020/08/03	25	15.89	2	15.85	15.90	23	5,459	0.42%
2020/07/30	3	15.52	1	15.75	15.65	2	5,394	0.04%
2020/07/29	3	15.17	0	0.00	15.20	3	5,379	0.06%
2020/07/28	2	15.28	4	15.50	15.10	-2	5,383	-0.04%
2020/07/27	5	16.07	29	15.69	15.70	-24	5,373	-0.45%
2020/07/24	0	0.00	1	16.05	15.55	-1	5,273	-0.02%
2020/07/23	28	16.15	9	16.15	16.25	19	5,194	0.37%
2020/07/22	2	16.35	11	16.43	16.45	-9	5,113	-0.18%
2020/07/21	7	16.10	2	16.10	16.15	5	4,957	0.10%
2020/07/20	0	0.00	2	16.05	16.00	-2	4,878	-0.04%
2020/07/17	8	15.91	9	16.08	15.90	-1	4,837	-0.02%
2020/07/16	0	0.00	34	15.99	16.30	-34	4,788	-0.71%
2020/07/15	35	16.40	238	15.74	15.70	-203	4,691	-4.33%	大賣/鉅額交易
2020/07/14	1	16.20	0	0.00	16.25	1	4,620	0.02%
2020/07/13	260	16.76	34	16.47	16.50	226	4,581	4.93%	大買/鉅額交易
2020/07/10	19	15.72	6	15.65	15.55	13	4,387	0.30%
2020/07/09	21	15.95	0	0.00	15.80	21	4,346	0.48%
2020/07/08	28	15.87	1	16.00	16.05	27	4,320	0.62%
2020/07/07	20	15.75	0	0.00	15.75	20	4,218	0.47%
2020/07/06	85	16.15	26	16.26	16.25	59	4,102	1.44%
2020/07/03	58	15.79	52	15.97	16.10	6	3,749	0.16%
2020/07/02	20	14.60	3	14.60	14.65	17	3,103	0.55%
2020/07/01	0	0.00	1	14.25	14.20	-1	3,063	-0.03%
2020/06/29	1	14.00	0	0.00	13.95	1	3,068	0.03%
2020/06/24	0	0.00	1	14.40	14.25	-1	3,058	-0.03%
2020/06/23	1	14.10	0	0.00	14.05	1	3,093	0.03%
2020/06/19	4	14.28	0	0.00	14.25	4	3,219	0.12%
2020/06/17	0	0.00	5	14.10	14.05	-5	3,206	-0.16%
2020/06/15	1	13.95	0	0.00	13.75	1	3,278	0.03%
2020/06/12	2	13.95	0	0.00	14.05	2	3,282	0.06%
2020/06/11	1	14.65	0	0.00	14.25	1	3,291	0.03%
2020/06/09	1	14.75	7	14.96	14.75	-6	3,343	-0.18%
2020/06/05	3	14.85	0	0.00	14.85	3	3,345	0.09%
2020/06/03	0	0.00	40	15.05	14.85	-40	3,328	-1.20%
2020/06/02	40	15.03	12	14.96	15.10	28	3,309	0.85%
2020/05/29	173	15.12	177	14.36	15.15	-4	3,239	-0.12%	大買/大賣/
2020/05/28	6	14.82	5	14.88	14.60	1	3,215	0.03%
2020/05/27	0	0.00	1	14.10	14.50	-1	2,900	-0.03%
2020/05/25	1	13.30	0	0.00	13.40	1	2,815	0.04%
2020/05/20	110	13.70	0	0.00	13.60	110	2,823	3.90%	大買/鉅額交易
2020/05/18	2	13.15	0	0.00	13.10	2	2,743	0.07%
2020/05/14	1	13.60	0	0.00	13.40	1	2,718	0.04%
2020/05/13	2	13.95	0	0.00	14.00	2	2,666	0.08%
2020/05/12	1	14.25	0	0.00	14.15	1	2,725	0.04%
2020/05/11	0	0.00	2	14.58	14.50	-2	2,716	-0.07%
2020/05/05	2	13.85	0	0.00	13.85	2	2,675	0.07%
2020/05/04	1	13.95	0	0.00	13.90	1	2,703	0.04%
2020/04/30	0	0.00	1	14.25	14.25	-1	2,705	-0.04%
2020/04/27	1	14.10	3	13.93	14.20	-2	2,725	-0.07%
2020/04/24	0	0.00	35	13.85	13.80	-35	2,692	-1.30%
2020/04/23	0	0.00	2	13.80	13.80	-2	2,688	-0.07%
2020/04/22	2	13.65	15	13.50	13.65	-13	2,682	-0.48%
2020/04/21	2	13.60	10	13.64	13.40	-8	2,683	-0.30%
