精成科 (6191)-富邦-陽明券商分點個股進出

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
69.9
漲跌
▲0.4
漲幅
+0.58%
成交量
1,437張
產業
上市電子零組件類股
523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－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/26	1	69.80	2	69.80	69.90	-1	5,180	-0.02%
2024/04/25	0	0.00	2	69.70	69.50	-2	5,197	-0.04%
2024/04/24	0	0.00	8	69.04	69.50	-8	5,205	-0.15%
2024/04/23	8	67.09	6	67.43	67.80	2	5,208	0.04%
2024/04/22	13	68.03	1	68.30	67.20	12	5,212	0.23%
2024/04/19	11	69.35	9	70.31	70.40	2	5,171	0.04%
2024/04/18	0	0.00	12.1	70.44	71.00	-12.1	5,113	-0.24%
2024/04/17	4	69.83	0	0.00	70.00	4	5,085	0.08%
2024/04/16	5	68.60	2	68.80	69.00	3	5,072	0.06%
2024/04/15	1	69.70	1	69.60	69.60	0	5,015	0.00%
2024/04/12	7	70.10	0	0.00	69.70	7	4,968	0.14%
2024/04/11	3	69.93	3	70.50	70.80	0	4,920	0.00%
2024/04/10	8	70.79	11	70.90	70.50	-3	4,923	-0.06%
2024/04/09	2	71.80	3.3	71.98	72.20	-1.3	4,895	-0.03%
2024/04/08	2.2	71.45	3	72.10	71.90	-0.8	4,898	-0.02%
2024/04/03	3	71.70	0	0.00	72.00	3	4,898	0.06%
2024/04/02	10	72.01	5	72.60	72.60	5	4,894	0.10%
2024/04/01	9	72.59	8	72.71	72.70	1	4,893	0.02%
2024/03/29	8	73.18	7	73.26	72.70	1	4,908	0.02%
2024/03/28	43	75.23	32	75.08	73.70	11	4,829	0.23%
2024/03/27	9	72.35	11	72.19	73.20	-2	4,646	-0.04%
2024/03/26	3.1	70.23	2	70.40	69.40	1.1	4,591	0.02%
2024/03/25	11.4	71.56	1	71.50	71.20	10.4	4,596	0.23%
2024/03/22	11	71.92	9	71.97	71.40	2	4,705	0.04%
2024/03/21	44.4	74.64	32.3	74.04	73.60	12.1	4,720	0.26%
2024/03/20	58.4	72.23	93.8	73.89	76.10	-35.4	4,459	-0.79%
2024/03/19	13	69.19	100	68.74	69.20	-87	3,975	-2.19%
2024/03/18	6	65.58	20	65.98	66.40	-14	3,794	-0.37%
2024/03/15	1	65.50	0	0.00	64.90	1	3,791	0.03%
2024/03/14	15	64.54	4	65.70	65.30	11	3,792	0.29%
2024/03/13	7	64.61	3	65.43	64.60	4	3,798	0.11%
2024/03/12	6	64.43	0	0.00	64.60	6	3,825	0.16%
2024/03/11	9	63.63	3	63.53	63.50	6	3,882	0.15%
2024/03/08	59	65.48	6	65.85	64.10	53	3,929	1.35%
2024/03/07	4	68.08	78	68.64	67.60	-74	3,999	-1.85%
2024/03/06	3	68.80	32	68.51	68.60	-29	4,252	-0.68%
2024/03/05	13	68.05	11	68.61	68.70	2	4,495	0.04%
2024/03/04	13	66.25	3	66.77	66.30	10	4,448	0.22%
2024/03/01	26	66.18	4	66.53	66.00	22	4,454	0.49%
2024/02/29	35	65.67	4	65.80	65.30	31	4,433	0.70%
2024/02/27	51.2	67.58	47	66.74	66.30	4.2	4,396	0.10%
2024/02/26	32.1	67.57	4	67.73	67.50	28.1	4,382	0.64%
2024/02/23	43	68.71	6.2	68.12	68.10	36.8	4,407	0.83%
2024/02/22	1	68.20	13.2	68.09	68.10	-12.2	4,525	-0.27%
2024/02/21	6	68.55	1	68.70	68.90	5	4,550	0.11%
2024/02/20	3	69.56	15	69.51	69.30	-12	4,590	-0.26%
2024/02/19	1	69.40	3	69.47	69.80	-2	4,588	-0.04%
2024/02/16	15	69.63	22	69.75	69.20	-7	4,599	-0.15%
2024/02/15	5	68.66	35.4	68.09	69.20	-30.4	4,553	-0.67%
2024/02/05	0	0.00	1	64.30	64.30	-1	4,455	-0.02%
2024/02/02	2	64.80	0	0.00	64.70	2	4,505	0.04%
2024/02/01	1	64.70	11	64.87	64.90	-10	4,540	-0.22%
2024/01/31	1	64.10	1	64.10	63.90	0	4,574	0.00%
2024/01/30	6	65.67	0	0.00	64.30	6	4,625	0.13%
2024/01/29	12	65.24	4	65.48	65.50	8	4,679	0.17%
2024/01/26	10	65.20	8.1	64.91	64.80	2	4,802	0.04%
2024/01/25	44	63.81	1	63.70	63.50	43	5,147	0.84%
2024/01/24	17	65.85	5	64.70	64.70	12	5,724	0.21%
2024/01/23	8	65.26	4	65.58	65.80	4	5,960	0.07%
2024/01/22	19	65.26	8	65.03	64.90	11	5,958	0.18%
2024/01/19	2	64.55	1	65.50	64.30	1	5,961	0.02%
2024/01/18	2	64.85	1	64.60	65.10	1	5,978	0.02%
2024/01/17	4	65.68	9.1	65.66	65.20	-5.1	5,970	-0.08%
2024/01/16	2	65.01	7	65.07	65.50	-5	5,952	-0.08%
2024/01/15	1	63.60	4.2	64.77	65.00	-3.2	5,946	-0.05%
2024/01/12	10	62.70	12	63.33	63.00	-2	5,930	-0.03%
2024/01/11	3	63.50	4	63.60	63.50	-1	5,941	-0.02%
2024/01/10	0	0.00	1	62.80	62.90	-1	6,019	-0.02%
2024/01/09	3	63.43	1	63.40	63.20	2	6,001	0.03%
2024/01/04	5	64.68	4	64.83	65.10	1	6,078	0.02%
2024/01/03	6	65.37	0	0.00	65.10	6	6,124	0.10%
2024/01/02	0	0.00	5.1	65.16	65.20	-5.1	6,245	-0.08%
2023/12/29	1	64.70	4.1	64.50	64.50	-3.1	6,259	-0.05%
2023/12/28	3	63.87	0	0.00	63.70	3	6,278	0.05%
2023/12/27	14	64.18	5	64.74	64.30	9	6,348	0.14%
2023/12/25	11.1	63.81	0	0.00	63.70	11.1	6,357	0.18%
2023/12/22	5	64.52	5	64.88	64.90	0	6,298	0.00%
2023/12/21	11	64.01	0	0.00	64.00	11	6,269	0.18%
2023/12/20	10	65.16	16	65.23	64.80	-6	6,269	-0.10%
2023/12/19	4.1	65.66	47	64.87	65.30	-42.9	6,272	-0.68%
2023/12/18	24.4	69.75	12	69.28	68.00	12.4	6,152	0.20%
2023/12/15	47.1	75.20	48.1	73.26	72.90	-1	6,063	-0.02%
2023/12/14	8	72.75	23.2	73.11	73.40	-15.2	5,987	-0.25%
2023/12/13	2	70.55	3.4	71.13	71.10	-1.4	5,957	-0.02%
2023/12/12	3	70.73	4.3	70.76	70.30	-1.2	6,040	-0.02%
2023/12/11	1	71.40	5	71.98	70.70	-4	6,083	-0.07%
2023/12/08	10	72.80	14	71.99	72.20	-4	6,121	-0.07%
2023/12/07	3	71.90	6	72.05	71.50	-3	6,167	-0.05%
2023/12/06	13	71.25	19	71.14	71.00	-6	6,245	-0.10%
2023/12/05	2.2	69.15	4	69.83	70.00	-1.8	6,364	-0.03%
2023/12/04	21.1	71.55	28.2	71.00	70.10	-7.1	6,681	-0.11%
2023/12/01	63.1	69.52	35.4	70.10	70.50	27.7	6,663	0.42%
2023/11/30	27.2	66.32	43.5	66.94	69.00	-16.2	6,466	-0.25%
2023/11/29	10	64.21	13	64.07	64.20	-3	6,214	-0.05%
2023/11/28	11	62.85	66	63.05	63.20	-55	6,221	-0.88%
2023/11/27	0	0.00	6	61.83	61.90	-6	6,258	-0.10%
2023/11/24	0	0.00	1.1	61.53	61.50	-1.1	6,290	-0.02%
2023/11/23	0	0.00	6	61.77	61.50	-6	6,357	-0.09%
2023/11/22	5.1	62.12	3	62.60	61.80	2.1	6,400	0.03%
2023/11/21	31.4	65.47	20.4	64.15	62.80	11	6,460	0.17%
2023/11/20	3.3	63.77	8	64.40	64.60	-4.7	6,567	-0.07%
2023/11/17	3.2	64.21	9.3	64.35	64.50	-6.1	6,575	-0.09%
2023/11/16	24	62.70	2	63.10	63.10	22	6,614	0.33%
2023/11/15	22	64.08	5.2	63.75	63.30	16.8	6,703	0.25%
2023/11/14	0	0.00	4	63.03	63.00	-4	6,751	-0.06%
2023/11/13	1	61.90	1	62.60	61.90	0	6,837	0.00%
2023/11/10	7.1	62.00	106	62.58	62.00	-98.9	6,927	-1.43%	大賣/
2023/11/09	32	63.02	31	63.28	63.40	1	7,017	0.01%
2023/11/08	9.1	62.89	21	63.14	62.50	-12	7,052	-0.17%
2023/11/07	6.1	63.91	4	63.65	63.40	2.1	7,139	0.03%
2023/11/06	8	63.71	24	63.69	64.00	-16	7,240	-0.22%
2023/11/03	29	63.95	6	63.58	62.40	23	7,229	0.32%
2023/11/02	74	62.97	59	63.16	63.90	15	7,160	0.21%
2023/11/01	177	60.94	58	60.99	61.20	119	6,866	1.73%	大買/鉅額交易
2023/10/31	13	60.78	35.2	61.13	61.60	-22.2	6,314	-0.35%
2023/10/30	0.1	56.00	1	56.20	56.00	-0.9	6,142	-0.01%
2023/10/27	0	0.00	2	56.15	56.00	-2	6,205	-0.03%
2023/10/26	6	54.88	4	55.45	54.90	2	6,275	0.03%
2023/10/25	3	55.87	4	56.20	55.60	-1	6,317	-0.02%
2023/10/24	5	55.10	1	55.50	55.70	4	6,364	0.06%
2023/10/23	0	0.00	2	54.10	54.30	-2	6,446	-0.03%
2023/10/20	4	53.78	1	53.40	53.90	3	6,629	0.05%
2023/10/19	5	54.56	4.8	54.57	55.00	0.2	6,661	0.00%
2023/10/18	9	53.86	8.3	54.05	54.30	0.7	6,673	0.01%
2023/10/17	0.1	56.50	0.9	55.40	55.40	-0.8	6,673	-0.01%
2023/10/16	1	55.90	4.4	55.65	56.00	-3.4	6,859	-0.05%
2023/10/13	3	56.80	3	56.94	56.60	0	7,113	0.00%
2023/10/12	0	0.00	2.3	58.01	58.00	-2.3	7,355	-0.03%
2023/10/11	1	57.10	6	57.43	57.40	-5	7,465	-0.07%
2023/10/06	12.4	58.90	7	59.54	57.80	5.4	7,486	0.07%
2023/10/05	3	62.67	3	62.43	61.90	0	7,397	0.00%
2023/10/04	5.5	62.09	4	62.45	62.70	1.5	7,446	0.02%
2023/10/03	3	63.30	2	63.35	63.10	1	7,513	0.01%
2023/10/02	7.2	63.67	13	63.91	64.60	-5.8	7,555	-0.08%
2023/09/28	1.2	62.19	5.2	61.90	62.00	-4	7,521	-0.05%
2023/09/27	2.2	61.09	1	61.70	61.70	1.2	7,551	0.02%
2023/09/26	3.2	61.90	6	62.15	62.20	-2.8	7,565	-0.04%
2023/09/25	9	61.98	13	61.58	62.20	-4	7,573	-0.05%
2023/09/22	7	58.66	6	59.27	59.60	1	7,532	0.01%
2023/09/21	5.1	60.35	134	59.75	59.60	-128.9	7,598	-1.70%	大賣/鉅額交易
2023/09/20	7	61.81	5	61.40	61.30	2	7,734	0.03%
2023/09/19	2	63.40	5	63.18	62.80	-3	7,802	-0.04%
2023/09/18	1	62.30	3	63.07	62.30	-2	7,809	-0.03%
2023/09/15	21	62.13	3	62.27	61.90	18	7,808	0.23%
2023/09/14	1	61.00	6	61.77	61.80	-5	7,723	-0.06%
2023/09/13	3	60.20	9	59.80	60.40	-6	7,665	-0.08%
2023/09/12	6	59.40	9.9	59.42	59.40	-3.9	7,623	-0.05%
2023/09/11	35	58.84	27	58.69	58.70	8	7,563	0.11%
2023/09/08	22	61.68	18	61.42	61.00	4	7,459	0.05%
2023/09/07	71	61.76	32	62.40	60.90	39	7,295	0.53%
2023/09/06	8	59.64	28	59.65	60.50	-20	6,934	-0.29%
2023/09/05	0	0.00	13	58.37	58.60	-13	6,852	-0.19%
2023/09/04	17	55.90	5	55.60	56.10	12	6,782	0.18%
2023/09/01	4.1	55.70	22	55.65	55.60	-17.9	6,899	-0.26%
2023/08/31	7	55.00	9	55.70	56.80	-2	6,881	-0.03%
2023/08/30	54	55.93	1	54.90	54.90	53	6,913	0.77%
2023/08/29	2	55.05	9	55.37	55.10	-7	6,913	-0.10%
2023/08/28	4	56.93	23	56.31	55.90	-19	6,888	-0.28%
2023/08/25	9	57.01	9	56.96	57.40	0	6,919	0.00%
2023/08/24	10.1	57.32	16	56.71	55.90	-5.9	6,840	-0.09%
2023/08/23	8	59.00	5	59.04	58.80	3	6,610	0.05%
2023/08/22	16	58.84	15	57.81	58.80	1	6,650	0.02%
