精成科 (6191)-元大-蘆洲券商分點個股進出

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
70.4
漲跌
▼0.6
漲幅
-0.85%
成交量
6,068張
產業
上市電子零組件類股▼3.22%
521人加入追蹤

立即追蹤
本地時間:14:30

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

精成科 (6191)籌碼相關－元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	1	71.50	70.40	-1	5,171	-0.02%
2024/04/18	0	0.00	1	71.00	71.00	-1	5,113	-0.02%
2024/04/17	1	69.50	1	70.20	70.00	0	5,085	0.00%
2024/04/16	1	69.00	3	69.30	69.00	-2	5,072	-0.04%
2024/04/15	1	69.20	4.1	69.56	69.60	-3.1	5,015	-0.06%
2024/04/12	3.1	70.15	1	71.30	69.70	2.1	4,968	0.04%
2024/04/11	1	70.00	2	70.55	70.80	-1	4,920	-0.02%
2024/04/10	15	70.91	0	0.00	70.50	15	4,923	0.30%
2024/04/08	1	71.30	2	72.05	71.90	-1	4,898	-0.02%
2024/04/03	4	71.88	0	0.00	72.00	4	4,898	0.08%
2024/04/02	12.7	72.34	11	72.05	72.60	1.7	4,894	0.03%
2024/04/01	4	72.45	3	72.53	72.70	1	4,893	0.02%
2024/03/29	12.1	73.37	8	73.49	72.70	4.1	4,908	0.08%
2024/03/28	8	74.52	20.1	75.23	73.70	-12	4,829	-0.25%
2024/03/27	22	73.06	6.3	72.18	73.20	15.7	4,646	0.34%
2024/03/26	4	70.48	3	70.53	69.40	1	4,591	0.02%
2024/03/25	1	71.60	3	71.53	71.20	-2	4,596	-0.04%
2024/03/22	5	71.74	1	71.60	71.40	4	4,705	0.09%
2024/03/21	63.1	75.45	57	73.81	73.60	6.1	4,720	0.13%
2024/03/20	7.4	75.12	20.1	74.34	76.10	-12.7	4,459	-0.29%
2024/03/19	10	69.65	18	69.09	69.20	-8	3,975	-0.20%
2024/03/18	0	0.00	1	65.10	66.40	-1	3,794	-0.03%
2024/03/15	0	0.00	1	65.40	64.90	-1	3,791	-0.03%
2024/03/14	0	0.00	5	64.64	65.30	-5	3,792	-0.13%
2024/03/13	0	0.00	4	65.25	64.60	-4	3,798	-0.11%
2024/03/12	0	64.60	0	0.00	64.60	0	3,825	0.00%
2024/03/11	4.1	63.60	0	0.00	63.50	4.1	3,882	0.11%
2024/03/08	6.1	65.16	39	65.96	64.10	-32.9	3,929	-0.84%
2024/03/07	4	68.48	4	68.03	67.60	0	3,999	0.00%
2024/03/06	0	0.00	4	68.58	68.60	-4	4,252	-0.09%
2024/03/05	23.3	68.54	8.1	68.21	68.70	15.2	4,495	0.34%
2024/03/04	5	66.40	1.2	66.50	66.30	3.8	4,448	0.09%
2024/03/01	1	65.80	1	66.00	66.00	0	4,454	0.00%
2024/02/29	2	65.65	1	65.80	65.30	1	4,433	0.02%
2024/02/27	2	67.25	1.4	66.82	66.30	0.6	4,396	0.01%
2024/02/26	7	67.47	2.2	67.59	67.50	4.8	4,382	0.11%
2024/02/23	0	0.00	2.2	68.51	68.10	-2.2	4,407	-0.05%
2024/02/22	18	68.40	1	68.40	68.10	17	4,525	0.38%
2024/02/21	0	0.00	2.1	68.80	68.90	-2.1	4,550	-0.05%
2024/02/20	0	0.00	5	69.64	69.30	-5	4,590	-0.11%
2024/02/19	0	0.00	1	69.80	69.80	-1	4,588	-0.02%
2024/02/16	20	69.66	6	69.42	69.20	14	4,599	0.30%
2024/02/15	0	68.70	18	69.02	69.20	-18	4,553	-0.40%
2024/02/05	2	63.80	1.2	64.30	64.30	0.8	4,455	0.02%
2024/02/02	1	64.30	0	0.00	64.70	1	4,505	0.02%
2024/02/01	0	0.00	1	64.20	64.90	-1	4,540	-0.02%
2024/01/30	3	64.47	0	0.00	64.30	3	4,625	0.06%
2024/01/29	7	65.07	2	65.40	65.50	5	4,679	0.11%
2024/01/26	1	64.40	6.2	64.98	64.80	-5.2	4,802	-0.11%
2024/01/25	1	64.30	3	64.23	63.50	-2	5,147	-0.04%
2024/01/24	4	65.63	1	66.70	64.70	3	5,724	0.05%
2024/01/23	1	65.60	1	65.80	65.80	0	5,960	0.00%
2024/01/22	0	0.00	4	65.38	64.90	-4	5,958	-0.07%
2024/01/19	1	64.50	0	0.00	64.30	1	5,961	0.02%
2024/01/18	3	64.77	3	65.13	65.10	0	5,978	0.00%
2024/01/17	11	65.65	2	65.90	65.20	9	5,970	0.15%
2024/01/16	1	65.30	0	0.00	65.50	1	5,952	0.02%
2024/01/15	0	0.00	1	65.00	65.00	-1	5,946	-0.02%
2024/01/12	1.1	62.71	3	62.77	63.00	-1.9	5,930	-0.03%
2024/01/11	1	63.50	0	0.00	63.50	1	5,941	0.02%
2024/01/10	2.1	62.33	0	0.00	62.90	2.1	6,019	0.03%
2024/01/08	0	0.00	1	64.10	64.10	-1	6,040	-0.02%
2024/01/05	2.1	64.55	0	0.00	64.50	2.1	6,074	0.03%
2024/01/04	6	64.60	6	65.03	65.10	0	6,078	0.00%
2024/01/03	1	64.50	3.2	65.34	65.10	-2.2	6,124	-0.04%
2023/12/29	3	64.33	4	64.50	64.50	-1	6,259	-0.02%
2023/12/28	5	63.98	0	0.00	63.70	5	6,278	0.08%
2023/12/27	3.6	64.14	3	64.20	64.30	0.6	6,348	0.01%
2023/12/26	2	63.70	2	64.30	64.30	0	6,403	0.00%
2023/12/25	7	63.64	2	63.55	63.70	5	6,357	0.08%
2023/12/22	2	64.40	1	65.00	64.90	1	6,298	0.02%
2023/12/21	3.1	64.07	1	64.20	64.00	2.1	6,269	0.03%
2023/12/20	5.2	65.15	1	64.70	64.80	4.2	6,269	0.07%
2023/12/19	6	64.77	19.2	65.17	65.30	-13.2	6,272	-0.21%
2023/12/18	13.2	69.50	10	68.27	68.00	3.2	6,152	0.05%
2023/12/15	5	74.34	3	75.20	72.90	2	6,063	0.03%
2023/12/14	3	73.20	1.1	72.35	73.40	1.9	5,987	0.03%
2023/12/13	0	0.00	5.3	70.92	71.10	-5.3	5,957	-0.09%
2023/12/12	0	0.00	0.1	70.80	70.30	-0.1	6,040	0.00%
2023/12/11	1	71.00	2.1	71.95	70.70	-1.1	6,083	-0.02%
2023/12/08	0	0.00	3	72.17	72.20	-3	6,121	-0.05%
2023/12/07	3	71.70	2	71.20	71.50	1	6,167	0.02%
2023/12/06	0	0.00	4	71.13	71.00	-4	6,245	-0.06%
2023/12/05	1	69.80	10.2	69.38	70.00	-9.2	6,364	-0.14%
2023/12/04	7	72.33	5.2	71.78	70.10	1.8	6,681	0.03%
2023/12/01	17	69.49	29.4	69.68	70.50	-12.4	6,663	-0.19%
2023/11/30	12.7	66.96	13.2	67.06	69.00	-0.5	6,466	-0.01%
2023/11/29	4	64.03	4	64.13	64.20	0	6,214	0.00%
2023/11/28	1	63.20	0	0.00	63.20	1	6,221	0.02%
2023/11/27	0	0.00	0.2	61.90	61.90	-0.2	6,258	0.00%
2023/11/24	1	62.00	1	61.50	61.50	0	6,290	0.00%
2023/11/23	6.3	62.07	0.1	62.30	61.50	6.2	6,357	0.10%
2023/11/22	5.3	61.98	11.3	62.09	61.80	-6	6,400	-0.09%
2023/11/21	13	65.05	2.2	65.85	62.80	10.8	6,460	0.17%
2023/11/17	5.5	64.11	3.2	64.13	64.50	2.3	6,575	0.03%
2023/11/16	2.3	62.81	2	62.95	63.10	0.3	6,614	0.01%
2023/11/15	6.2	64.00	3	63.90	63.30	3.2	6,703	0.05%
2023/11/14	0	0.00	1	62.80	63.00	-1	6,751	-0.01%
2023/11/13	3	62.00	2	62.05	61.90	1	6,837	0.01%
2023/11/10	2.1	61.81	3	61.84	62.00	-0.9	6,927	-0.01%
2023/11/09	2	63.20	4	63.40	63.40	-2	7,017	-0.03%
2023/11/08	5	63.64	1	62.40	62.50	4	7,052	0.06%
2023/11/07	0.3	64.14	0.1	64.20	63.40	0.2	7,139	0.00%
2023/11/06	13	63.53	14.1	64.05	64.00	-1.1	7,240	-0.02%
2023/11/03	0.1	62.40	0.5	63.73	62.40	-0.4	7,229	-0.01%
2023/11/02	9.1	62.82	17.9	63.05	63.90	-8.8	7,160	-0.12%
2023/11/01	24.4	60.62	21	60.15	61.20	3.4	6,866	0.05%
2023/10/31	45	60.75	67	61.24	61.60	-22	6,314	-0.35%
2023/10/27	10	55.70	10	56.10	56.00	0	6,205	0.00%
2023/10/26	1	54.50	1	55.70	54.90	0	6,275	0.00%
2023/10/24	2	54.65	1	54.80	55.70	1	6,364	0.02%
2023/10/23	1.1	54.02	1	54.90	54.30	0.1	6,446	0.00%
2023/10/20	0.1	53.90	2	53.60	53.90	-1.9	6,629	-0.03%
2023/10/19	2	54.50	0	0.00	55.00	2	6,661	0.03%
2023/10/18	2.2	53.61	9	53.89	54.30	-6.8	6,673	-0.10%
2023/10/17	0	0.00	4	56.18	55.40	-4	6,673	-0.06%
2023/10/16	1.4	56.06	23	55.74	56.00	-21.6	6,859	-0.32%
2023/10/13	2.1	56.71	6	56.80	56.60	-3.9	7,113	-0.05%
2023/10/12	3	57.90	20	57.83	58.00	-17	7,355	-0.23%
2023/10/11	0.3	57.33	3	58.13	57.40	-2.7	7,465	-0.04%
2023/10/06	32.4	58.67	5	59.73	57.80	27.4	7,486	0.37%
2023/10/05	2	62.05	10	62.20	61.90	-8	7,397	-0.11%
2023/10/04	7	62.26	0	0.00	62.70	7	7,446	0.09%
2023/10/03	2	64.40	0	0.00	63.10	2	7,513	0.03%
2023/10/02	7	64.40	28.2	63.84	64.60	-21.2	7,555	-0.28%
2023/09/28	0	0.00	2	62.10	62.00	-2	7,521	-0.03%
2023/09/27	2	61.35	2	61.40	61.70	0	7,551	0.00%
2023/09/26	1	62.50	0	0.00	62.20	1	7,565	0.01%
2023/09/25	28	62.03	2	61.35	62.20	26	7,573	0.34%
2023/09/22	3	57.90	1	58.50	59.60	2	7,532	0.03%
2023/09/21	8	59.84	8.1	59.97	59.60	-0.1	7,598	0.00%
2023/09/20	14	62.06	12	61.37	61.30	2	7,734	0.03%
2023/09/19	11	63.32	11	62.76	62.80	0	7,802	0.00%
2023/09/18	2	62.20	2	62.70	62.30	0	7,809	0.00%
2023/09/15	11	62.05	15	62.33	61.90	-4	7,808	-0.05%
2023/09/14	4	61.33	3.1	61.61	61.80	0.9	7,723	0.01%
2023/09/13	2	60.40	3	60.47	60.40	-1	7,665	-0.01%
2023/09/12	0	0.00	2	60.10	59.40	-2	7,623	-0.03%
2023/09/11	4	58.75	0	0.00	58.70	4	7,563	0.05%
2023/09/08	2	61.85	3	61.20	61.00	-1	7,459	-0.01%
2023/09/07	37.1	61.60	40	62.09	60.90	-2.9	7,295	-0.04%
2023/09/06	5	60.02	7	59.89	60.50	-2	6,934	-0.03%
2023/09/05	0	0.00	5.3	58.43	58.60	-5.3	6,852	-0.08%
2023/09/04	0	0.00	1	55.80	56.10	-1	6,782	-0.01%
2023/09/01	0.1	56.05	0	0.00	55.60	0.1	6,899	0.00%
2023/08/31	3	55.60	2.4	56.55	56.80	0.6	6,881	0.01%
2023/08/30	2	55.15	0	0.00	54.90	2	6,913	0.03%
2023/08/29	5	54.70	3	54.87	55.10	2	6,913	0.03%
2023/08/28	4.1	56.55	5	56.08	55.90	-0.9	6,888	-0.01%
2023/08/25	2	57.50	2.2	57.34	57.40	-0.2	6,919	0.00%
2023/08/24	10.2	57.14	9.2	55.60	55.90	1	6,840	0.01%
2023/08/23	1	59.60	2	58.90	58.80	-1	6,610	-0.02%
2023/08/22	13	58.71	11	58.85	58.80	2	6,650	0.03%
2023/08/21	3	57.93	3	57.87	58.00	0	6,629	0.00%
2023/08/18	3	56.23	2	55.65	55.80	1	6,599	0.02%
2023/08/17	2	55.90	2	55.80	56.20	0	6,552	0.00%
2023/08/16	1	53.00	5.8	53.42	54.10	-4.8	6,509	-0.07%
