精成科 (6191)-永豐金券商分點個股進出

台股 » 個股 » 精成科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精成科

(6191)

可現股當沖

股價
57.2
漲跌
▲1.1
漲幅
+1.96%
成交量
4,056張
產業
上市電子零組件類股
521人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

精成科 (6191)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	45.5	56.49	0	0.00	56.10	45.5	2,345	1.94%
2024/11/19	7	56.41	3	56.03	56.60	4	2,302	0.17%
2024/11/18	1	55.11	3.1	55.71	55.70	-2.1	2,241	-0.09%
2024/11/15	4	55.77	206	55.14	55.00	-202	2,208	-9.15%	大賣/鉅額交易
2024/11/14	17.3	54.31	0	0.00	54.10	17.3	2,173	0.80%
2024/11/13	1	55.60	17	56.05	55.60	-16	2,135	-0.75%
2024/11/12	7.1	55.75	28	55.96	55.80	-20.9	2,123	-0.98%
2024/11/11	13.3	56.92	10	57.52	56.80	3.3	2,099	0.16%
2024/11/08	8.2	58.66	0	0.00	58.40	8.2	2,052	0.40%
2024/11/07	13	59.48	16	59.23	59.40	-3	2,040	-0.15%
2024/11/06	7.1	58.40	5	58.60	58.40	2.1	2,042	0.10%
2024/11/05	7	58.60	7	58.60	58.50	0	2,067	0.00%
2024/11/04	5	59.28	10	59.48	58.70	-5	2,120	-0.24%
2024/11/01	73	57.99	18	58.59	58.90	55	2,181	2.52%
2024/10/30	23.1	59.34	90	60.87	58.30	-66.9	2,213	-3.02%
2024/10/29	14.3	58.17	10	58.23	58.20	4.3	2,132	0.20%
2024/10/28	10.1	59.44	4	59.53	59.20	6.1	2,119	0.29%
2024/10/25	9	60.20	16.6	60.10	60.10	-7.6	2,110	-0.36%
2024/10/24	11	60.26	8	60.51	60.00	3	2,118	0.14%
2024/10/23	25.1	61.05	39	60.96	60.60	-14	2,133	-0.65%
2024/10/22	1	60.20	2	59.95	59.90	-1	2,125	-0.05%
2024/10/21	13	59.77	15	59.81	59.80	-2	2,152	-0.09%
2024/10/18	20	60.77	18	60.83	60.30	2	2,148	0.09%
2024/10/17	14.1	60.12	11	60.41	60.20	3.1	2,178	0.14%
2024/10/16	2.1	59.50	23	59.85	60.00	-21	2,204	-0.95%
2024/10/15	26	60.20	23	60.30	59.90	3	2,193	0.14%
2024/10/14	10	58.95	10	59.55	59.70	0	2,209	0.00%
2024/10/11	1.1	59.03	2.3	59.53	59.50	-1.2	2,209	-0.06%
2024/10/09	9.1	59.84	33	60.49	59.70	-23.9	2,244	-1.06%
2024/10/08	57.1	60.65	11	61.15	60.50	46.1	2,257	2.04%
2024/10/07	4	61.93	7	61.84	62.10	-3	2,351	-0.13%
2024/10/04	2	60.90	18	60.99	61.00	-16	2,420	-0.66%
2024/10/01	2	60.85	41	61.20	61.60	-39	2,491	-1.57%
2024/09/30	27	61.14	33	61.21	60.40	-6	2,529	-0.24%
2024/09/27	12	62.03	22	61.98	61.60	-10	2,622	-0.38%
2024/09/26	28	62.14	18	62.14	61.90	10	2,742	0.36%
2024/09/25	64	61.84	22	62.06	61.60	42	2,774	1.51%
2024/09/24	43.1	61.71	46	61.76	61.60	-2.9	2,889	-0.10%
2024/09/23	55.2	62.13	24	62.13	62.20	31.2	2,905	1.07%
2024/09/20	71	62.25	59.1	62.06	61.50	11.9	2,877	0.41%
2024/09/19	42	59.75	23	59.73	59.50	19	2,806	0.68%
2024/09/18	76	58.57	180	58.73	58.00	-104	2,781	-3.74%	大賣/鉅額交易
2024/09/16	17.1	59.10	17	59.26	58.90	0.1	2,759	0.00%
2024/09/13	5	58.64	2	58.90	58.50	3	2,750	0.11%
2024/09/12	15	59.30	29.5	59.22	58.50	-14.5	2,750	-0.53%
2024/09/11	50.2	58.37	3	58.90	58.10	47.2	2,763	1.71%
2024/09/10	31	60.16	33	60.99	60.00	-2	2,741	-0.07%
2024/09/09	0	0.00	125	60.01	61.40	-125	2,734	-4.57%	大賣/鉅額交易
2024/09/06	2.1	58.43	4.6	58.32	59.10	-2.6	2,733	-0.09%
2024/09/05	43	58.28	142	58.82	58.20	-99	2,721	-3.64%	大賣/
2024/09/04	18	59.62	30	60.17	59.80	-12	2,730	-0.44%
2024/09/03	3	62.87	3	63.17	62.30	0	2,701	0.00%
2024/09/02	4	63.20	0	0.00	63.30	4	2,721	0.15%
2024/08/30	5.5	63.19	4	63.12	63.10	1.5	2,741	0.05%
2024/08/29	0.1	62.10	164	62.18	62.30	-163.9	2,743	-5.98%	大賣/鉅額交易
2024/08/28	4	62.48	168	62.45	62.30	-164	2,786	-5.89%	大賣/鉅額交易
2024/08/27	2	62.35	2	62.25	62.60	0	2,874	0.00%
2024/08/26	10	62.70	12	62.72	62.00	-2	2,912	-0.07%
2024/08/23	8	61.20	384	61.38	61.60	-376	2,950	-12.74%	大賣/鉅額交易
2024/08/22	1.2	61.92	219	61.99	61.50	-217.8	2,959	-7.36%	大賣/鉅額交易
2024/08/21	11	61.85	1	62.10	61.50	10	2,988	0.33%
2024/08/20	0	0.00	3	62.87	62.20	-3	3,029	-0.10%
2024/08/19	83	62.61	1	63.30	62.60	82	3,126	2.62%
2024/08/16	19	63.10	239	62.97	62.90	-220	3,199	-6.88%	大賣/鉅額交易
2024/08/15	3	62.83	4	63.15	62.50	-1	3,244	-0.03%
2024/08/14	4	62.73	44.2	62.70	62.50	-40.2	3,267	-1.23%
2024/08/13	5	62.80	20	62.67	62.40	-15	3,296	-0.46%
2024/08/12	4	62.53	109	62.44	62.70	-105	3,323	-3.16%	大賣/鉅額交易
2024/08/09	108	61.30	26	61.81	61.20	82	3,372	2.43%	大買/
2024/08/08	90.1	60.59	30	60.57	60.70	60.1	3,420	1.76%
2024/08/07	115.1	60.91	19.5	61.14	61.20	95.6	3,429	2.79%	大買/
2024/08/06	61.7	58.25	714.3	58.62	58.80	-652.6	3,460	-18.86%	大賣/鉅額交易
2024/08/05	767	60.67	151.2	60.40	60.70	615.8	3,487	17.66%	大買/大賣/鉅額交易
2024/08/02	1,657	66.02	62	65.80	66.20	1,595	3,462	46.07%	大買/鉅額交易
2024/08/01	446	64.59	28	64.66	64.80	418	3,447	12.12%	大買/鉅額交易
2024/07/31	65.1	61.82	8	61.86	61.80	57.1	3,435	1.66%
2024/07/30	35.1	60.06	35	61.20	61.20	0.1	3,469	0.00%
2024/07/29	150	60.49	12	60.21	60.20	138	3,493	3.95%	大買/鉅額交易
2024/07/26	35.1	60.92	931.1	60.57	61.00	-896	3,542	-25.30%	大賣/鉅額交易
2024/07/23	44.9	62.44	5	62.32	62.20	39.9	3,601	1.11%
2024/07/22	72.5	62.55	64	62.33	62.20	8.5	3,578	0.24%
2024/07/19	106.8	64.85	13.1	64.51	64.50	93.8	3,550	2.64%	大買/
2024/07/18	37.7	65.36	41	65.59	65.60	-3.3	3,570	-0.09%
2024/07/17	64.2	67.44	29	67.10	67.10	35.2	3,542	0.99%
2024/07/16	9.1	67.76	12	67.66	67.90	-2.9	3,601	-0.08%
2024/07/15	59.5	66.45	8	66.56	66.50	51.5	3,675	1.40%
2024/07/12	39.3	67.52	652	67.23	67.00	-612.7	3,681	-16.64%	大賣/鉅額交易
2024/07/11	15.5	67.99	1,022	67.71	67.40	-1,006.5	3,714	-27.09%	大賣/鉅額交易
2024/07/10	38.2	68.02	5	69.02	67.60	33.2	3,752	0.89%
2024/07/09	58.5	68.85	15.6	69.25	67.90	42.9	3,771	1.14%
2024/07/08	158.6	73.03	10.6	72.28	72.10	148	3,718	3.98%	大買/鉅額交易
2024/07/05	19.1	75.50	4.5	75.87	74.80	14.6	3,670	0.40%
2024/07/04	9	76.12	13.7	76.24	76.80	-4.7	3,664	-0.13%
2024/07/03	17.6	76.61	48.5	76.27	75.90	-30.9	3,645	-0.85%
2024/07/02	123.4	75.65	46.4	75.74	75.60	77	3,572	2.15%	大買/
2024/07/01	15.1	73.14	6.2	73.14	73.30	8.8	3,469	0.25%
2024/06/28	27	73.91	67.7	74.28	74.30	-40.7	3,482	-1.17%
2024/06/27	20.2	71.52	11	72.28	72.50	9.2	3,404	0.27%
2024/06/26	2	70.50	6	70.60	71.00	-4	3,547	-0.11%
2024/06/25	20	69.20	26	69.87	70.30	-6	3,814	-0.16%
2024/06/24	7	70.46	12	70.21	69.90	-5	3,921	-0.13%
2024/06/21	144	69.68	1	69.70	69.70	143	3,987	3.59%	大買/鉅額交易
2024/06/20	65	69.54	0	0.00	69.40	65	4,059	1.60%
2024/06/19	13	69.18	8	69.20	68.80	5	4,213	0.12%
2024/06/18	19.6	69.45	8	69.70	69.00	11.6	4,600	0.25%
2024/06/17	7	70.07	1	70.20	69.90	6	5,170	0.12%
2024/06/14	8	70.61	1	70.60	70.40	7	5,356	0.13%
2024/06/13	1	71.60	5.1	72.07	71.50	-4.1	5,371	-0.08%
2024/06/12	17	70.66	6	70.53	70.70	11	5,382	0.20%
2024/06/11	8	70.89	13.8	70.89	70.50	-5.8	5,416	-0.11%
2024/06/07	1	72.01	3	72.40	72.00	-2	5,425	-0.04%
2024/06/06	6	71.93	2	72.00	72.00	4	5,446	0.07%
2024/06/05	31	72.80	16	73.24	72.50	15	5,455	0.27%
2024/06/04	12	72.60	13	72.55	72.60	-1	5,549	-0.02%
2024/06/03	29.5	72.86	11	73.03	72.40	18.5	5,596	0.33%
2024/05/31	17.2	73.97	49.1	74.47	74.30	-31.9	5,597	-0.57%
2024/05/30	21.1	72.11	8	72.80	72.50	13.1	5,605	0.23%
2024/05/29	5.2	72.70	19.3	73.26	72.70	-14.2	5,592	-0.25%
2024/05/28	11	71.79	14.3	71.87	71.60	-3.2	5,574	-0.06%
2024/05/27	21.1	72.08	33.6	72.46	71.90	-12.5	5,603	-0.22%
2024/05/24	13.3	73.79	14	73.15	73.00	-0.7	5,607	-0.01%
2024/05/23	15	74.97	37.9	75.28	76.00	-22.9	5,582	-0.41%
2024/05/22	75	74.50	45.5	74.13	75.00	29.5	5,517	0.53%
2024/05/21	9	71.51	22	72.98	73.10	-13	5,474	-0.24%
2024/05/20	40.9	71.10	30	71.27	71.30	10.9	5,454	0.20%
2024/05/17	49	71.64	169	71.57	71.20	-120	5,445	-2.20%	大賣/鉅額交易
2024/05/16	13.3	72.75	17	73.11	72.50	-3.7	5,440	-0.07%
2024/05/15	40.1	73.41	15.4	74.56	72.90	24.7	5,482	0.45%
2024/05/14	12.3	73.79	14	73.41	73.80	-1.7	5,551	-0.03%
2024/05/13	66	70.61	19	70.57	70.60	47	5,498	0.85%
2024/05/10	334	71.46	91	71.33	71.20	243	5,490	4.43%	大買/鉅額交易
2024/05/09	113.7	73.16	29.1	73.75	72.60	84.6	5,430	1.56%	大買/
2024/05/08	108.6	74.47	11.4	74.95	75.00	97.2	5,347	1.82%	大買/
2024/05/07	97.5	73.78	13	73.60	74.20	84.5	5,312	1.59%
2024/05/06	38.2	74.07	70	74.13	74.20	-31.8	5,283	-0.60%
2024/05/03	11.2	73.61	25.8	73.81	73.20	-14.6	5,287	-0.28%
2024/05/02	10.3	73.37	15.6	72.88	72.70	-5.3	5,272	-0.10%
2024/04/30	15	72.91	36.7	73.18	73.10	-21.7	5,283	-0.41%
2024/04/29	80.1	72.93	16.8	71.90	73.10	63.4	5,240	1.21%
2024/04/26	11.1	69.59	33	69.66	69.90	-21.9	5,180	-0.42%
2024/04/25	0	0.00	2	69.30	69.50	-2	5,197	-0.04%
2024/04/24	15	69.01	336	69.23	69.50	-321	5,205	-6.17%	大賣/鉅額交易
2024/04/23	14.3	67.06	26	67.57	67.80	-11.7	5,208	-0.23%
2024/04/22	142.7	68.41	123	67.36	67.20	19.7	5,212	0.38%	大買/大賣/
2024/04/19	100.1	69.84	156.7	70.19	70.40	-56.5	5,171	-1.09%	大賣/
2024/04/18	130	70.90	20.4	70.40	71.00	109.6	5,113	2.14%	大買/鉅額交易
2024/04/17	14.6	69.79	318.4	69.75	70.00	-303.7	5,085	-5.97%	大賣/鉅額交易
2024/04/16	91.2	69.05	80	68.99	69.00	11.2	5,072	0.22%
2024/04/15	47.5	69.83	55.5	69.59	69.60	-7.9	5,015	-0.16%
2024/04/12	26.7	70.62	23.4	70.10	69.70	3.3	4,968	0.07%
2024/04/11	30.4	70.48	16.5	70.65	70.80	13.9	4,920	0.28%
2024/04/10	31.2	70.83	9.2	70.98	70.50	22	4,923	0.45%
2024/04/09	18.1	72.21	6.4	71.91	72.20	11.7	4,895	0.24%
2024/04/08	185.2	71.88	40	71.94	71.90	145.2	4,898	2.96%	大買/鉅額交易
2024/04/03	15	71.96	60.1	71.90	72.00	-45.1	4,898	-0.92%
2024/04/02	913.5	72.53	29.1	72.49	72.60	884.4	4,894	18.07%	大買/鉅額交易
2024/04/01	25	72.75	17.4	72.71	72.70	7.6	4,893	0.16%
2024/03/29	39.1	73.06	149.1	72.97	72.70	-109.9	4,908	-2.24%	大賣/鉅額交易
2024/03/28	71.7	74.96	361.3	74.50	73.70	-289.6	4,829	-6.00%	大賣/鉅額交易
2024/03/27	139.1	71.89	35	72.06	73.20	104.1	4,646	2.24%	大買/鉅額交易
2024/03/26	121.2	70.24	455	69.50	69.40	-333.8	4,591	-7.27%	大買/大賣/鉅額交易
2024/03/25	17.9	71.64	202	71.73	71.20	-184.1	4,596	-4.01%	大賣/鉅額交易
2024/03/22	71.5	72.03	62.4	71.95	71.40	9	4,705	0.19%
2024/03/21	131.5	74.45	271.5	74.72	73.60	-140	4,720	-2.97%	大買/大賣/鉅額交易
2024/03/20	685.6	73.06	241.6	74.56	76.10	444.1	4,459	9.96%	大買/大賣/鉅額交易
2024/03/19	38	69.16	199.8	69.35	69.20	-161.8	3,975	-4.07%	大賣/鉅額交易
2024/03/18	17.1	66.23	35	66.58	66.40	-17.9	3,794	-0.47%
2024/03/15	17	65.37	282	65.27	64.90	-265	3,791	-6.99%	大賣/鉅額交易
2024/03/14	11	65.31	6	65.52	65.30	5	3,792	0.13%