2023/08/21	3	57.17	14	57.50	58.00	-11	6,629	-0.17%
2023/08/18	4	56.37	23	56.19	55.80	-19	6,599	-0.29%
2023/08/17	4	54.88	22	55.89	56.20	-18	6,552	-0.27%
2023/08/16	0	0.00	1	53.90	54.10	-1	6,509	-0.02%
2023/08/15	21	53.10	22.2	53.16	53.40	-1.2	6,428	-0.02%
2023/08/14	6.1	52.09	18	50.78	51.70	-12	6,322	-0.19%
2023/08/11	41.1	52.09	17	51.78	52.10	24.1	6,321	0.38%
2023/08/10	9.1	52.55	50	52.08	52.10	-41	6,240	-0.66%
2023/08/09	55	51.71	7.1	51.89	51.80	47.9	6,149	0.78%
2023/08/08	6	51.50	3	51.07	51.60	3	6,153	0.05%
2023/08/07	2	51.30	13.1	50.19	50.90	-11.1	6,165	-0.18%
2023/08/04	1	47.80	14	47.73	49.05	-13	6,241	-0.21%
2023/08/02	32.8	48.46	63	48.63	48.25	-30.2	6,212	-0.49%
2023/08/01	7.3	50.29	11	50.15	50.40	-3.7	6,216	-0.06%
2023/07/31	44	51.89	7	51.37	51.30	37	6,527	0.57%
2023/07/28	4.1	50.25	23	50.22	51.20	-18.9	6,583	-0.29%
2023/07/27	2.1	50.70	16	50.86	50.70	-13.9	6,498	-0.21%
2023/07/26	20	51.15	126	50.96	51.10	-106	6,442	-1.65%	大賣/鉅額交易
2023/07/25	15.1	51.17	17	51.35	51.40	-1.9	6,337	-0.03%
2023/07/24	16	49.15	8.9	48.30	49.10	7.1	6,126	0.12%
2023/07/21	0	0.00	17	47.92	48.45	-17	6,069	-0.28%
2023/07/20	32.1	48.59	2	48.68	48.20	30.1	6,029	0.50%
2023/07/19	23.1	49.06	15	49.09	48.10	8.1	5,952	0.14%
2023/07/18	25.1	50.27	12.7	49.87	50.80	12.5	5,773	0.22%
2023/07/17	68	51.81	51	52.24	52.50	17	5,479	0.31%
2023/07/14	9	48.62	24	48.49	49.45	-15	5,214	-0.29%
2023/07/13	59.3	48.18	2	48.25	47.95	57.3	5,110	1.12%
2023/07/12	84	47.84	2	47.98	47.50	82	5,038	1.63%
2023/07/11	25	47.39	4	47.26	47.30	21	4,997	0.42%
2023/07/10	7	46.69	3	46.12	46.05	4	4,919	0.08%
2023/07/07	9	46.94	49.7	46.46	47.30	-40.7	4,812	-0.85%
2023/07/06	8	48.00	88	48.04	48.20	-80	4,772	-1.68%
2023/07/05	17	47.75	5	47.82	47.75	12	4,694	0.26%
2023/07/04	7	47.19	2	46.98	47.05	5	4,681	0.11%
2023/07/03	28	46.85	22	47.04	47.20	6	4,655	0.13%
2023/06/30	10	45.83	2	45.75	45.90	8	4,678	0.17%
2023/06/29	19	45.89	3.9	45.84	46.20	15.1	4,640	0.33%
2023/06/28	32	46.35	45.2	46.79	46.80	-13.2	4,514	-0.29%
2023/06/27	8	44.65	17.1	44.22	44.50	-9.1	4,337	-0.21%
2023/06/26	6	43.47	4.9	43.80	44.15	1.1	4,197	0.03%
2023/06/21	6	43.19	7.2	43.30	43.20	-1.2	4,175	-0.03%
2023/06/20	5	42.10	4	42.10	42.20	1	4,117	0.02%
2023/06/19	3	42.17	0	0.00	42.15	3	4,180	0.07%
2023/06/16	0	0.00	8	42.37	42.35	-8	4,337	-0.18%
2023/06/15	13	42.68	50	42.51	42.60	-37	4,317	-0.86%
2023/06/14	2	42.35	1.6	42.46	42.50	0.4	4,289	0.01%
2023/06/13	5	42.15	11.1	42.13	42.25	-6.1	4,282	-0.14%
2023/06/12	64	42.07	5	42.10	42.00	59	4,258	1.39%
2023/06/09	75.3	42.07	16	41.99	42.20	59.3	4,246	1.40%
2023/06/08	24	41.95	22	41.51	41.65	2	4,211	0.05%
2023/06/07	24	42.12	43.2	41.91	42.00	-19.2	4,177	-0.46%
2023/06/06	0	0.00	13	40.50	40.60	-13	4,037	-0.32%
2023/06/05	2.1	40.64	13.1	40.45	40.45	-11	4,008	-0.27%
2023/06/02	1.6	39.61	5.1	39.93	39.70	-3.5	3,934	-0.09%
2023/06/01	8	39.61	38.1	39.59	39.75	-30.1	3,952	-0.76%
2023/05/31	33.2	38.99	20	39.05	39.15	13.2	3,925	0.34%
2023/05/30	2	39.40	1	39.30	39.55	1	3,822	0.03%
2023/05/29	22	39.62	3	39.57	39.75	19	3,788	0.50%
2023/05/26	3	39.48	5	39.21	39.15	-2	3,754	-0.05%
2023/05/25	32	40.15	23.8	40.08	40.20	8.2	3,676	0.22%
2023/05/24	2	39.53	14.9	39.48	39.60	-12.9	3,587	-0.36%
2023/05/23	0	0.00	6.1	38.58	38.80	-6.1	3,503	-0.17%
2023/05/22	3	38.33	21.7	38.31	38.50	-18.7	3,467	-0.54%
2023/05/19	1	37.80	4	37.84	37.85	-3	3,393	-0.09%
2023/05/18	2	37.85	17	37.83	37.75	-15	3,357	-0.45%
2023/05/17	0.2	37.50	2.1	37.78	37.55	-1.9	3,354	-0.06%
2023/05/16	3	37.47	2.6	37.60	37.50	0.4	3,265	0.01%
2023/05/15	6	37.53	2	37.50	37.40	4	3,211	0.12%
2023/05/12	1	37.65	7.8	37.60	37.65	-6.8	3,149	-0.21%
2023/05/11	6	37.29	35	37.11	37.15	-29	3,069	-0.94%
2023/05/10	7	37.35	39.1	37.46	37.65	-32.1	2,987	-1.07%
2023/05/09	0.1	36.35	2	36.60	36.40	-1.9	2,823	-0.07%
2023/05/08	4.8	36.89	6	36.95	36.85	-1.2	2,788	-0.04%
2023/05/05	22	36.95	14.4	36.94	36.45	7.6	2,680	0.28%
2023/05/04	2.4	36.67	26.3	36.94	37.30	-23.9	2,307	-1.04%
2023/05/02	0	0.00	2.7	34.02	34.15	-2.7	2,163	-0.12%
2023/04/28	1	33.90	3	33.83	33.80	-2	2,157	-0.09%
2023/04/27	0	0.00	2	33.55	33.65	-2	2,147	-0.09%
2023/04/26	3	33.08	1	33.10	33.10	2	2,137	0.09%
2023/04/25	2	33.00	0	0.00	32.95	2	2,123	0.09%
2023/04/24	0	0.00	0	33.60	33.70	0	2,101	0.00%
2023/04/21	2	33.95	0	34.25	33.25	2	2,086	0.10%
2023/04/20	0	0.00	16	33.95	33.90	-16	2,048	-0.78%
2023/04/19	12	33.95	2	34.25	34.15	10	2,032	0.49%
2023/04/18	0	0.00	9	34.20	34.15	-9	1,998	-0.45%
2023/04/17	0	0.00	4	34.41	34.55	-4	1,963	-0.20%
2023/04/14	10	34.10	5	34.28	34.10	5	1,923	0.26%
2023/04/13	0	0.00	2	34.20	34.00	-2	1,886	-0.11%
2023/04/12	7	34.24	5	34.23	34.25	2	1,864	0.11%
2023/04/11	34	34.28	28.1	34.29	34.30	6	1,843	0.32%
2023/04/10	1	34.00	0	0.00	33.75	1	1,732	0.06%
2023/04/07	2	33.70	39	33.78	33.85	-37	1,708	-2.17%
2023/04/06	18	33.18	2	33.23	33.35	16	1,661	0.96%
2023/03/31	1	34.00	8	33.83	33.85	-7	1,612	-0.43%
2023/03/30	0	0.00	2	33.35	33.35	-2	1,504	-0.13%
2023/03/29	0	0.00	2	33.15	33.20	-2	1,489	-0.13%
2023/03/28	1	32.75	2	32.70	32.60	-1	1,460	-0.07%
2023/03/27	0	0.00	4	33.11	33.05	-4	1,428	-0.28%
2023/03/24	1	33.35	24.2	33.49	33.30	-23.2	1,413	-1.64%
2023/03/23	0	0.00	55	33.08	33.10	-55	1,356	-4.05%
2023/03/22	77	33.21	4	33.38	33.10	73	1,330	5.49%
2023/03/21	35	33.04	57	32.71	33.50	-22	1,244	-1.77%
2023/03/20	5	31.65	4	31.74	31.75	1	1,054	0.09%
2023/03/16	6	31.43	0	0.00	30.95	6	1,044	0.57%
2023/03/15	0	0.00	3	31.65	31.50	-3	1,024	-0.29%
2023/03/14	15	31.80	16	31.48	31.45	-1	1,023	-0.10%
2023/03/13	17	31.79	5	31.75	31.80	12	1,003	1.20%
2023/03/10	0	0.00	2.4	31.50	31.35	-2.4	965	-0.25%
2023/03/09	0	0.00	1.5	31.93	31.50	-1.5	961	-0.16%
2023/03/08	10	31.85	2	31.85	31.80	8	968	0.83%
2023/03/07	10	31.40	3.1	31.65	31.60	6.9	950	0.73%
2023/03/06	0	0.00	17	31.39	31.40	-17	921	-1.84%
2023/03/03	0	0.00	5	30.29	30.45	-5	861	-0.58%
2023/03/02	0	0.00	4	30.00	30.00	-4	832	-0.48%
2023/03/01	1	29.80	1	29.80	29.80	0	828	0.00%
2023/02/23	0	0.00	3.3	30.20	30.20	-3.3	832	-0.40%
2023/02/22	2.6	29.41	1	29.50	29.60	1.6	810	0.20%
2023/02/21	3	29.97	0	0.00	29.75	3	823	0.36%
2023/02/17	0	0.00	2.3	29.92	29.95	-2.3	852	-0.28%
2023/02/15	1	29.80	11	29.99	29.80	-10	932	-1.07%
2023/02/14	1	29.15	0	0.00	29.15	1	923	0.11%
2023/02/13	1	28.80	1	28.75	28.85	0	952	0.00%
2023/02/10	6	28.98	0	0.00	28.85	6	969	0.62%
2023/02/08	0	0.00	3	29.70	29.65	-3	1,017	-0.30%
2023/02/07	0	0.00	4	29.61	29.60	-4	1,074	-0.37%
2023/02/06	0	0.00	2	29.60	29.55	-2	1,108	-0.18%
2023/02/02	3	29.63	16	29.58	29.70	-13	1,151	-1.13%
2023/02/01	0	0.00	3	29.18	29.25	-3	1,131	-0.27%
2023/01/31	0	0.00	5	28.70	28.75	-5	1,117	-0.45%
2023/01/30	2	28.35	3	28.40	28.30	-1	1,110	-0.09%
2023/01/16	0	0.00	2	27.70	27.60	-2	1,111	-0.18%
2023/01/11	0	0.00	1	28.10	28.05	-1	1,141	-0.09%
2023/01/09	0	0.00	1	28.15	28.10	-1	1,160	-0.09%
2023/01/06	0	0.00	0.1	27.80	27.80	-0.1	1,164	-0.01%
2023/01/05	0	0.00	1	27.80	27.80	-1	1,182	-0.08%
2023/01/03	0	0.00	5	27.40	27.70	-5	1,204	-0.42%
2022/12/30	0	0.00	2	27.75	27.55	-2	1,212	-0.16%
2022/12/29	2	27.40	0	0.00	27.40	2	1,226	0.16%
2022/12/23	1	27.40	0	0.00	27.60	1	1,231	0.08%
2022/12/20	1	28.20	0	0.00	27.60	1	1,258	0.08%
2022/12/16	3	28.55	0	0.00	28.55	3	1,277	0.23%
2022/12/15	7	28.89	0	0.00	28.95	7	1,271	0.55%
2022/12/14	1	28.90	5	28.90	28.95	-4	1,270	-0.31%
2022/12/13	2	28.75	0	0.00	28.65	2	1,265	0.16%
2022/12/12	0	0.00	2	28.85	28.80	-2	1,270	-0.16%
2022/12/09	7	28.88	0	0.00	28.85	7	1,271	0.55%
2022/12/08	0	0.00	1	28.95	28.95	-1	1,259	-0.08%
2022/12/07	5	29.01	0	0.00	28.60	5	1,255	0.40%
2022/12/06	16.1	29.62	0	0.00	29.20	16.1	1,246	1.29%
2022/12/05	3	30.22	3	30.28	30.10	0	1,227	0.00%
2022/12/02	0	0.00	2	30.45	30.30	-2	1,216	-0.16%
2022/12/01	1	30.45	1	30.30	30.20	0	1,196	0.00%
2022/11/30	0	0.00	13	29.90	30.05	-13	1,182	-1.10%
2022/11/29	2	29.10	0	0.00	29.40	2	1,169	0.17%
2022/11/28	2	29.15	7	29.19	29.20	-5	1,167	-0.43%
2022/11/25	3	29.60	0	0.00	29.40	3	1,174	0.26%
2022/11/24	1	29.35	0	0.00	29.40	1	1,174	0.09%
2022/11/23	6	29.45	1	29.40	29.25	5	1,180	0.42%
2022/11/22	2	29.10	1	29.45	29.45	1	1,193	0.08%
2022/11/21	1	29.10	1	29.45	29.10	0	1,201	0.00%
2022/11/17	1	30.10	4	30.15	30.00	-3	1,185	-0.25%
2022/11/15	1	29.95	1	29.85	29.85	0	1,158	0.00%
2022/11/14	0	0.00	3	29.70	29.75	-3	1,151	-0.26%
2022/11/11	25	29.86	3	30.40	29.55	22	1,146	1.92%
2022/11/10	5	29.37	5	29.31	29.55	0	1,172	0.00%
2022/11/09	2	29.40	8	29.31	29.35	-6	1,170	-0.51%
2022/11/08	3	29.05	2	29.20	28.70	1	1,158	0.09%
2022/11/07	0	0.00	2	29.10	28.95	-2	1,170	-0.17%