2020/04/16	2	13.90	0	0.00	14.10	2	2,636	0.08%
2020/04/15	0	0.00	1	14.10	14.05	-1	2,660	-0.04%
2020/04/14	0	0.00	14	13.60	13.60	-14	2,641	-0.53%
2020/04/09	9	13.13	10	13.13	13.10	-1	2,664	-0.04%
2020/04/07	0	0.00	1	12.45	12.40	-1	2,654	-0.04%
2020/04/06	3	12.10	10	12.08	12.15	-7	2,656	-0.26%
2020/04/01	0	0.00	21	11.95	12.00	-21	2,660	-0.79%
2020/03/31	0	0.00	3	11.75	11.80	-3	2,698	-0.11%
2020/03/30	1	12.00	0	0.00	11.90	1	2,755	0.04%
2020/03/27	6	12.18	6	12.00	12.00	0	2,758	0.00%
2020/03/26	11	12.10	0	0.00	12.25	11	2,701	0.41%
2020/03/24	0	0.00	24	10.90	10.90	-24	2,598	-0.92%
2020/03/20	10	10.90	75	10.82	10.90	-65	2,583	-2.52%
2020/03/19	10	10.24	27	10.22	10.10	-17	2,578	-0.66%
2020/03/18	5	11.29	43	11.37	11.20	-38	2,579	-1.47%
2020/03/17	4	11.59	0	0.00	11.30	4	2,596	0.15%
2020/03/16	0	0.00	6	11.85	11.85	-6	2,576	-0.23%
2020/03/13	9	11.86	0	0.00	12.45	9	2,541	0.35%
2020/03/12	7	13.45	0	0.00	13.00	7	2,460	0.28%
2020/03/11	1	14.45	0	0.00	14.15	1	2,411	0.04%
2020/03/10	3	14.17	0	0.00	14.50	3	2,393	0.13%
2020/03/09	2	14.90	0	0.00	14.50	2	2,370	0.08%
2020/03/05	0	0.00	7	15.51	15.50	-7	2,348	-0.30%
2020/03/04	24	15.55	0	0.00	15.55	24	2,319	1.03%
2020/03/03	0	0.00	4	15.39	15.45	-4	2,240	-0.18%
2020/03/02	0	0.00	1	14.30	14.65	-1	2,205	-0.05%
2020/02/27	0	0.00	1	14.05	14.10	-1	2,181	-0.05%
2020/02/26	2	14.60	0	0.00	14.70	2	2,174	0.09%
2020/02/25	1	14.60	2	14.60	14.60	-1	2,173	-0.05%
2020/02/24	1	14.80	0	0.00	14.75	1	2,180	0.05%
2020/02/18	2	15.15	1	15.10	15.15	1	2,244	0.04%
2020/02/14	1	15.25	0	0.00	15.25	1	2,306	0.04%
2020/02/13	2	15.55	3	15.65	15.30	-1	2,315	-0.04%
2020/02/12	0	0.00	1	14.85	15.10	-1	2,271	-0.04%
2020/02/11	0	0.00	7	14.69	14.65	-7	2,280	-0.31%
2020/02/05	2	14.45	1	14.40	14.65	1	2,258	0.04%
2020/02/04	0	0.00	10	14.35	14.30	-10	2,227	-0.45%
2020/02/03	1	13.80	0	0.00	13.85	1	2,262	0.04%
2020/01/31	4	14.76	0	0.00	14.60	4	2,271	0.18%
2020/01/30	3	14.85	3	14.95	14.85	0	2,290	0.00%
2020/01/20	1	16.50	0	0.00	16.45	1	2,238	0.04%
2020/01/17	17	16.47	0	0.00	16.40	17	2,265	0.75%
2020/01/16	1	16.35	0	0.00	16.35	1	2,281	0.04%
2020/01/14	21	16.60	0	0.00	16.50	21	2,347	0.89%
2020/01/13	1	16.55	0	0.00	16.60	1	2,354	0.04%
2020/01/10	2	16.48	0	0.00	16.35	2	2,361	0.08%
2020/01/09	4	16.48	5	16.67	16.45	-1	2,379	-0.04%
2020/01/07	2	16.50	0	0.00	16.45	2	2,449	0.08%
2020/01/06	5	16.74	0	0.00	16.70	5	2,496	0.20%
2020/01/03	2	17.00	0	0.00	17.10	2	2,475	0.08%
2019/12/31	1	17.15	20	17.42	17.15	-19	2,437	-0.78%
2019/12/30	16	17.30	3	17.25	17.35	13	2,399	0.54%
2019/12/27	1	17.15	1	17.15	17.10	0	2,378	0.00%
2019/12/26	10	17.45	11	17.29	17.15	-1	2,370	-0.04%
2019/12/25	21	17.30	44	17.27	17.30	-23	2,331	-0.99%