2024/03/13	5	64.80	7	65.11	64.60	-2	3,798	-0.05%
2024/03/12	15.2	64.58	9	64.61	64.60	6.2	3,825	0.16%
2024/03/11	13.5	63.62	6	63.67	63.50	7.5	3,882	0.19%
2024/03/08	31.7	65.44	27	65.91	64.10	4.7	3,929	0.12%
2024/03/07	26.3	68.22	16.1	68.39	67.60	10.2	3,999	0.25%
2024/03/06	25	68.74	11.4	68.69	68.60	13.6	4,252	0.32%
2024/03/05	13.2	68.22	33.7	68.40	68.70	-20.5	4,495	-0.46%
2024/03/04	3.3	66.34	11	66.55	66.30	-7.7	4,448	-0.17%
2024/03/01	13.3	66.31	35	66.57	66.00	-21.7	4,454	-0.49%
2024/02/29	25.1	65.48	101.1	65.69	65.30	-75.9	4,433	-1.71%	大賣/
2024/02/27	16	66.73	21.2	66.74	66.30	-5.1	4,396	-0.12%
2024/02/26	13.3	67.59	12.8	67.53	67.50	0.5	4,382	0.01%
2024/02/23	4	68.15	16.3	68.55	68.10	-12.3	4,407	-0.28%
2024/02/22	59.2	68.29	24.2	68.46	68.10	35	4,525	0.77%
2024/02/21	52.1	68.79	23	69.23	68.90	29.1	4,550	0.64%
2024/02/20	61.3	69.55	29.3	69.66	69.30	32	4,590	0.70%
2024/02/19	34.1	69.42	18	69.23	69.80	16.1	4,588	0.35%
2024/02/16	38.6	69.38	16	69.71	69.20	22.6	4,599	0.49%
2024/02/15	71.5	68.86	81	67.07	69.20	-9.5	4,553	-0.21%
2024/02/05	8	64.22	3	64.10	64.30	5	4,455	0.11%
2024/02/02	3.1	64.51	1	64.50	64.70	2.1	4,505	0.05%
2024/02/01	7	64.10	15	64.46	64.90	-8	4,540	-0.18%
2024/01/31	21.3	63.96	3.1	64.17	63.90	18.2	4,574	0.40%
2024/01/30	28.4	64.59	2	64.50	64.30	26.4	4,625	0.57%
2024/01/29	11	65.15	19.1	65.36	65.50	-8.1	4,679	-0.17%
2024/01/26	13.2	64.88	29.1	64.65	64.80	-16	4,802	-0.33%
2024/01/25	25.5	63.81	41.1	63.84	63.50	-15.5	5,147	-0.30%
2024/01/24	63	65.98	16	65.77	64.70	47	5,724	0.82%
2024/01/23	14	65.39	35	65.43	65.80	-21	5,960	-0.35%
2024/01/22	16.9	65.14	11.8	65.35	64.90	5.1	5,958	0.09%
2024/01/19	5	64.56	4	65.10	64.30	1	5,961	0.02%
2024/01/18	21.6	64.88	46	64.90	65.10	-24.4	5,978	-0.41%
2024/01/17	138	65.66	29	65.56	65.20	109	5,970	1.83%	大買/鉅額交易
2024/01/16	211.3	65.32	30	65.31	65.50	181.3	5,952	3.05%	大買/鉅額交易
2024/01/15	26.4	64.33	54	64.65	65.00	-27.6	5,946	-0.46%
2024/01/12	42	62.98	31.2	63.06	63.00	10.8	5,930	0.18%
2024/01/11	43	63.46	37.1	63.45	63.50	6	5,941	0.10%
2024/01/10	13.4	62.28	187.8	62.11	62.90	-174.5	6,019	-2.90%	大賣/鉅額交易
2024/01/09	5.3	63.68	15	63.50	63.20	-9.7	6,001	-0.16%
2024/01/08	498	64.27	32.1	64.14	64.10	465.9	6,040	7.71%	大買/鉅額交易
2024/01/05	36.2	64.83	35	64.72	64.50	1.2	6,074	0.02%
2024/01/04	45	64.86	46.5	64.89	65.10	-1.5	6,078	-0.02%
2024/01/03	72	65.24	58.2	65.27	65.10	13.8	6,124	0.22%
2024/01/02	14	64.86	19	64.35	65.20	-5	6,245	-0.08%
2023/12/29	19.5	64.47	10	64.48	64.50	9.5	6,259	0.15%
2023/12/28	9.3	63.86	6.2	63.82	63.70	3.1	6,278	0.05%
2023/12/27	49.4	64.34	12.2	64.83	64.30	37.2	6,348	0.59%
2023/12/26	48.3	63.75	14	64.14	64.30	34.3	6,403	0.53%
2023/12/25	32.4	63.55	38	63.55	63.70	-5.6	6,357	-0.09%
2023/12/22	92.6	64.71	12	65.12	64.90	80.6	6,298	1.28%
2023/12/21	52	64.11	17	64.54	64.00	35	6,269	0.56%
2023/12/20	28.4	65.09	20.3	65.66	64.80	8.1	6,269	0.13%
2023/12/19	58.8	65.17	39	65.16	65.30	19.8	6,272	0.31%
2023/12/18	59.7	70.26	48.4	69.95	68.00	11.3	6,152	0.18%
2023/12/15	69.4	74.60	97.1	73.54	72.90	-27.8	6,063	-0.46%
2023/12/14	92.6	72.93	42.5	73.12	73.40	50.1	5,987	0.84%
2023/12/13	14.1	71.04	12	70.89	71.10	2.1	5,957	0.04%
2023/12/12	10.2	70.53	4.2	71.02	70.30	6	6,040	0.10%
2023/12/11	12.3	71.42	13	72.11	70.70	-0.7	6,083	-0.01%
2023/12/08	19	71.97	38	72.08	72.20	-19	6,121	-0.31%
2023/12/07	42	71.75	26.2	72.01	71.50	15.8	6,167	0.26%
2023/12/06	13	71.07	38	70.89	71.00	-25	6,245	-0.40%
2023/12/05	56.2	69.15	82.1	68.59	70.00	-25.9	6,364	-0.41%
2023/12/04	75.3	71.65	97	70.71	70.10	-21.6	6,681	-0.32%
2023/12/01	133.4	69.97	230.3	69.69	70.50	-96.9	6,663	-1.45%	大買/大賣/
2023/11/30	142.3	67.68	248	66.47	69.00	-105.7	6,466	-1.63%	大買/大賣/鉅額交易
2023/11/29	63	64.36	18.1	64.24	64.20	45	6,214	0.72%
2023/11/28	11	62.95	14	62.88	63.20	-3	6,221	-0.05%
2023/11/27	6.1	61.87	3	62.00	61.90	3.1	6,258	0.05%
2023/11/24	9	61.66	2	62.00	61.50	7	6,290	0.11%
2023/11/23	7	61.80	30	61.61	61.50	-23	6,357	-0.36%
2023/11/22	29.5	62.11	145.9	61.97	61.80	-116.4	6,400	-1.82%	大賣/鉅額交易
2023/11/21	97	65.31	35.1	65.29	62.80	61.9	6,460	0.96%
2023/11/20	36	64.12	46	64.14	64.60	-10	6,567	-0.15%
2023/11/17	140.3	64.28	23	64.20	64.50	117.3	6,575	1.78%	大買/鉅額交易
2023/11/16	5	62.50	12.1	62.80	63.10	-7.1	6,614	-0.11%
2023/11/15	18	63.78	12.5	63.94	63.30	5.5	6,703	0.08%
2023/11/14	12	62.73	7.1	62.83	63.00	5	6,751	0.07%
2023/11/13	33	62.32	7	62.51	61.90	26	6,837	0.38%
2023/11/10	19.1	62.46	35	62.09	62.00	-15.9	6,927	-0.23%
2023/11/09	30.3	63.26	10.1	62.92	63.40	20.2	7,017	0.29%
2023/11/08	30.1	63.23	19.2	63.22	62.50	10.9	7,052	0.15%
2023/11/07	19.1	64.06	6	64.22	63.40	13.1	7,139	0.18%
2023/11/06	13	63.61	50.4	63.41	64.00	-37.4	7,240	-0.52%
2023/11/03	75.9	63.28	82.4	63.72	62.40	-6.5	7,229	-0.09%
2023/11/02	129.1	63.48	151.6	62.92	63.90	-22.5	7,160	-0.31%	大買/大賣/
2023/11/01	206.1	60.01	231.8	61.16	61.20	-25.7	6,866	-0.37%	大買/大賣/
2023/10/31	137.4	60.80	204.6	61.09	61.60	-67.3	6,314	-1.07%	大買/大賣/
2023/10/30	44	55.95	9	56.16	56.00	35	6,142	0.57%
2023/10/27	5.1	56.22	9.1	55.91	56.00	-4	6,205	-0.06%
2023/10/26	9.1	54.57	2	54.70	54.90	7.1	6,275	0.11%
2023/10/25	10	55.98	10	55.64	55.60	0	6,317	0.00%
2023/10/24	10	55.47	7	54.60	55.70	3	6,364	0.05%
2023/10/23	3	54.40	5.1	53.79	54.30	-2.1	6,446	-0.03%
2023/10/20	5.1	53.74	11	54.00	53.90	-5.9	6,629	-0.09%
2023/10/19	9	54.81	29.1	55.13	55.00	-20.1	6,661	-0.30%
2023/10/18	17	53.69	28.7	54.04	54.30	-11.7	6,673	-0.18%
2023/10/17	6.4	55.69	7	56.36	55.40	-0.6	6,673	-0.01%
2023/10/16	421.1	55.97	35	55.93	56.00	386.1	6,859	5.63%	大買/鉅額交易
2023/10/13	17.4	56.91	40	56.78	56.60	-22.6	7,113	-0.32%
2023/10/12	53.4	57.96	6.3	57.85	58.00	47	7,355	0.64%
2023/10/11	28.2	57.57	22	57.55	57.40	6.2	7,465	0.08%
2023/10/06	227.4	58.13	37	59.24	57.80	190.5	7,486	2.54%	大買/鉅額交易
2023/10/05	13.8	62.31	11	62.09	61.90	2.8	7,397	0.04%
2023/10/04	6.1	62.22	72.9	62.20	62.70	-66.8	7,446	-0.90%
2023/10/03	16.6	63.61	15.1	63.55	63.10	1.5	7,513	0.02%
2023/10/02	33	63.93	44.1	63.78	64.60	-11.1	7,555	-0.15%
2023/09/28	3.1	61.74	19	62.02	62.00	-16	7,521	-0.21%
2023/09/27	10	61.61	72.1	61.88	61.70	-62.1	7,551	-0.82%
2023/09/26	4.2	62.14	64.1	61.93	62.20	-59.9	7,565	-0.79%
2023/09/25	807.1	62.14	67.5	62.16	62.20	739.6	7,573	9.77%	大買/鉅額交易
2023/09/22	39.5	58.96	39	58.45	59.60	0.5	7,532	0.01%
2023/09/21	9	59.88	17	60.06	59.60	-8	7,598	-0.11%
2023/09/20	6.2	61.55	22.1	61.85	61.30	-16	7,734	-0.21%
2023/09/19	21.1	63.02	15	62.90	62.80	6.1	7,802	0.08%
2023/09/18	1,101	62.87	4.6	62.47	62.30	1,096.4	7,809	14.04%	大買/鉅額交易
2023/09/15	15.2	62.25	16.5	62.13	61.90	-1.2	7,808	-0.02%
2023/09/14	7	61.23	23.1	61.77	61.80	-16.1	7,723	-0.21%
2023/09/13	310	60.28	2	59.60	60.40	308	7,665	4.02%	大買/鉅額交易
2023/09/12	15	59.71	48	59.45	59.40	-32.9	7,623	-0.43%
2023/09/11	57.3	59.16	64.6	58.84	58.70	-7.3	7,563	-0.10%
2023/09/08	48.7	61.38	47	61.57	61.00	1.7	7,459	0.02%
2023/09/07	69.7	61.73	54.4	61.13	60.90	15.2	7,295	0.21%
2023/09/06	63.2	59.79	55.1	59.64	60.50	8	6,934	0.12%
2023/09/05	422.7	58.44	66	57.72	58.60	356.7	6,852	5.21%	大買/鉅額交易
2023/09/04	18	55.88	10.2	56.44	56.10	7.8	6,782	0.12%
2023/09/01	140.1	55.79	26	55.94	55.60	114.1	6,899	1.65%	大買/鉅額交易
2023/08/31	10	55.57	34	56.44	56.80	-24	6,881	-0.35%
2023/08/30	9.8	55.30	1.5	55.67	54.90	8.3	6,913	0.12%
2023/08/29	19.2	54.84	52.7	55.52	55.10	-33.5	6,913	-0.48%
2023/08/28	485.1	56.11	17.3	56.01	55.90	467.8	6,888	6.79%	大買/鉅額交易
2023/08/25	14	57.03	18.5	57.18	57.40	-4.5	6,919	-0.06%
2023/08/24	97.1	55.54	102.4	55.71	55.90	-5.3	6,840	-0.08%	大賣/
2023/08/23	29.7	59.00	14.1	59.02	58.80	15.5	6,610	0.24%
2023/08/22	31.3	58.57	10	58.23	58.80	21.3	6,650	0.32%
2023/08/21	29.8	57.60	21.1	57.56	58.00	8.7	6,629	0.13%
2023/08/18	14	56.01	21	55.77	55.80	-7	6,599	-0.11%
2023/08/17	22	55.93	37	55.18	56.20	-15	6,552	-0.23%
2023/08/16	21.1	53.24	38.1	53.49	54.10	-17	6,509	-0.26%
2023/08/15	48.7	53.19	30	53.10	53.40	18.7	6,428	0.29%
2023/08/14	912.1	51.71	34	51.15	51.70	878.1	6,322	13.89%	大買/鉅額交易
2023/08/11	30.5	51.82	18.1	52.25	52.10	12.4	6,321	0.20%
2023/08/10	37.7	52.08	39.1	52.15	52.10	-1.4	6,240	-0.02%
2023/08/09	26.5	51.87	8.4	51.79	51.80	18.1	6,149	0.29%
2023/08/08	147.1	51.37	20.3	51.37	51.60	126.8	6,153	2.06%	大買/鉅額交易
2023/08/07	51.2	50.64	21.1	50.58	50.90	30.2	6,165	0.49%
2023/08/04	10.1	48.24	37.3	48.26	49.05	-27.1	6,241	-0.43%
2023/08/02	13.1	48.98	17.7	48.46	48.25	-4.6	6,212	-0.07%
2023/08/01	31.3	50.22	45.2	50.18	50.40	-13.9	6,216	-0.22%
2023/07/31	39.1	51.24	35.5	51.63	51.30	3.6	6,527	0.05%
2023/07/28	10.2	50.42	34	50.28	51.20	-23.8	6,583	-0.36%
2023/07/27	11.2	50.61	44	50.41	50.70	-32.8	6,498	-0.50%
2023/07/26	15.5	51.39	10.1	51.05	51.10	5.4	6,442	0.08%
2023/07/25	38.9	51.38	26.8	51.32	51.40	12.1	6,337	0.19%
2023/07/24	12	49.19	38.2	48.56	49.10	-26.2	6,126	-0.43%
2023/07/21	9.4	47.76	33.5	48.24	48.45	-24.1	6,069	-0.40%
2023/07/20	10.2	48.86	8	48.50	48.20	2.2	6,029	0.04%
2023/07/19	16.7	48.86	20	49.06	48.10	-3.3	5,952	-0.06%
2023/07/18	159.2	49.90	160.9	49.15	50.80	-1.7	5,773	-0.03%	大買/大賣/
2023/07/17	131.3	52.54	35.2	52.35	52.50	96.1	5,479	1.75%	大買/
2023/07/14	19.3	48.62	22	48.78	49.45	-2.7	5,214	-0.05%
2023/07/13	444.5	47.94	4.5	47.91	47.95	439.9	5,110	8.61%	大買/鉅額交易
2023/07/12	26.1	47.77	9	47.64	47.50	17.1	5,038	0.34%
2023/07/11	23.9	47.07	46.5	47.13	47.30	-22.7	4,997	-0.45%
2023/07/10	16.8	46.50	24.9	46.41	46.05	-8.1	4,919	-0.17%
2023/07/07	62.8	46.99	13.1	46.82	47.30	49.8	4,812	1.03%
2023/07/06	33.7	48.49	15.4	48.49	48.20	18.3	4,772	0.38%
2023/07/05	10.3	47.77	31.2	47.71	47.75	-21	4,694	-0.45%
2023/07/04	7.8	46.82	7.1	47.11	47.05	0.7	4,681	0.01%
2023/07/03	8.8	46.93	4.3	47.17	47.20	4.5	4,655	0.10%
2023/06/30	4.1	45.80	9.1	45.92	45.90	-5	4,678	-0.11%
2023/06/29	16.5	45.78	7.9	45.57	46.20	8.6	4,640	0.19%
2023/06/28	296.5	46.72	16.7	46.64	46.80	279.9	4,514	6.20%	大買/鉅額交易