2023/08/15	4	53.30	20	53.08	53.40	-16	6,428	-0.25%
2023/08/14	0.1	50.50	12	51.50	51.70	-11.9	6,322	-0.19%
2023/08/11	6	51.63	7	51.86	52.10	-1	6,321	-0.02%
2023/08/10	4	52.18	4	51.85	52.10	0	6,240	0.00%
2023/08/09	0	0.00	13	51.97	51.80	-13	6,149	-0.21%
2023/08/08	4	51.55	9.1	51.29	51.60	-5.1	6,153	-0.08%
2023/08/07	0	0.00	4.5	50.71	50.90	-4.5	6,165	-0.07%
2023/08/04	0	0.00	1	49.10	49.05	-1	6,241	-0.02%
2023/08/02	13	48.69	6	48.58	48.25	7	6,212	0.11%
2023/08/01	8	50.14	27	49.88	50.40	-19	6,216	-0.31%
2023/07/31	5	51.52	0	51.90	51.30	5	6,527	0.08%
2023/07/28	12	50.28	7	50.07	51.20	5	6,583	0.08%
2023/07/27	5	50.70	1	50.60	50.70	4	6,498	0.06%
2023/07/26	4	51.32	1.5	51.00	51.10	2.5	6,442	0.04%
2023/07/25	18.2	51.41	19	51.19	51.40	-0.8	6,337	-0.01%
2023/07/24	5	49.02	5	48.70	49.10	0	6,126	0.00%
2023/07/21	10	48.10	10	47.97	48.45	0	6,069	0.00%
2023/07/20	10	48.48	12	49.61	48.20	-2	6,029	-0.03%
2023/07/19	10.2	49.17	3	48.52	48.10	7.2	5,952	0.12%
2023/07/18	22	50.83	6	52.13	50.80	16	5,773	0.28%
2023/07/17	32.5	52.45	7	52.51	52.50	25.5	5,479	0.47%
2023/07/14	1	48.70	7	49.11	49.45	-6	5,214	-0.12%
2023/07/13	11	47.96	22	47.63	47.95	-11	5,110	-0.22%
2023/07/12	5	47.68	0	0.00	47.50	5	5,038	0.10%
2023/07/11	3	46.98	1.9	47.40	47.30	1.1	4,997	0.02%
2023/07/10	10.2	46.23	29	45.72	46.05	-18.8	4,919	-0.38%
2023/07/07	13	46.67	10	46.30	47.30	3	4,812	0.06%
2023/07/06	15	48.70	12	48.90	48.20	3	4,772	0.06%
2023/07/05	11	47.65	2	47.65	47.75	9	4,694	0.19%
2023/07/04	23.2	46.92	47	46.71	47.05	-23.8	4,681	-0.51%
2023/07/03	5	47.18	2	47.08	47.20	3	4,655	0.06%
2023/06/30	4	45.70	5	45.71	45.90	-1	4,678	-0.02%
2023/06/29	5	46.10	0	45.95	46.20	5	4,640	0.11%
2023/06/28	59	46.73	11.8	46.58	46.80	47.2	4,514	1.04%
2023/06/27	17	44.31	5	44.74	44.50	12	4,337	0.28%
2023/06/26	1	43.20	11.1	43.68	44.15	-10.1	4,197	-0.24%
2023/06/21	2	43.20	0	0.00	43.20	2	4,175	0.05%
2023/06/20	2	42.05	2	42.35	42.20	0	4,117	0.00%
2023/06/19	0	0.00	2	42.00	42.15	-2	4,180	-0.05%
2023/06/15	0	0.00	2	42.70	42.60	-2	4,317	-0.05%
2023/06/14	0	0.00	1	42.59	42.50	-1	4,289	-0.02%
2023/06/13	1	41.90	0	41.85	42.25	1	4,282	0.02%
2023/06/12	0	41.90	21	41.83	42.00	-21	4,258	-0.49%
2023/06/09	1	42.25	3.5	42.11	42.20	-2.5	4,246	-0.06%
2023/06/08	2.3	41.50	13	41.82	41.65	-10.7	4,211	-0.25%
2023/06/07	26.1	41.97	5	41.98	42.00	21.1	4,177	0.51%
2023/06/06	0	0.00	1.2	40.37	40.60	-1.2	4,037	-0.03%
2023/06/05	0	0.00	1	40.45	40.45	-1	4,008	-0.02%
2023/06/02	7	39.89	0	0.00	39.70	7	3,934	0.18%
2023/06/01	10	39.75	1	39.60	39.75	9	3,952	0.23%
2023/05/30	0	0.00	1	39.45	39.55	-1	3,822	-0.03%
2023/05/29	2	39.53	1	39.50	39.75	1	3,788	0.03%
2023/05/26	5	39.51	8	39.50	39.15	-3	3,754	-0.08%
2023/05/25	0	0.00	10	40.11	40.20	-10	3,676	-0.27%
2023/05/24	1	39.55	5	39.60	39.60	-4	3,587	-0.11%
2023/05/22	0	0.00	7	38.41	38.50	-7	3,467	-0.20%
2023/05/19	0	0.00	2	37.85	37.85	-2	3,393	-0.06%
2023/05/18	0	37.70	6	37.75	37.75	-6	3,357	-0.18%
2023/05/17	10	37.63	24	37.68	37.55	-14	3,354	-0.42%
2023/05/16	0	0.00	1	37.60	37.50	-1	3,265	-0.03%
2023/05/15	0	0.00	0.1	37.35	37.40	-0.1	3,211	0.00%
2023/05/12	0	37.10	1.8	37.25	37.65	-1.8	3,149	-0.06%
2023/05/11	3	37.48	4	37.23	37.15	-1	3,069	-0.03%
2023/05/10	0	0.00	2.3	37.33	37.65	-2.3	2,987	-0.08%
2023/05/09	2	36.35	2	36.30	36.40	0	2,823	0.00%
2023/05/08	2	37.00	1	37.10	36.85	1	2,788	0.04%
2023/05/05	8	36.89	6.5	37.04	36.45	1.5	2,680	0.06%
2023/05/04	3.5	36.16	18	36.29	37.30	-14.5	2,307	-0.63%
2023/05/03	13	34.07	0	0.00	33.95	13	2,159	0.60%
2023/05/02	0	0.00	1	34.00	34.15	-1	2,163	-0.05%
2023/04/25	3	33.10	1.2	33.07	32.95	1.8	2,123	0.09%
2023/04/21	0	0.00	113	33.36	33.25	-113	2,086	-5.42%	大賣/鉅額交易
2023/04/20	2	34.00	0	0.00	33.90	2	2,048	0.10%
2023/04/19	0	0.00	1	33.95	34.15	-1	2,032	-0.05%
2023/04/18	3	34.15	0	0.00	34.15	3	1,998	0.15%
2023/04/17	1	34.35	0	0.00	34.55	1	1,963	0.05%
2023/04/14	0	0.00	1	34.40	34.10	-1	1,923	-0.05%
2023/04/12	10	34.30	0	0.00	34.25	10	1,864	0.54%
2023/04/11	1	34.25	0	0.00	34.30	1	1,843	0.05%
2023/04/10	0	33.65	0	0.00	33.75	0	1,732	0.00%
2023/04/07	0	0.00	1	34.05	33.85	-1	1,708	-0.06%
2023/04/06	1	32.95	0.5	33.00	33.35	0.5	1,661	0.03%
2023/03/31	1	33.90	1.1	33.74	33.85	-0.1	1,612	-0.01%
2023/03/29	0	0.00	2	33.25	33.20	-2	1,489	-0.13%
2023/03/28	0	0.00	2	32.70	32.60	-2	1,460	-0.14%
2023/03/27	0	0.00	0	33.35	33.05	0	1,428	0.00%
2023/03/24	5	33.60	0	0.00	33.30	5	1,413	0.35%
2023/03/23	2	33.15	12.1	33.01	33.10	-10.1	1,356	-0.74%
2023/03/22	1	33.70	12	33.45	33.10	-11	1,330	-0.83%
2023/03/21	15.6	33.54	38	33.21	33.50	-22.4	1,244	-1.80%
2023/03/20	0.1	31.65	0	0.00	31.75	0.1	1,054	0.01%
2023/03/15	0	0.00	3	31.82	31.50	-3	1,024	-0.29%
2023/03/14	0	0.00	0.2	31.55	31.45	-0.2	1,023	-0.02%
2023/03/13	25	31.81	0	0.00	31.80	25	1,003	2.49%
2023/03/10	0	0.00	12	31.47	31.35	-12	965	-1.24%
2023/03/09	1	31.60	1	31.50	31.50	0	961	0.00%
2023/03/08	1	31.80	2	31.80	31.80	-1	968	-0.10%
2023/03/07	4	31.49	3.2	31.46	31.60	0.8	950	0.09%
2023/03/06	10	31.65	3.9	31.50	31.40	6.1	921	0.66%
2023/03/03	1	30.20	2	30.25	30.45	-1	861	-0.12%
2023/03/02	10	29.90	2	30.00	30.00	8	832	0.96%
2023/03/01	1	29.80	0	0.00	29.80	1	828	0.12%
2023/02/24	0	0.00	1	30.05	30.00	-1	832	-0.12%
2023/02/23	104	30.30	0.4	30.15	30.20	103.6	832	12.44%	大買/鉅額交易
2023/02/22	1	29.55	0	0.00	29.60	1	810	0.12%
2023/02/21	1	29.80	0	0.00	29.75	1	823	0.12%
2023/02/20	8	29.99	0	0.00	29.95	8	842	0.95%
2023/02/17	18	29.90	0	0.00	29.95	18	852	2.11%
2023/02/16	0	29.80	0	0.00	29.85	0	861	0.00%
2023/02/15	1	29.80	4	29.95	29.80	-3	932	-0.32%
2023/02/14	3	29.18	0	0.00	29.15	3	923	0.32%
2023/02/09	0	29.60	0	0.00	29.40	0	982	0.00%
2023/02/07	0	0.00	1	29.80	29.60	-1	1,074	-0.09%
2023/02/01	1	28.80	12	28.85	29.25	-11	1,131	-0.97%
2023/01/31	0	0.00	3	28.70	28.75	-3	1,117	-0.27%
2023/01/30	0	0.00	5	28.35	28.30	-5	1,110	-0.45%
2023/01/16	0	0.00	2	27.80	27.60	-2	1,111	-0.18%
2023/01/06	0	0.00	1	27.75	27.80	-1	1,164	-0.09%
2023/01/03	0	0.00	1	27.40	27.70	-1	1,204	-0.08%
2022/12/29	0	0.00	0.8	27.25	27.40	-0.8	1,226	-0.07%
2022/12/28	1	27.70	0.1	27.65	27.60	0.9	1,231	0.07%
2022/12/26	1	28.05	0	0.00	28.05	1	1,236	0.08%
2022/12/23	11	27.51	0	0.00	27.60	11	1,231	0.89%
2022/12/20	10	28.00	0	0.00	27.60	10	1,258	0.79%
2022/12/19	0.3	28.35	0	0.00	28.20	0.3	1,275	0.02%
2022/12/14	0	0.00	2	28.95	28.95	-2	1,270	-0.16%
2022/12/13	2	28.65	1	28.80	28.65	1	1,265	0.08%
2022/12/06	0.3	29.70	0	0.00	29.20	0.3	1,246	0.03%
2022/12/05	1	30.35	0	0.00	30.10	1	1,227	0.08%
2022/12/02	0	0.00	2	30.50	30.30	-2	1,216	-0.16%
2022/12/01	0.3	30.18	6	30.32	30.20	-5.7	1,196	-0.48%
2022/11/30	7	30.00	0	0.00	30.05	7	1,182	0.59%
2022/11/29	0	0.00	1	29.35	29.40	-1	1,169	-0.09%
2022/11/25	4	29.40	1	29.50	29.40	3	1,174	0.26%
2022/11/21	0	0.00	1	29.60	29.10	-1	1,201	-0.08%
2022/11/17	0	0.00	3	30.05	30.00	-3	1,185	-0.25%
2022/11/16	0	0.00	2	29.75	29.80	-2	1,171	-0.17%
2022/11/14	14	29.71	0	0.00	29.75	14	1,151	1.22%
2022/11/11	2	30.30	1	29.65	29.55	1	1,146	0.09%
2022/11/10	4	29.40	5	29.25	29.55	-1	1,172	-0.09%
2022/11/09	5	29.15	8	29.03	29.35	-3	1,170	-0.26%
2022/11/07	0	0.00	3	29.33	28.95	-3	1,170	-0.26%
2022/11/04	0	0.00	39	28.85	29.00	-39	1,219	-3.20%
2022/11/03	6	28.47	51	28.04	28.95	-45	1,200	-3.75%
2022/11/02	2	27.30	38	27.70	27.80	-36	1,169	-3.08%
2022/11/01	0	0.00	14.9	26.49	27.35	-14.9	1,185	-1.26%
2022/10/28	0	0.00	1	25.45	25.25	-1	1,168	-0.09%
2022/10/27	0	0.00	2	25.28	25.30	-2	1,170	-0.17%
2022/10/24	0	0.00	10	25.58	25.35	-10	1,190	-0.84%
2022/10/20	1	24.90	0	0.00	25.65	1	1,188	0.08%
2022/10/19	1	25.55	0	0.00	25.30	1	1,180	0.08%
2022/10/18	1	25.20	0	0.00	25.65	1	1,178	0.08%
2022/10/17	5	24.70	0	0.00	24.80	5	1,181	0.42%
2022/10/14	5	24.70	1	24.95	24.95	4	1,191	0.34%
2022/10/13	1	24.15	0	0.00	23.80	1	1,199	0.08%
2022/10/12	10	25.20	0	0.00	25.20	10	1,194	0.84%
2022/10/06	0	0.00	15	26.60	26.50	-15	1,206	-1.24%
2022/10/05	1	26.35	5	26.30	25.95	-4	1,198	-0.33%
2022/10/03	1	25.05	1	25.30	25.30	0	1,204	0.00%
2022/09/29	25	25.20	0	0.00	25.25	25	1,226	2.04%
2022/09/28	1	24.65	0	0.00	24.40	1	1,230	0.08%
2022/09/27	0	0.00	2	25.55	25.55	-2	1,230	-0.16%
2022/09/26	6	25.63	0	0.00	25.40	6	1,245	0.48%
2022/09/22	25	26.92	0	0.00	27.00	25	1,297	1.93%
2022/09/21	10	27.20	0	0.00	27.25	10	1,302	0.77%
2022/09/20	5	27.50	0	0.00	27.65	5	1,316	0.38%