2019/12/23	2	16.93	0	0.00	16.90	2	2,308	0.09%
2019/12/20	3	17.00	1	17.05	17.10	2	2,328	0.09%
2019/12/19	0	0.00	3	17.37	17.05	-3	2,402	-0.12%
2019/12/17	4	17.04	0	0.00	16.95	4	2,523	0.16%
2019/12/16	14	17.06	0	0.00	16.95	14	2,545	0.55%
2019/12/13	6	16.98	0	0.00	16.85	6	2,549	0.24%
2019/12/12	8	16.82	1	17.00	16.85	7	2,490	0.28%
2019/12/11	14	16.69	0	0.00	16.65	14	2,517	0.56%
2019/12/10	2	16.60	0	0.00	16.55	2	2,543	0.08%
2019/12/06	5	16.66	0	0.00	16.65	5	2,582	0.19%
2019/12/04	7	16.51	0	0.00	16.55	7	2,693	0.26%
2019/12/03	4	16.68	0	0.00	16.60	4	2,798	0.14%
2019/12/02	1	16.45	0	0.00	16.50	1	2,813	0.04%
2019/11/29	5	16.87	0	0.00	16.80	5	2,829	0.18%
2019/11/28	0	0.00	1	17.20	17.05	-1	2,865	-0.03%
2019/11/27	1	17.20	0	0.00	17.25	1	3,005	0.03%
2019/11/25	0	0.00	9	16.76	16.75	-9	3,047	-0.30%
2019/11/21	1	16.80	0	0.00	16.90	1	3,126	0.03%
2019/11/20	0	0.00	3	17.00	17.00	-3	3,159	-0.09%
2019/11/19	3	17.25	0	0.00	17.10	3	3,220	0.09%
2019/11/15	0	0.00	1	17.20	17.15	-1	3,523	-0.03%
2019/11/14	2	16.80	6	16.80	16.75	-4	3,623	-0.11%
2019/11/13	1	16.70	0	0.00	16.65	1	3,641	0.03%
2019/11/07	1	16.90	0	0.00	16.85	1	3,675	0.03%
2019/11/06	3	17.25	0	0.00	17.00	3	3,689	0.08%
2019/11/05	1	17.30	0	0.00	17.30	1	3,694	0.03%
2019/11/01	0	0.00	1	17.15	17.30	-1	3,801	-0.03%
2019/10/29	13	17.37	0	0.00	17.10	13	4,101	0.32%
2019/10/25	1	17.25	5	17.35	17.25	-4	4,847	-0.08%
2019/10/24	13	17.52	0	0.00	17.55	13	5,018	0.26%
2019/10/23	5	17.76	6	17.83	17.45	-1	5,050	-0.02%
2019/10/22	5	17.60	0	0.00	17.55	5	5,024	0.10%
2019/10/21	1	17.50	0	0.00	17.50	1	5,084	0.02%
2019/10/16	0	0.00	4	17.85	17.45	-4	5,103	-0.08%
2019/10/15	2	17.70	1	17.70	17.70	1	5,090	0.02%
2019/10/09	0	0.00	1	16.70	16.65	-1	4,946	-0.02%
2019/10/02	0	0.00	10	17.00	17.10	-10	5,128	-0.19%
2019/09/27	1	17.00	0	0.00	16.95	1	5,152	0.02%
2019/09/25	1	17.40	3	17.65	17.55	-2	5,176	-0.04%
2019/09/24	5	17.83	0	0.00	17.45	5	5,157	0.10%
2019/09/23	0	0.00	3	17.77	17.90	-3	5,077	-0.06%
2019/09/18	1	17.25	1	17.20	17.15	0	4,919	0.00%
2019/09/17	1	17.40	0	0.00	17.40	1	4,944	0.02%
2019/09/16	13	17.69	2	17.58	17.50	11	4,938	0.22%
2019/09/12	1	17.20	0	0.00	17.45	1	4,896	0.02%
2019/09/11	1	17.25	0	0.00	17.10	1	4,939	0.02%
2019/09/10	8	17.26	0	0.00	17.20	8	4,935	0.16%
2019/09/09	16	17.44	6	17.70	17.20	10	4,941	0.20%
2019/09/06	5	18.15	5	18.15	17.75	0	4,924	0.00%
2019/09/05	5	18.15	5	18.00	17.90	0	4,887	0.00%
2019/09/04	0	0.00	4	17.74	17.70	-4	4,820	-0.08%
2019/09/03	6	17.67	11	17.69	17.70	-5	4,833	-0.10%
2019/09/02	6	17.90	0	0.00	17.60	6	4,796	0.13%
2019/08/30	1	18.00	7	17.93	17.65	-6	4,754	-0.13%
2019/08/29	2	17.65	1	17.70	17.70	1	4,613	0.02%
