友訊 (2332)-新光-台中券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
21.50
漲跌
▼0.15
漲幅
-0.69%
成交量
12,459張
產業
上市通信網路類股
495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

友訊 (2332)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	49.1	21.80	86	21.89	21.50	-36.9	4,415	-0.84%
2024/11/20	138	21.81	247	21.91	21.65	-109	4,252	-2.56%	大買/大賣/鉅額交易
2024/11/19	71	21.09	19.3	20.95	21.35	51.7	3,801	1.36%
2024/11/18	22	20.33	3.3	20.33	20.15	18.7	3,521	0.53%
2024/11/15	28	20.34	10	20.18	20.20	18	3,465	0.52%
2024/11/14	68	19.89	27	19.84	19.65	41	3,387	1.21%
2024/11/13	1	19.30	3	19.25	19.20	-2	3,224	-0.06%
2024/11/12	18	18.94	59.8	19.04	19.05	-41.8	3,195	-1.31%
2024/11/11	11	20.37	21	20.31	20.30	-10	3,052	-0.33%
2024/11/08	44	20.31	24	20.28	19.95	20	2,964	0.67%
2024/11/07	88.3	20.85	99.7	20.24	20.80	-11.4	2,807	-0.40%
2024/11/06	0	0.00	1	19.70	19.60	-1	2,563	-0.04%
2024/11/05	1	19.65	8	19.68	19.65	-7	2,587	-0.27%
2024/11/04	10	19.53	4	19.64	19.45	6	2,624	0.23%
2024/11/01	2	19.78	11	19.74	19.85	-9	2,695	-0.33%
2024/10/30	10.3	19.37	1	19.70	19.10	9.3	2,658	0.35%
2024/10/28	6	19.60	8.3	19.59	19.50	-2.3	2,613	-0.09%
2024/10/25	1.3	19.84	3	19.83	19.85	-1.7	2,588	-0.07%
2024/10/24	15.2	19.64	4	19.65	19.70	11.2	2,553	0.44%
2024/10/23	3	19.60	1	19.55	19.45	2	2,545	0.08%
2024/10/22	3.3	19.89	9	19.89	19.85	-5.7	2,512	-0.23%
2024/10/21	15	20.06	13	20.20	20.05	2	2,519	0.08%
2024/10/18	30	19.70	16	19.79	19.75	14	2,448	0.57%
2024/10/17	2	19.38	1	19.35	19.25	1	2,342	0.04%
2024/10/16	7	18.96	0	0.00	18.90	7	2,365	0.30%
2024/10/15	3	19.45	5	19.46	19.25	-2	2,416	-0.08%
2024/10/14	3	19.00	1.3	19.29	19.25	1.7	2,763	0.06%
2024/10/11	0	0.00	1	18.85	18.85	-1	2,765	-0.04%
2024/10/09	0.7	18.50	0	0.00	18.45	0.7	2,788	0.03%
2024/10/08	1.2	18.61	0	0.00	18.70	1.2	2,799	0.04%
2024/10/07	5	19.00	0	0.00	19.05	5	2,848	0.18%
2024/10/01	6	19.21	22	19.20	19.25	-16	2,938	-0.54%
2024/09/30	0	0.00	17	19.34	19.35	-17	2,997	-0.57%
2024/09/27	0.3	19.20	1	19.40	19.30	-0.7	3,245	-0.02%
2024/09/26	1	19.25	3.1	19.35	19.15	-2.1	3,287	-0.06%
2024/09/25	4	19.51	24	19.60	19.50	-20	3,276	-0.61%
2024/09/24	13	19.46	1	19.35	19.40	12	3,257	0.37%
2024/09/23	2	19.75	6	19.75	19.60	-4	3,246	-0.12%
2024/09/20	3	19.55	15	19.87	19.30	-12	3,207	-0.37%
2024/09/19	23	19.41	2	19.40	19.60	21	3,130	0.67%
2024/09/18	24.1	19.28	1	19.65	19.20	23.1	3,104	0.74%
2024/09/16	16	19.58	6	19.58	19.45	10	3,091	0.32%
2024/09/13	6	19.33	4	19.31	19.35	2	3,006	0.07%
2024/09/12	1	18.90	1	18.95	18.90	0	2,950	0.00%
2024/09/11	9.1	18.84	0	0.00	18.85	9.1	2,941	0.31%
2024/09/10	0	0.00	1	18.75	18.55	-1	2,929	-0.03%
2024/09/05	1	18.65	0	0.00	18.35	1	2,921	0.03%
2024/09/04	1	18.55	1	18.30	18.20	0	2,926	0.00%
2024/09/03	2	18.45	15	18.67	18.40	-13	2,889	-0.45%
2024/09/02	0	0.00	1	19.00	18.80	-1	2,877	-0.03%
2024/08/30	1.1	19.05	1.1	18.84	18.90	-0.1	2,877	0.00%
2024/08/29	1	19.00	0	0.00	18.90	1	2,884	0.03%
2024/08/28	5	18.75	0	0.00	18.80	5	2,879	0.17%
2024/08/27	0	0.00	3	18.72	18.75	-3	2,894	-0.10%
2024/08/23	1	18.40	0	0.00	18.40	1	2,971	0.03%
2024/08/22	7	18.24	0	0.00	18.25	7	3,064	0.23%
2024/08/21	0	0.00	11	17.97	18.00	-11	3,056	-0.36%
2024/08/20	3	17.85	3	17.88	17.85	0	3,078	0.00%
2024/08/19	3	17.95	2	17.90	18.00	1	3,083	0.03%
2024/08/16	2	17.47	9	17.53	17.45	-7	3,101	-0.23%
2024/08/14	0	17.30	2	17.20	17.20	-2	3,117	-0.06%
2024/08/13	2	17.20	0	0.00	17.20	2	3,134	0.06%
2024/08/12	3	17.20	0	0.00	17.15	3	3,157	0.10%
2024/08/09	0	0.00	20	17.33	17.25	-20	3,191	-0.63%
2024/08/08	0	0.00	11	17.16	17.15	-11	3,205	-0.34%
2024/08/07	6	16.30	62.1	17.15	17.20	-56.1	3,208	-1.75%
2024/08/06	1	16.25	14	16.16	16.25	-13	3,182	-0.41%
2024/08/05	49.6	16.47	1	16.45	16.45	48.6	3,133	1.55%
2024/08/02	0	0.00	2	18.28	18.25	-2	3,037	-0.07%
2024/08/01	0	0.00	4	18.71	18.80	-4	3,033	-0.13%
2024/07/31	6	18.35	3	18.50	18.35	3	3,016	0.10%
2024/07/30	5	17.95	0	0.00	18.30	5	3,027	0.17%
2024/07/29	4	18.41	0	0.00	18.10	4	3,011	0.13%
2024/07/26	6	18.10	30	17.92	18.25	-24	3,005	-0.80%
2024/07/23	1	18.60	13	18.76	18.55	-12	2,997	-0.40%
2024/07/22	2.1	18.72	13.1	18.56	18.65	-11	2,992	-0.37%
2024/07/19	8.3	19.17	3	19.32	19.10	5.3	2,947	0.18%
2024/07/18	32	19.53	32	19.47	19.60	0	2,892	0.00%
2024/07/17	20	19.82	30	19.53	19.55	-10	2,837	-0.35%
2024/07/16	31	19.40	0	0.00	19.45	31	2,807	1.10%
2024/07/15	43	19.93	28	19.72	19.80	15	2,759	0.54%
2024/07/12	0	0.00	3	19.15	19.10	-3	2,371	-0.13%
2024/07/11	3	19.10	6.1	19.15	19.10	-3.1	2,353	-0.13%
2024/07/10	5	18.93	1.1	18.97	19.00	3.9	2,374	0.16%
2024/07/09	104	18.88	16.1	19.05	18.85	87.9	2,376	3.70%	大買/
2024/07/08	203	19.19	0	0.00	19.10	203	2,360	8.60%	大買/鉅額交易
2024/07/05	6	19.25	124.1	19.29	19.25	-118.1	2,418	-4.88%	大賣/鉅額交易
2024/07/04	38.1	18.98	4	18.96	18.85	34.1	2,374	1.44%
2024/07/03	104.1	19.19	40	19.07	19.00	64.1	2,348	2.73%	大買/
2024/07/02	2.1	18.46	4	18.63	18.45	-1.9	2,121	-0.09%
2024/07/01	2	18.20	13	18.20	18.15	-11	2,089	-0.53%
2024/06/25	2	18.20	0	0.00	18.20	2	2,094	0.10%