2023/06/27	9.1	44.33	13	44.43	44.50	-3.9	4,337	-0.09%
2023/06/26	330.7	43.65	17	43.76	44.15	313.7	4,197	7.47%	大買/鉅額交易
2023/06/21	8.1	43.17	15	42.59	43.20	-6.9	4,175	-0.17%
2023/06/20	5	42.22	5.1	42.20	42.20	-0.1	4,117	0.00%
2023/06/19	10.2	42.00	5.1	42.02	42.15	5.2	4,180	0.12%
2023/06/16	5.2	42.30	3	42.58	42.35	2.2	4,337	0.05%
2023/06/15	7.1	42.53	12	42.62	42.60	-4.9	4,317	-0.11%
2023/06/14	114	42.49	10.2	42.43	42.50	103.8	4,289	2.42%	大買/鉅額交易
2023/06/13	4.2	41.91	3	42.15	42.25	1.2	4,282	0.03%
2023/06/12	3.1	42.08	10	41.88	42.00	-6.9	4,258	-0.16%
2023/06/09	7	42.07	21	42.00	42.20	-14	4,246	-0.33%
2023/06/08	8.7	41.77	5	41.69	41.65	3.7	4,211	0.09%
2023/06/07	25.5	42.06	44.9	41.38	42.00	-19.4	4,177	-0.47%
2023/06/06	12.1	40.56	11	40.58	40.60	1.1	4,037	0.03%
2023/06/05	35.1	40.43	12.3	40.44	40.45	22.8	4,008	0.57%
2023/06/02	7	39.73	7.8	39.86	39.70	-0.8	3,934	-0.02%
2023/06/01	3.1	39.76	20	39.63	39.75	-16.9	3,952	-0.43%
2023/05/31	7.1	38.76	438.1	38.62	39.15	-431	3,925	-10.98%	大賣/鉅額交易
2023/05/30	15.1	39.61	7	39.37	39.55	8.1	3,822	0.21%
2023/05/29	3	39.58	2	39.63	39.75	1	3,788	0.03%
2023/05/26	238.4	40.19	12.2	39.78	39.15	226.2	3,754	6.02%	大買/鉅額交易
2023/05/25	218.2	39.77	5	39.82	40.20	213.2	3,676	5.80%	大買/鉅額交易
2023/05/24	3.2	39.57	10	39.36	39.60	-6.8	3,587	-0.19%
2023/05/23	108.1	38.72	3	38.68	38.80	105.1	3,503	3.00%	大買/鉅額交易
2023/05/22	18.2	38.28	8	38.18	38.50	10.2	3,467	0.29%
2023/05/19	154	37.85	3.7	37.81	37.85	150.3	3,393	4.43%	大買/鉅額交易
2023/05/18	5	37.77	1	37.65	37.75	4	3,357	0.12%
2023/05/17	46.1	37.82	3	37.72	37.55	43.1	3,354	1.29%
2023/05/16	38	37.52	3	37.58	37.50	35	3,265	1.07%
2023/05/15	7	37.49	4	37.39	37.40	3	3,211	0.09%
2023/05/12	2	37.60	10	37.62	37.65	-8	3,149	-0.25%
2023/05/11	9	37.34	12	37.44	37.15	-3	3,069	-0.10%
2023/05/10	20.1	37.10	5	37.38	37.65	15.1	2,987	0.51%
2023/05/09	240	36.43	2.1	36.31	36.40	238	2,823	8.43%	大買/鉅額交易
2023/05/08	30.2	36.88	27.2	36.95	36.85	3	2,788	0.11%
2023/05/05	83	37.08	137.4	37.19	36.45	-54.4	2,680	-2.03%	大賣/
2023/05/04	29	37.16	24	36.99	37.30	5	2,307	0.22%
2023/05/02	0	0.00	4	34.00	34.15	-4	2,163	-0.18%
2023/04/28	0	0.00	5	33.90	33.80	-5	2,157	-0.23%
2023/04/27	5	33.60	41.6	33.59	33.65	-36.6	2,147	-1.71%
2023/04/26	5	33.15	0	0.00	33.10	5	2,137	0.23%
2023/04/25	2	33.55	0	0.00	32.95	2	2,123	0.09%
2023/04/21	1	34.20	99	33.25	33.25	-98	2,086	-4.70%
2023/04/20	99	33.97	4	33.98	33.90	95	2,048	4.64%
2023/04/19	1	34.15	2	34.13	34.15	-1	2,032	-0.05%
2023/04/18	7	34.24	0	0.00	34.15	7	1,998	0.35%
2023/04/17	35	34.35	2	34.35	34.55	33	1,963	1.68%
2023/04/14	30	34.23	1	34.20	34.10	29	1,923	1.51%
2023/04/13	3.4	34.01	0	0.00	34.00	3.4	1,886	0.18%
2023/04/12	8	34.19	7.3	34.19	34.25	0.7	1,864	0.04%
2023/04/11	42	34.24	11	34.20	34.30	31	1,843	1.68%
2023/04/10	0.5	33.95	4	33.91	33.75	-3.5	1,732	-0.20%
2023/04/07	0	33.63	12	33.77	33.85	-12	1,708	-0.70%
2023/04/06	4.2	33.15	3	33.32	33.35	1.2	1,661	0.07%
2023/03/31	20	33.68	11	33.90	33.85	9	1,612	0.56%
2023/03/30	0	0.00	12	33.33	33.35	-12	1,504	-0.80%
2023/03/29	10	33.38	16	33.26	33.20	-6	1,489	-0.40%
2023/03/28	8	32.51	25	32.89	32.60	-17	1,460	-1.16%
2023/03/27	1	33.15	2	33.18	33.05	-1	1,428	-0.07%
2023/03/24	8	33.37	39	33.31	33.30	-31	1,413	-2.20%
2023/03/23	50	33.11	18	33.17	33.10	32	1,356	2.36%
2023/03/22	39	33.63	60	33.31	33.10	-21	1,330	-1.58%
2023/03/21	51.1	33.34	29.8	33.01	33.50	21.3	1,244	1.71%
2023/03/20	26	31.70	9	31.70	31.75	17	1,054	1.61%
2023/03/17	0	31.45	19.1	31.31	31.45	-19.1	1,051	-1.82%
2023/03/16	25	31.19	16.9	31.16	30.95	8.2	1,044	0.78%
2023/03/15	6	31.66	23	31.58	31.50	-17	1,024	-1.66%
2023/03/14	0	31.65	6.1	31.66	31.45	-6	1,023	-0.59%
2023/03/13	33	31.80	2	31.85	31.80	31	1,003	3.09%
2023/03/10	0	0.00	1.2	31.53	31.35	-1.2	965	-0.12%
2023/03/09	1	31.70	7	32.01	31.50	-6	961	-0.62%
2023/03/08	2	31.78	15	31.78	31.80	-13	968	-1.34%
2023/03/07	1	31.65	6	31.67	31.60	-5	950	-0.53%
2023/03/06	13.5	31.59	6	31.49	31.40	7.5	921	0.81%
2023/03/03	5	30.24	4	30.35	30.45	1	861	0.12%
2023/03/02	0	0.00	12	29.97	30.00	-12	832	-1.44%
2023/03/01	1	29.85	2	29.83	29.80	-1	828	-0.12%
2023/02/24	0	0.00	1	30.00	30.00	-1	832	-0.12%
2023/02/23	0	30.10	3	30.20	30.20	-3	832	-0.36%
2023/02/22	95	29.55	3.1	29.59	29.60	91.9	810	11.34%
2023/02/21	3	29.87	1	29.85	29.75	2	823	0.24%
2023/02/20	24	30.00	1	30.05	29.95	23	842	2.73%
2023/02/17	0	0.00	25	29.84	29.95	-25	852	-2.93%
2023/02/16	2	29.70	21	29.75	29.85	-19	861	-2.21%
2023/02/15	62	29.93	5	29.84	29.80	57	932	6.11%
2023/02/14	0	29.15	0	0.00	29.15	0	923	0.00%
2023/02/13	0	28.75	1	28.85	28.85	-1	952	-0.10%
2023/02/10	6	28.92	0	0.00	28.85	6	969	0.62%
2023/02/09	0	29.65	0.1	29.55	29.40	-0.1	982	-0.01%
2023/02/08	5	29.55	0	0.00	29.65	5	1,017	0.49%
2023/02/07	4.1	29.67	0	0.00	29.60	4.1	1,074	0.38%
2023/02/06	5	29.60	8	29.58	29.55	-3	1,108	-0.27%
2023/02/03	1	29.60	42	29.56	29.60	-41	1,154	-3.55%
2023/02/02	33	29.64	0	0.00	29.70	33	1,151	2.87%
2023/02/01	14	29.03	0	0.00	29.25	14	1,131	1.24%
2023/01/31	28	28.69	5	28.50	28.75	23	1,117	2.06%
2023/01/30	5	28.40	1	28.35	28.30	4	1,110	0.36%
2023/01/17	5	27.60	0	0.00	27.70	5	1,105	0.45%
2023/01/16	7	27.76	13.8	27.64	27.60	-6.8	1,111	-0.61%
2023/01/12	0	28.05	1	27.95	27.90	-1	1,133	-0.09%
2023/01/11	1.1	28.04	0	0.00	28.05	1.1	1,141	0.09%
2023/01/10	9	28.05	0	0.00	28.10	9	1,152	0.78%
2023/01/09	0.1	28.15	0	0.00	28.10	0.1	1,160	0.00%
2023/01/06	5	27.85	0	0.00	27.80	5	1,164	0.43%
2023/01/05	0	27.70	13	27.83	27.80	-13	1,182	-1.10%
2023/01/04	2	27.80	9	27.69	27.65	-7	1,196	-0.58%
2023/01/03	0	0.00	0	27.25	27.70	0	1,204	0.00%
2022/12/30	0	0.00	3	27.55	27.55	-3	1,212	-0.25%
2022/12/29	0	0.00	0.1	27.30	27.40	-0.1	1,226	0.00%
2022/12/28	1	27.55	4	27.78	27.60	-3	1,231	-0.24%
2022/12/27	0	0.00	17	28.06	28.00	-17	1,235	-1.38%
2022/12/26	38	28.13	6	28.13	28.05	32	1,236	2.59%
2022/12/23	4	27.45	2.1	27.53	27.60	1.9	1,231	0.16%
2022/12/22	0.1	28.20	1	27.85	27.90	-1	1,241	-0.08%
2022/12/20	0	0.00	0	27.80	27.60	0	1,258	0.00%
2022/12/19	0	0.00	0	28.30	28.20	0	1,275	0.00%
2022/12/16	0	28.65	12.6	28.61	28.55	-12.6	1,277	-0.99%
2022/12/15	0	0.00	6	28.90	28.95	-6	1,271	-0.47%
2022/12/14	23	28.93	0	0.00	28.95	23	1,270	1.81%
2022/12/09	4	28.80	5	29.05	28.85	-1	1,271	-0.08%
2022/12/08	5	28.94	1	28.60	28.95	4	1,259	0.32%
2022/12/07	1	28.60	2	28.65	28.60	-1	1,255	-0.08%
2022/12/06	14	29.84	0.1	29.30	29.20	13.9	1,246	1.12%
2022/12/05	17	30.41	18	30.35	30.10	-1	1,227	-0.08%
2022/12/02	7	30.49	0.3	30.45	30.30	6.7	1,216	0.55%
2022/12/01	10	30.48	28.4	30.29	30.20	-18.4	1,196	-1.54%
2022/11/30	22.1	30.01	6	30.03	30.05	16.1	1,182	1.36%
2022/11/29	0	0.00	1	29.30	29.40	-1	1,169	-0.09%
2022/11/28	0	0.00	4.2	29.18	29.20	-4.2	1,167	-0.36%
2022/11/25	0	0.00	2.1	29.55	29.40	-2.1	1,174	-0.18%
2022/11/24	0	29.30	1	29.20	29.40	-1	1,174	-0.09%
2022/11/23	0	29.50	20	29.41	29.25	-20	1,180	-1.69%
2022/11/22	21	29.61	6.1	29.65	29.45	14.9	1,193	1.25%
2022/11/18	1	30.20	5.2	29.81	29.60	-4.2	1,194	-0.35%
2022/11/17	1	30.05	13	30.03	30.00	-12	1,185	-1.01%
2022/11/16	1	29.80	5	29.84	29.80	-4	1,171	-0.34%
2022/11/15	2	30.00	1.1	30.09	29.85	0.9	1,158	0.08%
2022/11/14	0	0.00	11	29.61	29.75	-11	1,151	-0.96%
2022/11/11	16.2	29.79	76	29.94	29.55	-59.8	1,146	-5.21%
2022/11/10	40	29.27	23.1	29.25	29.55	16.9	1,172	1.44%
2022/11/09	73	29.36	2	28.95	29.35	71	1,170	6.07%
2022/11/08	1	29.15	9.2	29.01	28.70	-8.2	1,158	-0.70%
2022/11/07	0.2	29.15	15.4	29.09	28.95	-15.2	1,170	-1.29%
2022/11/04	4	28.86	44	28.87	29.00	-40	1,219	-3.28%
2022/11/03	24.1	28.25	61.9	28.26	28.95	-37.8	1,200	-3.15%
2022/11/02	90.2	27.95	9	27.44	27.80	81.2	1,169	6.94%
2022/11/01	5.4	27.27	0	0.00	27.35	5.4	1,185	0.45%
2022/10/31	2.2	25.78	148	25.64	25.80	-145.9	1,155	-12.63%	大賣/鉅額交易
2022/10/28	148	25.28	0	0.00	25.25	148	1,168	12.66%	大買/鉅額交易
2022/10/27	1.1	25.06	0	0.00	25.30	1.1	1,170	0.09%
2022/10/26	11	25.04	1	24.75	24.70	10	1,177	0.85%
2022/10/25	13	25.19	6.4	25.10	25.00	6.6	1,178	0.56%
2022/10/24	0	0.00	75	25.56	25.35	-75	1,190	-6.30%
2022/10/21	8	25.40	3	25.30	25.20	5	1,187	0.42%
2022/10/20	47	25.13	64	25.27	25.65	-17	1,188	-1.43%
2022/10/19	65	25.42	0	0.00	25.30	65	1,180	5.51%
2022/10/18	4	25.39	2	25.60	25.65	2	1,178	0.17%
2022/10/17	2	24.43	0	0.00	24.80	2	1,181	0.17%
2022/10/14	4	25.10	37	24.10	24.95	-33	1,191	-2.77%
2022/10/13	0	0.00	1	25.05	23.80	-1	1,199	-0.08%
2022/10/07	0	0.00	36	26.55	26.40	-36	1,204	-2.99%
2022/10/06	36	26.55	0	0.00	26.50	36	1,206	2.98%
2022/10/05	0	0.00	110.7	26.16	25.95	-110.7	1,198	-9.24%	大賣/鉅額交易
2022/10/04	1	26.05	59.6	25.90	26.05	-58.6	1,203	-4.87%
2022/09/30	2	25.05	0.1	25.13	25.35	1.9	1,220	0.16%
2022/09/29	0	0.00	14	25.20	25.25	-14	1,226	-1.14%
2022/09/28	1	24.65	2	24.73	24.40	-1	1,230	-0.08%
2022/09/27	5	25.51	0	0.00	25.55	5	1,230	0.41%
2022/09/26	0	25.35	14	25.70	25.40	-14	1,245	-1.12%
2022/09/23	0	0.00	5	27.01	26.85	-5	1,263	-0.40%
2022/09/22	0	0.00	21	26.91	27.00	-21	1,297	-1.62%
2022/09/21	0	0.00	1	27.45	27.25	-1	1,302	-0.08%
2022/09/20	0	0.00	2	27.55	27.65	-2	1,316	-0.15%
2022/09/19	2	27.50	0	0.00	27.30	2	1,331	0.15%
2022/09/14	1	27.75	0	0.00	27.75	1	1,377	0.07%
2022/09/13	0	28.10	8	28.07	28.00	-8	1,392	-0.57%
2022/09/08	0	27.50	0	0.00	27.55	0	1,469	0.00%
2022/09/07	0	27.10	3	27.03	27.00	-3	1,630	-0.18%
2022/09/06	3	27.47	1	27.50	27.40	2	1,689	0.12%
2022/09/05	0	0.00	6	28.03	27.85	-6	1,695	-0.35%
2022/09/02	1	28.50	1	28.60	28.50	0	1,718	0.00%
2022/09/01	1	28.60	7.4	28.69	28.65	-6.4	1,781	-0.36%
2022/08/31	0	0.00	9	28.93	29.15	-9	1,799	-0.50%
2022/08/30	13	28.83	5	28.81	28.80	8	1,830	0.44%
2022/08/29	2	28.40	10	28.36	28.40	-8	1,859	-0.43%
2022/08/26	10	29.34	3	29.25	29.30	7	1,922	0.36%
2022/08/25	4	28.86	1	28.85	28.80	3	2,238	0.13%
2022/08/24	0	0.00	1	28.65	28.65	-1	2,291	-0.04%
2022/08/23	2	28.80	0.1	28.65	28.65	1.9	2,313	0.08%