2019/08/28	1	17.10	0	0.00	17.15	1	4,503	0.02%
2019/08/27	1	17.20	0	0.00	17.10	1	4,477	0.02%
2019/08/26	4	16.99	0	0.00	16.95	4	4,466	0.09%
2019/08/23	1	17.50	2	17.45	17.40	-1	4,412	-0.02%
2019/08/22	4	17.45	1	17.60	17.40	3	4,386	0.07%
2019/08/21	5	17.21	31	17.01	17.30	-26	4,350	-0.60%
2019/08/20	90	17.67	63	17.51	17.10	27	4,303	0.63%
2019/08/19	1	16.45	4	17.09	17.20	-3	4,031	-0.07%
2019/08/16	3	16.30	3	16.45	16.35	0	3,906	0.00%
2019/08/15	19	15.91	0	0.00	16.05	19	3,928	0.48%
2019/08/14	22	16.12	0	0.00	16.00	22	3,928	0.56%
2019/08/13	3	15.80	0	0.00	15.80	3	3,906	0.08%
2019/08/12	1	16.10	11	16.08	16.15	-10	3,897	-0.26%
2019/08/08	8	15.68	6	15.65	15.75	2	3,939	0.05%
2019/08/07	5	15.65	0	0.00	15.15	5	3,955	0.13%
2019/08/06	13	15.27	0	0.00	15.45	13	4,096	0.32%
2019/08/02	20	16.02	18	16.05	15.90	2	4,036	0.05%
2019/08/01	30	16.81	0	0.00	16.60	30	4,063	0.74%
2019/07/31	6	17.47	2	17.25	17.05	4	3,958	0.10%
2019/07/30	17	17.27	9	17.33	18.10	8	3,798	0.21%
2019/07/29	77	16.90	81	17.09	17.60	-4	3,453	-0.12%
2019/07/26	1	16.10	4	16.18	16.00	-3	3,119	-0.10%
2019/07/25	0	0.00	18	15.41	15.55	-18	2,956	-0.61%
2019/07/23	17	15.79	0	0.00	15.65	17	2,973	0.57%
2019/07/22	0	0.00	0.3	15.30	15.40	-0.3	2,935	-0.01%
2019/07/18	0	0.00	0.1	15.15	15.15	-0.1	3,010	0.00%
2019/07/16	0	0.00	4	15.40	15.30	-4	3,312	-0.12%
2019/07/15	4	15.35	4	15.55	15.40	0	3,411	0.00%
2019/07/12	4	15.38	3	15.23	15.45	1	3,417	0.03%
2019/07/11	0	0.00	1	15.05	15.00	-1	3,463	-0.03%
2019/07/10	0	0.00	1	15.20	15.15	-1	3,509	-0.03%
2019/07/09	0	0.00	8	14.95	15.05	-8	3,469	-0.23%
2019/07/08	8	14.95	0	0.00	14.95	8	3,489	0.23%
2019/07/04	0	0.00	0	15.00	15.10	0	3,538	0.00%
2019/07/03	25	15.10	1	15.10	14.85	24	3,560	0.67%
2019/07/02	2	14.90	0	0.00	14.90	2	3,524	0.06%
2019/06/27	3	14.72	0	0.00	14.70	3	3,630	0.08%
2019/06/20	0	0.00	1	14.90	14.70	-1	3,649	-0.03%
2019/06/17	0	0.00	1	14.45	14.45	-1	3,565	-0.03%
2019/06/14	0	0.00	4	14.31	14.35	-4	3,572	-0.11%
2019/06/13	0	0.00	1	14.10	14.10	-1	3,534	-0.03%
2019/05/28	1	13.65	0	0.00	13.65	1	3,394	0.03%
2019/05/23	1	14.40	0	0.00	14.35	1	3,556	0.03%
2019/05/22	1	14.80	1	14.80	14.65	0	3,612	0.00%
2019/05/21	1	14.30	120	14.32	14.50	-119	3,554	-3.35%	大賣/鉅額交易
2019/05/17	0	0.00	2	15.00	14.50	-2	3,557	-0.06%
2019/05/16	0	0.00	10	15.20	14.85	-10	3,535	-0.28%
2019/05/15	2	15.00	4	14.93	14.90	-2	3,471	-0.06%
2019/05/14	2	14.95	4	14.94	15.00	-2	3,483	-0.06%
2019/05/13	22	14.20	0	0.00	14.15	22	3,335	0.66%
2019/05/10	10	14.85	10	14.50	14.50	0	3,307	0.00%
2019/05/09	4	14.75	2	15.00	14.50	2	3,278	0.06%
2019/05/08	2	14.68	31	14.41	15.00	-29	3,147	-0.92%