2022/09/19	11	27.69	0	0.00	27.30	11	1,331	0.83%
2022/09/13	2	27.90	10	27.98	28.00	-8	1,392	-0.57%
2022/09/12	0	0.00	10	27.85	27.85	-10	1,428	-0.70%
2022/09/07	20	27.03	0.4	27.25	27.00	19.6	1,630	1.20%
2022/09/06	21	27.79	0.5	27.78	27.40	20.6	1,689	1.22%
2022/09/05	1	28.05	0.2	28.05	27.85	0.8	1,695	0.05%
2022/08/30	5	28.80	0	0.00	28.80	5	1,830	0.27%
2022/08/29	11	28.40	7	28.30	28.40	4	1,859	0.22%
2022/08/26	3	29.30	0	0.00	29.30	3	1,922	0.16%
2022/08/23	0.1	28.75	0	0.00	28.65	0.1	2,313	0.00%
2022/08/22	1	29.10	2	28.95	28.95	-1	2,322	-0.04%
2022/08/19	2	29.10	3	29.32	29.35	-1	2,350	-0.04%
2022/08/18	2	29.13	11	29.10	29.10	-9	2,486	-0.36%
2022/08/17	10.7	29.51	17	29.35	29.40	-6.3	2,493	-0.25%
2022/08/16	2	29.25	2	29.23	29.25	0	2,394	0.00%
2022/08/15	4	28.79	2	28.83	28.80	2	2,364	0.08%
2022/08/12	10	28.63	20	28.83	28.80	-10	2,350	-0.43%
2022/08/11	3	29.03	54	28.70	29.00	-51	2,333	-2.19%
2022/08/10	5	28.10	0	0.00	28.20	5	2,270	0.22%
2022/08/09	10	27.48	0	0.00	27.45	10	2,272	0.44%
2022/08/08	2	28.88	0	0.00	28.90	2	2,254	0.09%
2022/08/05	3	29.40	0	0.00	29.40	3	2,206	0.14%
2022/08/04	3	29.10	31	29.15	29.05	-28	2,209	-1.27%
2022/08/03	0.1	29.00	0	0.00	28.70	0.1	2,212	0.00%
2022/08/02	1	29.10	0	0.00	29.00	1	2,235	0.04%
2022/07/27	0	0.00	1	29.10	29.30	-1	2,271	-0.04%
2022/07/26	1	29.05	1	29.00	28.85	0	2,269	0.00%
2022/07/25	2	29.50	0	0.00	29.50	2	2,281	0.09%
2022/07/22	0	0.00	17	29.43	29.55	-17	2,339	-0.73%
2022/07/19	0	0.00	20	28.75	29.10	-20	2,379	-0.84%
2022/07/18	0	0.00	6	28.75	28.65	-6	2,392	-0.25%
2022/07/15	0	0.00	0.3	28.05	28.10	-0.3	2,431	-0.01%
2022/07/13	2	26.95	0	0.00	27.00	2	2,458	0.08%
2022/07/12	0.1	26.20	1	26.10	26.10	-0.9	2,503	-0.04%
2022/07/11	2.1	27.16	0	0.00	27.20	2.1	2,554	0.08%
2022/07/08	1	27.75	0	0.00	27.55	1	3,058	0.03%
2022/07/05	11	27.17	0	0.00	27.10	11	3,222	0.34%
2022/07/04	4.1	26.60	0	0.00	26.55	4.1	3,218	0.13%
2022/07/01	22	28.00	2	27.45	26.55	20	3,242	0.62%
2022/06/30	0	0.00	2	28.63	28.60	-2	3,219	-0.06%
2022/06/29	10	29.75	0	0.00	29.80	10	3,199	0.31%
2022/06/28	0	0.00	2	30.10	30.10	-2	3,208	-0.06%
2022/06/27	0	0.00	5	30.70	30.65	-5	3,228	-0.15%
2022/06/24	3	30.48	5	30.31	30.20	-2	3,240	-0.06%
2022/06/23	20	29.85	0	0.00	29.75	20	3,278	0.61%
2022/06/22	3	30.13	0	0.00	29.80	3	3,263	0.09%
2022/06/21	40	30.32	2	30.60	30.80	38	3,253	1.17%
2022/06/20	14	30.91	2	30.98	29.90	12	3,255	0.37%
2022/06/17	64	31.84	1	31.65	31.85	63	3,217	1.96%
2022/06/16	8	33.58	50	33.52	32.35	-42	3,187	-1.32%
2022/06/15	0	0.00	16	32.74	32.65	-16	3,045	-0.53%
2022/06/14	24	31.37	0	0.00	31.90	24	2,997	0.80%
2022/06/13	27	32.11	4	31.95	31.70	23	2,998	0.77%
2022/06/10	8	33.49	10	33.25	33.15	-2	2,976	-0.07%
2022/06/09	5	32.91	1	33.15	33.15	4	2,930	0.14%
2022/06/08	7	33.58	2	33.45	33.35	5	2,911	0.17%
2022/06/07	6	33.09	4	33.33	33.35	2	2,886	0.07%
2022/06/02	23.1	33.83	54	34.12	34.10	-30.9	2,810	-1.10%
2022/06/01	5	32.20	27	32.04	32.35	-22	2,504	-0.88%
2022/05/31	20	31.05	0	0.00	31.05	20	2,460	0.81%
2022/05/30	1	31.95	3	31.85	31.80	-2	2,449	-0.08%
2022/05/27	20	31.43	2	32.00	31.40	18	2,441	0.74%
2022/05/26	2	31.90	70	31.89	31.80	-68	2,416	-2.81%
2022/05/24	1	30.55	0	0.00	30.35	1	2,291	0.04%
2022/05/23	1	31.00	0	0.00	31.10	1	2,312	0.04%
2022/05/18	4	31.13	11	31.04	31.25	-7	2,437	-0.29%
2022/05/17	1	31.10	25	30.82	31.10	-24	2,468	-0.97%
2022/05/16	0	0.00	30	30.12	30.20	-30	2,468	-1.22%
2022/05/12	32	29.10	0	0.00	28.85	32	2,487	1.29%
2022/05/11	1.4	29.57	0	0.00	29.60	1.4	2,477	0.06%
2022/05/10	26	30.11	0	0.00	30.25	26	2,468	1.05%
2022/05/09	68	31.19	1.2	31.22	30.55	66.8	2,480	2.69%
2022/05/06	10	32.35	0	0.00	32.50	10	2,452	0.41%
2022/05/05	0	0.00	0.8	32.90	32.95	-0.8	2,465	-0.03%
2022/05/04	0	0.00	2	32.70	32.70	-2	2,472	-0.08%
2022/04/29	0	0.00	1	32.75	32.75	-1	2,506	-0.04%
2022/04/28	1	32.90	87	32.77	32.40	-86	2,513	-3.42%
2022/04/27	41	31.05	9	30.92	31.35	32	2,459	1.30%
2022/04/26	6	32.17	0	0.00	32.10	6	2,442	0.25%
2022/04/25	28	32.19	1	32.02	32.00	27	2,458	1.10%
2022/04/22	4	34.15	7	33.77	33.60	-3	2,462	-0.12%
2022/04/21	1	34.10	3	33.85	33.75	-2	2,474	-0.08%
2022/04/20	1	33.15	3	33.13	33.00	-2	2,439	-0.08%
2022/04/19	33	33.18	1	33.05	32.95	32	2,446	1.31%
2022/04/18	1	33.05	5	33.25	32.70	-4	2,459	-0.16%
2022/04/15	5.2	33.89	7	33.74	33.95	-1.8	2,426	-0.07%
2022/04/14	38.1	34.79	153	34.74	34.30	-115	2,404	-4.78%	大賣/鉅額交易
2022/04/13	11	31.67	2	33.58	33.90	9	1,924	0.47%
2022/04/11	40	31.15	2	31.88	31.00	38	1,832	2.07%
2022/04/08	20	32.53	0	0.00	32.35	20	1,825	1.10%
2022/04/07	1	32.45	0	0.00	32.20	1	1,863	0.05%
2022/04/06	10	33.40	0	0.00	33.35	10	1,866	0.54%
2022/04/01	0	0.00	4	33.80	33.90	-4	1,989	-0.20%
2022/03/30	1	34.35	0	0.00	34.55	1	2,310	0.04%
2022/03/29	2.4	34.72	5	34.60	34.10	-2.6	2,298	-0.11%
2022/03/28	1	34.10	0	0.00	34.80	1	2,305	0.04%
2022/03/25	0	0.00	1	34.40	34.40	-1	2,288	-0.04%
2022/03/24	0	0.00	2	34.10	34.35	-2	2,329	-0.09%
2022/03/23	1	34.60	0	0.00	34.55	1	2,362	0.04%
2022/03/22	0	34.20	0	0.00	34.20	0	2,396	0.00%
2022/03/18	3.1	33.79	0	0.00	33.55	3.1	2,528	0.12%
2022/03/16	2	33.10	0.1	33.10	33.15	1.9	2,700	0.07%
2022/03/10	0	34.35	1	34.45	34.35	-1	3,896	-0.03%
2022/03/08	20	34.10	0.8	34.10	33.15	19.2	4,042	0.48%
2022/03/07	0	34.70	0	0.00	34.10	0	4,088	0.00%
2022/03/04	1	35.25	0	0.00	35.25	1	4,085	0.02%
2022/03/03	1	35.65	0	0.00	35.60	1	4,129	0.02%
2022/03/02	7	35.75	0	0.00	35.75	7	4,187	0.17%
2022/03/01	1	35.95	0	0.00	35.80	1	4,262	0.02%
2022/02/25	20	35.56	0	0.00	35.65	20	4,343	0.46%
2022/02/24	0.2	35.40	7	35.82	35.35	-6.8	4,384	-0.16%
2022/02/23	0	0.00	10	36.75	36.45	-10	4,420	-0.23%
2022/02/22	2	36.73	11	36.80	36.80	-9	4,493	-0.20%
2022/02/21	0	0.00	2	36.15	36.60	-2	4,631	-0.04%
2022/02/18	1	35.55	21	35.85	35.90	-20	4,646	-0.43%
2022/02/17	5	35.99	0	0.00	35.70	5	4,699	0.11%
2022/02/16	1	35.35	0	0.00	35.40	1	4,750	0.02%
2022/02/15	21	35.01	0	0.00	34.65	21	4,766	0.44%
2022/02/14	1	34.90	3	35.05	34.95	-2	4,786	-0.04%
2022/02/11	1	35.90	0	0.00	35.70	1	4,842	0.02%
2022/02/10	0	0.00	1	36.15	36.10	-1	4,866	-0.02%
2022/02/09	2	36.08	0	0.00	36.25	2	4,881	0.04%
2022/02/07	10	35.55	0	0.00	35.95	10	5,065	0.20%
2022/01/26	0	0.00	2	35.20	35.15	-2	5,190	-0.04%
2022/01/25	2	35.55	3	35.38	35.10	-1	5,340	-0.02%
2022/01/21	0.1	35.90	0	0.00	35.90	0.1	5,403	0.00%
2022/01/19	0	0.00	3	36.15	36.50	-3	5,629	-0.05%
2022/01/18	2	36.95	1	36.50	36.55	1	5,639	0.02%
2022/01/17	1.1	36.70	0	0.00	36.80	1.1	5,628	0.02%
2022/01/14	9	35.53	5.8	35.53	35.50	3.2	5,606	0.06%
2022/01/13	0	0.00	1	36.25	36.20	-1	5,596	-0.02%
2022/01/12	0	0.00	1	36.15	36.20	-1	5,610	-0.02%
2022/01/11	0.5	36.50	4	36.38	36.40	-3.5	5,642	-0.06%
2022/01/10	5	36.89	4	36.76	36.90	1	5,634	0.02%
2022/01/07	3	37.42	1.4	37.01	36.95	1.6	5,646	0.03%
2022/01/06	20	37.55	0	0.00	37.40	20	5,641	0.35%
2022/01/05	0	0.00	17	37.82	37.65	-17	5,650	-0.30%
2022/01/04	0	0.00	2	38.20	38.05	-2	5,657	-0.04%
2022/01/03	2	38.70	2	38.35	38.20	0	5,697	0.00%
2021/12/30	7	38.68	10	38.85	38.60	-3	5,768	-0.05%
2021/12/29	6	38.90	3	39.03	38.95	3	5,828	0.05%
2021/12/28	26	39.33	3	39.12	39.10	23	5,831	0.39%
2021/12/27	21	39.32	43	39.14	39.00	-22	5,740	-0.38%
2021/12/24	1	38.50	18	38.44	38.20	-17	5,696	-0.30%
2021/12/23	2.1	37.67	2	37.58	37.55	0.1	5,638	0.00%
2021/12/22	3	37.53	1	37.55	37.30	2	5,653	0.04%
2021/12/20	2	37.58	0	0.00	37.65	2	5,633	0.04%
2021/12/17	8.3	37.12	1	37.10	37.05	7.3	5,606	0.13%
2021/12/16	12.4	37.54	2	37.45	37.45	10.4	5,577	0.19%
2021/12/15	12	37.49	1	37.25	37.45	11	5,545	0.20%
2021/12/14	11	37.55	0	0.00	37.25	11	5,515	0.20%
2021/12/13	12	38.41	20	38.38	38.25	-8	5,440	-0.15%
2021/12/10	4	38.96	4	39.14	38.85	0	5,412	0.00%
2021/12/09	18.8	39.87	6.3	40.50	39.65	12.5	5,331	0.23%
2021/12/08	33.2	40.57	39.4	40.76	41.60	-6.2	5,041	-0.12%
2021/12/07	8.3	38.78	14.9	39.50	38.75	-6.6	4,536	-0.15%
2021/12/06	8	39.18	11	38.79	38.40	-3	4,408	-0.07%
2021/12/03	0	0.00	2	38.60	38.65	-2	4,258	-0.05%
2021/12/02	1.6	38.11	0	0.00	37.70	1.6	4,195	0.04%
2021/12/01	5	38.20	3	38.35	38.20	2	4,204	0.05%
2021/11/30	1	37.25	0	0.00	37.65	1	4,179	0.02%
2021/11/29	0	0.00	2	36.60	36.80	-2	4,188	-0.05%
2021/11/26	3.1	37.41	3	37.47	37.35	0.1	4,199	0.00%
2021/11/25	2	38.40	1	38.80	38.35	1	4,177	0.02%
2021/11/24	2	38.25	0.8	38.00	38.50	1.2	4,211	0.03%