2024/06/24	3	18.23	0	0.00	18.20	3	2,093	0.14%
2024/06/21	2	18.25	0	0.00	18.45	2	2,119	0.09%
2024/06/19	0	0.00	5	18.25	18.15	-5	2,087	-0.24%
2024/06/18	0	0.00	59	18.15	18.15	-59	2,089	-2.82%
2024/06/17	0	17.95	4	18.08	18.20	-4	2,112	-0.19%
2024/06/14	0	0.00	0.1	17.85	17.95	-0.1	2,111	0.00%
2024/06/13	0	0.00	20	17.85	17.80	-20	2,122	-0.94%
2024/06/12	3	17.73	122.9	17.73	17.65	-119.9	2,124	-5.65%	大賣/鉅額交易
2024/06/11	2	17.90	0	0.00	17.85	2	2,140	0.09%
2024/06/07	0	0.00	40.2	17.94	17.95	-40.2	2,168	-1.85%
2024/06/06	0	0.00	1	17.85	17.80	-1	2,179	-0.05%
2024/06/05	3	17.90	49	17.90	17.85	-46	2,187	-2.10%
2024/06/04	54.1	17.79	1	17.80	17.70	53.1	2,251	2.36%
2024/06/03	51	17.90	0	0.00	17.90	51	2,332	2.19%
2024/05/31	4	18.00	0	0.00	17.95	4	2,355	0.17%
2024/05/30	51	18.14	0	0.00	18.05	51	2,405	2.12%
2024/05/29	56.7	18.31	5	18.41	18.20	51.7	2,543	2.03%
2024/05/28	7.4	18.75	4	18.78	18.85	3.4	2,520	0.13%
2024/05/24	0.3	18.50	30	18.20	18.35	-29.8	2,517	-1.18%
2024/05/23	12	18.35	0	0.00	18.20	12	2,545	0.47%
2024/05/22	100	18.53	0.3	18.50	18.50	99.7	2,581	3.86%
2024/05/21	0	18.30	0	0.00	18.35	0	2,585	0.00%
2024/05/20	4	18.30	2	18.40	18.30	2	2,658	0.08%
2024/05/17	4	18.30	0	0.00	18.25	4	2,885	0.14%
2024/05/16	0	0.00	9	18.04	18.15	-9	2,919	-0.31%
2024/05/15	1	17.90	3	18.00	17.85	-2	2,936	-0.07%
2024/05/14	0	0.00	2	18.25	18.25	-2	2,987	-0.07%
2024/05/13	1	18.10	0	0.00	18.15	1	2,982	0.03%
2024/05/09	1	18.00	0	0.00	17.95	1	3,098	0.03%
2024/05/08	0	0.00	10	18.00	18.05	-10	3,100	-0.32%
2024/05/06	0	0.00	1	18.00	17.90	-1	3,099	-0.03%
2024/05/02	0	17.90	0	0.00	18.00	0	3,102	0.00%
2024/04/29	1	17.80	0	0.00	17.85	1	3,233	0.03%
2024/04/25	0	0.00	1	17.65	17.65	-1	3,228	-0.03%
2024/04/24	0	0.00	0	17.75	17.75	0	3,258	0.00%
2024/04/23	1	17.55	0	0.00	17.55	1	3,286	0.03%
2024/04/22	0	17.58	0	0.00	17.50	0	3,312	0.00%
2024/04/19	1	17.15	25	17.16	17.20	-24	3,292	-0.73%
2024/04/16	7.1	17.29	0	0.00	17.30	7.1	3,278	0.22%
2024/04/15	10.1	18.05	5	18.10	17.90	5.1	3,254	0.16%
2024/04/12	10	17.81	10	17.80	18.10	0	3,246	0.00%
2024/04/11	18.1	18.01	0	0.00	17.90	18.1	3,211	0.56%
2024/04/10	24	18.35	2	18.45	18.35	22	3,160	0.70%
2024/04/09	4	18.38	0	0.00	18.30	4	3,157	0.13%
2024/04/08	2	18.30	2	18.35	18.40	0	3,193	0.00%
2024/04/02	1	18.60	0	0.00	18.55	1	3,216	0.03%
2024/04/01	0	18.60	5	18.65	18.70	-5	3,228	-0.15%
2024/03/29	2	18.60	1	18.60	18.60	1	3,243	0.03%
2024/03/28	2	18.60	0	0.00	18.55	2	3,246	0.06%
2024/03/27	0	18.55	0	0.00	18.60	0	3,246	0.00%
2024/03/26	10	18.64	2	18.50	18.50	8	3,265	0.25%
2024/03/25	16	18.85	4	18.85	18.85	12	3,270	0.37%
2024/03/22	2.1	18.61	0	0.00	18.70	2.1	3,321	0.06%
2024/03/21	0	18.59	3.7	18.60	18.65	-3.7	3,372	-0.11%
2024/03/20	0.2	18.60	2	18.45	18.45	-1.8	3,389	-0.05%
2024/03/19	1	18.75	0	0.00	18.70	1	3,423	0.03%
2024/03/18	20	18.79	1.8	18.67	18.85	18.2	3,496	0.52%
2024/03/15	5.1	18.70	0	0.00	18.55	5.1	3,534	0.14%
2024/03/14	0	18.70	1	18.45	18.50	-1	3,575	-0.03%
2024/03/13	1	18.95	0	0.00	18.70	1	3,605	0.03%
2024/03/12	2	19.05	0	0.00	18.95	2	3,627	0.06%
2024/03/11	12	18.86	0	0.00	18.95	12	3,704	0.32%
2024/03/08	14.1	18.98	5	18.80	18.85	9.1	3,901	0.23%
2024/03/07	31.5	19.54	4.2	19.64	19.20	27.3	4,005	0.68%
2024/03/06	3.1	19.57	3	19.57	19.50	0.1	4,070	0.00%
2024/03/05	4	19.61	2.1	19.69	19.70	1.9	4,347	0.04%
2024/03/04	18	19.76	18	19.58	19.65	0	4,287	0.00%
2024/03/01	7	19.16	4	19.10	19.10	3	4,119	0.07%
2024/02/29	1	19.35	17	19.36	19.35	-16	4,093	-0.39%
2024/02/27	11	19.17	2	19.10	19.15	9	4,082	0.22%
2024/02/26	4.8	19.49	2	19.45	19.40	2.8	4,054	0.07%
2024/02/23	33.3	19.53	14	19.51	19.30	19.3	4,030	0.48%
2024/02/22	82	19.72	7	19.72	19.60	75	4,046	1.85%
2024/02/21	8	19.71	4	19.63	19.60	4	4,036	0.10%
2024/02/20	28.1	19.83	22.7	19.78	19.95	5.4	3,996	0.13%
2024/02/19	5.9	19.50	4	19.53	19.40	1.9	3,815	0.05%
2024/02/16	5	19.50	2	19.40	19.55	3	3,839	0.08%
2024/02/15	10	19.39	1	19.55	19.40	9	3,810	0.24%
2024/02/05	0.4	19.00	0	0.00	18.95	0.4	3,731	0.01%
2024/02/02	32.5	19.45	0	0.00	19.35	32.5	3,719	0.88%
2024/02/01	13	19.73	6	19.73	19.70	7	3,723	0.19%
2024/01/31	0	0.00	5	19.35	19.35	-5	3,641	-0.14%
2024/01/29	0.1	19.45	0	0.00	19.50	0.1	3,717	0.00%
2024/01/26	0	0.00	15.5	19.37	19.35	-15.5	3,744	-0.41%
2024/01/25	2	19.55	82	19.45	19.45	-80	3,756	-2.13%
2024/01/24	0.2	19.40	0	0.00	19.50	0.2	3,761	0.01%
2024/01/23	18.7	19.50	12	19.56	19.65	6.7	3,783	0.18%
2024/01/22	0	0.00	1	19.00	19.00	-1	3,668	-0.03%
2024/01/17	1.1	18.46	0	0.00	18.60	1.1	3,681	0.03%
2024/01/16	11	18.86	0	0.00	18.80	11	3,684	0.30%
2024/01/12	0	0.00	2	19.10	19.10	-2	3,705	-0.05%
2024/01/11	1	18.95	0	0.00	19.10	1	3,724	0.03%
2024/01/10	2	19.00	0	0.00	19.05	2	3,792	0.05%
2024/01/09	2	19.22	2	19.10	19.20	0	3,837	0.00%
2024/01/08	0	0.00	11	19.36	19.35	-11	3,868	-0.28%
2024/01/05	1	19.45	20	19.45	19.40	-19	3,889	-0.49%
2024/01/04	4	19.74	1	19.55	19.50	3	3,914	0.08%
2024/01/03	0	0.00	1	19.90	19.90	-1	3,934	-0.03%
2024/01/02	10	20.35	4.1	20.07	20.05	5.9	3,931	0.15%