2019/05/07	30	14.85	1	14.70	14.70	29	3,119	0.93%
2019/05/06	1	14.60	19	14.50	14.60	-18	3,105	-0.58%
2019/05/03	0	0.00	12	14.75	15.00	-12	3,006	-0.40%
2019/05/02	17	14.69	1	14.70	14.70	16	2,953	0.54%
2019/04/30	0	0.00	1	14.50	14.45	-1	2,912	-0.03%
2019/04/29	2	14.50	1	14.75	14.60	1	2,888	0.03%
2019/04/26	2	14.25	0	0.00	14.25	2	2,794	0.07%
2019/04/25	5	14.37	1	14.35	14.45	4	2,775	0.14%
2019/04/24	0	0.00	1	15.00	14.40	-1	2,802	-0.04%
2019/04/22	12	15.34	13	15.33	15.15	-1	2,729	-0.04%
2019/04/19	6	14.82	3	14.80	14.90	3	2,433	0.12%
2019/04/18	28	14.35	1	14.20	14.15	27	2,321	1.16%
2019/04/17	122	14.42	4	14.59	14.60	118	2,288	5.16%	大買/鉅額交易
2019/04/16	17	14.17	0	0.00	14.25	17	2,112	0.80%
2019/04/15	2	14.05	19	14.00	13.95	-17	2,046	-0.83%
2019/04/12	2	14.15	27	14.15	13.95	-25	2,024	-1.23%
2019/04/11	29	13.91	5	14.10	14.00	24	1,973	1.22%
2019/04/10	3	14.00	579	14.04	13.90	-576	1,922	-29.96%	大賣/鉅額交易
2019/04/09	618	13.95	60	14.04	14.05	558	1,879	29.68%	大買/鉅額交易
2019/04/08	2	13.78	20	13.75	13.80	-18	1,858	-0.97%
2019/04/03	10	13.65	1	13.85	13.85	9	1,842	0.49%
2019/03/29	1	13.10	0	0.00	13.10	1	1,678	0.06%
2019/03/28	1	13.00	0	0.00	13.00	1	1,673	0.06%
2019/03/27	2	13.43	0	0.00	13.30	2	1,654	0.12%
2019/03/26	1	13.70	0	0.00	13.55	1	1,629	0.06%
2019/03/22	0.1	13.95	0	0.00	14.00	0.1	1,579	0.01%
2019/03/20	0	0.00	2	13.90	13.90	-2	1,533	-0.13%
2019/03/19	2	13.95	7	13.86	13.80	-5	1,540	-0.32%
2019/03/18	0	0.00	178	13.63	13.70	-178	1,512	-11.77%	大賣/鉅額交易
2019/03/15	0	0.00	2	13.65	13.60	-2	1,515	-0.13%
2019/03/14	1	13.50	48	13.53	13.50	-47	1,548	-3.04%
2019/03/08	10	13.35	0	0.00	13.45	10	1,652	0.60%
2019/03/07	0	0.00	20	13.50	13.50	-20	1,662	-1.20%
2019/03/06	0	0.00	2	13.75	13.75	-2	1,683	-0.12%
2019/03/05	1	13.70	0	0.00	13.75	1	1,751	0.06%
2019/02/27	1	13.75	3	13.75	13.75	-2	1,759	-0.11%
2019/02/26	1	13.85	3	13.85	13.85	-2	1,756	-0.11%
2019/02/25	1	14.10	8	14.10	14.10	-7	1,747	-0.40%
2019/02/22	2	14.53	2	14.50	14.20	0	1,743	0.00%
2019/02/21	3	14.40	2	14.20	14.40	1	1,627	0.06%
2019/02/15	1	13.70	0	0.00	14.10	1	1,623	0.06%
2019/02/14	2	14.00	0	0.00	13.95	2	1,608	0.12%
2019/02/13	0	0.00	2	14.00	14.10	-2	1,588	-0.13%
2019/02/12	4	13.38	0	0.00	13.50	4	1,505	0.27%
2019/01/29	0	0.00	15	13.10	13.10	-15	1,517	-0.99%
2019/01/23	0	0.00	8	13.01	12.95	-8	1,683	-0.48%
2019/01/22	0	0.00	10	13.00	13.00	-10	1,701	-0.59%
2019/01/18	0	0.00	5	13.05	13.05	-5	1,747	-0.29%
2019/01/16	0	0.00	10	13.10	13.20	-10	1,758	-0.57%
2019/01/09	10	12.65	30	12.68	12.75	-20	1,683	-1.19%
2019/01/07	0	0.00	4	12.51	12.55	-4	1,692	-0.24%
2019/01/04	0	0.00	11	12.16	12.20	-11	1,715	-0.64%
2018/12/26	0	0.00	9	12.60	12.40	-9	1,844	-0.49%