2022/08/22	1	29.00	1	29.05	28.95	0	2,322	0.00%
2022/08/19	0	0.00	1	29.40	29.35	-1	2,350	-0.04%
2022/08/18	0	0.00	3	29.10	29.10	-3	2,486	-0.12%
2022/08/17	5	29.45	23	29.57	29.40	-18	2,493	-0.72%
2022/08/16	30	29.20	0	0.00	29.25	30	2,394	1.25%
2022/08/15	3	28.87	1.1	28.95	28.80	2	2,364	0.08%
2022/08/12	1	28.75	29	28.61	28.80	-28	2,350	-1.19%
2022/08/11	34	28.91	9	28.62	29.00	25	2,333	1.07%
2022/08/10	0.1	28.13	12	27.73	28.20	-11.9	2,270	-0.53%
2022/08/09	0	0.00	1	27.30	27.45	-1	2,272	-0.04%
2022/08/08	4.4	28.94	0	0.00	28.90	4.4	2,254	0.20%
2022/08/05	10	29.42	0	0.00	29.40	10	2,206	0.45%
2022/08/04	7	28.96	3	28.95	29.05	4	2,209	0.18%
2022/08/02	0	0.00	21	29.03	29.00	-21	2,235	-0.94%
2022/08/01	22	29.70	32	29.65	29.65	-10	2,272	-0.44%
2022/07/29	0	0.00	1	29.60	29.60	-1	2,270	-0.04%
2022/07/28	0	29.10	3	29.07	29.00	-3	2,268	-0.13%
2022/07/27	0	29.00	0	0.00	29.30	0	2,271	0.00%
2022/07/26	0	0.00	6	29.25	28.85	-6	2,269	-0.26%
2022/07/25	0	0.00	26	29.43	29.50	-26	2,281	-1.14%
2022/07/22	0	29.75	8	29.50	29.55	-8	2,339	-0.34%
2022/07/21	6	29.60	1	29.40	29.55	5	2,355	0.21%
2022/07/19	0	0.00	3	28.65	29.10	-3	2,379	-0.13%
2022/07/18	26	28.46	3	28.47	28.65	23	2,392	0.96%
2022/07/15	1	27.60	0	0.00	28.10	1	2,431	0.04%
2022/07/13	6	27.06	0	0.00	27.00	6	2,458	0.24%
2022/07/11	1	27.20	5	27.20	27.20	-4	2,554	-0.16%
2022/07/08	0	0.00	10	27.61	27.55	-10	3,058	-0.33%
2022/07/07	0	0.00	4.1	26.20	27.05	-4.1	3,176	-0.13%
2022/07/06	1	26.50	3	26.00	26.00	-2	3,199	-0.06%
2022/07/05	4.1	27.28	2	26.95	27.10	2.1	3,222	0.06%
2022/07/01	2	27.88	0.3	27.35	26.55	1.7	3,242	0.05%
2022/06/30	3	28.58	1.2	29.03	28.60	1.9	3,219	0.06%
2022/06/29	0	0.00	6	29.80	29.80	-6	3,199	-0.19%
2022/06/27	2	30.73	8	30.69	30.65	-6	3,228	-0.19%
2022/06/24	16	30.38	0.1	30.20	30.20	15.9	3,240	0.49%
2022/06/23	5.1	29.67	16	29.76	29.75	-10.9	3,278	-0.33%
2022/06/22	4.4	30.46	1	29.85	29.80	3.4	3,263	0.10%
2022/06/21	8	30.54	0	0.00	30.80	8	3,253	0.25%
2022/06/20	2	30.38	0	0.00	29.90	2	3,255	0.06%
2022/06/17	2	31.75	2	31.78	31.85	0	3,217	0.00%
2022/06/16	7	33.63	58	33.80	32.35	-51	3,187	-1.60%
2022/06/15	53.3	32.61	13	32.56	32.65	40.3	3,045	1.32%
2022/06/14	1.1	31.87	10.3	31.84	31.90	-9.2	2,997	-0.31%
2022/06/13	7.1	32.08	13	31.94	31.70	-5.9	2,998	-0.20%
2022/06/10	22	33.43	15	33.13	33.15	7	2,976	0.24%
2022/06/09	12	32.98	0	0.00	33.15	12	2,930	0.41%
2022/06/08	0.1	33.35	3	33.40	33.35	-2.9	2,911	-0.10%
2022/06/07	1.2	33.31	1	33.05	33.35	0.2	2,886	0.01%
2022/06/06	25	33.49	130.2	33.37	33.50	-105.2	2,857	-3.68%	大賣/鉅額交易
2022/06/02	77	34.63	122.6	33.81	34.10	-45.6	2,810	-1.62%	大賣/
2022/06/01	146	32.39	2	32.48	32.35	144	2,504	5.75%	大買/鉅額交易
2022/05/31	15	31.33	8	31.70	31.05	7	2,460	0.28%
2022/05/30	0	0.00	18	31.77	31.80	-18	2,449	-0.73%
2022/05/27	14.4	31.72	43	31.71	31.40	-28.6	2,441	-1.17%
2022/05/26	91	32.21	181.1	32.09	31.80	-90.1	2,416	-3.73%	大賣/
2022/05/25	178	31.26	2	31.10	31.35	176	2,282	7.71%	大買/鉅額交易
2022/05/24	2	30.90	2	30.65	30.35	0	2,291	0.00%
2022/05/23	5	31.10	6	31.05	31.10	-1	2,312	-0.04%
2022/05/18	0.1	31.15	2	31.30	31.25	-1.9	2,437	-0.08%
2022/05/17	6	31.05	2	31.05	31.10	4	2,468	0.16%
2022/05/16	0	0.00	2	30.25	30.20	-2	2,468	-0.08%
2022/05/13	4	29.33	3.2	29.38	29.45	0.8	2,470	0.03%
2022/05/12	0.1	29.25	10	29.35	28.85	-10	2,487	-0.40%
2022/05/11	23	29.59	0	0.00	29.60	23	2,477	0.93%
2022/05/10	5	30.07	1.1	30.16	30.25	3.9	2,468	0.16%
2022/05/09	2	30.58	1	30.75	30.55	1	2,480	0.04%
2022/05/06	5.7	32.51	4.2	32.33	32.50	1.5	2,452	0.06%
2022/05/05	4	32.94	0	0.00	32.95	4	2,465	0.16%
2022/05/04	0	0.00	2.4	32.66	32.70	-2.4	2,472	-0.10%
2022/04/29	0	0.00	8	32.75	32.75	-8	2,506	-0.32%
2022/04/28	14.4	32.56	8	32.90	32.40	6.4	2,513	0.26%
2022/04/27	9	31.08	21.1	31.17	31.35	-12.1	2,459	-0.49%
2022/04/26	0	32.20	0	0.00	32.10	0	2,442	0.00%
2022/04/25	2	32.25	11	32.30	32.00	-9	2,458	-0.37%
2022/04/22	1.1	33.61	6	33.82	33.60	-4.9	2,462	-0.20%
2022/04/21	0	0.00	10	33.97	33.75	-10	2,474	-0.40%
2022/04/20	0	0.00	5	32.91	33.00	-5	2,439	-0.20%
2022/04/19	10	33.17	2	33.43	32.95	8	2,446	0.33%
2022/04/18	2.1	33.32	14	33.23	32.70	-11.9	2,459	-0.48%
2022/04/15	12	33.88	10	33.78	33.95	2	2,426	0.08%
2022/04/14	56	34.86	20	34.70	34.30	36	2,404	1.50%
2022/04/13	82	33.87	83	33.85	33.90	-1	1,924	-0.05%
2022/04/12	4	30.69	0	0.00	30.85	4	1,836	0.22%
2022/04/11	8	31.23	0	0.00	31.00	8	1,832	0.44%
2022/04/08	0	0.00	1	32.30	32.35	-1	1,825	-0.05%
2022/04/07	4.3	32.51	6	33.05	32.20	-1.7	1,863	-0.09%
2022/04/06	1	33.50	0	0.00	33.35	1	1,866	0.05%
2022/04/01	0	33.90	141	33.83	33.90	-141	1,989	-7.09%	大賣/鉅額交易
2022/03/31	3	34.12	7	34.11	34.10	-4	2,197	-0.18%
2022/03/30	0	0.00	5	34.60	34.55	-5	2,310	-0.22%
2022/03/29	5	34.31	0	0.00	34.10	5	2,298	0.22%
2022/03/28	16	34.70	2	34.80	34.80	14	2,305	0.61%
2022/03/25	0	34.35	0	0.00	34.40	0	2,288	0.00%
2022/03/24	1	34.15	69.2	34.25	34.35	-68.2	2,329	-2.93%
2022/03/23	0	0.00	28	34.55	34.55	-28	2,362	-1.19%
2022/03/22	1	34.15	11	34.20	34.20	-10	2,396	-0.42%
2022/03/21	0	34.20	5	34.20	34.20	-5	2,444	-0.20%
2022/03/18	4	33.55	2	33.93	33.55	2	2,528	0.08%
2022/03/17	2	33.50	0	0.00	33.75	2	2,594	0.08%
2022/03/16	0	0.00	200	33.15	33.15	-200	2,700	-7.41%	大賣/鉅額交易
2022/03/15	1	33.35	5	33.40	33.45	-4	3,034	-0.13%
2022/03/11	0	0.00	79	34.07	34.15	-79	3,714	-2.13%
2022/03/10	15	34.57	135	34.44	34.35	-120	3,896	-3.08%	大賣/鉅額交易
2022/03/09	0	0.00	18	33.75	33.70	-18	3,969	-0.45%
2022/03/08	2	33.33	1	33.65	33.15	1	4,042	0.02%
2022/03/07	1	34.25	2	34.40	34.10	-1	4,088	-0.02%
2022/03/04	2	35.30	5	35.26	35.25	-3	4,085	-0.07%
2022/03/03	3	35.85	9	35.64	35.60	-6	4,129	-0.15%
2022/03/02	0	0.00	13	35.75	35.75	-13	4,187	-0.31%
2022/03/01	5	35.99	4	35.80	35.80	1	4,262	0.02%
2022/02/25	0	0.00	1	35.60	35.65	-1	4,343	-0.02%
2022/02/24	3	35.40	16	36.01	35.35	-13	4,384	-0.30%
2022/02/23	0	0.00	2	36.83	36.45	-2	4,420	-0.05%
2022/02/22	12.1	36.86	42	36.65	36.80	-29.9	4,493	-0.66%
2022/02/21	24	36.55	8	35.95	36.60	16	4,631	0.35%
2022/02/18	0	0.00	10	35.95	35.90	-10	4,646	-0.22%
2022/02/17	0	0.00	11	35.80	35.70	-11	4,699	-0.23%
2022/02/16	29	35.55	0	0.00	35.40	29	4,750	0.61%
2022/02/15	4	34.99	50	35.01	34.65	-46	4,766	-0.96%
2022/02/14	1	34.95	1	35.10	34.95	0	4,786	0.00%
2022/02/11	5	35.81	0	0.00	35.70	5	4,842	0.10%
2022/02/10	2	36.13	24	36.06	36.10	-22	4,866	-0.45%
2022/02/09	22	36.13	0	0.00	36.25	22	4,881	0.45%
2022/02/08	22	36.51	1	36.40	36.40	21	4,932	0.43%
2022/02/07	3	35.48	0	0.00	35.95	3	5,065	0.06%
2022/01/26	1	35.00	7	35.25	35.15	-6	5,190	-0.12%
2022/01/25	8	35.32	4	35.35	35.10	4	5,340	0.07%
2022/01/21	5	36.13	6	36.30	35.90	-1	5,403	-0.02%
2022/01/20	0	0.00	2	36.50	36.70	-2	5,523	-0.04%
2022/01/19	1	36.40	0	0.00	36.50	1	5,629	0.02%
2022/01/18	0	0.00	1	36.55	36.55	-1	5,639	-0.02%
2022/01/17	4	36.50	1	36.80	36.80	3	5,628	0.05%
2022/01/14	0	0.00	6	35.64	35.50	-6	5,606	-0.11%
2022/01/12	1	36.50	0	0.00	36.20	1	5,610	0.02%
2022/01/11	7	36.41	13	36.58	36.40	-6	5,642	-0.11%
2022/01/10	4	37.00	0	0.00	36.90	4	5,634	0.07%
2022/01/07	0	0.00	12	36.94	36.95	-12	5,646	-0.21%
2022/01/06	0	0.00	24	37.49	37.40	-24	5,641	-0.43%
2022/01/05	3	37.75	7	37.73	37.65	-4	5,650	-0.07%
2022/01/04	0	0.00	8	38.38	38.05	-8	5,657	-0.14%
2022/01/03	0	0.00	5	38.42	38.20	-5	5,697	-0.09%
2021/12/30	2	38.65	8	38.85	38.60	-6	5,768	-0.10%
2021/12/29	8	38.95	8	39.26	38.95	0	5,828	0.00%
2021/12/28	9.2	39.06	154	39.15	39.10	-144.8	5,831	-2.48%	大賣/鉅額交易
2021/12/27	74	39.12	114	38.75	39.00	-40	5,740	-0.70%	大賣/
2021/12/24	190.2	38.39	2	38.20	38.20	188.2	5,696	3.30%	大買/鉅額交易
2021/12/23	0	0.00	1	37.60	37.55	-1	5,638	-0.02%
2021/12/22	0	0.00	8	37.42	37.30	-8	5,653	-0.14%
2021/12/21	6	37.43	8	37.54	37.40	-2	5,647	-0.04%
2021/12/20	1	37.20	8	37.15	37.65	-7	5,633	-0.12%
2021/12/17	6	37.11	2	37.13	37.05	4	5,606	0.07%
2021/12/16	5	37.48	2	37.93	37.45	3	5,577	0.05%
2021/12/15	2	37.15	7	37.48	37.45	-5	5,545	-0.09%
2021/12/14	10	37.42	17.9	37.42	37.25	-7.9	5,515	-0.14%
2021/12/13	5.4	38.57	43	38.42	38.25	-37.6	5,440	-0.69%
2021/12/10	7	39.06	3.1	39.01	38.85	3.9	5,412	0.07%
2021/12/09	18	39.97	406	40.19	39.65	-388	5,331	-7.28%	大賣/鉅額交易
2021/12/08	478.1	40.73	49.5	39.46	41.60	428.5	5,041	8.50%	大買/鉅額交易
2021/12/07	44.6	39.27	46	39.29	38.75	-1.4	4,536	-0.03%
2021/12/06	60.1	39.17	88.1	38.83	38.40	-28	4,408	-0.63%
2021/12/03	94	38.42	19	38.34	38.65	75	4,258	1.76%
2021/12/02	7	38.41	32	38.16	37.70	-25	4,195	-0.60%
2021/12/01	35	38.21	8	37.82	38.20	27	4,204	0.64%
2021/11/30	16	37.60	15	37.54	37.65	1	4,179	0.02%
2021/11/29	8	36.35	3	36.62	36.80	5	4,188	0.12%
2021/11/26	4	37.73	8.1	38.07	37.35	-4.1	4,199	-0.10%
2021/11/25	3.1	38.40	62	38.65	38.35	-58.9	4,177	-1.41%
2021/11/24	25	38.42	18	38.09	38.50	7	4,211	0.17%
2021/11/23	17	38.25	5	38.15	37.50	12	4,181	0.29%
2021/11/22	41	37.97	9	37.82	38.00	32	4,188	0.76%
2021/11/19	0.2	37.45	100	37.78	37.20	-99.8	4,210	-2.37%
2021/11/18	62	38.58	36.9	38.38	37.85	25.1	4,200	0.60%
2021/11/17	44	38.09	10	38.18	37.75	34	4,074	0.83%
2021/11/16	29.2	37.76	79.9	37.81	37.60	-50.7	4,151	-1.22%
2021/11/15	97	38.18	8	38.25	38.40	89	4,129	2.16%
2021/11/12	0	0.00	37	37.30	37.40	-37	4,175	-0.89%
2021/11/11	0.8	37.30	37.4	37.82	37.30	-36.6	4,281	-0.86%
2021/11/10	175	38.02	7	38.05	37.85	168	4,364	3.85%	大買/鉅額交易
2021/11/08	0.4	36.90	4	36.89	37.00	-3.6	4,764	-0.08%
2021/11/05	5	37.15	118	36.94	37.10	-113	4,832	-2.34%	大賣/鉅額交易
2021/11/04	100	38.02	139	37.47	38.00	-39	4,843	-0.81%	大賣/
2021/11/03	63	37.10	16	36.82	36.85	47	4,895	0.96%
2021/11/02	11.7	36.15	12	36.50	35.60	-0.3	4,847	-0.01%
2021/11/01	0	0.00	6.6	35.27	35.40	-6.6	4,760	-0.14%
2021/10/29	22.2	35.38	4	34.84	35.35	18.2	4,908	0.37%
2021/10/28	23	34.78	1	35.35	34.60	22	5,044	0.44%
2021/10/27	25.2	33.92	5	33.65	34.75	20.2	5,276	0.38%
2021/10/26	60	32.76	0	0.00	32.75	60	5,404	1.11%
2021/10/22	14	32.80	1	32.30	32.25	13	5,605	0.23%
