富喬 (1815)-台新券商分點個股進出

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

富喬

(1815)

可現股當沖

股價
17.35
漲跌
▼0.45
漲幅
-2.53%
成交量
4,159張
產業
上櫃電子零組件類股
363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

富喬 (1815)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/25	7	17.46	0	0.00	17.35	7	22,854	0.03%
2024/04/24	20	17.66	34	17.65	17.80	-14	22,841	-0.06%
2024/04/23	51	17.09	78	17.08	17.15	-27	22,852	-0.12%
2024/04/22	58	17.23	85	17.39	16.90	-27	22,841	-0.12%
2024/04/19	58	17.58	49	17.68	17.70	9	22,844	0.04%
2024/04/18	66.2	18.38	21.1	18.36	18.15	45.2	22,748	0.20%
2024/04/17	32	18.54	65.2	18.56	18.50	-33.2	22,774	-0.15%
2024/04/16	76.2	17.71	103	17.83	17.90	-26.8	22,771	-0.12%	大賣/
2024/04/15	119.5	18.99	58.1	18.79	18.50	61.4	22,633	0.27%	大買/
2024/04/12	358.3	19.32	537	19.47	19.30	-178.8	22,678	-0.79%	大買/大賣/鉅額交易
2024/04/11	55	18.67	44	18.82	18.65	11	22,334	0.05%
2024/04/10	60.3	19.08	101	19.03	18.90	-40.7	22,284	-0.18%	大賣/
2024/04/09	159	18.91	184.1	18.98	19.05	-25.1	22,220	-0.11%	大買/大賣/
2024/04/08	286.1	18.63	213	18.67	18.50	73.1	22,011	0.33%	大買/大賣/
2024/04/03	80	19.05	76.7	18.99	18.90	3.3	21,879	0.02%
2024/04/02	373.6	19.50	176.6	19.44	19.30	197	21,729	0.91%	大買/大賣/鉅額交易
2024/04/01	426.6	19.51	678.4	19.48	20.05	-251.9	21,214	-1.19%	大買/大賣/鉅額交易
2024/03/29	738	18.76	689	18.78	18.70	49	20,485	0.24%	大買/大賣/
2024/03/28	185	18.68	170	18.51	18.15	15	19,945	0.08%	大買/大賣/
2024/03/27	47	18.06	48.5	18.13	18.10	-1.5	19,583	-0.01%
2024/03/26	270	18.32	190.2	18.28	17.95	79.8	19,556	0.41%	大買/大賣/
2024/03/25	449	18.31	1,960.5	18.26	18.40	-1,511.5	19,458	-7.77%	大買/大賣/鉅額交易
2024/03/22	181	17.25	10.2	17.30	17.50	170.8	19,380	0.88%	大買/鉅額交易
2024/03/21	46	17.22	38.1	17.32	17.30	7.9	19,416	0.04%
2024/03/20	87.6	17.17	166	17.03	16.95	-78.4	19,512	-0.40%	大賣/
2024/03/19	36.1	17.53	27.1	17.50	17.35	9	19,547	0.05%
2024/03/18	34.2	17.23	37	17.49	17.65	-2.8	19,956	-0.01%
2024/03/15	721	17.91	788.2	17.99	17.45	-67.2	19,928	-0.34%	大買/大賣/
2024/03/14	2,701.5	17.98	2,968.2	18.02	17.70	-266.7	19,964	-1.34%	大買/大賣/鉅額交易
2024/03/13	2,237	17.96	119.2	17.81	17.90	2,117.8	19,813	10.69%	大買/大賣/鉅額交易
2024/03/12	323	18.29	275.5	18.15	18.35	47.5	19,529	0.24%	大買/大賣/
2024/03/11	360.3	19.14	1,512	19.02	18.70	-1,151.8	19,084	-6.04%	大買/大賣/鉅額交易
2024/03/08	2,018.7	18.91	933.3	19.04	18.75	1,085.4	18,736	5.79%	大買/大賣/鉅額交易
2024/03/07	1,312.3	21.56	1,066.6	21.65	20.00	245.7	17,682	1.39%	大買/大賣/鉅額交易
2024/03/06	381	20.24	415.4	20.72	21.50	-34.4	14,861	-0.23%	大買/大賣/
2024/03/05	486.1	19.21	568.4	19.30	19.55	-82.4	13,947	-0.59%	大買/大賣/
2024/03/04	257	18.72	271	18.84	18.60	-14	12,976	-0.11%	大買/大賣/
2024/03/01	455.1	18.76	156	18.69	18.55	299.1	12,730	2.35%	大買/大賣/鉅額交易
2024/02/29	324.4	18.75	660.3	18.83	19.10	-335.8	12,721	-2.64%	大買/大賣/鉅額交易
2024/02/27	296.2	17.89	233.4	17.89	17.75	62.8	12,094	0.52%	大買/大賣/
2024/02/26	146	17.69	66	17.65	17.65	80	11,846	0.68%	大買/
2024/02/23	664	17.80	305.6	17.82	17.80	358.4	12,086	2.97%	大買/大賣/鉅額交易
2024/02/22	434.5	17.46	440	17.56	17.55	-5.5	11,838	-0.05%	大買/大賣/
2024/02/21	451	17.20	164	17.18	17.10	287	11,577	2.48%	大買/大賣/鉅額交易
2024/02/20	429.1	17.45	657.1	17.39	17.15	-228	11,881	-1.92%	大買/大賣/鉅額交易
2024/02/19	704	16.87	448.4	16.93	17.20	255.6	11,745	2.18%	大買/大賣/鉅額交易
2024/02/16	1,150	16.22	1,867.3	16.16	16.55	-717.3	11,485	-6.25%	大買/大賣/鉅額交易
2024/02/15	34	15.45	77.6	14.94	15.70	-43.6	10,811	-0.40%
2024/02/02	8.3	14.27	1.2	14.51	14.25	7.1	11,240	0.06%
2024/02/01	1	14.55	2	14.75	14.55	-1	11,806	-0.01%
2024/01/31	1	14.70	6	14.65	14.65	-5	13,007	-0.04%
2024/01/30	14	14.66	10	14.77	14.70	4	14,820	0.03%
2024/01/29	4	14.81	6	14.78	14.85	-2	16,248	-0.01%
2024/01/26	7	14.52	2	14.60	14.40	5	17,749	0.03%
2024/01/25	3	14.50	0	14.60	14.50	3	18,945	0.02%
2024/01/24	3.1	14.75	102	14.75	14.75	-98.9	19,442	-0.51%	大賣/
2024/01/23	0	0.00	55	14.70	14.70	-55	19,809	-0.28%
2024/01/22	7	14.61	107	14.60	14.70	-100	20,175	-0.50%	大賣/
2024/01/19	2	14.15	41	14.10	14.40	-39	20,316	-0.19%
2024/01/18	1	14.15	6	14.14	14.05	-5	20,619	-0.02%
2024/01/17	11	14.23	22	14.28	14.20	-11	21,008	-0.05%
2024/01/16	8	14.43	9.2	14.43	14.50	-1.2	21,150	-0.01%
2024/01/15	8	14.68	0	0.00	14.70	8	21,172	0.04%
2024/01/12	4.5	14.73	7	14.74	14.70	-2.5	21,193	-0.01%
2024/01/11	47	14.93	14	14.91	15.00	33	21,331	0.15%
2024/01/10	14	14.63	12	14.65	14.65	2	21,839	0.01%
2024/01/09	13	14.91	9	14.88	14.90	4	22,077	0.02%
2024/01/08	31	15.01	50	15.21	14.90	-19	22,383	-0.08%
2024/01/05	33	15.45	19.4	15.46	15.40	13.6	22,668	0.06%
2024/01/04	19	15.83	51	15.90	15.70	-32	22,910	-0.14%
2024/01/03	17	16.03	14	15.96	15.95	3	23,241	0.01%
2024/01/02	3	15.62	116	15.72	15.75	-113	23,555	-0.48%	大賣/鉅額交易
2023/12/29	11	15.84	11.2	15.70	15.65	-0.2	24,677	0.00%
2023/12/28	9	15.81	6	15.82	15.70	3	25,052	0.01%
2023/12/27	48	15.95	8	15.87	15.85	40	26,143	0.15%
2023/12/26	23	15.82	21.2	15.80	15.90	1.8	27,277	0.01%
2023/12/25	13.4	15.69	16	15.73	15.60	-2.6	27,719	-0.01%
2023/12/22	42	15.81	4	15.86	15.75	38	28,070	0.14%
2023/12/21	15	15.93	19	15.92	15.85	-4	29,221	-0.01%
2023/12/20	167	16.02	117	15.66	16.10	50	29,835	0.17%	大買/大賣/
2023/12/19	110.3	15.92	78	16.14	16.05	32.3	29,725	0.11%	大買/
2023/12/18	43	16.72	25	16.64	16.70	18	29,512	0.06%
2023/12/15	78	17.06	54	17.17	16.90	24	29,470	0.08%
2023/12/14	275	17.48	565	17.70	17.50	-290	29,626	-0.98%	大買/大賣/鉅額交易
2023/12/13	270	17.33	407.9	17.14	17.30	-137.9	29,449	-0.47%	大買/大賣/鉅額交易
2023/12/12	16	16.50	14	16.57	16.45	2	28,909	0.01%
2023/12/11	182	16.51	126	16.53	16.60	56	28,815	0.19%	大買/大賣/
2023/12/08	95.5	15.82	80	15.86	15.90	15.5	28,449	0.05%
2023/12/07	46.2	16.28	12	16.29	16.15	34.2	28,249	0.12%
2023/12/06	37	16.48	82	16.46	16.45	-45	28,170	-0.16%
2023/12/05	90	16.35	102.1	16.27	16.20	-12.1	28,100	-0.04%	大賣/
2023/12/04	48	16.94	82	16.97	16.70	-34	27,955	-0.12%
2023/12/01	95.1	16.90	20.1	16.85	16.80	75	27,854	0.27%
2023/11/30	90	17.06	149	16.94	16.90	-59	27,796	-0.21%	大賣/
2023/11/29	43	17.15	170	17.13	17.00	-127	27,799	-0.46%	大賣/鉅額交易
2023/11/28	27.2	17.02	102	17.04	17.00	-74.8	27,820	-0.27%	大賣/
2023/11/27	86	17.12	63	17.09	16.90	23	27,708	0.08%
2023/11/24	94	17.85	80.5	18.07	17.35	13.6	27,310	0.05%
2023/11/22	276	17.82	526	17.89	17.80	-250	26,697	-0.94%	大買/大賣/鉅額交易
2023/11/21	242	17.77	167.1	17.83	17.45	74.9	26,274	0.29%	大買/大賣/
2023/11/20	237	17.42	233.1	17.50	17.60	3.9	25,943	0.02%	大買/大賣/
2023/11/17	552	17.43	119.1	17.38	17.10	432.9	25,629	1.69%	大買/大賣/鉅額交易
2023/11/16	773	17.25	220	17.54	17.60	553	25,102	2.20%	大買/大賣/鉅額交易
2023/11/15	81.1	17.08	62.4	17.06	16.85	18.7	24,494	0.08%
2023/11/14	463	17.73	91	17.59	17.25	372	24,061	1.55%	大買/鉅額交易
2023/11/13	771	17.66	138.5	17.66	17.50	632.5	23,797	2.66%	大買/大賣/鉅額交易
2023/11/10	90	17.98	169.2	17.83	17.85	-79.2	23,475	-0.34%	大賣/
2023/11/09	208	18.13	585.3	18.23	18.00	-377.3	23,155	-1.63%	大買/大賣/鉅額交易
2023/11/08	601	19.14	311.2	19.09	18.65	289.8	22,550	1.29%	大買/大賣/鉅額交易
2023/11/07	763	19.87	746.8	19.92	20.05	16.1	21,376	0.08%	大買/大賣/
2023/11/06	436	19.44	1,469.8	19.62	20.10	-1,033.8	19,591	-5.28%	大買/大賣/鉅額交易
2023/11/03	1,271.5	18.43	1,691.2	18.61	18.30	-419.7	18,201	-2.31%	大買/大賣/鉅額交易
2023/11/02	850	18.02	652.3	17.91	18.45	197.7	16,724	1.18%	大買/大賣/鉅額交易
2023/11/01	828	16.33	278	16.46	16.80	550	15,569	3.53%	大買/大賣/鉅額交易
2023/10/31	596	17.26	184	17.32	16.85	412	15,105	2.73%	大買/大賣/鉅額交易
2023/10/30	456	17.17	311	17.05	17.15	145	14,863	0.98%	大買/大賣/鉅額交易
2023/10/27	137	16.88	158.1	16.73	16.45	-21.1	14,678	-0.14%	大買/大賣/
2023/10/26	413	17.05	171	16.99	16.85	242	15,175	1.59%	大買/大賣/鉅額交易
2023/10/25	254	16.80	194	16.91	17.00	60	15,654	0.38%	大買/大賣/
2023/10/24	85.5	15.94	51	15.85	16.00	34.5	15,633	0.22%
2023/10/23	46	15.49	56	15.42	15.45	-10	15,534	-0.06%
2023/10/20	15	15.11	53	15.02	15.40	-38	15,676	-0.24%
2023/10/19	81.1	15.47	98	15.45	15.30	-17	15,536	-0.11%
2023/10/18	338.4	15.57	281.1	15.99	15.35	57.3	15,377	0.37%	大買/大賣/
2023/10/17	155.1	17.33	132	17.22	17.00	23.1	14,881	0.16%	大買/大賣/
2023/10/16	139	18.02	278.2	18.11	17.85	-139.2	14,547	-0.96%	大買/大賣/鉅額交易
2023/10/13	375.1	17.93	285.3	17.69	17.80	89.8	14,190	0.63%	大買/大賣/
2023/10/12	165	17.45	124.4	17.66	17.30	40.6	13,699	0.30%	大買/大賣/
2023/10/11	119	17.69	221.2	17.71	17.40	-102.2	13,402	-0.76%	大買/大賣/鉅額交易
2023/10/06	628.3	18.38	594.7	18.15	18.00	33.6	13,036	0.26%	大買/大賣/
2023/10/05	791	18.55	880.9	18.60	18.25	-89.9	12,622	-0.71%	大買/大賣/
2023/10/04	695	17.83	540.6	17.89	18.10	154.4	11,474	1.35%	大買/大賣/鉅額交易
2023/10/03	695	18.27	548.5	18.28	18.15	146.5	11,078	1.32%	大買/大賣/鉅額交易
2023/10/02	349.3	17.79	628.9	17.80	18.15	-279.6	9,968	-2.81%	大買/大賣/鉅額交易
2023/09/28	263	16.60	316	16.55	16.50	-53	8,793	-0.60%	大買/大賣/
2023/09/27	113.1	15.85	98.2	15.56	16.25	15	8,305	0.18%	大買/
2023/09/26	1,566.7	16.69	1,527.7	16.27	15.35	39	7,907	0.49%	大買/大賣/
2023/09/25	405	16.20	486	16.26	16.40	-81	6,728	-1.20%	大買/大賣/
2023/09/22	46.2	15.26	55	15.19	15.30	-8.8	6,055	-0.15%
2023/09/21	57.2	15.23	70.4	15.19	15.45	-13.2	5,909	-0.22%
2023/09/20	17	14.96	59	15.03	14.90	-42	5,729	-0.73%
2023/09/19	369	15.22	286.1	15.26	15.15	82.9	5,659	1.47%	大買/大賣/
2023/09/18	42	14.53	24	14.43	14.70	18	5,341	0.34%
2023/09/15	6	13.90	106.1	13.94	13.75	-100.1	5,252	-1.90%	大賣/
2023/09/14	20	13.93	0	0.00	13.85	20	5,279	0.38%
2023/09/13	0	0.00	12	13.69	13.60	-12	5,359	-0.22%
2023/09/12	15	13.83	38	13.70	13.65	-23	5,789	-0.40%
2023/09/11	24	13.94	50.2	13.75	13.70	-26.2	6,115	-0.43%
2023/09/08	29.3	14.05	23	14.02	14.00	6.3	6,104	0.10%
2023/09/07	54	14.22	41	14.09	14.00	13	6,156	0.21%
2023/09/06	117	14.62	20	14.60	14.45	97	6,268	1.55%	大買/
2023/09/05	19	14.11	33	14.24	14.30	-14	6,443	-0.22%
2023/09/04	18	14.16	35	14.21	14.10	-17	6,445	-0.26%
2023/09/01	37	13.81	53.1	13.99	13.90	-16.1	6,487	-0.25%
2023/08/31	8	13.53	16	13.37	13.30	-8	6,578	-0.12%