2022/11/04	5	28.90	4	28.91	29.00	1	1,219	0.08%
2022/11/03	1	28.90	7	28.42	28.95	-6	1,200	-0.50%
2022/11/02	0	0.00	5	28.02	27.80	-5	1,169	-0.43%
2022/11/01	4	27.25	0	0.00	27.35	4	1,185	0.34%
2022/10/25	0	0.00	1	25.05	25.00	-1	1,178	-0.08%
2022/10/24	0	0.00	1	25.50	25.35	-1	1,190	-0.08%
2022/10/20	0	0.00	3	25.23	25.65	-3	1,188	-0.25%
2022/10/18	0	0.00	1	25.30	25.65	-1	1,178	-0.08%
2022/10/17	1	24.30	0	0.00	24.80	1	1,181	0.08%
2022/10/14	0	0.00	10	24.97	24.95	-10	1,191	-0.84%
2022/10/13	0	0.00	9	24.80	23.80	-9	1,199	-0.75%
2022/10/12	1	25.30	0	0.00	25.20	1	1,194	0.08%
2022/10/04	1	25.70	0	0.00	26.05	1	1,203	0.08%
2022/09/30	0	0.00	2	25.35	25.35	-2	1,220	-0.16%
2022/09/29	0	0.00	1	25.40	25.25	-1	1,226	-0.08%
2022/09/28	2	24.70	5	24.88	24.40	-3	1,230	-0.24%
2022/09/26	9	25.81	0	0.00	25.40	9	1,245	0.72%
2022/09/23	1	26.80	0	0.00	26.85	1	1,263	0.08%
2022/09/21	3	27.40	0	0.00	27.25	3	1,302	0.23%
2022/09/19	0	0.00	1	27.30	27.30	-1	1,331	-0.08%
2022/09/15	0	0.00	1	28.05	28.00	-1	1,358	-0.07%
2022/09/14	6	27.60	0	0.00	27.75	6	1,377	0.44%
2022/09/13	2	27.90	1	28.10	28.00	1	1,392	0.07%
2022/09/12	0	0.00	1	27.85	27.85	-1	1,428	-0.07%
2022/09/08	0	0.00	1	27.60	27.55	-1	1,469	-0.07%
2022/09/05	0	0.00	2	28.10	27.85	-2	1,695	-0.12%
2022/08/31	0	0.00	2	28.98	29.15	-2	1,799	-0.11%
2022/08/26	0	0.00	2	28.98	29.30	-2	1,922	-0.10%
2022/08/23	0	0.00	1	28.60	28.65	-1	2,313	-0.04%
2022/08/18	0	0.00	1	29.10	29.10	-1	2,486	-0.04%
2022/08/17	11	29.33	12	29.30	29.40	-1	2,493	-0.04%
2022/08/16	1	29.20	2	29.20	29.25	-1	2,394	-0.04%
2022/08/15	0	28.90	0	0.00	28.80	0	2,364	0.00%
2022/08/12	14	28.70	3	28.65	28.80	11	2,350	0.47%
2022/08/11	0	0.00	11	28.72	29.00	-11	2,333	-0.47%
2022/08/10	2	27.60	7	27.99	28.20	-5	2,270	-0.22%
2022/08/09	3	27.35	5	27.35	27.45	-2	2,272	-0.09%
2022/08/08	11	28.89	0	0.00	28.90	11	2,254	0.49%
2022/08/05	4	29.38	0	0.00	29.40	4	2,206	0.18%
2022/08/04	1	29.25	0	0.00	29.05	1	2,209	0.05%
2022/08/02	1	28.95	0	0.00	29.00	1	2,235	0.05%
2022/08/01	2	29.63	0	0.00	29.65	2	2,272	0.09%
2022/07/29	0	0.00	0	29.40	29.60	0	2,270	0.00%
2022/07/28	2	29.20	1	29.10	29.00	1	2,268	0.04%
2022/07/27	2	29.25	0	0.00	29.30	2	2,271	0.09%
2022/07/25	1	29.50	0	0.00	29.50	1	2,281	0.04%
2022/07/22	0	0.00	2	29.63	29.55	-2	2,339	-0.09%
2022/07/21	2	29.20	0	0.00	29.55	2	2,355	0.08%
2022/07/19	1	28.55	0	0.00	29.10	1	2,379	0.04%
2022/07/15	5	27.82	2	28.20	28.10	3	2,431	0.12%
2022/07/14	1	27.35	0	0.00	27.50	1	2,434	0.04%
2022/07/13	0	0.00	5	27.02	27.00	-5	2,458	-0.20%
2022/07/12	1	26.35	0	0.00	26.10	1	2,503	0.04%
2022/07/08	0	0.00	3	27.73	27.55	-3	3,058	-0.10%
2022/07/07	2	26.85	0	0.00	27.05	2	3,176	0.06%
2022/07/06	1	26.35	2	26.50	26.00	-1	3,199	-0.03%
2022/07/05	3	26.85	5	27.25	27.10	-2	3,222	-0.06%
2022/07/04	0	0.00	1	26.85	26.55	-1	3,218	-0.03%
2022/07/01	3	27.07	5	27.28	26.55	-2	3,242	-0.06%
2022/06/30	4	29.00	0	0.00	28.60	4	3,219	0.12%
2022/06/28	3	30.25	0	0.00	30.10	3	3,208	0.09%
2022/06/27	1	30.65	0	0.00	30.65	1	3,228	0.03%
2022/06/24	0	0.00	7.6	30.49	30.20	-7.6	3,240	-0.23%
2022/06/23	3	29.97	0	0.00	29.75	3	3,278	0.09%
2022/06/22	2	29.90	1	29.80	29.80	1	3,263	0.03%
2022/06/21	2	30.75	2	30.78	30.80	0	3,253	0.00%
2022/06/20	3	30.35	2	31.30	29.90	1	3,255	0.03%
2022/06/17	7	31.62	9	31.59	31.85	-2	3,217	-0.06%
2022/06/16	29	33.37	119	33.46	32.35	-90	3,187	-2.82%	大賣/
2022/06/15	111	32.88	14	32.69	32.65	97	3,045	3.18%	大買/
2022/06/14	0	0.00	1	31.60	31.90	-1	2,997	-0.03%
2022/06/13	3	31.83	12	31.74	31.70	-9	2,998	-0.30%
2022/06/10	19	33.42	13	33.25	33.15	6	2,976	0.20%
2022/06/09	0.4	33.10	1	33.05	33.15	-0.6	2,930	-0.02%
2022/06/08	3	33.20	0.8	33.55	33.35	2.2	2,911	0.07%
2022/06/07	8	33.26	3	33.15	33.35	5	2,886	0.17%
2022/06/06	11	33.49	9	33.40	33.50	2	2,857	0.07%
2022/06/02	75	33.94	84	34.06	34.10	-9	2,810	-0.32%
2022/06/01	43	32.30	20	32.31	32.35	23	2,504	0.92%
2022/05/31	4	31.65	4	31.70	31.05	0	2,460	0.00%
2022/05/30	0.1	31.85	0	0.00	31.80	0.1	2,449	0.00%
2022/05/27	20	31.59	1	31.70	31.40	19	2,441	0.78%
2022/05/26	9	32.25	4	32.30	31.80	5	2,416	0.21%
2022/05/25	2	30.80	3	30.85	31.35	-1	2,282	-0.04%
2022/05/24	5	30.57	1	30.60	30.35	4	2,291	0.17%
2022/05/20	0	0.00	1	31.20	31.05	-1	2,392	-0.04%
2022/05/19	2	30.93	5	30.64	30.95	-3	2,430	-0.12%
2022/05/17	3	30.80	0	0.00	31.10	3	2,468	0.12%
2022/05/16	0	0.00	3	30.20	30.20	-3	2,468	-0.12%
2022/05/13	0	0.00	2	29.45	29.45	-2	2,470	-0.08%
2022/05/12	2	28.90	0	0.00	28.85	2	2,487	0.08%
2022/05/11	3	29.55	2	29.70	29.60	1	2,477	0.04%
2022/05/10	3.2	29.94	1	30.10	30.25	2.2	2,468	0.09%
2022/05/09	0	0.00	4	30.89	30.55	-4	2,480	-0.16%
2022/05/06	2	32.25	0	0.00	32.50	2	2,452	0.08%
2022/05/05	2	33.05	0	0.00	32.95	2	2,465	0.08%
2022/05/04	0.1	32.55	2	32.75	32.70	-1.9	2,472	-0.08%
2022/05/03	0	0.00	3	32.60	32.45	-3	2,489	-0.12%
2022/04/29	1	32.30	6	32.78	32.75	-5	2,506	-0.20%
2022/04/28	15	32.74	15.3	32.75	32.40	-0.3	2,513	-0.01%
2022/04/27	2	30.98	1	31.20	31.35	1	2,459	0.04%
2022/04/26	3	32.12	3	32.03	32.10	0	2,442	0.00%
2022/04/25	13	32.15	1	33.00	32.00	12	2,458	0.49%
2022/04/22	2	33.53	4	33.78	33.60	-2	2,462	-0.08%
2022/04/21	5	33.78	11	33.94	33.75	-6	2,474	-0.24%
2022/04/20	0	32.90	3	33.05	33.00	-3	2,439	-0.12%
2022/04/19	3	33.30	0	0.00	32.95	3	2,446	0.12%
2022/04/18	8	33.03	2	33.23	32.70	6	2,459	0.24%
2022/04/15	6	33.83	5	33.72	33.95	1	2,426	0.04%
2022/04/14	121	34.74	173.8	34.73	34.30	-52.8	2,404	-2.20%	大買/大賣/
2022/04/13	92	32.74	26	33.34	33.90	66	1,924	3.43%
2022/04/12	1	31.10	3	30.90	30.85	-2	1,836	-0.11%
2022/04/11	2	31.18	0.8	31.75	31.00	1.2	1,832	0.07%
2022/04/08	1	32.30	1	32.45	32.35	0	1,825	0.00%
2022/04/07	22	32.55	0	0.00	32.20	22	1,863	1.18%
2022/04/06	13	33.57	1	33.40	33.35	12	1,866	0.64%
2022/04/01	2	33.80	3	33.78	33.90	-1	1,989	-0.05%
2022/03/31	1	34.15	0	0.00	34.10	1	2,197	0.05%
2022/03/30	0	0.00	3	34.52	34.55	-3	2,310	-0.13%
2022/03/29	11	34.42	2	34.70	34.10	9	2,298	0.39%
2022/03/28	8	34.61	1.9	34.76	34.80	6.1	2,305	0.27%
2022/03/25	4	34.41	0	0.00	34.40	4	2,288	0.17%
2022/03/24	4	34.30	0	0.00	34.35	4	2,329	0.17%
2022/03/23	2	34.50	1	34.55	34.55	1	2,362	0.04%
2022/03/22	0	34.20	2	34.25	34.20	-2	2,396	-0.08%
2022/03/21	1.2	34.24	0	0.00	34.20	1.2	2,444	0.05%
2022/03/18	3	33.85	0	0.00	33.55	3	2,528	0.12%
2022/03/17	0	0.00	3	33.65	33.75	-3	2,594	-0.12%
2022/03/14	1	34.10	2.1	34.40	34.15	-1.1	3,549	-0.03%
2022/03/09	3	33.50	1	33.50	33.70	2	3,969	0.05%
2022/03/08	4.3	33.25	3	34.10	33.15	1.3	4,042	0.03%
2022/03/07	6.1	34.40	0	0.00	34.10	6.1	4,088	0.15%
2022/03/03	0.2	35.70	0	0.00	35.60	0.2	4,129	0.01%
2022/03/01	0	0.00	1	36.05	35.80	-1	4,262	-0.02%
2022/02/25	1	35.35	9	35.53	35.65	-8	4,343	-0.18%
2022/02/24	12	35.60	7	35.81	35.35	5	4,384	0.11%
2022/02/23	7	36.61	0	0.00	36.45	7	4,420	0.16%
2022/02/22	21	36.76	1	36.80	36.80	20	4,493	0.45%
2022/02/21	0	0.00	2	36.18	36.60	-2	4,631	-0.04%
2022/02/17	0	0.00	3	36.02	35.70	-3	4,699	-0.06%
2022/02/16	0	0.00	1	35.40	35.40	-1	4,750	-0.02%
2022/02/15	1.2	34.99	0	0.00	34.65	1.2	4,766	0.02%
2022/02/14	2	35.00	5.1	35.05	34.95	-3.1	4,786	-0.07%
2022/02/11	2	35.70	0	0.00	35.70	2	4,842	0.04%
2022/02/10	0.2	36.00	0	0.00	36.10	0.2	4,866	0.00%
2022/02/09	8	36.04	1	36.15	36.25	7	4,881	0.14%
2022/02/08	0	0.00	2	36.50	36.40	-2	4,932	-0.04%
2022/02/07	2	35.50	2	35.50	35.95	0	5,065	0.00%
2022/01/26	3	35.15	2.3	35.36	35.15	0.7	5,190	0.01%
2022/01/24	3	35.48	0	0.00	35.65	3	5,359	0.06%
2022/01/18	2	37.05	5	36.80	36.55	-3	5,639	-0.05%
2022/01/17	3	36.68	0	0.00	36.80	3	5,628	0.05%
2022/01/14	1	35.50	3	35.40	35.50	-2	5,606	-0.04%
2022/01/13	1	36.25	0	0.00	36.20	1	5,596	0.02%
2022/01/12	4	36.30	1	36.10	36.20	3	5,610	0.05%
2022/01/11	4	36.60	0	0.00	36.40	4	5,642	0.07%
2022/01/10	4	36.75	0	0.00	36.90	4	5,634	0.07%
2022/01/07	2	36.95	11	36.95	36.95	-9	5,646	-0.16%
2022/01/06	10	37.50	0.9	37.40	37.40	9.1	5,641	0.16%
2022/01/05	9	37.83	28	37.83	37.65	-19	5,650	-0.34%
2022/01/04	3.2	38.19	10	38.25	38.05	-6.8	5,657	-0.12%
2022/01/03	6	38.47	4	38.21	38.20	2	5,697	0.04%
2021/12/30	2	38.63	3	38.63	38.60	-1	5,768	-0.02%
2021/12/29	10	38.81	42	38.88	38.95	-32	5,828	-0.55%
2021/12/28	14	39.27	30.3	39.24	39.10	-16.3	5,831	-0.28%
2021/12/27	77	39.22	45.5	39.29	39.00	31.5	5,740	0.55%
2021/12/24	70	38.37	72.9	38.37	38.20	-2.9	5,696	-0.05%
2021/12/23	16	37.59	0	0.00	37.55	16	5,638	0.28%
2021/12/22	1.2	37.46	44	37.59	37.30	-42.8	5,653	-0.76%
2021/12/21	2	37.48	1	37.40	37.40	1	5,647	0.02%
2021/12/20	22	37.18	0	0.00	37.65	22	5,633	0.39%
2021/12/17	3	37.15	0	0.00	37.05	3	5,606	0.05%
