東森 (2614)-台新-高雄券商分點個股進出

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

東森

(2614)

可現股當沖

股價
19.75
漲跌
▲0.10
漲幅
+0.51%
成交量
379張
產業
上市其他類股▼0.52%
480人加入追蹤

立即追蹤
本地時間:13:30

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

東森 (2614)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄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
2024/04/30	0	19.60	0.5	19.55	19.75	-0.5	724	-0.07%
2024/04/29	0	0.00	2	19.70	19.65	-2	722	-0.28%
2024/04/26	3	19.52	1	19.70	19.50	2	722	0.28%
2024/04/25	3	19.50	0	0.00	19.50	3	725	0.41%
2024/04/24	0	0.00	0.1	19.55	19.60	-0.1	732	-0.02%
2024/04/23	3	19.60	1	19.55	19.60	2	742	0.27%
2024/04/22	0	0.00	1.5	19.50	19.35	-1.5	751	-0.20%
2024/04/19	0	0.00	9	19.49	19.35	-9	749	-1.20%
2024/04/17	0.4	19.30	0	0.00	19.30	0.4	729	0.06%
2024/04/16	0.5	19.42	0	0.00	19.25	0.5	742	0.07%
2024/04/15	0	19.80	0	0.00	19.70	0	726	0.00%
2024/04/12	0	19.80	0	0.00	19.95	0	719	0.00%
2024/04/10	0	0.00	0.6	19.90	19.90	-0.6	714	-0.08%
2024/04/09	0	0.00	3	19.65	19.70	-3	720	-0.42%
2024/04/08	1.1	19.65	1	19.70	19.65	0.1	721	0.01%
2024/04/03	0	0.00	2	19.80	19.75	-2	719	-0.28%
2024/04/02	0	0.00	1	20.05	20.00	-1	717	-0.14%
2024/04/01	0	20.60	2	20.60	20.40	-2	714	-0.28%
2024/03/29	1	20.45	1	20.45	20.25	0	703	0.00%
2024/03/28	3	20.20	5.8	20.12	20.15	-2.8	691	-0.41%
2024/03/27	0	0.00	0	19.92	20.05	0	683	0.00%
2024/03/26	1	20.00	2.2	20.15	20.00	-1.1	679	-0.17%
2024/03/25	1.1	20.06	3	20.10	20.00	-1.9	683	-0.28%
2024/03/22	0	0.00	0.4	19.95	20.00	-0.4	689	-0.06%
2024/03/21	1	19.85	2.7	19.80	19.95	-1.7	689	-0.25%
2024/03/20	0	0.00	26.7	19.70	19.65	-26.7	689	-3.88%
2024/03/19	0	0.00	3.1	19.75	19.90	-3.1	681	-0.45%
2024/03/18	0.2	19.85	0	0.00	20.00	0.2	685	0.03%
2024/03/15	0	19.80	0.7	19.80	19.90	-0.6	690	-0.09%
2024/03/14	0.1	19.95	10	19.90	20.00	-9.9	672	-1.47%
2024/03/13	0.5	19.85	0	0.00	20.00	0.5	677	0.08%
2024/03/11	0	20.22	5.5	20.20	20.10	-5.5	688	-0.80%
2024/03/08	15	19.93	1	20.05	20.00	14	719	1.95%
2024/03/06	12.2	20.05	0	0.00	20.05	12.2	830	1.46%
2024/03/05	1.2	20.18	20.8	20.15	20.20	-19.6	820	-2.39%
2024/03/04	0.5	20.28	20	20.15	20.10	-19.5	822	-2.37%
2024/03/01	1	20.25	10.3	20.11	20.25	-9.3	812	-1.15%
2024/02/29	2	20.15	1	20.25	20.25	1	822	0.12%
2024/02/27	0.1	20.70	1	20.40	20.25	-0.9	827	-0.11%
2024/02/26	0.1	20.61	20	20.80	20.75	-19.9	852	-2.34%
2024/02/23	2	20.85	0	0.00	20.80	2	942	0.21%
2024/02/22	0	0.00	0.6	21.40	21.05	-0.6	942	-0.06%
2024/02/21	1	21.30	0	0.00	21.40	1	939	0.11%
2024/02/20	0	0.00	10.1	21.40	21.30	-10.1	942	-1.07%
2024/02/19	0	21.30	0.8	21.35	21.35	-0.8	942	-0.08%
2024/02/16	0	21.15	3	21.00	21.10	-3	942	-0.32%
2024/02/15	0.1	20.70	8	20.38	20.35	-7.9	933	-0.85%
2024/02/05	0	20.67	4	20.55	20.75	-4	931	-0.43%
2024/02/02	0.1	21.01	0	0.00	20.70	0.1	929	0.01%
2024/02/01	5	21.15	5.6	21.10	21.10	-0.6	930	-0.06%
2024/01/31	3	21.00	0	0.00	20.90	3	937	0.32%
2024/01/30	0	21.14	0	0.00	20.80	0	935	0.00%
2024/01/29	0.1	21.20	0	0.00	21.20	0.1	938	0.01%
2024/01/25	0	21.20	0	0.00	21.00	0	946	0.00%
2024/01/23	0	21.20	0	0.00	21.10	0	954	0.00%
2024/01/19	0	0.00	4	20.68	20.75	-4	960	-0.42%
2024/01/18	2	20.65	0	0.00	20.65	2	954	0.21%
2024/01/17	1.1	20.98	0	0.00	20.85	1.1	960	0.11%
2024/01/16	0	0.00	0.1	21.45	21.30	-0.1	951	-0.01%
2024/01/15	2	21.68	0	0.00	21.65	2	941	0.21%
2024/01/12	0	21.95	1	22.00	21.85	-1	939	-0.10%
2024/01/10	1.1	22.08	1	21.95	21.85	0.1	945	0.01%
2024/01/09	0	0.00	1	22.15	22.10	-1	930	-0.11%
2024/01/08	4	22.45	2.1	22.52	22.50	1.9	925	0.21%
2024/01/05	0	22.38	0.5	22.30	22.35	-0.5	924	-0.06%
2024/01/04	1	22.20	0.6	22.45	22.15	0.4	924	0.04%
2024/01/03	15.1	22.33	0	0.00	22.30	15.1	928	1.62%
2023/12/29	1	22.70	1.2	22.66	22.65	-0.2	924	-0.02%
2023/12/27	1.2	22.44	0	0.00	22.50	1.2	954	0.12%
2023/12/25	9	22.29	0	0.00	22.15	9	965	0.93%
2023/12/21	4	22.55	0.8	22.65	22.55	3.2	1,033	0.31%
2023/12/19	5	22.50	0	0.00	22.30	5	1,029	0.49%
2023/12/18	5.4	22.94	1.1	22.85	22.75	4.2	1,028	0.41%
2023/12/15	7	22.64	0	0.00	22.70	7	1,029	0.68%
2023/12/14	0	0.00	2	22.80	22.45	-2	1,031	-0.19%
2023/12/11	0.7	22.98	0	0.00	22.95	0.7	1,037	0.07%
2023/12/08	20	23.18	0	0.00	23.05	20	1,040	1.92%
2023/12/06	0	0.00	1	23.15	23.10	-1	1,071	-0.09%
2023/12/05	5	23.74	6	23.69	23.50	-1	1,124	-0.09%
2023/12/04	25	24.67	44.6	24.52	24.20	-19.6	1,480	-1.32%
2023/12/01	1.1	23.78	16.6	23.48	23.75	-15.6	1,379	-1.13%
2023/11/30	0.1	23.20	0	0.00	23.25	0.1	1,423	0.00%
2023/11/29	6	23.20	0	0.00	23.15	6	1,443	0.42%
2023/11/28	0	0.00	9.1	23.35	23.50	-9.1	1,449	-0.63%
2023/11/27	1	23.75	1	23.60	23.45	0	1,459	0.00%
2023/11/24	1	23.15	6	23.42	23.55	-5	1,456	-0.34%
2023/11/22	17	24.00	18	23.89	24.15	-1	1,476	-0.07%
2023/11/21	1	22.40	0.3	22.40	22.40	0.7	1,413	0.05%
2023/11/17	3	22.35	0.4	22.45	22.45	2.6	1,477	0.18%
2023/11/16	1	22.25	6.1	22.30	22.30	-5.1	1,498	-0.34%
2023/11/15	0	0.00	6	22.20	22.20	-6	1,532	-0.39%
2023/11/13	0	0.00	3.6	22.08	22.05	-3.6	1,571	-0.23%
2023/11/10	0	0.00	12	22.15	22.15	-12	1,603	-0.75%
2023/11/09	0	0.00	3	22.40	22.40	-3	1,617	-0.19%
2023/11/08	3	22.60	2	22.53	22.60	1	1,634	0.06%
2023/11/06	3.1	22.55	3	22.45	22.50	0.1	1,643	0.00%
2023/11/03	6	22.43	0	0.00	22.40	6	1,645	0.36%
2023/10/31	0	22.30	0	0.00	21.85	0	1,683	0.00%
2023/10/27	0.1	21.80	1.2	21.97	21.90	-1.1	1,690	-0.07%
2023/10/26	1	21.45	0	0.00	21.35	1	1,695	0.06%
2023/10/25	4	21.85	0	0.00	21.75	4	1,717	0.23%
2023/10/24	2.4	21.18	0	0.00	21.20	2.4	1,721	0.14%
2023/10/23	1	21.20	0	0.00	21.10	1	1,754	0.06%
2023/10/20	3	21.05	0	0.00	21.00	3	1,805	0.17%
2023/10/18	1	21.65	0.6	21.50	21.40	0.4	1,892	0.02%
2023/10/17	0	21.95	0	0.00	21.90	0	1,902	0.00%
2023/10/16	0	22.20	0	0.00	21.90	0	1,916	0.00%
2023/10/12	2.1	22.36	1	22.50	22.35	1.1	1,958	0.06%
2023/10/11	0	22.50	78	22.82	22.40	-78	2,015	-3.87%
2023/10/06	9	23.24	3.8	23.05	23.05	5.2	2,026	0.26%
2023/10/05	24	23.29	0	0.00	23.20	24	2,036	1.18%
2023/10/04	1	23.35	2	23.20	23.20	-1	2,046	-0.05%
2023/10/03	50	23.74	1.4	23.26	23.75	48.6	2,052	2.37%
2023/10/02	2	22.75	2	22.25	22.70	0	2,033	0.00%
2023/09/28	1	22.35	1	22.40	22.35	0	2,030	0.00%
2023/09/27	2	22.82	0.1	22.75	22.40	1.9	2,034	0.09%
2023/09/26	8	23.26	7	23.04	23.10	1	2,044	0.05%
2023/09/25	5	21.90	4	21.98	22.00	1	1,989	0.05%
2023/09/22	0	0.00	0.5	22.05	21.90	-0.5	1,999	-0.03%
2023/09/21	0.6	22.05	4.6	21.91	21.85	-4	2,002	-0.20%
2023/09/20	1	22.40	0	0.00	22.30	1	2,009	0.05%
2023/09/19	0	0.00	0.4	22.70	22.60	-0.4	2,026	-0.02%
2023/09/18	2	22.80	3.4	23.01	22.95	-1.3	2,050	-0.07%
2023/09/15	5	23.00	16.4	22.91	22.80	-11.4	2,070	-0.55%
2023/09/14	0	23.30	25	23.28	23.20	-25	2,076	-1.20%
2023/09/13	0	0.00	0.5	23.10	23.00	-0.5	2,090	-0.02%
2023/09/12	1	23.30	1	23.70	23.30	0	2,102	0.00%
2023/09/11	4.2	24.05	0.1	23.40	23.45	4.1	2,103	0.20%
2023/09/08	5	24.08	5.7	24.46	23.85	-0.7	2,083	-0.04%
2023/09/07	140.2	26.65	126.4	26.00	25.45	13.8	2,057	0.67%	大買/大賣/
2023/09/06	0	0.00	6	25.50	25.50	-6	1,690	-0.35%
2023/09/05	1	22.00	0.9	23.20	23.20	0.1	1,687	0.01%
2023/09/04	1	20.95	1.7	20.46	21.10	-0.7	1,651	-0.04%
2023/09/01	1	20.75	1.8	20.46	20.75	-0.8	1,641	-0.05%
2023/08/31	0.2	20.35	9.1	20.37	20.25	-9	1,648	-0.54%
2023/08/30	0.3	20.44	1.7	20.41	20.60	-1.5	1,650	-0.09%
2023/08/29	2.4	20.47	17.4	20.44	20.15	-15	1,649	-0.91%
2023/08/28	6.2	21.70	9	21.81	21.35	-2.8	1,626	-0.17%
2023/08/16	5.1	14.81	1.8	14.80	14.90	3.4	1,606	0.21%
2023/08/15	4	15.08	167.2	15.06	15.00	-163.2	1,589	-10.27%	大賣/鉅額交易
2023/08/14	9.4	15.09	4.8	15.09	15.00	4.5	1,579	0.29%
2023/08/11	4.3	15.98	11	15.84	15.80	-6.7	1,535	-0.44%
2023/08/10	8.1	16.34	8.4	16.35	16.20	-0.3	1,523	-0.02%
2023/08/09	13.1	16.82	8	16.80	16.80	5.1	1,490	0.34%
2023/08/08	6	16.98	4	17.00	17.15	2	1,471	0.14%
2023/08/07	7	17.25	1.9	17.02	17.25	5.1	1,460	0.35%
2023/08/04	11.2	16.88	10.9	16.85	16.85	0.3	1,428	0.02%
2023/08/02	2	17.03	8	16.88	16.85	-6	1,425	-0.42%
2023/08/01	2	17.10	0	0.00	17.10	2	1,430	0.14%
2023/07/31	1	17.20	3	17.22	17.10	-2	1,489	-0.13%
2023/07/28	1	17.15	0	0.00	17.20	1	1,487	0.07%
2023/07/26	1	17.20	2	17.15	17.15	-1	1,492	-0.07%
2023/07/25	6	17.06	5	17.20	17.05	1	1,482	0.07%
2023/07/24	1	16.90	1	16.80	16.80	0	1,469	0.00%
2023/07/21	4.1	17.06	3	16.97	16.95	1.1	1,473	0.08%
2023/07/20	2	17.30	0	0.00	17.20	2	1,490	0.13%
2023/07/19	19.1	17.38	2	17.65	17.10	17.1	1,504	1.14%
2023/07/18	6.1	17.03	0	0.00	16.95	6.1	1,506	0.40%
2023/07/17	1.4	17.10	17.3	16.92	17.30	-15.9	1,519	-1.04%
2023/07/14	11.3	16.89	19	16.89	16.90	-7.7	1,501	-0.52%
2023/07/13	19.3	17.40	11	17.56	17.20	8.3	1,489	0.55%
2023/07/12	7.4	17.97	0	0.00	17.85	7.4	1,487	0.50%
2023/07/11	2.1	18.20	7	18.20	18.15	-4.9	1,520	-0.32%
2023/07/10	9.4	18.24	34	18.23	18.20	-24.6	1,571	-1.57%
2023/07/07	4.1	18.25	4.7	18.25	18.40	-0.6	1,632	-0.04%