2023/08/30	14	13.46	17.1	13.45	13.50	-3.1	6,672	-0.05%
2023/08/29	12	12.96	10	13.01	13.00	2	6,602	0.03%
2023/08/28	12	12.97	3	12.85	12.85	9	6,590	0.14%
2023/08/25	14	13.14	12	13.15	13.15	2	6,574	0.03%
2023/08/24	12	13.46	16	13.39	13.40	-4	6,564	-0.06%
2023/08/23	0	0.00	3	13.35	13.30	-3	6,554	-0.05%
2023/08/22	9	13.37	9	13.11	13.10	0	6,548	0.00%
2023/08/21	3	13.20	9	13.34	13.25	-6	6,538	-0.09%
2023/08/18	27	13.45	7.1	13.25	13.25	19.9	6,527	0.30%
2023/08/17	31	13.34	14.9	13.53	13.60	16.1	6,478	0.25%
2023/08/16	1	13.00	18.2	12.93	12.95	-17.2	6,439	-0.27%
2023/08/15	17.7	13.16	9	13.19	13.15	8.7	6,429	0.13%
2023/08/14	12	12.92	45	12.91	12.90	-33	6,405	-0.52%
2023/08/11	27	13.57	21	13.50	13.30	6	6,366	0.09%
2023/08/10	3	13.97	24.5	13.72	13.80	-21.5	6,314	-0.34%
2023/08/09	54	14.41	76.2	14.13	14.05	-22.2	6,263	-0.35%
2023/08/08	38	14.58	64	14.54	14.55	-26	6,195	-0.42%
2023/08/07	11	14.66	32	14.91	14.85	-21	6,125	-0.34%
2023/08/04	33	14.66	33	14.88	14.95	0	6,057	0.00%
2023/08/02	52.5	15.05	83.1	14.80	14.75	-30.6	5,986	-0.51%
2023/08/01	145.5	15.55	85	15.46	15.45	60.4	5,812	1.04%	大買/
2023/07/31	286	16.09	387.8	16.14	15.40	-101.8	5,603	-1.82%	大買/大賣/鉅額交易
2023/07/28	1,302.2	15.28	1,333.6	15.48	15.70	-31.4	4,896	-0.64%	大買/大賣/
2023/07/27	676	14.42	658	14.59	14.80	18	4,056	0.44%	大買/大賣/
2023/07/26	49	13.90	8	13.84	13.80	41	3,641	1.13%
2023/07/25	1,384	13.73	1,326	14.02	14.25	58	3,526	1.64%	大買/大賣/
2023/07/24	21	13.28	11	13.26	13.20	10	3,292	0.30%
2023/07/21	36.2	13.14	12	13.08	13.10	24.2	3,258	0.74%
2023/07/20	96.3	13.32	90.3	13.37	13.40	6	3,226	0.19%
2023/07/19	20	12.78	8	12.76	12.65	12	3,089	0.39%
2023/07/18	3	12.95	5	12.71	12.65	-2	3,082	-0.06%
2023/07/17	13	12.80	49.3	12.73	12.95	-36.3	3,057	-1.19%
2023/07/14	0	0.00	34	12.81	12.70	-34	3,040	-1.12%
2023/07/13	9.2	12.89	34	12.74	12.70	-24.8	3,029	-0.82%
2023/07/12	7	13.06	62.2	12.98	12.85	-55.2	3,005	-1.84%
2023/07/11	0.3	13.15	1	13.10	13.05	-0.7	2,987	-0.02%
2023/07/10	9	13.05	10	13.11	12.95	-1	2,976	-0.03%
2023/07/07	20.3	13.21	32	13.12	13.25	-11.7	2,934	-0.40%
2023/07/06	1	13.60	2	13.63	13.65	-1	2,898	-0.03%
2023/07/05	31.3	13.76	15	13.68	13.65	16.3	2,878	0.57%
2023/07/03	43	13.76	2.1	13.65	13.60	40.9	2,834	1.44%
2023/06/30	28	13.48	3	13.40	13.55	25	2,792	0.90%
2023/06/29	3	13.50	8	13.52	13.45	-5	2,775	-0.18%
2023/06/28	32	13.44	5	13.35	13.35	27	2,766	0.98%
2023/06/27	23.3	13.55	197	13.38	13.35	-173.7	2,751	-6.31%	大賣/鉅額交易
2023/06/26	26	13.62	406	13.55	13.45	-380	2,716	-13.99%	大賣/鉅額交易
2023/06/21	1	14.00	13	13.99	13.95	-12	2,669	-0.45%
2023/06/20	8	13.78	255.4	13.63	13.65	-247.4	2,639	-9.37%	大賣/鉅額交易
2023/06/19	25	13.92	44.6	13.87	13.85	-19.6	2,604	-0.75%
2023/06/16	530.2	14.70	379.1	14.80	14.30	151.1	2,527	5.98%	大買/大賣/鉅額交易
2023/06/15	187	14.45	171.1	14.17	14.65	15.9	2,095	0.76%	大買/大賣/
2023/06/14	5	13.38	207.1	13.33	13.35	-202.1	1,764	-11.45%	大賣/鉅額交易
2023/06/13	21.3	13.52	630	13.44	13.45	-608.8	1,774	-34.30%	大賣/鉅額交易
2023/06/12	482	13.72	84.3	13.88	13.85	397.7	1,721	23.11%	大買/鉅額交易
2023/06/09	178.2	13.68	71.7	13.75	13.95	106.5	1,563	6.81%	大買/鉅額交易
2023/06/08	59.3	13.33	54	13.20	13.15	5.3	1,317	0.40%
2023/06/07	401.4	13.62	9.1	13.50	13.50	392.3	1,277	30.71%	大買/鉅額交易
2023/06/06	190.9	13.42	142	13.49	13.40	48.9	1,162	4.21%	大買/大賣/
2023/06/05	39	12.47	7.1	12.46	12.95	31.9	961	3.32%
2023/06/02	0	0.00	10.3	12.10	12.15	-10.3	859	-1.20%
2023/06/01	98	12.09	0	0.00	12.05	98	870	11.26%
2023/05/31	1	12.00	2	12.00	12.00	-1	883	-0.11%
2023/05/30	3	12.10	9	12.27	12.10	-6	920	-0.65%
2023/05/29	2	12.25	3.1	12.23	12.30	-1.1	923	-0.11%
2023/05/26	10	12.05	0	0.00	12.05	10	920	1.09%
2023/05/23	0	0.00	1	12.25	12.20	-1	933	-0.11%
2023/05/22	5	12.27	7	12.28	12.20	-2	936	-0.21%
2023/05/19	2.1	12.00	0	0.00	11.95	2.1	899	0.23%
2023/05/17	0	11.95	0	0.00	11.85	0	903	0.00%
2023/05/16	0	11.90	0	0.00	11.80	0	906	0.00%
2023/05/15	0	11.75	0	0.00	11.80	0	906	0.00%
2023/05/12	0	0.00	1	11.75	11.75	-1	928	-0.11%
2023/05/11	1	11.70	0	0.00	11.65	1	931	0.11%
2023/05/10	1	11.80	11	11.87	11.80	-10	952	-1.05%
2023/05/09	0	11.95	0	0.00	11.85	0	963	0.00%
2023/05/08	2	12.00	0	12.10	11.95	2	971	0.20%
2023/05/05	0	0.00	1	12.00	12.00	-1	985	-0.10%
2023/05/04	0	11.90	0	0.00	11.85	0	991	0.00%
2023/05/03	0	11.90	1	11.90	11.90	-1	1,009	-0.10%
2023/05/02	1	11.90	1	11.85	11.90	0	1,043	0.00%
2023/04/27	15	11.70	0	0.00	11.70	15	1,106	1.36%
2023/04/26	1	11.65	2	11.60	11.75	-1	1,101	-0.09%
2023/04/25	0	11.95	0	0.00	11.70	0	1,102	0.00%
2023/04/21	9	11.93	0	0.00	11.75	9	1,135	0.79%
2023/04/20	2	12.10	2	12.15	12.10	0	1,141	0.00%
2023/04/19	2	12.15	0	0.00	12.20	2	1,197	0.17%
2023/04/18	0	0.00	15	12.23	12.15	-15	1,225	-1.22%
2023/04/17	0	0.00	1	12.20	12.25	-1	1,263	-0.08%
2023/04/14	0	0.00	2	12.20	12.15	-2	1,260	-0.16%
2023/04/13	0	0.00	5	12.19	12.15	-5	1,254	-0.40%
2023/04/12	1	12.05	3	12.05	12.05	-2	1,245	-0.16%
2023/04/11	1	12.00	0	0.00	11.95	1	1,247	0.08%
2023/04/10	5	12.00	0	12.00	11.95	5	1,249	0.40%
2023/04/07	2	12.05	0	0.00	11.95	2	1,247	0.16%
2023/04/06	2	12.05	0	0.00	12.05	2	1,239	0.16%
2023/03/31	2	12.18	1	12.15	12.15	1	1,237	0.08%
2023/03/30	4.1	12.11	0	0.00	12.10	4.1	1,236	0.34%
2023/03/29	0.1	12.16	0	0.00	12.10	0.1	1,244	0.01%
2023/03/28	0	12.18	10	12.10	12.10	-10	1,252	-0.80%
2023/03/27	0	12.22	1	12.15	12.15	-1	1,250	-0.08%
2023/03/24	0	12.30	9.1	12.25	12.20	-9.1	1,247	-0.73%
2023/03/23	4	12.05	12.1	12.13	12.20	-8.1	1,248	-0.65%
2023/03/22	13	12.03	1	12.10	12.00	12	1,230	0.98%
2023/03/21	4	11.96	1	11.95	11.95	3	1,219	0.25%
2023/03/20	9.7	11.82	0	0.00	11.75	9.7	1,209	0.80%
2023/03/17	2	11.90	0	0.00	11.80	2	1,202	0.17%
2023/03/16	14	11.83	0	0.00	11.75	14	1,226	1.14%
2023/03/15	0	12.37	0	0.00	12.15	0	1,205	0.00%
2023/03/14	2	12.20	0	0.00	12.20	2	1,189	0.17%
2023/03/13	0	0.00	2	12.25	12.30	-2	1,190	-0.17%
2023/03/10	1	12.50	0	0.00	12.45	1	1,185	0.09%
2023/03/09	1.1	12.86	0	0.00	12.80	1.1	1,190	0.09%
2023/03/08	1.1	12.89	0	0.00	12.85	1.1	1,198	0.09%
2023/03/07	1	12.85	9.2	12.86	12.90	-8.2	1,192	-0.69%
2023/03/06	3	12.65	2	12.65	12.75	1	1,177	0.09%
2023/03/03	0	0.00	3	12.45	12.50	-3	1,164	-0.26%
2023/03/02	8	12.51	41	12.60	12.45	-33	1,152	-2.86%
2023/03/01	1	12.80	0	0.00	12.75	1	1,113	0.09%
2023/02/24	8	12.80	0	0.00	12.70	8	1,103	0.73%
2023/02/23	9	12.77	3	12.85	12.70	6	1,088	0.55%
2023/02/22	0	12.50	2	12.60	12.65	-2	1,073	-0.19%
2023/02/21	0	0.00	0.1	12.75	12.70	-0.1	1,090	-0.01%
2023/02/20	2	12.65	2	12.65	12.65	0	1,117	0.00%
2023/02/17	3	12.50	0	12.55	12.55	3	1,735	0.17%
2023/02/15	0	0.00	0	12.60	12.35	0	1,735	0.00%
2023/02/14	0	12.50	20	12.50	12.45	-20	1,732	-1.15%
2023/02/13	0	12.45	0	12.45	12.40	0	1,749	0.00%
2023/02/10	0	12.75	6	12.61	12.45	-6	1,763	-0.34%
2023/02/09	0	12.80	20	12.70	12.65	-20	1,766	-1.13%
2023/02/08	205	12.80	1	12.80	12.75	204	1,774	11.50%	大買/鉅額交易
2023/02/06	1	12.55	5	12.60	12.50	-4	1,868	-0.21%
2023/02/03	20	12.60	1	12.65	12.65	19	1,861	1.02%
2023/02/02	0	12.55	7	12.59	12.55	-7	1,852	-0.38%
2023/02/01	90	12.45	0	12.50	12.45	90	1,842	4.88%
2023/01/31	214	12.45	0	0.00	12.45	214	1,829	11.70%	大買/鉅額交易
2023/01/30	3	12.17	0	0.00	12.20	3	1,798	0.17%
2023/01/17	0.9	12.15	7	12.25	12.15	-6.2	1,741	-0.35%
2023/01/16	0	0.00	2	12.30	12.30	-2	1,733	-0.12%
2023/01/13	7.1	12.37	3.2	12.31	12.30	3.9	1,734	0.23%
2023/01/12	0	0.00	0	12.50	12.40	0	1,734	0.00%
2023/01/11	23.4	12.46	215	12.43	12.40	-191.6	1,726	-11.10%	大賣/鉅額交易
2023/01/10	288	12.40	81	12.40	12.30	207	1,701	12.17%	大買/鉅額交易
2023/01/09	721	12.52	706	12.66	12.60	15	1,687	0.89%	大買/大賣/
2023/01/06	12	12.35	1	12.35	12.35	11	1,633	0.67%
2023/01/05	2	12.20	5	12.25	12.30	-3	1,630	-0.18%
2023/01/04	0	11.90	1	11.80	11.80	-1	1,603	-0.06%
2022/12/29	0	0.00	2	11.58	11.60	-2	1,696	-0.12%
2022/12/28	0.3	11.75	0	0.00	11.65	0.3	1,707	0.02%
2022/12/26	0.5	11.85	0	0.00	11.75	0.5	1,717	0.03%
2022/12/23	0	11.80	1	11.80	11.80	-1	1,734	-0.06%
2022/12/22	7	11.80	0	0.00	11.85	7	1,753	0.40%
2022/12/21	3	11.80	0	0.00	11.70	3	1,808	0.17%
2022/12/16	1	12.25	0	0.00	12.20	1	1,873	0.05%
2022/12/15	1	12.35	1	12.35	12.35	0	1,879	0.00%
2022/12/14	0	0.00	10	12.25	12.20	-10	1,885	-0.53%
2022/12/12	3	12.10	0	0.00	12.05	3	1,900	0.16%
2022/12/09	0.2	12.40	0	0.00	12.30	0.2	1,911	0.01%
2022/12/08	10.1	12.35	0	0.00	12.30	10.1	1,940	0.52%
2022/12/06	0	0.00	5	12.65	12.50	-5	1,962	-0.25%
2022/12/02	2	12.85	0	0.00	12.80	2	2,010	0.10%
2022/12/01	2	12.75	0	0.00	12.75	2	2,017	0.10%
2022/11/29	0	0.00	0.2	12.55	12.60	-0.2	2,081	-0.01%
2022/11/25	0	12.50	0	0.00	12.30	0	2,170	0.00%
2022/11/24	2	12.63	1	12.60	12.45	1	2,215	0.04%
2022/11/23	0	0.00	3	12.40	12.55	-3	2,270	-0.13%
2022/11/18	0	0.00	5	12.59	12.40	-5	2,577	-0.19%
2022/11/17	10	12.76	8	12.67	12.65	2	2,755	0.07%
2022/11/16	6	12.59	8	12.57	12.70	-2	3,224	-0.06%
2022/11/15	54	12.83	48	12.94	12.80	6	3,479	0.17%
2022/11/09	0	0.00	67	12.15	12.05	-67	2,994	-2.24%
2022/11/08	0	0.00	70	12.24	12.05	-70	2,989	-2.34%
2022/11/07	4	12.35	4	12.31	12.30	0	2,983	0.00%
2022/11/04	1	11.90	0	0.00	12.10	1	2,971	0.03%
2022/11/03	4	12.00	1	12.10	12.00	3	2,969	0.10%
2022/11/02	9	12.12	13.2	12.22	12.20	-4.2	2,971	-0.14%
2022/11/01	0	0.00	5	11.35	11.35	-5	2,887	-0.17%
2022/10/31	0	0.00	1	11.25	11.30	-1	2,898	-0.03%
2022/10/28	2	11.25	9	11.21	11.05	-7	2,904	-0.24%
2022/10/27	2	11.10	39	11.25	11.30	-37	2,910	-1.27%
2022/10/26	0	0.00	0.1	11.20	11.10	-0.1	2,912	0.00%
2022/10/24	6	11.25	0	0.00	11.20	6	2,910	0.21%
2022/10/21	2.1	11.15	0	0.00	11.10	2.1	2,909	0.07%
2022/10/20	2	11.20	0	0.00	11.20	2	2,907	0.07%
2022/10/19	0	0.00	20	11.40	11.40	-20	2,907	-0.69%
2022/10/17	10	11.00	0	0.00	11.35	10	2,904	0.34%
2022/10/14	1	11.40	30	11.45	11.45	-29	2,898	-1.00%
2022/10/13	6	11.44	5	11.26	11.10	1	2,895	0.03%
2022/10/12	0	0.00	5	11.71	11.75	-5	2,870	-0.17%