2021/10/21	1.2	32.96	4.6	33.31	32.85	-3.4	5,703	-0.06%
2021/10/20	17.3	33.58	0	0.00	33.55	17.3	5,783	0.30%
2021/10/12	6	31.29	4	30.34	31.50	2	5,919	0.03%
2021/10/07	1	31.35	0	0.00	31.30	1	7,076	0.01%
2021/10/06	0	0.00	0	32.12	31.10	0	7,813	0.00%
2021/10/05	4	31.70	0	0.00	31.90	4	7,953	0.05%
2021/10/04	9	31.80	3	32.30	31.80	6	8,042	0.07%
2021/10/01	2	32.40	22	32.69	32.40	-20	8,144	-0.25%
2021/09/30	23	33.40	0	0.00	33.25	23	8,173	0.28%
2021/09/29	0	0.00	52	32.81	33.20	-52	8,202	-0.63%
2021/09/27	0	0.00	0.1	32.70	32.60	-0.1	8,505	0.00%
2021/09/24	5	33.35	5	33.51	33.15	0	9,105	0.00%
2021/09/23	0	0.00	4	31.81	32.35	-4	9,144	-0.04%
2021/09/22	9.1	31.05	4	31.05	31.05	5.1	9,534	0.05%
2021/09/17	0	0.00	2	31.20	31.40	-2	9,643	-0.02%
2021/09/15	1	31.10	5	31.10	31.05	-4	9,973	-0.04%
2021/09/14	32	31.46	0	0.00	31.35	32	10,226	0.31%
2021/09/13	9	31.70	0	0.00	31.70	9	10,307	0.09%
2021/09/10	1	31.90	2	32.00	31.90	-1	10,396	-0.01%
2021/09/09	91	31.44	0	31.13	31.55	91	10,474	0.87%
2021/09/08	5	31.01	15	31.38	30.85	-10	10,699	-0.09%
2021/09/07	1	31.60	13	31.42	31.55	-12	10,766	-0.11%
2021/09/06	5	32.18	12	32.36	31.90	-7	10,908	-0.06%
2021/09/03	2	33.15	1	33.20	33.15	1	10,936	0.01%
2021/09/02	1	34.05	18	33.50	33.10	-17	11,091	-0.15%
2021/09/01	10	33.33	0	0.00	33.65	10	11,238	0.09%
2021/08/31	1	33.10	10	33.13	33.50	-9	11,246	-0.08%
2021/08/30	4	33.66	29	33.21	33.35	-25	11,271	-0.22%
2021/08/27	36	33.04	2	33.23	32.90	34	11,229	0.30%
2021/08/26	0	32.90	43	33.07	33.25	-43	11,234	-0.38%
2021/08/25	36	33.35	4	33.40	33.10	32	11,338	0.28%
2021/08/24	3	32.50	7	32.61	32.50	-4	11,467	-0.03%
2021/08/23	34	32.77	1	33.10	32.70	33	11,562	0.29%
2021/08/20	1	31.50	5	31.50	31.50	-4	11,539	-0.03%
2021/08/19	10	31.61	1	31.60	31.40	9	11,588	0.08%
2021/08/18	22	32.17	4	32.80	32.80	18	11,624	0.15%
2021/08/17	15	31.90	17	31.74	31.30	-2	11,842	-0.02%
2021/08/16	5	32.63	17	32.67	32.75	-12	11,849	-0.10%
2021/08/13	18	34.28	40	34.37	33.95	-22	11,822	-0.19%
2021/08/12	8	35.27	7	35.24	35.20	1	11,806	0.01%
2021/08/11	14	35.13	97	36.11	35.05	-83	12,117	-0.68%
2021/08/10	105	36.82	29	36.42	36.55	76	12,109	0.63%	大買/
2021/08/09	22	36.75	26	36.57	35.95	-4	12,111	-0.03%
2021/08/06	62	37.51	86	37.14	37.20	-24	12,112	-0.20%
2021/08/05	107	36.76	77	36.98	37.30	30	11,922	0.25%	大買/
2021/08/04	9	36.34	46	36.81	36.40	-37	11,955	-0.31%
2021/08/03	9	36.62	11	36.60	36.85	-2	12,084	-0.02%
2021/08/02	49	36.32	8.1	36.37	36.40	40.9	12,072	0.34%
2021/07/30	37	35.49	12.1	35.96	35.45	24.9	11,974	0.21%
2021/07/29	32	35.42	4	35.29	35.65	28	12,025	0.23%
2021/07/28	29	34.15	4	34.35	35.45	25	12,152	0.21%
2021/07/27	6.1	35.96	32	36.30	35.65	-25.9	12,288	-0.21%
2021/07/26	36	37.25	126	36.17	36.75	-90	12,343	-0.73%	大賣/
2021/07/23	123	35.96	9.2	35.48	35.55	113.8	12,578	0.90%	大買/鉅額交易
2021/07/22	2	34.30	3	34.88	34.40	-1	12,838	-0.01%
2021/07/21	33	33.42	28.2	33.35	33.30	4.8	12,832	0.04%
2021/07/20	15	34.31	19	34.35	34.00	-4	12,912	-0.03%
2021/07/19	19	34.89	6	34.84	34.90	13	12,937	0.10%
2021/07/16	56	35.47	31.3	35.40	35.35	24.7	13,121	0.19%
2021/07/15	53	35.15	6	35.07	35.20	47	13,165	0.36%
2021/07/14	69.1	37.54	396.5	40.51	35.55	-327.4	13,131	-2.49%	大賣/鉅額交易
2021/07/13	369	39.25	56	37.89	39.35	313	12,255	2.55%	大買/鉅額交易
2021/07/12	9	35.75	29	35.73	35.80	-20	11,596	-0.17%
2021/07/09	14	35.14	9	35.27	34.90	5	11,514	0.04%
2021/07/08	163	35.50	41	35.59	35.45	122	11,576	1.05%	大買/鉅額交易
2021/07/07	5	34.67	3	34.90	34.65	2	11,594	0.02%
2021/07/06	14	35.21	77	35.51	35.05	-63	11,704	-0.54%
2021/07/05	52	36.19	90.7	35.62	35.80	-38.7	11,852	-0.33%
2021/07/02	63	35.66	32.3	35.05	34.95	30.7	11,797	0.26%
2021/07/01	63.1	35.86	19	35.76	34.80	44.1	11,781	0.37%
2021/06/30	13	34.08	89	34.32	34.75	-76	11,284	-0.67%
2021/06/29	94	35.11	79	34.56	34.50	15	11,136	0.13%
2021/06/28	95	34.19	9	33.91	34.40	86	10,778	0.80%
2021/06/25	120	33.70	11	33.68	33.40	109	10,796	1.01%	大買/鉅額交易
2021/06/24	70	33.93	139.2	34.32	33.95	-69.2	10,849	-0.64%	大賣/
2021/06/23	130	34.08	19	33.34	34.10	111	10,711	1.04%	大買/鉅額交易
2021/06/22	13	33.13	7	32.70	32.65	6	10,780	0.06%
2021/06/21	3	32.10	6	32.22	32.30	-3	11,991	-0.03%
2021/06/18	13	33.46	29	33.45	33.20	-16	12,188	-0.13%
2021/06/17	26	33.69	19	33.43	33.65	7	12,287	0.06%
2021/06/16	150	32.71	33	32.80	32.80	117	12,266	0.95%	大買/鉅額交易
2021/06/15	42	33.02	9	33.00	33.35	33	12,663	0.26%
2021/06/11	37	32.10	15	32.45	31.95	22	12,703	0.17%
2021/06/10	6	32.55	26	32.18	32.50	-20	12,714	-0.16%
2021/06/09	31	32.96	7	32.61	32.25	24	12,670	0.19%
2021/06/07	2	30.98	1	31.55	31.50	1	12,654	0.01%
2021/06/04	4	31.65	20	31.35	31.45	-16	12,799	-0.13%
2021/06/03	0	0.00	37	31.85	32.05	-37	12,866	-0.29%
2021/06/02	10	31.84	30	31.93	31.70	-20	12,999	-0.15%
2021/06/01	14	32.81	14	32.88	32.65	0	13,120	0.00%
2021/05/31	35	32.30	7	32.15	32.20	28	13,123	0.21%
2021/05/28	0	0.00	283	31.53	31.50	-283	13,203	-2.14%	大賣/鉅額交易
2021/05/27	0	0.00	1	31.30	30.90	-1	13,926	-0.01%
2021/05/26	7	30.93	6	30.93	31.20	1	14,731	0.01%
2021/05/25	54	31.55	38	31.43	31.50	16	14,771	0.11%
2021/05/24	1	29.84	0	0.00	29.95	1	14,668	0.01%
2021/05/20	89	28.97	8	29.15	28.75	81	15,279	0.53%
2021/05/19	19	29.33	5	30.05	29.85	14	15,364	0.09%
2021/05/18	3	27.15	4	28.01	28.35	-1	15,190	-0.01%
2021/05/17	122	26.05	23	26.33	25.80	99	15,148	0.65%	大買/
2021/05/14	319.2	28.64	11	28.16	28.45	308.2	15,049	2.05%	大買/鉅額交易
2021/05/13	7	27.69	0	0.00	28.35	7	14,977	0.05%
2021/05/12	7	28.16	28.1	28.60	28.40	-21.1	15,139	-0.14%
2021/05/11	12	30.31	52	30.52	30.10	-40	14,962	-0.27%
2021/05/10	77	32.70	20	33.09	32.70	57	14,811	0.38%
2021/05/07	218	33.08	19	32.64	33.40	199	14,822	1.34%	大買/鉅額交易
2021/05/06	9	32.46	34	32.07	31.95	-25	14,811	-0.17%
2021/05/05	103	33.70	15	33.82	32.90	88	14,775	0.60%	大買/
2021/05/04	119	32.73	38	33.02	32.80	81	14,681	0.55%	大買/
2021/05/03	22	35.21	14	35.10	35.30	8	14,512	0.06%
2021/04/29	43	36.45	156.1	36.04	35.40	-113.1	14,359	-0.79%	大賣/鉅額交易
2021/04/28	133.1	35.31	123	36.32	36.70	10.1	13,913	0.07%	大買/大賣/
2021/04/27	309	33.92	0	0.00	33.75	309	13,619	2.27%	大買/鉅額交易
2021/04/26	9	34.75	26	34.75	34.50	-17	13,771	-0.12%
2021/04/23	112	34.15	15	34.15	34.50	97	13,707	0.71%	大買/
2021/04/22	46	34.72	90.3	34.74	33.50	-44.3	13,883	-0.32%
2021/04/21	69.3	34.99	32	34.50	35.10	37.3	13,962	0.27%
2021/04/20	47	34.48	36	34.14	34.25	11	13,870	0.08%
2021/04/19	31	33.66	26	33.72	34.05	5	13,816	0.04%
2021/04/16	28	33.34	9	33.07	33.35	19	13,858	0.14%
2021/04/15	7.1	32.50	4	32.60	32.60	3.1	13,906	0.02%
2021/04/14	5	31.97	62	32.36	32.15	-57	13,938	-0.41%
2021/04/13	14	32.98	10	32.63	32.80	4	13,967	0.03%
2021/04/12	7.1	33.47	5	33.64	33.45	2.1	13,970	0.02%
2021/04/09	14	34.23	260	34.16	34.10	-246	13,870	-1.77%	大賣/鉅額交易
2021/04/08	162	33.62	48	33.17	33.55	114	13,661	0.83%	大買/鉅額交易
2021/04/07	23	32.77	24	32.76	32.85	-1	13,537	-0.01%
2021/04/06	10	32.25	4	32.29	32.25	6	13,476	0.04%
2021/03/31	0	0.00	19	31.95	31.70	-19	13,526	-0.14%
2021/03/30	1	32.00	7	31.96	32.00	-6	13,573	-0.04%
2021/03/29	1	31.30	10	31.44	31.30	-9	13,504	-0.07%
2021/03/26	18	31.78	99	31.64	31.70	-81	13,511	-0.60%
2021/03/25	233	31.86	46	31.72	31.40	187	13,605	1.37%	大買/鉅額交易
2021/03/24	116	32.80	99	32.89	32.70	17	13,600	0.12%	大買/
2021/03/23	34	30.64	16	30.67	31.00	18	12,386	0.15%
2021/03/22	15	30.15	40	30.23	30.25	-25	12,194	-0.21%
2021/03/19	77	30.05	37	29.73	30.50	40	12,191	0.33%
2021/03/18	75	30.34	9	30.06	30.00	66	12,147	0.54%
2021/03/17	10	29.16	11	29.53	29.10	-1	11,943	-0.01%
2021/03/16	3	28.93	45	29.04	28.80	-42	12,073	-0.35%
2021/03/15	26	28.98	63	28.78	29.00	-37	12,463	-0.30%
2021/03/12	21	28.88	4	28.76	28.60	17	12,568	0.14%
2021/03/11	0	0.00	3	28.50	28.75	-3	13,343	-0.02%
2021/03/10	28	28.88	15	28.49	28.35	13	13,647	0.10%
2021/03/09	10	27.65	7	27.97	28.00	3	13,935	0.02%
2021/03/08	73	28.17	75	28.18	27.95	-2	13,984	-0.01%
2021/03/05	67	28.93	60	28.76	28.45	7	14,005	0.05%
2021/03/04	78	28.84	14	28.77	28.80	64	14,031	0.46%
2021/03/03	52	28.52	43	28.47	28.40	9	14,210	0.06%
2021/03/02	174.1	29.47	304	29.44	28.70	-129.9	14,358	-0.90%	大買/大賣/鉅額交易
2021/02/26	305	28.52	105	27.85	28.10	200	13,726	1.46%	大買/大賣/鉅額交易
2021/02/25	35	26.92	55	26.79	26.95	-20	13,054	-0.15%
2021/02/24	7	26.88	248	27.07	26.65	-241	13,159	-1.83%	大賣/鉅額交易
2021/02/23	290	27.49	86	27.78	27.40	204	13,079	1.56%	大買/鉅額交易
2021/02/22	6	26.36	99	26.33	26.55	-93	12,617	-0.74%
2021/02/19	135	26.26	93	25.75	26.15	42	12,705	0.33%	大買/
2021/02/18	114	25.66	30	25.19	26.05	84	13,038	0.64%	大買/
2021/02/17	28	24.93	23	24.73	24.90	5	13,491	0.04%
2021/02/05	5	24.30	5	24.20	24.15	0	13,541	0.00%
2021/02/04	0	0.00	66	24.45	24.35	-66	13,579	-0.49%
2021/02/03	87.1	25.03	23	24.67	24.85	64.1	13,631	0.47%
2021/02/02	2.2	24.24	60	24.19	24.20	-57.8	13,605	-0.42%
2021/02/01	43.8	24.14	13	23.78	23.90	30.8	13,654	0.23%
2021/01/29	4	24.13	39	24.27	23.65	-35	13,663	-0.26%
2021/01/28	23	24.24	19	23.97	24.40	4	13,720	0.03%
2021/01/27	25	24.09	31	24.05	24.00	-6	13,791	-0.04%
2021/01/26	10	23.91	9.1	24.10	23.55	0.9	14,159	0.01%
2021/01/25	3	24.00	126	23.63	23.90	-123	14,129	-0.87%	大賣/鉅額交易
2021/01/22	0	0.00	6	24.00	24.10	-6	14,149	-0.04%
2021/01/21	15	24.44	49	24.50	24.15	-34	14,222	-0.24%
2021/01/20	16	24.92	99	25.71	24.75	-83	14,240	-0.58%
2021/01/19	71	26.53	5	26.67	25.85	66	14,219	0.46%
2021/01/18	0	0.00	21	25.64	25.60	-21	14,175	-0.15%
2021/01/15	173	26.36	201	26.42	26.35	-28	14,279	-0.20%	大買/大賣/
2021/01/14	149	26.69	135	26.22	27.20	14	14,786	0.09%	大買/大賣/
2021/01/13	85	26.09	6	26.10	25.90	79	15,460	0.51%
2021/01/12	7	25.84	33	26.14	25.55	-26	15,476	-0.17%
2021/01/11	25	26.23	8	26.23	26.25	17	15,595	0.11%
2021/01/08	25	25.74	191	25.85	25.60	-166	15,511	-1.07%	大賣/鉅額交易
2021/01/07	61	25.67	45	25.71	25.55	16	15,580	0.10%
2021/01/06	17	25.68	148	25.86	25.30	-131	15,616	-0.84%	大賣/鉅額交易