2023/12/29	10	19.95	6	19.96	19.95	4	3,884	0.10%
2023/12/28	0	0.00	3	20.00	20.10	-3	3,908	-0.08%
2023/12/27	3	19.68	0	0.00	19.80	3	3,899	0.08%
2023/12/25	0	0.00	4	19.50	19.30	-4	3,937	-0.10%
2023/12/22	2	19.50	0	0.00	19.45	2	3,963	0.05%
2023/12/21	102	19.59	0	0.00	19.55	102	4,001	2.55%	大買/鉅額交易
2023/12/20	22	19.65	0	0.00	19.65	22	4,019	0.55%
2023/12/19	2	19.43	10	19.56	19.35	-8	4,034	-0.20%
2023/12/18	23	20.00	15	19.91	19.80	8	4,110	0.19%
2023/12/15	0	19.80	3	19.83	19.80	-3	4,472	-0.07%
2023/12/14	0	19.75	5	19.85	19.80	-5	4,614	-0.11%
2023/12/13	12	20.00	4	20.20	19.80	8	4,622	0.17%
2023/12/12	60	19.79	1	19.80	19.75	59	4,650	1.27%
2023/12/11	42	19.88	1	20.10	19.80	41	4,740	0.86%
2023/12/08	29	20.00	0	0.00	20.00	29	4,773	0.61%
2023/12/07	33.1	20.11	27	20.00	20.00	6.1	4,822	0.13%
2023/12/06	61	20.35	5	20.40	20.20	56	4,889	1.15%
2023/12/05	15	20.33	41.4	20.51	20.25	-26.4	4,902	-0.54%
2023/12/04	47.1	20.48	21	20.50	20.45	26.1	4,908	0.53%
2023/12/01	145	20.16	87	20.11	20.15	58	4,873	1.19%	大買/
2023/11/30	63	20.22	23	20.22	20.40	40	4,859	0.82%
2023/11/29	0	0.00	1	19.30	19.25	-1	4,757	-0.02%
2023/11/27	5	19.15	0	0.00	19.00	5	5,049	0.10%
2023/11/24	3	19.30	0	0.00	19.30	3	5,202	0.06%
2023/11/22	1	19.30	21	19.25	19.30	-20	5,940	-0.34%
2023/11/21	24	19.41	10	19.30	19.30	14	6,510	0.22%
2023/11/20	1	19.10	1	19.10	19.05	0	7,012	0.00%
2023/11/17	33	18.94	13	18.94	18.95	20	7,665	0.26%
2023/11/16	6	18.67	45	18.73	18.85	-39	8,482	-0.46%
2023/11/15	8	18.63	2	18.65	18.55	6	9,314	0.06%
2023/11/14	0	0.00	40	18.73	18.70	-40	9,980	-0.40%
2023/11/13	4	18.48	1	18.50	18.45	3	10,557	0.03%
2023/11/09	0.1	18.50	0	0.00	18.40	0.1	11,493	0.00%
2023/11/08	0	0.00	1	18.85	18.70	-1	11,493	-0.01%
2023/11/07	3	18.78	0	0.00	18.65	3	11,485	0.03%
2023/11/06	1	19.00	20	19.05	19.00	-19	11,481	-0.17%
2023/11/02	0	0.00	0	18.55	18.55	0	11,430	0.00%
2023/11/01	2	18.35	2	18.25	18.35	0	11,461	0.00%
2023/10/31	30	18.45	31	18.90	18.30	-1	11,466	-0.01%
2023/10/30	4	18.68	1	18.65	18.55	3	11,500	0.03%
2023/10/27	0	0.00	1	18.65	18.45	-1	11,523	-0.01%
2023/10/26	1	18.45	0	0.00	18.35	1	11,568	0.01%
2023/10/25	1	18.90	20	18.95	18.85	-19	11,596	-0.16%
2023/10/24	5.1	18.90	0	0.00	18.85	5.1	11,611	0.04%
2023/10/20	3	18.55	0	0.00	18.55	3	11,654	0.03%
2023/10/19	0	0.00	10	18.70	18.70	-10	11,696	-0.09%
2023/10/18	1	18.35	1	18.65	18.55	0	11,729	0.00%
2023/10/17	1	19.10	0	0.00	18.95	1	11,785	0.01%
2023/10/16	2	19.45	3	19.30	19.25	-1	11,914	-0.01%
2023/10/13	1.1	19.80	0	0.00	19.65	1.1	12,001	0.01%
2023/10/12	2	20.10	48	20.00	20.00	-46	12,084	-0.38%
2023/10/11	7	19.79	1	19.70	19.70	6	12,103	0.05%
2023/10/06	31	20.15	0	0.00	20.15	31	12,113	0.26%
2023/10/05	5	20.37	1.2	20.36	20.35	3.8	12,157	0.03%
2023/10/04	0.1	20.10	0	0.00	20.25	0.1	12,249	0.00%
2023/10/03	24	20.33	3	20.30	20.25	21	12,311	0.17%
2023/10/02	4	20.55	6	20.56	20.65	-2	12,400	-0.02%
2023/09/28	2	20.15	2	20.10	20.10	0	12,461	0.00%
2023/09/27	11	19.99	1	20.05	20.05	10	12,566	0.08%
2023/09/26	3	20.30	0	0.00	20.10	3	12,762	0.02%
2023/09/25	6.1	20.25	27	20.33	20.35	-20.9	13,199	-0.16%
2023/09/22	3.2	20.02	5.1	19.92	19.90	-1.9	13,386	-0.01%
2023/09/21	3	20.05	304.2	20.04	19.90	-301.2	13,530	-2.23%	大賣/鉅額交易
2023/09/20	33.2	20.60	50	20.99	20.35	-16.8	13,698	-0.12%
2023/09/19	83.2	21.02	42	21.44	21.10	41.2	13,631	0.30%
2023/09/18	54	20.95	2	21.00	20.85	52	13,624	0.38%
2023/09/15	10.1	21.02	12	20.95	21.00	-2	13,665	-0.01%
2023/09/14	132	21.25	2	21.38	21.20	130	13,596	0.96%	大買/鉅額交易
2023/09/13	52.1	21.16	48	21.28	21.10	4.1	13,585	0.03%
2023/09/12	15.6	21.70	1	21.70	21.45	14.6	13,828	0.11%
2023/09/11	4.4	22.24	13	22.00	21.70	-8.6	14,095	-0.06%
2023/09/08	19.3	22.74	24.4	22.81	22.60	-5.1	14,002	-0.04%
2023/09/07	34.3	23.44	18.2	23.32	23.05	16.1	13,929	0.12%
2023/09/06	106.1	24.30	5.1	24.19	23.85	101	13,788	0.73%	大買/
2023/09/05	111.2	24.26	99.1	24.11	24.05	12.1	13,681	0.09%	大買/
2023/09/04	64.4	24.04	113.2	24.12	24.00	-48.8	13,625	-0.36%	大賣/
2023/09/01	64.3	24.73	203.5	24.82	24.70	-139.2	13,482	-1.03%	大賣/鉅額交易
2023/08/31	7	25.14	4.1	25.18	25.05	2.9	13,413	0.02%
2023/08/30	76.1	25.21	12	25.23	25.10	64.1	13,465	0.48%
2023/08/29	26	25.35	33.4	25.34	25.05	-7.4	13,510	-0.05%
2023/08/28	106	25.99	88	25.76	25.55	18	13,347	0.13%	大買/
2023/08/25	115	25.91	178.5	26.20	25.85	-63.5	12,969	-0.49%	大買/大賣/
2023/08/24	237	25.66	172	25.80	25.65	65	12,541	0.52%	大買/大賣/
2023/08/23	168.2	25.61	148.4	25.78	25.40	19.8	12,051	0.16%	大買/大賣/
2023/08/22	123.7	25.43	230.5	25.61	25.25	-106.8	11,505	-0.93%	大買/大賣/鉅額交易
2023/08/21	181.3	24.96	147.7	25.07	25.40	33.6	10,725	0.31%	大買/大賣/
2023/08/18	133.5	23.86	205.4	23.60	23.50	-71.9	9,920	-0.73%	大買/大賣/
2023/08/17	50.2	21.95	64	22.18	22.95	-13.8	9,282	-0.15%
2023/08/16	261.3	21.65	207	21.62	21.40	54.3	8,851	0.61%	大買/大賣/
2023/08/15	16	20.71	38	20.81	21.15	-22	8,551	-0.26%
2023/08/14	0	0.00	6.5	19.20	19.25	-6.5	8,335	-0.08%
2023/08/11	4	19.50	4	19.45	19.45	0	8,357	0.00%
2023/08/09	1	20.25	11	19.91	19.90	-10	8,519	-0.12%