2023/07/06	19	18.34	14.1	18.41	18.45	4.9	1,672	0.29%
2023/07/05	20	18.73	14.9	18.60	18.75	5.1	1,661	0.31%
2023/07/04	12.1	18.21	0	0.00	18.15	12.1	1,619	0.75%
2023/07/03	1	18.20	5.9	18.25	18.20	-4.9	1,618	-0.30%
2023/06/30	2.1	18.25	1.8	18.25	18.20	0.3	1,631	0.02%
2023/06/29	2.1	18.30	2	18.20	18.25	0.1	1,633	0.01%
2023/06/28	1.1	18.31	1	18.35	18.30	0.1	1,646	0.01%
2023/06/27	4.2	18.38	0.9	18.45	18.35	3.3	1,663	0.20%
2023/06/26	4.1	18.42	0	0.00	18.45	4.1	1,669	0.25%
2023/06/21	8.7	18.52	2	18.38	18.50	6.7	1,692	0.39%
2023/06/20	0	0.00	2	18.35	18.30	-2	1,695	-0.12%
2023/06/16	4	18.53	2	18.45	18.50	2	1,759	0.11%
2023/06/15	3.1	18.45	0	0.00	18.45	3.1	1,788	0.17%
2023/06/14	1	18.50	7	18.49	18.50	-6	1,840	-0.33%
2023/06/13	7	18.94	16.9	18.81	18.70	-9.9	2,032	-0.49%
2023/06/12	3	18.67	3.8	18.72	18.70	-0.8	2,297	-0.03%
2023/06/09	4	18.53	2.7	18.51	18.50	1.3	2,288	0.06%
2023/06/08	14	18.35	15	18.40	18.40	-1	2,291	-0.04%
2023/06/07	2	18.53	0	0.00	18.50	2	2,315	0.09%
2023/06/06	3	18.55	9	18.68	18.55	-6	2,310	-0.26%
2023/06/05	0.1	18.65	0	0.00	18.70	0.1	2,313	0.00%
2023/06/02	14	18.55	0.1	18.55	18.55	13.9	2,317	0.60%
2023/06/01	1	18.85	1	18.80	18.80	0	2,300	0.00%
2023/05/31	2	18.90	0	0.00	18.90	2	2,291	0.09%
2023/05/30	1	19.10	8.6	19.20	19.05	-7.6	2,280	-0.33%
2023/05/26	2	18.93	2.9	18.90	18.90	-0.9	2,306	-0.04%
2023/05/25	7	19.07	0	0.00	19.05	7	2,311	0.30%
2023/05/24	7.2	19.11	3	19.30	19.20	4.2	2,322	0.18%
2023/05/23	4	19.35	7	19.20	19.35	-3	2,339	-0.13%
2023/05/22	2	19.10	4	19.14	19.10	-2	2,357	-0.08%
2023/05/19	2	19.13	0	0.00	19.10	2	2,360	0.08%
2023/05/18	11	19.30	18	19.14	19.20	-7	2,367	-0.30%
2023/05/17	2	19.25	20	19.20	19.20	-18	2,374	-0.76%
2023/05/16	16	19.45	1.9	19.38	19.25	14.1	2,374	0.59%
2023/05/15	0	0.00	1	18.90	19.15	-1	2,379	-0.04%
2023/05/12	0	0.00	5	19.15	19.05	-5	2,456	-0.20%
2023/05/11	1	19.10	0	0.00	19.00	1	2,496	0.04%
2023/05/10	1.2	19.12	2	19.15	19.15	-0.8	2,580	-0.03%
2023/05/09	2	19.18	0.2	19.00	19.10	1.8	2,613	0.07%
2023/05/08	6.7	19.58	0	0.00	19.55	6.7	2,645	0.25%
2023/05/05	2.4	19.89	22.9	19.59	19.85	-20.6	2,744	-0.75%
2023/05/04	1	19.00	15.3	19.05	19.10	-14.3	2,809	-0.51%
2023/05/03	1	19.05	0	0.00	19.05	1	3,015	0.03%
2023/05/02	2	19.10	3	19.10	19.00	-1	3,057	-0.03%
2023/04/28	2	19.00	2	19.15	19.05	0	3,082	0.00%
2023/04/27	1.6	18.98	0	0.00	19.00	1.6	3,202	0.05%
2023/04/26	4	18.98	0	0.00	18.95	4	3,246	0.12%
2023/04/25	2	19.13	0	0.00	19.15	2	3,297	0.06%
2023/04/24	0.3	19.50	2	19.43	19.65	-1.7	3,327	-0.05%
2023/04/21	2	19.65	0	0.00	19.25	2	3,428	0.06%
2023/04/20	5	19.37	6.2	19.45	19.50	-1.2	3,437	-0.03%
2023/04/19	2	19.30	0	0.00	19.25	2	3,456	0.06%
2023/04/18	2	19.30	8	19.38	19.25	-6	3,537	-0.17%
2023/04/17	11.1	20.01	0.2	20.00	19.80	10.9	3,775	0.29%
2023/04/14	3	19.48	20.9	19.52	19.70	-17.9	3,787	-0.47%
2023/04/13	8	19.14	0	0.00	19.20	8	3,763	0.21%
2023/04/12	22	18.93	28.9	19.01	19.25	-6.9	3,751	-0.18%
2023/04/11	28	18.52	0	0.00	18.65	28	3,737	0.75%
2023/04/07	1.3	18.85	0	0.00	18.90	1.3	4,058	0.03%
2023/04/06	2	18.88	0.6	18.88	18.85	1.4	4,097	0.03%
2023/03/31	3	18.83	3.9	18.82	18.80	-0.9	4,134	-0.02%
2023/03/30	5.1	18.85	6	18.90	18.90	-0.9	4,156	-0.02%
2023/03/29	8	19.03	1	18.90	18.90	7	4,189	0.17%
2023/03/28	2	18.95	0	0.00	19.00	2	4,241	0.05%
2023/03/27	0	19.24	0	0.00	19.25	0	4,303	0.00%
2023/03/24	6.5	19.20	0	0.00	19.20	6.5	4,379	0.15%
2023/03/23	1.5	19.28	2	19.48	19.45	-0.5	4,539	-0.01%
2023/03/22	5.8	19.31	0.5	19.34	19.25	5.3	4,685	0.11%
2023/03/21	2	19.60	10	19.60	19.65	-8	4,725	-0.17%
2023/03/20	2	19.37	4	19.40	19.55	-2	4,837	-0.04%
2023/03/17	36.5	19.18	1	19.25	19.30	35.5	5,112	0.69%
2023/03/16	29.9	18.99	14	19.04	18.70	15.9	5,679	0.28%
2023/03/15	112.1	20.08	4.8	20.09	19.95	107.3	6,018	1.78%	大買/鉅額交易
2023/03/14	0.1	22.15	28	22.01	22.05	-27.9	6,030	-0.46%
2023/03/13	3	22.20	0	0.00	22.40	3	6,070	0.05%
2023/03/10	10	22.76	2	22.73	22.60	8	6,065	0.13%
2023/03/09	2	23.13	1	23.25	23.10	1	6,050	0.02%
2023/03/08	0.3	23.27	2	23.40	23.25	-1.7	6,071	-0.03%
2023/03/07	1	23.40	3	23.52	23.35	-2	6,075	-0.03%
2023/03/06	5.3	23.41	5	23.55	23.45	0.3	6,075	0.00%
2023/03/03	1.2	23.20	2.8	23.24	23.25	-1.6	6,065	-0.03%
2023/03/02	1	23.05	1	23.05	23.10	0	6,069	0.00%
2023/03/01	5.2	22.89	0.8	23.00	22.85	4.4	6,067	0.07%
2023/02/24	4.1	23.26	0	0.00	23.25	4.1	6,063	0.07%
2023/02/23	6.3	23.51	0.9	23.45	23.45	5.4	6,062	0.09%
2023/02/22	4.2	23.31	0	0.00	23.30	4.2	6,063	0.07%
2023/02/21	12	23.57	1.8	23.53	23.50	10.2	6,063	0.17%
2023/02/20	0	0.00	20	23.65	23.75	-20	6,088	-0.33%
2023/02/17	5	23.35	0	0.00	23.30	5	6,098	0.08%
2023/02/16	1.2	23.31	0	0.00	23.35	1.2	6,134	0.02%
2023/02/14	0.7	23.20	0	23.25	23.25	0.7	6,205	0.01%
2023/02/13	0.3	23.10	29	23.10	23.10	-28.7	6,234	-0.46%
2023/02/10	0.8	23.39	6	23.52	23.10	-5.2	6,265	-0.08%
2023/02/09	0.3	24.00	2.4	23.94	23.80	-2.1	6,282	-0.03%
2023/02/08	35.5	24.20	3	24.17	24.10	32.5	6,321	0.51%
2023/02/07	13.1	24.39	3	24.32	24.30	10.1	6,453	0.16%
2023/02/06	2	24.65	3.7	24.68	24.50	-1.6	6,532	-0.03%
2023/02/03	17	24.79	9	24.59	24.80	8	6,858	0.12%
2023/02/02	15.2	24.78	43	24.67	24.50	-27.8	6,836	-0.41%
2023/02/01	25	24.64	45.8	24.68	24.95	-20.8	6,796	-0.31%
2023/01/31	11	24.05	2.9	23.94	23.95	8.1	6,600	0.12%
2023/01/30	1	23.70	2	23.90	23.70	-1	6,563	-0.02%
2023/01/17	28	23.90	33.8	24.10	23.65	-5.8	6,542	-0.09%
2023/01/16	7.1	23.75	22	23.83	23.60	-14.9	6,438	-0.23%
2023/01/13	4.1	23.75	0	0.00	23.80	4.1	6,418	0.06%
2023/01/12	35	23.77	34	23.50	23.50	1	6,403	0.02%
2023/01/11	4	24.06	11.3	23.70	23.95	-7.3	6,362	-0.12%
2023/01/10	4.1	23.50	4	23.65	23.45	0.1	6,266	0.00%
2023/01/09	2	23.40	2	23.45	23.45	0	6,274	0.00%
2023/01/06	9	23.90	8	23.87	23.65	1	6,259	0.02%
2023/01/05	8	24.29	24.9	24.26	23.85	-16.9	6,195	-0.27%
2023/01/04	0.2	23.35	0.9	22.95	23.45	-0.7	5,933	-0.01%
2023/01/03	4.7	23.10	3.9	22.92	22.85	0.8	5,890	0.01%
2022/12/30	3.3	23.49	0	0.00	23.35	3.3	5,865	0.06%
2022/12/29	23.3	23.77	22	23.61	23.60	1.3	5,821	0.02%
2022/12/28	75	24.09	109	24.13	23.85	-34	5,774	-0.59%	大賣/
2022/12/27	46	23.87	13	24.03	24.10	33	5,580	0.59%
2022/12/26	0	0.00	5	23.30	23.30	-5	5,412	-0.09%
2022/12/23	1	23.45	6	23.35	23.30	-5	5,395	-0.09%
2022/12/22	9	23.11	4	23.25	22.90	5	5,390	0.09%
2022/12/21	6	22.73	10	22.83	22.75	-4	5,389	-0.07%
2022/12/20	14	22.85	4	23.48	22.30	10	5,371	0.19%
2022/12/19	8	23.57	10	23.41	23.15	-2	5,344	-0.04%
2022/12/16	20	23.23	13	23.21	23.15	7	5,275	0.13%
2022/12/15	24	23.89	14.8	23.85	23.70	9.2	5,206	0.18%
2022/12/14	10	23.48	7	23.60	23.25	3	5,043	0.06%
2022/12/13	13	22.89	20	22.90	22.75	-7	4,876	-0.14%
2022/12/12	21	22.71	14	22.75	22.60	7	4,806	0.15%
2022/12/09	97	24.02	73	23.84	23.60	24	4,684	0.51%
2022/12/08	67.1	23.67	77.1	23.81	23.80	-10	4,381	-0.23%
2022/12/07	78	22.83	44.1	22.76	22.75	33.9	3,758	0.90%
2022/12/06	43	22.92	73.5	22.99	23.75	-30.5	3,216	-0.95%
2022/12/05	16	21.66	8	21.66	21.60	8	2,923	0.27%
2022/12/01	4	21.28	9	21.50	21.30	-5	2,897	-0.17%
2022/11/30	1.1	20.96	10.1	20.98	21.20	-9	2,904	-0.31%
2022/11/29	0	0.00	0.1	20.65	20.65	-0.1	2,893	0.00%
2022/11/28	1	20.40	1.1	20.27	20.50	-0.1	2,892	0.00%
2022/11/25	0.4	20.39	2	20.65	20.40	-1.6	2,908	-0.05%
2022/11/24	3	20.37	0	0.00	20.40	3	2,902	0.10%
2022/11/23	2	20.50	3.8	20.24	20.50	-1.8	2,897	-0.06%
2022/11/22	12	20.27	2	20.13	20.10	10	2,914	0.34%
2022/11/21	1	20.95	0	0.00	20.60	1	2,901	0.03%
2022/11/18	6	20.88	0	0.00	20.80	6	2,897	0.21%
2022/11/17	0	0.00	3	21.13	21.05	-3	2,915	-0.10%
2022/11/16	19	20.93	6	20.81	20.70	13	2,918	0.45%
2022/11/15	6	21.21	8	21.16	21.30	-2	2,936	-0.07%
2022/11/14	2	21.50	5	21.51	21.55	-3	2,917	-0.10%
2022/11/11	7	21.16	6.8	21.34	21.05	0.2	2,896	0.01%
2022/11/10	0	0.00	2	21.20	21.05	-2	2,848	-0.07%
2022/11/09	16	21.67	5	21.61	21.55	11	2,836	0.39%
2022/11/08	7	21.81	59	21.66	21.65	-52	2,839	-1.83%
2022/11/07	37	21.90	33	21.90	21.80	4	2,837	0.14%
2022/11/04	2	21.68	12	21.79	21.75	-10	2,814	-0.36%
2022/11/03	20	22.09	31	21.91	21.90	-11	2,758	-0.40%
2022/11/02	29	21.45	23	21.31	21.35	6	2,563	0.23%
2022/11/01	117	21.79	31.3	21.67	21.55	85.7	2,485	3.45%	大買/
2022/10/31	8	20.74	6.9	20.05	20.80	1.1	2,162	0.05%
2022/10/28	17	19.60	6	19.43	18.95	11	2,145	0.51%
2022/10/27	0.5	19.30	1	19.45	19.65	-0.6	2,117	-0.03%
2022/10/26	0	0.00	0.4	19.10	19.25	-0.4	2,220	-0.02%
2022/10/25	1	19.05	1	19.30	19.05	0	2,696	0.00%
2022/10/21	1	18.80	0	0.00	18.60	1	2,840	0.04%
2022/10/20	1.1	19.15	1	19.15	19.05	0.1	2,845	0.00%
2022/10/17	1	18.95	1	19.20	19.30	0	2,901	0.00%
2022/10/14	1	19.70	3	19.65	19.60	-2	2,905	-0.07%
2022/10/13	10	19.71	5.6	19.60	19.00	4.4	2,904	0.15%
2022/10/12	0.1	20.00	0.8	20.10	20.15	-0.7	2,904	-0.02%
2022/10/11	0.5	19.80	4	19.85	19.80	-3.5	2,924	-0.12%
2022/10/07	5	20.52	7	20.55	20.55	-2	2,934	-0.07%