2021/01/05	151	25.95	91	25.58	26.20	60	15,576	0.39%	大買/
2021/01/04	51	25.75	13	25.58	25.50	38	15,507	0.25%
2020/12/31	7	25.22	11	25.18	25.25	-4	15,490	-0.03%
2020/12/30	1	25.45	1	25.60	25.35	0	15,492	0.00%
2020/12/29	8	25.74	76	25.82	25.75	-68	15,499	-0.44%
2020/12/28	48	25.75	10	25.65	25.75	38	15,443	0.25%
2020/12/25	5	25.00	11	25.03	25.10	-6	15,368	-0.04%
2020/12/24	261	25.50	12	25.26	25.25	249	15,292	1.63%	大買/鉅額交易
2020/12/23	10	24.90	23	24.77	24.85	-13	15,214	-0.09%
2020/12/22	6	25.23	22	25.44	24.80	-16	15,269	-0.10%
2020/12/21	39	25.57	155	25.75	25.70	-116	15,191	-0.76%	大賣/鉅額交易
2020/12/18	126	26.09	10	25.97	26.50	116	15,033	0.77%	大買/鉅額交易
2020/12/17	0	0.00	8	25.44	25.40	-8	14,779	-0.05%
2020/12/16	18	26.04	5	25.98	25.75	13	14,749	0.09%
2020/12/15	8	25.99	343	25.80	25.40	-335	14,713	-2.28%	大賣/鉅額交易
2020/12/14	20	26.74	326	26.18	26.05	-306	14,594	-2.10%	大賣/鉅額交易
2020/12/11	6	25.98	96	26.53	26.10	-90	14,537	-0.62%
2020/12/10	50	27.08	238	27.33	27.05	-188	14,332	-1.31%	大賣/鉅額交易
2020/12/09	174	27.34	42.3	27.23	27.80	131.7	14,215	0.93%	大買/鉅額交易
2020/12/08	31	26.62	17	26.19	26.15	14	13,847	0.10%
2020/12/07	104	26.46	128	26.77	26.50	-24	13,754	-0.17%	大買/大賣/
2020/12/04	83	25.12	151	24.93	25.65	-68	12,973	-0.52%	大賣/
2020/12/03	201.3	24.91	103	24.22	24.50	98.3	12,803	0.77%	大買/大賣/
2020/12/02	5	24.20	100	24.17	24.15	-95	12,762	-0.74%
2020/12/01	47	23.94	153	23.95	24.20	-106	13,696	-0.77%	大賣/鉅額交易
2020/11/30	82	24.16	12	23.93	23.70	70	14,329	0.49%
2020/11/27	74	24.23	97	24.06	24.10	-23	14,307	-0.16%
2020/11/26	102	23.85	16	23.68	24.00	86	14,206	0.61%	大買/
2020/11/25	14	23.41	34	23.15	23.10	-20	13,931	-0.14%
2020/11/24	30	23.59	177	23.45	23.25	-147	13,896	-1.06%	大賣/鉅額交易
2020/11/23	129	23.52	64	23.42	23.55	65	13,828	0.47%	大買/
2020/11/20	49	23.40	63	23.24	23.25	-14	13,763	-0.10%
2020/11/19	30	23.30	14	23.29	23.15	16	13,842	0.12%
2020/11/18	161	23.14	53	23.22	23.10	108	14,019	0.77%	大買/鉅額交易
2020/11/17	34	23.52	182	23.57	23.45	-148	14,150	-1.05%	大賣/鉅額交易
2020/11/16	237	23.59	230	23.68	23.95	7	14,077	0.05%	大買/大賣/
2020/11/13	69	22.65	243	22.44	22.80	-174	13,799	-1.26%	大賣/鉅額交易
2020/11/12	21	22.62	82	22.73	22.40	-61	14,186	-0.43%
2020/11/11	102	22.50	103	22.30	22.65	-1	14,869	-0.01%	大買/大賣/
2020/11/10	157	22.81	11	22.45	22.25	146	15,658	0.93%	大買/鉅額交易
2020/11/09	233	22.36	22	22.42	22.40	211	16,236	1.30%	大買/鉅額交易
2020/11/06	27	22.37	29	22.25	22.05	-2	16,698	-0.01%
2020/11/05	89	22.24	31	22.15	22.20	58	16,657	0.35%
2020/11/04	13	22.09	36	22.00	22.30	-23	16,608	-0.14%
2020/11/03	72	22.73	69	22.86	22.10	3	16,534	0.02%
2020/11/02	83	22.04	22	21.66	21.90	61	16,295	0.37%
2020/10/30	82	22.00	191	22.14	21.65	-109	16,540	-0.66%	大賣/鉅額交易
2020/10/29	77	22.22	96	21.61	22.35	-19	16,403	-0.12%
2020/10/28	7	22.36	179	22.65	22.15	-172	16,304	-1.05%	大賣/鉅額交易
2020/10/27	120	23.34	185	23.03	22.85	-65	16,142	-0.40%	大買/大賣/
2020/10/26	35	23.13	151	23.27	22.90	-116	15,990	-0.73%	大賣/鉅額交易
2020/10/23	134	23.80	96	23.70	23.55	38	15,775	0.24%	大買/
2020/10/22	417	23.73	612	23.84	23.75	-195	15,613	-1.25%	大買/大賣/鉅額交易
2020/10/21	584	23.56	174	23.14	24.45	410	14,920	2.75%	大買/大賣/鉅額交易
2020/10/20	42	22.26	37	22.01	22.25	5	14,004	0.04%
2020/10/19	142	22.42	72	22.05	21.90	70	13,998	0.50%	大買/
2020/10/16	52	21.91	90	21.72	21.60	-38	13,910	-0.27%
2020/10/15	93	22.43	85	22.06	21.90	8	13,897	0.06%
2020/10/14	54	21.86	236	21.88	21.80	-182	13,729	-1.33%	大賣/鉅額交易
2020/10/13	262	21.82	106	21.56	21.30	156	13,649	1.14%	大買/大賣/鉅額交易
2020/10/12	100	21.52	11	21.23	21.25	89	13,585	0.66%
2020/10/08	50	21.29	72	21.37	21.25	-22	13,593	-0.16%
2020/10/07	44	21.09	280	20.89	21.10	-236	13,600	-1.74%	大賣/鉅額交易
2020/10/06	317	21.18	41	20.88	20.95	276	13,778	2.00%	大買/鉅額交易
2020/10/05	44	20.66	171	20.53	20.60	-127	13,761	-0.92%	大賣/鉅額交易
2020/09/30	159	20.20	12	19.81	20.30	147	13,768	1.07%	大買/鉅額交易
2020/09/29	8	19.75	145	20.01	19.75	-137	13,818	-0.99%	大賣/鉅額交易
2020/09/28	200	19.74	45	19.74	19.75	155	13,934	1.11%	大買/鉅額交易
2020/09/25	41	19.09	104	19.21	18.95	-63	14,248	-0.44%	大賣/
2020/09/24	1.1	19.79	18	19.75	19.65	-16.9	14,786	-0.11%
2020/09/23	31	20.13	8	20.24	20.15	23	14,746	0.16%
2020/09/22	0	0.00	33	20.37	20.20	-33	14,708	-0.22%
2020/09/21	8	20.70	16	20.81	20.70	-8	14,647	-0.05%
2020/09/18	1	21.15	68	21.15	21.15	-67	14,606	-0.46%
2020/09/17	104	21.04	2	20.80	21.15	102	14,567	0.70%	大買/鉅額交易
2020/09/16	26	20.81	20	21.20	20.70	6	14,510	0.04%
2020/09/15	37	21.48	266	21.22	21.15	-229	14,397	-1.59%	大賣/鉅額交易
2020/09/14	213	21.14	22	20.76	21.10	191	14,325	1.33%	大買/鉅額交易
2020/09/11	31	20.83	58	20.47	20.15	-27	14,108	-0.19%
2020/09/10	46	21.14	17	21.03	20.90	29	14,005	0.21%
2020/09/09	28	20.52	50	20.11	20.60	-22	13,882	-0.16%
2020/09/08	27	21.56	121	21.08	20.60	-94	13,778	-0.68%	大賣/
2020/09/07	109.1	22.18	190	22.28	21.15	-80.9	13,579	-0.60%	大買/大賣/
2020/09/04	321	22.87	318	22.32	22.50	3	13,177	0.02%	大買/大賣/
2020/09/03	442	21.79	47	21.89	22.55	395	12,118	3.26%	大買/鉅額交易
2020/09/02	37	20.58	482	20.53	20.50	-445	11,319	-3.93%	大賣/鉅額交易
2020/09/01	532	20.58	24	20.58	20.85	508	11,092	4.58%	大買/鉅額交易
2020/08/31	0	0.00	119	20.13	20.00	-119	10,852	-1.10%	大賣/鉅額交易
2020/08/28	149	20.26	12	20.08	20.10	137	10,805	1.27%	大買/鉅額交易
2020/08/27	9	19.91	77	20.13	19.80	-68	10,709	-0.63%
2020/08/26	28	20.51	48	20.57	20.25	-20	10,649	-0.19%
2020/08/25	128	20.52	11	20.43	20.25	117	10,562	1.11%	大買/鉅額交易
2020/08/24	10	20.48	95	20.72	20.55	-85	10,492	-0.81%
2020/08/21	158	20.58	36	20.56	21.00	122	10,543	1.16%	大買/鉅額交易
2020/08/20	23	19.52	78	20.19	19.35	-55	10,259	-0.54%
2020/08/19	40	21.61	119	21.29	21.45	-79	9,813	-0.81%	大賣/
2020/08/18	26	21.52	125	21.82	21.70	-99	9,455	-1.05%	大賣/
2020/08/17	176	21.67	320	21.14	21.70	-144	8,947	-1.61%	大買/大賣/鉅額交易
2020/08/14	410	19.85	97	19.88	20.55	313	8,193	3.82%	大買/鉅額交易
2020/08/13	130	19.23	223.4	19.27	19.60	-93.4	7,372	-1.27%	大買/大賣/
2020/08/12	400	17.73	214	17.74	17.85	186	6,571	2.83%	大買/大賣/鉅額交易
2020/08/11	41	16.71	101	16.55	16.55	-60	6,010	-1.00%	大賣/
2020/08/10	6	16.78	293	16.75	16.55	-287	5,991	-4.79%	大賣/鉅額交易
2020/08/07	115	17.31	18	17.09	17.10	97	5,947	1.63%	大買/
2020/08/06	10	17.25	275	17.43	17.15	-265	5,891	-4.50%	大賣/鉅額交易
2020/08/05	320	16.88	11	16.65	17.00	309	5,686	5.43%	大買/鉅額交易
2020/08/04	0	0.00	169	16.03	16.00	-169	5,469	-3.09%	大賣/鉅額交易
2020/08/03	188	15.92	44	15.83	15.90	144	5,459	2.64%	大買/鉅額交易
2020/07/31	10	15.64	3	15.60	15.50	7	5,405	0.13%
2020/07/30	19	15.45	15	15.36	15.65	4	5,394	0.07%
2020/07/29	2	15.38	4	15.16	15.20	-2	5,379	-0.04%
2020/07/28	1	15.00	112	15.60	15.10	-111	5,383	-2.06%	大賣/鉅額交易
2020/07/27	131	16.02	15	15.97	15.70	116	5,373	2.16%	大買/鉅額交易
2020/07/24	13	15.75	76	15.81	15.55	-63	5,273	-1.19%
2020/07/23	875	16.15	153	16.12	16.25	722	5,194	13.90%	大買/大賣/鉅額交易
2020/07/22	383	16.32	21	16.25	16.45	362	5,113	7.08%	大買/鉅額交易
2020/07/21	14	16.18	78	16.19	16.15	-64	4,957	-1.29%
2020/07/20	70	15.99	0	0.00	16.00	70	4,878	1.43%
2020/07/17	3	15.95	14	16.16	15.90	-11	4,837	-0.23%
2020/07/16	62	16.14	2	16.20	16.30	60	4,788	1.25%
2020/07/15	3	15.73	5	15.80	15.70	-2	4,691	-0.04%
2020/07/13	11	16.60	11	16.48	16.50	0	4,581	0.00%
2020/07/10	0	0.00	13	15.70	15.55	-13	4,387	-0.30%
2020/07/09	0	0.00	12	15.84	15.80	-12	4,346	-0.28%
2020/07/08	16	15.75	6	15.87	16.05	10	4,320	0.23%
2020/07/07	10	15.81	2	15.80	15.75	8	4,218	0.19%
2020/07/06	15	16.29	53	16.42	16.25	-38	4,102	-0.93%
2020/07/03	29	15.92	10.8	15.80	16.10	18.2	3,749	0.48%
2020/07/02	1	14.50	0	0.00	14.65	1	3,103	0.03%
2020/07/01	2	14.23	5	14.20	14.20	-3	3,063	-0.10%
2020/06/29	2	14.00	0	0.00	13.95	2	3,068	0.07%
2020/06/24	4	14.15	4	14.30	14.25	0	3,058	0.00%
2020/06/22	0	0.00	3	14.20	14.15	-3	3,183	-0.09%
2020/06/19	0	0.00	2	14.40	14.25	-2	3,219	-0.06%
2020/06/17	10	14.15	0	0.00	14.05	10	3,206	0.31%
2020/06/15	0	0.00	4	13.98	13.75	-4	3,278	-0.12%
2020/06/12	5	13.87	0	0.00	14.05	5	3,282	0.15%
2020/06/11	1	14.30	5	14.60	14.25	-4	3,291	-0.12%
2020/06/09	5	14.94	6	14.80	14.75	-1	3,343	-0.03%
2020/06/08	6	14.85	0	0.00	14.80	6	3,357	0.18%
2020/06/04	0	0.00	50	14.71	14.75	-50	3,345	-1.49%
2020/06/03	0	0.00	9	15.01	14.85	-9	3,328	-0.27%
2020/06/02	11	15.03	35	15.04	15.10	-24	3,309	-0.73%
2020/06/01	0	0.00	6	15.10	15.05	-6	3,234	-0.19%
2020/05/29	52	15.10	7	14.81	15.15	45	3,239	1.39%
2020/05/28	11	14.94	14	14.81	14.60	-3	3,215	-0.09%
2020/05/27	0	0.00	10	14.11	14.50	-10	2,900	-0.34%
2020/05/26	2	13.50	0	0.00	13.45	2	2,822	0.07%
2020/05/20	42	13.70	8	13.65	13.60	34	2,823	1.20%
2020/05/19	8	13.20	0	0.00	13.40	8	2,759	0.29%
2020/05/15	0	0.00	13	13.11	13.35	-13	2,729	-0.48%
2020/05/14	4	13.50	0	0.00	13.40	4	2,718	0.15%
2020/05/13	2	13.90	0	0.00	14.00	2	2,666	0.08%
2020/05/12	15	14.16	0	0.00	14.15	15	2,725	0.55%
2020/05/11	0	0.00	5	14.53	14.50	-5	2,716	-0.18%
2020/05/05	1	14.05	1	13.85	13.85	0	2,675	0.00%
2020/05/04	12	13.90	0	0.00	13.90	12	2,703	0.44%
2020/04/30	20	14.20	2	14.20	14.25	18	2,705	0.67%
2020/04/28	0	0.00	2	14.15	13.85	-2	2,685	-0.07%
2020/04/27	4	13.95	6	14.08	14.20	-2	2,725	-0.07%
2020/04/21	4	13.50	0	0.00	13.40	4	2,683	0.15%
2020/04/16	1	14.10	3	14.00	14.10	-2	2,636	-0.08%
2020/04/15	0	0.00	28	14.03	14.05	-28	2,660	-1.05%
2020/04/14	15	13.56	4	13.65	13.60	11	2,641	0.42%
2020/04/13	4	13.45	2	13.55	13.40	2	2,646	0.08%
2020/04/10	5	13.05	35	13.17	13.30	-30	2,646	-1.13%
2020/04/09	23	13.06	20	13.53	13.10	3	2,664	0.11%
2020/04/08	0	0.00	10	12.76	12.90	-10	2,636	-0.38%
2020/04/07	12	12.30	5	12.39	12.40	7	2,654	0.26%
2020/04/06	6	11.93	23	12.04	12.15	-17	2,656	-0.64%
2020/04/01	0	0.00	10	12.03	12.00	-10	2,660	-0.38%
2020/03/31	0	0.00	3	11.75	11.80	-3	2,698	-0.11%
2020/03/30	5	11.70	8	11.76	11.90	-3	2,755	-0.11%
2020/03/27	43	12.15	0	0.00	12.00	43	2,758	1.56%
2020/03/26	28	11.62	40	12.32	12.25	-12	2,701	-0.44%
2020/03/25	42	11.66	41	11.62	11.65	1	2,607	0.04%
2020/03/23	15	10.36	0	0.00	10.35	15	2,575	0.58%
2020/03/20	0	0.00	3	10.83	10.90	-3	2,583	-0.12%