2023/08/08	1	19.95	3	20.02	19.95	-2	8,578	-0.02%
2023/08/07	1	20.00	20.7	20.29	20.30	-19.7	8,593	-0.23%
2023/08/04	5	20.00	2	19.75	19.95	3	8,556	0.04%
2023/08/02	0	0.00	37	19.76	19.70	-37	8,548	-0.43%
2023/08/01	3	20.15	1.2	20.04	20.10	1.8	8,481	0.02%
2023/07/31	4	20.36	1	20.60	20.15	3	8,456	0.04%
2023/07/28	1	20.00	10	20.00	20.00	-9	8,417	-0.11%
2023/07/27	7	20.08	2	20.15	20.20	5	8,365	0.06%
2023/07/26	46	20.41	57	20.31	20.00	-11	8,338	-0.13%
2023/07/25	40	20.60	1	20.60	20.60	39	8,283	0.47%
2023/07/24	2	20.40	23.1	20.39	20.25	-21	8,262	-0.25%
2023/07/21	38	20.60	51	20.80	20.85	-13	8,196	-0.16%
2023/07/20	40	20.69	73	20.83	20.65	-33	8,173	-0.40%
2023/07/19	48	22.09	46	21.74	21.50	2	8,036	0.02%
2023/07/18	8.1	22.08	55	22.10	21.90	-47	7,922	-0.59%
2023/07/17	13	22.50	16	22.48	22.45	-3	7,832	-0.04%
2023/07/14	15	21.74	0	0.00	21.80	15	7,763	0.19%
2023/07/13	3	21.72	11	21.86	21.45	-8	7,781	-0.10%
2023/07/12	0	0.00	7.5	21.55	21.45	-7.5	7,805	-0.10%
2023/07/11	81.1	22.08	67	21.95	21.95	14.1	7,776	0.18%
2023/07/10	73	22.45	59	22.48	22.50	14	7,679	0.18%
2023/07/07	6	22.28	34	22.43	22.15	-28	7,624	-0.37%
2023/07/06	8	22.52	6	22.35	22.45	2	7,518	0.03%
2023/07/05	17	22.52	81	22.22	22.25	-64	7,433	-0.86%
2023/07/04	75.4	22.55	121.1	22.56	22.55	-45.7	7,337	-0.62%	大賣/
2023/07/03	93.1	23.01	96	22.97	23.15	-2.9	7,169	-0.04%
2023/06/30	22	21.80	23	21.69	21.85	-1	6,712	-0.01%
2023/06/29	17	21.50	20	21.36	21.45	-3	6,520	-0.05%
2023/06/28	302	21.49	49	21.54	21.15	253	6,379	3.97%	大買/鉅額交易
2023/06/27	323	21.33	47	21.49	20.70	276	6,202	4.45%	大買/鉅額交易
2023/06/26	21	21.26	27.9	21.38	21.05	-6.9	6,024	-0.11%
2023/06/21	1	21.05	1	21.05	21.05	0	6,067	0.00%
2023/06/20	1	20.10	1	20.30	20.25	0	6,010	0.00%
2023/06/19	6.1	20.14	24	20.10	19.95	-17.9	6,005	-0.30%
2023/06/16	62	20.90	36	21.10	20.60	26	5,875	0.44%
2023/06/15	71	21.52	108	21.58	21.85	-37	5,554	-0.67%	大賣/
2023/06/14	4.1	20.66	0	20.56	20.45	4.1	5,187	0.08%
2023/06/13	0	0.00	1	20.50	20.50	-1	5,194	-0.02%
2023/06/12	2	20.48	8.2	20.46	20.45	-6.2	5,178	-0.12%
2023/06/09	0.3	20.55	6	20.68	20.80	-5.7	5,123	-0.11%
2023/06/08	21	20.85	6	20.94	20.65	15	5,146	0.29%
2023/06/07	72	20.86	2	20.80	20.70	70	5,100	1.37%
2023/06/06	12	20.81	46.3	20.83	20.80	-34.3	5,069	-0.68%
2023/06/05	71.3	21.42	24	21.45	21.45	47.3	4,996	0.95%
2023/06/02	62	21.58	24	21.48	21.65	38	4,862	0.78%
2023/06/01	8.5	20.97	56	20.95	20.95	-47.6	4,763	-1.00%
2023/05/31	41.2	20.95	17	20.81	20.90	24.2	4,730	0.51%
2023/05/30	67	20.47	26	20.48	20.60	41	4,667	0.88%
2023/05/29	1	20.10	32	20.05	19.95	-31	4,623	-0.67%
2023/05/26	50	19.61	9	19.73	19.50	41	4,719	0.87%
2023/05/25	9	20.08	13	20.23	20.20	-4	4,685	-0.09%
2023/05/24	14	20.39	6	20.38	20.25	8	4,643	0.17%
2023/05/23	5	20.18	5	20.10	20.10	0	4,580	0.00%
2023/05/22	41	20.14	14	20.10	20.35	27	4,516	0.60%
2023/05/19	54.2	19.85	49.1	19.99	20.05	5.1	4,386	0.12%
2023/05/18	1	19.25	2	19.10	19.20	-1	4,153	-0.02%
2023/05/17	0	0.00	25.1	19.10	18.90	-25.1	4,090	-0.61%
2023/05/16	51	19.12	102	19.23	19.05	-51	4,108	-1.24%	大賣/
2023/05/15	4.1	18.95	41.1	18.84	19.25	-37	4,194	-0.88%
2023/05/12	35	17.75	0	0.00	18.55	35	4,105	0.85%
2023/05/11	35	17.75	0	0.00	17.50	35	4,037	0.87%
2023/05/10	0	0.00	10	17.90	17.85	-10	4,010	-0.25%
2023/05/09	0	0.00	10	18.11	18.10	-10	3,994	-0.25%
2023/05/08	0	0.00	2	17.93	18.05	-2	3,984	-0.05%
2023/05/05	0	18.00	26	18.10	18.00	-26	3,978	-0.65%
2023/05/04	0	0.00	12	18.04	18.00	-12	3,986	-0.30%
2023/05/03	1	17.75	5	17.70	17.70	-4	3,983	-0.10%
2023/05/02	0	17.65	0	0.00	17.90	0	3,985	0.00%
2023/04/28	1	17.60	0	0.00	17.65	1	3,997	0.03%
2023/04/27	0	0.00	2	17.05	17.55	-2	4,001	-0.05%
2023/04/26	1	17.30	3	17.35	17.40	-2	4,001	-0.05%
2023/04/25	14	17.51	7	17.46	17.40	7	3,995	0.18%
2023/04/24	6	17.85	1	17.80	17.85	5	3,961	0.13%
2023/04/21	18	17.86	24	17.97	17.75	-6	3,969	-0.15%
2023/04/20	13	18.56	8	18.68	18.55	5	3,906	0.13%
2023/04/19	2	19.03	14	19.16	18.95	-12	3,867	-0.31%
2023/04/18	8	18.98	45	19.09	19.00	-37	3,884	-0.95%
2023/04/17	9.1	19.30	57	19.26	19.30	-48	3,808	-1.26%
2023/04/14	2	18.85	34	18.85	18.85	-32	3,731	-0.86%
2023/04/13	2	18.75	5.9	18.73	18.60	-3.9	3,694	-0.11%
2023/04/12	2	19.00	2	18.95	18.95	0	3,676	0.00%
2023/04/11	5	18.76	7	18.80	18.80	-2	3,635	-0.06%
2023/04/07	10	18.63	2	18.80	18.75	8	3,704	0.22%
2023/04/06	8	18.61	1	18.85	18.85	7	3,926	0.18%
2023/03/31	14	18.29	6	18.28	18.20	8	3,907	0.20%
2023/03/30	11	18.24	13	18.31	18.35	-2	3,963	-0.05%
2023/03/29	19	18.39	9	18.51	18.30	10	4,340	0.23%
2023/03/28	28	18.67	17	18.73	18.60	11	4,519	0.24%
2023/03/27	19	18.71	34	18.86	18.85	-15	4,384	-0.34%
2023/03/24	35	18.12	46	18.28	18.15	-11	4,212	-0.26%
2023/03/23	1	17.35	2	17.58	17.35	-1	3,994	-0.02%
2023/03/22	0	16.92	4	17.05	17.05	-4	3,937	-0.10%
2023/03/21	1	16.70	0	0.00	16.65	1	3,908	0.03%
2023/03/20	2	16.60	0	0.00	16.55	2	3,911	0.05%
2023/03/17	3	16.28	32	16.33	16.45	-29	3,900	-0.74%
2023/03/16	15	16.11	0	0.00	16.05	15	3,887	0.39%
2023/03/15	7	16.91	8	16.76	16.65	-1	3,842	-0.03%