2022/10/11	21	11.83	6	11.87	11.80	15	2,857	0.52%
2022/10/07	14	12.47	138	12.35	12.30	-124	2,840	-4.37%	大賣/鉅額交易
2022/10/06	4	12.28	151	12.27	12.25	-147	2,794	-5.26%	大賣/鉅額交易
2022/10/05	1	12.40	1	12.50	12.30	0	2,788	0.00%
2022/10/04	1	12.45	0	0.00	12.45	1	2,791	0.04%
2022/10/03	2	12.25	4.6	12.28	12.25	-2.6	2,786	-0.09%
2022/09/30	2	12.08	4	12.13	12.30	-2	2,791	-0.07%
2022/09/29	7	12.24	6	12.19	12.20	1	2,779	0.03%
2022/09/28	10.7	12.27	8.3	12.07	12.05	2.4	2,764	0.09%
2022/09/27	4	12.54	5.2	12.56	12.75	-1.2	2,713	-0.04%
2022/09/26	10	12.80	2	12.98	12.55	8	2,693	0.30%
2022/09/22	2	13.15	5	13.28	13.40	-3	2,667	-0.11%
2022/09/21	1	13.40	0	0.00	13.25	1	2,661	0.04%
2022/09/20	0.9	13.90	0	0.00	13.55	0.9	2,645	0.03%
2022/09/19	5	13.53	18	13.68	13.50	-13	2,652	-0.49%
2022/09/16	148	13.82	0	0.00	13.75	148	2,639	5.61%	大買/鉅額交易
2022/09/15	0	14.15	166	13.91	13.80	-166	2,630	-6.31%	大賣/鉅額交易
2022/09/14	156	13.76	7	13.70	13.80	149	2,607	5.71%	大買/鉅額交易
2022/09/13	4	13.80	181	13.83	13.70	-177	2,560	-6.91%	大賣/鉅額交易
2022/09/12	147	13.97	17	13.95	13.85	130	2,549	5.10%	大買/鉅額交易
2022/09/08	13	14.09	191	14.02	14.10	-178	2,524	-7.05%	大賣/鉅額交易
2022/09/07	12.1	13.85	6	13.80	13.80	6.1	2,505	0.24%
2022/09/06	4	14.20	6	14.23	14.00	-2	2,487	-0.08%
2022/09/05	2.1	14.02	10	14.00	14.00	-7.9	2,440	-0.32%
2022/09/02	31	14.50	30	14.31	14.30	1	2,395	0.04%
2022/09/01	29	14.42	111	14.49	14.40	-82	2,360	-3.47%	大賣/
2022/08/31	71	14.48	55	14.41	14.40	16	2,322	0.69%
2022/08/30	35	14.43	40	14.63	14.65	-5	2,278	-0.22%
2022/08/29	51	14.11	6	14.00	14.10	45	2,221	2.03%
2022/08/26	158	14.78	192	14.68	14.50	-34	2,174	-1.56%	大買/大賣/
2022/08/25	93	14.69	120	14.58	14.55	-27	2,019	-1.34%	大賣/
2022/08/24	352	14.99	287	14.99	14.90	65	1,928	3.37%	大買/大賣/
2022/08/23	256	14.92	124	14.96	15.25	132	1,757	7.51%	大買/大賣/鉅額交易
2022/08/22	39	14.60	105	14.97	15.10	-66	1,276	-5.17%	大賣/
2022/08/19	18	13.21	37	13.35	13.75	-19	990	-1.92%
2022/08/18	3	12.50	0	0.00	12.50	3	843	0.36%
2022/08/17	6	12.50	0	0.00	12.45	6	843	0.71%
2022/08/16	0	0.00	24	12.55	12.50	-24	856	-2.80%
2022/08/15	615	12.49	0	0.00	12.50	615	916	67.10%	大買/鉅額交易
2022/08/12	14	12.30	13	12.22	12.20	1	912	0.11%
2022/08/11	11	12.47	39	12.36	12.35	-28	916	-3.06%
2022/08/10	7	12.39	1	12.50	12.45	6	917	0.65%
2022/08/09	17	12.15	0	0.00	12.20	17	916	1.86%
2022/08/08	1	13.05	4	13.05	13.10	-3	897	-0.33%
2022/08/05	0	0.00	3	12.92	12.90	-3	883	-0.34%
2022/08/04	0	0.00	1	12.60	12.65	-1	894	-0.11%
2022/08/03	10	12.80	1	12.70	12.65	9	940	0.96%
2022/08/02	0	12.95	33	12.75	12.80	-33	959	-3.44%
2022/07/29	1	12.80	0	0.00	12.80	1	961	0.10%
2022/07/28	2	12.70	0	0.00	12.65	2	966	0.21%
2022/07/27	1	12.70	15.8	12.70	12.80	-14.8	966	-1.53%
2022/07/26	7	12.86	6	12.70	12.70	1	968	0.10%
2022/07/22	11	12.90	0	0.00	12.85	11	988	1.11%
2022/07/21	12	12.90	0.1	13.00	12.95	11.9	1,024	1.16%
2022/07/20	20	12.86	1	12.90	12.85	19	1,041	1.82%
2022/07/19	5	12.63	1	12.70	12.75	4	1,056	0.38%
2022/07/18	14	12.49	1	12.45	12.55	13	1,060	1.23%
2022/07/15	20	12.33	43	12.35	12.35	-23	1,068	-2.15%
2022/07/14	1	12.15	2	12.15	12.25	-1	1,063	-0.09%
2022/07/13	0	0.00	30	11.95	11.95	-30	1,059	-2.83%
2022/07/12	8	11.81	16	11.69	11.70	-8	1,074	-0.74%
2022/07/11	4	12.26	6	12.30	12.25	-2	1,077	-0.19%
2022/07/08	1	12.55	0	0.00	12.55	1	1,086	0.09%
2022/07/07	3	12.27	22	12.30	12.30	-19	1,084	-1.75%
2022/07/06	4	12.18	4	12.29	12.15	0	1,101	0.00%
2022/07/05	6	12.19	7	12.25	12.25	-1	1,146	-0.09%
2022/07/04	6	12.23	6	12.15	12.15	0	1,148	0.00%
2022/07/01	14	12.51	22	12.31	12.15	-8	1,158	-0.69%
2022/06/30	10	12.83	1	12.75	12.75	9	1,137	0.79%
2022/06/29	2	13.05	1	13.10	13.10	1	1,133	0.09%
2022/06/28	6	13.20	2	13.15	13.15	4	1,137	0.35%
2022/06/27	0	0.00	10	13.13	13.20	-10	1,151	-0.87%
2022/06/24	11	12.84	7	12.80	12.80	4	1,154	0.35%
2022/06/23	4	12.83	5	12.86	12.75	-1	1,155	-0.09%
2022/06/22	1	13.00	3	12.92	12.85	-2	1,149	-0.17%
2022/06/21	15	13.07	4	13.10	13.15	11	1,143	0.96%
2022/06/20	5	13.04	3	13.15	12.90	2	1,147	0.17%
2022/06/17	3	13.20	0	0.00	13.25	3	1,143	0.26%
2022/06/16	0	13.65	3	13.65	13.45	-3	1,137	-0.26%
2022/06/14	1	13.85	0	0.00	13.75	1	1,147	0.09%
2022/06/13	1	13.75	2	13.95	13.75	-1	1,154	-0.09%
2022/06/10	14	14.19	21	14.17	14.15	-7	1,158	-0.60%
2022/06/09	14	14.50	7	14.49	14.50	7	1,145	0.61%
2022/06/08	6	14.53	0	0.00	14.45	6	1,140	0.53%
2022/06/07	1	14.45	1	14.40	14.45	0	1,153	0.00%
2022/06/06	0	0.00	2	14.40	14.45	-2	1,165	-0.17%
2022/06/02	5	14.35	2	14.40	14.35	3	1,212	0.25%
2022/06/01	10	14.35	10	14.37	14.30	0	1,242	0.00%
2022/05/31	4	14.30	11	14.24	14.25	-7	1,241	-0.56%
2022/05/30	1	13.90	7	13.93	14.00	-6	1,226	-0.49%
2022/05/27	4	13.70	0	0.00	13.70	4	1,220	0.33%
2022/05/26	8	13.76	5	13.90	13.70	3	1,225	0.24%
2022/05/25	0	0.00	2	13.83	13.80	-2	1,242	-0.16%
2022/05/24	14	13.80	32	13.88	13.70	-18	1,272	-1.41%
2022/05/23	7	14.23	8	14.29	14.05	-1	1,272	-0.08%
2022/05/20	20	14.07	3	14.12	14.00	17	1,227	1.38%
2022/05/19	10	13.88	20	13.75	14.10	-10	1,230	-0.81%
2022/05/18	6	13.98	0	0.00	13.95	6	1,236	0.49%
2022/05/17	0	0.00	13	13.84	13.90	-13	1,254	-1.04%
2022/05/13	3	13.73	28	13.75	13.65	-25	1,258	-1.99%
2022/05/12	17	13.77	10	13.68	13.60	7	1,267	0.55%
2022/05/11	21	13.90	11	13.92	13.95	10	1,257	0.80%
2022/05/10	36	13.14	4	13.00	13.40	32	1,211	2.64%
2022/05/09	12	12.80	1	12.85	12.70	11	1,217	0.90%
2022/05/06	3	13.23	8	13.24	13.25	-5	1,260	-0.40%
2022/05/05	1	13.45	1	13.45	13.45	0	1,280	0.00%
2022/04/29	7	13.30	7	13.35	13.30	0	1,386	0.00%
2022/04/28	15	13.20	26	13.14	13.25	-11	1,533	-0.72%
2022/04/27	52	12.97	76	12.84	12.95	-24	1,527	-1.57%
2022/04/26	15	13.41	20	13.32	13.45	-5	1,507	-0.33%
2022/04/25	18	13.60	1	13.60	13.55	17	1,504	1.13%
2022/04/22	10	14.03	2	14.08	14.00	8	1,500	0.53%
2022/04/21	3	14.13	7	14.14	14.15	-4	1,537	-0.26%
2022/04/20	3	13.95	21	13.92	13.90	-18	1,545	-1.16%
2022/04/19	3	13.83	44	13.83	13.80	-41	1,612	-2.54%
2022/04/18	16	13.65	6	13.68	13.70	10	1,713	0.58%
2022/04/15	13	14.03	3	13.95	13.95	10	1,731	0.58%
2022/04/14	3	14.23	6	14.20	14.15	-3	1,801	-0.17%
2022/04/13	1	14.10	8	14.11	14.20	-7	1,823	-0.38%
2022/04/12	23	14.10	19	14.07	14.00	4	1,840	0.22%
2022/04/11	7	14.33	5.1	14.31	14.15	1.9	1,838	0.10%
2022/04/08	5	14.99	14	14.96	14.95	-9	1,821	-0.49%
2022/04/07	10	15.16	3	15.15	14.95	7	1,856	0.38%
2022/04/06	3	15.35	4	15.40	15.40	-1	1,884	-0.05%
2022/04/01	8	15.26	5	15.30	15.30	3	2,043	0.15%
2022/03/31	3	15.27	197	15.25	15.25	-194	2,129	-9.11%	大賣/鉅額交易
2022/03/30	6	15.28	204	15.27	15.30	-198	2,385	-8.30%	大賣/鉅額交易
2022/03/29	2	15.25	197	15.23	15.15	-195	2,630	-7.41%	大賣/鉅額交易
2022/03/28	5	15.15	4	15.13	15.30	1	2,647	0.04%
2022/03/25	21	15.43	12	15.33	15.25	9	2,820	0.32%
2022/03/24	7	15.39	12	15.38	15.40	-5	2,828	-0.18%
2022/03/23	21	15.55	0	0.00	15.50	21	2,844	0.74%
2022/03/22	0	0.00	11	15.35	15.40	-11	2,854	-0.39%
2022/03/21	0	0.00	3	15.25	15.15	-3	2,848	-0.11%
2022/03/18	0	0.00	5	15.07	15.10	-5	2,878	-0.17%
2022/03/17	10	15.00	9	14.96	14.90	1	2,884	0.03%
2022/03/16	7	14.79	18	14.72	14.70	-11	2,908	-0.38%
2022/03/15	62	14.82	17	14.72	14.70	45	2,960	1.52%
2022/03/14	79	14.94	13	14.85	15.00	66	2,977	2.22%
2022/03/11	18.1	14.72	2	14.75	14.80	16.1	2,993	0.54%
2022/03/10	113	14.79	11	14.80	14.70	102	3,009	3.39%	大買/鉅額交易
2022/03/09	1	14.40	2	14.25	14.40	-1	3,008	-0.03%
2022/03/08	29	14.21	24	14.24	14.05	5	3,030	0.16%
2022/03/07	43	14.78	11	14.75	14.75	32	2,991	1.07%
2022/03/04	1	15.55	62	15.37	15.30	-61	2,988	-2.04%
2022/03/03	11	15.55	17.1	15.59	15.55	-6.1	3,027	-0.20%
2022/03/02	10	15.55	5.2	15.55	15.50	4.8	3,094	0.15%
2022/03/01	27	15.60	10.1	15.60	15.55	16.9	3,106	0.55%
2022/02/25	7	15.34	65.5	15.37	15.40	-58.5	3,120	-1.88%
2022/02/24	4	15.50	9	15.47	15.35	-5	3,139	-0.16%
2022/02/23	1	15.75	1	16.05	15.85	0	3,131	0.00%
2022/02/22	10	15.80	8	15.84	15.80	2	3,175	0.06%
2022/02/21	0	0.00	11	15.93	16.10	-11	3,222	-0.34%
2022/02/18	51	15.99	3	15.98	16.00	48	3,261	1.47%
2022/02/17	1.1	15.86	20	16.16	16.10	-19	3,306	-0.57%
2022/02/16	14	15.93	6	15.86	15.85	8	3,344	0.24%
2022/02/15	2	15.70	1	15.90	15.65	1	3,396	0.03%
2022/02/14	10	15.68	1	15.65	15.65	9	3,450	0.26%
2022/02/11	17	16.10	12	16.08	16.10	5	3,542	0.14%
2022/02/10	10	16.15	7	16.17	16.15	3	3,588	0.08%
2022/02/09	24	16.34	22	16.16	16.20	2	3,685	0.05%
2022/02/08	12	15.99	8	16.15	16.30	4	3,731	0.11%
2022/02/07	3.1	15.57	9	15.70	15.85	-5.9	3,817	-0.15%
2022/01/26	6	15.25	8	15.21	15.25	-2	3,840	-0.05%
2022/01/25	11	15.38	30	15.37	15.30	-19	3,894	-0.49%
2022/01/24	113.2	15.67	64	15.64	15.60	49.2	3,948	1.24%	大買/
2022/01/21	80	16.06	49	16.06	15.85	31	3,977	0.78%
2022/01/20	3	15.45	6	15.50	15.55	-3	3,884	-0.08%
2022/01/19	9	15.47	1	15.50	15.45	8	3,935	0.20%
2022/01/18	7	15.78	1	15.65	15.65	6	3,968	0.15%
2022/01/17	6	15.46	7	15.58	15.85	-1	3,978	-0.03%
2022/01/14	46.2	15.30	21	15.35	15.40	25.2	3,978	0.63%
2022/01/13	16	15.70	3	15.70	15.70	13	3,988	0.33%
2022/01/12	43.1	15.76	78	15.64	15.60	-34.9	3,989	-0.87%
2022/01/11	27.1	16.00	41	16.05	15.95	-13.9	3,956	-0.35%
2022/01/10	30.2	16.17	115	16.06	16.25	-84.9	3,875	-2.19%	大賣/
2022/01/07	57.4	16.51	82	16.41	16.35	-24.7	3,867	-0.64%
2022/01/06	13	16.92	19.5	16.99	16.80	-6.5	3,801	-0.17%
2022/01/05	28	17.35	13	17.05	17.05	15	3,808	0.39%
2022/01/04	2	17.10	4	17.16	17.15	-2	3,852	-0.05%
2022/01/03	18	17.15	2	17.40	17.15	16	3,926	0.41%
2021/12/30	29	17.54	30	17.46	17.35	-1	3,917	-0.03%
2021/12/29	20	17.51	9.3	17.51	17.55	10.7	3,904	0.27%
2021/12/28	78	17.67	10	17.75	17.55	68	3,915	1.74%
2021/12/27	68	17.66	46	17.70	17.60	22	3,838	0.57%
2021/12/24	1,421	17.82	1,376	17.83	17.75	45	3,823	1.18%	大買/大賣/
2021/12/23	105	17.06	207	17.25	17.50	-102	3,647	-2.80%	大買/大賣/鉅額交易
2021/12/22	8	16.69	10	16.68	16.65	-2	3,446	-0.06%
2021/12/21	42	16.74	42	16.91	16.80	0	3,452	0.00%