2021/11/23	2.1	37.91	0	0.00	37.50	2.1	4,181	0.05%
2021/11/22	0	37.80	6.6	37.95	38.00	-6.6	4,188	-0.16%
2021/11/19	8	37.25	0.7	37.75	37.20	7.3	4,210	0.17%
2021/11/18	22.2	38.18	6.8	38.62	37.85	15.3	4,200	0.36%
2021/11/17	1	37.75	8	37.77	37.75	-7	4,074	-0.17%
2021/11/16	7.2	37.75	3	38.23	37.60	4.2	4,151	0.10%
2021/11/15	8	38.12	9.7	38.19	38.40	-1.7	4,129	-0.04%
2021/11/12	1	37.10	1	37.50	37.40	0	4,175	0.00%
2021/11/11	0.2	37.65	4.4	37.57	37.30	-4.2	4,281	-0.10%
2021/11/10	0	0.00	13.9	37.98	37.85	-13.9	4,364	-0.32%
2021/11/09	0	0.00	8.7	37.10	37.25	-8.7	4,589	-0.19%
2021/11/08	5	36.92	0.8	36.90	37.00	4.2	4,764	0.09%
2021/11/05	11	37.31	9	37.00	37.10	2	4,832	0.04%
2021/11/04	1	37.50	5.7	37.92	38.00	-4.7	4,843	-0.10%
2021/11/03	0	0.00	11	36.92	36.85	-11	4,895	-0.22%
2021/11/02	7.4	35.95	6.7	36.52	35.60	0.7	4,847	0.01%
2021/11/01	5	35.15	9	35.36	35.40	-4	4,760	-0.08%
2021/10/29	6	35.03	2	35.23	35.35	4	4,908	0.08%
2021/10/28	9.4	35.05	8.9	35.29	34.60	0.4	5,044	0.01%
2021/10/27	0	0.00	10	34.13	34.75	-10	5,276	-0.19%
2021/10/26	0.1	33.04	0	0.00	32.75	0.1	5,404	0.00%
2021/10/25	5	33.00	2	33.00	33.00	3	5,514	0.05%
2021/10/22	19	32.67	3	32.25	32.25	16	5,605	0.29%
2021/10/21	9.2	33.16	1	32.85	32.85	8.2	5,703	0.14%
2021/10/20	6.1	33.96	47	33.81	33.55	-40.9	5,783	-0.71%
2021/10/12	5	30.50	2	30.45	31.50	3	5,919	0.05%
2021/10/08	4	31.53	1	30.85	30.80	3	6,082	0.05%
2021/10/07	31	31.43	0	0.00	31.30	31	7,076	0.44%
2021/10/06	0	0.00	0	31.50	31.10	0	7,813	0.00%
2021/10/05	12	31.36	4	31.45	31.90	8	7,953	0.10%
2021/10/04	4	32.35	33	32.78	31.80	-29	8,042	-0.36%
2021/10/01	1	32.75	190.4	32.69	32.40	-189.4	8,144	-2.33%	大賣/鉅額交易
2021/09/30	1	33.20	16	33.38	33.25	-15	8,173	-0.18%
2021/09/29	0	0.00	5	32.74	33.20	-5	8,202	-0.06%
2021/09/28	10	32.03	0.1	32.00	32.50	9.9	8,354	0.12%
2021/09/27	3	32.57	91	32.81	32.60	-88	8,505	-1.03%
2021/09/24	38	33.48	21	33.45	33.15	17	9,105	0.19%
2021/09/23	1	32.40	70	31.86	32.35	-69	9,144	-0.75%
2021/09/22	10.1	30.65	1	30.70	31.05	9.1	9,534	0.09%
2021/09/17	0	0.00	2	30.95	31.40	-2	9,643	-0.02%
2021/09/16	15	30.88	0	0.00	30.90	15	9,729	0.15%
2021/09/15	20.1	31.05	4	31.00	31.05	16.1	9,973	0.16%
2021/09/14	0	0.00	1	31.50	31.35	-1	10,226	-0.01%
2021/09/10	1	31.85	5	31.90	31.90	-4	10,396	-0.04%
2021/09/09	1	31.50	0	0.00	31.55	1	10,474	0.01%
2021/09/08	37	31.14	1	31.00	30.85	36	10,699	0.34%
2021/09/07	23	31.53	0	0.00	31.55	23	10,766	0.21%
2021/09/06	1	32.30	0	0.00	31.90	1	10,908	0.01%
2021/09/03	11	33.35	3	33.37	33.15	8	10,936	0.07%
2021/09/02	1	33.15	1	33.35	33.10	0	11,091	0.00%
2021/09/01	6	33.53	0	0.00	33.65	6	11,238	0.05%
2021/08/31	1	33.20	0	33.20	33.50	1	11,246	0.01%
2021/08/30	3	33.50	21	33.65	33.35	-18	11,271	-0.16%
2021/08/27	0	0.00	1	33.05	32.90	-1	11,229	-0.01%
2021/08/26	0	0.00	1	32.90	33.25	-1	11,234	-0.01%
2021/08/25	3	33.30	24	33.13	33.10	-21	11,338	-0.19%
2021/08/24	2	32.48	2	32.70	32.50	0	11,467	0.00%
2021/08/23	13	32.90	31	32.58	32.70	-18	11,562	-0.16%
2021/08/20	32	31.09	4	31.13	31.50	28	11,539	0.24%
2021/08/19	10.1	31.95	0	0.00	31.40	10.1	11,588	0.09%
2021/08/18	7	31.14	15	32.70	32.80	-8	11,624	-0.07%
2021/08/17	20	32.56	5.5	31.69	31.30	14.5	11,842	0.12%
2021/08/16	35	32.88	3	32.77	32.75	32	11,849	0.27%
2021/08/13	16	34.44	10	33.95	33.95	6	11,822	0.05%
2021/08/12	16	35.38	16	35.31	35.20	0	11,806	0.00%
2021/08/11	34	35.84	43	35.14	35.05	-9	12,117	-0.07%
2021/08/10	1	36.50	29.3	36.75	36.55	-28.3	12,109	-0.23%
2021/08/09	19	36.28	29	36.51	35.95	-10	12,111	-0.08%
2021/08/06	25	37.43	38	37.41	37.20	-13	12,112	-0.11%
2021/08/05	16	37.01	10.2	37.15	37.30	5.8	11,922	0.05%
2021/08/04	10	36.55	7	36.53	36.40	3	11,955	0.03%
2021/08/03	5	36.30	32	36.55	36.85	-27	12,084	-0.22%
2021/08/02	19	36.30	30	36.28	36.40	-11	12,072	-0.09%
2021/07/30	8	35.60	36	35.68	35.45	-28	11,974	-0.23%
2021/07/29	18	35.17	21.2	35.60	35.65	-3.2	12,025	-0.03%
2021/07/28	30	34.61	210.3	34.38	35.45	-180.3	12,152	-1.48%	大賣/鉅額交易
2021/07/27	89	35.95	48	35.97	35.65	41	12,288	0.33%
2021/07/26	224	36.97	48	37.01	36.75	176	12,343	1.43%	大買/鉅額交易
2021/07/23	8	35.53	26	35.58	35.55	-18	12,578	-0.14%
2021/07/22	18	34.81	23	34.85	34.40	-5	12,838	-0.04%
2021/07/21	13.3	33.94	17	33.72	33.30	-3.7	12,832	-0.03%
2021/07/20	6	34.25	7	34.21	34.00	-1	12,912	-0.01%
2021/07/19	9	34.89	12	34.92	34.90	-3	12,937	-0.02%
2021/07/16	14	35.56	4	35.44	35.35	10	13,121	0.08%
2021/07/15	57	35.00	28	35.12	35.20	29	13,165	0.22%
2021/07/14	199.3	37.48	62	38.41	35.55	137.3	13,131	1.05%	大買/鉅額交易
2021/07/13	40.2	37.78	155	39.17	39.35	-114.8	12,255	-0.94%	大賣/鉅額交易
2021/07/12	5.2	35.95	17	35.67	35.80	-11.8	11,596	-0.10%
2021/07/09	18	35.28	44	35.46	34.90	-26	11,514	-0.23%
2021/07/08	4	35.51	34	35.53	35.45	-30	11,576	-0.26%
2021/07/07	21	34.80	27	34.92	34.65	-6	11,594	-0.05%
2021/07/06	14	35.19	20	35.35	35.05	-6	11,704	-0.05%
2021/07/05	64	35.92	80	35.92	35.80	-16	11,852	-0.13%
2021/07/02	10	35.80	19	35.06	34.95	-9	11,797	-0.08%
2021/07/01	75.3	35.48	59	36.22	34.80	16.3	11,781	0.14%
2021/06/30	24	34.08	19	34.48	34.75	5	11,284	0.04%
2021/06/29	32	34.99	38	34.65	34.50	-6	11,136	-0.05%
2021/06/28	10.1	33.80	30	34.24	34.40	-19.9	10,778	-0.18%
2021/06/25	12	33.78	7	33.77	33.40	5	10,796	0.05%
2021/06/24	39.3	33.79	16	34.06	33.95	23.3	10,849	0.21%
2021/06/23	20	33.75	45	33.85	34.10	-25	10,711	-0.23%
2021/06/22	5	32.50	25.1	32.96	32.65	-20.1	10,780	-0.19%
2021/06/21	25.1	32.27	12	32.35	32.30	13.1	11,991	0.11%
2021/06/18	9	33.32	3	33.52	33.20	6	12,188	0.05%
2021/06/17	41	33.61	20	33.65	33.65	21	12,287	0.17%
2021/06/16	17	32.75	10	32.81	32.80	7	12,266	0.06%
2021/06/15	11	32.32	40	32.95	33.35	-29	12,663	-0.23%
2021/06/11	23	32.49	9	32.19	31.95	14	12,703	0.11%
2021/06/10	27	32.55	23	32.53	32.50	4	12,714	0.03%
2021/06/09	24	32.73	19	32.58	32.25	5	12,670	0.04%
2021/06/08	3	31.85	22	31.90	31.85	-19	12,606	-0.15%
2021/06/07	20	30.70	2	31.35	31.50	18	12,654	0.14%
2021/06/04	10	31.40	2	31.60	31.45	8	12,799	0.06%
2021/06/03	3	31.80	23	31.88	32.05	-20	12,866	-0.16%
2021/06/02	25	32.00	26	31.74	31.70	-1	12,999	-0.01%
2021/06/01	9	33.08	41	32.78	32.65	-32	13,120	-0.24%
2021/05/31	9	32.02	13.1	32.20	32.20	-4.1	13,123	-0.03%
2021/05/28	2	31.45	2	31.60	31.50	0	13,203	0.00%
2021/05/27	3	30.95	1	31.20	30.90	2	13,926	0.01%
2021/05/26	30.1	31.09	0	0.00	31.20	30.1	14,731	0.20%
2021/05/25	39	31.46	23	31.59	31.50	16	14,771	0.11%
2021/05/24	4	29.88	1	30.00	29.95	3	14,668	0.02%
2021/05/21	5	29.55	6	29.18	29.25	-1	15,180	-0.01%
2021/05/20	1	29.45	3	29.15	28.75	-2	15,279	-0.01%
2021/05/19	25	29.56	129	29.21	29.85	-104	15,364	-0.68%	大賣/鉅額交易
2021/05/18	4	27.53	0	0.00	28.35	4	15,190	0.03%
2021/05/17	100.1	26.25	44	26.10	25.80	56.1	15,148	0.37%
2021/05/14	3	28.93	2	29.10	28.45	1	15,049	0.01%
2021/05/13	11	28.65	10	28.45	28.35	1	14,977	0.01%
2021/05/12	41	29.30	5	29.18	28.40	36	15,139	0.24%
2021/05/11	50	31.08	9	30.48	30.10	41	14,962	0.27%
2021/05/10	15	32.78	6	32.87	32.70	9	14,811	0.06%
2021/05/07	1	32.90	0	0.00	33.40	1	14,822	0.01%
2021/05/06	23	32.22	2	32.48	31.95	21	14,811	0.14%
2021/05/05	24.1	32.69	5	33.65	32.90	19.1	14,775	0.13%
2021/05/04	11	32.81	24	32.90	32.80	-13	14,681	-0.09%
2021/05/03	36	34.85	64	35.40	35.30	-28	14,512	-0.19%
2021/04/29	89	36.82	63	35.69	35.40	26	14,359	0.18%
2021/04/28	7	35.64	81	35.79	36.70	-74	13,913	-0.53%
2021/04/27	5	33.96	3	33.95	33.75	2	13,619	0.01%
2021/04/26	49	35.01	3	35.22	34.50	46	13,771	0.33%
2021/04/23	26	34.39	28	34.39	34.50	-2	13,707	-0.01%
2021/04/22	35	34.85	31	34.77	33.50	4	13,883	0.03%
2021/04/21	12	34.97	31	34.56	35.10	-19	13,962	-0.14%
2021/04/20	22	34.54	44	34.25	34.25	-22	13,870	-0.16%
2021/04/19	14	33.66	18	33.98	34.05	-4	13,816	-0.03%
2021/04/16	2	32.93	6	33.16	33.35	-4	13,858	-0.03%
2021/04/15	34	32.70	0	0.00	32.60	34	13,906	0.24%
2021/04/14	4	32.19	1.1	32.33	32.15	2.9	13,938	0.02%
2021/04/13	2	33.00	11.1	32.98	32.80	-9.1	13,967	-0.06%
2021/04/12	16	33.66	0	0.00	33.45	16	13,970	0.11%
2021/04/09	46	34.13	33	34.01	34.10	13	13,870	0.09%
2021/04/08	53	33.38	38	33.38	33.55	15	13,661	0.11%
2021/04/07	40	32.78	51	32.75	32.85	-11	13,537	-0.08%
2021/04/06	17.4	32.30	33	32.33	32.25	-15.6	13,476	-0.12%
2021/04/01	5	31.68	12	31.74	31.75	-7	13,464	-0.05%
2021/03/31	21	31.75	4	31.79	31.70	17	13,526	0.13%