2021/12/16	5	37.41	6.7	37.67	37.45	-1.7	5,577	-0.03%
2021/12/15	53.1	37.51	4	37.40	37.45	49.1	5,545	0.89%
2021/12/14	18	37.65	0.3	37.25	37.25	17.7	5,515	0.32%
2021/12/13	16	38.82	7	38.25	38.25	9	5,440	0.17%
2021/12/10	11.3	39.12	20	38.91	38.85	-8.7	5,412	-0.16%
2021/12/09	47.1	40.28	24.8	39.96	39.65	22.3	5,331	0.42%
2021/12/08	49.9	40.58	70.3	40.90	41.60	-20.4	5,041	-0.41%
2021/12/07	22.8	39.07	42	39.18	38.75	-19.2	4,536	-0.42%
2021/12/06	47	38.88	12.9	39.10	38.40	34.1	4,408	0.77%
2021/12/03	7	37.95	10.1	38.63	38.65	-3.1	4,258	-0.07%
2021/12/02	12.1	38.14	13	37.95	37.70	-1	4,195	-0.02%
2021/12/01	8	38.20	18.1	38.28	38.20	-10.1	4,204	-0.24%
2021/11/30	2.2	37.54	1.2	37.38	37.65	1	4,179	0.02%
2021/11/29	8	36.48	2.7	36.71	36.80	5.3	4,188	0.13%
2021/11/26	30.8	38.16	16	37.34	37.35	14.8	4,199	0.35%
2021/11/25	11.1	38.83	3	38.47	38.35	8.1	4,177	0.19%
2021/11/24	7	38.34	41.9	38.38	38.50	-34.9	4,211	-0.83%
2021/11/23	5.4	37.89	6	38.17	37.50	-0.6	4,181	-0.01%
2021/11/22	9	37.62	5	37.95	38.00	4	4,188	0.10%
2021/11/19	6.1	37.34	11	37.16	37.20	-4.9	4,210	-0.12%
2021/11/18	47.5	38.62	56	38.80	37.85	-8.5	4,200	-0.20%
2021/11/17	3	37.73	10	37.90	37.75	-7	4,074	-0.17%
2021/11/16	10.7	38.10	8	37.69	37.60	2.7	4,151	0.06%
2021/11/15	7.9	38.12	32	38.15	38.40	-24.1	4,129	-0.58%
2021/11/12	3	37.00	2.8	37.21	37.40	0.2	4,175	0.00%
2021/11/11	12	37.76	0	0.00	37.30	12	4,281	0.28%
2021/11/10	1	37.90	9	37.73	37.85	-8	4,364	-0.18%
2021/11/09	1.4	37.09	3.9	37.26	37.25	-2.5	4,589	-0.05%
2021/11/08	0.5	36.83	1	37.00	37.00	-0.5	4,764	-0.01%
2021/11/05	3.7	37.15	0.5	37.10	37.10	3.2	4,832	0.07%
2021/11/04	9.3	37.75	29.8	37.81	38.00	-20.5	4,843	-0.42%
2021/11/03	49.5	36.94	29	36.97	36.85	20.5	4,895	0.42%
2021/11/02	14	36.37	30.7	36.62	35.60	-16.7	4,847	-0.34%
2021/11/01	14.2	35.40	17.2	35.39	35.40	-2.9	4,760	-0.06%
2021/10/29	3	35.42	6.6	35.22	35.35	-3.6	4,908	-0.07%
2021/10/28	27.2	35.34	63.2	35.26	34.60	-36	5,044	-0.71%
2021/10/27	54.1	34.51	15	34.37	34.75	39.1	5,276	0.74%
2021/10/22	2.4	32.39	0	0.00	32.25	2.4	5,605	0.04%
2021/10/21	3.5	33.15	0.9	32.95	32.85	2.6	5,703	0.04%
2021/10/20	0	0.00	1	33.60	33.55	-1	5,783	-0.02%
2021/10/12	9	30.34	0	0.00	31.50	9	5,919	0.15%
2021/10/08	5	31.01	2	30.95	30.80	3	6,082	0.05%
2021/10/07	0	0.00	1	31.40	31.30	-1	7,076	-0.01%
2021/10/06	5	31.27	0	0.00	31.10	5	7,813	0.06%
2021/10/05	4	31.74	10	31.81	31.90	-6	7,953	-0.08%
2021/10/04	4	31.80	4	32.03	31.80	0	8,042	0.00%
2021/10/01	3	32.32	5	32.82	32.40	-2	8,144	-0.02%
2021/09/30	23	33.17	24	33.35	33.25	-1	8,173	-0.01%
2021/09/29	0	0.00	57	33.10	33.20	-57	8,202	-0.69%
2021/09/28	1	31.95	2	32.00	32.50	-1	8,354	-0.01%
2021/09/27	7	32.59	2	32.68	32.60	5	8,505	0.06%
2021/09/24	26	33.70	238.2	33.50	33.15	-212.2	9,105	-2.33%	大賣/鉅額交易
2021/09/23	60	31.82	75	31.84	32.35	-15	9,144	-0.16%
2021/09/22	12	30.63	30	31.15	31.05	-18	9,534	-0.19%
2021/09/17	1	30.80	0	0.00	31.40	1	9,643	0.01%
2021/09/16	2	30.85	0	0.00	30.90	2	9,729	0.02%
2021/09/15	23	31.05	11	31.15	31.05	12	9,973	0.12%
2021/09/14	70.1	31.59	0	0.00	31.35	70.1	10,226	0.69%
2021/09/13	35	31.69	0	0.00	31.70	35	10,307	0.34%
2021/09/10	10	31.90	0	0.00	31.90	10	10,396	0.10%
2021/09/08	55	30.92	0	0.00	30.85	55	10,699	0.51%
2021/09/07	4	31.61	3	31.60	31.55	1	10,766	0.01%
2021/09/06	117	32.39	19	32.33	31.90	98	10,908	0.90%	大買/
2021/09/03	19	33.12	1	33.20	33.15	18	10,936	0.16%
2021/09/02	28	33.47	3	33.15	33.10	25	11,091	0.23%
2021/09/01	4	33.43	2	33.43	33.65	2	11,238	0.02%
2021/08/31	1	33.30	1	33.35	33.50	0	11,246	0.00%
2021/08/30	11	33.30	6	33.43	33.35	5	11,271	0.04%
2021/08/27	21	32.90	10	33.11	32.90	11	11,229	0.10%
2021/08/26	0	0.00	32	33.25	33.25	-32	11,234	-0.28%
2021/08/25	1	33.15	40	33.33	33.10	-39	11,338	-0.34%
2021/08/24	1	32.60	4	32.70	32.50	-3	11,467	-0.03%
2021/08/23	16.1	32.86	86	33.12	32.70	-69.9	11,562	-0.60%
2021/08/20	34	31.02	1	31.85	31.50	33	11,539	0.29%
2021/08/19	26	31.72	0	0.00	31.40	26	11,588	0.22%
2021/08/18	2	30.48	20	32.17	32.80	-18	11,624	-0.15%
2021/08/17	93	31.78	11	31.69	31.30	82	11,842	0.69%
2021/08/16	3	32.92	7	33.04	32.75	-4	11,849	-0.03%
2021/08/13	40	34.14	7.1	34.32	33.95	33	11,822	0.28%
2021/08/12	12	35.08	7	35.26	35.20	5	11,806	0.04%
2021/08/11	60.3	35.69	4	36.00	35.05	56.3	12,117	0.46%
2021/08/10	18	36.05	30	36.48	36.55	-12	12,109	-0.10%
2021/08/09	24	36.37	17	36.69	35.95	7	12,111	0.06%
2021/08/06	56	37.54	20.1	37.34	37.20	35.9	12,112	0.30%
2021/08/05	1	36.90	39	36.82	37.30	-38	11,922	-0.32%
2021/08/04	52	36.48	3	36.38	36.40	49	11,955	0.41%
2021/08/03	8	36.22	11	36.61	36.85	-3	12,084	-0.02%
2021/08/02	32	36.37	3	36.32	36.40	29	12,072	0.24%
2021/07/30	0	0.00	8	36.08	35.45	-8	11,974	-0.07%
2021/07/29	1	35.15	14	35.43	35.65	-13	12,025	-0.11%
2021/07/28	24	34.10	26	34.83	35.45	-2	12,152	-0.02%
2021/07/27	14.1	36.15	10.5	35.82	35.65	3.6	12,288	0.03%
2021/07/26	59	37.00	56	36.96	36.75	3	12,343	0.02%
2021/07/23	138	35.79	171	35.34	35.55	-33	12,578	-0.26%	大買/大賣/
2021/07/22	7	34.22	11	34.49	34.40	-4	12,838	-0.03%
2021/07/21	18	33.45	5	34.46	33.30	13	12,832	0.10%
2021/07/20	13	34.28	7	34.15	34.00	6	12,912	0.05%
2021/07/19	5	34.79	0	0.00	34.90	5	12,937	0.04%
2021/07/16	7	35.65	46	35.43	35.35	-39	13,121	-0.30%
2021/07/15	44	35.08	83.1	34.89	35.20	-39.1	13,165	-0.30%
2021/07/14	575	37.90	468	36.42	35.55	107	13,131	0.81%	大買/大賣/鉅額交易
2021/07/13	45.1	38.10	132.5	37.87	39.35	-87.4	12,255	-0.71%	大賣/
2021/07/12	3	35.70	24	35.91	35.80	-21	11,596	-0.18%
2021/07/09	17	35.62	25.1	35.20	34.90	-8.1	11,514	-0.07%
2021/07/08	13	35.37	14	35.40	35.45	-1	11,576	-0.01%
2021/07/07	30	34.97	14	34.66	34.65	16	11,594	0.14%
2021/07/06	26.5	35.32	2	35.25	35.05	24.5	11,704	0.21%
2021/07/05	49	35.63	71	35.93	35.80	-22	11,852	-0.19%
2021/07/02	20	35.20	15	35.25	34.95	5	11,797	0.04%
2021/07/01	110.1	35.99	96	36.37	34.80	14.1	11,781	0.12%	大買/
2021/06/30	85	34.18	25	34.09	34.75	60	11,284	0.53%
2021/06/29	83.5	34.86	84	34.94	34.50	-0.5	11,136	0.00%
2021/06/28	6	33.64	27	33.91	34.40	-21	10,778	-0.19%
2021/06/25	75	33.94	46.1	33.51	33.40	29	10,796	0.27%
2021/06/24	46	33.98	20	33.95	33.95	26	10,849	0.24%
2021/06/23	32.1	33.98	61	33.80	34.10	-28.9	10,711	-0.27%
2021/06/22	3.2	32.73	4	32.91	32.65	-0.8	10,780	-0.01%
2021/06/21	3	32.23	12	32.57	32.30	-9	11,991	-0.08%
2021/06/18	2.4	33.37	1	33.50	33.20	1.4	12,188	0.01%
2021/06/17	22.1	33.68	53	33.57	33.65	-31	12,287	-0.25%
2021/06/16	5	32.54	13	32.77	32.80	-8	12,266	-0.07%
2021/06/15	34	32.55	99.1	32.95	33.35	-65.1	12,663	-0.51%
2021/06/11	9	32.10	7	32.43	31.95	2	12,703	0.02%
2021/06/10	82	32.79	61	32.63	32.50	21	12,714	0.17%
2021/06/09	22	32.68	26	32.51	32.25	-4	12,670	-0.03%
2021/06/08	0	0.00	6	32.02	31.85	-6	12,606	-0.05%
2021/06/07	1	30.90	3	31.37	31.50	-2	12,654	-0.02%
2021/06/04	6	31.68	4	31.43	31.45	2	12,799	0.02%
2021/06/03	6	31.82	14	31.89	32.05	-8	12,866	-0.06%
2021/06/02	9	31.86	22	31.88	31.70	-13	12,999	-0.10%
2021/06/01	20	33.02	6	32.81	32.65	14	13,120	0.11%
2021/05/31	6	32.15	40	32.19	32.20	-34	13,123	-0.26%
2021/05/28	1	31.20	5	31.59	31.50	-4	13,203	-0.03%
2021/05/27	4	31.24	13	31.28	30.90	-9	13,926	-0.06%
2021/05/26	8	31.05	27	30.96	31.20	-19	14,731	-0.13%
2021/05/25	96	31.52	17	31.19	31.50	79	14,771	0.53%
2021/05/24	3	30.07	5	29.75	29.95	-2	14,668	-0.01%
2021/05/21	2	29.25	3	29.47	29.25	-1	15,180	-0.01%
2021/05/20	7	29.26	7	29.17	28.75	0	15,279	0.00%
2021/05/19	41	29.66	103	29.36	29.85	-62	15,364	-0.40%	大賣/
2021/05/18	59	28.25	16	27.34	28.35	43	15,190	0.28%
2021/05/17	9	25.89	4	26.13	25.80	5	15,148	0.03%
2021/05/14	19	28.85	5	29.06	28.45	14	15,049	0.09%
2021/05/13	4	28.15	4	28.55	28.35	0	14,977	0.00%
2021/05/12	12	28.97	13	29.50	28.40	-1	15,139	-0.01%
2021/05/11	32	30.26	39	31.15	30.10	-7	14,962	-0.05%
2021/05/10	2	32.35	2	32.83	32.70	0	14,811	0.00%
2021/05/07	0	0.00	18	32.94	33.40	-18	14,822	-0.12%
2021/05/06	21	32.39	6	32.82	31.95	15	14,811	0.10%
2021/05/05	40	33.47	15.6	33.10	32.90	24.4	14,775	0.17%
2021/05/04	37	33.60	37.1	33.33	32.80	-0.1	14,681	0.00%
2021/05/03	70	34.72	32	35.11	35.30	38	14,512	0.26%
2021/04/29	108	36.43	91	36.01	35.40	17	14,359	0.12%	大買/
2021/04/28	26.5	36.31	116.9	35.79	36.70	-90.4	13,913	-0.65%	大賣/
2021/04/27	10	33.95	1	34.50	33.75	9	13,619	0.07%
2021/04/26	19	34.68	14	35.04	34.50	5	13,771	0.04%
2021/04/23	13	33.57	15	33.75	34.50	-2	13,707	-0.01%
2021/04/22	30	34.71	48	34.19	33.50	-18	13,883	-0.13%
2021/04/21	19.6	35.08	21	34.65	35.10	-1.4	13,962	-0.01%
2021/04/20	30	34.38	31	34.39	34.25	-1	13,870	-0.01%
2021/04/19	21	33.84	23	33.65	34.05	-2	13,816	-0.01%