2021/12/20	16	16.49	13	16.47	16.50	3	3,309	0.09%
2021/12/17	2	16.53	12	16.58	16.50	-10	3,326	-0.30%
2021/12/16	12	16.69	18	16.74	16.70	-6	3,370	-0.18%
2021/12/15	12	16.41	4	16.45	16.50	8	3,386	0.24%
2021/12/14	58	16.53	40	16.39	16.35	18	3,397	0.53%
2021/12/13	7	16.76	9	16.88	16.85	-2	3,396	-0.06%
2021/12/10	30	16.81	7	16.86	16.70	23	3,421	0.67%
2021/12/09	30	17.13	18	17.13	16.95	12	3,564	0.34%
2021/12/08	80	16.96	44	16.95	16.90	36	3,531	1.02%
2021/12/07	19	16.72	12	16.75	16.70	7	3,534	0.20%
2021/12/06	28	16.50	4	16.55	16.50	24	3,541	0.68%
2021/12/03	9	16.61	13	16.55	16.50	-4	3,587	-0.11%
2021/12/02	38	16.55	20	16.54	16.50	18	3,645	0.49%
2021/12/01	6	16.91	28	16.95	17.00	-22	3,734	-0.59%
2021/11/30	1	16.90	20	16.88	16.80	-19	3,812	-0.50%
2021/11/29	28	16.31	40	16.34	16.45	-12	4,014	-0.30%
2021/11/26	62.2	16.59	28	16.50	16.50	34.2	4,006	0.85%
2021/11/25	22	17.00	7	17.12	17.00	15	3,982	0.38%
2021/11/24	13	17.02	0	0.00	17.05	13	4,026	0.32%
2021/11/23	28	17.04	0	0.00	17.05	28	4,150	0.67%
2021/11/22	8	17.14	23	17.23	17.35	-15	4,173	-0.36%
2021/11/19	54	17.15	58	17.16	17.05	-4	4,245	-0.09%
2021/11/18	36	17.48	73	17.35	17.30	-37	4,239	-0.87%
2021/11/17	41	17.77	68	17.82	17.70	-27	4,225	-0.64%
2021/11/16	208	17.67	54	17.70	17.65	154	4,243	3.63%	大買/鉅額交易
2021/11/15	258	17.37	35	17.34	17.40	223	4,261	5.23%	大買/鉅額交易
2021/11/12	71	16.99	38	16.87	16.85	33	4,330	0.76%
2021/11/11	15.1	17.12	134	17.15	17.05	-118.9	4,370	-2.72%	大賣/鉅額交易
2021/11/10	132	17.22	264	17.16	17.15	-132	4,484	-2.94%	大買/大賣/鉅額交易
2021/11/09	35	17.46	172	17.56	17.40	-137	4,502	-3.04%	大賣/鉅額交易
2021/11/08	57	17.71	52	17.83	17.60	5	4,568	0.11%
2021/11/05	39	18.06	9	18.05	18.00	30	4,646	0.65%
2021/11/04	33	18.01	79	18.04	18.10	-46	4,774	-0.96%
2021/11/03	3	17.20	43	17.40	17.45	-40	4,854	-0.82%
2021/11/02	80	17.33	35	17.30	17.10	45	4,964	0.91%
2021/11/01	27	17.73	42.6	17.87	17.75	-15.6	5,329	-0.29%
2021/10/29	19	17.51	29	17.54	17.50	-10	5,362	-0.19%
2021/10/28	55	17.61	2	17.68	17.20	53	5,445	0.97%
2021/10/27	64	17.46	6	17.18	17.45	58	5,501	1.05%
2021/10/26	6	17.13	31	17.02	17.05	-25	5,607	-0.45%
2021/10/25	4	16.85	19	16.97	16.95	-15	5,665	-0.26%
2021/10/22	11	16.65	7	16.67	16.70	4	5,910	0.07%
2021/10/21	21	16.94	17	16.99	16.75	4	6,125	0.07%
2021/10/20	5	16.66	10	16.77	16.65	-5	6,452	-0.08%
2021/10/19	0	0.00	25	16.63	16.65	-25	6,633	-0.38%
2021/10/18	9	16.44	18	16.37	16.40	-9	6,966	-0.13%
2021/10/15	0	0.00	6	16.23	16.30	-6	7,289	-0.08%
2021/10/14	6	15.92	4	15.94	15.95	2	7,987	0.03%
2021/10/13	40.1	16.08	90	16.24	15.80	-49.9	9,817	-0.51%
2021/10/12	13	16.54	11	16.60	16.40	2	10,840	0.02%
2021/10/08	135.5	16.63	24	16.65	16.50	111.5	11,146	1.00%	大買/鉅額交易
2021/10/07	5	16.00	23	16.07	16.15	-18	11,810	-0.15%
2021/10/06	117	15.96	23.5	15.88	15.75	93.5	12,842	0.73%	大買/
2021/10/05	50	15.63	102	15.72	15.90	-52	13,688	-0.38%	大賣/
2021/10/04	135.1	15.48	41	15.47	15.30	94.1	14,065	0.67%	大買/
2021/10/01	56	16.33	107	16.13	16.10	-51	14,220	-0.36%	大賣/
2021/09/30	2	16.67	46	16.72	16.90	-44	14,256	-0.31%
2021/09/29	46.4	16.08	22	16.06	16.10	24.4	14,340	0.17%
2021/09/28	41	16.57	10	16.57	16.55	31	14,468	0.21%
2021/09/27	63	16.93	11	16.87	16.90	52	14,605	0.36%
2021/09/24	34	16.49	71	16.50	16.50	-37	15,241	-0.24%
2021/09/23	152	16.34	32	16.38	16.30	120	16,449	0.73%	大買/鉅額交易
2021/09/22	6.1	16.54	16	16.57	16.50	-9.9	16,610	-0.06%
2021/09/17	2	17.03	61	17.05	16.95	-59	16,646	-0.35%
2021/09/16	74	16.92	84	16.88	16.80	-10	16,749	-0.06%
2021/09/15	7.1	16.94	22	16.91	17.00	-14.9	16,918	-0.09%
2021/09/14	27	17.51	18	17.34	17.25	9	16,939	0.05%
2021/09/13	8	17.56	1	17.45	17.35	7	16,899	0.04%
2021/09/10	1	17.50	12	17.41	17.40	-11	17,022	-0.06%
2021/09/09	5	17.07	25	17.17	17.20	-20	17,165	-0.12%
2021/09/08	30	16.94	34	17.01	16.80	-4	17,542	-0.02%
2021/09/07	25.1	17.48	29.5	17.42	17.30	-4.4	17,970	-0.02%
2021/09/06	215	18.13	205	18.18	17.95	10	18,412	0.05%	大買/大賣/
2021/09/03	99	18.44	23	18.54	18.65	76	18,383	0.41%
2021/09/02	159	18.50	81	18.62	17.95	78	18,369	0.42%	大買/
2021/09/01	15	18.47	42	18.43	18.40	-27	18,229	-0.15%
2021/08/31	63	18.19	9	18.32	18.35	54	18,318	0.29%
2021/08/30	6	18.25	9	18.22	18.20	-3	18,425	-0.02%
2021/08/27	52	18.21	70	18.32	18.45	-18	18,560	-0.10%
2021/08/26	25	17.98	50	17.94	17.95	-25	18,675	-0.13%
2021/08/25	36	17.68	66.1	17.88	17.85	-30.1	18,932	-0.16%
2021/08/24	110	17.48	58.1	17.31	17.15	51.9	19,399	0.27%	大買/
2021/08/23	71.5	17.46	13	17.40	17.55	58.5	19,527	0.30%
2021/08/20	15	16.75	22	16.88	16.80	-7	19,654	-0.04%
2021/08/19	48	16.75	47	17.03	16.60	1	19,635	0.01%
2021/08/18	89	16.66	90.1	16.70	17.45	-1.1	19,653	-0.01%
2021/08/17	29.2	17.15	47	16.93	16.60	-17.8	19,759	-0.09%
2021/08/16	92.3	17.13	177.2	17.05	17.15	-84.9	19,891	-0.43%	大賣/
2021/08/13	79.3	18.01	51	17.83	17.70	28.3	19,846	0.14%
2021/08/12	64	18.17	48	18.28	18.50	16	19,825	0.08%
2021/08/11	93.1	18.12	69.1	18.25	17.75	24	19,934	0.12%
2021/08/10	121.1	18.74	244	18.70	18.50	-123	19,900	-0.62%	大買/大賣/鉅額交易
2021/08/09	147	19.66	82.5	19.53	19.15	64.5	19,943	0.32%	大買/
2021/08/06	58.6	20.13	84	20.24	20.25	-25.5	19,949	-0.13%
2021/08/05	317	20.60	294	20.59	20.30	23	19,989	0.12%	大買/大賣/
2021/08/04	84	20.35	100	20.09	20.05	-16	19,862	-0.08%
2021/08/03	65	20.18	121	20.24	20.35	-56	20,052	-0.28%	大賣/
2021/08/02	70	19.93	63	19.97	19.90	7	20,683	0.03%
2021/07/30	101	19.73	95	19.80	19.55	6	20,729	0.03%	大買/
2021/07/29	146	19.11	128	19.33	19.45	18	21,289	0.08%	大買/大賣/
2021/07/28	99.9	19.03	172.1	19.10	19.05	-72.3	21,425	-0.34%	大賣/
2021/07/27	261	20.21	90	20.18	20.05	171	21,746	0.79%	大買/鉅額交易
2021/07/26	190	20.19	298.1	20.25	20.50	-108.1	22,086	-0.49%	大買/大賣/鉅額交易
2021/07/23	134	19.92	162	20.01	19.90	-28	22,585	-0.12%	大買/大賣/
2021/07/22	116.1	19.98	238.2	19.89	19.75	-122.1	23,754	-0.51%	大買/大賣/鉅額交易
2021/07/21	262	20.53	643	20.39	20.25	-381	23,812	-1.60%	大買/大賣/鉅額交易
2021/07/20	456.2	20.54	512.1	20.47	20.25	-55.9	23,934	-0.23%	大買/大賣/
2021/07/19	1,688.2	21.92	1,292.2	21.94	21.60	395.9	24,076	1.64%	大買/大賣/鉅額交易
2021/07/16	840.8	21.02	734	21.04	21.20	106.8	22,754	0.47%	大買/大賣/鉅額交易
2021/07/15	132.3	20.15	435	20.07	20.05	-302.7	21,952	-1.38%	大買/大賣/鉅額交易
2021/07/14	831.3	20.57	613	20.62	20.50	218.3	22,085	0.99%	大買/大賣/鉅額交易
2021/07/13	529.1	20.29	586	20.10	20.30	-56.9	21,705	-0.26%	大買/大賣/
2021/07/12	1,161.1	19.79	1,266.1	19.55	19.80	-105	21,564	-0.49%	大買/大賣/鉅額交易
2021/07/09	286	18.69	301	18.75	18.65	-15	21,327	-0.07%	大買/大賣/
2021/07/08	83	18.32	138	18.31	18.30	-55	21,891	-0.25%	大賣/
2021/07/07	99	17.98	89	18.00	17.80	10	22,305	0.04%
2021/07/06	469	18.00	505	18.15	18.00	-36	22,345	-0.16%	大買/大賣/
2021/07/05	132	18.04	61	18.07	17.90	71	22,277	0.32%	大買/
2021/07/02	67	17.86	83	17.82	17.75	-16	22,289	-0.07%
2021/07/01	584	18.32	528	18.00	17.95	56	22,217	0.25%	大買/大賣/
2021/06/30	685	18.78	1,496.7	18.99	19.10	-811.7	21,774	-3.73%	大買/大賣/鉅額交易
2021/06/29	140	17.60	117	17.81	17.40	23	20,731	0.11%	大買/大賣/
2021/06/28	49	17.50	146.5	17.50	17.45	-97.5	20,543	-0.47%	大賣/
2021/06/25	131	17.63	40	17.57	17.35	91	20,572	0.44%	大買/
2021/06/24	86	17.79	128	17.69	17.80	-42	20,498	-0.20%	大賣/
2021/06/23	80	17.01	81	17.21	17.10	-1	20,335	0.00%
2021/06/22	195	17.27	206	17.09	16.80	-11	20,331	-0.05%	大買/大賣/
2021/06/21	57	17.09	65	16.82	17.30	-8	20,393	-0.04%
2021/06/18	63	17.58	26	17.38	17.25	37	20,451	0.18%
2021/06/17	212	17.79	161	17.85	17.60	51	20,516	0.25%	大買/大賣/
2021/06/16	595.1	18.24	312	18.16	17.60	283.1	20,182	1.40%	大買/大賣/鉅額交易
2021/06/15	349	18.29	237	18.43	18.90	112	19,832	0.56%	大買/大賣/鉅額交易
2021/06/11	12	17.57	100	17.59	17.50	-88	19,478	-0.45%
2021/06/09	33	17.42	16	17.52	17.35	17	19,537	0.09%
2021/06/08	64	17.56	53	17.48	17.60	11	19,508	0.06%
2021/06/07	41	17.09	95	17.13	17.20	-54	19,494	-0.28%
2021/06/04	76	17.47	111	17.36	17.20	-35	19,551	-0.18%	大賣/
2021/06/03	184	17.74	176	17.70	17.60	8	19,543	0.04%	大買/大賣/
2021/06/02	101	17.47	119	17.49	17.35	-18	19,703	-0.09%	大買/大賣/
2021/06/01	591	17.63	416	17.58	17.30	175	19,431	0.90%	大買/大賣/鉅額交易
2021/05/31	71	16.38	74	16.64	17.30	-3	18,922	-0.02%
2021/05/28	37	15.67	49	15.78	15.75	-12	18,847	-0.06%
2021/05/27	6	15.03	17	15.06	15.00	-11	18,863	-0.06%
2021/05/26	31	14.81	51	15.08	15.20	-20	18,919	-0.11%
2021/05/25	46	15.03	34	15.01	15.00	12	18,877	0.06%
2021/05/24	83	14.60	46	14.43	14.50	37	18,717	0.20%
2021/05/21	12	14.20	18	14.23	14.30	-6	18,654	-0.03%
2021/05/20	42	14.20	17	13.89	13.80	25	18,791	0.13%
2021/05/19	39	14.34	53	14.39	14.30	-14	18,771	-0.07%
2021/05/18	39	13.00	84	13.48	13.85	-45	18,580	-0.24%
2021/05/17	97	12.75	96	13.14	12.60	1	18,479	0.01%
2021/05/14	164	14.36	54	14.46	13.85	110	18,270	0.60%	大買/鉅額交易
2021/05/13	35.1	14.20	71	13.99	14.30	-35.9	18,274	-0.20%
2021/05/12	191	15.35	194.2	15.30	14.70	-3.2	18,110	-0.02%	大買/大賣/
2021/05/11	189	16.57	209	16.68	16.25	-20	17,807	-0.11%	大買/大賣/
2021/05/10	365	18.33	353	18.34	17.85	12	17,521	0.07%	大買/大賣/
2021/05/07	56.5	17.50	64	17.50	17.75	-7.5	16,779	-0.04%
2021/05/06	479	17.77	327	17.84	17.65	152	16,665	0.91%	大買/大賣/鉅額交易
2021/05/05	100.2	17.75	77	17.88	17.40	23.2	15,975	0.15%
2021/05/04	261.3	17.64	551	17.29	17.65	-289.7	15,747	-1.84%	大買/大賣/鉅額交易
2021/05/03	509.2	19.33	652	19.34	18.70	-142.8	15,167	-0.94%	大買/大賣/鉅額交易
2021/04/29	975	20.84	289.2	20.90	20.60	685.8	14,623	4.69%	大買/大賣/鉅額交易
2021/04/28	771.2	20.91	807.2	20.88	21.50	-36	13,783	-0.26%	大買/大賣/
2021/04/27	179	19.60	286.1	19.56	19.55	-107.1	12,486	-0.86%	大買/大賣/鉅額交易
2021/04/26	178.3	20.09	166	20.05	19.85	12.3	12,077	0.10%	大買/大賣/
2021/04/23	312.2	19.73	424.1	19.80	20.05	-111.9	11,698	-0.96%	大買/大賣/鉅額交易
2021/04/22	559.2	19.14	365.1	19.22	18.50	194.1	10,985	1.77%	大買/大賣/鉅額交易
2021/04/21	118.5	19.50	132.1	19.61	19.55	-13.6	10,504	-0.13%	大買/大賣/
2021/04/20	375.5	19.16	305	19.10	19.35	70.5	10,322	0.68%	大買/大賣/