2018/12/25	0	0.00	4	12.40	12.40	-4	1,899	-0.21%
2018/12/20	0	0.00	0.3	12.40	12.35	-0.3	1,940	-0.02%
2018/12/19	1	13.00	0	0.00	12.80	1	1,951	0.05%
2018/12/18	1	13.10	0	0.00	12.90	1	1,978	0.05%
2018/12/17	8	13.20	3	13.20	13.20	5	2,095	0.24%
2018/12/13	0	0.00	10	13.50	13.30	-10	2,181	-0.46%
2018/12/11	0	0.00	15	13.33	13.30	-15	2,401	-0.62%
2018/12/10	0	0.00	1	13.35	13.30	-1	2,497	-0.04%
2018/12/07	0	0.00	10	13.70	13.70	-10	2,492	-0.40%
2018/12/06	12	13.23	0	0.00	13.10	12	2,479	0.48%
2018/12/05	8	13.72	0	0.00	13.75	8	2,485	0.32%
2018/12/04	34	13.86	1	13.95	13.70	33	2,494	1.32%
2018/12/03	0	0.00	5	13.85	13.85	-5	2,503	-0.20%
2018/11/30	10	13.40	1	13.55	13.45	9	2,462	0.37%
2018/11/29	5	13.60	0	0.00	13.35	5	2,479	0.20%
2018/11/28	0	0.00	2	13.58	13.50	-2	2,473	-0.08%
2018/11/22	1	12.85	0	0.00	12.80	1	2,529	0.04%
2018/11/20	0	0.00	1	13.40	13.10	-1	2,734	-0.04%
2018/11/19	10	12.88	0	0.00	12.90	10	2,700	0.37%
2018/11/16	0	0.00	12	12.71	12.70	-12	2,691	-0.45%
2018/11/15	5	12.25	0	0.00	12.30	5	2,661	0.19%
2018/11/12	1	12.10	0	0.00	12.15	1	2,738	0.04%
2018/11/07	1	12.30	0	0.00	12.25	1	2,845	0.04%
2018/11/05	0	0.00	65	12.12	12.05	-65	2,895	-2.24%
2018/11/02	1	12.30	1	12.75	12.25	0	3,002	0.00%
2018/11/01	0	0.00	22	12.00	12.15	-22	2,947	-0.75%
2018/10/30	10	11.40	5	11.30	11.40	5	2,927	0.17%
2018/10/26	2	11.40	2	11.40	11.30	0	2,959	0.00%
2018/10/25	2	11.28	0	0.00	11.05	2	2,952	0.07%
2018/10/18	2	11.80	0	0.00	11.75	2	3,185	0.06%
2018/10/17	2	11.95	1	11.95	11.75	1	3,220	0.03%
2018/10/16	28	11.68	1	11.80	11.65	27	3,330	0.81%
2018/10/15	0	0.00	4	11.50	11.50	-4	3,340	-0.12%
2018/10/12	3	11.20	20	11.35	11.50	-17	3,345	-0.51%
2018/10/11	15	11.33	10	11.40	11.30	5	3,348	0.15%
2018/10/08	1	12.60	10	12.40	12.60	-9	3,418	-0.26%
2018/10/03	1	13.75	0	0.00	13.75	1	3,499	0.03%
2018/10/01	1	13.50	40	13.45	13.45	-39	3,521	-1.11%
2018/09/28	2	13.50	0	0.00	13.45	2	3,599	0.06%
2018/09/27	1	13.60	7	13.59	13.50	-6	3,695	-0.16%
2018/09/26	1	13.75	61	13.84	13.70	-60	4,038	-1.49%
2018/09/25	0	0.00	83	13.86	13.85	-83	5,006	-1.66%
2018/09/21	43	14.17	4	14.13	14.15	39	5,222	0.75%
2018/09/19	3	13.95	15	13.86	13.70	-12	5,119	-0.23%
2018/09/17	132	14.16	0	0.00	14.00	132	5,046	2.62%	大買/鉅額交易
2018/09/14	6	13.38	6	13.91	14.05	0	4,885	0.00%
2018/09/12	1	13.05	0	0.00	12.90	1	4,829	0.02%
2018/09/11	3	12.90	0	0.00	13.25	3	4,876	0.06%
2018/09/10	5	12.95	45	13.12	13.00	-40	4,902	-0.82%
2018/09/07	13	14.04	0	0.00	13.55	13	4,913	0.26%
2018/09/06	1	14.25	0	0.00	14.25	1	4,962	0.02%
2018/09/05	6	14.50	0	0.00	14.35	6	5,044	0.12%
2018/09/03	3	14.47	42	14.50	14.40	-39	5,247	-0.74%
2018/08/31	0	0.00	15	14.85	14.85	-15	5,516	-0.27%