2023/03/14	4	16.55	30	16.66	16.75	-26	3,824	-0.68%
2023/03/13	11	16.76	11	16.53	16.75	0	3,811	0.00%
2023/03/10	7	17.11	1	17.15	16.95	6	3,757	0.16%
2023/03/09	8	17.50	4	17.40	17.35	4	3,739	0.11%
2023/03/08	16	17.54	5	17.53	17.65	11	3,715	0.30%
2023/03/07	6	17.56	16	17.55	17.50	-10	3,682	-0.27%
2023/03/06	15	17.84	10	17.90	17.55	5	3,634	0.14%
2023/03/03	17	17.49	7	17.53	17.55	10	3,525	0.28%
2023/03/02	9	17.53	15	17.51	17.50	-6	3,447	-0.17%
2023/03/01	8	17.46	6	17.24	17.20	2	3,345	0.06%
2023/02/24	22	17.32	159	16.89	17.20	-137	3,224	-4.25%	大賣/鉅額交易
2023/02/23	36	17.03	71	16.83	16.80	-35	3,048	-1.15%
2023/02/22	74.1	16.67	6	16.54	16.75	68.1	2,946	2.31%
2023/02/21	3.1	16.71	4	16.70	16.85	-0.9	2,910	-0.03%
2023/02/20	3	16.75	5	16.78	16.75	-2	2,906	-0.07%
2023/02/17	0.2	16.65	0	0.00	16.65	0.2	2,861	0.01%
2023/02/16	22.9	16.77	20.6	16.78	16.60	2.3	2,839	0.08%
2023/02/15	12	16.20	12	16.23	16.20	0	2,741	0.00%
2023/02/14	25.7	16.29	15.2	16.31	16.35	10.5	2,703	0.39%
2023/02/13	12	16.29	17	16.28	16.25	-5	2,643	-0.19%
2023/02/10	1	15.40	0	0.00	15.30	1	2,454	0.04%
2023/02/09	0	15.55	0	0.00	15.55	0	2,453	0.00%
2023/02/08	0	15.70	5	15.61	15.55	-5	2,458	-0.20%
2023/02/07	0	0.00	8	15.56	15.55	-8	2,448	-0.33%
2023/02/06	66	15.78	0	0.00	15.60	66	2,451	2.69%
2023/02/03	0	15.70	0	0.00	15.60	0	2,442	0.00%
2023/02/02	0	0.00	6	15.69	15.70	-6	2,429	-0.25%
2023/02/01	46	15.59	5	15.55	15.55	41	2,412	1.70%
2023/01/31	2	15.40	0	0.00	15.35	2	2,401	0.08%
2023/01/30	0	0.00	1	15.15	15.25	-1	2,387	-0.04%
2023/01/17	12	15.04	5	15.10	15.05	7	2,372	0.30%
2023/01/16	8	15.00	7	15.06	15.00	1	2,361	0.04%
2023/01/13	4	15.18	6	15.10	15.05	-2	2,350	-0.09%
2023/01/12	4	15.29	0	0.00	15.30	4	2,395	0.17%
2023/01/11	1	15.30	0	0.00	15.35	1	2,395	0.04%
2023/01/10	0	15.40	0	0.00	15.55	0	2,393	0.00%
2023/01/09	35.2	15.53	79	15.52	15.55	-43.9	2,397	-1.83%
2023/01/06	18	15.48	10	15.55	15.60	8	2,400	0.33%
2023/01/05	1	15.15	0	15.25	15.05	1	2,406	0.04%
2023/01/04	0	0.00	3	15.20	15.10	-3	2,431	-0.12%
2023/01/03	0	14.75	0	0.00	14.80	0	2,425	0.00%
2022/12/29	2	14.85	0	0.00	14.75	2	2,486	0.08%
2022/12/28	1	15.00	0	0.00	14.85	1	2,505	0.04%
2022/12/27	9	15.46	10	15.40	15.35	-1	2,469	-0.04%
2022/12/26	49	16.06	41	15.97	15.80	8	2,385	0.34%
2022/12/23	5	15.77	2	15.75	15.60	3	2,128	0.14%
2022/12/22	14	15.80	8	15.74	15.60	6	2,091	0.29%
2022/12/21	225	16.15	229	16.03	15.80	-4	2,031	-0.20%	大買/大賣/
2022/12/20	32	16.13	10	16.07	16.15	22	1,621	1.36%
2022/12/16	3	14.83	0	0.00	14.95	3	1,438	0.21%
2022/12/14	4	15.10	0	0.00	15.05	4	1,455	0.27%
2022/12/13	0	0.00	1	15.00	15.05	-1	1,460	-0.07%
2022/12/12	1	14.75	0	0.00	14.95	1	1,485	0.07%
2022/12/08	0	14.55	0	0.00	14.65	0	1,521	0.00%
2022/12/07	0.1	14.70	0	0.00	14.65	0.1	1,544	0.00%
2022/12/06	12	14.92	0	0.00	14.80	12	1,619	0.74%
2022/12/05	0	15.20	0	0.00	15.05	0	1,705	0.00%
2022/12/02	0	0.00	12	15.25	15.25	-12	1,761	-0.68%
2022/12/01	16	15.18	2	15.20	15.15	14	1,801	0.78%
2022/11/30	9	14.98	0	0.00	15.00	9	1,812	0.50%
2022/11/29	0	14.60	0.9	14.60	14.85	-0.9	1,891	-0.05%
2022/11/25	1	14.85	0	0.00	14.55	1	1,991	0.05%
2022/11/21	2	14.43	0	0.00	14.30	2	2,145	0.09%
2022/11/18	0	0.00	1	14.65	14.50	-1	2,168	-0.05%
2022/11/14	0	0.00	1	15.10	15.00	-1	2,240	-0.04%
2022/11/11	0	15.15	2	15.10	14.90	-2	2,278	-0.09%
2022/11/10	2	15.10	5	15.09	15.00	-3	2,367	-0.13%
2022/11/07	1	14.95	0	0.00	14.95	1	3,093	0.03%
2022/11/04	1	14.90	1	15.00	15.05	0	3,118	0.00%
2022/11/03	0	0.00	1	14.90	15.00	-1	3,132	-0.03%
2022/11/01	1	14.70	0	0.00	14.70	1	3,283	0.03%
2022/10/31	2	14.60	0	0.00	14.55	2	3,355	0.06%
2022/10/26	4	14.71	0	0.00	14.65	4	3,690	0.11%
2022/10/25	1	14.85	0	0.00	14.75	1	3,749	0.03%
2022/10/24	0	14.65	0	0.00	14.60	0	3,837	0.00%
2022/10/20	0.1	14.80	0	0.00	14.80	0.1	3,999	0.00%
2022/10/17	8	14.60	4	14.60	14.85	4	3,952	0.10%
2022/10/13	4	14.75	2	14.20	14.20	2	3,960	0.05%
2022/10/11	4	14.90	2	14.90	14.70	2	3,917	0.05%
2022/10/07	0	0.00	4	15.48	15.45	-4	3,905	-0.10%
2022/10/06	6	15.36	5	15.65	15.15	1	3,901	0.03%
2022/10/05	2	15.20	0	0.00	15.30	2	3,852	0.05%
2022/10/03	2	14.65	4	14.75	14.55	-2	3,863	-0.05%
2022/09/30	16	14.51	10	14.64	14.70	6	3,877	0.15%
2022/09/29	0	0.00	0.1	14.55	14.60	-0.1	3,878	0.00%
2022/09/28	0	14.35	1	14.45	14.25	-1	3,868	-0.03%
2022/09/27	0	0.00	0.9	15.12	15.35	-0.9	3,837	-0.02%
2022/09/26	0	0.00	13.2	15.02	15.00	-13.2	3,835	-0.34%
2022/09/23	0.2	16.00	0	15.75	15.80	0.2	3,858	0.01%
2022/09/22	0.2	16.00	7.2	16.16	16.15	-7	3,843	-0.18%
2022/09/21	9.5	16.34	5	16.27	16.25	4.5	3,826	0.12%
2022/09/19	1.7	16.72	0	0.00	16.75	1.7	3,791	0.04%
2022/09/16	13	17.32	25	17.30	17.10	-12	3,756	-0.32%
2022/09/15	9	17.53	15.7	17.45	17.45	-6.7	3,742	-0.18%
2022/09/14	40	17.31	26	17.19	17.30	14	3,716	0.38%
2022/09/13	34	17.78	8	17.56	17.50	26	3,700	0.70%
2022/09/12	9	17.62	17	17.65	17.75	-8	3,649	-0.22%
2022/09/08	21	17.46	7	17.43	17.40	14	3,622	0.39%
2022/09/07	3	17.33	3	17.45	17.40	0	3,561	0.00%
2022/09/06	3	17.13	5	17.37	16.95	-2	3,516	-0.06%