2021/04/19	299	19.07	434	19.01	18.60	-135	9,886	-1.37%	大買/大賣/鉅額交易
2021/04/16	698	18.64	1,234.1	18.82	18.80	-536.1	9,570	-5.60%	大買/大賣/鉅額交易
2021/04/15	416	17.53	419.5	17.60	17.65	-3.5	8,716	-0.04%	大買/大賣/
2021/04/14	696.6	16.71	738	16.86	17.80	-41.4	8,193	-0.51%	大買/大賣/
2021/04/13	435	16.59	832	16.71	16.20	-397	7,368	-5.39%	大買/大賣/鉅額交易
2021/04/12	42	15.76	61	15.82	15.70	-19	6,790	-0.28%
2021/04/09	85.4	15.84	25	15.87	15.75	60.4	6,699	0.90%
2021/04/08	96	16.00	55	15.92	16.00	41	6,641	0.62%
2021/04/07	61	16.03	26	15.91	15.95	35	6,502	0.54%
2021/04/06	44	15.91	92.1	15.87	16.05	-48.1	6,540	-0.74%
2021/04/01	49	15.64	93	15.74	15.60	-44	6,452	-0.68%
2021/03/31	1	15.50	14	15.55	15.50	-13	6,663	-0.20%
2021/03/30	34	15.63	54	15.58	15.70	-20	6,813	-0.29%
2021/03/29	79	15.60	32.1	15.59	15.60	46.9	6,931	0.68%
2021/03/26	104	15.36	53.1	15.45	15.55	50.9	7,322	0.69%	大買/
2021/03/25	123	15.26	65.1	15.32	15.35	57.9	7,371	0.79%	大買/
2021/03/24	810	15.41	112	15.33	15.40	698	7,412	9.42%	大買/大賣/鉅額交易
2021/03/23	304	16.21	752.4	16.00	15.90	-448.4	7,296	-6.15%	大買/大賣/鉅額交易
2021/03/22	94	16.09	123.1	16.15	16.55	-29.1	7,130	-0.41%	大賣/
2021/03/19	655	15.49	187	15.52	15.70	468	6,955	6.73%	大買/大賣/鉅額交易
2021/03/18	55	15.50	61	15.33	15.55	-6	6,926	-0.09%
2021/03/17	278.5	15.19	191	15.15	15.20	87.5	6,898	1.27%	大買/大賣/
2021/03/16	85	15.32	93	15.36	15.35	-8	6,830	-0.12%
2021/03/15	522	15.35	88	15.40	15.20	434	6,826	6.36%	大買/鉅額交易
2021/03/12	237.9	15.72	57	15.70	15.60	180.9	6,816	2.65%	大買/鉅額交易
2021/03/11	166	15.72	20.4	15.70	15.80	145.7	6,959	2.09%	大買/鉅額交易
2021/03/10	222	16.18	142	16.22	15.90	80	7,090	1.13%	大買/大賣/
2021/03/09	243	15.77	83	15.94	16.20	160	6,928	2.31%	大買/鉅額交易
2021/03/08	472	15.97	512.1	16.00	16.10	-40.1	6,818	-0.59%	大買/大賣/
2021/03/05	56	15.07	13	15.12	15.15	43	6,491	0.66%
2021/03/04	79	15.33	37	15.40	15.25	42	6,616	0.63%
2021/03/03	39	15.32	49	15.18	15.50	-10	6,724	-0.15%
2021/03/02	174.1	15.64	171	15.57	15.35	3.1	6,835	0.05%	大買/大賣/
2021/02/26	32	15.25	43	15.28	15.45	-11	6,738	-0.16%
2021/02/25	33	15.21	7.1	15.18	15.20	25.9	6,730	0.38%
2021/02/24	19	15.20	17	15.18	15.25	2	6,896	0.03%
2021/02/23	180	15.34	71	15.37	15.15	109	7,074	1.54%	大買/鉅額交易
2021/02/22	433	15.08	92	15.17	15.50	341	7,203	4.73%	大買/鉅額交易
2021/02/19	21	14.18	103	14.26	14.50	-82	7,129	-1.15%	大賣/
2021/02/18	0	0.00	2	14.00	13.90	-2	7,081	-0.03%
2021/02/17	52	13.93	33	13.96	14.00	19	7,042	0.27%
2021/02/05	0	0.00	58	13.71	13.70	-58	6,994	-0.83%
2021/02/04	109	13.83	7	13.85	13.70	102	6,960	1.47%	大買/鉅額交易
2021/02/03	20	13.40	20	13.46	13.55	0	6,739	0.00%
2021/02/02	5	13.15	0	0.00	13.20	5	6,722	0.07%
2021/02/01	17	12.99	5	13.00	13.05	12	6,712	0.18%
2021/01/29	11	13.55	5	13.61	13.25	6	6,696	0.09%
2021/01/28	19	13.42	16	13.43	13.55	3	6,690	0.04%
2021/01/27	5	13.19	21	13.16	13.15	-16	6,639	-0.24%
2021/01/26	3	12.85	5	13.00	13.00	-2	6,605	-0.03%
2021/01/25	0	0.00	16	12.91	13.10	-16	6,596	-0.24%
2021/01/22	16	13.13	22	12.64	13.15	-6	6,589	-0.09%
2021/01/21	6	12.68	2	12.80	12.65	4	6,576	0.06%
2021/01/20	17	12.90	2	12.88	12.75	15	6,535	0.23%
2021/01/18	9	13.11	28	13.23	13.20	-19	6,453	-0.29%
2021/01/15	101	13.67	48	13.81	13.40	53	6,369	0.83%	大買/
2021/01/14	3	13.73	170	13.74	13.85	-167	6,231	-2.68%	大賣/鉅額交易
2021/01/13	335	13.67	147	13.66	13.65	188	6,188	3.04%	大買/大賣/鉅額交易
2021/01/12	26	13.36	11	13.20	13.20	15	6,107	0.25%
2021/01/11	16	13.63	12	13.68	13.65	4	6,038	0.07%
2021/01/08	8	13.39	5	13.29	13.20	3	5,978	0.05%
2021/01/07	6.1	13.54	8	13.64	13.50	-1.9	5,927	-0.03%
2021/01/06	55	13.73	143	13.76	13.50	-88	5,813	-1.51%	大賣/
2021/01/05	32	14.63	1	14.66	14.40	31	5,649	0.55%
2021/01/04	12	15.03	12	14.95	14.80	0	5,587	0.00%
2020/12/31	16	14.67	11	14.65	14.60	5	5,528	0.09%
2020/12/30	52	14.81	3	14.65	14.75	49	5,549	0.88%
2020/12/29	23	14.97	11	15.02	14.85	12	5,498	0.22%
2020/12/28	35	15.39	53	15.36	15.40	-18	5,360	-0.34%
2020/12/25	100	15.15	98	15.24	15.50	2	5,217	0.04%
2020/12/24	27	14.96	20	14.81	14.80	7	4,812	0.15%
2020/12/23	742	14.42	752	14.64	14.75	-10	4,628	-0.22%	大買/大賣/
2020/12/22	132	14.77	165	14.68	13.85	-33	4,436	-0.74%	大買/大賣/
2020/12/21	91	14.24	28	14.24	14.20	63	4,017	1.57%
2020/12/18	62	14.02	27.6	13.97	13.95	34.4	3,947	0.87%
2020/12/17	15	13.57	11	13.57	13.75	4	3,858	0.10%
2020/12/16	0	0.00	4	13.69	13.50	-4	3,891	-0.10%
2020/12/15	4	13.95	5	14.01	13.50	-1	3,878	-0.03%
2020/12/14	6	13.80	5	13.59	13.90	1	3,829	0.03%
2020/12/11	6	13.63	169	13.45	13.45	-163	3,798	-4.29%	大賣/鉅額交易
2020/12/10	29	14.04	12	14.04	13.95	17	3,724	0.46%
2020/12/09	37	13.92	54	13.93	14.05	-17	3,645	-0.47%
2020/12/08	55	14.11	150	14.00	14.10	-95	3,601	-2.64%	大賣/
2020/12/07	35	14.09	14	14.14	14.50	21	3,506	0.60%
2020/12/04	66	13.66	54	13.74	13.85	12	3,347	0.36%
2020/12/03	3	13.02	27	13.05	13.00	-24	3,162	-0.76%
2020/12/02	39	13.05	9	12.98	12.90	30	3,189	0.94%
2020/12/01	5	13.14	209	13.08	13.00	-204	3,129	-6.52%	大賣/鉅額交易
2020/11/30	153	13.11	101	13.22	13.10	52	3,062	1.70%	大買/大賣/
2020/11/27	107	13.12	49	13.02	12.90	58	3,003	1.93%	大買/
2020/11/26	83	12.94	44.4	12.96	13.05	38.6	2,870	1.35%
2020/11/25	4.1	12.47	7	12.49	12.40	-2.9	2,708	-0.11%
2020/11/24	4	12.33	14	12.27	12.25	-10	2,622	-0.38%
2020/11/23	203	12.41	81	12.48	12.50	122	2,535	4.81%	大買/鉅額交易
2020/11/20	113	11.83	48.1	11.83	12.00	64.9	2,320	2.80%	大買/
2020/11/19	120	11.51	69.3	11.50	11.50	50.7	2,083	2.43%	大買/
2020/11/18	31.4	10.61	51	10.69	11.20	-19.6	1,788	-1.10%
2020/11/17	5	10.20	1	10.10	10.25	4	1,608	0.25%
2020/11/16	3	10.08	1	10.10	10.05	2	1,601	0.12%
2020/11/13	2.1	10.10	0	0.00	10.10	2.1	1,648	0.13%
2020/11/12	1	10.05	0	0.00	10.05	1	1,660	0.06%
2020/11/11	6	10.11	0	0.00	10.15	6	1,674	0.36%
2020/11/10	4	10.18	0	0.00	10.15	4	1,676	0.24%
2020/11/09	1	10.10	10	10.15	10.05	-9	1,674	-0.54%
2020/11/06	11	10.15	0	0.00	10.10	11	1,688	0.65%
2020/11/05	0	0.00	9	10.29	10.30	-9	1,753	-0.51%
2020/11/03	0	0.00	11.1	10.15	10.10	-11.1	1,717	-0.64%
2020/10/29	7	10.06	0	0.00	10.10	7	1,759	0.40%
2020/10/28	0	0.00	7	10.15	10.15	-7	1,760	-0.40%
2020/10/27	2	10.15	0	0.00	10.15	2	1,757	0.11%
2020/10/26	0	0.00	10	10.30	10.30	-10	1,765	-0.57%
2020/10/23	0	0.00	2	10.35	10.35	-2	1,766	-0.11%
2020/10/22	1	10.20	4	10.25	10.20	-3	1,775	-0.17%
2020/10/19	1	10.15	0	0.00	10.15	1	1,810	0.06%
2020/10/16	5	10.20	0	0.00	10.15	5	1,927	0.26%
2020/10/12	9	10.20	4	10.20	10.15	5	2,032	0.25%
2020/10/08	5	10.40	0	0.00	10.40	5	2,039	0.25%
2020/10/07	20	10.55	20	10.60	10.45	0	2,067	0.00%
2020/10/06	15	10.25	5	10.35	10.40	10	2,015	0.50%
2020/10/05	4	10.20	0	0.00	10.25	4	2,044	0.20%
2020/09/29	2	10.28	3	10.20	10.20	-1	2,147	-0.05%
2020/09/28	3	10.18	5	10.25	10.25	-2	2,168	-0.09%
2020/09/25	6	10.04	19.1	10.08	10.00	-13.1	2,191	-0.60%
2020/09/24	27	10.20	10	10.29	10.15	17	2,180	0.78%
2020/09/23	14	10.47	0	0.00	10.45	14	2,188	0.64%
2020/09/22	4	10.66	0	0.00	10.60	4	2,205	0.18%
2020/09/21	5	10.84	0	0.00	10.90	5	2,229	0.22%
2020/09/18	1	10.85	20	10.95	10.80	-19	2,127	-0.89%
2020/09/16	2	11.00	5	11.10	10.95	-3	2,111	-0.14%
2020/09/15	25	11.06	32	11.01	11.00	-7	2,127	-0.33%
2020/09/14	9	10.80	2	10.85	10.85	7	2,135	0.33%
2020/09/11	1	10.85	0	0.00	10.65	1	2,258	0.04%
2020/09/10	36	10.99	7	11.16	10.90	29	2,297	1.26%
2020/09/09	7	11.11	7	10.94	11.05	0	2,253	0.00%
2020/09/08	55	10.84	0	0.00	10.85	55	2,214	2.48%
2020/09/07	50	10.67	17	10.91	10.60	33	2,172	1.52%
2020/09/04	6	10.28	0	0.00	10.35	6	2,163	0.28%
2020/09/03	2	10.60	3.1	10.60	10.55	-1.1	2,171	-0.05%
2020/09/02	51	10.60	73	10.52	10.65	-22	2,172	-1.01%
2020/09/01	2	10.40	0	0.00	10.40	2	2,149	0.09%
2020/08/31	63	10.35	20	10.32	10.20	43	2,141	2.01%
2020/08/27	7	10.05	14	10.15	10.10	-7	2,125	-0.33%
2020/08/25	2	10.00	10	10.05	10.00	-8	2,209	-0.36%
2020/08/24	0	0.00	10	9.99	9.97	-10	2,192	-0.46%
2020/08/21	15	10.03	6	10.08	10.00	9	2,248	0.40%
2020/08/20	8	9.95	10	10.09	9.99	-2	2,241	-0.09%
2020/08/19	12	10.57	2	10.30	10.30	10	2,222	0.45%
2020/08/18	0	0.00	5	10.44	10.35	-5	2,201	-0.23%
2020/08/17	11	10.29	2	10.30	10.35	9	2,194	0.41%
2020/08/13	2	10.25	3	10.20	10.20	-1	2,198	-0.05%
2020/08/12	6	10.25	3	10.25	10.25	3	2,194	0.14%
2020/08/11	3	10.47	16	10.37	10.50	-13	2,183	-0.60%
2020/08/10	4	10.24	0	0.00	10.20	4	2,127	0.19%
2020/08/07	0	0.00	0.1	10.30	10.25	-0.1	2,142	0.00%
2020/08/06	3	10.35	3	10.30	10.30	0	2,171	0.00%
2020/08/05	12	10.38	25	10.27	10.25	-13	2,168	-0.60%
2020/08/04	7	10.19	0	0.00	10.15	7	2,169	0.32%
2020/08/03	9	10.29	6	10.35	10.30	3	2,165	0.14%
2020/07/31	3	10.20	10	10.20	10.20	-7	2,162	-0.32%
2020/07/30	1	10.15	0	0.00	10.15	1	2,231	0.04%
2020/07/28	15	10.10	1	10.10	10.05	14	2,234	0.63%
2020/07/27	0	0.00	2	10.25	10.20	-2	2,244	-0.09%
2020/07/24	13	10.48	0	0.00	10.30	13	2,270	0.57%
2020/07/23	11.1	10.80	20	10.85	10.75	-8.9	2,269	-0.39%
2020/07/22	155	10.80	143	10.86	11.00	12	2,365	0.51%	大買/大賣/
2020/07/21	2.1	10.40	0	0.00	10.35	2.1	2,281	0.09%
2020/07/20	10	10.10	4	10.40	10.40	6	2,285	0.26%
2020/07/17	20	10.39	5	10.35	10.25	15	2,236	0.67%
2020/07/16	24	10.58	1	10.70	10.55	23	2,234	1.03%
2020/07/15	19	10.77	0	0.00	10.70	19	2,211	0.86%
2020/07/14	1	10.90	8	10.90	10.90	-7	2,211	-0.32%
2020/07/10	3	10.98	2	11.05	10.95	1	2,220	0.05%
2020/07/09	0	0.00	15	11.38	11.30	-15	2,211	-0.68%
2020/07/08	6	11.03	38	10.96	11.10	-32	2,227	-1.44%
2020/07/07	1	10.95	2	11.20	10.90	-1	2,264	-0.04%
2020/07/06	5	11.21	51	11.17	11.10	-46	2,395	-1.92%
2020/07/03	22	11.05	148	11.10	11.05	-126	2,401	-5.25%	大賣/鉅額交易
2020/07/02	4	11.15	0	0.00	11.15	4	2,394	0.17%
2020/07/01	15	10.95	0	0.00	10.95	15	2,370	0.63%
2020/06/30	10	10.98	16	11.00	10.90	-6	2,347	-0.26%
2020/06/29	26	10.77	3	10.73	10.75	23	2,313	0.99%
2020/06/24	0	0.00	25	10.89	10.85	-25	2,311	-1.08%
2020/06/23	1	10.90	5	10.85	11.00	-4	2,323	-0.17%