2021/04/16	6	32.90	18	33.11	33.35	-12	13,858	-0.09%
2021/04/15	9	32.57	12	32.55	32.60	-3	13,906	-0.02%
2021/04/14	16	31.98	16	32.97	32.15	0	13,938	0.00%
2021/04/13	41	33.07	10	32.85	32.80	31	13,967	0.22%
2021/04/12	56	33.85	77	33.48	33.45	-21	13,970	-0.15%
2021/04/09	35	34.00	56	34.18	34.10	-21	13,870	-0.15%
2021/04/08	32	33.55	78	33.48	33.55	-46	13,661	-0.34%
2021/04/07	53.1	32.80	34	32.78	32.85	19.1	13,537	0.14%
2021/04/06	22	32.17	32.3	32.31	32.25	-10.3	13,476	-0.08%
2021/04/01	6	31.72	25	31.73	31.75	-19	13,464	-0.14%
2021/03/31	42	31.69	4	32.01	31.70	38	13,526	0.28%
2021/03/30	10	31.88	12	31.90	32.00	-2	13,573	-0.01%
2021/03/29	20	31.42	14	31.38	31.30	6	13,504	0.04%
2021/03/26	26	31.79	46	31.67	31.70	-20	13,511	-0.15%
2021/03/25	32	31.85	30	31.85	31.40	2	13,605	0.01%
2021/03/24	265	32.77	261	32.92	32.70	4	13,600	0.03%	大買/大賣/
2021/03/23	22	30.69	19	30.77	31.00	3	12,386	0.02%
2021/03/22	54	30.12	7	30.19	30.25	47	12,194	0.39%
2021/03/19	14	29.91	31	30.18	30.50	-17	12,191	-0.14%
2021/03/18	94	30.25	40	30.00	30.00	54	12,147	0.44%
2021/03/17	19	29.28	3	29.60	29.10	16	11,943	0.13%
2021/03/16	12	28.98	13	29.02	28.80	-1	12,073	-0.01%
2021/03/15	17	28.76	45	29.00	29.00	-28	12,463	-0.22%
2021/03/12	14	28.70	3	28.75	28.60	11	12,568	0.09%
2021/03/11	7	28.50	3	28.60	28.75	4	13,343	0.03%
2021/03/10	14	28.76	22	28.76	28.35	-8	13,647	-0.06%
2021/03/09	8	27.78	40	27.75	28.00	-32	13,935	-0.23%
2021/03/08	30	27.97	19	27.94	27.95	11	13,984	0.08%
2021/03/05	20	28.80	57	29.09	28.45	-37	14,005	-0.26%
2021/03/04	28	28.60	65	28.63	28.80	-37	14,031	-0.26%
2021/03/03	28	28.50	12	28.40	28.40	16	14,210	0.11%
2021/03/02	114	29.51	202	29.35	28.70	-88	14,358	-0.61%	大買/大賣/
2021/02/26	177	28.03	91.3	28.10	28.10	85.7	13,726	0.62%	大買/
2021/02/25	16	26.88	14	26.86	26.95	2	13,054	0.02%
2021/02/24	29	26.97	20	27.11	26.65	9	13,159	0.07%
2021/02/23	140	27.42	146	27.13	27.40	-6	13,079	-0.05%	大買/大賣/
2021/02/22	23	26.41	69	26.27	26.55	-46	12,617	-0.36%
2021/02/19	36	26.16	8	26.15	26.15	28	12,705	0.22%
2021/02/18	66	25.98	53	25.43	26.05	13	13,038	0.10%
2021/02/17	25	24.95	16	24.78	24.90	9	13,491	0.07%
2021/02/05	5	24.24	3	24.40	24.15	2	13,541	0.01%
2021/02/04	18	24.52	12	24.37	24.35	6	13,579	0.04%
2021/02/03	60	25.00	91	24.87	24.85	-31	13,631	-0.23%
2021/02/02	1	24.30	12	24.39	24.20	-11	13,605	-0.08%
2021/02/01	0	0.00	33	23.70	23.90	-33	13,654	-0.24%
2021/01/29	7	24.02	10	24.00	23.65	-3	13,663	-0.02%
2021/01/28	12	24.32	10	23.60	24.40	2	13,720	0.01%
2021/01/27	0	0.00	1	24.05	24.00	-1	13,791	-0.01%
2021/01/26	66	23.90	0	0.00	23.55	66	14,159	0.47%
2021/01/25	33	23.69	16	23.51	23.90	17	14,129	0.12%
2021/01/22	36	24.13	13	23.95	24.10	23	14,149	0.16%
2021/01/21	5	24.54	15	24.31	24.15	-10	14,222	-0.07%
2021/01/20	37	25.26	63	25.17	24.75	-26	14,240	-0.18%
2021/01/19	31	26.33	32	26.29	25.85	-1	14,219	-0.01%
2021/01/18	14	25.30	26	25.59	25.60	-12	14,175	-0.08%
2021/01/15	75	26.64	89	26.24	26.35	-14	14,279	-0.10%
2021/01/14	94	26.82	104.3	26.60	27.20	-10.3	14,786	-0.07%	大賣/
2021/01/13	6	25.94	9	25.96	25.90	-3	15,460	-0.02%
2021/01/12	7	25.77	6	25.68	25.55	1	15,476	0.01%
2021/01/11	72	26.18	50	26.18	26.25	22	15,595	0.14%
2021/01/08	19	25.82	7	25.69	25.60	12	15,511	0.08%
2021/01/07	33	25.65	21.5	25.68	25.55	11.5	15,580	0.07%
2021/01/06	58	25.82	43	25.78	25.30	15	15,616	0.10%
2021/01/05	50	25.77	19.6	25.94	26.20	30.4	15,576	0.19%
2021/01/04	14.6	25.55	34	25.58	25.50	-19.4	15,507	-0.13%
2020/12/31	24	25.23	11.5	25.36	25.25	12.5	15,490	0.08%
2020/12/30	16	25.55	92.1	25.52	25.35	-76.1	15,492	-0.49%
2020/12/29	25	25.77	35	25.69	25.75	-10	15,499	-0.06%
2020/12/28	9	25.47	32	25.69	25.75	-23	15,443	-0.15%
2020/12/25	15	25.29	1	25.50	25.10	14	15,368	0.09%
2020/12/24	29	25.35	17	25.42	25.25	12	15,292	0.08%
2020/12/23	13	24.82	10	24.85	24.85	3	15,214	0.02%
2020/12/22	14	25.44	11	25.57	24.80	3	15,269	0.02%
2020/12/21	76	25.71	88	25.52	25.70	-12	15,191	-0.08%
2020/12/18	146	26.19	66	26.05	26.50	80	15,033	0.53%	大買/
2020/12/17	27	25.47	23	25.43	25.40	4	14,779	0.03%
2020/12/16	32	25.91	21	25.96	25.75	11	14,749	0.07%
2020/12/15	18	25.61	20	25.62	25.40	-2	14,713	-0.01%
2020/12/14	29	26.14	20	26.20	26.05	9	14,594	0.06%
2020/12/11	71	26.26	120	26.20	26.10	-49	14,537	-0.34%	大賣/
2020/12/10	53	27.13	31	26.98	27.05	22	14,332	0.15%
2020/12/09	61	27.39	28	27.37	27.80	33	14,215	0.23%
2020/12/08	11	26.14	46	26.15	26.15	-35	13,847	-0.25%
2020/12/07	168	26.88	103	26.79	26.50	65	13,754	0.47%	大買/大賣/
2020/12/04	15	24.96	35	25.04	25.65	-20	12,973	-0.15%
2020/12/03	36	24.95	80	24.86	24.50	-44	12,803	-0.34%
2020/12/02	28	24.16	18	24.26	24.15	10	12,762	0.08%
2020/12/01	11	23.79	33	23.85	24.20	-22	13,696	-0.16%
2020/11/30	44	23.94	2	23.88	23.70	42	14,329	0.29%
2020/11/27	97	24.14	23	24.15	24.10	74	14,307	0.52%
2020/11/26	9	23.80	57	23.74	24.00	-48	14,206	-0.34%
2020/11/25	63	23.46	3	23.50	23.10	60	13,931	0.43%
2020/11/24	36	23.37	75	23.44	23.25	-39	13,896	-0.28%
2020/11/23	55	23.41	36	23.54	23.55	19	13,828	0.14%
2020/11/20	5	23.39	15	23.31	23.25	-10	13,763	-0.07%
2020/11/19	63	23.35	28	23.24	23.15	35	13,842	0.25%
2020/11/18	63	23.15	35	23.15	23.10	28	14,019	0.20%
2020/11/17	70	23.75	81	23.56	23.45	-11	14,150	-0.08%
2020/11/16	130	23.47	76	23.42	23.95	54	14,077	0.38%	大買/
2020/11/13	39	22.79	61	22.56	22.80	-22	13,799	-0.16%
2020/11/12	21	22.69	5	22.82	22.40	16	14,186	0.11%
2020/11/11	5	22.40	4	22.48	22.65	1	14,869	0.01%
2020/11/10	28	22.72	20	22.65	22.25	8	15,658	0.05%
2020/11/09	6	22.43	16	22.41	22.40	-10	16,236	-0.06%
2020/11/06	27	22.23	9	22.29	22.05	18	16,698	0.11%
2020/11/05	17	22.33	12	22.36	22.20	5	16,657	0.03%
2020/11/04	26	22.09	28	22.05	22.30	-2	16,608	-0.01%
2020/11/03	93	22.68	83	22.66	22.10	10	16,534	0.06%
2020/11/02	21	22.04	6	22.02	21.90	15	16,295	0.09%
2020/10/30	24	22.36	9	22.09	21.65	15	16,540	0.09%
2020/10/29	4	22.34	61	21.88	22.35	-57	16,403	-0.35%
2020/10/28	10	22.53	16	22.16	22.15	-6	16,304	-0.04%
2020/10/27	23	22.97	32	23.05	22.85	-9	16,142	-0.06%
2020/10/26	7	23.20	20	23.22	22.90	-13	15,990	-0.08%
2020/10/23	30	23.92	27	23.64	23.55	3	15,775	0.02%
2020/10/22	37	23.68	25	24.02	23.75	12	15,613	0.08%
2020/10/21	96	23.18	120.3	23.38	24.45	-24.3	14,920	-0.16%	大賣/
2020/10/20	20	22.21	15	22.21	22.25	5	14,004	0.04%
2020/10/19	44	22.16	124	22.35	21.90	-80	13,998	-0.57%	大賣/
2020/10/16	1	21.90	40	21.74	21.60	-39	13,910	-0.28%
2020/10/15	16	22.31	12	22.29	21.90	4	13,897	0.03%
2020/10/14	16	21.94	41	21.86	21.80	-25	13,729	-0.18%
2020/10/13	11	21.46	18	21.56	21.30	-7	13,649	-0.05%
2020/10/12	36	21.34	58	21.48	21.25	-22	13,585	-0.16%
2020/10/08	60	21.33	14	21.31	21.25	46	13,593	0.34%
2020/10/07	2	21.00	0	0.00	21.10	2	13,600	0.01%
2020/10/06	6	21.06	12	20.93	20.95	-6	13,778	-0.04%
2020/10/05	35	20.56	41	20.50	20.60	-6	13,761	-0.04%
2020/09/30	15	20.24	9	20.28	20.30	6	13,768	0.04%
2020/09/29	43	19.98	0.1	19.70	19.75	42.9	13,818	0.31%
2020/09/28	1	19.85	1	19.75	19.75	0	13,934	0.00%
2020/09/25	2	19.28	3	19.02	18.95	-1	14,248	-0.01%
2020/09/24	21	19.80	32	19.79	19.65	-11	14,786	-0.07%
2020/09/23	28	20.11	1	20.40	20.15	27	14,746	0.18%
2020/09/22	6	20.30	3	20.42	20.20	3	14,708	0.02%
2020/09/21	4	20.94	9	21.06	20.70	-5	14,647	-0.03%
2020/09/18	14	21.22	4	21.10	21.15	10	14,606	0.07%
2020/09/17	3	20.87	15	21.03	21.15	-12	14,567	-0.08%
2020/09/16	19	20.95	22	21.15	20.70	-3	14,510	-0.02%
2020/09/15	9	21.22	4	21.34	21.15	5	14,397	0.03%
2020/09/14	31	21.17	32	21.08	21.10	-1	14,325	-0.01%
2020/09/11	5	20.25	14	20.48	20.15	-9	14,108	-0.06%
2020/09/10	32	21.20	61	21.12	20.90	-29	14,005	-0.21%
2020/09/09	97	20.30	4	20.36	20.60	93	13,882	0.67%
2020/09/08	40	21.28	49.2	20.59	20.60	-9.2	13,778	-0.07%
2020/09/07	69	21.80	66	22.00	21.15	3	13,579	0.02%
2020/09/04	222	22.80	411	22.31	22.50	-189	13,177	-1.43%	大買/大賣/鉅額交易
2020/09/03	301	21.96	221	21.70	22.55	80	12,118	0.66%	大買/大賣/
2020/09/02	158	20.62	60	20.66	20.50	98	11,319	0.87%	大買/
2020/09/01	179	20.30	130	20.54	20.85	49	11,092	0.44%	大買/大賣/
2020/08/31	45	19.99	50	19.98	20.00	-5	10,852	-0.05%
2020/08/28	49	20.06	45	20.29	20.10	4	10,805	0.04%
2020/08/27	56	19.99	79	19.89	19.80	-23	10,709	-0.21%
2020/08/26	67	20.44	81	20.57	20.25	-14	10,649	-0.13%
2020/08/25	41	20.50	44	20.63	20.25	-3	10,562	-0.03%
2020/08/24	79	20.49	41	20.51	20.55	38	10,492	0.36%
2020/08/21	30	20.65	72.7	20.75	21.00	-42.7	10,543	-0.40%
2020/08/20	129	20.18	110	19.64	19.35	19	10,259	0.19%	大買/大賣/
2020/08/19	62	21.32	46	21.45	21.45	16	9,813	0.16%
2020/08/18	159	21.82	190	21.88	21.70	-31	9,455	-0.33%	大買/大賣/