2022/10/06	1	20.40	0	0.00	20.45	1	2,960	0.03%
2022/10/04	0	0.00	2	20.55	20.45	-2	3,039	-0.07%
2022/10/03	15	20.10	13	20.15	20.15	2	3,075	0.07%
2022/09/30	2.1	19.18	1	19.85	19.85	1.1	3,085	0.04%
2022/09/29	1	19.70	7	19.91	19.90	-6	3,062	-0.20%
2022/09/28	1.3	19.33	5.1	19.07	19.00	-3.8	3,039	-0.13%
2022/09/27	2.2	20.15	0	0.00	20.35	2.2	3,014	0.07%
2022/09/26	2.1	19.95	18	20.13	19.80	-15.9	3,022	-0.53%
2022/09/23	3.2	21.20	0	0.00	20.75	3.2	3,007	0.11%
2022/09/22	0	0.00	2	21.10	21.15	-2	3,043	-0.07%
2022/09/21	10	21.45	1.8	21.40	21.40	8.2	3,095	0.26%
2022/09/20	1.2	21.53	0	0.00	21.45	1.2	3,122	0.04%
2022/09/19	0.1	21.50	2.8	21.59	21.40	-2.7	3,148	-0.09%
2022/09/16	2	22.03	1	22.00	22.00	1	3,140	0.03%
2022/09/15	2	22.43	0	0.00	22.40	2	3,156	0.06%
2022/09/14	0	0.00	1.6	22.32	22.40	-1.6	3,173	-0.05%
2022/09/13	0	0.00	5	22.95	22.80	-5	3,194	-0.16%
2022/09/12	20	22.88	0	0.00	22.90	20	3,220	0.62%
2022/09/07	14.1	21.98	24	22.06	21.95	-9.9	3,274	-0.30%
2022/09/06	1.2	22.43	1	22.20	22.20	0.2	3,302	0.01%
2022/09/05	3	23.05	0	0.00	22.90	3	3,282	0.09%
2022/09/02	0.6	23.50	0	0.00	23.45	0.6	3,299	0.02%
2022/09/01	15.3	23.88	21	23.81	23.80	-5.7	3,304	-0.17%
2022/08/31	21	24.45	2.9	24.42	24.45	18.1	3,303	0.55%
2022/08/30	0.5	24.14	2.5	24.09	24.05	-2	3,312	-0.06%
2022/08/29	10.1	24.08	1.8	24.15	24.00	8.3	3,321	0.25%
2022/08/26	10.4	25.05	2	25.10	25.05	8.4	3,302	0.25%
2022/08/25	1.1	25.14	0	0.00	25.00	1.1	3,307	0.03%
2022/08/24	2.1	25.20	3.6	25.34	25.00	-1.5	3,323	-0.04%
2022/08/23	1.1	26.00	26	25.96	25.80	-24.9	3,304	-0.75%
2022/08/22	28.6	27.05	24.9	27.69	26.60	3.7	3,317	0.11%
2022/08/10	3	24.33	2	24.35	24.30	1	3,285	0.03%
2022/08/09	20.1	24.19	9	24.46	24.30	11.1	3,285	0.34%
2022/08/08	8.2	23.82	1	23.75	23.90	7.2	3,299	0.22%
2022/08/05	4	24.23	0	0.00	24.15	4	3,325	0.12%
2022/08/04	3	23.87	6	23.76	23.75	-3	3,394	-0.09%
2022/08/03	14	24.43	9	24.44	24.10	5	3,404	0.15%
2022/08/02	16	24.78	3	24.93	24.75	13	3,406	0.38%
2022/08/01	0	0.00	3	26.25	26.00	-3	3,443	-0.09%
2022/07/29	3	26.72	36.5	26.62	26.40	-33.5	3,457	-0.97%
2022/07/28	3	26.75	0	0.00	26.30	3	3,454	0.09%
2022/07/27	0	0.00	1	26.65	26.80	-1	3,449	-0.03%
2022/07/26	17	27.01	11	27.05	26.60	6	3,437	0.17%
2022/07/25	1	26.90	0	0.00	26.55	1	3,401	0.03%
2022/07/22	7	27.31	18	27.33	27.30	-11	3,404	-0.32%
2022/07/21	62	27.25	87.3	27.07	27.65	-25.3	3,396	-0.74%
2022/07/20	47	25.60	10	25.70	25.90	37	3,027	1.22%
2022/07/19	0	0.00	4	23.38	23.55	-4	3,248	-0.12%
2022/07/18	4	23.39	2.3	23.52	23.40	1.7	3,757	0.05%
2022/07/15	1	23.00	6	22.97	22.90	-5	3,815	-0.13%
2022/07/13	2	23.15	13.5	22.96	23.00	-11.5	3,881	-0.30%
2022/07/12	10.3	21.58	10	21.95	21.35	0.3	3,865	0.01%
2022/07/11	0	0.00	8.3	22.76	22.70	-8.3	3,890	-0.21%
2022/07/08	1	22.20	0	0.00	22.40	1	3,907	0.03%
2022/07/07	2	22.05	4	21.81	22.20	-2	3,964	-0.05%
2022/07/06	2	21.75	1	22.00	21.65	1	3,974	0.03%
2022/07/05	0	0.00	1.3	21.74	22.00	-1.3	3,983	-0.03%
2022/07/04	2	20.90	0	0.00	21.15	2	3,968	0.05%
2022/07/01	3.3	21.02	2	20.98	20.80	1.3	3,993	0.03%
2022/06/30	13	22.10	0	0.00	21.75	13	3,988	0.33%
2022/06/29	5	22.95	1	22.90	22.95	4	3,988	0.10%
2022/06/28	0.5	23.45	2	23.66	23.45	-1.5	3,994	-0.04%
2022/06/27	1	24.10	21	24.12	24.10	-20	4,018	-0.50%
2022/06/24	0	0.00	2	23.83	23.45	-2	4,055	-0.05%
2022/06/23	1	23.40	0	0.00	23.30	1	4,228	0.02%
2022/06/22	8.5	23.53	0	0.00	23.25	8.5	4,251	0.20%
2022/06/21	7	23.51	3.2	23.52	24.30	3.8	4,275	0.09%
2022/06/20	18.8	23.44	23.4	24.46	22.85	-4.6	4,255	-0.11%
2022/06/17	19.6	24.91	9	24.86	24.60	10.6	4,223	0.25%
2022/06/16	22	26.01	0	0.00	25.50	22	4,218	0.52%
2022/06/15	0.7	26.60	5.2	26.59	26.50	-4.5	4,243	-0.11%
2022/06/14	2	26.55	6	27.05	26.55	-4	4,292	-0.09%
2022/06/13	32.5	27.18	10	27.49	27.10	22.5	4,317	0.52%
2022/06/10	3	27.90	13	27.78	28.00	-10	4,380	-0.23%
2022/06/09	10	28.05	1	28.20	28.15	9	4,387	0.21%
2022/06/08	3	28.13	3	27.94	27.95	0	4,403	0.00%
2022/06/07	1	27.70	1	27.85	27.80	0	4,452	0.00%
2022/06/06	7	27.37	9	27.47	27.15	-2	4,502	-0.04%
2022/06/02	0	0.00	3	26.80	26.90	-3	4,617	-0.06%
2022/06/01	3	27.30	9.3	27.36	27.20	-6.3	4,728	-0.13%
2022/05/31	1	26.80	1.2	26.57	27.00	-0.2	4,768	0.00%
2022/05/30	0.2	26.75	5	26.80	26.80	-4.8	4,798	-0.10%
2022/05/27	5	26.33	4	26.47	26.20	1	4,815	0.02%
2022/05/26	0	0.00	1	25.95	26.10	-1	4,876	-0.02%
2022/05/25	1	25.75	6	25.81	25.90	-5	4,960	-0.10%
2022/05/24	0	0.00	1	26.05	25.55	-1	5,104	-0.02%
2022/05/23	12	26.08	3	26.02	26.05	9	5,151	0.17%
2022/05/20	1.5	25.50	10	25.50	25.50	-8.5	5,237	-0.16%
2022/05/19	4	25.30	1	25.20	25.50	3	5,302	0.06%
2022/05/18	3	25.78	4.2	26.10	26.20	-1.2	5,378	-0.02%
2022/05/17	3	25.63	10	25.67	25.50	-7	5,486	-0.13%
2022/05/16	2	25.53	7	25.42	25.50	-5	5,632	-0.09%
2022/05/13	6	25.05	19.8	25.02	25.10	-13.8	5,728	-0.24%
2022/05/12	14.3	24.74	15	24.59	24.40	-0.7	5,831	-0.01%
2022/05/11	7	25.49	4	25.58	25.40	3	5,841	0.05%
2022/05/10	11	25.80	31	25.47	26.20	-20	5,910	-0.34%
2022/05/09	16.3	26.46	3	26.03	26.00	13.3	6,015	0.22%
2022/05/06	7.2	27.90	6	27.97	27.95	1.2	6,064	0.02%
2022/05/05	23	28.63	0	0.00	28.60	23	6,207	0.37%
2022/05/04	18	28.69	2	28.63	28.60	16	6,439	0.25%
2022/05/03	9.1	28.62	43	29.04	28.60	-33.9	6,696	-0.51%
2022/04/29	15.2	29.15	2	29.05	29.05	13.2	7,028	0.19%
2022/04/28	15	29.18	4	29.36	29.20	11	7,420	0.15%
2022/04/27	19.2	28.84	13	28.88	29.05	6.2	7,741	0.08%
2022/04/26	6.4	30.65	6	30.34	30.05	0.5	7,970	0.01%
2022/04/25	109.2	31.50	49	31.60	30.45	60.2	8,332	0.72%	大買/
2022/04/22	71	32.14	156.5	32.83	33.25	-85.5	8,551	-1.00%	大賣/
2022/04/21	5	30.06	5.1	30.11	30.30	-0.1	9,070	0.00%
2022/04/20	4	29.11	2.3	28.84	29.30	1.8	10,300	0.02%
2022/04/19	1	28.55	2.1	28.68	28.50	-1.1	12,065	-0.01%
2022/04/18	19.5	28.67	1	28.55	28.60	18.5	14,962	0.12%
2022/04/15	8.3	29.54	0	0.00	29.40	8.3	16,891	0.05%
2022/04/14	7.3	30.26	2	30.15	30.10	5.3	17,782	0.03%
2022/04/13	7	30.16	17	30.24	30.50	-10	18,366	-0.05%
2022/04/12	12.4	30.33	6	30.36	30.30	6.4	18,807	0.03%
2022/04/11	9	30.69	8	31.15	30.70	1	20,999	0.00%
2022/04/08	5	30.98	0	0.00	31.00	5	21,211	0.02%
2022/04/07	3	31.23	2	31.05	30.80	1	21,324	0.00%
2022/04/06	4	31.25	2	31.10	31.05	2	21,496	0.01%
2022/04/01	4	31.35	1	31.20	31.20	3	21,531	0.01%
2022/03/31	2.1	31.30	0	0.00	31.20	2.1	21,535	0.01%
2022/03/30	0	31.50	2.2	31.43	31.45	-2.2	21,657	-0.01%
2022/03/29	4	31.33	6	31.40	31.35	-2	21,671	-0.01%
2022/03/28	36	32.21	21.2	32.20	31.75	14.8	21,662	0.07%
2022/03/25	15	31.39	1	31.80	31.25	14	21,540	0.06%
2022/03/24	6	31.50	1	31.90	31.90	5	21,582	0.02%
2022/03/23	4	32.20	1	32.15	32.10	3	21,595	0.01%
2022/03/22	4	31.88	2.2	31.89	32.10	1.8	21,602	0.01%
2022/03/21	1	31.80	0	0.00	31.80	1	21,608	0.00%
2022/03/18	2.2	31.03	3	31.27	31.70	-0.8	21,657	0.00%
2022/03/17	2	31.13	7	31.09	31.10	-5	21,664	-0.02%
2022/03/16	30	30.42	13	30.42	30.45	17	21,681	0.08%
2022/03/15	49.6	30.62	31	30.60	30.55	18.6	21,879	0.08%
2022/03/14	0	0.00	9.9	31.63	31.75	-9.9	21,882	-0.05%
2022/03/11	16	31.61	4	31.76	31.60	12	21,922	0.05%
2022/03/10	26.6	31.99	21	32.10	32.10	5.6	21,950	0.03%
2022/03/09	5.1	30.74	6.1	30.83	31.15	-1.1	21,904	0.00%
2022/03/08	9.2	30.59	3	30.80	30.20	6.2	21,902	0.03%
2022/03/07	15.2	31.53	17	31.74	31.45	-1.8	21,816	-0.01%
2022/03/04	6	32.81	14	32.81	32.80	-8	21,838	-0.04%
2022/03/03	21	33.32	2	33.75	33.30	19	22,078	0.09%
2022/03/02	5.4	33.04	11	33.21	33.30	-5.6	22,143	-0.03%
2022/03/01	1.2	32.87	13	33.22	33.50	-11.9	22,186	-0.05%
2022/02/25	9	32.53	67	32.47	32.60	-58	22,180	-0.26%
2022/02/24	28.8	32.94	49	32.75	32.40	-20.2	22,154	-0.09%
2022/02/23	19	33.64	20	33.84	33.95	-1	22,106	0.00%
2022/02/22	11	33.45	10	33.26	33.35	1	22,202	0.00%
2022/02/21	16	34.59	5	34.73	34.45	11	22,198	0.05%
2022/02/18	13.2	34.28	15.1	34.44	34.90	-1.9	22,257	-0.01%
2022/02/17	36	34.88	15	34.69	34.30	21	22,317	0.09%
2022/02/16	24	34.80	41	34.75	34.65	-17	22,315	-0.08%
2022/02/15	38.1	33.90	55	33.98	33.90	-16.9	22,348	-0.08%
2022/02/14	36.9	33.46	111.5	33.46	33.30	-74.6	22,570	-0.33%	大賣/
2022/02/11	29.1	34.98	27.2	34.98	34.60	1.9	22,831	0.01%
2022/02/10	17	35.23	8	35.12	34.95	9	23,054	0.04%
2022/02/09	70	35.43	42.2	35.54	35.60	27.9	23,327	0.12%
2022/02/08	9.5	34.34	71	34.50	34.85	-61.6	24,113	-0.26%
2022/02/07	25.2	33.48	57.5	33.42	34.05	-32.4	25,027	-0.13%
2022/01/26	123.7	33.48	125	33.40	33.45	-1.4	26,409	-0.01%	大買/大賣/
2022/01/25	112.8	34.36	96	35.47	34.00	16.8	26,933	0.06%	大買/
2022/01/24	109.5	36.37	60	36.26	36.20	49.5	26,939	0.18%	大買/
2022/01/21	38.2	36.78	45.1	36.81	36.15	-7	26,917	-0.03%
2022/01/20	56.5	36.01	59	36.00	36.10	-2.5	26,579	-0.01%
2022/01/19	49.2	37.33	50.5	37.13	36.85	-1.3	26,321	0.00%
2022/01/18	75.2	38.18	100.5	38.19	37.75	-25.3	26,220	-0.10%
2022/01/17	81.1	39.22	57	39.12	38.05	24.1	26,227	0.09%