2021/03/30	101	31.71	113	31.86	32.00	-12	13,573	-0.09%	大買/大賣/
2021/03/29	33	31.36	29.1	31.31	31.30	3.9	13,504	0.03%
2021/03/26	85	31.71	6	31.68	31.70	79	13,511	0.58%
2021/03/25	31	31.71	12	31.66	31.40	19	13,605	0.14%
2021/03/24	117.1	32.74	231	32.71	32.70	-113.9	13,600	-0.84%	大買/大賣/鉅額交易
2021/03/23	106	30.17	20	30.46	31.00	86	12,386	0.69%	大買/
2021/03/22	29	30.36	42	30.08	30.25	-13	12,194	-0.11%
2021/03/19	68	30.16	7	30.05	30.50	61	12,191	0.50%
2021/03/18	75	30.28	186	30.03	30.00	-111	12,147	-0.91%	大賣/鉅額交易
2021/03/17	155	29.71	7.3	29.26	29.10	147.7	11,943	1.24%	大買/鉅額交易
2021/03/16	21	28.98	4	28.95	28.80	17	12,073	0.14%
2021/03/15	1	28.95	82	28.46	29.00	-81	12,463	-0.65%
2021/03/12	45.3	28.82	20	28.69	28.60	25.3	12,568	0.20%
2021/03/11	53	28.61	8	28.72	28.75	45	13,343	0.34%
2021/03/10	20	28.68	2	28.90	28.35	18	13,647	0.13%
2021/03/09	1	27.55	17	27.66	28.00	-16	13,935	-0.11%
2021/03/08	5	28.31	2	28.18	27.95	3	13,984	0.02%
2021/03/05	38.5	28.79	27	28.57	28.45	11.5	14,005	0.08%
2021/03/04	26	28.56	10	28.95	28.80	16	14,031	0.11%
2021/03/03	14	28.52	35	28.47	28.40	-21	14,210	-0.15%
2021/03/02	80	29.49	79	29.25	28.70	1	14,358	0.01%
2021/02/26	82	27.93	75	27.77	28.10	7	13,726	0.05%
2021/02/25	40	26.89	30	26.77	26.95	10	13,054	0.08%
2021/02/24	22.2	26.95	10	26.73	26.65	12.2	13,159	0.09%
2021/02/23	50	27.29	11	27.50	27.40	39	13,079	0.30%
2021/02/22	10	26.28	12	26.41	26.55	-2	12,617	-0.02%
2021/02/19	15	26.05	18	25.96	26.15	-3	12,705	-0.02%
2021/02/18	10	25.45	13	25.53	26.05	-3	13,038	-0.02%
2021/02/17	11	24.71	12	24.85	24.90	-1	13,491	-0.01%
2021/02/05	18	24.25	0	0.00	24.15	18	13,541	0.13%
2021/02/04	15	24.45	1	24.35	24.35	14	13,579	0.10%
2021/02/03	8	25.04	11	24.89	24.85	-3	13,631	-0.02%
2021/02/02	1	24.35	1	24.35	24.20	0	13,605	0.00%
2021/02/01	0	0.00	3	23.85	23.90	-3	13,654	-0.02%
2021/01/29	17	24.06	2	24.10	23.65	15	13,663	0.11%
2021/01/28	1	24.20	2	24.05	24.40	-1	13,720	-0.01%
2021/01/27	0	0.00	11	24.05	24.00	-11	13,791	-0.08%
2021/01/26	2	24.05	11	24.06	23.55	-9	14,159	-0.06%
2021/01/25	22	23.43	3.1	23.69	23.90	18.9	14,129	0.13%
2021/01/22	1	24.20	10	24.10	24.10	-9	14,149	-0.06%
2021/01/21	8	24.55	1	25.00	24.15	7	14,222	0.05%
2021/01/20	17	25.10	6	25.02	24.75	11	14,240	0.08%
2021/01/19	11	26.56	11	26.29	25.85	0	14,219	0.00%
2021/01/18	18	25.60	7	25.90	25.60	11	14,175	0.08%
2021/01/15	12	26.57	34	26.64	26.35	-22	14,279	-0.15%
2021/01/14	35	26.72	47	26.90	27.20	-12	14,786	-0.08%
2021/01/13	3	25.90	6	25.98	25.90	-3	15,460	-0.02%
2021/01/12	0	0.00	28.4	25.58	25.55	-28.4	15,476	-0.18%
2021/01/11	10	26.38	17	26.14	26.25	-7	15,595	-0.04%
2021/01/08	4	25.56	12	25.88	25.60	-8	15,511	-0.05%
2021/01/07	8	25.44	0	0.00	25.55	8	15,580	0.05%
2021/01/06	16	25.73	31	25.89	25.30	-15	15,616	-0.10%
2021/01/05	14	25.69	1	25.80	26.20	13	15,576	0.08%
2021/01/04	8	25.48	0.5	25.40	25.50	7.5	15,507	0.05%
2020/12/30	10	25.45	3	25.50	25.35	7	15,492	0.05%
2020/12/29	0	0.00	14	25.72	25.75	-14	15,499	-0.09%
2020/12/28	5	25.77	9	25.67	25.75	-4	15,443	-0.03%
2020/12/25	13	25.25	1	25.05	25.10	12	15,368	0.08%
2020/12/24	5	25.49	9	25.41	25.25	-4	15,292	-0.03%
2020/12/23	1	24.85	11	24.87	24.85	-10	15,214	-0.07%
2020/12/22	2	25.33	21	25.22	24.80	-19	15,269	-0.12%
2020/12/21	4	25.69	13	25.60	25.70	-9	15,191	-0.06%
2020/12/18	25	26.14	11	26.01	26.50	14	15,033	0.09%
2020/12/17	31	25.43	2	25.45	25.40	29	14,779	0.20%
2020/12/16	0	0.00	2	25.90	25.75	-2	14,749	-0.01%
2020/12/15	7	25.51	6	25.59	25.40	1	14,713	0.01%
2020/12/14	2	25.98	12	26.17	26.05	-10	14,594	-0.07%
2020/12/11	9	26.56	154	26.13	26.10	-145	14,537	-1.00%	大賣/鉅額交易
2020/12/10	6	27.54	2	27.40	27.05	4	14,332	0.03%
2020/12/09	30	27.22	27.4	27.40	27.80	2.6	14,215	0.02%
2020/12/08	16	26.13	10.1	26.32	26.15	5.9	13,847	0.04%
2020/12/07	27	26.86	37	26.47	26.50	-10	13,754	-0.07%
2020/12/04	26	24.89	19	24.97	25.65	7	12,973	0.05%
2020/12/03	51	24.41	9	24.79	24.50	42	12,803	0.33%
2020/12/02	6	24.19	19	24.12	24.15	-13	12,762	-0.10%
2020/12/01	10	23.96	23	23.94	24.20	-13	13,696	-0.09%
2020/11/30	26	24.08	57	23.98	23.70	-31	14,329	-0.22%
2020/11/27	36	24.00	16	24.20	24.10	20	14,307	0.14%
2020/11/26	13	23.78	16	23.43	24.00	-3	14,206	-0.02%
2020/11/25	40	23.43	10	23.39	23.10	30	13,931	0.22%
2020/11/24	8	23.73	3	23.48	23.25	5	13,896	0.04%
2020/11/23	9	23.51	5	23.54	23.55	4	13,828	0.03%
2020/11/20	4	23.30	8	23.38	23.25	-4	13,763	-0.03%
2020/11/19	6	23.28	2	23.30	23.15	4	13,842	0.03%
2020/11/18	11	23.13	20	23.15	23.10	-9	14,019	-0.06%
2020/11/17	56	23.66	38	23.53	23.45	18	14,150	0.13%
2020/11/16	58	23.38	8	23.53	23.95	50	14,077	0.36%
2020/11/13	0	0.00	7	22.58	22.80	-7	13,799	-0.05%
2020/11/12	25	22.81	0	0.00	22.40	25	14,186	0.18%
2020/11/11	12	22.31	10	22.49	22.65	2	14,869	0.01%
2020/11/10	10	22.62	8	22.75	22.25	2	15,658	0.01%
2020/11/09	1	22.35	13	22.37	22.40	-12	16,236	-0.07%
2020/11/06	1	22.40	4	22.26	22.05	-3	16,698	-0.02%
2020/11/05	10	22.29	0	0.00	22.20	10	16,657	0.06%
2020/11/04	11	22.05	4	22.26	22.30	7	16,608	0.04%
2020/11/03	37	22.64	13	22.30	22.10	24	16,534	0.15%
2020/11/02	3	21.90	4	21.93	21.90	-1	16,295	-0.01%
2020/10/30	6	22.20	10	22.27	21.65	-4	16,540	-0.02%
2020/10/29	3	22.35	0	0.00	22.35	3	16,403	0.02%
2020/10/28	10	22.20	6	22.24	22.15	4	16,304	0.02%
2020/10/27	4	23.11	13	22.97	22.85	-9	16,142	-0.06%
2020/10/26	4	23.03	5	23.07	22.90	-1	15,990	-0.01%
2020/10/23	14	23.74	22	23.66	23.55	-8	15,775	-0.05%
2020/10/22	30	23.76	63	24.03	23.75	-33	15,613	-0.21%
2020/10/21	127	23.39	62.3	23.72	24.45	64.7	14,920	0.43%	大買/
2020/10/19	32	22.28	14	22.31	21.90	18	13,998	0.13%
2020/10/16	2	21.80	15	21.74	21.60	-13	13,910	-0.09%
2020/10/15	20	22.46	19	22.35	21.90	1	13,897	0.01%
2020/10/14	0	0.00	1	21.95	21.80	-1	13,729	-0.01%
2020/10/13	30	21.66	30	21.44	21.30	0	13,649	0.00%
2020/10/12	0	0.00	5	21.46	21.25	-5	13,585	-0.04%
2020/10/08	1	21.35	4	21.34	21.25	-3	13,593	-0.02%
2020/10/07	0	0.00	21	21.05	21.10	-21	13,600	-0.15%
2020/10/06	0	0.00	21	20.92	20.95	-21	13,778	-0.15%
2020/10/05	0	0.00	14	20.48	20.60	-14	13,761	-0.10%
2020/09/30	1	20.15	2	20.30	20.30	-1	13,768	-0.01%
2020/09/29	4	19.85	0	0.00	19.75	4	13,818	0.03%
2020/09/28	20	19.78	20	19.72	19.75	0	13,934	0.00%
2020/09/25	3	18.97	5	18.75	18.95	-2	14,248	-0.01%
2020/09/24	11	19.71	0	0.00	19.65	11	14,786	0.07%
2020/09/23	0	0.00	2	20.45	20.15	-2	14,746	-0.01%
2020/09/22	37	20.36	5	20.41	20.20	32	14,708	0.22%
2020/09/21	2	20.80	3	20.87	20.70	-1	14,647	-0.01%
2020/09/18	3	21.12	0	0.00	21.15	3	14,606	0.02%
2020/09/17	3	21.08	10	20.85	21.15	-7	14,567	-0.05%
2020/09/16	3	20.90	3	21.08	20.70	0	14,510	0.00%
2020/09/15	4	21.24	1	21.30	21.15	3	14,397	0.02%
2020/09/14	20	20.90	36.7	21.09	21.10	-16.7	14,325	-0.12%
2020/09/11	5	20.22	15	20.58	20.15	-10	14,108	-0.07%
2020/09/10	15	21.02	12	20.93	20.90	3	14,005	0.02%
2020/09/09	35	20.50	62	20.45	20.60	-27	13,882	-0.19%
2020/09/08	51	20.45	18	20.71	20.60	33	13,778	0.24%
2020/09/07	5	21.76	64.2	22.26	21.15	-59.2	13,579	-0.44%
2020/09/04	91	22.58	86	22.50	22.50	5	13,177	0.04%
2020/09/03	158	21.85	55	22.04	22.55	103	12,118	0.85%	大買/鉅額交易
2020/09/02	13	20.50	37	20.54	20.50	-24	11,319	-0.21%
2020/09/01	17	20.71	26	20.58	20.85	-9	11,092	-0.08%
2020/08/31	15	19.97	8	20.21	20.00	7	10,852	0.06%
2020/08/28	7	20.21	5	20.04	20.10	2	10,805	0.02%
2020/08/27	5	19.66	12	19.88	19.80	-7	10,709	-0.07%
2020/08/26	12	20.55	13	20.64	20.25	-1	10,649	-0.01%
2020/08/25	13	20.53	9	20.36	20.25	4	10,562	0.04%
2020/08/24	18	20.45	16	20.64	20.55	2	10,492	0.02%
2020/08/21	40	20.53	12	20.45	21.00	28	10,543	0.27%
2020/08/20	17	19.70	10	20.19	19.35	7	10,259	0.07%
2020/08/19	15	21.72	34	21.28	21.45	-19	9,813	-0.19%
2020/08/18	30	21.99	50	21.83	21.70	-20	9,455	-0.21%
2020/08/17	104	21.47	119	21.29	21.70	-15	8,947	-0.17%	大買/大賣/
2020/08/14	161	20.09	84.1	20.64	20.55	76.9	8,193	0.94%	大買/
2020/08/13	65	19.12	88	18.98	19.60	-23	7,372	-0.31%
2020/08/12	41	17.75	14	17.65	17.85	27	6,571	0.41%
2020/08/07	1	17.05	21	17.20	17.10	-20	5,947	-0.34%
2020/08/06	18	17.38	22	17.20	17.15	-4	5,891	-0.07%
2020/08/05	33	16.89	72	17.10	17.00	-39	5,686	-0.69%
2020/08/04	0	0.00	8	16.08	16.00	-8	5,469	-0.15%
2020/08/03	2	15.80	4	16.03	15.90	-2	5,459	-0.04%
2020/07/31	6	15.57	1	15.60	15.50	5	5,405	0.09%
2020/07/30	3	15.35	0	0.00	15.65	3	5,394	0.06%