2018/08/28	40	14.80	7	14.84	14.80	33	5,863	0.56%
2018/08/27	48	15.13	1	15.10	15.00	47	5,881	0.80%
2018/08/24	1	14.30	1	14.25	14.35	0	5,810	0.00%
2018/08/22	2	14.40	0	0.00	14.40	2	6,025	0.03%
2018/08/21	20	14.40	0	0.00	14.20	20	6,183	0.32%
2018/08/20	29	14.28	21	14.13	14.45	8	6,486	0.12%
2018/08/17	2	14.60	70	14.35	14.50	-68	6,652	-1.02%
2018/08/16	27	14.65	20	14.00	14.60	7	7,144	0.10%
2018/08/15	0	0.00	204	14.44	14.30	-204	7,235	-2.82%	大賣/鉅額交易
2018/08/14	283	14.97	0	0.00	15.10	283	7,301	3.88%	大買/鉅額交易
2018/08/10	0	0.00	7	15.85	15.75	-7	7,420	-0.09%
2018/08/07	20	15.80	0	0.00	15.70	20	7,867	0.25%
2018/08/06	0	0.00	66	15.51	15.50	-66	8,285	-0.80%
2018/08/03	1	15.50	0	0.00	15.45	1	8,549	0.01%
2018/08/02	0	0.00	16	15.70	15.45	-16	8,616	-0.19%
2018/08/01	0	0.00	34	15.81	15.85	-34	8,657	-0.39%
2018/07/30	1	15.90	0	0.00	15.90	1	8,946	0.01%
2018/07/27	0	0.00	62	16.53	16.40	-62	8,896	-0.70%
2018/07/25	163	16.42	0	0.00	16.50	163	8,828	1.85%	大買/鉅額交易
2018/07/24	0	0.00	2	16.15	16.10	-2	8,815	-0.02%
2018/07/23	64	16.12	0	0.00	16.30	64	8,770	0.73%
2018/07/18	0	0.00	6	15.85	15.85	-6	8,652	-0.07%
2018/07/16	0	0.00	4	16.00	16.00	-4	8,603	-0.05%
2018/07/13	3	16.35	0	0.00	16.35	3	8,501	0.04%
2018/07/12	1	16.20	1	16.20	16.30	0	8,446	0.00%
2018/07/10	0	0.00	1	15.90	16.40	-1	8,496	-0.01%
2018/07/06	0	0.00	120	15.88	16.00	-120	8,502	-1.41%	大賣/鉅額交易
2018/07/05	34	16.87	1	16.10	16.35	33	8,428	0.39%
2018/07/04	8	16.97	4	17.25	16.90	4	8,378	0.05%
2018/07/03	5,320	18.14	5,226.3	17.83	17.00	93.7	8,024	1.17%	大買/大賣/
2018/07/02	9	16.71	19	16.56	16.70	-10	7,037	-0.14%
2018/06/29	29	15.44	5	15.15	15.35	24	6,789	0.35%
2018/06/27	1	15.45	0	0.00	15.15	1	6,796	0.01%
2018/06/26	3	14.65	1	14.70	15.15	2	6,772	0.03%
2018/06/25	4	15.08	0	0.00	14.95	4	6,743	0.06%
2018/06/20	5	15.39	0	0.00	15.35	5	6,681	0.07%
2018/06/19	1	15.90	0	0.00	15.90	1	6,620	0.02%
2018/06/12	2	16.90	5.4	17.08	17.20	-3.4	6,396	-0.05%
2018/06/11	3	16.95	0	0.00	16.95	3	6,291	0.05%
2018/06/08	176	17.26	29	17.27	17.00	147	6,170	2.38%	大買/鉅額交易
2018/06/07	0	0.00	4	16.45	16.45	-4	5,851	-0.07%
2018/06/06	66	16.47	1	16.65	16.75	65	5,703	1.14%
2018/06/05	6	15.91	0	0.00	15.90	6	5,536	0.11%
2018/06/01	1	15.95	8	16.10	16.20	-7	5,385	-0.13%
2018/05/31	2	16.45	0	0.00	16.40	2	5,333	0.04%
2018/05/30	9	16.92	1	16.85	16.75	8	5,218	0.15%
2018/05/29	5	16.86	2	16.55	16.80	3	5,201	0.06%
2018/05/28	10	17.04	3	17.45	17.45	7	4,999	0.14%
2018/05/25	1	16.35	9	16.50	16.65	-8	4,676	-0.17%
2018/05/24	5	16.40	343	16.32	16.85	-338	4,495	-7.52%	大賣/鉅額交易
2018/05/23	379	15.36	57	15.73	15.90	322	3,979	8.09%	大買/鉅額交易
2018/05/22	1	14.95	0	0.00	15.50	1	3,850	0.03%