2022/01/14	227.3	40.00	221	39.85	39.00	6.3	25,736	0.02%	大買/大賣/
2022/01/13	354.1	41.56	335.9	41.47	41.70	18.2	24,921	0.07%	大買/大賣/
2022/01/12	705.2	40.71	745.5	40.82	41.75	-40.3	23,659	-0.17%	大買/大賣/
2022/01/11	841.3	41.13	741.5	40.91	39.50	99.9	21,933	0.46%	大買/大賣/
2022/01/10	425	40.02	628	40.30	41.35	-203	19,103	-1.06%	大買/大賣/鉅額交易
2022/01/07	283	37.76	245.8	37.78	37.60	37.3	17,227	0.22%	大買/大賣/
2022/01/06	214	37.59	202	37.16	36.40	12	16,428	0.07%	大買/大賣/
2022/01/05	64.2	37.26	67	37.33	36.80	-2.8	15,923	-0.02%
2022/01/04	785	37.91	568.5	37.82	38.10	216.5	15,523	1.39%	大買/大賣/鉅額交易
2022/01/03	5	35.71	38	36.13	36.35	-33	13,411	-0.25%
2021/12/30	23	33.27	12	33.16	33.05	11	13,340	0.08%
2021/12/29	40	33.47	67	33.46	33.90	-27	13,430	-0.20%
2021/12/28	21	32.92	32.7	33.12	32.75	-11.7	13,471	-0.09%
2021/12/27	13.1	32.64	17.2	32.55	32.50	-4.1	13,611	-0.03%
2021/12/24	62	33.21	54	33.16	32.85	8	13,761	0.06%
2021/12/23	0	0.00	11.4	32.70	32.80	-11.4	13,781	-0.08%
2021/12/22	2	32.70	5.5	32.70	32.55	-3.5	13,915	-0.03%
2021/12/21	18.4	32.46	0.2	32.40	32.55	18.2	14,016	0.13%
2021/12/20	3	32.47	35.9	32.68	32.95	-32.9	14,101	-0.23%
2021/12/17	10	32.36	7.9	32.21	31.95	2.2	14,123	0.02%
2021/12/16	0.5	31.70	0.9	31.95	31.80	-0.4	14,227	0.00%
2021/12/15	1	31.65	7.6	31.68	31.70	-6.5	14,437	-0.05%
2021/12/14	38.5	31.96	13	32.06	31.60	25.5	14,834	0.17%
2021/12/13	23	32.87	5.4	32.77	32.65	17.6	14,934	0.12%
2021/12/10	8	33.06	6	33.26	33.00	2	15,260	0.01%
2021/12/09	45	33.68	67	33.83	33.10	-22	16,279	-0.14%
2021/12/08	45	32.89	15	32.91	32.65	30.1	16,201	0.19%
2021/12/07	4	32.74	20	32.83	32.95	-16	16,271	-0.10%
2021/12/06	29	32.76	11	32.34	32.30	18	16,354	0.11%
2021/12/03	7	32.53	21	32.64	32.60	-14	16,454	-0.09%
2021/12/02	54	32.70	8	32.79	32.40	46	16,776	0.27%
2021/12/01	27	33.30	12	33.14	33.05	15	17,888	0.08%
2021/11/30	44	33.14	8.2	33.36	33.15	35.8	18,320	0.20%
2021/11/29	44	33.60	73.9	33.71	33.45	-29.9	18,520	-0.16%
2021/11/26	24	32.58	10	32.20	32.10	14	18,889	0.07%
2021/11/25	13.1	33.75	12	33.63	33.25	1.1	19,243	0.01%
2021/11/24	4	33.35	12.3	33.17	33.45	-8.3	19,749	-0.04%
2021/11/23	8.4	32.85	2	32.98	32.70	6.4	20,818	0.03%
2021/11/22	16	32.91	11	33.06	33.45	5	21,578	0.02%
2021/11/19	34.2	33.24	36.9	33.05	32.90	-2.7	22,224	-0.01%
2021/11/18	28.3	33.91	7	33.80	33.70	21.3	22,495	0.09%
2021/11/17	31	33.80	12	33.78	33.75	19.1	22,671	0.08%
2021/11/16	33	34.39	29.5	34.71	34.20	3.5	23,522	0.01%
2021/11/15	23.1	34.16	103	34.42	34.00	-80	23,746	-0.34%	大賣/
2021/11/12	18	34.26	27	34.72	34.20	-9	24,047	-0.04%
2021/11/11	54.4	35.70	34	35.99	34.85	20.4	25,717	0.08%
2021/11/10	70.1	35.94	79.9	35.99	35.65	-9.8	26,369	-0.04%
2021/11/09	57	34.87	65	35.06	35.05	-8	26,734	-0.03%
2021/11/08	46.3	34.95	87	35.33	34.40	-40.7	27,686	-0.15%
2021/11/05	166.2	37.30	154.9	36.92	35.65	11.3	28,732	0.04%	大買/大賣/
2021/11/04	273.1	37.84	193	37.86	37.20	80.1	28,543	0.28%	大買/大賣/
2021/11/03	212	38.18	274.8	38.45	38.95	-62.8	28,244	-0.22%	大買/大賣/
2021/11/02	143	34.35	202.8	34.68	35.45	-59.8	27,566	-0.22%	大買/大賣/
2021/11/01	185	31.83	89	32.02	32.25	96	27,002	0.36%	大買/
2021/10/29	118	32.06	138.1	31.97	31.75	-20.1	26,857	-0.07%	大買/大賣/
2021/10/28	34	30.35	31	30.37	30.05	3.1	26,646	0.01%
2021/10/27	7.8	30.05	1	30.10	30.10	6.8	26,712	0.03%
2021/10/26	82	30.89	36.5	30.72	30.35	45.6	26,767	0.17%
2021/10/25	41.1	32.38	31.8	32.60	31.60	9.3	26,884	0.03%
2021/10/22	7	30.59	6	30.92	30.30	1	27,150	0.00%
2021/10/21	6.1	31.78	3.8	31.98	31.00	2.3	27,141	0.01%
2021/10/20	4.1	31.20	2.8	31.14	31.25	1.3	26,986	0.00%
2021/10/19	4	31.19	11	31.24	31.30	-7	27,047	-0.03%
2021/10/18	9	30.69	70	30.23	30.55	-61	30,211	-0.20%
2021/10/15	34	30.97	19	30.92	30.45	15	31,144	0.05%
2021/10/14	30	30.69	34.1	30.53	30.90	-4.1	32,896	-0.01%
2021/10/13	25	30.27	18.6	30.07	30.10	6.4	34,822	0.02%
2021/10/12	21.4	30.15	33.5	30.11	29.95	-12.2	36,209	-0.03%
2021/10/08	35	31.67	9	31.63	31.20	26	37,209	0.07%
2021/10/07	13	32.07	47.1	32.21	32.25	-34.1	37,286	-0.09%
2021/10/06	43.8	31.46	35.1	31.18	30.85	8.7	37,253	0.02%
2021/10/05	31.1	30.76	45.7	31.84	32.20	-14.6	37,234	-0.04%
2021/10/04	40.1	30.70	75.3	30.60	30.50	-35.2	37,099	-0.09%
2021/10/01	64.5	31.91	56.6	31.62	31.55	7.9	37,100	0.02%
2021/09/30	6.1	32.70	7.9	32.46	33.00	-1.9	37,121	0.00%
2021/09/29	22.5	32.54	29	32.33	32.00	-6.5	37,187	-0.02%
2021/09/28	18.3	33.40	28.3	33.36	33.20	-10.1	37,300	-0.03%
2021/09/27	31.7	34.53	12	34.55	34.25	19.7	37,331	0.05%
2021/09/24	6.1	35.39	22	35.50	35.30	-15.9	37,594	-0.04%
2021/09/23	27.4	35.51	173	35.59	35.05	-145.6	37,928	-0.38%	大賣/鉅額交易
2021/09/22	21	36.29	63	35.90	35.00	-42.1	38,245	-0.11%
2021/09/17	165.9	38.83	95.1	38.55	37.90	70.8	38,853	0.18%	大買/
2021/09/16	35.6	38.30	24	38.08	37.75	11.6	40,224	0.03%
2021/09/15	94.5	38.17	125.9	38.24	39.10	-31.4	41,259	-0.08%	大賣/
2021/09/14	433.4	39.57	262.6	39.50	39.00	170.8	42,989	0.40%	大買/大賣/鉅額交易
2021/09/13	28	38.15	35	38.23	38.25	-7	45,841	-0.02%
2021/09/01	33	33.96	23.1	34.19	33.55	9.9	46,673	0.02%
2021/08/31	212	34.60	214	34.33	34.00	-2	48,248	0.00%	大買/大賣/
2021/08/30	28.2	35.24	46	35.16	34.60	-17.8	48,920	-0.04%
2021/08/27	137.1	35.93	123	36.03	35.35	14.1	48,839	0.03%	大買/大賣/
2021/08/26	341	37.14	287	37.29	35.70	54	48,728	0.11%	大買/大賣/
2021/08/25	45	35.36	99.5	35.08	36.75	-54.5	48,063	-0.11%
2021/08/24	85	34.38	62	34.27	33.45	23	47,627	0.05%
2021/08/23	78	35.08	84.6	35.19	34.70	-6.6	47,357	-0.01%
2021/08/20	31.1	33.93	40	33.96	33.30	-9	46,789	-0.02%
2021/08/19	44.2	34.93	43.1	34.97	33.80	1.2	46,582	0.00%
2021/08/18	195	35.18	219.1	35.50	35.50	-24.1	46,071	-0.05%	大買/大賣/
2021/08/17	64.1	35.90	120.3	35.97	36.35	-56.2	45,109	-0.12%	大賣/
2021/08/16	144.3	37.18	126	37.08	36.35	18.3	44,681	0.04%	大買/大賣/
2021/08/13	36.1	40.70	36.1	40.54	40.35	-0.1	44,324	0.00%
2021/08/12	41.1	40.25	60	40.16	39.85	-19	44,104	-0.04%
2021/08/11	325.1	40.37	305.1	40.39	39.55	20	44,273	0.05%	大買/大賣/
2021/08/10	72	39.82	58	39.86	39.20	14	43,892	0.03%
2021/08/09	172	39.39	199	39.55	40.00	-27	44,640	-0.06%	大買/大賣/
2021/08/06	451.5	41.21	431.8	41.46	39.60	19.7	44,665	0.04%	大買/大賣/
2021/08/05	179.3	39.46	219.3	39.37	38.85	-40	43,001	-0.09%	大買/大賣/
2021/08/04	102.5	41.54	125	41.42	40.80	-22.5	42,131	-0.05%	大買/大賣/
2021/08/03	244.1	42.22	271.1	42.12	41.45	-27	41,446	-0.07%	大買/大賣/
2021/08/02	432.8	43.81	319	43.83	41.70	113.8	40,208	0.28%	大買/大賣/鉅額交易
2021/07/30	332	44.04	386.9	44.24	46.30	-54.9	38,809	-0.14%	大買/大賣/
2021/07/29	255.4	43.02	468.1	42.85	42.10	-212.7	38,098	-0.56%	大買/大賣/鉅額交易
2021/07/28	554.1	48.71	474.1	49.00	46.75	80	37,348	0.21%	大買/大賣/
2021/07/27	80	53.75	82	54.51	51.90	-2	36,581	-0.01%
2021/07/26	35.1	55.92	46.1	55.83	55.60	-11	36,423	-0.03%
2021/07/23	44	55.13	33.8	55.34	55.40	10.2	36,330	0.03%
2021/07/22	20	54.36	77	54.57	54.60	-57	36,343	-0.16%
2021/07/21	54	51.57	62.1	51.21	52.10	-8.1	36,204	-0.02%
2021/07/20	81	51.77	83	53.54	52.50	-2	36,069	-0.01%
2021/07/19	258	50.91	260.8	50.45	55.60	-2.8	35,776	-0.01%	大買/大賣/
2021/07/16	59.3	50.60	76.1	50.60	50.60	-16.9	35,168	-0.05%
2021/07/15	35	56.20	57.5	56.20	56.20	-22.5	35,181	-0.06%
2021/07/14	50	62.81	49.5	62.56	62.40	0.5	35,459	0.00%
2021/07/13	1,506.4	68.75	1,122	68.87	69.30	384.4	35,420	1.09%	大買/大賣/鉅額交易
2021/07/12	289.7	63.57	382.8	63.75	64.90	-93.1	32,331	-0.29%	大買/大賣/
2021/07/09	444.7	57.41	470.5	57.23	59.00	-25.7	31,420	-0.08%	大買/大賣/
2021/07/08	736.2	55.44	581.5	55.10	54.60	154.7	29,681	0.52%	大買/大賣/鉅額交易
2021/07/07	550.2	52.59	686.4	52.64	53.70	-136.2	27,785	-0.49%	大買/大賣/鉅額交易
2021/07/06	476.7	48.21	347.6	47.85	48.90	129.2	26,503	0.49%	大買/大賣/鉅額交易
2021/07/05	126	43.28	31.3	43.65	45.00	94.7	25,605	0.37%	大買/
2021/07/02	31	46.24	32	45.62	46.75	-1	25,442	0.00%
2021/07/01	99	45.55	61	46.55	45.70	38	25,329	0.15%
2021/06/30	24	41.85	45	41.62	43.00	-21	25,167	-0.08%
2021/06/29	107.1	40.57	80	40.30	40.00	27.1	25,042	0.11%	大買/
2021/06/28	80	41.29	72	41.51	41.95	8	24,837	0.03%
2021/06/25	84.3	37.84	198.2	38.36	38.25	-113.9	24,650	-0.46%	大賣/鉅額交易
2021/06/24	144	34.47	129.2	35.01	35.85	14.8	24,456	0.06%	大買/大賣/
2021/06/23	102.3	34.82	48.2	34.64	34.00	54.1	24,267	0.22%	大買/
2021/06/22	220	37.38	165.5	36.78	37.75	54.5	24,098	0.23%	大買/大賣/
2021/06/21	188.2	34.31	105.9	34.29	34.55	82.3	23,693	0.35%	大買/大賣/
2021/06/18	69.3	30.59	231.5	30.08	31.45	-162.2	23,252	-0.70%	大賣/鉅額交易
2021/06/17	196.4	28.37	310	28.35	28.60	-113.6	22,777	-0.50%	大買/大賣/鉅額交易
2021/06/16	624	27.72	495	27.95	28.50	129	21,933	0.59%	大買/大賣/鉅額交易
2021/06/15	263	25.11	590.1	25.15	25.95	-327.1	20,148	-1.62%	大買/大賣/鉅額交易
2021/06/11	483.2	24.00	531.1	23.89	23.60	-48	19,019	-0.25%	大買/大賣/
2021/06/10	2,819.2	23.58	2,481.3	23.39	23.35	337.9	16,917	2.00%	大買/大賣/鉅額交易