2020/07/28	2	15.15	8	15.19	15.10	-6	5,383	-0.11%
2020/07/27	7	15.85	0	0.00	15.70	7	5,373	0.13%
2020/07/24	4	15.65	1	15.80	15.55	3	5,273	0.06%
2020/07/23	0	0.00	3	16.05	16.25	-3	5,194	-0.06%
2020/07/22	5	16.25	2	16.35	16.45	3	5,113	0.06%
2020/07/20	0	0.00	25	15.86	16.00	-25	4,878	-0.51%
2020/07/16	2	16.20	0	0.00	16.30	2	4,788	0.04%
2020/07/14	10	16.20	3	16.25	16.25	7	4,620	0.15%
2020/07/13	6	16.38	14	16.41	16.50	-8	4,581	-0.17%
2020/07/10	9	15.56	5	16.05	15.55	4	4,387	0.09%
2020/07/09	2	15.80	0	0.00	15.80	2	4,346	0.05%
2020/07/08	0	0.00	4	15.85	16.05	-4	4,320	-0.09%
2020/07/07	15	15.68	21	16.01	15.75	-6	4,218	-0.14%
2020/07/06	23	16.14	38	16.17	16.25	-15	4,102	-0.37%
2020/07/03	53	15.81	38	15.66	16.10	15	3,749	0.40%
2020/07/02	9	14.56	8	14.59	14.65	1	3,103	0.03%
2020/07/01	1	14.15	3	14.25	14.20	-2	3,063	-0.07%
2020/06/30	5	14.04	3	14.08	14.05	2	3,063	0.07%
2020/06/29	2	14.08	2	14.00	13.95	0	3,068	0.00%
2020/06/24	1	14.30	1	14.40	14.25	0	3,058	0.00%
2020/06/23	4	14.04	0	0.00	14.05	4	3,093	0.13%
2020/06/22	1	14.25	1	14.15	14.15	0	3,183	0.00%
2020/06/19	6	14.34	2	14.45	14.25	4	3,219	0.12%
2020/06/18	1	14.20	4	14.24	14.20	-3	3,212	-0.09%
2020/06/17	0	0.00	3	14.05	14.05	-3	3,206	-0.09%
2020/06/16	1	13.95	2	14.15	14.15	-1	3,217	-0.03%
2020/06/15	2	13.68	0	0.00	13.75	2	3,278	0.06%
2020/06/12	4	13.91	2	13.98	14.05	2	3,282	0.06%
2020/06/11	6	14.68	13	14.44	14.25	-7	3,291	-0.21%
2020/06/10	6	14.60	0	0.00	14.65	6	3,294	0.18%
2020/06/09	1	14.80	5	14.87	14.75	-4	3,343	-0.12%
2020/06/08	1	14.80	0	0.00	14.80	1	3,357	0.03%
2020/06/05	1	14.95	5	14.85	14.85	-4	3,345	-0.12%
2020/06/04	7.4	14.88	34	14.79	14.75	-26.7	3,345	-0.80%
2020/06/03	0.3	14.85	10	15.00	14.85	-9.7	3,328	-0.29%
2020/06/02	13	14.82	65	15.00	15.10	-52	3,309	-1.57%
2020/06/01	3	15.15	0	0.00	15.05	3	3,234	0.09%
2020/05/29	11	14.70	3	15.10	15.15	8	3,239	0.25%
2020/05/28	37	14.82	23	14.80	14.60	14	3,215	0.44%
2020/05/27	1	13.60	5	14.05	14.50	-4	2,900	-0.14%
2020/05/26	0	0.00	5	13.50	13.45	-5	2,822	-0.18%
2020/05/25	10	13.40	0	0.00	13.40	10	2,815	0.36%
2020/05/22	0.4	13.35	0	0.00	13.35	0.4	2,827	0.01%
2020/05/21	2	13.70	0	0.00	13.70	2	2,828	0.07%
2020/05/20	5	13.65	0	0.00	13.60	5	2,823	0.18%
2020/05/19	0	0.00	20	13.40	13.40	-20	2,759	-0.72%
2020/05/18	5	13.15	0	0.00	13.10	5	2,743	0.18%
2020/05/15	20	13.20	0	0.00	13.35	20	2,729	0.73%
2020/05/14	0	0.00	4	13.70	13.40	-4	2,718	-0.15%
2020/05/12	3	14.15	0	0.00	14.15	3	2,725	0.11%
2020/05/11	9	14.31	1	14.50	14.50	8	2,716	0.29%
2020/05/08	2	14.00	0	0.00	13.95	2	2,612	0.08%
2020/05/04	2	13.90	12	13.98	13.90	-10	2,703	-0.37%
2020/04/30	7	14.15	16	14.17	14.25	-9	2,705	-0.33%
2020/04/29	30	14.03	60	14.06	14.00	-30	2,688	-1.12%
2020/04/28	51	13.91	0	0.00	13.85	51	2,685	1.90%
2020/04/27	0	0.00	10	14.10	14.20	-10	2,725	-0.37%
2020/04/23	2	13.83	2	13.70	13.80	0	2,688	0.00%
2020/04/22	1	13.50	2	13.38	13.65	-1	2,682	-0.04%
2020/04/21	10	13.40	0	0.00	13.40	10	2,683	0.37%
2020/04/20	11	13.85	2	13.80	13.85	9	2,661	0.34%
2020/04/17	2	14.30	6	13.90	13.85	-4	2,667	-0.15%
2020/04/16	2	14.15	2	14.08	14.10	0	2,636	0.00%
2020/04/14	0	0.00	1	13.65	13.60	-1	2,641	-0.04%
2020/04/13	7	13.56	7	13.55	13.40	0	2,646	0.00%
2020/04/09	0	0.00	4	13.35	13.10	-4	2,664	-0.15%
2020/04/07	4	12.36	11	12.30	12.40	-7	2,654	-0.26%
2020/04/06	0	12.50	0	0.00	12.15	0	2,656	0.00%
2020/03/30	10	11.55	11	11.88	11.90	-1	2,755	-0.04%
2020/03/27	1	12.45	5	12.25	12.00	-4	2,758	-0.15%
2020/03/26	2	11.95	27	12.04	12.25	-25	2,701	-0.93%
2020/03/25	20	11.63	0.1	11.80	11.65	19.9	2,607	0.76%
2020/03/24	41	10.89	0	0.00	10.90	41	2,598	1.58%
2020/03/23	0	10.50	0	0.00	10.35	0	2,575	0.00%
2020/03/20	2	10.95	0	0.00	10.90	2	2,583	0.08%
2020/03/19	0	0.00	4	10.58	10.10	-4	2,578	-0.16%
2020/03/18	2	11.35	6	11.37	11.20	-4	2,579	-0.16%
2020/03/16	1	12.10	0	0.00	11.85	1	2,576	0.04%
2020/03/13	1	11.75	0	0.00	12.45	1	2,541	0.04%
2020/03/12	0	0.00	4	13.43	13.00	-4	2,460	-0.16%
2020/03/11	0	0.00	15	14.45	14.15	-15	2,411	-0.62%
2020/03/10	76	14.21	0	0.00	14.50	76	2,393	3.18%
2020/03/09	0	0.00	20	14.75	14.50	-20	2,370	-0.84%
2020/03/05	10	15.50	5	15.60	15.50	5	2,348	0.21%
2020/03/04	3	15.55	49	15.48	15.55	-46	2,319	-1.98%
2020/03/03	6	15.28	16	15.31	15.45	-10	2,240	-0.45%
2020/03/02	52	14.28	202	14.25	14.65	-150	2,205	-6.80%	大賣/鉅額交易
2020/02/27	10	14.20	100	14.04	14.10	-90	2,181	-4.12%
2020/02/25	21	14.55	10	14.50	14.60	11	2,173	0.51%
2020/02/14	0	0.00	30	15.25	15.25	-30	2,306	-1.30%
2020/02/13	32	15.53	29	15.47	15.30	3	2,315	0.13%
2020/02/12	1	14.85	0	0.00	15.10	1	2,271	0.04%
2020/02/11	0	0.00	1	14.70	14.65	-1	2,280	-0.04%
2020/02/06	15	14.67	5	14.75	14.95	10	2,303	0.43%
2020/02/04	30	14.18	0	0.00	14.30	30	2,227	1.35%
2020/01/31	1	14.90	0	0.00	14.60	1	2,271	0.04%
2020/01/30	0	0.00	17	15.34	14.85	-17	2,290	-0.74%
2020/01/20	0	0.00	10	16.40	16.45	-10	2,238	-0.45%
2020/01/16	15	16.30	0	0.00	16.35	15	2,281	0.66%
2020/01/14	1	16.50	14	16.50	16.50	-13	2,347	-0.55%
2020/01/13	1	16.50	3	16.57	16.60	-2	2,354	-0.08%
2020/01/08	1	16.30	0	0.00	16.50	1	2,340	0.04%
2020/01/07	1	16.50	0	0.00	16.45	1	2,449	0.04%
2020/01/02	1	17.20	0	0.00	17.15	1	2,457	0.04%
2019/12/31	3	17.40	0	0.00	17.15	3	2,437	0.12%
2019/12/30	30	17.25	0	0.00	17.35	30	2,399	1.25%
2019/12/26	62	17.43	0	0.00	17.15	62	2,370	2.61%
2019/12/25	2	17.28	3	17.30	17.30	-1	2,331	-0.04%
2019/12/23	0	0.00	5	16.90	16.90	-5	2,308	-0.22%
2019/12/20	0	0.00	5	17.00	17.10	-5	2,328	-0.21%
2019/12/19	3	17.18	0	0.00	17.05	3	2,402	0.12%
2019/12/18	1	17.05	10	17.05	17.05	-9	2,503	-0.36%
2019/12/13	9	17.07	17	16.90	16.85	-8	2,549	-0.31%
2019/12/12	16	16.90	4	16.76	16.85	12	2,490	0.48%
2019/12/11	5	16.80	0	0.00	16.65	5	2,517	0.20%
2019/12/09	0	0.00	1	16.65	16.65	-1	2,565	-0.04%
2019/12/06	1	16.60	1	16.60	16.65	0	2,582	0.00%
2019/12/05	0	0.00	2	16.65	16.65	-2	2,640	-0.08%
2019/12/04	3	16.48	2	16.53	16.55	1	2,693	0.04%
2019/12/02	10	16.65	0	0.00	16.50	10	2,813	0.36%
2019/11/28	2	17.25	1	17.05	17.05	1	2,865	0.03%
2019/11/27	1	17.05	1	17.20	17.25	0	3,005	0.00%
2019/11/26	2	16.93	5	16.95	17.05	-3	3,048	-0.10%
2019/11/25	13	16.68	12	16.84	16.75	1	3,047	0.03%
2019/11/22	3	16.95	1	16.80	16.80	2	3,068	0.07%
2019/11/21	1	16.85	0	0.00	16.90	1	3,126	0.03%
2019/11/20	5	17.05	4	17.05	17.00	1	3,159	0.03%
2019/11/19	1	17.30	0	0.00	17.10	1	3,220	0.03%
2019/11/18	10	17.27	16	17.35	17.20	-6	3,263	-0.18%
2019/11/15	7	17.10	0	0.00	17.15	7	3,523	0.20%
2019/11/14	10	16.75	10	16.85	16.75	0	3,623	0.00%
2019/11/13	0	0.00	1	16.70	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	0	0.00	10	17.01	17.00	-10	3,689	-0.27%
2019/10/31	0	0.00	4	17.38	17.20	-4	3,888	-0.10%
2019/10/30	1	17.30	3	17.35	17.25	-2	3,966	-0.05%
2019/10/29	0	0.00	4	17.28	17.10	-4	4,101	-0.10%
2019/10/28	2	17.40	1	17.35	17.35	1	4,491	0.02%
2019/10/25	3	17.25	2	17.28	17.25	1	4,847	0.02%
2019/10/24	4	17.50	0	0.00	17.55	4	5,018	0.08%
2019/10/21	5	17.45	0	0.00	17.50	5	5,084	0.10%
2019/10/17	0	0.00	1	17.60	17.60	-1	5,101	-0.02%
2019/10/16	0	0.00	15	17.59	17.45	-15	5,103	-0.29%
2019/10/15	31	17.71	17	17.70	17.70	14	5,090	0.28%
2019/10/14	5	16.95	0	0.00	17.45	5	4,968	0.10%
2019/09/26	0	0.00	2	17.55	17.45	-2	5,165	-0.04%
2019/09/25	1	17.50	54	17.57	17.55	-53	5,176	-1.02%
2019/09/24	3	17.75	17	17.68	17.45	-14	5,157	-0.27%
2019/09/23	1	17.85	48	17.59	17.90	-47	5,077	-0.93%
2019/09/17	2	17.55	0	0.00	17.40	2	4,944	0.04%
2019/09/16	1	17.60	0	0.00	17.50	1	4,938	0.02%
2019/09/10	8	17.20	13	17.19	17.20	-5	4,935	-0.10%
2019/09/09	2	17.28	12	17.50	17.20	-10	4,941	-0.20%
2019/09/06	10	18.10	0	0.00	17.75	10	4,924	0.20%
2019/09/05	22	18.09	15	17.93	17.90	7	4,887	0.14%
2019/09/04	0	0.00	14	17.69	17.70	-14	4,820	-0.29%
2019/09/03	2	17.70	40	17.50	17.70	-38	4,833	-0.79%
2019/09/02	2	17.60	2	17.70	17.60	0	4,796	0.00%
2019/08/30	33	17.95	76	17.79	17.65	-43	4,754	-0.90%
2019/08/29	10	17.57	3	17.63	17.70	7	4,613	0.15%
2019/08/28	25	17.27	4	17.15	17.15	21	4,503	0.47%
2019/08/27	1	17.25	0	0.00	17.10	1	4,477	0.02%
2019/08/26	0	0.00	2	16.90	16.95	-2	4,466	-0.04%
2019/08/23	17	17.40	20	17.35	17.40	-3	4,412	-0.07%
2019/08/22	3	17.40	10	17.40	17.40	-7	4,386	-0.16%
2019/08/21	0	0.00	12	17.30	17.30	-12	4,350	-0.28%
2019/08/20	7	17.51	16	17.59	17.10	-9	4,303	-0.21%