2018/05/21	0	0.00	6	15.17	15.40	-6	3,757	-0.16%
2018/05/18	1	14.75	0	0.00	14.65	1	3,614	0.03%
2018/05/17	17	14.97	17	15.09	14.95	0	3,540	0.00%
2018/05/16	1.2	15.70	0	0.00	15.75	1.2	3,412	0.03%
2018/05/15	17	16.24	41	15.95	15.90	-24	3,291	-0.73%
2018/05/14	59	15.60	51.2	15.43	15.75	7.8	2,946	0.27%
2018/05/11	9	14.59	16	14.37	14.35	-7	2,490	-0.28%
2018/05/10	0	0.00	2	14.20	14.00	-2	2,220	-0.09%
2018/05/09	0	0.00	1	13.80	13.70	-1	2,130	-0.05%
2018/05/08	1	13.35	0	0.00	13.50	1	2,053	0.05%
2018/05/07	3.7	13.79	6.8	13.81	13.90	-3.1	1,947	-0.16%
2018/05/02	2	12.85	3	12.98	12.90	-1	1,751	-0.06%
2018/04/30	0	0.00	1	12.80	12.55	-1	1,696	-0.06%
2018/04/25	1	12.10	17	12.15	12.00	-16	1,592	-1.00%
2018/04/24	2	12.38	0	0.00	12.25	2	1,571	0.13%
2018/04/23	3	12.67	0	0.00	12.70	3	1,547	0.19%
2018/04/20	1	12.95	0	0.00	12.90	1	1,533	0.07%
2018/04/19	0	0.00	1	13.05	13.05	-1	1,554	-0.06%
2018/04/18	6	13.11	30	13.21	13.00	-24	1,552	-1.55%
2018/04/17	44	13.36	3	13.62	13.20	41	1,537	2.67%
2018/04/16	5	13.49	22	13.55	13.55	-17	1,562	-1.09%
2018/04/13	7	13.35	5	13.28	13.35	2	1,479	0.14%
2018/04/12	1	12.85	0	0.00	12.80	1	1,434	0.07%
2018/04/11	0	0.00	1	12.90	12.85	-1	1,445	-0.07%
2018/04/10	1	13.00	1	13.05	12.95	0	1,452	0.00%
2018/04/09	1	12.65	0	0.00	12.50	1	1,416	0.07%
2018/03/31	10	12.90	0	0.00	12.90	10	1,444	0.69%
2018/03/30	2	13.00	3	12.90	12.80	-1	1,453	-0.07%
2018/03/28	43	12.60	0	0.00	12.60	43	1,575	2.73%
2018/03/27	1	12.70	2	12.60	12.60	-1	1,581	-0.06%
2018/03/26	1	12.45	0	0.00	12.40	1	1,586	0.06%
2018/03/21	0	0.00	2	13.20	13.05	-2	1,758	-0.11%
2018/03/20	2	13.00	2	12.80	13.00	0	1,744	0.00%
2018/03/14	2	13.15	0	0.00	13.20	2	1,751	0.11%
2018/03/06	0	0.00	2	12.80	12.90	-2	1,734	-0.12%
2018/03/05	1	12.80	5	12.65	12.65	-4	1,692	-0.24%
2018/03/02	0	0.00	11	13.02	12.95	-11	1,760	-0.62%
2018/02/27	5	12.85	0	0.00	12.45	5	1,673	0.30%
2018/02/26	5	12.55	0	0.00	12.70	5	1,674	0.30%
2018/02/21	2	11.60	0	0.00	11.65	2	1,704	0.12%
2018/02/09	3	11.00	0	0.00	11.00	3	1,799	0.17%
2018/02/06	5	11.50	0	0.00	11.15	5	1,809	0.28%
2018/02/05	0	0.00	20	12.33	12.30	-20	1,856	-1.08%
2018/02/01	1	12.65	0	0.00	12.70	1	1,962	0.05%
2018/01/30	5	12.70	0	0.00	12.75	5	2,085	0.24%
2018/01/22	58	12.89	0	0.00	12.90	58	2,612	2.22%
2018/01/15	2	12.68	0	0.00	12.70	2	3,275	0.06%
2018/01/12	16	12.97	0	0.00	12.90	16	3,446	0.46%
2018/01/11	2	12.88	0	0.00	12.85	2	3,779	0.05%
2018/01/10	6	13.22	0	0.00	12.95	6	4,210	0.14%
2018/01/09	1	13.35	0	0.00	13.40	1	4,238	0.02%
2018/01/08	5	13.70	16	13.62	13.50	-11	4,352	-0.25%
2018/01/05	5	13.50	0	0.00	13.45	5	4,444	0.11%
2018/01/03	1	13.40	0	0.00	13.30	1	4,445	0.02%