2020/08/17	146	21.43	149	21.71	21.70	-3	8,947	-0.03%	大買/大賣/
2020/08/14	160	20.26	207	19.86	20.55	-47	8,193	-0.57%	大買/大賣/
2020/08/13	169	19.11	140.3	19.33	19.60	28.7	7,372	0.39%	大買/大賣/
2020/08/12	78	17.52	246	17.89	17.85	-168	6,571	-2.56%	大賣/鉅額交易
2020/08/11	5	16.50	5	16.48	16.55	0	6,010	0.00%
2020/08/10	28	16.73	0	0.00	16.55	28	5,991	0.47%
2020/08/07	14	17.12	5	17.01	17.10	9	5,947	0.15%
2020/08/06	104	17.43	58	17.28	17.15	46	5,891	0.78%	大買/
2020/08/05	65	16.93	212	16.93	17.00	-147	5,686	-2.58%	大賣/鉅額交易
2020/08/04	0	0.00	48	16.06	16.00	-48	5,469	-0.88%
2020/08/03	19	15.94	5	15.90	15.90	14	5,459	0.26%
2020/07/31	0	0.00	42	15.55	15.50	-42	5,405	-0.78%
2020/07/30	27	15.50	21	15.72	15.65	6	5,394	0.11%
2020/07/29	17	15.19	0	0.00	15.20	17	5,379	0.32%
2020/07/28	0	0.00	31	15.12	15.10	-31	5,383	-0.58%
2020/07/27	43	15.94	4	16.04	15.70	39	5,373	0.73%
2020/07/24	9	15.71	1	15.80	15.55	8	5,273	0.15%
2020/07/23	4	16.18	21	16.14	16.25	-17	5,194	-0.33%
2020/07/22	0	0.00	32	16.28	16.45	-32	5,113	-0.63%
2020/07/21	10	16.14	54	16.20	16.15	-44	4,957	-0.89%
2020/07/20	2	15.70	8	15.99	16.00	-6	4,878	-0.12%
2020/07/17	23	16.06	3	16.15	15.90	20	4,837	0.41%
2020/07/16	80	15.97	6	16.06	16.30	74	4,788	1.55%
2020/07/15	37	16.00	42	15.83	15.70	-5	4,691	-0.11%
2020/07/14	22	16.18	7	16.46	16.25	15	4,620	0.32%
2020/07/13	40	16.54	112	16.38	16.50	-72	4,581	-1.57%	大賣/
2020/07/10	4	15.65	5	15.76	15.55	-1	4,387	-0.02%
2020/07/09	5	15.86	30	15.93	15.80	-25	4,346	-0.58%
2020/07/08	4	15.81	85	15.80	16.05	-81	4,320	-1.87%
2020/07/07	21	15.76	17	15.78	15.75	4	4,218	0.09%
2020/07/06	135	16.24	68	16.35	16.25	67	4,102	1.63%	大買/
2020/07/03	93	15.82	91.2	15.74	16.10	1.8	3,749	0.05%
2020/07/02	0	0.00	46	14.60	14.65	-46	3,103	-1.48%
2020/07/01	0	0.00	1	14.30	14.20	-1	3,063	-0.03%
2020/06/30	11	14.00	0	0.00	14.05	11	3,063	0.36%
2020/06/29	12	14.04	0	0.00	13.95	12	3,068	0.39%
2020/06/24	39	14.25	0	0.00	14.25	39	3,058	1.28%
2020/06/22	0	0.00	10	14.15	14.15	-10	3,183	-0.31%
2020/06/19	7	14.36	3	14.40	14.25	4	3,219	0.12%
2020/06/18	1	14.10	0	0.00	14.20	1	3,212	0.03%
2020/06/16	8	14.06	1	14.20	14.15	7	3,217	0.22%
2020/06/15	0	0.00	10	14.00	13.75	-10	3,278	-0.31%
2020/06/12	3	13.90	14	13.81	14.05	-11	3,282	-0.34%
2020/06/11	1	14.30	10	14.34	14.25	-9	3,291	-0.27%
2020/06/10	5	14.60	0	0.00	14.65	5	3,294	0.15%
2020/06/09	7	14.89	1	14.80	14.75	6	3,343	0.18%
2020/06/08	41	14.85	10	14.85	14.80	31	3,357	0.92%
2020/06/05	5	14.86	10	14.80	14.85	-5	3,345	-0.15%
2020/06/04	1	14.70	0	0.00	14.75	1	3,345	0.03%
2020/06/03	57	15.00	7	15.06	14.85	50	3,328	1.50%
2020/06/02	7	14.75	12	15.06	15.10	-5	3,309	-0.15%
2020/06/01	1	15.10	16	15.15	15.05	-15	3,234	-0.46%
2020/05/29	17	14.66	5	15.00	15.15	12	3,239	0.37%
2020/05/28	98	14.81	45	14.79	14.60	53	3,215	1.65%
2020/05/27	3	13.52	28	14.15	14.50	-25	2,900	-0.86%
2020/05/21	0	0.00	20	13.70	13.70	-20	2,828	-0.71%
2020/05/20	13	13.68	3	13.75	13.60	10	2,823	0.35%
2020/05/19	0	0.00	1	13.30	13.40	-1	2,759	-0.04%
2020/05/18	5	13.13	7	13.14	13.10	-2	2,743	-0.07%
2020/05/15	20	13.40	0	0.00	13.35	20	2,729	0.73%
2020/05/14	6	13.69	0	0.00	13.40	6	2,718	0.22%
2020/05/13	4	14.03	0	0.00	14.00	4	2,666	0.15%
2020/05/12	2	14.20	0	0.00	14.15	2	2,725	0.07%
2020/05/11	12	14.48	40	14.61	14.50	-28	2,716	-1.03%
2020/05/05	0	0.00	10	13.90	13.85	-10	2,675	-0.37%
2020/05/04	5	13.94	2.1	13.92	13.90	2.9	2,703	0.11%
2020/04/30	31	14.20	17	14.20	14.25	14	2,705	0.52%
2020/04/29	21	14.05	1	14.10	14.00	20	2,688	0.74%
2020/04/28	3	13.85	0	0.00	13.85	3	2,685	0.11%
2020/04/27	0	0.00	7	14.08	14.20	-7	2,725	-0.26%
2020/04/23	5	13.74	1	13.80	13.80	4	2,688	0.15%
2020/04/22	3	13.20	1	13.50	13.65	2	2,682	0.07%
2020/04/17	6	13.93	17	14.11	13.85	-11	2,667	-0.41%
2020/04/16	4	14.10	0	0.00	14.10	4	2,636	0.15%
2020/04/15	1	14.00	3	14.00	14.05	-2	2,660	-0.08%
2020/04/14	2	13.70	1	13.55	13.60	1	2,641	0.04%
2020/04/13	1	13.40	5	13.56	13.40	-4	2,646	-0.15%
2020/04/10	1	13.20	1	13.25	13.30	0	2,646	0.00%
2020/04/09	19	13.18	6	13.40	13.10	13	2,664	0.49%
2020/04/08	0	0.00	1	12.65	12.90	-1	2,636	-0.04%
2020/03/31	11	11.95	0	0.00	11.80	11	2,698	0.41%
2020/03/30	0	0.00	1	11.95	11.90	-1	2,755	-0.04%
2020/03/27	12	12.08	12	11.94	12.00	0	2,758	0.00%
2020/03/26	1	12.25	7	12.08	12.25	-6	2,701	-0.22%
2020/03/25	12.2	11.68	3	11.70	11.65	9.2	2,607	0.35%
2020/03/24	1	10.85	4	10.91	10.90	-3	2,598	-0.12%
2020/03/23	8	10.46	0	0.00	10.35	8	2,575	0.31%
2020/03/20	16	10.92	11	10.96	10.90	5	2,583	0.19%
2020/03/19	40	10.13	15	10.23	10.10	25	2,578	0.97%
2020/03/18	3	11.45	3	11.20	11.20	0	2,579	0.00%
2020/03/17	2	11.63	0	0.00	11.30	2	2,596	0.08%
2020/03/16	3	12.35	2	12.00	11.85	1	2,576	0.04%
2020/03/13	47	11.83	4	12.00	12.45	43	2,541	1.69%
2020/03/12	19	13.63	34	13.30	13.00	-15	2,460	-0.61%
2020/03/11	30	14.42	28	14.28	14.15	2	2,411	0.08%
2020/03/10	35	14.29	45	14.32	14.50	-10	2,393	-0.42%
2020/03/09	31	14.81	11	14.74	14.50	20	2,370	0.84%
2020/03/06	16	15.21	9	15.29	15.15	7	2,358	0.30%
2020/03/05	10	15.62	1	15.70	15.50	9	2,348	0.38%
2020/03/04	20	15.53	15	15.53	15.55	5	2,319	0.22%
2020/03/03	11	15.38	30	15.36	15.45	-19	2,240	-0.85%
2020/03/02	25	14.47	43	14.44	14.65	-18	2,205	-0.82%
2020/02/27	36	14.45	28	14.09	14.10	8	2,181	0.37%
2020/02/26	9	14.60	17	14.69	14.70	-8	2,174	-0.37%
2020/02/25	30	14.59	21	14.66	14.60	9	2,173	0.41%
2020/02/24	84	14.80	30	14.80	14.75	54	2,180	2.48%
2020/02/21	7	15.04	0	0.00	15.10	7	2,175	0.32%
2020/02/20	4	15.19	4	15.30	15.15	0	2,186	0.00%
2020/02/19	4	15.15	10	15.24	15.25	-6	2,209	-0.27%
2020/02/18	7	15.14	6	15.26	15.15	1	2,244	0.04%
2020/02/17	15	15.14	81	15.22	15.15	-66	2,267	-2.91%
2020/02/14	11	15.22	4	15.33	15.25	7	2,306	0.30%
2020/02/13	21	15.38	4	15.53	15.30	17	2,315	0.73%
2020/02/12	5	14.81	6	14.88	15.10	-1	2,271	-0.04%
2020/02/11	6	14.69	2	14.73	14.65	4	2,280	0.18%
2020/02/10	14	14.60	22	14.65	14.60	-8	2,319	-0.34%
2020/02/07	13	14.53	9	14.65	14.55	4	2,333	0.17%
2020/02/06	5	14.67	8	14.70	14.95	-3	2,303	-0.13%
2020/02/05	15	14.56	13	14.61	14.65	2	2,258	0.09%
2020/02/04	3	14.30	3	14.30	14.30	0	2,227	0.00%
2020/02/03	2	13.90	0	0.00	13.85	2	2,262	0.09%
2020/01/31	2	14.73	0	0.00	14.60	2	2,271	0.09%
2020/01/30	12	14.95	0	0.00	14.85	12	2,290	0.52%
2020/01/20	0	0.00	1	16.40	16.45	-1	2,238	-0.04%
2020/01/16	7	16.31	13	16.30	16.35	-6	2,281	-0.26%
2020/01/15	4	16.45	2	16.35	16.30	2	2,347	0.09%
2020/01/14	0	0.00	65	16.55	16.50	-65	2,347	-2.77%
2020/01/13	25	16.56	71	16.46	16.60	-46	2,354	-1.95%
2020/01/09	10	16.70	0	0.00	16.45	10	2,379	0.42%
2020/01/08	15	16.27	110	16.21	16.50	-95	2,340	-4.06%	大賣/
2020/01/07	13	16.47	0	0.00	16.45	13	2,449	0.53%
2020/01/06	29	16.78	0	0.00	16.70	29	2,496	1.16%
2020/01/03	16	17.05	27	17.17	17.10	-11	2,475	-0.44%
2020/01/02	269	17.20	2	17.25	17.15	267	2,457	10.87%	大買/鉅額交易
2019/12/31	15	17.28	0	0.00	17.15	15	2,437	0.62%
2019/12/30	10	17.25	1	17.25	17.35	9	2,399	0.38%
2019/12/27	12	17.15	1	17.15	17.10	11	2,378	0.46%
2019/12/26	19	17.35	13	17.26	17.15	6	2,370	0.25%
2019/12/25	7	17.23	5	17.29	17.30	2	2,331	0.09%
2019/12/24	5	16.92	0	0.00	16.90	5	2,304	0.22%
2019/12/23	0	0.00	6	16.90	16.90	-6	2,308	-0.26%
2019/12/19	0	0.00	1	17.25	17.05	-1	2,402	-0.04%
2019/12/17	1	17.00	0	0.00	16.95	1	2,523	0.04%
2019/12/16	5	17.10	1	17.00	16.95	4	2,545	0.16%
2019/12/11	0	0.00	1	16.80	16.65	-1	2,517	-0.04%
2019/12/10	0	0.00	1	16.55	16.55	-1	2,543	-0.04%
2019/12/09	0	0.00	2	16.68	16.65	-2	2,565	-0.08%
2019/12/06	1	16.55	1	16.70	16.65	0	2,582	0.00%
2019/12/05	2	16.60	6	16.65	16.65	-4	2,640	-0.15%
2019/12/04	6	16.47	2	16.55	16.55	4	2,693	0.15%
2019/12/03	5	16.56	11	16.64	16.60	-6	2,798	-0.21%
2019/12/02	6	16.59	6	16.60	16.50	0	2,813	0.00%
2019/11/29	11	16.90	2	16.80	16.80	9	2,829	0.32%
2019/11/28	34	17.06	2	17.23	17.05	32	2,865	1.12%
2019/11/27	3	17.13	1	17.15	17.25	2	3,005	0.07%
2019/11/26	1	16.95	3	16.90	17.05	-2	3,048	-0.07%
2019/11/25	2	16.70	3	16.85	16.75	-1	3,047	-0.03%
2019/11/22	4	16.83	1	17.00	16.80	3	3,068	0.10%
2019/11/21	3	16.82	6	16.78	16.90	-3	3,126	-0.10%
2019/11/20	2	17.03	4	17.11	17.00	-2	3,159	-0.06%
2019/11/19	1	17.10	6	17.14	17.10	-5	3,220	-0.16%
2019/11/18	6	17.33	8	17.24	17.20	-2	3,263	-0.06%
2019/11/15	11	17.08	0	0.00	17.15	11	3,523	0.31%
2019/11/14	2	16.85	3	16.85	16.75	-1	3,623	-0.03%
2019/11/13	8	16.79	5	16.77	16.65	3	3,641	0.08%
2019/11/12	3	16.53	7	16.63	16.65	-4	3,623	-0.11%
2019/11/11	8	16.68	4	16.74	16.50	4	3,648	0.11%
2019/11/08	3	16.98	9.5	16.90	17.10	-6.5	3,655	-0.18%
2019/11/07	7	16.86	4	16.93	16.85	3	3,675	0.08%