2021/06/09	276.1	21.24	549	21.50	22.15	-272.9	12,985	-2.10%	大買/大賣/鉅額交易
2021/06/08	426.2	19.84	353	19.89	20.15	73.2	11,996	0.61%	大買/大賣/
2021/06/07	133	18.37	123	18.43	19.15	10	10,330	0.10%	大買/大賣/
2021/06/04	20	17.68	18.2	17.58	17.45	1.8	9,515	0.02%
2021/06/03	32	18.10	81.4	17.94	17.85	-49.4	9,430	-0.52%
2021/06/02	138.2	17.88	178	17.84	18.05	-39.8	9,178	-0.43%	大買/大賣/
2021/06/01	6	17.30	13	17.20	17.20	-7	8,649	-0.08%
2021/05/31	17	17.47	20	17.38	17.35	-3	8,591	-0.03%
2021/05/28	19	17.45	11	17.46	17.40	8	8,528	0.09%
2021/05/27	63	17.61	49	17.68	17.60	14	8,428	0.17%
2021/05/26	18	17.21	6	17.22	17.15	12	8,196	0.15%
2021/05/25	16	17.44	29	17.48	17.40	-13	8,126	-0.16%
2021/05/24	87	18.00	124	17.93	17.55	-37	7,969	-0.46%	大賣/
2021/05/21	125	17.57	108	17.56	17.40	17	7,593	0.22%	大買/大賣/
2021/05/20	116	17.53	184	17.55	17.10	-68	7,224	-0.94%	大買/大賣/
2021/05/19	213	17.39	172	17.30	17.20	41	7,018	0.58%	大買/大賣/
2021/05/18	220	17.57	290	17.72	17.60	-70	6,581	-1.06%	大買/大賣/
2021/05/17	424	17.82	184	17.89	18.40	240	5,996	4.00%	大買/大賣/鉅額交易
2021/05/14	103	16.67	59	16.60	16.75	44	4,869	0.90%	大買/
2021/05/13	46	15.95	1	16.10	16.10	45	4,406	1.02%
2021/05/12	25	15.05	33	14.97	14.65	-8	4,206	-0.19%
2021/05/11	7.1	15.95	6	16.51	15.95	1.1	4,089	0.03%
2021/05/10	6	16.39	2	16.45	16.50	4	4,015	0.10%
2021/05/07	1	16.35	5	16.35	16.40	-4	3,999	-0.10%
2021/05/06	5	16.29	1	16.40	16.35	4	3,980	0.10%
2021/05/05	1	16.50	1	16.55	16.45	0	3,947	0.00%
2021/05/04	16	16.35	3	16.45	16.45	13	3,955	0.33%
2021/05/03	1	17.10	7	17.19	17.05	-6	3,894	-0.15%
2021/04/29	25	17.41	2.8	17.33	17.30	22.2	3,852	0.58%
2021/04/28	4	17.64	23	17.68	17.65	-19	3,837	-0.50%
2021/04/27	6	17.39	1	17.35	17.30	5	3,743	0.13%
2021/04/26	23	17.35	24	17.35	17.30	-1	3,740	-0.03%
2021/04/23	3	17.38	39	17.34	17.30	-36	3,727	-0.97%
2021/04/22	35	18.03	23	17.94	17.45	12	3,717	0.32%
2021/04/21	36	17.84	7	17.78	17.90	29	3,632	0.80%
2021/04/20	76	18.13	68	18.23	18.00	8	3,559	0.22%
2021/04/19	20	17.38	15	17.25	17.40	5	3,244	0.15%
2021/04/16	15	17.29	10	17.20	17.30	5	3,185	0.16%
2021/04/15	13	17.60	7	17.80	17.90	6	3,041	0.20%
2021/04/14	4	17.36	2	17.65	17.55	2	2,922	0.07%
2021/04/13	30	17.90	15	18.06	17.80	15	2,864	0.52%
2021/04/12	9	17.87	32	17.68	18.20	-23	2,702	-0.85%
2021/04/09	41	17.47	21	17.46	17.35	20	2,500	0.80%
2021/04/08	15	17.05	4	17.05	17.05	11	2,299	0.48%
2021/04/07	0	17.00	0	0.00	16.90	0	2,331	0.00%
2021/04/06	10	16.95	2.3	16.99	16.95	7.7	2,322	0.33%
2021/03/31	0	17.10	4	17.10	17.05	-4	2,368	-0.17%
2021/03/30	12	17.10	22	17.15	17.10	-10	2,405	-0.42%
2021/03/29	2	17.35	22	17.27	17.20	-20	2,390	-0.84%
2021/03/26	1	17.25	3	17.33	17.25	-2	2,409	-0.08%
2021/03/25	1	17.10	4	17.15	17.15	-3	2,417	-0.12%
2021/03/24	1	17.05	0	0.00	17.15	1	2,471	0.04%
2021/03/23	1	17.10	2	17.08	17.05	-1	2,468	-0.04%
2021/03/22	0	0.00	10	17.05	17.15	-10	2,465	-0.41%
2021/03/19	1	17.05	0	0.00	17.10	1	2,487	0.04%
2021/03/18	22	17.15	0	0.00	17.10	22	2,558	0.86%
2021/03/17	10	17.40	2	17.30	17.20	8	2,571	0.31%
2021/03/16	0	0.00	1	17.20	17.15	-1	2,497	-0.04%
2021/03/15	1	17.10	1	17.15	17.10	0	2,509	0.00%
2021/03/11	7	17.09	14	17.10	17.15	-7	2,550	-0.27%
2021/03/09	1	16.90	10	16.86	16.90	-9	2,533	-0.36%
2021/03/08	1	16.75	0	0.00	16.75	1	2,550	0.04%
2021/03/05	0.1	16.70	1	16.90	16.75	-0.9	2,579	-0.04%
2021/03/04	1	16.75	3	16.87	16.80	-2	2,605	-0.08%
2021/03/02	5.3	16.82	3	16.95	16.75	2.3	2,625	0.09%
2021/02/26	5	16.82	2	16.80	16.80	3	2,659	0.11%
2021/02/25	0	0.00	2	16.90	16.90	-2	2,711	-0.07%
2021/02/24	4	16.96	0	16.75	16.85	4	2,743	0.15%
2021/02/23	1.3	16.94	3	16.88	16.95	-1.7	2,745	-0.06%
2021/02/22	2	16.75	3	16.82	16.75	-1	2,736	-0.04%
2021/02/18	5	16.60	1	16.60	16.60	4	2,781	0.14%
2021/02/17	2	16.45	0	0.00	16.50	2	2,803	0.07%
2021/02/04	2	16.25	0	0.00	16.30	2	2,832	0.07%
2021/02/02	1	16.26	1	16.40	16.20	0	3,094	0.00%
2021/02/01	1	15.90	2	15.80	15.85	-1	3,395	-0.03%
2021/01/29	8	16.03	1	16.19	15.95	7	3,578	0.20%
2021/01/25	0	0.00	8	16.67	16.55	-8	4,162	-0.19%
2021/01/22	1	16.00	6	16.13	16.10	-5	4,163	-0.12%
2021/01/21	2	16.10	0	0.00	16.00	2	4,192	0.05%
2021/01/20	0.5	15.95	3	16.00	15.95	-2.5	4,184	-0.06%
2021/01/19	0	0.00	0	16.40	16.35	0	4,174	0.00%
2021/01/18	7	16.26	0	0.00	16.40	7	4,168	0.17%
2021/01/15	24	16.64	0	0.00	16.55	24	4,188	0.57%
2021/01/14	2	16.88	40	17.00	16.85	-38	4,248	-0.89%
2021/01/13	10	16.45	10	16.65	16.65	0	4,225	0.00%
2021/01/12	30	16.75	0	0.00	16.65	30	4,221	0.71%
2021/01/11	15	16.85	0	0.00	16.90	15	4,214	0.36%
2021/01/08	17	16.95	5	17.04	17.00	12	4,411	0.27%
2021/01/07	0	0.00	2	17.13	17.10	-2	4,774	-0.04%
2021/01/06	3	17.23	7	17.14	17.05	-4	4,808	-0.08%
2021/01/05	0	0.00	3	17.35	17.35	-3	4,774	-0.06%
2021/01/04	4.1	17.51	8	17.45	17.30	-3.9	4,774	-0.08%
2020/12/30	3	17.37	5	17.56	17.35	-2	4,737	-0.04%
2020/12/29	1	17.20	4	17.31	17.20	-3	4,682	-0.06%
2020/12/28	12	17.25	3	17.27	17.20	9	4,676	0.19%
2020/12/25	15	17.50	12	17.49	17.50	3	4,625	0.06%
2020/12/24	7	17.36	14	17.42	17.45	-7	4,591	-0.15%
2020/12/23	1	17.00	2	17.15	17.20	-1	4,550	-0.02%
2020/12/22	19	17.09	5.1	17.20	16.85	14	4,588	0.30%
2020/12/21	12	17.42	74	17.40	17.40	-62	4,620	-1.34%
2020/12/18	28	17.12	30	17.11	17.05	-2	4,562	-0.04%
2020/12/17	0	0.00	10	17.00	17.00	-10	4,528	-0.22%
2020/12/16	1	16.95	3	17.00	16.95	-2	4,564	-0.04%
2020/12/14	0	0.00	59.6	16.92	17.20	-59.6	4,772	-1.25%
2020/12/11	23	16.66	44	16.67	16.65	-21	4,720	-0.44%
2020/12/10	5	16.90	7	17.01	16.85	-2	4,697	-0.04%
2020/12/09	35	17.01	0	0.00	17.10	35	4,687	0.75%
2020/12/08	8	17.08	61	16.94	17.15	-53	4,740	-1.12%
2020/12/07	0	0.00	43.5	16.80	16.85	-43.5	4,780	-0.91%
2020/12/04	3	16.85	7	16.75	16.75	-4	4,793	-0.08%
2020/12/03	23	16.94	0	0.00	16.90	23	4,781	0.48%
2020/12/02	1	16.90	10	16.90	16.90	-9	4,791	-0.19%
2020/12/01	3	16.97	0	0.00	17.00	3	4,824	0.06%
2020/11/30	28	17.19	0	0.00	17.15	28	4,856	0.58%
2020/11/27	0	0.00	6	16.99	17.00	-6	4,915	-0.12%
2020/11/26	1	16.80	6	16.85	16.90	-5	4,962	-0.10%
2020/11/25	13	16.88	3	16.80	16.80	10	4,990	0.20%
2020/11/24	4	17.05	4	17.20	17.00	0	4,971	0.00%
2020/11/23	22	17.44	3	17.45	17.35	19	4,924	0.39%
2020/11/20	10	17.41	0	0.00	17.45	10	5,025	0.20%
2020/11/19	22	17.35	0	0.00	17.35	22	5,294	0.42%
2020/11/18	4	17.41	2	17.40	17.35	2	5,359	0.04%
2020/11/16	1	17.40	0	0.00	17.35	1	5,409	0.02%
2020/11/13	20	17.41	50	17.40	17.45	-30	5,442	-0.55%
2020/11/12	5	17.48	3	17.35	17.25	2	5,438	0.04%
2020/11/11	33	17.42	12	17.57	17.35	21	5,426	0.39%
2020/11/10	105	17.77	59	17.80	17.70	46	5,350	0.86%	大買/
2020/11/09	54	18.15	173	18.04	18.20	-119	5,196	-2.29%	大賣/鉅額交易
2020/11/06	275	17.81	153	17.78	17.45	122	4,885	2.50%	大買/大賣/鉅額交易
2020/11/05	37	17.77	95.6	17.81	17.85	-58.6	4,739	-1.24%
2020/11/04	2	17.10	4	17.19	17.10	-2	4,665	-0.04%
2020/11/03	2	17.15	4	17.25	17.20	-2	4,638	-0.04%
2020/11/02	143	17.31	114	17.49	17.20	29	4,600	0.63%	大買/大賣/
2020/10/30	30	16.88	16	16.89	16.70	14	4,303	0.33%
2020/10/29	3	16.80	10	16.67	16.80	-7	4,256	-0.16%
2020/10/28	2	16.80	1	16.80	16.70	1	4,233	0.02%
2020/10/27	5	16.90	0	0.00	16.75	5	4,214	0.12%
2020/10/26	3	16.73	0	0.00	16.70	3	4,219	0.07%
2020/10/23	2	16.78	34	16.86	16.75	-32	4,249	-0.75%
2020/10/22	12	16.79	5	16.72	16.80	7	4,258	0.16%
2020/10/21	2	16.70	3	16.58	16.55	-1	4,196	-0.02%
2020/10/20	1	16.35	1	16.55	16.55	0	4,247	0.00%
2020/10/19	40	16.56	45	16.45	16.35	-5	4,253	-0.12%
2020/10/16	45	17.10	22	17.10	16.45	23	4,255	0.54%
2020/10/15	44	16.84	23	16.47	17.10	21	4,084	0.51%
2020/10/14	30	16.10	11.1	16.05	16.05	18.9	3,773	0.50%
2020/10/13	15	15.95	8	16.00	15.85	7	3,839	0.18%
2020/10/12	11.5	15.55	0	0.00	15.55	11.5	3,905	0.29%
2020/10/05	1.5	15.65	0	0.00	15.70	1.5	4,364	0.03%
2020/09/28	3	15.55	0	0.00	15.55	3	4,671	0.06%
2020/09/24	42	15.84	11	15.50	15.45	31	5,227	0.59%
2020/09/23	45	16.04	1	16.30	15.95	44	5,783	0.76%
2020/09/22	0	0.00	20	16.10	16.25	-20	5,784	-0.35%
2020/09/21	1	16.40	24.1	16.41	16.40	-23.1	5,820	-0.40%
2020/09/18	15	16.92	21	17.03	16.65	-6	5,810	-0.10%
2020/09/17	13	16.55	4	16.51	16.50	9	5,717	0.16%
2020/09/16	0	0.00	253	16.17	16.20	-253	5,684	-4.45%	大賣/鉅額交易
2020/09/15	0	0.00	11	16.25	16.15	-11	5,690	-0.19%
2020/09/14	1	16.30	0	0.00	16.30	1	5,739	0.02%
2020/09/11	231	16.21	13	16.22	16.15	218	5,808	3.75%	大買/鉅額交易
2020/09/10	6	16.04	25	16.24	16.00	-19	5,804	-0.33%
2020/09/09	15	15.75	0	0.00	15.80	15	5,840	0.26%
2020/09/08	17	15.95	3	16.03	16.00	14	5,855	0.24%
2020/09/07	12	16.01	10	16.15	15.95	2	5,909	0.03%
2020/09/04	52	16.05	0	0.00	16.10	52	6,053	0.86%
2020/09/03	18	16.64	24	16.49	16.35	-6	6,069	-0.10%
2020/09/02	13	16.64	15	16.66	16.60	-2	6,117	-0.03%
2020/09/01	5	16.60	11	16.50	16.35	-6	6,109	-0.10%
2020/08/31	3	16.35	0	0.00	16.25	3	6,138	0.05%
2020/08/28	0	0.00	67	16.21	16.20	-67	6,156	-1.09%