2020/06/22	44	11.17	2	11.18	11.15	42	2,322	1.81%
2020/06/19	66	11.25	34	11.21	11.15	32	2,357	1.36%
2020/06/18	53	11.34	23	11.25	11.50	30	2,329	1.29%
2020/06/17	27	10.69	54	10.65	10.70	-27	2,197	-1.23%
2020/06/16	5	10.35	0	0.00	10.45	5	2,161	0.23%
2020/06/15	8	10.30	3	10.30	10.20	5	2,201	0.23%
2020/06/12	0	0.00	4	10.10	10.15	-4	2,211	-0.18%
2020/06/11	13	10.45	19	10.33	10.30	-6	2,245	-0.27%
2020/06/10	31	10.30	7	10.32	10.25	24	2,206	1.09%
2020/06/09	24	10.57	1	10.50	10.50	23	2,252	1.02%
2020/06/08	17	10.61	11	10.49	10.55	6	2,270	0.26%
2020/06/05	0	0.00	12	10.17	10.30	-12	2,186	-0.55%
2020/06/04	3	10.10	4	10.33	10.10	-1	2,185	-0.05%
2020/06/03	3	10.15	2.3	10.24	10.20	0.7	2,186	0.03%
2020/06/02	11	9.99	45	10.04	10.15	-34	2,156	-1.58%
2020/06/01	10	9.68	19	9.75	9.77	-9	2,061	-0.44%
2020/05/29	5	9.71	2	9.79	9.68	3	2,059	0.15%
2020/05/28	7	9.74	22	9.82	9.75	-15	2,064	-0.73%
2020/05/27	6	9.52	0	0.00	9.52	6	2,024	0.30%
2020/05/26	5	9.52	9	9.49	9.47	-4	2,039	-0.20%
2020/05/25	22	9.36	0	0.00	9.35	22	2,048	1.07%
2020/05/22	10	9.77	7	9.65	9.65	3	2,031	0.15%
2020/05/21	0	0.00	10	9.89	9.89	-10	2,033	-0.49%
2020/05/20	5	9.93	5	10.05	9.87	0	2,036	0.00%
2020/05/19	5	9.93	0	0.00	9.85	5	2,017	0.25%
2020/05/18	7	9.91	0	0.00	9.85	7	2,035	0.34%
2020/05/15	0	0.00	16	9.98	10.05	-16	2,043	-0.78%
2020/05/14	37.9	10.02	52	10.04	10.05	-14.1	2,047	-0.69%
2020/05/13	5	10.15	5	10.30	10.15	0	2,125	0.00%
2020/05/12	1	10.05	17	10.08	10.15	-16	2,122	-0.75%
2020/05/11	11	10.12	3	10.10	10.20	8	2,177	0.37%
2020/05/08	0	0.00	25	10.40	10.35	-25	2,178	-1.15%
2020/05/07	5	10.30	9	10.34	10.40	-4	2,176	-0.18%
2020/05/06	6	10.30	0	0.00	10.20	6	2,173	0.28%
2020/05/04	4	10.40	0	0.00	10.40	4	2,124	0.19%
2020/04/29	5	10.88	4	10.83	10.65	1	2,155	0.05%
2020/04/28	5	10.50	30	10.60	10.55	-25	2,134	-1.17%
2020/04/27	36	10.56	14.1	10.67	10.70	21.9	2,161	1.01%
2020/04/24	2	9.96	34	10.22	10.30	-32	2,049	-1.56%
2020/04/23	16	10.02	5	10.15	9.99	11	2,019	0.54%
2020/04/22	0	0.00	10	9.83	9.94	-10	2,003	-0.50%
2020/04/21	16	9.85	7	9.97	9.77	9	2,001	0.45%
2020/04/20	0	0.00	5	9.99	9.98	-5	1,982	-0.25%
2020/04/17	8	10.00	2	10.15	9.95	6	1,993	0.30%
2020/04/16	10	10.05	8	10.03	10.05	2	1,973	0.10%
2020/04/15	28	10.17	8	10.07	10.10	20	1,968	1.02%
2020/04/14	7	10.00	0	0.00	10.00	7	1,948	0.36%
2020/04/13	10	9.95	8	9.97	9.94	2	1,936	0.10%
2020/04/10	14	10.01	11	9.95	9.94	3	1,849	0.16%
2020/04/09	22	10.05	82	10.14	10.20	-60	1,814	-3.31%
2020/04/08	10	9.20	10	9.24	9.30	0	1,670	0.00%
2020/04/07	6	9.08	7	9.08	9.06	-1	1,642	-0.06%
2020/04/06	0	0.00	4	9.00	9.03	-4	1,635	-0.24%
2020/03/31	2	9.02	1	9.00	8.98	1	1,621	0.06%
2020/03/30	4	8.76	2	8.88	8.85	2	1,662	0.12%
2020/03/27	8	9.12	0	0.00	8.90	8	1,657	0.48%
2020/03/26	0	0.00	2	9.15	8.98	-2	1,646	-0.12%
2020/03/25	105	8.79	130	8.97	9.11	-25	1,630	-1.53%	大買/大賣/
2020/03/24	31	8.50	0	0.00	8.38	31	1,572	1.97%
2020/03/23	0	0.00	11	8.26	8.34	-11	1,641	-0.67%
2020/03/20	11.5	8.75	10	8.72	8.72	1.5	1,642	0.09%
2020/03/19	104	8.53	17.2	7.87	8.35	86.8	1,624	5.35%	大買/
2020/03/18	5	8.65	0	0.00	8.72	5	1,596	0.31%
2020/03/17	1	8.56	0	0.00	8.56	1	1,603	0.06%
2020/03/16	0	0.00	18	9.49	9.22	-18	1,576	-1.14%
2020/03/13	52	9.05	4	9.10	9.20	48	1,587	3.02%
2020/03/12	43	10.03	4	10.14	10.05	39	1,570	2.48%
2020/03/11	4	10.80	0	0.00	10.80	4	1,840	0.22%
2020/03/10	23	10.90	2	10.90	11.00	21	1,962	1.07%
2020/03/09	4	11.50	6	11.50	11.25	-2	1,981	-0.10%
2020/03/06	0	0.00	2	11.95	11.90	-2	1,975	-0.10%
2020/03/05	0	0.00	12.1	12.16	12.05	-12.1	1,986	-0.61%
2020/03/04	0	0.00	1	12.00	11.95	-1	1,984	-0.05%
2020/03/03	4	11.95	44	12.10	11.95	-40	1,986	-2.01%
2020/03/02	9	11.73	9	11.84	11.85	0	1,976	0.00%
2020/02/27	4	12.05	3	12.48	12.05	1	1,965	0.05%
2020/02/26	6	12.33	11	12.42	12.35	-5	1,948	-0.26%
2020/02/25	4	11.85	27	12.11	12.20	-23	1,927	-1.19%
2020/02/24	0	0.00	1	12.20	12.25	-1	1,921	-0.05%
2020/02/20	0	0.00	1	12.40	12.50	-1	1,933	-0.05%
2020/02/19	5	12.40	5	12.55	12.35	0	1,933	0.00%
2020/02/18	0	0.00	31	12.40	12.40	-31	1,926	-1.61%
2020/02/17	1	12.45	5	12.40	12.40	-4	1,935	-0.21%
2020/02/14	6	12.49	0	0.00	12.40	6	1,922	0.31%
2020/02/13	4	12.15	1	12.15	12.20	3	1,835	0.16%
2020/02/12	0	0.00	10	12.08	12.40	-10	1,863	-0.54%
2020/02/11	3	11.58	6	11.60	11.60	-3	1,804	-0.17%
2020/02/10	0	0.00	2	11.25	11.25	-2	1,777	-0.11%
2020/02/06	0	0.00	6	11.32	11.30	-6	1,780	-0.34%
2020/02/04	1	10.55	9	10.78	11.00	-8	1,774	-0.45%
2020/02/03	20	10.32	40	11.15	10.40	-20	1,765	-1.13%
2020/01/31	2	11.38	1	11.30	11.30	1	1,739	0.06%
2020/01/30	17	11.28	4	11.25	11.25	13	1,736	0.75%
2020/01/17	1	12.40	10	12.40	12.35	-9	1,728	-0.52%
2020/01/16	2	12.35	0	0.00	12.40	2	1,742	0.11%
2020/01/15	1	12.40	1	12.45	12.40	0	1,814	0.00%
2020/01/13	1	12.60	5	12.46	12.45	-4	1,887	-0.21%
2020/01/08	8	12.21	0	0.00	12.40	8	1,890	0.42%
2020/01/07	12	12.42	0	0.00	12.50	12	1,876	0.64%
2020/01/06	3	12.60	0	0.00	12.60	3	1,874	0.16%
2020/01/03	3	12.70	5	13.01	12.85	-2	1,871	-0.11%
2019/12/27	1	12.90	0	0.00	12.95	1	1,853	0.05%
2019/12/25	6	12.94	0	0.00	12.80	6	1,898	0.32%
2019/12/24	0	0.00	1	12.75	12.80	-1	1,876	-0.05%
2019/12/19	0	0.00	26	12.79	12.80	-26	1,892	-1.37%
2019/12/18	53	13.07	36	12.95	12.85	17	1,895	0.90%
2019/12/17	1	12.55	0	0.00	12.65	1	1,815	0.06%
2019/12/16	10	12.60	0	0.00	12.55	10	1,812	0.55%
2019/12/13	16	12.52	0	0.00	12.50	16	1,813	0.88%
2019/12/12	14	12.91	14	12.79	12.70	0	1,841	0.00%
2019/12/10	3	12.85	1	12.70	12.85	2	1,808	0.11%
2019/12/06	70	13.41	62	13.39	13.40	8	1,775	0.45%
2019/12/05	18	12.68	16	12.99	13.20	2	1,491	0.13%
2019/12/04	17	12.02	0	0.00	12.00	17	1,500	1.13%
2019/12/03	0	0.00	3	12.35	12.25	-3	1,498	-0.20%
2019/12/02	5	12.35	20	12.35	12.35	-15	1,534	-0.98%
2019/11/28	1	12.65	0	0.00	12.65	1	1,618	0.06%
2019/11/27	0	0.00	0.1	12.75	12.70	-0.1	1,665	-0.01%
2019/11/26	0	0.00	0.6	12.80	12.75	-0.6	1,678	-0.04%
2019/11/25	1	12.65	0	0.00	12.60	1	1,699	0.06%
2019/11/22	3	12.75	10	12.75	12.70	-7	1,702	-0.41%
2019/11/21	0	0.00	4.2	12.75	12.75	-4.2	1,718	-0.25%
2019/11/20	0	0.00	12	12.62	12.65	-12	1,731	-0.69%
2019/11/19	0	0.00	10.1	12.61	12.60	-10.1	1,862	-0.54%
2019/11/18	5.8	12.71	20	12.70	12.70	-14.2	1,873	-0.76%
2019/11/15	10	12.70	1	12.75	12.65	9	1,891	0.48%
2019/11/14	19	12.83	3	12.82	12.60	16	1,883	0.85%
2019/11/13	2	13.05	0	0.00	13.00	2	1,862	0.11%
2019/11/11	9	13.23	1	13.30	13.10	8	1,863	0.43%
2019/11/08	3	13.75	0	0.00	13.75	3	1,814	0.17%
2019/11/06	5	13.80	0	0.00	13.75	5	1,821	0.27%
2019/11/04	10	13.83	0	0.00	13.85	10	1,826	0.55%
2019/11/01	4	13.83	0	0.00	13.90	4	1,836	0.22%
2019/10/30	12	14.04	0	0.00	14.05	12	1,855	0.65%
2019/10/29	60	14.15	5	14.20	14.10	55	1,894	2.90%
2019/10/25	11	14.30	0	0.00	14.25	11	1,884	0.58%
2019/10/24	10	14.40	0.1	14.40	14.40	10	1,899	0.52%
2019/10/23	50	14.55	6	14.28	14.25	44	1,904	2.31%
2019/10/22	1	14.10	0	0.00	14.15	1	1,858	0.05%
2019/10/21	2	14.10	2	14.08	14.20	0	1,892	0.00%
2019/10/17	0	0.00	4	13.80	13.85	-4	2,176	-0.18%
2019/10/14	3	13.90	1	13.85	13.90	2	2,178	0.09%
2019/10/09	1	13.85	0	0.00	13.80	1	2,177	0.05%
2019/10/08	0	0.00	0	14.00	13.90	0	2,177	0.00%
2019/10/07	1	13.95	0	0.00	13.95	1	2,182	0.05%
2019/10/01	2	14.00	0	0.00	13.90	2	2,220	0.09%
2019/09/27	11	14.12	0	0.00	14.00	11	2,212	0.50%
2019/09/26	2	14.30	0	0.00	14.30	2	2,189	0.09%
2019/09/25	2	14.45	1	14.40	14.40	1	2,189	0.05%
2019/09/20	4	14.50	0	0.00	14.55	4	2,204	0.18%
2019/09/19	0	0.00	4	14.60	14.50	-4	2,230	-0.18%
2019/09/18	3	14.70	0	0.00	14.60	3	2,241	0.13%
2019/09/17	7	14.80	10	14.75	14.70	-3	2,254	-0.13%
2019/09/16	12	14.47	0	0.00	14.40	12	2,232	0.54%
2019/09/12	5	14.62	0	0.00	14.55	5	2,256	0.22%
2019/09/11	1	14.55	0	0.00	14.60	1	2,273	0.04%
2019/09/10	6	14.57	11	14.56	14.60	-5	2,280	-0.22%
2019/09/09	14	14.94	0	0.00	15.00	14	2,269	0.62%
2019/09/06	4	15.29	51	15.23	15.15	-47	2,239	-2.10%
2019/09/05	21	15.01	8	14.93	14.80	13	2,104	0.62%
2019/09/04	12	14.83	23	14.80	14.90	-11	2,086	-0.53%
2019/09/03	13	14.65	2	14.63	14.55	11	2,066	0.53%
2019/09/02	4	15.11	6	15.13	15.15	-2	2,022	-0.10%
2019/08/30	3	15.08	3	15.20	15.00	0	1,985	0.00%
2019/08/29	6	14.96	0	0.00	15.00	6	1,935	0.31%
2019/08/28	8	15.02	40	15.18	15.10	-32	1,922	-1.66%
2019/08/27	13	14.92	40	14.91	14.90	-27	1,896	-1.42%
2019/08/26	3	14.90	3	14.88	15.00	0	1,894	0.00%
2019/08/22	43	15.40	47	15.51	15.45	-4	1,866	-0.21%
2019/08/21	0	0.00	5	14.96	15.05	-5	1,732	-0.29%
2019/08/20	18	14.61	22	14.78	14.60	-4	1,709	-0.23%
2019/08/19	1	14.55	1	14.60	14.55	0	1,691	0.00%
2019/08/16	0	0.00	1	14.45	14.50	-1	1,691	-0.06%
2019/08/15	2	14.40	10	14.40	14.40	-8	1,691	-0.47%
2019/08/14	15	14.53	0	0.00	14.55	15	1,695	0.88%
2019/08/13	0	0.00	19	14.51	14.50	-19	1,691	-1.12%
2019/08/12	3	14.40	12	14.45	14.45	-9	1,702	-0.53%
2019/08/08	8	14.48	13	14.65	14.50	-5	1,712	-0.29%
2019/08/07	11	14.45	13	14.37	14.40	-2	1,711	-0.12%
2019/08/06	7	14.03	34	14.06	14.20	-27	1,716	-1.57%
2019/08/05	10	14.37	9	14.35	14.25	1	1,713	0.06%
2019/08/02	23	14.73	28	14.71	14.70	-5	1,720	-0.29%
2019/08/01	1	15.05	13	15.10	15.05	-12	1,742	-0.69%
2019/07/31	30	15.14	10	15.20	15.20	20	1,737	1.15%
2019/07/30	19	15.69	16	15.75	15.60	3	1,695	0.18%
2019/07/29	31	15.80	34	15.75	15.80	-3	1,700	-0.18%
2019/07/26	8	15.76	5	15.75	15.75	3	1,698	0.18%
2019/07/25	4	15.86	3	15.90	15.85	1	1,690	0.06%
2019/07/24	29	15.85	5	15.89	15.90	24	1,682	1.43%
2019/07/23	6.1	15.95	9	15.99	15.90	-2.9	1,684	-0.17%
2019/07/22	21	16.12	34	16.20	16.25	-13	1,687	-0.77%
2019/07/19	462	15.47	485	15.67	15.95	-23	1,571	-1.46%	大買/大賣/
2019/07/18	8	15.12	1	15.15	15.05	7	1,376	0.51%
2019/07/17	2	15.10	2	15.10	15.15	0	1,399	0.00%
2019/07/16	1	15.05	7	15.05	15.00	-6	1,425	-0.42%
2019/07/15	5	15.00	4	15.05	15.05	1	1,434	0.07%
2019/07/12	10	14.93	2	14.98	14.95	8	1,474	0.54%