2022/09/05	12	17.43	13	17.55	17.10	-1	3,477	-0.03%
2022/09/02	7	17.31	4.1	17.30	17.30	2.9	3,402	0.09%
2022/09/01	2.1	17.05	32	16.88	17.00	-30	3,311	-0.90%
2022/08/31	1	16.85	0	0.00	16.75	1	3,279	0.03%
2022/08/30	2	16.55	2	16.50	16.65	0	3,260	0.00%
2022/08/29	7	16.43	15	16.53	16.40	-8	3,276	-0.24%
2022/08/26	17	17.24	20	17.34	17.10	-3	3,414	-0.09%
2022/08/25	7	16.92	7	16.94	17.10	0	3,289	0.00%
2022/08/24	0	16.75	0	0.00	16.70	0	3,265	0.00%
2022/08/23	11	16.80	9	16.74	16.70	2	3,258	0.06%
2022/08/22	12.1	16.88	2	16.85	16.85	10.1	3,235	0.31%
2022/08/19	0	0.00	2	16.50	16.50	-2	3,179	-0.06%
2022/08/18	4	16.33	35	16.42	16.40	-31	3,157	-0.98%
2022/08/17	28	16.68	15	16.76	16.60	13	3,109	0.42%
2022/08/16	110	17.34	134	17.20	17.20	-24	3,011	-0.80%	大買/大賣/
2022/08/15	1	16.70	0	0.00	16.75	1	2,293	0.04%
2022/08/12	68	16.90	14	16.91	16.85	54	2,290	2.36%
2022/08/11	12	16.93	0	0.00	16.85	12	2,287	0.52%
2022/08/10	4	17.08	5	17.14	17.10	-1	2,260	-0.04%
2022/08/09	21	16.99	7	17.09	17.05	14	2,240	0.62%
2022/08/08	8	17.46	8	17.41	17.40	0	2,189	0.00%
2022/08/05	4	17.25	1	17.30	17.30	3	2,083	0.14%
2022/08/04	22	16.72	28	16.49	16.75	-6	2,026	-0.30%
2022/08/03	11	16.92	2.2	16.74	16.60	8.8	1,952	0.45%
2022/08/02	27	17.69	26	17.70	17.25	1	1,876	0.05%
2022/08/01	7	17.24	1	17.45	17.40	6	1,731	0.35%
2022/07/29	28	17.25	31.4	17.16	17.20	-3.4	1,682	-0.20%
2022/07/28	6	16.56	3	16.72	16.55	3	1,594	0.19%
2022/07/27	24	16.78	36	16.74	16.90	-12	1,578	-0.76%
2022/07/26	2	16.40	1	16.45	16.30	1	1,488	0.07%
2022/07/21	1	16.00	3	16.21	16.30	-2	1,493	-0.13%
2022/07/20	2	16.25	3	16.35	16.10	-1	1,474	-0.07%
2022/07/19	6	16.13	1	16.15	16.15	5	1,481	0.34%
2022/07/18	6	16.06	0	0.00	16.25	6	1,491	0.40%
2022/07/15	0	0.00	4	15.60	15.65	-4	1,477	-0.27%
2022/07/12	0	0.00	3	15.73	15.20	-3	1,527	-0.20%
2022/07/11	1.1	15.39	0	0.00	15.40	1.1	1,485	0.07%
2022/07/08	1	15.30	1	15.25	15.25	0	1,484	0.00%
2022/07/07	2	14.93	1	15.00	15.05	1	1,472	0.07%
2022/07/05	2	14.70	0	0.00	14.60	2	1,480	0.14%
2022/07/04	0.1	14.50	2	14.35	14.60	-2	1,491	-0.13%
2022/07/01	1	14.20	4	13.90	14.40	-3	1,500	-0.20%
2022/06/30	0	0.00	2	14.55	14.50	-2	1,446	-0.14%
2022/06/29	0	0.00	1	14.90	14.95	-1	1,444	-0.07%
2022/06/21	0	0.00	1	14.70	14.85	-1	1,547	-0.06%
2022/06/20	1	14.45	153	14.60	14.35	-152	1,578	-9.63%	大賣/鉅額交易
2022/06/17	1.2	14.87	70	14.90	14.85	-68.8	1,555	-4.42%
2022/06/16	1	15.20	0	0.00	15.10	1	1,521	0.07%
2022/06/15	3	15.27	1	15.40	15.25	2	1,521	0.13%
2022/06/14	1	15.05	0	0.00	15.25	1	1,528	0.07%
2022/06/13	0	0.00	1	15.35	15.25	-1	1,536	-0.07%
2022/06/09	0	0.00	0	15.75	15.85	0	1,525	0.00%
2022/06/07	3	15.73	0	0.00	15.70	3	1,541	0.19%
2022/06/06	6	15.95	10	15.74	16.05	-4	1,533	-0.26%
2022/06/02	0	0.00	18	15.75	15.60	-18	1,410	-1.28%
2022/05/31	1	15.70	0	0.00	15.55	1	1,445	0.07%
2022/05/30	0	15.70	1	15.55	15.60	-1	1,444	-0.07%
2022/05/26	0	0.00	1	15.35	15.30	-1	1,463	-0.07%
2022/05/25	0	0.00	5	15.45	15.40	-5	1,470	-0.34%
2022/05/19	2	15.00	0	0.00	15.15	2	1,489	0.13%
2022/05/18	0	0.00	11.8	15.17	15.20	-11.8	1,497	-0.79%
2022/05/17	2	15.10	0	15.10	15.15	2	1,493	0.13%
2022/05/16	0	0.00	9	15.01	15.05	-9	1,493	-0.60%
2022/05/13	0	0.00	3	15.23	15.15	-3	1,491	-0.20%
2022/05/12	2	15.13	0	0.00	15.15	2	1,498	0.13%
2022/05/10	4	15.30	2	15.30	15.50	2	1,486	0.13%
2022/05/09	3	15.53	14	15.61	15.40	-11	1,485	-0.74%
2022/05/06	10	16.00	0	0.00	16.00	10	1,459	0.69%
2022/05/05	1	16.15	0	0.00	16.20	1	1,463	0.07%
2022/05/04	3	16.15	15	16.25	16.10	-12	1,460	-0.82%
2022/05/03	0	16.80	0.9	16.85	17.05	-0.9	1,404	-0.07%
2022/04/29	10	17.20	11	16.87	16.95	-1	1,415	-0.07%
2022/04/28	9.1	16.80	0	0.00	16.80	9.1	1,441	0.63%
2022/04/27	1.1	16.12	0	0.00	16.40	1.1	1,436	0.08%
2022/04/26	0.2	16.65	0	0.00	16.65	0.2	1,427	0.01%
2022/04/25	22	16.78	0	0.00	16.55	22	1,433	1.53%
2022/04/22	1	17.55	0	0.00	17.60	1	1,411	0.07%
2022/04/21	15	17.61	0	0.00	17.25	15	1,411	1.06%
2022/04/20	1	17.50	1	17.50	17.60	0	1,393	0.00%
2022/04/19	1	16.90	2	16.85	17.10	-1	1,346	-0.07%
2022/04/18	1.3	16.82	3	16.90	16.65	-1.7	1,347	-0.13%
2022/04/14	2.5	16.59	1	16.55	16.60	1.5	1,519	0.10%
2022/04/13	1	16.50	0	0.00	16.50	1	1,548	0.06%
2022/04/12	2	16.25	0	16.25	16.25	2	1,583	0.13%
2022/04/11	2	16.28	2	16.20	16.25	0	1,596	0.00%
2022/04/08	1	16.25	0	0.00	16.25	1	1,621	0.06%
2022/04/07	2	16.38	3	16.30	16.35	-1	1,647	-0.06%
2022/04/06	2	16.55	1	16.55	16.60	1	1,672	0.06%
2022/04/01	4	16.65	2	16.75	16.70	2	1,848	0.11%
2022/03/31	6	17.07	0	0.00	16.85	6	1,869	0.32%
2022/03/30	34	17.34	5	17.39	17.45	29	1,871	1.55%
2022/03/29	11	17.31	0	17.15	17.10	11	1,897	0.58%
2022/03/28	22	17.00	0	0.00	17.30	22	1,902	1.16%
2022/03/25	53	17.32	1	17.40	17.30	52	1,906	2.73%
2022/03/24	22	17.14	0	0.00	17.25	22	1,900	1.16%
2022/03/23	15	17.12	1	17.25	17.15	14	1,929	0.73%
2022/03/22	10	16.90	9.2	16.90	16.80	0.8	1,938	0.04%
2022/03/21	5	16.75	1	16.85	16.85	4	1,946	0.21%
2022/03/17	0	16.33	1	16.50	16.50	-1	1,946	-0.05%