2020/03/19	15	10.32	0	0.00	10.10	15	2,578	0.58%
2020/03/18	12	11.39	5	11.20	11.20	7	2,579	0.27%
2020/03/17	4	11.35	0	0.00	11.30	4	2,596	0.15%
2020/03/13	8	11.86	0	0.00	12.45	8	2,541	0.31%
2020/03/12	4	13.65	30	13.30	13.00	-26	2,460	-1.06%
2020/03/11	8	14.56	6	14.45	14.15	2	2,411	0.08%
2020/03/09	2	14.95	20	14.93	14.50	-18	2,370	-0.76%
2020/03/05	2	15.60	0	0.00	15.50	2	2,348	0.09%
2020/03/04	10	15.60	1	15.55	15.55	9	2,319	0.39%
2020/03/03	0	0.00	13	15.46	15.45	-13	2,240	-0.58%
2020/03/02	0	0.00	3	14.30	14.65	-3	2,205	-0.14%
2020/02/27	6	14.35	8	14.23	14.10	-2	2,181	-0.09%
2020/02/25	0	0.00	5	14.55	14.60	-5	2,173	-0.23%
2020/02/24	6	14.77	0	0.00	14.75	6	2,180	0.28%
2020/02/21	0	0.00	1	15.10	15.10	-1	2,175	-0.05%
2020/02/17	0	0.00	2	15.20	15.15	-2	2,267	-0.09%
2020/02/14	2	15.30	0	0.00	15.25	2	2,306	0.09%
2020/02/13	14	15.61	9	15.46	15.30	5	2,315	0.22%
2020/02/12	0	0.00	14	14.96	15.10	-14	2,271	-0.62%
2020/02/11	8	14.65	0	0.00	14.65	8	2,280	0.35%
2020/02/10	8	14.65	8	14.60	14.60	0	2,319	0.00%
2020/02/07	6	14.52	0	0.00	14.55	6	2,333	0.26%
2020/02/06	4	14.65	2	14.80	14.95	2	2,303	0.09%
2020/02/05	6	14.40	9	14.54	14.65	-3	2,258	-0.13%
2020/02/04	4	14.20	3	14.10	14.30	1	2,227	0.04%
2020/02/03	3	13.90	0	0.00	13.85	3	2,262	0.13%
2020/01/31	3	14.60	1	14.85	14.60	2	2,271	0.09%
2020/01/30	4	15.10	0	0.00	14.85	4	2,290	0.17%
2020/01/20	2	16.40	0	0.00	16.45	2	2,238	0.09%
2020/01/16	3	16.35	0	0.00	16.35	3	2,281	0.13%
2020/01/15	10	16.40	0	0.00	16.30	10	2,347	0.43%
2020/01/14	2	16.50	0	0.00	16.50	2	2,347	0.09%
2020/01/13	3	16.50	4	16.53	16.60	-1	2,354	-0.04%
2020/01/09	0	0.00	2	16.65	16.45	-2	2,379	-0.08%
2020/01/08	3	16.22	0	0.00	16.50	3	2,340	0.13%
2020/01/07	12	16.49	1	16.45	16.45	11	2,449	0.45%
2020/01/06	4	16.83	0	0.00	16.70	4	2,496	0.16%
2020/01/03	0	0.00	2	17.15	17.10	-2	2,475	-0.08%
2019/12/31	0	0.00	16	17.43	17.15	-16	2,437	-0.66%
2019/12/30	5	17.25	7	17.35	17.35	-2	2,399	-0.08%
2019/12/27	2	17.10	0	0.00	17.10	2	2,378	0.08%
2019/12/26	18	17.31	29	17.37	17.15	-11	2,370	-0.46%
2019/12/25	33	17.30	2	17.30	17.30	31	2,331	1.33%
2019/12/24	2	16.90	0	0.00	16.90	2	2,304	0.09%
2019/12/19	0	0.00	2	17.30	17.05	-2	2,402	-0.08%
2019/12/17	3	17.10	0	0.00	16.95	3	2,523	0.12%
2019/12/13	11	16.99	3	17.00	16.85	8	2,549	0.31%
2019/12/12	0	0.00	2	17.00	16.85	-2	2,490	-0.08%
2019/12/02	4	16.55	0	0.00	16.50	4	2,813	0.14%
2019/11/29	3	16.85	0	0.00	16.80	3	2,829	0.11%
2019/11/27	1	17.15	2	17.25	17.25	-1	3,005	-0.03%
2019/11/26	0	0.00	2	16.95	17.05	-2	3,048	-0.07%
2019/11/22	0	0.00	1	16.80	16.80	-1	3,068	-0.03%
2019/11/21	2	16.85	0	0.00	16.90	2	3,126	0.06%
2019/11/20	0	0.00	2	17.00	17.00	-2	3,159	-0.06%
2019/11/18	0	0.00	4	17.35	17.20	-4	3,263	-0.12%
2019/11/15	0	0.00	5	17.10	17.15	-5	3,523	-0.14%
2019/11/14	5	16.80	0	0.00	16.75	5	3,623	0.14%
2019/11/12	2	16.55	0	0.00	16.65	2	3,623	0.06%
2019/11/11	0	0.00	1	16.65	16.50	-1	3,648	-0.03%
2019/11/07	2	16.80	2	16.85	16.85	0	3,675	0.00%
2019/11/06	1	17.20	0	0.00	17.00	1	3,689	0.03%
2019/11/04	0	0.00	1	17.35	17.35	-1	3,743	-0.03%
2019/11/01	1	17.30	71	17.11	17.30	-70	3,801	-1.84%
2019/10/31	0	0.00	129	17.29	17.20	-129	3,888	-3.32%	大賣/鉅額交易
2019/10/30	9	17.24	1	17.10	17.25	8	3,966	0.20%
2019/10/29	0	0.00	17	17.40	17.10	-17	4,101	-0.41%
2019/10/28	5	17.30	0	0.00	17.35	5	4,491	0.11%
2019/10/24	0	0.00	10	17.50	17.55	-10	5,018	-0.20%
2019/10/23	6	17.78	16	17.71	17.45	-10	5,050	-0.20%
2019/10/22	0	0.00	14	17.55	17.55	-14	5,024	-0.28%
2019/10/21	0	0.00	1	17.55	17.50	-1	5,084	-0.02%
2019/10/18	0	0.00	43	17.51	17.45	-43	5,098	-0.84%
2019/10/17	10	17.65	0	0.00	17.60	10	5,101	0.20%
2019/10/16	6	17.48	3	17.55	17.45	3	5,103	0.06%
2019/10/15	12	17.69	0	0.00	17.70	12	5,090	0.24%
2019/10/14	41	16.97	6	17.42	17.45	35	4,968	0.70%
2019/10/09	43	16.73	3	16.75	16.65	40	4,946	0.81%
2019/10/02	30	16.95	0	0.00	17.10	30	5,128	0.58%
2019/09/27	2	17.20	0	0.00	16.95	2	5,152	0.04%
2019/09/26	0	0.00	4	17.55	17.45	-4	5,165	-0.08%
2019/09/25	0	0.00	4	17.68	17.55	-4	5,176	-0.08%
2019/09/24	11	17.65	1	17.90	17.45	10	5,157	0.19%
2019/09/23	152	17.48	0	0.00	17.90	152	5,077	2.99%	大買/鉅額交易
2019/09/19	1	17.35	1	17.15	17.35	0	4,939	0.00%
2019/09/16	0	0.00	1	17.55	17.50	-1	4,938	-0.02%
2019/09/12	1	17.45	0	0.00	17.45	1	4,896	0.02%
2019/09/05	15	17.90	0	0.00	17.90	15	4,887	0.31%
2019/09/02	3	17.60	0	0.00	17.60	3	4,796	0.06%
2019/08/30	5	17.99	4	18.03	17.65	1	4,754	0.02%
2019/08/29	6	17.66	0	0.00	17.70	6	4,613	0.13%
2019/08/28	2	17.05	0	0.00	17.15	2	4,503	0.04%
2019/08/26	2	16.85	6	16.96	16.95	-4	4,466	-0.09%
2019/08/22	0	0.00	11	17.42	17.40	-11	4,386	-0.25%
2019/08/21	5	17.26	3	17.20	17.30	2	4,350	0.05%
2019/08/20	3	17.58	4	17.65	17.10	-1	4,303	-0.02%
2019/08/19	0	0.00	3	17.00	17.20	-3	4,031	-0.07%
2019/08/16	3	16.35	4	16.40	16.35	-1	3,906	-0.03%
2019/08/14	0	0.00	1	16.10	16.00	-1	3,928	-0.03%
2019/08/13	2	15.85	0	0.00	15.80	2	3,906	0.05%
2019/08/12	0	0.00	1	16.10	16.15	-1	3,897	-0.03%
2019/08/08	2	15.68	0	0.00	15.75	2	3,939	0.05%
2019/08/06	1	15.10	2	15.23	15.45	-1	4,096	-0.02%
2019/08/05	0	0.00	2	15.68	15.55	-2	4,070	-0.05%
2019/08/02	4	16.03	32	16.05	15.90	-28	4,036	-0.69%
2019/08/01	7	16.83	5	17.30	16.60	2	4,063	0.05%
2019/07/31	4	17.31	0	0.00	17.05	4	3,958	0.10%
2019/07/30	150	17.75	90	17.25	18.10	60	3,798	1.58%	大買/
2019/07/29	11	17.25	5	17.11	17.60	6	3,453	0.17%
2019/07/26	37	16.18	55	16.12	16.00	-18	3,119	-0.58%
2019/07/25	20	15.55	0	0.00	15.55	20	2,956	0.68%
2019/07/24	5	15.65	0	0.00	15.70	5	2,931	0.17%
2019/07/23	5	15.80	7	15.71	15.65	-2	2,973	-0.07%
2019/07/22	0	0.00	3	15.45	15.40	-3	2,935	-0.10%
2019/07/19	0	0.00	10	15.30	15.25	-10	2,961	-0.34%
2019/07/18	2	15.35	1	15.35	15.15	1	3,010	0.03%
2019/07/17	0	0.00	5	15.45	15.50	-5	3,021	-0.17%
2019/07/16	0	0.00	3	15.40	15.30	-3	3,312	-0.09%
2019/07/15	0	0.00	7	15.44	15.40	-7	3,411	-0.21%
2019/07/12	11	15.34	8	15.28	15.45	3	3,417	0.09%
2019/07/11	7	15.05	6	14.99	15.00	1	3,463	0.03%
2019/07/10	10	15.10	0	0.00	15.15	10	3,509	0.28%
2019/07/05	0	0.00	11	15.11	14.85	-11	3,522	-0.31%
2019/07/03	7	14.96	2	14.85	14.85	5	3,560	0.14%
2019/07/02	6	14.90	0	0.00	14.90	6	3,524	0.17%
2019/07/01	0	0.00	2	14.90	14.75	-2	3,580	-0.06%
2019/06/26	5	14.60	0	0.00	14.60	5	3,626	0.14%
2019/06/25	1	14.65	15	14.62	14.60	-14	3,639	-0.38%
2019/06/24	20	14.84	1	14.80	14.85	19	3,654	0.52%
2019/06/21	0	0.00	2	14.65	14.70	-2	3,641	-0.05%
2019/06/19	0	0.00	2	14.75	14.70	-2	3,661	-0.05%
2019/06/18	1	14.45	0	0.00	14.35	1	3,585	0.03%
2019/06/17	0	0.00	2	14.40	14.45	-2	3,565	-0.06%
2019/06/13	0	0.00	1	14.10	14.10	-1	3,534	-0.03%
2019/06/12	0	0.00	13	14.15	14.15	-13	3,516	-0.37%
2019/06/11	13	13.95	1	14.10	14.20	12	3,482	0.34%
2019/06/05	4	14.05	0	0.00	13.85	4	3,433	0.12%
2019/06/03	0	0.00	10	13.90	13.90	-10	3,439	-0.29%
2019/05/30	7	13.84	0	0.00	13.80	7	3,418	0.20%
2019/05/28	1	13.75	0	0.00	13.65	1	3,394	0.03%
2019/05/23	1	14.35	0	0.00	14.35	1	3,556	0.03%
2019/05/21	2	14.35	0	0.00	14.50	2	3,554	0.06%
2019/05/20	0	0.00	1	14.45	14.50	-1	3,558	-0.03%
2019/05/17	3	14.68	1	14.80	14.50	2	3,557	0.06%
2019/05/16	4	15.03	2	14.95	14.85	2	3,535	0.06%
2019/05/15	1	15.10	0	0.00	14.90	1	3,471	0.03%
2019/05/14	14	14.82	6	14.98	15.00	8	3,483	0.23%
2019/05/10	6	14.59	3	14.50	14.50	3	3,307	0.09%
2019/05/09	1	14.90	4	14.90	14.50	-3	3,278	-0.09%
2019/05/07	0	0.00	5	14.75	14.70	-5	3,119	-0.16%
2019/05/06	5	14.70	2	14.70	14.60	3	3,105	0.10%
2019/05/03	0	0.00	8	14.91	15.00	-8	3,006	-0.27%
2019/05/02	1	14.55	0	0.00	14.70	1	2,953	0.03%
2019/04/29	1	14.65	1	14.55	14.60	0	2,888	0.00%
2019/04/26	0	0.00	1	14.25	14.25	-1	2,794	-0.04%
2019/04/25	6	14.48	4	14.41	14.45	2	2,775	0.07%
2019/04/22	32	15.42	120	15.30	15.15	-88	2,729	-3.22%	大賣/
2019/04/19	52	14.64	42	14.76	14.90	10	2,433	0.41%
2019/04/18	2	14.40	1	14.45	14.15	1	2,321	0.04%
2019/04/17	1	14.35	7	14.43	14.60	-6	2,288	-0.26%
2019/04/16	5	14.25	4	14.23	14.25	1	2,112	0.05%
2019/04/12	0	0.00	2	14.20	13.95	-2	2,024	-0.10%
2019/04/11	2	13.80	0	0.00	14.00	2	1,973	0.10%
2019/04/09	1	13.90	2	14.05	14.05	-1	1,879	-0.05%
2019/04/08	0	0.00	2	13.80	13.80	-2	1,858	-0.11%
2019/04/03	0	0.00	5	13.69	13.85	-5	1,842	-0.27%
2019/04/02	3	13.47	0	0.00	13.55	3	1,762	0.17%
2019/03/28	2	13.10	0	0.00	13.00	2	1,673	0.12%
2019/03/27	2	13.35	0	0.00	13.30	2	1,654	0.12%
2019/03/26	0	0.00	0.6	13.55	13.55	-0.6	1,629	-0.04%
2019/03/22	1	14.00	18	13.95	14.00	-17	1,579	-1.08%
2019/03/21	0	0.00	2	13.95	13.95	-2	1,537	-0.13%
2019/03/19	0	0.00	3	13.85	13.80	-3	1,540	-0.19%
2019/03/18	0	0.00	19	13.61	13.70	-19	1,512	-1.26%
2019/03/15	2	13.60	3	13.65	13.60	-1	1,515	-0.07%
2019/03/14	3	13.55	101	13.58	13.50	-98	1,548	-6.33%	大賣/
2019/03/13	60	13.70	0	0.00	13.60	60	1,559	3.85%
2019/03/12	9	13.70	0	0.00	13.75	9	1,578	0.57%
2019/03/11	9	13.65	0	0.00	13.60	9	1,606	0.56%
2019/03/08	0	0.00	22	13.35	13.45	-22	1,652	-1.33%
2019/03/07	0	0.00	7	13.70	13.50	-7	1,662	-0.42%
2019/03/06	8	13.79	0	0.00	13.75	8	1,683	0.48%
2019/03/04	0	0.00	3	13.75	13.90	-3	1,753	-0.17%
2019/02/27	3	13.75	4	13.75	13.75	-1	1,759	-0.06%
2019/02/26	4	13.93	0	0.00	13.85	4	1,756	0.23%
2019/02/25	12	14.10	2	14.18	14.10	10	1,747	0.57%
2019/02/22	16	14.53	164	14.46	14.20	-148	1,743	-8.49%	大賣/鉅額交易
2019/02/21	215	14.37	6	14.17	14.40	209	1,627	12.84%	大買/鉅額交易
2019/02/19	0	0.00	39	14.40	14.05	-39	1,646	-2.37%
2019/02/18	0	0.00	48	13.98	14.25	-48	1,627	-2.95%
2019/02/15	107	14.12	1	13.75	14.10	106	1,623	6.53%	大買/鉅額交易
2019/02/14	0	0.00	9	14.06	13.95	-9	1,608	-0.56%
2019/02/13	0	0.00	8	13.78	14.10	-8	1,588	-0.50%
2019/02/12	54	13.42	4	13.30	13.50	50	1,505	3.32%
2019/02/11	14	13.02	0	0.00	13.10	14	1,488	0.94%
2019/01/28	0	0.00	2	13.20	13.15	-2	1,532	-0.13%
2019/01/25	1	13.15	0	0.00	13.15	1	1,620	0.06%
2019/01/24	0	0.00	2	13.00	13.05	-2	1,659	-0.12%
2019/01/23	5	13.04	0	0.00	12.95	5	1,683	0.30%