2019/11/06	3	17.13	1	17.40	17.00	2	3,689	0.05%
2019/11/05	1	17.30	1	17.35	17.30	0	3,694	0.00%
2019/11/04	1	17.35	0	0.00	17.35	1	3,743	0.03%
2019/11/01	2	17.15	2	17.33	17.30	0	3,801	0.00%
2019/10/31	2	17.15	2	17.28	17.20	0	3,888	0.00%
2019/10/30	5	17.12	5	17.31	17.25	0	3,966	0.00%
2019/10/29	5	17.24	4	17.29	17.10	1	4,101	0.02%
2019/10/28	4	17.26	7	17.36	17.35	-3	4,491	-0.07%
2019/10/25	10	17.31	5	17.48	17.25	5	4,847	0.10%
2019/10/24	2	17.48	1	17.60	17.55	1	5,018	0.02%
2019/10/23	6	17.59	1	17.90	17.45	5	5,050	0.10%
2019/10/22	3	17.65	3	17.60	17.55	0	5,024	0.00%
2019/10/21	0	0.00	7	17.56	17.50	-7	5,084	-0.14%
2019/10/18	55	17.68	8	17.54	17.45	47	5,098	0.92%
2019/10/17	52	17.70	3	17.72	17.60	49	5,101	0.96%
2019/10/16	5	17.65	3	17.78	17.45	2	5,103	0.04%
2019/10/15	6	17.69	20	17.66	17.70	-14	5,090	-0.28%
2019/10/14	9	17.22	2	17.05	17.45	7	4,968	0.14%
2019/10/09	2	16.68	5	16.76	16.65	-3	4,946	-0.06%
2019/10/08	3	16.90	2	17.00	16.75	1	5,050	0.02%
2019/10/07	2	16.93	12	16.97	16.95	-10	5,057	-0.20%
2019/10/04	6	16.93	3	17.00	16.85	3	5,116	0.06%
2019/10/03	7	16.92	1	17.05	16.95	6	5,132	0.12%
2019/10/02	15	16.96	4	17.10	17.10	11	5,128	0.21%
2019/10/01	10	17.03	18	17.06	17.05	-8	5,142	-0.16%
2019/09/27	16	17.19	10	17.04	16.95	6	5,152	0.12%
2019/09/26	4	17.50	1	17.45	17.45	3	5,165	0.06%
2019/09/25	9	17.48	12	17.59	17.55	-3	5,176	-0.06%
2019/09/24	8	17.77	6	17.96	17.45	2	5,157	0.04%
2019/09/23	3	17.52	10	17.39	17.90	-7	5,077	-0.14%
2019/09/20	6	17.23	1	17.30	17.05	5	4,954	0.10%
2019/09/19	8	17.16	13	17.29	17.35	-5	4,939	-0.10%
2019/09/18	5	17.26	0	0.00	17.15	5	4,919	0.10%
2019/09/17	4	17.38	0	0.00	17.40	4	4,944	0.08%
2019/09/12	0	0.00	1	17.40	17.45	-1	4,896	-0.02%
2019/09/11	3	17.15	0	0.00	17.10	3	4,939	0.06%
2019/09/10	1	17.25	1	17.20	17.20	0	4,935	0.00%
2019/09/06	1	17.75	3	17.93	17.75	-2	4,924	-0.04%
2019/09/05	0	0.00	10	18.05	17.90	-10	4,887	-0.20%
2019/09/04	1	17.75	0	0.00	17.70	1	4,820	0.02%
2019/09/03	0	0.00	2	17.60	17.70	-2	4,833	-0.04%
2019/09/02	0	0.00	1	17.65	17.60	-1	4,796	-0.02%
2019/08/30	12	17.90	5	17.95	17.65	7	4,754	0.15%
2019/08/29	5	17.55	166	17.58	17.70	-161	4,613	-3.49%	大賣/鉅額交易
2019/08/26	0	0.00	8	16.91	16.95	-8	4,466	-0.18%
2019/08/23	1	17.40	5	17.55	17.40	-4	4,412	-0.09%
2019/08/22	1	17.50	3	17.55	17.40	-2	4,386	-0.05%
2019/08/21	52	17.38	69	17.12	17.30	-17	4,350	-0.39%
2019/08/20	39	17.53	44	17.76	17.10	-5	4,303	-0.12%
2019/08/19	1	17.15	2	17.23	17.20	-1	4,031	-0.02%
2019/08/16	0	0.00	2	16.40	16.35	-2	3,906	-0.05%
2019/08/15	0	0.00	10	16.00	16.05	-10	3,928	-0.25%
2019/08/14	0	0.00	6	16.15	16.00	-6	3,928	-0.15%
2019/08/13	10	15.80	0	0.00	15.80	10	3,906	0.26%
2019/08/12	2	15.98	4	15.85	16.15	-2	3,897	-0.05%
2019/08/08	4	15.55	2	15.50	15.75	2	3,939	0.05%
2019/08/07	1	15.20	2	15.48	15.15	-1	3,955	-0.03%
2019/08/06	38	15.54	2	15.28	15.45	36	4,096	0.88%
2019/08/05	15	15.62	0	0.00	15.55	15	4,070	0.37%
2019/08/02	3	15.97	2	16.03	15.90	1	4,036	0.02%
2019/08/01	13	16.67	6	17.13	16.60	7	4,063	0.17%
2019/07/31	7	17.39	6	17.33	17.05	1	3,958	0.03%
2019/07/30	164	16.93	13	17.77	18.10	151	3,798	3.98%	大買/鉅額交易
2019/07/29	7	17.04	27.1	17.30	17.60	-20.1	3,453	-0.58%
2019/07/26	9	16.01	14	16.13	16.00	-5	3,119	-0.16%
2019/07/25	2	15.40	2	15.55	15.55	0	2,956	0.00%
2019/07/23	0	0.00	1	15.70	15.65	-1	2,973	-0.03%
2019/07/22	0	0.00	3	15.40	15.40	-3	2,935	-0.10%
2019/07/19	0	0.00	1	15.30	15.25	-1	2,961	-0.03%
2019/07/18	0	0.00	6	15.16	15.15	-6	3,010	-0.20%
2019/07/17	1	15.30	7	15.44	15.50	-6	3,021	-0.20%
2019/07/16	1	15.30	4	15.48	15.30	-3	3,312	-0.09%
2019/07/15	10	15.34	2	15.53	15.40	8	3,411	0.23%
2019/07/12	21	15.35	29	15.32	15.45	-8	3,417	-0.23%
2019/07/11	3	15.05	7	14.98	15.00	-4	3,463	-0.12%
2019/07/10	2	15.10	3	15.15	15.15	-1	3,509	-0.03%
2019/07/09	1	14.95	5	14.95	15.05	-4	3,469	-0.12%
2019/07/08	0	0.00	17	14.99	14.95	-17	3,489	-0.49%
2019/07/05	10	14.95	0	0.00	14.85	10	3,522	0.28%
2019/07/04	0	0.00	29	15.03	15.10	-29	3,538	-0.82%
2019/07/03	5	15.05	0	0.00	14.85	5	3,560	0.14%
2019/07/02	2	14.95	2	14.93	14.90	0	3,524	0.00%
2019/07/01	0	0.00	7	14.86	14.75	-7	3,580	-0.20%
2019/06/28	2	14.68	2	14.70	14.55	0	3,598	0.00%
2019/06/24	5	14.83	0	0.00	14.85	5	3,654	0.14%
2019/06/20	7	14.75	4	14.86	14.70	3	3,649	0.08%
2019/06/19	3	14.75	6	14.59	14.70	-3	3,661	-0.08%
2019/06/18	1	14.35	1	14.70	14.35	0	3,585	0.00%
2019/06/17	0	0.00	6	14.49	14.45	-6	3,565	-0.17%
2019/06/14	0	0.00	38	14.34	14.35	-38	3,572	-1.06%
2019/06/13	10	14.10	0	0.00	14.10	10	3,534	0.28%
2019/06/12	31	14.10	1	14.15	14.15	30	3,516	0.85%
2019/06/10	0	0.00	1	13.75	13.75	-1	3,435	-0.03%
2019/06/05	6	13.94	0	0.00	13.85	6	3,433	0.17%
2019/05/31	30	14.10	0	0.00	14.10	30	3,437	0.87%
2019/05/30	3	13.85	0	0.00	13.80	3	3,418	0.09%
2019/05/29	1	13.70	1	13.75	13.65	0	3,411	0.00%
2019/05/24	1	14.35	0	0.00	14.30	1	3,396	0.03%
2019/05/23	0	0.00	8	14.36	14.35	-8	3,556	-0.22%
2019/05/22	3	14.85	0	0.00	14.65	3	3,612	0.08%
2019/05/21	10	14.20	0	0.00	14.50	10	3,554	0.28%
2019/05/17	3	14.60	0	0.00	14.50	3	3,557	0.08%
2019/05/16	8	15.07	15	15.17	14.85	-7	3,535	-0.20%
2019/05/15	0	0.00	34	15.09	14.90	-34	3,471	-0.98%
2019/05/14	6	14.63	6	14.80	15.00	0	3,483	0.00%
2019/05/13	3	14.22	1	14.20	14.15	2	3,335	0.06%
2019/05/10	1	14.35	1	14.80	14.50	0	3,307	0.00%
2019/05/09	44	15.07	8	14.70	14.50	36	3,278	1.10%
2019/05/08	0	0.00	1	15.00	15.00	-1	3,147	-0.03%
2019/05/06	1	14.70	0	0.00	14.60	1	3,105	0.03%
2019/05/03	2	14.70	0	0.00	15.00	2	3,006	0.07%
2019/04/29	4	14.65	3	14.52	14.60	1	2,888	0.03%
2019/04/26	1	14.30	96	14.30	14.25	-95	2,794	-3.40%
2019/04/25	0	0.00	105	14.50	14.45	-105	2,775	-3.78%	大賣/鉅額交易
2019/04/24	9	14.65	2	14.45	14.40	7	2,802	0.25%
2019/04/23	3	14.87	10	14.90	14.85	-7	2,750	-0.25%
2019/04/22	51	15.33	31	15.34	15.15	20	2,729	0.73%
2019/04/19	6	14.80	7	14.76	14.90	-1	2,433	-0.04%
2019/04/18	1	14.35	0	0.00	14.15	1	2,321	0.04%
2019/04/17	10	14.70	8	14.61	14.60	2	2,288	0.09%
2019/04/16	0	0.00	5	14.21	14.25	-5	2,112	-0.24%
2019/04/15	6	13.95	0	0.00	13.95	6	2,046	0.29%
2019/04/12	7	14.04	34	14.14	13.95	-27	2,024	-1.33%
2019/04/11	1	13.80	1	14.10	14.00	0	1,973	0.00%
2019/04/10	5	14.00	0	0.00	13.90	5	1,922	0.26%
2019/04/09	0	0.00	3	13.90	14.05	-3	1,879	-0.16%
2019/04/08	2	13.70	0	0.00	13.80	2	1,858	0.11%
2019/04/03	3	13.75	5	13.66	13.85	-2	1,842	-0.11%
2019/04/02	0	13.50	6	13.50	13.55	-6	1,762	-0.34%
2019/04/01	0	0.00	1	13.20	13.20	-1	1,719	-0.06%
2019/03/29	3	13.10	0	0.00	13.10	3	1,678	0.18%
2019/03/28	2	13.10	0	0.00	13.00	2	1,673	0.12%
2019/03/27	1	13.45	0	0.00	13.30	1	1,654	0.06%
2019/03/26	2	13.60	3	13.62	13.55	-1	1,629	-0.06%
2019/03/25	4	13.68	9	13.65	13.65	-5	1,597	-0.31%
2019/03/22	8	14.15	0	0.00	14.00	8	1,579	0.51%
2019/03/20	0	0.00	1	13.90	13.90	-1	1,533	-0.07%
2019/03/19	0	0.00	1	13.90	13.80	-1	1,540	-0.06%
2019/03/14	0	0.00	12	13.50	13.50	-12	1,548	-0.78%
2019/03/13	1	13.70	6	13.65	13.60	-5	1,559	-0.32%
2019/03/11	1	13.60	1	13.60	13.60	0	1,606	0.00%
2019/03/07	2	13.70	2	13.50	13.50	0	1,662	0.00%
2019/03/06	2	13.75	0	0.00	13.75	2	1,683	0.12%
2019/03/05	1	13.70	0	0.00	13.75	1	1,751	0.06%
2019/03/04	0	0.00	1	13.85	13.90	-1	1,753	-0.06%
2019/02/27	1	13.80	2	13.75	13.75	-1	1,759	-0.06%
2019/02/26	5	14.00	8	13.96	13.85	-3	1,756	-0.17%
2019/02/25	3	14.13	3	14.22	14.10	0	1,747	0.00%
2019/02/22	23	14.43	10	14.34	14.20	13	1,743	0.75%
2019/02/21	0	0.00	6	14.40	14.40	-6	1,627	-0.37%
2019/02/19	0	0.00	2	14.10	14.05	-2	1,646	-0.12%
2019/02/18	10	14.00	0	0.00	14.25	10	1,627	0.61%
2019/02/15	1	13.75	0	0.00	14.10	1	1,623	0.06%
2019/02/14	0	0.00	1	14.10	13.95	-1	1,608	-0.06%
2019/02/13	8	13.96	6	14.03	14.10	2	1,588	0.13%
2019/02/12	0	0.00	1	13.50	13.50	-1	1,505	-0.07%
2019/01/22	0	0.00	9	12.97	13.00	-9	1,701	-0.53%
2019/01/21	0	0.00	11	13.05	13.05	-11	1,715	-0.64%
2019/01/18	0	0.00	1	13.00	13.05	-1	1,747	-0.06%
2019/01/17	0	0.00	1	13.20	13.05	-1	1,764	-0.06%
2019/01/16	1	13.20	0	0.00	13.20	1	1,758	0.06%
2019/01/15	0	0.00	7	12.85	12.85	-7	1,685	-0.42%
2019/01/14	0	0.00	10	12.70	12.85	-10	1,674	-0.60%
2019/01/10	0	0.00	1	12.75	12.75	-1	1,666	-0.06%
2019/01/09	2	12.70	0	0.00	12.75	2	1,683	0.12%
2019/01/08	0	0.00	1	12.55	12.50	-1	1,679	-0.06%
2018/12/28	1	12.60	0	0.00	12.60	1	1,809	0.06%
2018/12/27	0	0.00	2	12.70	12.60	-2	1,855	-0.11%
2018/12/26	3	12.43	0	0.00	12.40	3	1,844	0.16%
2018/12/25	0	0.00	2	12.40	12.40	-2	1,899	-0.11%
2018/12/20	1	12.60	4	12.53	12.35	-3	1,940	-0.15%
2018/12/11	0	0.00	2	13.30	13.30	-2	2,401	-0.08%
2018/12/10	22	13.50	0	0.00	13.30	22	2,497	0.88%