2019/07/11	7	14.93	4	14.90	14.85	3	1,525	0.20%
2019/07/10	19	14.93	18	14.94	14.90	1	1,549	0.06%
2019/07/09	5	15.29	0	0.00	15.25	5	1,525	0.33%
2019/07/08	11	15.45	2	15.45	15.45	9	1,542	0.58%
2019/07/05	11	15.50	14	15.52	15.55	-3	1,584	-0.19%
2019/07/04	14	15.37	9	15.41	15.45	5	1,629	0.31%
2019/07/03	0	0.00	10	15.23	15.20	-10	1,804	-0.55%
2019/07/02	0	0.00	7	15.35	15.30	-7	1,891	-0.37%
2019/07/01	16	15.35	1	15.30	15.30	15	1,929	0.78%
2019/06/28	13	15.33	0	0.00	15.20	13	1,961	0.66%
2019/06/27	0	0.00	8	15.42	15.40	-8	1,991	-0.40%
2019/06/26	15	15.36	3	15.40	15.40	12	2,013	0.60%
2019/06/25	2	15.33	49	15.30	15.25	-47	2,021	-2.33%
2019/06/24	3	15.23	388	15.39	15.45	-385	2,036	-18.91%	大賣/鉅額交易
2019/06/21	370	15.30	6	15.26	15.20	364	2,087	17.44%	大買/鉅額交易
2019/06/20	17	15.09	6	15.18	15.15	11	2,110	0.52%
2019/06/19	4	14.90	3	15.00	14.90	1	2,195	0.05%
2019/06/18	12	14.71	6	14.63	14.65	6	2,225	0.27%
2019/06/17	14	14.93	5	15.05	14.95	9	2,248	0.40%
2019/06/14	10	14.75	0	0.00	14.70	10	2,261	0.44%
2019/06/13	4	14.65	5	14.65	14.65	-1	2,372	-0.04%
2019/06/12	5	14.70	2	14.65	14.75	3	2,428	0.12%
2019/06/11	27	14.61	5	14.75	14.70	22	2,451	0.90%
2019/06/10	5	14.40	0	0.00	14.40	5	2,468	0.20%
2019/06/05	0.1	14.30	1	14.50	14.40	-0.9	2,860	-0.03%
2019/06/04	6	14.38	3	14.45	14.35	3	3,079	0.10%
2019/06/03	1	14.45	2	14.45	14.45	-1	3,418	-0.03%
2019/05/31	42	14.65	5	14.60	14.65	37	3,553	1.04%
2019/05/30	5	14.50	4	14.44	14.50	1	3,633	0.03%
2019/05/29	1	14.35	0	0.00	14.35	1	3,695	0.03%
2019/05/28	7	14.21	3	14.20	14.25	4	3,847	0.10%
2019/05/27	13	14.27	0	0.00	14.20	13	3,922	0.33%
2019/05/24	14.7	14.35	0	0.00	14.30	14.7	4,013	0.37%
2019/05/23	9	14.33	2	14.40	14.35	7	4,100	0.17%
2019/05/22	0	0.00	3	14.55	14.50	-3	4,401	-0.07%
2019/05/21	8	14.45	13	14.43	14.50	-5	4,494	-0.11%
2019/05/20	5	14.40	0	0.00	14.35	5	4,588	0.11%
2019/05/17	15	14.56	16	14.50	14.55	-1	4,810	-0.02%
2019/05/16	17	14.95	6	14.97	14.75	11	4,843	0.23%
2019/05/15	4	15.09	0	0.00	15.15	4	4,899	0.08%
2019/05/14	16	14.65	7	14.56	14.80	9	4,933	0.18%
2019/05/13	0	0.00	14	14.79	14.75	-14	5,000	-0.28%
2019/05/10	31	15.06	14	15.03	14.75	17	5,007	0.34%
2019/05/09	5	15.00	15	15.20	15.10	-10	5,028	-0.20%
2019/05/08	22	15.15	4	15.15	15.15	18	5,043	0.36%
2019/05/07	2	15.30	4	15.39	15.40	-2	5,154	-0.04%
2019/05/06	12	15.33	3	15.55	15.15	9	5,218	0.17%
2019/05/03	1	15.80	0	0.00	15.80	1	5,228	0.02%
2019/05/02	3	15.83	0	0.00	15.80	3	5,266	0.06%
2019/04/30	5	15.72	8	15.75	15.75	-3	5,291	-0.06%
2019/04/29	8	15.79	6	15.87	15.70	2	5,376	0.04%
2019/04/26	8	16.18	0	0.00	16.15	8	5,435	0.15%
2019/04/25	0	0.00	8	16.60	16.55	-8	5,869	-0.14%
2019/04/24	0	0.00	4	16.90	16.60	-4	5,968	-0.07%
2019/04/23	1	16.80	0	0.00	16.70	1	5,996	0.02%
2019/04/22	0	0.00	2	17.00	16.90	-2	5,973	-0.03%
2019/04/19	40	16.75	0	0.00	16.75	40	5,955	0.67%
2019/04/18	30	16.84	8	16.80	16.60	22	5,969	0.37%
2019/04/17	1	17.15	12	17.10	16.90	-11	6,070	-0.18%
2019/04/16	3	16.85	4	16.86	16.90	-1	6,069	-0.02%
2019/04/15	0	17.10	4	16.94	16.95	-4	6,050	-0.07%
2019/04/12	19	16.88	10	16.94	16.85	9	6,059	0.15%
2019/04/11	27	16.98	1	16.95	16.95	26	6,038	0.43%
2019/04/10	13	17.13	26	17.18	17.15	-13	6,000	-0.22%
2019/04/09	36	17.58	19	17.59	17.45	17	5,961	0.29%
2019/04/08	11	17.28	23	17.28	17.25	-12	5,792	-0.21%
2019/04/03	4	17.15	7	17.11	17.10	-3	5,724	-0.05%
2019/04/02	4	16.88	1	17.10	16.85	3	5,692	0.05%
2019/04/01	1	17.05	0	0.00	16.95	1	5,653	0.02%
2019/03/29	448	16.90	405	16.92	17.00	43	5,621	0.77%	大買/大賣/
2019/03/28	824	16.77	867	16.77	16.80	-43	5,609	-0.77%	大買/大賣/
2019/03/27	2	17.00	0	0.00	17.00	2	5,597	0.04%
2019/03/26	143	17.18	193	17.01	17.25	-50	5,591	-0.89%	大買/大賣/
2019/03/25	86	16.45	84	16.43	16.50	2	5,603	0.04%
2019/03/22	17	16.88	4	16.90	16.80	13	5,608	0.23%
2019/03/21	0	0.00	1	17.10	17.10	-1	5,529	-0.02%
2019/03/20	0	0.00	16	17.26	17.15	-16	5,485	-0.29%
2019/03/19	12	17.20	6	17.35	17.25	6	5,478	0.11%
2019/03/18	32	17.37	7	17.28	17.40	25	5,438	0.46%
2019/03/15	4	17.10	1	17.10	17.05	3	5,356	0.06%
2019/03/14	14	17.11	1	17.15	17.05	13	5,335	0.24%
2019/03/13	0	0.00	3	17.28	17.20	-3	5,387	-0.06%
2019/03/12	7	17.46	9	17.45	17.30	-2	5,382	-0.04%
2019/03/11	55	17.56	42	17.60	17.50	13	5,324	0.24%
2019/03/08	6	17.52	161	17.41	17.70	-155	5,130	-3.02%	大賣/鉅額交易
2019/03/07	96	17.36	110	17.32	17.45	-14	4,952	-0.28%	大賣/
2019/03/06	11	17.22	56	17.31	17.50	-45	4,694	-0.96%
2019/03/05	10	17.30	20	17.29	17.30	-10	4,615	-0.22%
2019/03/04	67	17.26	3	17.20	17.20	64	4,559	1.40%
2019/02/27	1,786	17.00	1,766	16.84	17.30	20	4,536	0.44%	大買/大賣/
2019/02/26	12	17.11	34	17.03	16.90	-22	4,455	-0.49%
2019/02/25	95	17.22	84	17.32	17.10	11	4,736	0.23%
2019/02/22	28	17.09	32	17.04	17.00	-4	4,708	-0.08%
2019/02/21	51	17.40	62	17.51	17.40	-11	4,642	-0.24%
2019/02/20	5	17.06	0	0.00	17.00	5	4,370	0.11%
2019/02/19	68	16.98	62	16.93	17.05	6	4,377	0.14%
2019/02/18	668	16.85	677	17.09	16.95	-9	4,390	-0.20%	大買/大賣/
2019/02/15	0	0.00	23	16.51	16.40	-23	4,188	-0.55%
2019/02/14	20	16.58	0	0.00	16.40	20	4,205	0.48%
2019/02/13	19	16.38	20	16.35	16.40	-1	4,176	-0.02%
2019/02/12	36	16.26	50	16.43	16.50	-14	4,223	-0.33%
2019/02/11	63	16.03	0	0.00	16.05	63	4,605	1.37%
2019/01/30	708	16.00	689	15.99	16.00	19	4,672	0.41%	大買/大賣/
2019/01/29	545	16.00	540	16.01	16.10	5	4,686	0.11%	大買/大賣/
2019/01/28	23	16.41	14	16.47	16.30	9	4,653	0.19%
2019/01/25	1	16.30	8	16.26	16.25	-7	4,598	-0.15%
2019/01/24	249	16.03	320	16.06	16.05	-71	4,606	-1.54%	大買/大賣/
2019/01/23	429	15.98	432	15.99	16.05	-3	4,665	-0.06%	大買/大賣/
2019/01/22	0	0.00	3	16.25	16.15	-3	4,643	-0.06%
2019/01/21	24	16.31	13	16.30	16.25	11	4,648	0.24%
2019/01/18	3	16.00	12	15.99	16.20	-9	4,708	-0.19%
2019/01/17	1,320	16.42	1,296	16.48	16.10	24	4,661	0.51%	大買/大賣/
2019/01/16	29	15.56	22	16.01	16.20	7	4,194	0.17%
2019/01/15	341	15.56	341	15.74	15.60	0	4,092	0.00%	大買/大賣/
2019/01/14	24	15.34	0	0.00	15.30	24	4,103	0.58%
2019/01/11	1	15.55	0	0.00	15.40	1	4,133	0.02%
2019/01/10	19	15.53	0	0.00	15.45	19	4,160	0.46%
2019/01/09	56	15.82	13	15.81	15.60	43	4,163	1.03%
2019/01/08	20	15.75	31	15.60	15.75	-11	4,043	-0.27%
2019/01/07	9	15.02	10	15.01	15.00	-1	4,012	-0.02%
2019/01/04	20	14.77	11	14.75	14.65	9	4,107	0.22%
2019/01/03	16	15.13	8	15.28	15.10	8	4,168	0.19%
2019/01/02	4	15.28	0	0.00	15.20	4	4,197	0.10%
2018/12/28	37	15.34	14	15.38	15.50	23	4,221	0.54%
2018/12/27	31	15.19	26	15.21	15.15	5	4,285	0.12%
2018/12/26	40	15.12	33	15.21	14.95	7	4,451	0.16%
2018/12/25	44	15.39	6	15.41	15.40	38	4,515	0.84%
2018/12/24	5	15.60	5	15.72	15.70	0	4,513	0.00%
2018/12/22	0	0.00	2	15.70	15.55	-2	4,537	-0.04%
2018/12/21	9	15.47	4	15.40	15.55	5	4,645	0.11%
2018/12/20	9	15.69	8	15.68	15.50	1	4,647	0.02%
2018/12/19	5	15.90	5	16.00	15.90	0	4,649	0.00%
2018/12/18	28	16.17	14	16.04	16.00	14	4,647	0.30%
2018/12/17	18	15.99	93	16.13	16.35	-75	4,579	-1.64%
2018/12/14	289	15.98	291	16.11	16.05	-2	4,556	-0.04%	大買/大賣/
2018/12/13	5	15.84	6	15.99	15.90	-1	4,546	-0.02%
2018/12/12	10	15.95	10	15.90	15.90	0	4,684	0.00%
2018/12/11	28	15.54	0	0.00	15.55	28	4,707	0.59%
2018/12/10	23	15.43	22	15.50	15.40	1	4,788	0.02%
2018/12/07	18	15.86	8	16.00	15.85	10	4,800	0.21%
2018/12/06	27	16.00	21	16.38	15.75	6	4,785	0.13%
2018/12/05	16	16.41	4	16.43	16.45	12	4,724	0.25%
2018/12/04	16	16.67	5	16.60	16.60	11	4,732	0.23%
2018/12/03	98	16.74	32	16.76	16.80	66	4,739	1.39%
2018/11/30	29	16.32	11	16.41	16.35	18	4,680	0.38%
2018/11/29	31	16.47	25	16.46	16.30	6	4,691	0.13%
2018/11/28	29	16.36	212	16.43	16.55	-183	4,629	-3.95%	大賣/鉅額交易
2018/11/27	33	16.23	2	16.28	16.30	31	4,590	0.68%
2018/11/26	7	16.21	2	16.20	16.10	5	4,580	0.11%
2018/11/23	36	16.05	24	16.15	16.15	12	4,564	0.26%
2018/11/22	307	16.43	63	16.51	16.00	244	4,524	5.39%	大買/鉅額交易
2018/11/21	8	16.06	59	16.23	16.35	-51	4,230	-1.21%
2018/11/20	1	16.05	10	16.00	16.05	-9	4,207	-0.21%
2018/11/19	3	15.92	23	15.91	16.10	-20	4,250	-0.47%
2018/11/16	44	16.12	46	16.10	15.90	-2	4,344	-0.05%
2018/11/15	30	15.92	12	15.89	16.05	18	4,383	0.41%
2018/11/14	5	15.58	2	15.55	15.45	3	4,296	0.07%
2018/11/13	13	15.08	13	15.13	15.45	0	4,290	0.00%
2018/11/12	13	15.66	12	15.53	15.40	1	4,246	0.02%
2018/11/09	14	15.69	33	15.61	15.75	-19	4,234	-0.45%
2018/11/08	80	15.93	64	16.02	15.85	16	4,172	0.38%
2018/11/07	3	14.93	9	15.01	15.20	-6	3,792	-0.16%
2018/11/06	10	14.88	1	15.10	14.75	9	3,838	0.23%
2018/11/05	9	14.91	3	14.92	14.85	6	3,808	0.16%
2018/11/02	21	15.16	27	15.02	15.00	-6	3,869	-0.16%
2018/11/01	5	15.00	6	15.08	14.90	-1	4,126	-0.02%
2018/10/31	2	14.68	39	14.56	14.85	-37	4,115	-0.90%
2018/10/30	2	14.00	0	0.00	14.10	2	4,062	0.05%
2018/10/29	4	14.10	2	14.50	14.10	2	4,281	0.05%
2018/10/26	11	14.21	22	14.24	14.30	-11	4,329	-0.25%
2018/10/25	13	13.99	75	14.04	13.90	-62	4,371	-1.42%
2018/10/24	3	14.40	7	14.58	14.55	-4	4,621	-0.09%
2018/10/23	4	14.58	23	14.58	14.55	-19	4,671	-0.41%
2018/10/22	5	14.63	13	14.65	14.80	-8	4,795	-0.17%
2018/10/19	5	14.26	10	14.20	14.50	-5	4,891	-0.10%
2018/10/18	5	14.60	22	14.60	14.50	-17	4,889	-0.35%
2018/10/17	0	0.00	238	14.58	14.50	-238	4,869	-4.89%	大賣/鉅額交易
2018/10/16	255	14.30	67	14.30	14.35	188	4,870	3.86%	大買/鉅額交易
2018/10/15	2	14.35	21	14.40	14.15	-19	4,884	-0.39%
2018/10/12	356	14.09	356	14.31	14.50	0	4,880	0.00%	大買/大賣/
2018/10/11	16	13.97	5	13.95	13.95	11	4,801	0.23%
2018/10/09	5	15.55	12	15.57	15.45	-7	4,771	-0.15%
2018/10/08	2	15.88	30	15.81	15.70	-28	4,803	-0.58%
2018/10/05	19	16.10	19	15.98	15.90	0	4,931	0.00%
2018/10/04	17	16.71	18	16.74	16.55	-1	4,861	-0.02%
2018/10/03	2	16.60	19	16.69	16.75	-17	4,697	-0.36%
2018/10/02	0	0.00	10	16.48	16.45	-10	4,632	-0.22%
2018/10/01	3	16.45	15	16.50	16.60	-12	4,643	-0.26%
2018/09/28	81	16.50	95	16.53	16.40	-14	4,668	-0.30%
2018/09/27	18	16.12	12	16.19	16.25	6	4,584	0.13%