2019/01/22	0	0.00	20	13.05	13.00	-20	1,701	-1.18%
2019/01/21	5	13.09	5	13.10	13.05	0	1,715	0.00%
2019/01/18	3	13.05	3	13.08	13.05	0	1,747	0.00%
2019/01/17	2	13.20	1	13.20	13.05	1	1,764	0.06%
2019/01/16	22	13.19	11	13.19	13.20	11	1,758	0.63%
2019/01/15	2	12.85	2	12.95	12.85	0	1,685	0.00%
2019/01/11	4	12.86	2	12.90	12.70	2	1,677	0.12%
2019/01/07	3	12.55	4	12.55	12.55	-1	1,692	-0.06%
2019/01/04	2	12.05	0	0.00	12.20	2	1,715	0.12%
2019/01/03	3	12.48	0	0.00	12.40	3	1,771	0.17%
2018/12/26	5	12.46	2	12.40	12.40	3	1,844	0.16%
2018/12/25	2	12.35	0	0.00	12.40	2	1,899	0.11%
2018/12/22	0	0.00	15	12.43	12.45	-15	1,912	-0.78%
2018/12/21	2	12.25	0	0.00	12.50	2	1,930	0.10%
2018/12/20	0	0.00	9	12.55	12.35	-9	1,940	-0.46%
2018/12/19	4	12.88	0	0.00	12.80	4	1,951	0.21%
2018/12/18	0	0.00	4	12.99	12.90	-4	1,978	-0.20%
2018/12/14	0	0.00	2	13.20	13.20	-2	2,102	-0.10%
2018/12/13	0	0.00	4	13.40	13.30	-4	2,181	-0.18%
2018/12/11	2	13.35	20	13.35	13.30	-18	2,401	-0.75%
2018/12/10	0	0.00	25	13.38	13.30	-25	2,497	-1.00%
2018/12/07	51	13.54	3	13.40	13.70	48	2,492	1.93%
2018/12/06	7	13.33	6	13.75	13.10	1	2,479	0.04%
2018/12/05	2	13.75	24	13.65	13.75	-22	2,485	-0.89%
2018/12/04	12	13.86	11	13.81	13.70	1	2,494	0.04%
2018/12/03	9	13.81	7	13.86	13.85	2	2,503	0.08%
2018/11/30	0	0.00	22	13.51	13.45	-22	2,462	-0.89%
2018/11/29	20	13.49	12	13.49	13.35	8	2,479	0.32%
2018/11/28	21	13.61	0	0.00	13.50	21	2,473	0.85%
2018/11/27	0	0.00	14	12.96	13.30	-14	2,451	-0.57%
2018/11/26	14	12.92	12	12.90	13.00	2	2,470	0.08%
2018/11/22	3	13.05	0	0.00	12.80	3	2,529	0.12%
2018/11/21	10	13.05	96	13.02	13.05	-86	2,567	-3.35%
2018/11/20	97	13.23	0	0.00	13.10	97	2,734	3.55%
2018/11/19	0	0.00	53	13.00	12.90	-53	2,700	-1.96%
2018/11/16	63	12.73	2	12.85	12.70	61	2,691	2.27%
2018/11/12	2	12.15	0	0.00	12.15	2	2,738	0.07%
2018/11/07	2	12.20	0	0.00	12.25	2	2,845	0.07%
2018/11/05	7	12.05	50	12.09	12.05	-43	2,895	-1.49%
2018/11/02	41	12.69	6	12.65	12.25	35	3,002	1.17%
2018/11/01	19	12.17	12	12.05	12.15	7	2,947	0.24%
2018/10/31	0	0.00	4	11.60	11.65	-4	2,947	-0.14%
2018/10/30	1	11.35	1	11.30	11.40	0	2,927	0.00%
2018/10/26	2	11.30	5	11.30	11.30	-3	2,959	-0.10%
2018/10/25	5	11.25	4	11.09	11.05	1	2,952	0.03%
2018/10/23	0	0.00	5	11.69	11.55	-5	3,000	-0.17%
2018/10/22	19	11.77	1	11.60	11.90	18	3,044	0.59%
2018/10/19	0	0.00	10	11.60	11.60	-10	3,104	-0.32%
2018/10/16	2	11.60	147	11.69	11.65	-145	3,330	-4.35%	大賣/鉅額交易
2018/10/15	1	11.55	9	11.40	11.50	-8	3,340	-0.24%
2018/10/12	3	11.30	5	11.45	11.50	-2	3,345	-0.06%
2018/10/11	13	11.30	6	11.30	11.30	7	3,348	0.21%
2018/10/09	0	0.00	145	12.70	12.55	-145	3,334	-4.35%	大賣/鉅額交易
2018/10/05	3	12.72	1	12.75	12.75	2	3,485	0.06%
2018/10/03	6	13.79	0	0.00	13.75	6	3,499	0.17%
2018/09/26	0	0.00	30	13.85	13.70	-30	4,038	-0.74%
2018/09/25	0	0.00	74	13.88	13.85	-74	5,006	-1.48%
2018/09/21	0	0.00	48	14.04	14.15	-48	5,222	-0.92%
2018/09/20	1	13.55	2	13.65	13.60	-1	5,118	-0.02%
2018/09/19	29	13.95	6	13.83	13.70	23	5,119	0.45%
2018/09/18	0	0.00	57	13.72	13.55	-57	5,063	-1.13%
2018/09/17	25	14.02	22	14.08	14.00	3	5,046	0.06%
2018/09/14	35	13.38	69	13.51	14.05	-34	4,885	-0.70%
2018/09/13	0	0.00	30	13.04	13.10	-30	4,807	-0.62%
2018/09/12	5	12.95	0	0.00	12.90	5	4,829	0.10%
2018/09/11	2	13.20	0	0.00	13.25	2	4,876	0.04%
2018/09/10	0	0.00	3	13.05	13.00	-3	4,902	-0.06%
2018/09/07	1	13.50	0	0.00	13.55	1	4,913	0.02%
2018/09/06	0	0.00	5	14.24	14.25	-5	4,962	-0.10%
2018/09/04	0	0.00	37	14.55	14.60	-37	5,117	-0.72%
2018/09/03	7	14.43	1	14.45	14.40	6	5,247	0.11%
2018/08/31	0	0.00	5	14.75	14.85	-5	5,516	-0.09%
2018/08/30	0	0.00	3	14.85	14.80	-3	5,635	-0.05%
2018/08/29	8	15.01	16	14.96	14.90	-8	5,795	-0.14%
2018/08/28	2	15.10	93	14.88	14.80	-91	5,863	-1.55%
2018/08/27	76	14.77	1	15.00	15.00	75	5,881	1.28%
2018/08/24	20	14.35	262	14.30	14.35	-242	5,810	-4.16%	大賣/鉅額交易
2018/08/23	31	14.60	118	14.47	14.55	-87	5,917	-1.47%	大賣/
2018/08/22	2	14.40	10	14.55	14.40	-8	6,025	-0.13%
2018/08/21	7	14.21	245	14.35	14.20	-238	6,183	-3.85%	大賣/鉅額交易
2018/08/20	0	0.00	104	14.34	14.45	-104	6,486	-1.60%	大賣/鉅額交易
2018/08/17	10	14.44	3	14.50	14.50	7	6,652	0.11%
2018/08/16	0	0.00	61	14.53	14.60	-61	7,144	-0.85%
2018/08/13	0	0.00	31	15.24	14.80	-31	7,387	-0.42%
2018/08/10	21	15.95	76	15.85	15.75	-55	7,420	-0.74%
2018/08/09	76	15.80	11	15.75	15.75	65	7,516	0.86%
2018/08/08	0	0.00	42	15.57	15.70	-42	7,522	-0.56%
2018/08/07	95	15.70	0	0.00	15.70	95	7,867	1.21%
2018/08/06	4	15.60	0	0.00	15.50	4	8,285	0.05%
2018/08/03	16	15.58	3	15.45	15.45	13	8,549	0.15%
2018/08/02	1	15.90	52	15.81	15.45	-51	8,616	-0.59%
2018/08/01	6	15.93	2	15.85	15.85	4	8,657	0.05%
2018/07/31	3	16.00	16	15.85	15.80	-13	8,743	-0.15%
2018/07/30	8	15.98	9	16.25	15.90	-1	8,946	-0.01%
2018/07/27	2	16.50	42	16.49	16.40	-40	8,896	-0.45%
2018/07/26	6	16.57	86	16.52	16.45	-80	8,851	-0.90%
2018/07/25	125	16.52	12	16.43	16.50	113	8,828	1.28%	大買/鉅額交易
2018/07/24	0	0.00	140	16.07	16.10	-140	8,815	-1.59%	大賣/鉅額交易
2018/07/23	186	16.20	53	16.15	16.30	133	8,770	1.52%	大買/鉅額交易
2018/07/20	1	16.05	35	15.89	15.95	-34	8,648	-0.39%
2018/07/19	113	15.92	2	15.95	15.95	111	8,640	1.28%	大買/鉅額交易
2018/07/18	12	16.01	2	16.05	15.85	10	8,652	0.12%
2018/07/17	2	15.93	93	15.98	16.00	-91	8,647	-1.05%
2018/07/16	123	16.54	119	16.27	16.00	4	8,603	0.05%	大買/大賣/
2018/07/13	147	16.52	13	16.40	16.35	134	8,501	1.58%	大買/鉅額交易
2018/07/12	7	16.02	3	15.98	16.30	4	8,446	0.05%
2018/07/11	4	16.13	67	16.11	15.85	-63	8,438	-0.75%
2018/07/10	77	16.41	0	0.00	16.40	77	8,496	0.91%
2018/07/09	27	15.97	3	16.20	15.95	24	8,536	0.28%
2018/07/06	20	16.01	1	16.75	16.00	19	8,502	0.22%
2018/07/05	1	16.95	101	16.01	16.35	-100	8,428	-1.19%	大賣/
2018/07/04	72	17.50	52	17.40	16.90	20	8,378	0.24%
2018/07/03	73	17.48	656	17.89	17.00	-583	8,024	-7.27%	大賣/鉅額交易
2018/07/02	44	16.52	98	16.35	16.70	-54	7,037	-0.77%
2018/06/29	0	0.00	61	15.28	15.35	-61	6,789	-0.90%
2018/06/28	1	14.95	69	15.09	15.00	-68	6,772	-1.00%
2018/06/27	1	15.05	30	15.24	15.15	-29	6,796	-0.43%
2018/06/26	1	14.55	1	14.75	15.15	0	6,772	0.00%
2018/06/25	1	15.25	3	15.03	14.95	-2	6,743	-0.03%
2018/06/22	3	15.58	5	15.45	15.25	-2	6,717	-0.03%
2018/06/21	0	0.00	84	15.63	15.50	-84	6,700	-1.25%
2018/06/20	12	15.38	2	15.90	15.35	10	6,681	0.15%
2018/06/19	12	16.14	9	16.14	15.90	3	6,620	0.05%
2018/06/15	2	16.53	77	16.64	16.65	-75	6,587	-1.14%
2018/06/14	14	17.08	5	16.75	16.55	9	6,557	0.14%
2018/06/13	127	17.21	97	17.06	16.90	30	6,484	0.46%	大買/
2018/06/12	53	16.77	31	16.97	17.20	22	6,396	0.34%
2018/06/11	24	16.95	5	16.92	16.95	19	6,291	0.30%
2018/06/08	22	17.03	79	17.18	17.00	-57	6,170	-0.92%
2018/06/07	51	16.97	12	17.05	16.45	39	5,851	0.67%
2018/06/06	6	16.56	88	16.48	16.75	-82	5,703	-1.44%
2018/06/05	2	16.05	0	0.00	15.90	2	5,536	0.04%
2018/06/04	10	16.50	14	16.32	16.20	-4	5,428	-0.07%
2018/06/01	2	16.10	12	16.19	16.20	-10	5,385	-0.19%
2018/05/31	3	16.67	4	16.74	16.40	-1	5,333	-0.02%
2018/05/30	19	16.99	22	16.89	16.75	-3	5,218	-0.06%
2018/05/29	36	16.89	15	17.12	16.80	21	5,201	0.40%
2018/05/28	40	17.05	24	16.74	17.45	16	4,999	0.32%
2018/05/25	25	16.51	22	16.65	16.65	3	4,676	0.06%
2018/05/24	84	16.59	158	16.66	16.85	-74	4,495	-1.65%	大賣/
2018/05/23	14	15.39	7	15.54	15.90	7	3,979	0.18%
2018/05/22	10	15.14	34	15.28	15.50	-24	3,850	-0.62%
2018/05/21	17	15.28	11	15.34	15.40	6	3,757	0.16%
2018/05/18	8	14.59	5	14.87	14.65	3	3,614	0.08%
2018/05/17	264	15.01	2	15.45	14.95	262	3,540	7.40%	大買/鉅額交易
2018/05/16	3	15.62	147	15.59	15.75	-144	3,412	-4.22%	大賣/鉅額交易
2018/05/15	34	16.00	59	15.94	15.90	-25	3,291	-0.76%
2018/05/14	45	15.29	59	15.09	15.75	-14	2,946	-0.48%
2018/05/11	28	14.38	111	14.63	14.35	-83	2,490	-3.33%	大賣/
2018/05/10	13	13.97	2	13.98	14.00	11	2,220	0.50%
2018/05/09	2	13.73	101	13.77	13.70	-99	2,130	-4.65%	大賣/
2018/05/08	28	13.45	2	13.88	13.50	26	2,053	1.27%
2018/05/07	9	13.52	46	13.63	13.90	-37	1,947	-1.90%
2018/05/03	0	0.00	44	12.74	12.75	-44	1,745	-2.52%
2018/05/02	0	0.00	11	12.73	12.90	-11	1,751	-0.63%
2018/04/30	28	12.75	141	12.72	12.55	-113	1,696	-6.66%	大賣/鉅額交易
2018/04/27	5	11.75	5	12.00	12.05	0	1,609	0.00%
2018/04/26	15	12.07	246	11.92	11.70	-231	1,608	-14.37%	大賣/鉅額交易
2018/04/25	3	12.15	4	12.10	12.00	-1	1,592	-0.06%
2018/04/24	2	12.35	0	0.00	12.25	2	1,571	0.13%
2018/04/23	5	12.86	0	0.00	12.70	5	1,547	0.32%
2018/04/19	0	0.00	42	13.05	13.05	-42	1,554	-2.70%
2018/04/18	2	13.35	1	13.20	13.00	1	1,552	0.06%
2018/04/17	20	13.45	4	13.70	13.20	16	1,537	1.04%
2018/04/16	135	13.39	185	13.38	13.55	-50	1,562	-3.20%	大買/大賣/
2018/04/13	41	13.39	45	13.41	13.35	-4	1,479	-0.27%
2018/04/11	1	12.85	20	12.90	12.85	-19	1,445	-1.31%
2018/04/10	73	12.90	0	0.00	12.95	73	1,452	5.03%
2018/04/02	1	12.85	3	12.90	12.85	-2	1,424	-0.14%
2018/03/30	25	13.01	0	0.00	12.80	25	1,453	1.72%
2018/03/29	20	12.75	0	0.00	12.60	20	1,461	1.37%
2018/03/28	100	12.49	0	0.00	12.60	100	1,575	6.35%
2018/03/27	4	12.60	0	0.00	12.60	4	1,581	0.25%
2018/03/14	10	13.18	0	0.00	13.20	10	1,751	0.57%
2018/03/13	22	13.05	5	13.00	12.95	17	1,721	0.99%
2018/03/12	0	0.00	1	13.00	13.00	-1	1,727	-0.06%
2018/03/09	0	0.00	2	12.98	13.05	-2	1,744	-0.11%
2018/03/06	5	13.10	0	0.00	12.90	5	1,734	0.29%
2018/03/05	0	0.00	33	12.72	12.65	-33	1,692	-1.95%
2018/03/02	7	13.08	4	13.08	12.95	3	1,760	0.17%
2018/03/01	5	12.40	86	12.43	12.60	-81	1,659	-4.88%
2018/02/27	0	0.00	94	12.54	12.45	-94	1,673	-5.62%
2018/02/23	10	12.55	0	0.00	12.35	10	1,661	0.60%
2018/02/08	120	11.40	0	0.00	11.30	120	1,784	6.72%	大買/鉅額交易
2018/02/06	0	0.00	10	11.48	11.15	-10	1,809	-0.55%
2018/01/26	5	13.05	0	0.00	13.10	5	2,191	0.23%
2018/01/25	2	12.95	0	0.00	12.85	2	2,277	0.09%
2018/01/23	2	12.93	0	0.00	12.80	2	2,552	0.08%
2018/01/19	0	0.00	1	12.75	12.80	-1	2,836	-0.04%
2018/01/18	60	12.90	0	0.00	12.80	60	2,905	2.06%
2018/01/15	0	0.00	3	12.85	12.70	-3	3,275	-0.09%
2018/01/10	3	13.10	0	0.00	12.95	3	4,210	0.07%