2020/08/27	9	16.12	26	16.05	16.00	-17	6,286	-0.27%
2020/08/26	37	16.26	24	16.36	16.20	13	6,542	0.20%
2020/08/25	38	16.39	30	16.39	16.65	8	6,454	0.12%
2020/08/24	8	16.00	20	16.05	15.90	-12	6,269	-0.19%
2020/08/21	0	0.00	10	15.70	15.60	-10	6,248	-0.16%
2020/08/20	25	15.32	4	15.55	15.40	21	6,313	0.33%
2020/08/19	2	16.05	1	16.25	16.00	1	6,380	0.02%
2020/08/18	0	0.00	6	16.02	16.00	-6	6,404	-0.09%
2020/08/17	2	15.80	17	15.97	16.00	-15	6,525	-0.23%
2020/08/14	6	15.71	2	15.70	15.70	4	6,647	0.06%
2020/08/13	6	15.75	3	15.77	15.75	3	6,752	0.04%
2020/08/12	11	15.75	1	15.75	15.85	10	6,946	0.14%
2020/08/11	12	15.99	1	15.85	15.85	11	7,281	0.15%
2020/08/10	34	16.11	20	16.30	15.95	14	8,061	0.17%
2020/08/07	2	15.60	0	0.00	15.55	2	8,369	0.02%
2020/08/06	1	15.60	2	15.58	15.65	-1	9,305	-0.01%
2020/08/05	2	15.53	46	15.68	15.65	-44	9,837	-0.45%
2020/08/03	5	15.35	25	15.25	15.25	-20	10,377	-0.19%
2020/07/31	10	15.45	0	0.00	15.50	10	10,532	0.09%
2020/07/30	0	0.00	1	15.55	15.60	-1	10,706	-0.01%
2020/07/29	1	15.00	0	0.00	15.25	1	10,805	0.01%
2020/07/28	69	14.89	1	14.90	14.70	68	10,861	0.63%
2020/07/27	7	15.33	17	15.40	15.20	-10	10,938	-0.09%
2020/07/24	22	15.34	1	15.45	15.30	21	10,938	0.19%
2020/07/23	25	15.74	0	0.00	15.70	25	10,946	0.23%
2020/07/22	4	15.81	56	15.91	15.85	-52	11,124	-0.47%
2020/07/21	1	15.85	4	15.85	15.75	-3	11,209	-0.03%
2020/07/20	12	15.70	70	15.65	15.65	-58	11,208	-0.52%
2020/07/17	10.4	16.00	1	16.05	15.95	9.4	11,159	0.08%
2020/07/16	12	16.45	2	16.48	16.25	10	11,111	0.09%
2020/07/15	33	17.49	1	17.55	17.20	32	11,045	0.29%
2020/07/14	75	17.75	8	17.65	17.55	67	10,995	0.61%
2020/07/13	5	17.85	2	17.70	17.70	3	10,934	0.03%
2020/07/10	2	16.95	1	17.20	17.00	1	11,024	0.01%
2020/07/09	62.1	17.46	60	17.67	17.40	2.1	10,975	0.02%
2020/07/08	52	17.60	62.7	17.63	17.60	-10.7	11,079	-0.10%
2020/07/07	54	17.80	56	17.55	17.60	-2	11,074	-0.02%
2020/07/06	52	17.95	18	18.01	17.95	34	10,953	0.31%
2020/07/03	172	17.92	143	17.56	17.55	29	10,785	0.27%	大買/大賣/
2020/07/02	114	17.55	152	17.30	17.80	-38	10,372	-0.37%	大買/大賣/
2020/07/01	1	16.25	0	0.00	16.20	1	9,737	0.01%
2020/06/30	1	16.05	3	16.15	16.10	-2	9,700	-0.02%
2020/06/29	11	15.66	0	0.00	15.85	11	9,651	0.11%
2020/06/24	0	15.80	2	15.85	15.85	-2	9,629	-0.02%
2020/06/23	6	15.96	0	0.00	15.90	6	9,570	0.06%
2020/06/22	0	0.00	2	16.20	16.10	-2	9,603	-0.02%
2020/06/19	2	16.50	2	16.20	16.15	0	9,611	0.00%
2020/06/18	0	0.00	4	16.36	16.35	-4	9,566	-0.04%
2020/06/17	2	16.10	5	16.17	16.10	-3	9,491	-0.03%
2020/06/16	2	16.15	3	16.20	16.10	-1	9,457	-0.01%
2020/06/15	1	15.70	59	15.68	15.65	-58	9,440	-0.61%
2020/06/12	16	15.39	6	15.24	15.55	10	9,420	0.11%
2020/06/11	35	16.24	5.9	16.02	15.75	29.1	9,399	0.31%
2020/06/10	27.5	16.15	21	16.17	16.15	6.5	9,275	0.07%
2020/06/09	17	16.13	6	16.20	16.00	11	9,269	0.12%
2020/06/08	1.8	16.06	24	16.04	16.05	-22.2	9,227	-0.24%
2020/06/05	2	15.85	4	15.81	15.80	-2	9,221	-0.02%
2020/06/04	3	15.93	4	15.90	15.90	-1	9,304	-0.01%
2020/06/03	63	16.33	62	15.90	16.00	1	9,287	0.01%
2020/06/02	37	16.34	42	16.37	16.30	-5	9,129	-0.05%
2020/06/01	8	15.78	5	15.74	15.80	3	8,854	0.03%
2020/05/29	3	15.67	1.5	15.78	15.85	1.5	8,807	0.02%
2020/05/28	0	0.00	1	15.55	15.55	-1	8,738	-0.01%
2020/05/27	1	16.00	19	15.72	15.70	-18	8,731	-0.21%
2020/05/26	5.5	15.92	16	16.02	15.95	-10.5	8,758	-0.12%
2020/05/25	6.1	15.52	6	15.41	15.60	0.1	8,635	0.00%
2020/05/22	17	15.69	12	15.72	15.55	5	8,610	0.06%
2020/05/21	3	15.43	21	15.59	15.60	-18	8,558	-0.21%
2020/05/20	24	15.87	11	15.75	15.70	13	8,524	0.15%
2020/05/19	74	15.91	34	15.87	15.75	40	8,516	0.47%
2020/05/18	67	15.50	57	15.12	15.55	10	8,593	0.12%
2020/05/15	147.5	16.82	120	15.96	15.75	27.5	8,990	0.31%	大買/大賣/
2020/05/14	179	17.99	196	18.11	17.45	-17	8,293	-0.20%	大買/大賣/
2020/05/13	182.4	18.29	243	18.27	17.90	-60.6	7,864	-0.77%	大買/大賣/
2020/05/12	112	17.04	84	17.27	17.40	28	6,924	0.40%	大買/
2020/05/11	51	16.53	121.4	16.53	16.55	-70.4	6,382	-1.10%	大賣/
2020/05/08	5	15.10	9	15.22	15.05	-4	6,017	-0.07%
2020/05/07	25.5	14.86	167	15.01	15.10	-141.5	5,821	-2.43%	大賣/鉅額交易
2020/05/06	53	14.47	57	14.53	14.60	-4	5,649	-0.07%
2020/05/05	23	14.03	19	14.06	14.00	4	5,461	0.07%
2020/05/04	30	13.07	1	13.25	13.45	29	5,317	0.55%
2020/04/30	24	13.40	23	13.45	13.25	1	5,214	0.02%
2020/04/29	31	13.00	7	13.11	13.10	24	5,079	0.47%
2020/04/28	9	13.24	0	0.00	13.05	9	5,051	0.18%
2020/04/27	29	13.39	201	13.17	13.30	-172	4,986	-3.45%	大賣/鉅額交易
2020/04/24	22	12.70	25	12.62	12.55	-3	4,781	-0.06%
2020/04/23	5	12.35	3	12.38	12.45	2	4,658	0.04%
2020/04/22	2	12.25	1	11.90	12.25	1	4,614	0.02%
2020/04/21	6	12.22	6	12.24	12.00	0	4,576	0.00%
2020/04/20	9	12.18	7	12.22	12.35	2	4,499	0.04%
2020/04/17	8	12.34	9	12.23	12.10	-1	4,465	-0.02%
2020/04/16	11	12.36	7	12.34	12.30	4	4,395	0.09%
2020/04/15	31	12.46	33	12.46	12.45	-2	4,350	-0.05%
2020/04/14	1	11.70	0	0.00	11.85	1	4,120	0.02%
2020/04/13	62	11.87	103	11.95	11.85	-41	4,060	-1.01%	大賣/
2020/04/10	33	11.31	92	11.29	11.45	-59	3,850	-1.53%
2020/04/09	83	10.52	2	10.55	10.45	81	3,790	2.14%
2020/04/08	5	10.40	16	10.60	10.60	-11	3,775	-0.29%
2020/04/07	9	10.27	0	0.00	10.45	9	3,751	0.24%
2020/04/06	4	10.13	0	0.00	10.20	4	3,740	0.11%
2020/03/31	0	0.00	11	10.10	10.00	-11	3,763	-0.29%
2020/03/30	0	0.00	10	10.10	10.10	-10	4,006	-0.25%
2020/03/27	21	10.50	2	10.18	10.15	19	4,040	0.47%
2020/03/26	17	10.45	1	10.50	10.40	16	4,200	0.38%
2020/03/25	5	10.35	0	0.00	10.10	5	4,308	0.12%
2020/03/24	0	0.00	0	9.99	9.90	0	4,301	0.00%
2020/03/23	1	9.56	11	9.64	9.54	-10	4,283	-0.23%
2020/03/20	1	9.80	6	10.02	10.00	-5	4,271	-0.12%
2020/03/19	14	9.25	8	9.20	9.30	6	4,231	0.14%
2020/03/18	6	10.20	0	0.00	10.20	6	4,130	0.15%
2020/03/17	14	10.35	7	10.51	10.30	7	4,094	0.17%
2020/03/16	5	10.90	0	0.00	10.80	5	4,043	0.12%
2020/03/13	1	10.90	11	10.74	11.05	-10	3,995	-0.25%
2020/03/12	7	11.60	0	0.00	11.50	7	3,924	0.18%
2020/03/11	15	12.10	18.4	12.12	11.90	-3.4	3,842	-0.09%
2020/03/10	46	12.01	42	11.83	12.20	4	3,761	0.11%
2020/03/09	2	11.40	5.3	11.43	11.30	-3.3	3,579	-0.09%
2020/03/06	2	11.85	0	0.00	11.80	2	3,517	0.06%
2020/03/05	4	11.90	0	0.00	11.90	4	3,505	0.11%
2020/03/04	1	11.85	5	11.90	11.85	-4	3,487	-0.11%
2020/03/03	7	12.07	5	12.15	12.00	2	3,472	0.06%
2020/03/02	2	11.83	102	11.51	11.80	-100	3,427	-2.92%	大賣/
2020/02/27	43	12.03	7	12.19	11.85	36	3,363	1.07%
2020/02/26	15.5	12.30	1	12.25	12.25	14.5	3,242	0.45%
2020/02/25	11	12.00	24	11.93	12.05	-13	3,198	-0.41%
2020/02/24	6	12.34	21	12.24	12.15	-15	3,125	-0.48%
2020/02/21	42	12.55	1	12.45	12.40	41	3,030	1.35%
2020/02/20	22	12.62	16	12.72	12.75	6	2,905	0.21%
2020/02/19	343.3	12.63	211	12.67	12.60	132.3	2,780	4.76%	大買/大賣/鉅額交易
2020/02/18	60.5	12.33	501	12.62	12.65	-440.5	2,495	-17.65%	大賣/鉅額交易
2020/02/17	13	11.27	23	11.43	11.50	-10	1,754	-0.57%
2020/02/13	2	10.65	50	10.60	10.65	-48	1,601	-3.00%
2020/02/12	10	10.65	10.4	10.71	10.60	-0.4	1,601	-0.02%
2020/02/11	0	0.00	2	10.75	10.65	-2	1,604	-0.12%
2020/02/10	10	10.35	0	0.00	10.30	10	1,675	0.60%
2020/02/07	41	10.40	0	0.00	10.45	41	1,705	2.40%
2020/02/06	3	10.32	2	10.30	10.35	1	1,698	0.06%
2020/02/05	1	10.30	0	0.00	10.30	1	1,705	0.06%
2020/02/04	5	10.30	0	0.00	10.35	5	1,700	0.29%
2020/02/03	3	10.07	0	0.00	10.25	3	1,699	0.18%
2020/01/31	10	10.34	4	10.40	10.45	6	1,694	0.35%
2020/01/30	10	10.26	0	0.00	10.20	10	1,673	0.60%
2020/01/20	6	10.85	15	10.95	10.85	-9	1,638	-0.55%
2020/01/17	29	10.80	0	0.00	10.85	29	1,633	1.78%
2020/01/16	7	10.76	0	0.00	10.80	7	1,644	0.43%
2020/01/15	11	10.75	2	10.80	10.75	9	1,641	0.55%
2020/01/14	1	10.80	0	0.00	10.80	1	1,637	0.06%
2020/01/13	1	10.75	0	0.00	10.70	1	1,639	0.06%
2020/01/10	20	10.79	0	0.00	10.75	20	1,635	1.22%
2020/01/08	1	10.65	50	10.75	10.65	-49	1,619	-3.03%
2019/12/27	1	11.35	1	11.30	11.30	0	1,579	0.00%
2019/12/26	2	11.45	1.4	11.36	11.45	0.6	1,588	0.04%
2019/12/25	26	11.37	25	11.32	11.45	1	1,534	0.07%
2019/12/24	0	0.00	6	11.16	11.15	-6	1,277	-0.47%
2019/12/23	141	11.50	99	11.51	11.45	42	1,265	3.32%	大買/
2019/12/20	29	11.51	47.2	11.78	11.90	-18.2	1,067	-1.70%
2019/12/19	1	10.85	17	10.78	10.85	-16	882	-1.81%
2019/12/17	0	0.00	3.2	10.49	10.50	-3.2	870	-0.37%
2019/12/12	1	10.65	4	10.60	10.50	-3	859	-0.35%
2019/12/11	2	10.45	1	10.55	10.50	1	866	0.12%
2019/12/10	2	10.40	0	0.00	10.40	2	859	0.23%
2019/12/09	2	10.25	0	0.00	10.25	2	851	0.24%
2019/12/04	0	0.00	1	10.20	10.25	-1	877	-0.11%
2019/12/02	0	0.00	4	10.20	10.25	-4	972	-0.41%
2019/11/29	2	10.15	0	0.00	10.20	2	1,003	0.20%
2019/11/27	0	0.00	5	10.25	10.30	-5	1,018	-0.49%
2019/11/26	0	0.00	21	10.30	10.25	-21	1,028	-2.04%
2019/11/21	2	10.15	0	0.00	10.20	2	1,023	0.20%
2019/11/19	11	10.20	0	0.00	10.20	11	1,018	1.08%
2019/11/15	20	10.20	0	0.00	10.20	20	1,014	1.97%
2019/11/14	0	0.00	6	10.19	10.15	-6	1,017	-0.59%