2022/03/16	0	16.00	0	0.00	16.05	0	2,020	0.00%
2022/03/15	0	15.95	5	15.93	15.90	-5	2,038	-0.24%
2022/03/14	8	16.01	0	0.00	16.15	8	2,061	0.39%
2022/03/11	0	15.95	0	15.95	15.95	0	2,074	0.00%
2022/03/10	5	16.05	0	0.00	16.00	5	2,084	0.24%
2022/03/09	3	15.40	3.3	15.47	15.35	-0.3	2,077	-0.01%
2022/03/08	0	0.00	21.1	15.54	15.35	-21.1	2,089	-1.01%
2022/03/07	3	16.00	23	16.13	15.95	-20	2,050	-0.98%
2022/03/04	5	16.62	2	16.70	16.65	3	2,041	0.15%
2022/03/03	0	0.00	30	16.65	16.70	-30	2,081	-1.44%
2022/03/02	0	16.75	0	0.00	16.65	0	2,130	0.00%
2022/03/01	0	0.00	3	16.50	16.85	-3	2,175	-0.14%
2022/02/25	1	16.55	0	0.00	16.40	1	2,211	0.05%
2022/02/24	4	16.58	10	16.67	16.45	-6	2,329	-0.26%
2022/02/23	0	16.87	8	16.90	16.85	-8	2,631	-0.30%
2022/02/22	3	16.90	1	16.85	16.85	2	2,662	0.08%
2022/02/21	18	17.00	0	0.00	17.20	18	2,691	0.67%
2022/02/18	6	17.07	1.2	17.14	17.15	4.8	2,804	0.17%
2022/02/17	2	16.85	20.3	16.83	16.75	-18.3	2,835	-0.64%
2022/02/16	6.1	16.77	11	16.79	16.75	-4.9	2,929	-0.17%
2022/02/15	0	16.85	10	16.65	16.60	-10	2,991	-0.33%
2022/02/14	0	16.73	1.9	16.73	16.75	-1.9	3,115	-0.06%
2022/02/11	6	17.11	0	0.00	17.05	6	3,226	0.19%
2022/02/10	15	17.21	0	0.00	17.10	15	3,315	0.45%
2022/02/09	23	17.18	0.9	17.15	17.25	22.1	3,432	0.64%
2022/02/08	14	17.15	4.5	17.14	17.20	9.5	3,549	0.27%
2022/02/07	9	16.68	1	16.65	16.80	8	3,654	0.22%
2022/01/26	5	16.43	0	0.00	16.45	5	3,782	0.13%
2022/01/25	0.2	16.35	2	16.40	16.35	-1.8	3,890	-0.05%
2022/01/24	0.4	16.55	25.1	16.50	16.55	-24.7	4,105	-0.60%
2022/01/21	1	16.85	0	0.00	16.85	1	4,128	0.02%
2022/01/19	2	17.30	0	0.00	17.25	2	4,193	0.05%
2022/01/17	0	17.30	3	17.18	17.45	-3	4,292	-0.07%
2022/01/14	1	17.05	45	17.07	17.10	-44	4,309	-1.02%
2022/01/13	5	17.55	0	0.00	17.40	5	4,331	0.12%
2022/01/12	4	17.40	1	17.40	17.40	3	4,461	0.07%
2022/01/11	6	17.53	25	17.50	17.40	-19	4,541	-0.42%
2022/01/10	43	17.75	13	17.62	17.55	30	4,560	0.66%
2022/01/07	15	17.89	26	17.62	17.65	-11	4,468	-0.25%
2022/01/06	29.1	18.11	11	18.14	18.05	18.1	4,432	0.41%
2022/01/05	6	18.35	23	18.37	18.30	-17	4,439	-0.38%
2022/01/04	17	18.62	1	18.65	18.55	16	4,433	0.36%
2022/01/03	13	18.85	13	18.85	18.70	0	4,470	0.00%
2021/12/30	25	18.82	14	18.96	19.00	11	4,460	0.25%
2021/12/29	25	18.63	0	0.00	18.75	25	4,462	0.56%
2021/12/28	153	19.00	151	18.65	18.65	2	4,484	0.04%	大買/大賣/
2021/12/27	4	18.58	5	18.69	18.70	-1	4,343	-0.02%
2021/12/24	8	18.77	5	18.95	18.60	3	4,372	0.07%
2021/12/23	14	18.81	8	18.88	19.00	6	4,412	0.14%
2021/12/22	5	18.40	0	0.00	18.35	5	4,364	0.11%
2021/12/21	15	18.52	1	18.55	18.45	14	4,365	0.32%
2021/12/20	10	18.35	1	18.40	18.35	9	4,354	0.21%
2021/12/17	8	18.50	0	0.00	18.35	8	4,350	0.18%
2021/12/16	37	18.89	6	18.83	18.90	31	4,316	0.72%
2021/12/15	23	18.43	0	0.00	18.35	23	4,269	0.54%
2021/12/14	26	18.69	0	0.00	18.30	26	4,281	0.61%
2021/12/13	33	18.92	0	0.00	18.90	33	4,277	0.77%
2021/12/10	42	18.97	11	19.09	19.05	31	4,282	0.72%
2021/12/09	33	18.83	0	0.00	18.65	33	4,212	0.78%
2021/12/08	1	18.60	34.1	18.53	18.70	-33.1	4,197	-0.79%
2021/12/07	22	18.25	20	18.42	18.25	2	4,194	0.05%
2021/12/06	0.2	18.10	48	18.18	18.15	-47.8	4,192	-1.14%
2021/12/03	1	18.25	0	0.00	18.20	1	4,189	0.02%
2021/12/02	1.5	18.38	12.6	18.49	18.10	-11.1	4,205	-0.26%
2021/12/01	3.1	18.28	56	18.24	18.25	-52.9	4,208	-1.26%
2021/11/30	6.4	18.56	77.9	18.52	18.35	-71.5	4,244	-1.69%
2021/11/29	9	18.39	80.4	18.37	18.35	-71.4	4,246	-1.68%
2021/11/26	9.2	19.15	0	0.00	18.85	9.2	4,214	0.22%
2021/11/25	10	19.73	3	19.55	19.50	7	4,179	0.17%
2021/11/24	10.1	20.15	1.3	20.00	20.00	8.8	4,163	0.21%
2021/11/23	23.9	20.54	15	20.51	20.20	8.9	4,171	0.21%
2021/11/22	90.6	21.69	64	21.99	21.45	26.5	4,095	0.65%
2021/11/10	9	19.29	15	19.24	19.45	-6	3,891	-0.15%
2021/11/09	1	19.40	7	19.74	19.35	-6	3,899	-0.15%
2021/11/08	24	19.70	40	19.72	19.40	-16	3,946	-0.41%
2021/11/05	10	20.80	10.2	20.92	20.65	-0.2	3,870	0.00%
2021/11/04	35	21.04	44	21.24	21.00	-9	3,878	-0.23%
2021/11/03	21	21.15	4.3	20.97	20.80	16.7	3,873	0.43%
2021/11/02	12.4	21.09	4	21.11	20.80	8.4	3,869	0.22%
2021/11/01	10	20.65	33	21.16	21.20	-23	3,777	-0.61%
2021/10/29	5	20.65	10	20.67	20.50	-5	3,691	-0.13%
2021/10/28	12	20.95	7	20.88	20.80	5	3,633	0.14%
2021/10/27	74	21.01	15.3	20.99	21.00	58.8	3,530	1.66%
2021/10/26	21.3	20.48	23	20.47	20.80	-1.8	3,468	-0.05%
2021/10/25	58	21.11	22	20.84	20.65	36	3,480	1.03%
2021/10/22	33	20.65	10	20.69	20.50	23	3,424	0.67%
2021/10/21	8	20.49	33	20.26	20.50	-25	3,439	-0.73%
2021/10/20	6	19.58	0	0.00	19.65	6	3,366	0.18%
2021/10/19	0	0.00	3	19.77	19.80	-3	3,913	-0.08%
2021/10/18	4	19.41	0	0.00	19.40	4	4,373	0.09%
2021/10/15	1	19.50	10	19.33	19.60	-9	4,389	-0.21%
2021/10/14	6	19.38	11	19.33	19.35	-5	4,367	-0.11%
2021/10/13	3	18.90	1	19.00	18.80	2	4,333	0.05%
2021/10/12	2	19.05	1	19.10	19.20	1	4,351	0.02%
2021/10/08	21	19.19	5	18.95	18.90	16	4,537	0.35%
2021/10/07	8	19.09	12	18.77	19.20	-4	4,439	-0.09%
2021/10/06	2	18.40	4	18.23	18.15	-2	4,452	-0.04%
2021/10/05	1	18.35	34	18.09	18.40	-33	4,462	-0.74%