2018/09/26	22	16.19	48	16.16	16.10	-26	4,585	-0.57%
2018/09/25	43	16.10	48	16.10	16.20	-5	4,636	-0.11%
2018/09/21	2	15.95	3	16.00	15.95	-1	4,639	-0.02%
2018/09/20	2	15.95	32	15.92	15.85	-30	4,654	-0.64%
2018/09/19	13	16.05	2	16.10	16.10	11	4,668	0.24%
2018/09/18	28	16.47	2	16.58	15.95	26	4,677	0.56%
2018/09/17	1	16.00	18	16.28	16.50	-17	4,602	-0.37%
2018/09/14	25	16.19	17	16.11	16.20	8	4,593	0.17%
2018/09/13	8	15.97	15	15.94	16.00	-7	4,592	-0.15%
2018/09/12	1	15.65	6	15.65	15.65	-5	4,625	-0.11%
2018/09/11	3	15.75	18	15.78	15.75	-15	4,733	-0.32%
2018/09/10	3	15.60	18	15.54	15.60	-15	4,896	-0.31%
2018/09/07	5	15.87	0	0.00	15.85	5	4,937	0.10%
2018/09/06	6	16.19	1	16.20	16.15	5	4,966	0.10%
2018/09/05	5	16.49	3	16.50	16.45	2	5,089	0.04%
2018/09/04	2	16.50	0	0.00	16.50	2	5,545	0.04%
2018/09/03	4	16.66	4	16.54	16.45	0	5,695	0.00%
2018/08/31	6	16.72	1	16.85	16.85	5	5,849	0.09%
2018/08/30	11	16.95	31.5	16.90	16.75	-20.5	6,028	-0.34%
2018/08/29	101	16.77	94	16.80	16.80	7	6,113	0.11%	大買/
2018/08/28	2	16.95	14	16.82	16.70	-12	6,330	-0.19%
2018/08/27	27	16.73	64	16.65	16.90	-37	6,357	-0.58%
2018/08/24	43	16.66	66	16.57	16.75	-23	6,536	-0.35%
2018/08/23	54	17.05	31	16.85	16.80	23	7,265	0.32%
2018/08/22	71	16.71	47	16.83	17.00	24	7,204	0.33%
2018/08/21	1	16.10	44	16.22	16.45	-43	7,150	-0.60%
2018/08/20	4	16.03	18	16.05	16.05	-14	7,257	-0.19%
2018/08/17	4	16.41	0	0.00	16.20	4	7,310	0.05%
2018/08/16	9	16.11	40	16.18	16.30	-31	7,391	-0.42%
2018/08/15	1	16.20	10	16.35	16.25	-9	7,885	-0.11%
2018/08/14	40	16.50	69	16.51	16.60	-29	7,950	-0.36%
2018/08/13	34	16.59	16	16.36	16.15	18	8,002	0.22%
2018/08/10	4	17.53	15	17.47	17.35	-11	7,930	-0.14%
2018/08/09	31	17.52	139	17.57	17.60	-108	8,005	-1.35%	大賣/鉅額交易
2018/08/08	96	17.86	53	17.69	17.90	43	8,109	0.53%
2018/08/07	59	17.63	1	17.40	17.70	58	7,844	0.74%
2018/08/06	4	17.15	24	17.06	17.25	-20	7,815	-0.26%
2018/08/03	67	17.37	121	17.38	17.30	-54	7,830	-0.69%	大賣/
2018/08/02	22	18.52	47	18.39	18.20	-25	7,770	-0.32%
2018/08/01	64	18.52	57	18.53	18.75	7	7,752	0.09%
2018/07/31	129	18.43	8	18.45	18.45	121	7,600	1.59%	大買/鉅額交易
2018/07/30	28	17.93	8	17.99	18.25	20	7,381	0.27%
2018/07/27	22	18.16	10	18.06	18.00	12	7,388	0.16%
2018/07/26	21	18.45	53	18.41	18.45	-32	7,300	-0.44%
2018/07/25	10	18.10	7	18.00	18.10	3	7,238	0.04%
2018/07/24	6	17.55	17	17.73	17.85	-11	7,412	-0.15%
2018/07/23	24	17.44	9	17.39	17.35	15	7,456	0.20%
2018/07/20	8	17.97	7	18.05	17.80	1	7,471	0.01%
2018/07/19	3	18.30	4	18.14	18.15	-1	7,477	-0.01%
2018/07/18	3	18.20	43	18.45	18.10	-40	7,612	-0.53%
2018/07/17	4	18.34	0	0.00	18.25	4	7,612	0.05%
2018/07/16	2	18.45	49	18.48	18.40	-47	7,577	-0.62%
2018/07/13	93	18.30	333	18.25	18.35	-240	7,551	-3.18%	大賣/鉅額交易
2018/07/12	3	17.27	2	17.35	17.40	1	7,465	0.01%
2018/07/11	40	17.14	22	17.20	17.10	18	7,593	0.24%
2018/07/10	0	0.00	15	17.34	17.40	-15	7,629	-0.20%
2018/07/09	2	17.00	9	17.06	17.00	-7	7,671	-0.09%
2018/07/06	96	16.68	22	16.95	16.90	74	7,682	0.96%
2018/07/05	34	17.46	18	17.48	17.05	16	7,766	0.21%
2018/07/04	0	0.00	2	17.20	17.30	-2	7,780	-0.03%
2018/07/03	92	17.41	129	17.62	17.30	-37	7,802	-0.47%	大賣/
2018/07/02	20	18.21	8	18.13	18.00	12	7,768	0.15%
2018/06/29	16	18.42	13	18.45	18.35	3	7,869	0.04%
2018/06/28	17	18.42	24	18.50	18.50	-7	7,857	-0.09%
2018/06/27	8	18.34	1	18.40	18.35	7	7,848	0.09%
2018/06/26	10	18.03	27	17.99	18.15	-17	7,840	-0.22%
2018/06/25	5	18.25	56	18.53	18.25	-51	7,795	-0.65%
2018/06/22	103	17.99	21	18.40	18.25	82	7,829	1.05%	大買/
2018/06/21	72	18.34	27	18.50	18.35	45	7,777	0.58%
2018/06/20	229	18.83	53	18.74	18.65	176	7,804	2.25%	大買/鉅額交易
2018/06/19	27	19.59	20	19.47	19.35	7	7,776	0.09%
2018/06/15	15	19.25	14	19.30	19.45	1	7,652	0.01%
2018/06/14	14	19.33	7	19.31	19.25	7	7,633	0.09%
2018/06/13	30	19.63	53	19.45	19.20	-23	7,617	-0.30%
2018/06/12	139	20.06	305	20.29	19.65	-166	7,640	-2.17%	大買/大賣/鉅額交易
2018/06/11	76	19.04	75	19.16	19.20	1	7,535	0.01%
2018/06/08	56	18.92	24	19.04	18.75	32	7,467	0.43%
2018/06/07	54	18.92	19	18.96	18.70	35	7,427	0.47%
2018/06/06	63	18.72	50	18.73	18.70	13	7,354	0.18%
2018/06/05	64	19.08	29	19.15	18.80	35	7,280	0.48%
2018/06/04	19	18.77	5	18.84	18.70	14	7,085	0.20%
2018/06/01	270	18.83	41	18.83	18.70	229	7,041	3.25%	大買/鉅額交易
2018/05/31	194	18.91	233	19.03	19.05	-39	6,878	-0.57%	大買/大賣/
2018/05/30	3	17.73	18	17.74	18.00	-15	6,152	-0.24%
2018/05/29	44	18.21	28	18.18	18.00	16	6,195	0.26%
2018/05/28	10	18.14	11	18.32	18.40	-1	6,152	-0.02%
2018/05/25	12	18.06	3	18.05	17.90	9	6,072	0.15%
2018/05/24	14	18.23	5	18.32	18.15	9	6,076	0.15%
2018/05/23	71	18.85	213	18.94	18.25	-142	6,062	-2.34%	大賣/鉅額交易
2018/05/22	9	17.96	9	17.92	18.00	0	5,648	0.00%
2018/05/21	125	17.93	18	17.99	18.20	107	5,674	1.89%	大買/鉅額交易
2018/05/18	2	17.35	45	17.46	17.50	-43	5,654	-0.76%
2018/05/17	48	18.02	139	17.93	17.90	-91	5,848	-1.56%	大賣/
2018/05/16	162	17.52	158	17.56	17.75	4	5,998	0.07%	大買/大賣/
2018/05/15	0	0.00	31	17.03	16.90	-31	5,972	-0.52%
2018/05/14	19	16.78	14	16.76	16.80	5	6,273	0.08%
2018/05/11	113	16.86	39	17.01	16.65	74	6,356	1.16%	大買/
2018/05/10	50	17.15	111	17.31	17.05	-61	6,398	-0.95%	大賣/
2018/05/09	24	17.27	12	17.29	17.05	12	6,669	0.18%
2018/05/08	39	16.96	20	17.04	17.05	19	7,126	0.27%
2018/05/07	74	17.31	26	17.07	17.25	48	7,247	0.66%
2018/05/04	40	17.05	5	17.09	16.85	35	7,311	0.48%
2018/05/03	17	16.71	3	16.77	16.80	14	7,359	0.19%
2018/05/02	35	16.95	84	16.95	17.20	-49	7,486	-0.65%
2018/04/30	80	16.71	144	16.94	17.20	-64	7,714	-0.83%	大賣/
2018/04/27	5	15.56	9	15.67	15.65	-4	7,843	-0.05%
2018/04/26	10	15.49	0	0.00	15.45	10	8,167	0.12%
2018/04/25	6	15.94	22	16.03	16.05	-16	8,388	-0.19%
2018/04/24	69	16.26	213	16.07	15.90	-144	9,363	-1.54%	大賣/鉅額交易
2018/04/23	9	17.42	8	17.55	17.30	1	9,509	0.01%
2018/04/20	10	17.50	14	17.67	17.70	-4	9,901	-0.04%
2018/04/19	11	17.48	18	17.49	17.40	-7	10,585	-0.07%
2018/04/18	11	17.31	8	17.39	17.20	3	10,752	0.03%
2018/04/17	36	17.54	241	17.66	17.30	-205	11,064	-1.85%	大賣/鉅額交易
2018/04/16	28	18.58	45	18.63	18.50	-17	12,078	-0.14%
2018/04/13	11	18.87	28	19.12	18.95	-17	12,706	-0.13%
2018/04/12	5	18.73	0	0.00	18.75	5	13,183	0.04%
2018/04/11	69	18.94	85	18.90	19.05	-16	13,630	-0.12%
2018/04/10	20	18.62	12.1	18.71	18.55	7.9	14,034	0.06%
2018/04/09	59	18.63	7	18.61	18.50	52	14,761	0.35%
2018/04/03	16	18.98	9	18.98	18.95	7	15,531	0.05%
2018/04/02	14	19.60	112	19.58	19.40	-98	16,392	-0.60%	大賣/
2018/03/31	100	19.35	29	19.35	19.35	71	17,581	0.40%
2018/03/30	40	19.15	22	19.31	19.20	18	18,764	0.10%
2018/03/29	2	19.15	12	19.38	19.05	-10	19,849	-0.05%
2018/03/28	51	19.17	7	19.16	19.15	44	21,765	0.20%
2018/03/27	30	19.55	45	19.35	19.45	-15	23,586	-0.06%
2018/03/26	2	18.70	4	18.86	18.80	-2	24,685	-0.01%
2018/03/23	30	18.81	6	18.99	18.85	24	24,766	0.10%
2018/03/22	55	19.74	12	19.90	19.70	43	24,810	0.17%
2018/03/21	35	19.72	7	20.02	19.70	28	24,960	0.11%
2018/03/20	54	19.78	17	20.05	19.90	37	25,132	0.15%
2018/03/19	44	20.63	15	20.47	20.35	29	25,359	0.11%
2018/03/16	32	20.59	56	20.62	20.40	-24	25,671	-0.09%
2018/03/15	144	20.97	137	20.96	21.05	7	25,711	0.03%	大買/大賣/
2018/03/14	16	20.05	105	20.09	20.00	-89	25,456	-0.35%	大賣/
2018/03/13	139	19.83	125	19.58	20.00	14	25,529	0.05%	大買/大賣/
2018/03/12	95	19.17	5	19.22	19.05	90	25,509	0.35%
2018/03/09	4	19.68	13	19.98	19.80	-9	25,555	-0.04%
2018/03/08	60	19.92	12	20.03	19.80	48	26,390	0.18%
2018/03/07	35	19.70	4	19.68	19.55	31	26,556	0.12%
2018/03/06	98	20.00	55	19.84	19.95	43	26,747	0.16%
2018/03/05	26	19.79	7	19.68	19.50	19	27,371	0.07%
2018/03/02	39	20.12	11	20.19	20.00	28	27,547	0.10%
2018/03/01	8	20.61	2	20.75	20.75	6	27,454	0.02%
2018/02/27	9	20.90	30	21.03	20.75	-21	27,447	-0.08%
2018/02/26	75	21.05	71	21.23	20.90	4	27,442	0.01%
2018/02/23	242	21.39	32.4	21.38	21.35	209.6	27,403	0.76%	大買/鉅額交易
2018/02/22	22	20.98	112	21.02	21.15	-90	27,350	-0.33%	大賣/
2018/02/21	76	21.01	58	20.96	21.00	18	27,269	0.07%
2018/02/12	44	19.99	56	20.19	20.15	-12	27,185	-0.04%
2018/02/09	58	19.09	86	19.19	20.00	-28	27,102	-0.10%
2018/02/08	183	20.19	127	20.40	19.80	56	26,868	0.21%	大買/大賣/
2018/02/07	160	21.37	114	21.30	20.85	46	26,649	0.17%	大買/大賣/
2018/02/06	237	21.11	337	21.37	20.60	-100	26,524	-0.38%	大買/大賣/
2018/02/05	15	22.08	70	22.50	22.70	-55	26,220	-0.21%
2018/02/02	15	22.90	255	22.98	22.95	-240	26,176	-0.92%	大賣/鉅額交易
2018/02/01	202	23.92	185	23.83	23.25	17	26,287	0.06%	大買/大賣/
2018/01/31	412	23.55	222	23.44	23.75	190	25,931	0.73%	大買/大賣/鉅額交易
2018/01/30	164	23.01	118	23.10	22.60	46	25,445	0.18%	大買/大賣/
2018/01/29	37	22.53	93	22.68	22.60	-56	25,338	-0.22%
2018/01/26	39	22.64	28	22.72	22.65	11	25,313	0.04%
2018/01/25	22	23.06	199.2	23.10	22.70	-177.2	25,384	-0.70%	大賣/鉅額交易
2018/01/24	33	23.28	66	23.17	23.50	-33	25,310	-0.13%
2018/01/23	146	23.01	416	22.90	22.60	-270	25,059	-1.08%	大買/大賣/鉅額交易
2018/01/22	350	23.47	279	23.58	23.35	71	24,794	0.29%	大買/大賣/
2018/01/19	31	23.61	295	23.61	23.90	-264	24,475	-1.08%	大賣/鉅額交易
2018/01/18	314.5	24.93	295	24.99	23.70	19.5	24,277	0.08%	大買/大賣/
2018/01/17	127	24.40	157	24.40	24.40	-30	23,460	-0.13%	大買/大賣/
2018/01/16	128	24.33	81	24.42	24.20	47	23,261	0.20%	大買/
2018/01/15	295	24.58	236	24.54	24.90	59	22,927	0.26%	大買/大賣/
2018/01/12	283	23.75	76	23.56	23.45	207	22,435	0.92%	大買/鉅額交易
2018/01/11	81.1	23.38	170	23.51	23.30	-88.9	22,256	-0.40%	大賣/
2018/01/10	253.5	24.78	247	24.58	24.00	6.5	21,933	0.03%	大買/大賣/
2018/01/09	104	23.56	81.2	23.68	24.45	22.8	20,832	0.11%	大買/
2018/01/08	52	23.62	153	23.47	23.10	-101	20,237	-0.50%	大賣/鉅額交易
2018/01/05	142	24.04	171	24.02	23.90	-29	19,752	-0.15%	大買/大賣/
2018/01/04	150	24.03	181	23.85	23.70	-31	19,324	-0.16%	大買/大賣/
2018/01/03	369	24.12	286	23.87	23.60	83	18,966	0.44%	大買/大賣/
2018/01/02	271	23.28	216	23.43	24.00	55	18,296	0.30%	大買/大賣/