2019/11/12	9	10.30	0	0.00	10.35	9	1,016	0.89%
2019/11/11	1	10.35	4	10.60	10.40	-3	1,011	-0.30%
2019/11/08	3	10.80	13	10.65	10.70	-10	1,098	-0.91%
2019/11/07	2	10.73	2	10.78	10.75	0	1,085	0.00%
2019/11/06	3	10.40	0	0.00	10.60	3	990	0.30%
2019/11/05	1	10.35	0	0.00	10.40	1	963	0.10%
2019/11/04	10	10.28	0	0.00	10.45	10	967	1.03%
2019/10/31	0	0.00	1	10.25	10.25	-1	1,002	-0.10%
2019/10/25	0.6	10.30	5	10.35	10.35	-4.4	1,009	-0.44%
2019/10/23	0	0.00	0.2	10.35	10.35	-0.2	1,024	-0.02%
2019/10/16	0	0.00	5	10.25	10.30	-5	1,053	-0.47%
2019/10/14	0	0.00	1	10.40	10.35	-1	1,112	-0.09%
2019/10/07	1	10.55	0	0.00	10.40	1	1,200	0.08%
2019/10/04	3	10.57	0	0.00	10.55	3	1,205	0.25%
2019/10/03	3	10.63	3	10.63	10.65	0	1,208	0.00%
2019/09/27	3	10.60	0	0.00	10.50	3	1,186	0.25%
2019/09/26	6	10.74	0	0.00	10.70	6	1,191	0.50%
2019/09/23	0	0.00	4	10.50	10.45	-4	1,165	-0.34%
2019/09/19	0	0.00	5	10.50	10.50	-5	1,136	-0.44%
2019/09/18	2	10.50	0	0.00	10.50	2	1,140	0.18%
2019/09/16	0	0.00	1	10.50	10.65	-1	1,154	-0.09%
2019/09/10	0	0.00	6	10.60	10.65	-6	1,198	-0.50%
2019/09/09	0	0.00	2	10.50	10.55	-2	1,259	-0.16%
2019/09/06	6	10.40	1	10.40	10.40	5	1,281	0.39%
2019/09/05	9	10.72	0	0.00	10.65	9	1,285	0.70%
2019/09/04	0	0.00	4	10.55	10.55	-4	1,216	-0.33%
2019/09/03	5	10.35	0	0.00	10.30	5	1,210	0.41%
2019/09/02	0	0.00	5	9.95	10.05	-5	1,181	-0.42%
2019/08/30	0	0.00	5	9.96	9.85	-5	1,173	-0.43%
2019/08/28	0	0.00	22	9.92	9.89	-22	1,166	-1.89%
2019/08/19	0	0.00	10	9.78	9.76	-10	1,219	-0.82%
2019/08/15	3	9.75	0	0.00	9.80	3	1,216	0.25%
2019/08/13	9	10.11	25	10.01	10.15	-16	1,195	-1.34%
2019/08/12	1	9.96	22	9.76	9.91	-21	1,099	-1.91%
2019/08/06	1	9.72	0	0.00	9.77	1	1,108	0.09%
2019/08/05	1	9.87	7	9.87	9.88	-6	1,139	-0.53%
2019/08/02	5	10.01	14	9.99	9.99	-9	1,130	-0.80%
2019/08/01	0	0.00	2	10.15	10.20	-2	1,120	-0.18%
2019/07/29	1	10.25	0	0.00	10.25	1	1,134	0.09%
2019/07/25	1	10.40	1	10.35	10.35	0	1,133	0.00%
2019/07/24	2	10.25	2.2	10.34	10.25	-0.2	1,108	-0.02%
2019/07/23	1	10.30	5	10.30	10.30	-4	1,103	-0.36%
2019/07/18	8	10.40	0	0.00	10.45	8	1,102	0.73%
2019/07/17	0	0.00	5	10.60	10.60	-5	1,109	-0.45%
2019/07/16	1	10.40	0	0.00	10.65	1	1,113	0.09%
2019/07/15	2	10.30	1	10.30	10.30	1	1,072	0.09%
2019/07/12	23	10.49	1	10.50	10.50	22	1,083	2.03%
2019/07/11	10	10.73	0	0.00	10.60	10	1,065	0.94%
2019/07/09	9	10.96	0	0.00	10.95	9	1,039	0.87%
2019/07/08	0	0.00	8	11.20	11.10	-8	1,029	-0.78%
2019/07/03	4	11.19	1	11.15	11.10	3	1,101	0.27%
2019/07/02	4	11.20	0	0.00	11.20	4	1,111	0.36%
2019/07/01	6	11.29	0	0.00	11.20	6	1,131	0.53%
2019/06/28	5	11.20	2	11.20	11.20	3	1,140	0.26%
2019/06/26	6	11.30	0	0.00	11.25	6	1,179	0.51%
2019/06/25	1	11.35	0	0.00	11.35	1	1,190	0.08%
2019/06/24	0	0.00	10	11.40	11.45	-10	1,328	-0.75%
2019/06/21	1	11.50	35	11.57	11.45	-34	1,351	-2.52%
2019/06/20	35	11.65	0	0.00	11.65	35	1,341	2.61%
2019/06/19	11	11.55	150	11.50	11.55	-139	1,341	-10.36%	大賣/鉅額交易
2019/06/18	2	11.50	25	11.50	11.45	-23	1,337	-1.72%
2019/06/17	22	12.39	2	12.40	12.40	20	1,299	1.54%
2019/06/14	13	12.46	1	12.45	12.50	12	1,240	0.97%
2019/06/13	11	12.39	0	0.00	12.40	11	1,261	0.87%
2019/06/12	8	12.23	0	0.00	12.25	8	1,258	0.64%
2019/06/11	10	12.25	0	0.00	12.30	10	1,259	0.79%
2019/06/10	2	12.35	1	12.40	12.35	1	1,257	0.08%
2019/06/06	2	12.33	0	0.00	12.30	2	1,281	0.16%
2019/06/05	154	12.30	0	0.00	12.30	154	1,290	11.94%	大買/鉅額交易
2019/06/04	3	12.28	0	0.00	12.20	3	1,290	0.23%
2019/05/31	1	12.25	0	12.25	12.25	1	1,320	0.07%
2019/05/30	3	12.28	0	0.00	12.20	3	1,320	0.23%
2019/05/29	2	12.30	1	12.30	12.35	1	1,307	0.08%
2019/05/28	0	0.00	20	11.90	12.10	-20	1,298	-1.54%
2019/05/27	0	0.00	0	11.90	11.95	0	1,307	0.00%
2019/05/23	0	0.00	0	11.80	11.80	0	1,320	0.00%
2019/05/16	0	0.00	1	12.00	11.85	-1	1,478	-0.07%
2019/05/14	0	0.00	1	11.95	11.95	-1	1,478	-0.07%
2019/05/13	43	11.98	0	0.00	11.90	43	1,486	2.89%
2019/05/10	3	12.30	1	12.50	12.35	2	1,481	0.14%
2019/05/09	0	0.00	16	12.39	12.35	-16	1,481	-1.08%
2019/05/08	1.4	12.25	0	0.00	12.30	1.4	1,470	0.10%
2019/05/06	7	12.45	0	0.00	12.40	7	1,480	0.47%
2019/05/03	3	12.55	2	12.55	12.55	1	1,472	0.07%
2019/05/02	4	12.41	0	0.00	12.55	4	1,479	0.27%
2019/04/30	2	12.40	3	12.40	12.45	-1	1,481	-0.07%
2019/04/29	5	12.35	0	0.00	12.35	5	1,494	0.33%
2019/04/26	3	12.30	0	0.00	12.30	3	1,497	0.20%
2019/04/25	0.2	12.30	0	0.00	12.35	0.2	1,505	0.01%
2019/04/22	3	12.33	0	0.00	12.30	3	1,505	0.20%
2019/04/19	2	12.48	0	0.00	12.45	2	1,499	0.13%
2019/04/18	4	12.50	6	12.55	12.40	-2	1,511	-0.13%
2019/04/17	3	12.75	0.2	12.75	12.75	2.8	1,485	0.19%
2019/04/16	0	0.00	1	12.90	12.80	-1	1,474	-0.07%
2019/04/15	5	12.85	1	12.80	12.80	4	1,474	0.27%
2019/04/11	6	12.93	0	0.00	12.90	6	1,490	0.40%
2019/04/09	1.4	13.07	3	13.20	13.05	-1.6	1,483	-0.11%
2019/04/08	5	12.90	0	0.00	12.90	5	1,434	0.35%
2019/04/03	12	13.06	0	0.00	12.95	12	1,426	0.84%
2019/04/02	2	13.10	0	0.00	13.00	2	1,421	0.14%
2019/04/01	3	13.15	1	13.15	13.10	2	1,418	0.14%
2019/03/29	25	13.16	0	0.00	13.20	25	1,410	1.77%
2019/03/28	7	13.11	1	13.10	13.05	6	1,409	0.43%
2019/03/27	12	13.46	15	13.47	13.30	-3	1,441	-0.21%
2019/03/26	1	12.95	1	13.45	13.45	0	1,336	0.00%
2019/03/25	4	12.90	0	0.00	12.90	4	1,435	0.28%
2019/03/22	3	12.95	0	0.00	12.95	3	1,585	0.19%
2019/03/21	10	12.90	0	0.00	12.90	10	1,683	0.59%
2019/03/20	38	12.93	0	0.00	12.90	38	1,774	2.14%
2019/03/19	16	12.98	0	0.00	13.00	16	1,799	0.89%
2019/03/18	5	13.05	7	13.10	12.95	-2	1,844	-0.11%
2019/03/15	5	12.86	0	0.00	12.85	5	1,807	0.28%
2019/03/14	0	12.90	0	0.00	12.90	0	1,798	0.00%
2019/03/13	1	12.90	0	0.00	12.90	1	1,822	0.05%
2019/03/08	16	12.90	0	0.00	12.95	16	1,863	0.86%
2019/03/07	10	12.90	0	0.00	12.95	10	1,872	0.53%
2019/03/06	27	12.98	6	13.15	13.00	21	1,890	1.11%
2019/03/05	16	13.00	1	13.00	13.00	15	1,888	0.79%
2019/03/04	13	12.96	0.1	13.00	13.05	12.9	1,972	0.65%
2019/02/27	14	12.98	0	0.00	12.95	14	1,983	0.71%
2019/02/26	26	12.99	1.1	13.00	13.00	24.9	1,993	1.25%
2019/02/25	11	13.00	1	13.05	13.05	10	2,014	0.50%
2019/02/22	33	13.03	0	0.00	13.10	33	2,040	1.62%
2019/02/21	41	13.06	0	0.00	13.05	41	2,166	1.89%
2019/02/20	3	13.28	1	13.40	13.20	2	2,328	0.09%
2019/02/19	5	13.15	5	13.10	13.10	0	2,328	0.00%
2019/02/18	15.2	13.12	16	13.06	13.15	-0.8	2,373	-0.03%
2019/02/14	5	13.15	0	0.00	13.15	5	2,444	0.20%
2019/02/13	0	13.15	0	0.00	13.15	0	2,462	0.00%
2019/02/12	0	0.00	1.6	13.10	13.20	-1.6	2,515	-0.06%
2019/02/11	2	13.05	0	0.00	13.05	2	2,518	0.08%
2019/01/30	0	0.00	3	13.20	13.20	-3	2,510	-0.12%
2019/01/28	1	13.20	0	0.00	13.25	1	2,566	0.04%
2019/01/25	0	13.15	0	0.00	13.25	0	2,616	0.00%
2019/01/24	0	13.20	0	0.00	13.25	0	2,689	0.00%
2019/01/18	1	13.25	0	0.00	13.30	1	2,955	0.03%
2019/01/17	3	13.30	0.4	13.20	13.25	2.6	2,993	0.09%
2019/01/16	1	13.25	0	0.00	13.15	1	3,053	0.03%
2019/01/10	5	13.35	1	13.50	13.35	4	3,587	0.11%
2019/01/08	0	0.00	9	13.30	13.25	-9	3,978	-0.23%
2019/01/04	5	13.25	2	13.25	13.25	3	4,125	0.07%
2019/01/02	0	0.00	1	13.25	13.15	-1	4,182	-0.02%
2018/12/28	1	13.30	6	13.20	13.30	-5	4,192	-0.12%
2018/12/27	0	0.00	20	13.30	13.15	-20	4,233	-0.47%
2018/12/26	0	0.00	2	13.25	13.05	-2	4,242	-0.05%
2018/12/25	1	13.20	1	13.10	13.20	0	4,282	0.00%
2018/12/24	0	0.00	5	13.40	13.40	-5	4,265	-0.12%
2018/12/22	3	13.35	5	13.35	13.35	-2	4,257	-0.05%
2018/12/21	4	13.21	0	0.00	13.25	4	4,261	0.09%
2018/12/20	9	13.40	0	0.00	13.30	9	4,247	0.21%
2018/12/19	3	13.60	17	13.68	13.55	-14	4,263	-0.33%
2018/12/18	49	13.87	11	13.66	13.60	38	4,242	0.90%
2018/12/17	72	14.57	70	14.56	14.55	2	4,124	0.05%
2018/12/14	21	14.20	17	14.17	14.20	4	3,983	0.10%
2018/12/13	42	14.11	46	13.92	13.80	-4	3,897	-0.10%
2018/12/11	50	13.86	36	13.81	13.70	14	3,783	0.37%
2018/12/10	0	0.00	13	13.30	13.30	-13	3,746	-0.35%
2018/12/07	3	13.45	3	13.50	13.45	0	3,748	0.00%
2018/12/06	6	13.44	8	13.56	13.35	-2	3,762	-0.05%
2018/12/05	10	13.63	15	13.65	13.65	-5	3,739	-0.13%
2018/12/04	10	13.90	0	0.00	13.90	10	3,748	0.27%
2018/12/03	0	0.00	5.2	13.90	14.00	-5.2	3,758	-0.14%
2018/11/30	0	0.00	2	13.90	13.85	-2	3,746	-0.05%
2018/11/29	5	13.70	11	13.75	13.70	-6	3,743	-0.16%
2018/11/28	2	13.75	2	13.85	13.85	0	3,726	0.00%
2018/11/27	5	13.85	0	0.00	13.85	5	3,723	0.13%
2018/11/23	1	13.60	0	0.00	13.60	1	3,663	0.03%
2018/11/22	11	14.01	0	0.00	13.70	11	3,741	0.29%
2018/11/21	5	14.10	2	14.00	14.00	3	3,717	0.08%
2018/11/20	72	14.20	61	14.33	14.15	11	3,694	0.30%
2018/11/19	40	13.93	43	14.01	13.95	-3	3,601	-0.08%
2018/11/16	3	13.57	16	13.50	13.40	-13	3,534	-0.37%
2018/11/15	5	13.63	0	0.00	13.55	5	3,504	0.14%
2018/11/14	1	13.95	0	0.00	14.00	1	3,462	0.03%
2018/11/13	26	13.91	14	13.98	14.00	12	3,438	0.35%
2018/11/12	0	0.00	1	13.80	13.70	-1	3,327	-0.03%
2018/11/09	34	13.76	35	13.81	13.95	-1	3,342	-0.03%
2018/11/08	5	13.58	2	13.65	13.65	3	3,386	0.09%