2019/08/19	7	17.14	12	16.78	17.20	-5	4,031	-0.12%
2019/08/16	8	16.33	4.2	16.37	16.35	3.8	3,906	0.10%
2019/08/15	4	15.98	5	15.98	16.05	-1	3,928	-0.03%
2019/08/14	4	16.10	10	16.14	16.00	-6	3,928	-0.15%
2019/08/13	5	15.92	3	15.90	15.80	2	3,906	0.05%
2019/08/12	3	15.85	6	16.02	16.15	-3	3,897	-0.08%
2019/08/08	7	15.57	8	15.68	15.75	-1	3,939	-0.03%
2019/08/07	5	15.63	7	15.30	15.15	-2	3,955	-0.05%
2019/08/06	26	15.27	4	15.43	15.45	22	4,096	0.54%
2019/08/05	4	15.84	2	15.60	15.55	2	4,070	0.05%
2019/08/02	4	16.23	3	15.90	15.90	1	4,036	0.02%
2019/08/01	3	17.20	2	16.70	16.60	1	4,063	0.02%
2019/07/31	17	17.39	9	17.47	17.05	8	3,958	0.20%
2019/07/30	9	17.53	26.4	17.80	18.10	-17.4	3,798	-0.46%
2019/07/29	8	17.15	31	17.17	17.60	-23	3,453	-0.67%
2019/07/26	19	16.03	29.6	16.08	16.00	-10.6	3,119	-0.34%
2019/07/25	5	15.55	2	15.65	15.55	3	2,956	0.10%
2019/07/24	34	15.81	8	15.73	15.70	26	2,931	0.89%
2019/07/23	3	15.50	30	15.69	15.65	-27	2,973	-0.91%
2019/07/22	50	15.41	16	15.40	15.40	34	2,935	1.16%
2019/07/19	104	15.30	8	15.28	15.25	96	2,961	3.24%	大買/
2019/07/18	4	15.45	2	15.40	15.15	2	3,010	0.07%
2019/07/17	4	15.35	4	15.45	15.50	0	3,021	0.00%
2019/07/16	2	15.45	0	0.00	15.30	2	3,312	0.06%
2019/07/15	4	15.63	9	15.42	15.40	-5	3,411	-0.15%
2019/07/12	7	15.10	16	15.28	15.45	-9	3,417	-0.26%
2019/07/11	3	15.15	1	15.05	15.00	2	3,463	0.06%
2019/07/10	5	15.17	0	0.00	15.15	5	3,509	0.14%
2019/07/09	2	15.00	9	14.97	15.05	-7	3,469	-0.20%
2019/07/08	9	14.95	4	14.93	14.95	5	3,489	0.14%
2019/07/05	2	15.05	1	14.95	14.85	1	3,522	0.03%
2019/07/04	0	0.00	8	15.06	15.10	-8	3,538	-0.23%
2019/07/03	6	15.10	5	14.85	14.85	1	3,560	0.03%
2019/07/02	3	14.85	10	14.90	14.90	-7	3,524	-0.20%
2019/07/01	5	14.77	3	14.90	14.75	2	3,580	0.06%
2019/06/28	9	14.73	1	14.70	14.55	8	3,598	0.22%
2019/06/27	2	14.70	10	14.76	14.70	-8	3,630	-0.22%
2019/06/26	0	0.00	7	14.57	14.60	-7	3,626	-0.19%
2019/06/25	9	14.81	1	14.65	14.60	8	3,639	0.22%
2019/06/24	18	14.82	21	14.84	14.85	-3	3,654	-0.08%
2019/06/21	2	14.75	23	14.62	14.70	-21	3,641	-0.58%
2019/06/20	45	14.88	0	0.00	14.70	45	3,649	1.23%
2019/06/19	36	14.51	24	14.65	14.70	12	3,661	0.33%
2019/06/18	2	14.70	4	14.35	14.35	-2	3,585	-0.06%
2019/06/17	3	14.40	40	14.42	14.45	-37	3,565	-1.04%
2019/06/14	25	14.37	12	14.36	14.35	13	3,572	0.36%
2019/06/13	8	14.19	4	14.10	14.10	4	3,534	0.11%
2019/06/12	8	14.14	6	14.15	14.15	2	3,516	0.06%
2019/06/11	3	14.00	6	14.12	14.20	-3	3,482	-0.09%
2019/06/06	3	13.80	14	13.73	13.65	-11	3,436	-0.32%
2019/06/05	3	14.00	1	13.85	13.85	2	3,433	0.06%
2019/06/04	2	14.00	3	13.90	13.90	-1	3,429	-0.03%
2019/06/03	6	13.83	37	13.86	13.90	-31	3,439	-0.90%
2019/05/31	15	14.01	21	14.02	14.10	-6	3,437	-0.17%
2019/05/30	0	0.00	5	13.89	13.80	-5	3,418	-0.15%
2019/05/29	4	13.73	19	13.45	13.65	-15	3,411	-0.44%
2019/05/28	11	14.11	0	0.00	13.65	11	3,394	0.32%
2019/05/27	5	14.22	0	0.00	14.10	5	3,388	0.15%
2019/05/24	7	14.36	2	14.40	14.30	5	3,396	0.15%
2019/05/23	6	14.43	6	14.38	14.35	0	3,556	0.00%
2019/05/22	8	14.68	34	14.68	14.65	-26	3,612	-0.72%
2019/05/21	8	14.39	8	14.50	14.50	0	3,554	0.00%
2019/05/20	5	14.68	5	14.50	14.50	0	3,558	0.00%
2019/05/17	11	14.77	0	0.00	14.50	11	3,557	0.31%
2019/05/16	4	15.16	10	15.10	14.85	-6	3,535	-0.17%
2019/05/15	8	14.99	19	14.89	14.90	-11	3,471	-0.32%
2019/05/14	8	14.46	9	15.04	15.00	-1	3,483	-0.03%
2019/05/13	12	14.32	11	14.19	14.15	1	3,335	0.03%
2019/05/10	31	14.55	4	14.53	14.50	27	3,307	0.82%
2019/05/09	13	14.98	5	14.60	14.50	8	3,278	0.24%
2019/05/08	7	14.43	17	14.81	15.00	-10	3,147	-0.32%
2019/05/07	4	14.73	2	14.83	14.70	2	3,119	0.06%
2019/05/06	19	14.64	2	14.70	14.60	17	3,105	0.55%
2019/05/03	4	14.78	6	14.93	15.00	-2	3,006	-0.07%
2019/05/02	10	14.58	8	14.71	14.70	2	2,953	0.07%
2019/04/30	18	14.52	3	14.45	14.45	15	2,912	0.52%
2019/04/29	42	14.72	29	14.64	14.60	13	2,888	0.45%
2019/04/26	26	14.29	6	14.33	14.25	20	2,794	0.72%
2019/04/25	14	14.33	2	14.40	14.45	12	2,775	0.43%
2019/04/24	16	14.82	9.2	14.82	14.40	6.8	2,802	0.24%
2019/04/23	6	14.88	8	14.81	14.85	-2	2,750	-0.07%
2019/04/22	57	15.26	31	15.36	15.15	26	2,729	0.95%
2019/04/19	3	14.52	20	14.63	14.90	-17	2,433	-0.70%
2019/04/18	56	14.55	12	14.34	14.15	44	2,321	1.90%
2019/04/17	120	14.55	49	14.59	14.60	71	2,288	3.10%	大買/
2019/04/16	10	14.15	9	14.22	14.25	1	2,112	0.05%
2019/04/15	2	14.00	155	14.00	13.95	-153	2,046	-7.47%	大賣/鉅額交易
2019/04/12	2	14.20	10	14.02	13.95	-8	2,024	-0.40%
2019/04/11	4	14.05	3	14.07	14.00	1	1,973	0.05%
2019/04/10	17	14.07	0	0.00	13.90	17	1,922	0.88%
2019/04/09	7	13.91	14	13.98	14.05	-7	1,879	-0.37%
2019/04/08	8	13.76	10	13.81	13.80	-2	1,858	-0.11%
2019/04/03	15	13.68	13	13.77	13.85	2	1,842	0.11%
2019/04/02	6	13.35	10	13.47	13.55	-4	1,762	-0.23%
2019/04/01	9	13.23	2	13.20	13.20	7	1,719	0.41%
2019/03/29	7	13.09	3	13.15	13.10	4	1,678	0.24%
2019/03/27	5	13.46	0	0.00	13.30	5	1,654	0.30%
2019/03/26	3	13.75	8	13.68	13.55	-5	1,629	-0.31%
2019/03/25	9	13.71	6	13.65	13.65	3	1,597	0.19%
2019/03/22	1	13.95	9	14.01	14.00	-8	1,579	-0.51%
2019/03/21	23	13.95	13	13.94	13.95	10	1,537	0.65%
2019/03/20	10	13.80	10	13.75	13.90	0	1,533	0.00%
2019/03/19	9	13.84	13	13.90	13.80	-4	1,540	-0.26%
2019/03/18	11	13.69	0	0.00	13.70	11	1,512	0.73%
2019/03/15	2	13.50	4	13.60	13.60	-2	1,515	-0.13%
2019/03/13	6	13.68	1	13.70	13.60	5	1,559	0.32%
2019/03/12	3	13.70	0	0.00	13.75	3	1,578	0.19%
2019/03/11	4	13.58	4	13.63	13.60	0	1,606	0.00%
2019/03/08	9	13.42	3	13.40	13.45	6	1,652	0.36%
2019/03/07	2	13.75	25	13.58	13.50	-23	1,662	-1.38%
2019/03/06	13	13.80	0	0.00	13.75	13	1,683	0.77%
2019/03/05	2	13.85	0	0.00	13.75	2	1,751	0.11%
2019/03/04	2	13.75	4	13.90	13.90	-2	1,753	-0.11%
2019/02/27	3	13.75	2	13.80	13.75	1	1,759	0.06%
2019/02/26	3	13.98	0	0.00	13.85	3	1,756	0.17%
2019/02/25	2	14.15	0	0.00	14.10	2	1,747	0.11%
2019/02/22	15	14.50	1	14.40	14.20	14	1,743	0.80%
2019/02/21	4	14.09	10	14.40	14.40	-6	1,627	-0.37%
2019/02/20	3	14.13	2	14.05	14.05	1	1,579	0.06%
2019/02/19	4	14.33	0	0.00	14.05	4	1,646	0.24%
2019/02/18	3	14.05	4	14.05	14.25	-1	1,627	-0.06%
2019/02/15	0	0.00	2	14.10	14.10	-2	1,623	-0.12%
2019/02/14	5	14.12	2	13.95	13.95	3	1,608	0.19%
2019/02/13	21	13.74	6	14.14	14.10	15	1,588	0.94%
2019/02/12	0	0.00	23	13.42	13.50	-23	1,505	-1.53%
2019/02/11	0	0.00	100	12.96	13.10	-100	1,488	-6.72%
2019/01/29	7	13.15	2	13.10	13.10	5	1,517	0.33%
2019/01/28	103	13.22	8	13.20	13.15	95	1,532	6.20%	大買/
2019/01/25	2	13.05	1	13.15	13.15	1	1,620	0.06%
2019/01/23	4	13.00	0	0.00	12.95	4	1,683	0.24%
2019/01/18	9	13.07	0	0.00	13.05	9	1,747	0.51%
2019/01/17	5	13.25	22	13.10	13.05	-17	1,764	-0.96%
2019/01/16	39	13.21	12	13.27	13.20	27	1,758	1.54%
2019/01/15	2	12.85	0	0.00	12.85	2	1,685	0.12%
2019/01/14	2	12.70	3	12.80	12.85	-1	1,674	-0.06%
2019/01/11	2	12.75	2	12.70	12.70	0	1,677	0.00%
2019/01/10	2	12.78	1	12.75	12.75	1	1,666	0.06%
2019/01/09	0	0.00	1	12.80	12.75	-1	1,683	-0.06%
2019/01/07	0	0.00	5	12.56	12.55	-5	1,692	-0.30%
2019/01/04	0	0.00	1	12.20	12.20	-1	1,715	-0.06%
2019/01/03	2	12.50	0	0.00	12.40	2	1,771	0.11%
2018/12/28	0	0.00	2	12.60	12.60	-2	1,809	-0.11%
2018/12/27	0	0.00	3	12.63	12.60	-3	1,855	-0.16%
2018/12/26	0	0.00	2	12.45	12.40	-2	1,844	-0.11%
2018/12/24	2	12.50	0	0.00	12.55	2	1,902	0.11%
2018/12/21	1	12.35	6	12.53	12.50	-5	1,930	-0.26%
2018/12/20	2	12.70	0	0.00	12.35	2	1,940	0.10%
2018/12/18	5	13.15	0	0.00	12.90	5	1,978	0.25%
2018/12/12	2	13.55	0	0.00	13.35	2	2,226	0.09%
2018/12/11	2	13.45	2	13.30	13.30	0	2,401	0.00%
2018/12/10	4	13.38	10	13.30	13.30	-6	2,497	-0.24%
2018/12/07	4	13.43	2	13.60	13.70	2	2,492	0.08%
2018/12/06	4	13.85	7	13.16	13.10	-3	2,479	-0.12%
2018/12/05	3	13.57	7	13.72	13.75	-4	2,485	-0.16%
2018/12/04	12	13.83	12	13.83	13.70	0	2,494	0.00%
2018/12/03	2	13.90	3	13.77	13.85	-1	2,503	-0.04%
2018/11/30	0	0.00	3	13.60	13.45	-3	2,462	-0.12%
2018/11/28	5	13.60	13	13.54	13.50	-8	2,473	-0.32%
2018/11/27	0	0.00	5	13.20	13.30	-5	2,451	-0.20%
2018/11/23	0.3	12.80	1	12.85	12.85	-0.7	2,478	-0.03%
2018/11/21	3	13.03	2	13.05	13.05	1	2,567	0.04%
2018/11/20	27.1	13.23	22	13.26	13.10	5.1	2,734	0.19%
2018/11/19	3	13.05	6	12.88	12.90	-3	2,700	-0.11%
2018/11/16	5.3	12.56	10	12.73	12.70	-4.7	2,691	-0.18%
2018/11/15	3	12.30	0	0.00	12.30	3	2,661	0.11%
2018/11/14	3	12.28	6	12.28	12.25	-3	2,674	-0.11%