2018/12/07	0	0.00	33.5	13.32	13.70	-33.5	2,492	-1.34%
2018/12/06	3	13.33	0	0.00	13.10	3	2,479	0.12%
2018/12/05	0	0.00	4	13.66	13.75	-4	2,485	-0.16%
2018/12/04	0	0.00	9	13.81	13.70	-9	2,494	-0.36%
2018/12/03	6	13.85	2	13.80	13.85	4	2,503	0.16%
2018/11/30	2	13.45	5	13.50	13.45	-3	2,462	-0.12%
2018/11/28	5	13.55	12	13.50	13.50	-7	2,473	-0.28%
2018/11/27	0	0.00	1	13.20	13.30	-1	2,451	-0.04%
2018/11/22	4	12.90	0	0.00	12.80	4	2,529	0.16%
2018/11/21	6	13.12	0	0.00	13.05	6	2,567	0.23%
2018/11/20	8	13.15	2	13.08	13.10	6	2,734	0.22%
2018/11/19	0	0.00	9	13.04	12.90	-9	2,700	-0.33%
2018/11/16	6	12.73	2	12.75	12.70	4	2,691	0.15%
2018/11/15	1	12.25	0	0.00	12.30	1	2,661	0.04%
2018/11/12	2	12.10	0	0.00	12.15	2	2,738	0.07%
2018/11/08	1	12.45	4	12.36	12.20	-3	2,802	-0.11%
2018/11/05	3	12.07	0	0.00	12.05	3	2,895	0.10%
2018/11/02	21	12.56	0	0.00	12.25	21	3,002	0.70%
2018/11/01	0	0.00	1	12.25	12.15	-1	2,947	-0.03%
2018/10/31	1	11.70	14	11.76	11.65	-13	2,947	-0.44%
2018/10/30	0	0.00	1	11.40	11.40	-1	2,927	-0.03%
2018/10/29	3	11.50	5	11.42	11.40	-2	2,934	-0.07%
2018/10/26	26	11.35	2	11.30	11.30	24	2,959	0.81%
2018/10/23	1	11.55	1	11.60	11.55	0	3,000	0.00%
2018/10/22	0	0.00	1	11.80	11.90	-1	3,044	-0.03%
2018/10/17	2	11.88	2	11.95	11.75	0	3,220	0.00%
2018/10/16	4	11.79	0	0.00	11.65	4	3,330	0.12%
2018/10/12	3	11.27	6	10.93	11.50	-3	3,345	-0.09%
2018/10/11	8	11.45	2	11.35	11.30	6	3,348	0.18%
2018/10/09	10	12.70	0	0.00	12.55	10	3,334	0.30%
2018/10/05	3	13.35	3	12.50	12.75	0	3,485	0.00%
2018/10/04	3	13.60	3	13.45	13.40	0	3,479	0.00%
2018/10/03	6	13.72	18	13.75	13.75	-12	3,499	-0.34%
2018/10/01	3	13.45	3	13.45	13.45	0	3,521	0.00%
2018/09/28	8	13.58	9	13.48	13.45	-1	3,599	-0.03%
2018/09/27	2	13.55	10	13.65	13.50	-8	3,695	-0.22%
2018/09/26	13	13.86	1	13.85	13.70	12	4,038	0.30%
2018/09/21	11	14.10	19	14.06	14.15	-8	5,222	-0.15%
2018/09/20	18	13.66	8	13.60	13.60	10	5,118	0.20%
2018/09/19	31	13.85	12	13.96	13.70	19	5,119	0.37%
2018/09/18	15	13.74	2	13.80	13.55	13	5,063	0.26%
2018/09/17	40	14.06	19	14.14	14.00	21	5,046	0.42%
2018/09/14	8	13.61	37	13.38	14.05	-29	4,885	-0.59%
2018/09/13	5	12.98	32	13.05	13.10	-27	4,807	-0.56%
2018/09/12	4	13.00	2	12.95	12.90	2	4,829	0.04%
2018/09/11	10	13.00	11	13.15	13.25	-1	4,876	-0.02%
2018/09/10	5	13.36	7	13.20	13.00	-2	4,902	-0.04%
2018/09/07	11	14.06	119	13.72	13.55	-108	4,913	-2.20%	大賣/鉅額交易
2018/09/06	5	14.29	5	14.24	14.25	0	4,962	0.00%
2018/09/05	21	14.52	11	14.57	14.35	10	5,044	0.20%
2018/09/04	12	14.49	9	14.57	14.60	3	5,117	0.06%
2018/09/03	10	14.64	8	14.73	14.40	2	5,247	0.04%
2018/08/31	6	14.82	24	14.93	14.85	-18	5,516	-0.33%
2018/08/30	0	0.00	39	14.85	14.80	-39	5,635	-0.69%
2018/08/29	10	14.72	9	14.99	14.90	1	5,795	0.02%
2018/08/28	19	14.90	2	14.80	14.80	17	5,863	0.29%
2018/08/27	25	14.87	10	15.07	15.00	15	5,881	0.26%
2018/08/24	14	14.33	2	14.35	14.35	12	5,810	0.21%
2018/08/23	5	14.43	4	14.55	14.55	1	5,917	0.02%
2018/08/22	15	14.31	11	14.40	14.40	4	6,025	0.07%
2018/08/21	3	14.45	0	0.00	14.20	3	6,183	0.05%
2018/08/20	8	14.28	0	0.00	14.45	8	6,486	0.12%
2018/08/17	26	14.60	0	0.00	14.50	26	6,652	0.39%
2018/08/16	1	14.60	0	0.00	14.60	1	7,144	0.01%
2018/08/15	10	14.47	0	0.00	14.30	10	7,235	0.14%
2018/08/14	4	14.90	7	15.00	15.10	-3	7,301	-0.04%
2018/08/13	13	15.21	10	14.58	14.80	3	7,387	0.04%
2018/08/09	18	15.77	0	0.00	15.75	18	7,516	0.24%
2018/08/08	9	15.61	5	15.65	15.70	4	7,522	0.05%
2018/08/07	18	15.68	6	15.69	15.70	12	7,867	0.15%
2018/08/06	7	15.51	0	0.00	15.50	7	8,285	0.08%
2018/08/03	16	15.47	0	0.00	15.45	16	8,549	0.19%
2018/08/02	4	15.68	15	15.45	15.45	-11	8,616	-0.13%
2018/08/01	18	15.88	0	0.00	15.85	18	8,657	0.21%
2018/07/31	37	15.87	5	16.00	15.80	32	8,743	0.37%
2018/07/30	24	16.23	0	0.00	15.90	24	8,946	0.27%
2018/07/27	2	16.45	5	16.60	16.40	-3	8,896	-0.03%
2018/07/26	61	16.53	0	0.00	16.45	61	8,851	0.69%
2018/07/25	1	16.50	28	16.51	16.50	-27	8,828	-0.31%
2018/07/24	15	16.10	0	0.00	16.10	15	8,815	0.17%
2018/07/23	5	16.10	2	16.30	16.30	3	8,770	0.03%
2018/07/20	10	15.85	0	0.00	15.95	10	8,648	0.12%
2018/07/19	11	15.90	2	16.00	15.95	9	8,640	0.10%
2018/07/18	13	16.00	14	15.85	15.85	-1	8,652	-0.01%
2018/07/17	0	0.00	2	15.95	16.00	-2	8,647	-0.02%
2018/07/16	15	16.41	0	0.00	16.00	15	8,603	0.17%
2018/07/13	8	16.38	9	16.39	16.35	-1	8,501	-0.01%
2018/07/12	11	16.19	2	16.20	16.30	9	8,446	0.11%
2018/07/11	2	15.90	1	16.00	15.85	1	8,438	0.01%
2018/07/10	14	15.97	0	0.00	16.40	14	8,496	0.16%
2018/07/09	1	15.95	2	15.95	15.95	-1	8,536	-0.01%
2018/07/06	30	15.95	2	15.95	16.00	28	8,502	0.33%
2018/07/05	21	16.40	15	16.80	16.35	6	8,428	0.07%
2018/07/04	11	17.36	10	17.18	16.90	1	8,378	0.01%
2018/07/03	21	17.65	38	17.97	17.00	-17	8,024	-0.21%
2018/07/02	17	16.76	66	16.79	16.70	-49	7,037	-0.70%
2018/06/29	1	15.20	3	15.33	15.35	-2	6,789	-0.03%
2018/06/28	2	15.05	11	15.11	15.00	-9	6,772	-0.13%
2018/06/27	4	15.30	2	15.18	15.15	2	6,796	0.03%
2018/06/26	13	14.64	12	15.18	15.15	1	6,772	0.01%
2018/06/20	0	0.00	1	15.90	15.35	-1	6,681	-0.01%
2018/06/19	1	16.45	5	16.00	15.90	-4	6,620	-0.06%
2018/06/15	1	16.65	3	16.70	16.65	-2	6,587	-0.03%
2018/06/14	9	16.64	0	0.00	16.55	9	6,557	0.14%
2018/06/13	3	17.05	3	17.07	16.90	0	6,484	0.00%
2018/06/12	10	16.90	5	17.04	17.20	5	6,396	0.08%
2018/06/11	18	17.12	3	17.13	16.95	15	6,291	0.24%
2018/06/08	19	17.07	15	17.00	17.00	4	6,170	0.06%
2018/06/07	25.5	16.80	2	17.03	16.45	23.5	5,851	0.40%
2018/06/06	23	16.41	12	16.73	16.75	11	5,703	0.19%
2018/06/05	2.5	15.98	2	15.90	15.90	0.5	5,536	0.01%
2018/06/04	0	0.00	6	16.25	16.20	-6	5,428	-0.11%
2018/06/01	42	16.00	3	16.08	16.20	39	5,385	0.72%
2018/05/31	102	16.90	4	16.30	16.40	98	5,333	1.84%	大買/
2018/05/30	1	16.75	150	16.92	16.75	-149	5,218	-2.86%	大賣/鉅額交易
2018/05/29	1	16.65	5	17.23	16.80	-4	5,201	-0.08%
2018/05/28	3	17.00	11	16.90	17.45	-8	4,999	-0.16%
2018/05/25	2	16.45	1	16.80	16.65	1	4,676	0.02%
2018/05/24	26	16.40	27	16.69	16.85	-1	4,495	-0.02%
2018/05/23	3	15.58	3	15.42	15.90	0	3,979	0.00%
2018/05/22	8	14.93	10	15.00	15.50	-2	3,850	-0.05%
2018/05/21	14	15.29	9	15.32	15.40	5	3,757	0.13%
2018/05/18	1	14.60	20	14.70	14.65	-19	3,614	-0.53%
2018/05/17	40	15.00	1.8	14.85	14.95	38.2	3,540	1.08%
2018/05/16	15	15.77	26	15.72	15.75	-11	3,412	-0.32%
2018/05/15	5.2	16.09	24	15.93	15.90	-18.8	3,291	-0.57%
2018/05/14	30	15.28	63	15.60	15.75	-33	2,946	-1.12%
2018/05/11	14	14.66	2	14.85	14.35	12	2,490	0.48%
2018/05/10	20	14.00	5	13.95	14.00	15	2,220	0.68%
2018/05/09	15	13.77	4	13.81	13.70	11	2,130	0.52%
2018/05/08	10	13.60	0	0.00	13.50	10	2,053	0.49%
2018/05/07	1	13.75	40	13.66	13.90	-39	1,947	-2.00%
2018/04/30	17	12.64	10	12.80	12.55	7	1,696	0.41%
2018/04/25	10	12.10	0	0.00	12.00	10	1,592	0.63%
2018/04/24	0	0.00	1	12.45	12.25	-1	1,571	-0.06%
2018/04/20	0	0.00	4	12.95	12.90	-4	1,533	-0.26%
2018/04/19	0.5	13.05	0	0.00	13.05	0.5	1,554	0.03%
2018/04/18	9	13.26	10	13.00	13.00	-1	1,552	-0.06%
2018/04/17	1	13.20	5	13.66	13.20	-4	1,537	-0.26%
2018/04/13	1	13.65	1	13.40	13.35	0	1,479	0.00%
2018/04/12	0	0.00	5	12.84	12.80	-5	1,434	-0.35%
2018/04/10	2	13.00	0	0.00	12.95	2	1,452	0.14%
2018/03/29	0	0.00	5	12.80	12.60	-5	1,461	-0.34%
2018/03/26	5	12.35	0	0.00	12.40	5	1,586	0.32%
2018/03/21	23	13.20	0	0.00	13.05	23	1,758	1.31%
2018/03/20	1	12.80	0	0.00	13.00	1	1,744	0.06%
2018/03/16	0	0.00	10	13.05	13.00	-10	1,734	-0.58%
2018/03/15	0	0.00	5	13.20	13.10	-5	1,737	-0.29%
2018/03/12	0	12.90	0	0.00	13.00	0	1,727	0.00%
2018/03/08	0	0.00	2	13.15	13.15	-2	1,762	-0.11%
2018/03/06	2	13.10	0	0.00	12.90	2	1,734	0.12%
2018/03/05	0	0.00	1	12.70	12.65	-1	1,692	-0.06%
2018/03/02	0	0.00	45	12.91	12.95	-45	1,760	-2.56%
2018/03/01	43	12.64	2	12.40	12.60	41	1,659	2.47%
2018/02/27	2	12.70	20	12.55	12.45	-18	1,673	-1.08%
2018/02/26	1	12.60	2	12.45	12.70	-1	1,674	-0.06%
2018/02/12	2	11.15	0	0.00	11.20	2	1,776	0.11%
2018/02/06	13	11.68	0	0.00	11.15	13	1,809	0.72%
2018/02/02	0	0.00	1	12.75	12.65	-1	1,894	-0.05%
2018/02/01	0	0.00	13	12.68	12.70	-13	1,962	-0.66%
2018/01/29	2	13.10	1	13.10	13.00	1	2,106	0.05%
2018/01/25	0	0.00	1	13.05	12.85	-1	2,277	-0.04%
2018/01/23	0	0.00	11	12.88	12.80	-11	2,552	-0.43%
2018/01/19	0	0.00	3	12.90	12.80	-3	2,836	-0.11%
2018/01/16	0	0.00	2	12.80	12.80	-2	3,168	-0.06%
2018/01/15	10	12.78	3	12.80	12.70	7	3,275	0.21%
2018/01/11	0	0.00	5	12.85	12.85	-5	3,779	-0.13%
2018/01/10	0	0.00	2	13.00	12.95	-2	4,210	-0.05%
2018/01/08	0	0.00	1	13.85	13.50	-1	4,352	-0.02%
2018/01/05	0	0.00	2	13.50	13.45	-2	4,444	-0.04%
2018/01/04	20	13.40	0	0.00	13.40	20	4,446	0.45%
2018/01/02	3	13.50	6	13.50	13.55	-3	4,432	-0.07%