2018/11/07	4	13.51	0	0.00	13.55	4	3,430	0.12%
2018/11/02	0.4	13.80	2	13.95	13.80	-1.6	3,455	-0.05%
2018/11/01	8	13.87	3	13.95	13.75	5	3,406	0.15%
2018/10/31	56	13.85	49	13.92	13.90	7	3,343	0.21%
2018/10/30	3	13.20	3	13.10	13.20	0	3,203	0.00%
2018/10/29	15	13.35	15	13.29	13.15	0	3,211	0.00%
2018/10/26	15	13.37	21	12.86	12.85	-6	3,192	-0.19%
2018/10/25	17	12.84	65	12.82	13.10	-48	3,168	-1.51%
2018/10/24	32	13.58	22	13.68	13.30	10	3,157	0.32%
2018/10/23	9	13.86	8	13.80	13.80	1	3,108	0.03%
2018/10/22	38	13.94	18	13.94	13.90	20	3,110	0.64%
2018/10/19	47.2	14.00	61	14.01	14.00	-13.8	3,204	-0.43%
2018/10/18	7	14.01	4.6	14.07	14.40	2.4	3,094	0.08%
2018/10/17	22.1	13.38	30	13.53	13.65	-7.9	2,852	-0.28%
2018/10/16	51.2	13.35	131	13.20	13.25	-79.8	2,719	-2.93%	大賣/
2018/10/15	0	0.00	1	12.80	12.65	-1	2,523	-0.04%
2018/10/12	1	11.65	2	11.95	12.10	-1	2,516	-0.04%
2018/10/11	22	11.47	0	0.00	11.45	22	2,510	0.88%
2018/10/09	0	0.00	1	12.65	12.70	-1	2,466	-0.04%
2018/10/05	2	12.70	0	0.00	12.75	2	2,516	0.08%
2018/10/04	2	13.40	1	13.65	13.40	1	2,557	0.04%
2018/10/03	1	13.50	0	0.00	13.60	1	2,559	0.04%
2018/10/02	0	0.00	1	14.30	14.30	-1	2,523	-0.04%
2018/10/01	5	14.30	1	14.35	14.35	4	2,542	0.16%
2018/09/26	12	14.45	0	0.00	14.50	12	2,614	0.46%
2018/09/25	7	14.31	35	14.31	14.30	-28	2,576	-1.09%
2018/09/21	6	14.37	0	0.00	14.35	6	2,592	0.23%
2018/09/20	0	0.00	9	14.45	14.30	-9	2,631	-0.34%
2018/09/19	1	14.30	1	14.35	14.35	0	2,641	0.00%
2018/09/12	1.2	14.34	0	0.00	14.30	1.2	2,805	0.04%
2018/09/11	5	14.45	0	0.00	14.50	5	2,841	0.18%
2018/09/10	2	14.43	3	14.45	14.35	-1	2,891	-0.03%
2018/09/07	6	14.75	11	14.58	14.55	-5	2,902	-0.17%
2018/09/06	2	14.43	3	14.60	14.80	-1	2,902	-0.03%
2018/09/04	0	14.70	0	0.00	14.70	0	2,959	0.00%
2018/09/03	4	14.76	0	0.00	14.75	4	3,004	0.13%
2018/08/31	5	14.79	1	14.90	15.00	4	3,040	0.13%
2018/08/30	5	14.89	3	14.88	14.90	2	3,092	0.06%
2018/08/29	62	14.98	23	14.97	15.00	39	3,186	1.22%
2018/08/28	1	14.70	0	0.00	14.75	1	3,146	0.03%
2018/08/23	0	0.00	10	14.95	14.95	-10	3,310	-0.30%
2018/08/21	0	0.00	13	14.35	14.50	-13	3,338	-0.39%
2018/08/20	0	0.00	5	14.55	14.30	-5	3,478	-0.14%
2018/08/17	0	0.00	7	14.42	14.50	-7	3,554	-0.20%
2018/08/15	0.3	14.60	11	14.96	14.60	-10.7	3,744	-0.29%
2018/08/14	0	0.00	3.1	14.79	15.15	-3.1	3,688	-0.08%
2018/08/13	8	14.58	0	0.00	14.65	8	3,677	0.22%
2018/08/10	0	0.00	3	15.05	15.10	-3	3,639	-0.08%
2018/08/08	0.6	14.75	3	14.85	14.75	-2.4	3,747	-0.06%
2018/08/06	0	0.00	11	15.06	14.90	-11	3,906	-0.28%
2018/08/03	4.2	14.65	0	0.00	14.75	4.2	4,092	0.10%
2018/08/02	2	14.50	0	0.00	14.50	2	4,098	0.05%
2018/08/01	0	0.00	2	15.00	14.85	-2	4,099	-0.05%
2018/07/31	6	15.02	2	15.00	14.85	4	4,151	0.10%
2018/07/30	0	0.00	3	14.77	14.85	-3	4,187	-0.07%
2018/07/27	1.2	15.13	0	0.00	15.10	1.2	4,317	0.03%
2018/07/26	5.7	14.98	56.2	15.10	15.25	-50.5	4,310	-1.17%
2018/07/25	0.2	14.75	44.2	14.59	14.85	-44	4,212	-1.04%
2018/07/24	25.2	13.69	85	13.73	13.65	-59.8	4,231	-1.41%
2018/07/23	16	14.23	20	14.28	13.85	-4	4,259	-0.09%
2018/07/11	0	0.00	1	13.30	13.30	-1	4,307	-0.02%
2018/07/10	17	12.76	2	13.30	13.40	15	4,313	0.35%
2018/07/09	9	12.26	3.5	12.30	12.65	5.6	4,272	0.13%
2018/07/06	5	12.15	0	0.00	12.20	5	4,352	0.11%
2018/07/05	1	12.45	0	0.00	12.20	1	4,417	0.02%
2018/07/03	0	0.00	2	12.95	13.00	-2	4,567	-0.04%
2018/06/27	40	13.00	15	13.00	13.05	25	5,204	0.48%
2018/06/26	23	13.05	7	13.00	13.00	16	5,290	0.30%
2018/06/25	4	13.21	1	13.30	13.20	3	5,337	0.06%
2018/06/22	2	13.25	2	13.30	13.25	0	5,441	0.00%
2018/06/20	0	0.00	10	13.31	13.30	-10	5,620	-0.18%
2018/06/19	1	13.25	0	0.00	13.25	1	5,967	0.02%
2018/06/15	1	13.40	0	0.00	13.40	1	6,618	0.02%
2018/06/14	1	13.20	1	13.20	13.20	0	6,797	0.00%
2018/06/13	1	13.30	0	0.00	13.30	1	6,851	0.01%
2018/06/12	3	13.43	0	0.00	13.35	3	6,871	0.04%
2018/06/11	2	13.48	0.5	13.35	13.35	1.5	6,883	0.02%
2018/06/07	16	13.37	1	13.40	13.30	15	6,901	0.22%
2018/06/06	0	0.00	11	13.20	13.15	-11	7,018	-0.16%
2018/06/05	1	13.35	1	13.35	13.20	0	7,125	0.00%
2018/06/04	21	13.23	0	0.00	13.25	21	7,205	0.29%
2018/06/01	0	0.00	4	13.30	13.35	-4	7,274	-0.05%
2018/05/31	4	13.29	0	0.00	13.20	4	7,363	0.05%
2018/05/30	6	13.28	26	13.25	13.40	-20	7,388	-0.27%
2018/05/29	2	13.43	20	13.43	13.40	-18	7,437	-0.24%
2018/05/28	11	13.40	10	13.80	13.55	1	7,573	0.01%
2018/05/25	2	14.05	2	13.95	13.90	0	7,506	0.00%
2018/05/24	2	14.20	5	14.20	14.00	-3	7,520	-0.04%
2018/05/23	20	13.95	4	14.10	14.00	16	7,480	0.21%
2018/05/22	10	14.05	1	14.10	14.05	9	7,632	0.12%
2018/05/21	0	0.00	1	14.00	14.05	-1	7,696	-0.01%
2018/05/18	2	14.20	0	0.00	14.15	2	7,657	0.03%
2018/05/17	3	14.50	14	14.46	14.30	-11	7,670	-0.14%
2018/05/16	2	14.30	213	14.37	14.15	-211	7,549	-2.79%	大賣/鉅額交易
2018/05/15	2	14.43	20	14.56	14.55	-18	7,525	-0.24%
2018/05/14	5	14.32	4	14.15	14.45	1	7,541	0.01%
2018/05/11	8	13.86	4	13.85	13.85	4	7,494	0.05%
2018/05/10	2	13.98	17	14.06	13.90	-15	7,472	-0.20%
2018/05/09	0	0.00	1	14.10	14.05	-1	7,506	-0.01%
2018/05/08	2	14.08	0	0.00	14.10	2	7,543	0.03%
2018/05/07	15	14.46	2	14.40	14.10	13	7,519	0.17%
2018/05/04	13	14.50	1	14.40	14.50	12	7,452	0.16%
2018/05/03	10	14.40	10	14.30	14.35	0	7,388	0.00%
2018/05/02	14	14.02	25	14.45	14.15	-11	7,332	-0.15%
2018/04/30	0	0.00	7	13.56	13.70	-7	7,121	-0.10%
2018/04/27	1	13.50	0	0.00	13.50	1	7,120	0.01%
2018/04/25	0	0.00	13	13.85	13.90	-13	7,113	-0.18%
2018/04/24	21	13.95	22	13.88	13.95	-1	7,126	-0.01%
2018/04/23	16	13.63	4	13.60	13.60	12	7,048	0.17%
2018/04/20	0	0.00	22	13.52	13.60	-22	7,065	-0.31%
2018/04/19	21	13.24	28	13.52	13.50	-7	7,125	-0.10%
2018/04/18	25	13.19	25	13.15	13.15	0	7,109	0.00%
2018/04/17	11	13.45	4	13.40	13.15	7	7,344	0.10%
2018/04/16	22	13.54	150	13.36	13.35	-128	7,277	-1.76%	大賣/鉅額交易
2018/04/13	5	13.50	0	0.00	13.45	5	7,362	0.07%
2018/04/12	35	14.09	17	13.94	13.70	18	7,371	0.24%
2018/04/11	19	13.85	59	13.90	13.90	-40	7,300	-0.55%
2018/04/10	30	13.61	24	13.65	13.65	6	7,272	0.08%
2018/04/09	36	13.25	53	13.56	13.60	-17	7,307	-0.23%
2018/04/03	108	13.76	41	13.74	13.45	67	7,306	0.92%	大買/
2018/04/02	16	15.29	24	14.88	14.90	-8	7,031	-0.11%
2018/03/31	120	15.18	50	15.18	15.10	70	7,022	1.00%	大買/
2018/03/30	0	0.00	2.6	14.87	14.85	-2.6	6,969	-0.04%
2018/03/29	12	14.86	5	14.82	14.70	7	6,983	0.10%
2018/03/28	17	14.97	15	14.95	14.90	2	6,937	0.03%
2018/03/27	19	14.94	92	15.17	15.10	-73	6,874	-1.06%
2018/03/26	32	14.62	178	14.84	14.75	-146	6,783	-2.15%	大賣/鉅額交易
2018/03/23	20	14.42	745	14.47	14.65	-725	6,863	-10.56%	大賣/鉅額交易
2018/03/22	187	15.39	31	15.08	14.90	156	6,925	2.25%	大買/鉅額交易
2018/03/21	93	14.98	12	14.99	15.45	81	6,574	1.23%
2018/03/20	58	14.20	6	14.10	14.05	52	5,967	0.87%
2018/03/19	118	14.71	0	0.00	14.70	118	5,815	2.03%	大買/鉅額交易
2018/03/16	25	14.75	27	14.79	14.70	-2	5,778	-0.03%
2018/03/15	11	14.63	0	0.00	14.65	11	5,752	0.19%
2018/03/14	183	14.69	7	14.87	14.70	176	5,719	3.08%	大買/鉅額交易
2018/03/13	89	14.47	3	14.40	14.65	86	5,651	1.52%
2018/03/12	286	14.36	10	14.21	14.50	276	5,591	4.94%	大買/鉅額交易
2018/03/09	142	13.96	15	14.08	13.90	127	5,443	2.33%	大買/鉅額交易
2018/03/08	36	14.25	3	14.27	14.25	33	5,308	0.62%
2018/03/07	21	13.70	5	13.80	13.85	16	5,211	0.31%
2018/03/06	105	13.68	3	13.73	13.45	102	5,185	1.97%	大買/鉅額交易
2018/03/05	142	13.37	0	0.00	13.40	142	5,124	2.77%	大買/鉅額交易
2018/03/02	150	13.24	12	13.19	13.40	138	5,121	2.69%	大買/鉅額交易
2018/03/01	206	13.17	29	13.16	13.35	177	5,066	3.49%	大買/鉅額交易
2018/02/27	4	12.58	102	12.53	12.55	-98	4,927	-1.99%	大賣/
2018/02/26	1	12.55	4	12.30	12.55	-3	4,883	-0.06%
2018/02/23	10	12.60	2	12.55	12.35	8	4,815	0.17%
2018/02/22	64	12.34	1	11.70	12.65	63	4,747	1.33%
2018/02/21	100	11.40	2	11.73	11.85	98	4,580	2.14%
2018/02/12	5	11.46	21	11.40	11.35	-16	4,487	-0.36%
2018/02/09	0	0.00	24	11.14	11.35	-24	4,480	-0.54%
2018/02/08	0	0.00	1	11.10	11.20	-1	4,424	-0.02%
2018/02/06	12	10.56	29	10.59	10.85	-17	4,401	-0.39%
2018/02/05	1	11.15	3	11.15	11.15	-2	4,276	-0.05%
2018/02/01	0	11.30	4	11.45	11.40	-4	4,281	-0.09%
2018/01/31	10	10.90	0	0.00	11.20	10	4,225	0.24%
2018/01/29	0	0.00	5	11.30	11.25	-5	4,483	-0.11%
2018/01/25	0	0.00	4	11.40	11.20	-4	5,096	-0.08%
2018/01/24	0	0.00	3	11.27	11.25	-3	5,088	-0.06%
2018/01/23	3	11.17	1	11.20	11.10	2	5,073	0.04%
2018/01/22	0	0.00	18	11.03	11.05	-18	5,063	-0.36%
2018/01/19	7	11.44	0	0.00	11.15	7	5,039	0.14%
2018/01/18	20	11.40	10	11.50	11.25	10	4,995	0.20%
2018/01/17	10	11.38	11	11.70	11.65	-1	4,949	-0.02%
2018/01/11	10	11.40	3	11.80	11.80	7	4,659	0.15%
2018/01/09	0	0.00	2	10.70	10.80	-2	4,369	-0.05%
2018/01/08	6	10.85	10	10.95	10.75	-4	4,237	-0.09%
2018/01/05	0	0.00	5	10.98	10.95	-5	4,170	-0.12%
2018/01/04	2	10.95	5	11.10	10.95	-3	4,122	-0.07%
2018/01/03	0	0.00	2	11.15	11.00	-2	4,066	-0.05%
2018/01/02	20	11.01	5	11.05	11.10	15	3,989	0.38%