2018/11/13	1	11.95	42	11.98	12.15	-41	2,698	-1.52%
2018/11/12	4	12.25	2	12.15	12.15	2	2,738	0.07%
2018/11/08	4	12.50	0	0.00	12.20	4	2,802	0.14%
2018/11/07	14	12.01	1	12.30	12.25	13	2,845	0.46%
2018/11/06	10	11.90	0	0.00	11.85	10	2,872	0.35%
2018/11/05	3	12.17	5	12.10	12.05	-2	2,895	-0.07%
2018/11/02	4	12.64	2	12.75	12.25	2	3,002	0.07%
2018/11/01	0	0.00	1	11.85	12.15	-1	2,947	-0.03%
2018/10/31	10	11.70	10	11.70	11.65	0	2,947	0.00%
2018/10/30	10	11.45	0	0.00	11.40	10	2,927	0.34%
2018/10/26	0	0.00	5	11.40	11.30	-5	2,959	-0.17%
2018/10/25	22	11.21	63	11.11	11.05	-41	2,952	-1.39%
2018/10/24	0	0.00	1	11.75	11.75	-1	2,954	-0.03%
2018/10/23	3	11.80	0	0.00	11.55	3	3,000	0.10%
2018/10/19	1	11.55	0	0.00	11.60	1	3,104	0.03%
2018/10/18	1	11.85	0	0.00	11.75	1	3,185	0.03%
2018/10/12	0	0.00	22	11.47	11.50	-22	3,345	-0.66%
2018/10/11	20	11.33	2	11.30	11.30	18	3,348	0.54%
2018/10/09	2	12.60	0	0.00	12.55	2	3,334	0.06%
2018/10/05	5	12.75	5	13.45	12.75	0	3,485	0.00%
2018/10/03	31	13.70	0	0.00	13.75	31	3,499	0.89%
2018/10/02	3	13.55	1	13.50	13.45	2	3,489	0.06%
2018/09/28	2	13.45	1	13.45	13.45	1	3,599	0.03%
2018/09/27	2	13.60	0	0.00	13.50	2	3,695	0.05%
2018/09/25	3	13.85	0	0.00	13.85	3	5,006	0.06%
2018/09/21	1	14.05	4	14.20	14.15	-3	5,222	-0.06%
2018/09/19	35	13.77	12	13.75	13.70	23	5,119	0.45%
2018/09/18	3	13.60	0	0.00	13.55	3	5,063	0.06%
2018/09/17	9	14.11	5	13.97	14.00	4	5,046	0.08%
2018/09/14	0	0.00	1	14.05	14.05	-1	4,885	-0.02%
2018/09/10	0	0.00	10	13.30	13.00	-10	4,902	-0.20%
2018/09/07	1	14.15	0	0.00	13.55	1	4,913	0.02%
2018/09/06	1	14.35	0	0.00	14.25	1	4,962	0.02%
2018/09/05	42	14.57	0	0.00	14.35	42	5,044	0.83%
2018/09/04	1	14.50	0	0.00	14.60	1	5,117	0.02%
2018/08/31	4	14.91	0	0.00	14.85	4	5,516	0.07%
2018/08/29	2	15.10	2	14.95	14.90	0	5,795	0.00%
2018/08/28	1	15.00	0	0.00	14.80	1	5,863	0.02%
2018/08/27	12	15.01	0	0.00	15.00	12	5,881	0.20%
2018/08/22	2	14.48	0	0.00	14.40	2	6,025	0.03%
2018/08/17	1	14.75	0	0.00	14.50	1	6,652	0.02%
2018/08/16	1	14.60	0	0.00	14.60	1	7,144	0.01%
2018/08/15	5	14.45	3	14.45	14.30	2	7,235	0.03%
2018/08/14	3	15.05	5	15.00	15.10	-2	7,301	-0.03%
2018/08/13	6	14.60	0	0.00	14.80	6	7,387	0.08%
2018/08/10	1	15.90	1	15.85	15.75	0	7,420	0.00%
2018/08/09	2	15.73	0	0.00	15.75	2	7,516	0.03%
2018/08/06	3	15.50	0	0.00	15.50	3	8,285	0.04%
2018/08/03	2	15.60	2	15.50	15.45	0	8,549	0.00%
2018/08/01	3	15.90	40	15.93	15.85	-37	8,657	-0.43%
2018/07/31	0	0.00	15	15.87	15.80	-15	8,743	-0.17%
2018/07/27	0	0.00	6	16.49	16.40	-6	8,896	-0.07%
2018/07/26	13	16.55	14	16.56	16.45	-1	8,851	-0.01%
2018/07/25	13	16.40	6	16.45	16.50	7	8,828	0.08%
2018/07/24	8	16.18	0	0.00	16.10	8	8,815	0.09%
2018/07/23	23	16.09	1	16.15	16.30	22	8,770	0.25%
2018/07/20	10	15.80	1	15.85	15.95	9	8,648	0.10%
2018/07/19	1	16.00	1	15.90	15.95	0	8,640	0.00%
2018/07/18	1	16.05	1	15.85	15.85	0	8,652	0.00%
2018/07/17	2	16.00	1	16.00	16.00	1	8,647	0.01%
2018/07/16	1	16.55	0	0.00	16.00	1	8,603	0.01%
2018/07/13	2	16.35	7	16.49	16.35	-5	8,501	-0.06%
2018/07/12	5	16.20	0	0.00	16.30	5	8,446	0.06%
2018/07/10	1	15.90	1	16.20	16.40	0	8,496	0.00%
2018/07/09	19	15.99	7	15.96	15.95	12	8,536	0.14%
2018/07/06	4	16.13	0	0.00	16.00	4	8,502	0.05%
2018/07/05	3	16.90	58	16.58	16.35	-55	8,428	-0.65%
2018/07/04	19	17.40	16	16.93	16.90	3	8,378	0.04%
2018/07/03	89	17.87	122	17.91	17.00	-33	8,024	-0.41%	大賣/
2018/07/02	61	16.12	18	16.58	16.70	43	7,037	0.61%
2018/06/29	2	15.40	0	0.00	15.35	2	6,789	0.03%
2018/06/28	1	15.00	0	0.00	15.00	1	6,772	0.01%
2018/06/27	0	0.00	1	15.25	15.15	-1	6,796	-0.01%
2018/06/26	3	14.80	4	15.13	15.15	-1	6,772	-0.01%
2018/06/25	1	15.20	1	14.95	14.95	0	6,743	0.00%
2018/06/22	7	15.44	5	15.46	15.25	2	6,717	0.03%
2018/06/21	11	15.93	13	15.69	15.50	-2	6,700	-0.03%
2018/06/20	1	15.55	5	15.35	15.35	-4	6,681	-0.06%
2018/06/19	43	16.45	31	16.00	15.90	12	6,620	0.18%
2018/06/15	17	16.66	7	16.66	16.65	10	6,587	0.15%
2018/06/14	3	17.07	3	16.68	16.55	0	6,557	0.00%
2018/06/13	7	16.96	14	17.01	16.90	-7	6,484	-0.11%
2018/06/12	5	17.05	20	16.93	17.20	-15	6,396	-0.23%
2018/06/11	105	16.99	13	17.18	16.95	92	6,291	1.46%	大買/
2018/06/08	46	16.97	6.4	17.14	17.00	39.6	6,170	0.64%
2018/06/07	142	16.72	0.3	16.40	16.45	141.7	5,851	2.42%	大買/鉅額交易
2018/06/06	14	16.59	20	16.71	16.75	-6	5,703	-0.11%
2018/06/05	17	16.11	6	15.90	15.90	11	5,536	0.20%
2018/06/04	49	16.40	18.1	16.34	16.20	30.9	5,428	0.57%
2018/06/01	13	16.19	42	16.35	16.20	-29	5,385	-0.54%
2018/05/31	9	16.87	8	16.61	16.40	1	5,333	0.02%
2018/05/30	45	16.94	41	16.95	16.75	4	5,218	0.08%
2018/05/29	41	16.93	39.7	16.88	16.80	1.3	5,201	0.02%
2018/05/28	99	16.98	92	17.24	17.45	7	4,999	0.14%
2018/05/25	6	16.50	27	16.49	16.65	-21	4,676	-0.45%
2018/05/24	151	16.66	87	16.80	16.85	64	4,495	1.42%	大買/
2018/05/23	17	15.39	28	15.45	15.90	-11	3,979	-0.28%
2018/05/22	12	15.14	12	15.17	15.50	0	3,850	0.00%
2018/05/21	53	15.29	36	15.28	15.40	17	3,757	0.45%
2018/05/18	2	14.78	3	14.83	14.65	-1	3,614	-0.03%
2018/05/17	15	15.35	42	14.86	14.95	-27	3,540	-0.76%
2018/05/16	7	15.74	3	15.63	15.75	4	3,412	0.12%
2018/05/15	30	15.93	45	15.97	15.90	-15	3,291	-0.46%
2018/05/14	42	14.85	93	14.95	15.75	-51	2,946	-1.73%
2018/05/11	85	14.69	420	14.32	14.35	-335	2,490	-13.45%	大賣/鉅額交易
2018/05/10	27	14.11	43	14.02	14.00	-16	2,220	-0.72%
2018/05/09	10	13.84	11	13.81	13.70	-1	2,130	-0.05%
2018/05/08	42	13.87	37	13.46	13.50	5	2,053	0.24%
2018/05/07	24	13.19	44	13.74	13.90	-20	1,947	-1.03%
2018/05/04	3	12.77	2	12.75	12.75	1	1,725	0.06%
2018/05/03	1	12.85	0	0.00	12.75	1	1,745	0.06%
2018/05/02	8	12.79	13	12.82	12.90	-5	1,751	-0.29%
2018/04/30	25	12.85	0	0.00	12.55	25	1,696	1.47%
2018/04/27	0	0.00	10	12.00	12.05	-10	1,609	-0.62%
2018/04/26	18	11.70	0	0.00	11.70	18	1,608	1.12%
2018/04/25	10	12.13	0	0.00	12.00	10	1,592	0.63%
2018/04/24	10	12.70	0	0.00	12.25	10	1,571	0.64%
2018/04/19	0	0.00	5	13.05	13.05	-5	1,554	-0.32%
2018/04/18	4	13.00	0	0.00	13.00	4	1,552	0.26%
2018/04/16	8	13.58	5	13.56	13.55	3	1,562	0.19%
2018/04/13	0	0.00	10	13.35	13.35	-10	1,479	-0.68%
2018/04/12	1	12.85	0	0.00	12.80	1	1,434	0.07%
2018/04/11	3	12.93	1	12.95	12.85	2	1,445	0.14%
2018/04/10	0	0.00	2	12.98	12.95	-2	1,452	-0.14%
2018/04/09	3	12.75	1	12.50	12.50	2	1,416	0.14%
2018/03/31	2	12.95	2	12.90	12.90	0	1,444	0.00%
2018/03/30	2	12.90	2	12.80	12.80	0	1,453	0.00%
2018/03/28	0	0.00	6	12.60	12.60	-6	1,575	-0.38%
2018/03/26	0	0.00	24	12.46	12.40	-24	1,586	-1.51%
2018/03/23	2	12.45	20	12.45	12.45	-18	1,604	-1.12%
2018/03/21	4	13.23	2	13.05	13.05	2	1,758	0.11%
2018/03/20	0	0.00	4	12.90	13.00	-4	1,744	-0.23%
2018/03/19	0	0.00	5	13.10	12.95	-5	1,749	-0.29%
2018/03/16	0	0.00	5	13.00	13.00	-5	1,734	-0.29%
2018/03/14	0	0.00	2	13.20	13.20	-2	1,751	-0.11%
2018/03/09	3	13.08	7	12.98	13.05	-4	1,744	-0.23%
2018/03/08	0	0.00	4	13.15	13.15	-4	1,762	-0.23%
2018/03/07	11	13.17	0	0.00	13.15	11	1,749	0.63%
2018/03/06	3	13.05	13	12.87	12.90	-10	1,734	-0.58%
2018/03/02	7	12.87	22	12.97	12.95	-15	1,760	-0.85%
2018/03/01	0	0.00	5	12.60	12.60	-5	1,659	-0.30%
2018/02/26	4	12.70	0	0.00	12.70	4	1,674	0.24%
2018/02/23	27	12.59	2	12.38	12.35	25	1,661	1.50%
2018/02/22	0	0.00	2	12.18	12.15	-2	1,701	-0.12%
2018/02/12	5	11.25	17	11.16	11.20	-12	1,776	-0.68%
2018/02/09	30	10.95	15	11.10	11.00	15	1,799	0.83%
2018/02/07	0	0.00	1	11.40	11.40	-1	1,796	-0.06%
2018/02/06	1	11.95	11	11.60	11.15	-10	1,809	-0.55%
2018/02/05	2	12.28	2	12.38	12.30	0	1,856	0.00%
2018/01/31	2	12.73	0	0.00	12.65	2	2,014	0.10%
2018/01/30	0	0.00	1	12.75	12.75	-1	2,085	-0.05%
2018/01/29	4	13.05	1	13.00	13.00	3	2,106	0.14%
2018/01/24	0	0.00	5	12.80	12.85	-5	2,429	-0.21%
2018/01/23	0	0.00	30	12.90	12.80	-30	2,552	-1.18%
2018/01/22	14	12.80	6	12.95	12.90	8	2,612	0.31%
2018/01/19	4	12.83	1	12.80	12.80	3	2,836	0.11%
2018/01/18	4	12.95	1	12.85	12.80	3	2,905	0.10%
2018/01/17	0	0.00	1	12.90	12.85	-1	2,995	-0.03%
2018/01/16	2	12.90	2	12.75	12.80	0	3,168	0.00%
2018/01/12	1	12.85	0	0.00	12.90	1	3,446	0.03%
2018/01/11	7	12.89	8	12.94	12.85	-1	3,779	-0.03%
2018/01/10	2	13.00	0	0.00	12.95	2	4,210	0.05%
2018/01/09	6	13.38	4	13.40	13.40	2	4,238	0.05%
2018/01/08	3	13.55	5	13.60	13.50	-2	4,352	-0.05%
2018/01/05	3	13.50	3	13.55	13.45	0	4,444	0.00%
2018/01/03	10	13.40	0	0.00	13.30	10	4,445	0.22%
2018/01/02	0	0.00	1	13.55	13.55	-1	4,432	-0.02%