2021/10/04	4	18.13	14	17.90	17.80	-10	4,485	-0.22%
2021/10/01	9	18.48	19	18.14	18.10	-10	4,517	-0.22%
2021/09/30	13	18.85	1	18.90	18.75	12	4,558	0.26%
2021/09/29	1	18.50	3	18.45	18.45	-2	4,688	-0.04%
2021/09/28	0.4	18.40	6	18.25	18.45	-5.6	5,006	-0.11%
2021/09/27	1.1	18.35	1	18.70	18.25	0.1	5,008	0.00%
2021/09/24	10	18.78	8	18.44	18.30	2	5,024	0.04%
2021/09/23	10	18.37	0	18.35	18.45	10	4,985	0.20%
2021/09/22	1	17.80	2	17.65	18.25	-1	4,984	-0.02%
2021/09/17	2	18.10	3.2	17.83	18.15	-1.2	4,971	-0.02%
2021/09/15	0	0.00	2	17.30	17.20	-2	5,004	-0.04%
2021/09/14	3	17.18	1	17.25	17.20	2	5,041	0.04%
2021/09/13	3	17.25	1	17.25	17.25	2	5,083	0.04%
2021/09/10	2	17.13	5	17.11	17.15	-3	5,128	-0.06%
2021/09/09	3	16.83	4	16.98	16.95	-1	5,164	-0.02%
2021/09/08	2	16.93	0	0.00	16.75	2	5,189	0.04%
2021/09/07	14	17.43	0	0.00	17.10	14	5,201	0.27%
2021/09/03	2	17.55	0	0.00	17.45	2	5,232	0.04%
2021/09/01	0	0.00	0.2	17.45	17.75	-0.2	5,267	0.00%
2021/08/31	2	17.23	2	17.23	17.20	0	5,350	0.00%
2021/08/30	0	0.00	1	17.40	17.35	-1	5,365	-0.02%
2021/08/27	2	17.45	0	0.00	17.45	2	5,384	0.04%
2021/08/26	5	17.60	5	17.49	17.45	0	5,389	0.00%
2021/08/25	5	17.58	0	0.00	17.75	5	5,417	0.09%
2021/08/24	5	17.19	13	17.19	17.15	-8	5,428	-0.15%
2021/08/23	3	16.67	1	16.70	16.85	2	5,493	0.04%
2021/08/20	0	0.00	2	16.35	16.45	-2	5,515	-0.04%
2021/08/19	1	16.55	0	0.00	16.45	1	5,520	0.02%
2021/08/18	1	16.40	1	16.65	16.80	0	5,511	0.00%
2021/08/17	10	16.40	0	0.00	16.45	10	5,516	0.18%
2021/08/16	5	16.88	4	16.60	16.50	1	5,489	0.02%
2021/08/13	3	17.83	2	17.73	17.70	1	5,407	0.02%
2021/08/12	3	17.90	0	0.00	18.05	3	5,421	0.06%
2021/08/10	13	18.53	0	0.00	18.35	13	5,674	0.23%
2021/08/09	4	18.86	13	19.04	18.70	-9	5,716	-0.16%
2021/08/06	8	19.40	6	19.60	19.50	2	5,713	0.04%
2021/08/04	0	0.00	5	19.23	19.15	-5	5,978	-0.08%
2021/08/03	8	19.16	2	19.35	19.20	6	6,092	0.10%
2021/08/02	0	0.00	2	19.45	19.40	-2	6,110	-0.03%
2021/07/30	23	19.62	3	20.10	19.35	20	6,168	0.32%
2021/07/29	7	20.13	5	19.90	20.00	2	6,186	0.03%
2021/07/28	3	19.00	15	19.40	19.35	-12	6,150	-0.20%
2021/07/27	39	19.72	11	19.86	19.50	28	6,230	0.45%
2021/07/26	45	20.24	29.1	20.21	20.15	15.9	6,289	0.25%
2021/07/23	101	20.59	57	20.59	20.60	44	6,215	0.71%	大買/
2021/07/22	135.1	19.92	172.2	20.17	20.45	-37.1	5,744	-0.65%	大買/大賣/
2021/07/21	1	18.60	4	18.70	18.60	-3	5,427	-0.06%
2021/07/20	23	18.93	51	18.95	18.85	-28	5,491	-0.51%
2021/07/19	29	19.09	16	19.05	19.10	13	5,613	0.23%
2021/07/16	22	19.24	2	19.15	19.20	20	6,024	0.33%
2021/07/15	13	19.38	22	19.50	19.45	-9	6,085	-0.15%
2021/07/14	17	18.88	13	19.27	18.90	4	5,965	0.07%
2021/07/13	17	18.99	10.1	18.96	18.75	6.9	6,038	0.11%
2021/07/12	8.1	18.57	0	18.60	18.55	8.1	6,027	0.13%
2021/07/09	16	18.55	2	18.60	18.60	14	6,066	0.23%
2021/07/08	3	18.78	4	18.86	18.80	-1	6,295	-0.02%
2021/07/07	22	19.04	0	0.00	18.95	22	6,468	0.34%
2021/07/06	19	19.29	10	19.90	19.35	9	6,849	0.13%
2021/07/05	38	20.09	37	20.13	20.15	1	6,920	0.01%
2021/07/02	5	19.10	21	19.28	19.30	-16	6,741	-0.24%
2021/07/01	26	19.28	21	19.46	19.00	5	6,825	0.07%
2021/06/30	9	19.00	5	19.05	19.05	4	6,839	0.06%
2021/06/29	4	19.11	0	0.00	19.05	4	6,873	0.06%
2021/06/28	22	19.35	0	0.00	19.30	22	6,907	0.32%
2021/06/25	3	19.55	13	19.83	19.40	-10	6,920	-0.14%
2021/06/24	3	18.98	0	0.00	18.95	3	6,986	0.04%
2021/06/23	6	18.89	6	18.35	18.95	0	7,038	0.00%
2021/06/22	1	18.20	0	0.00	18.10	1	7,074	0.01%
2021/06/21	3	18.30	2	18.30	18.40	1	7,088	0.01%
2021/06/18	3	19.15	4	19.14	18.80	-1	7,116	-0.01%
2021/06/17	0	0.00	5	19.03	19.15	-5	7,205	-0.07%
2021/06/16	3	18.90	2	18.90	18.85	1	7,241	0.01%
2021/06/15	0	0.00	2	19.25	19.20	-2	7,455	-0.03%
2021/06/11	0	0.00	18	19.31	19.25	-18	7,475	-0.24%
2021/06/10	13	19.75	9	19.61	19.75	4	7,454	0.05%
2021/06/09	1	19.40	2	19.53	19.35	-1	7,465	-0.01%
2021/06/08	4	19.53	3	19.58	19.45	1	7,485	0.01%
2021/06/07	0	0.00	8	19.46	19.70	-8	7,430	-0.11%
2021/06/04	9	19.63	2	19.55	19.50	7	7,427	0.09%
2021/06/03	4	19.80	0	0.00	19.75	4	7,463	0.05%
2021/06/02	4	20.03	8	20.10	19.80	-4	7,505	-0.05%
2021/06/01	4	20.19	1	20.10	20.20	3	7,488	0.04%
2021/05/31	66	20.03	46	19.90	20.05	20	7,504	0.27%
2021/05/28	6	19.45	3	19.30	19.35	3	7,466	0.04%
2021/05/27	3	19.15	0	0.00	19.05	3	7,495	0.04%
2021/05/26	1.1	19.15	0	0.00	19.20	1.1	7,544	0.01%
2021/05/25	8	19.31	5	19.32	19.20	3	7,579	0.04%
2021/05/24	0	0.00	6	18.90	18.90	-6	7,582	-0.08%
2021/05/21	0	0.00	3	18.70	18.85	-3	7,613	-0.04%
2021/05/20	9	18.42	0	18.45	18.35	9	7,723	0.12%
2021/05/19	85	19.20	102	19.01	18.85	-17	7,749	-0.22%	大賣/
2021/05/18	3	17.55	12.3	18.02	18.40	-9.3	7,543	-0.12%
2021/05/17	1	17.25	1	17.05	17.05	0	7,551	0.00%
2021/05/14	1.3	18.37	25	18.55	18.20	-23.7	7,535	-0.31%
2021/05/13	0	0.00	1	18.85	18.60	-1	7,498	-0.01%
2021/05/12	7.1	18.22	10.5	18.45	17.85	-3.5	7,476	-0.05%
2021/05/11	6	19.79	3	19.47	19.30	3	7,309	0.04%
2021/05/10	3.5	20.76	0	0.00	20.70	3.5	7,241	0.05%
2021/05/07	13	20.63	14	20.92	21.25	-1	7,273	-0.01%
2021/05/06	6.1	20.00	12	20.45	20.00	-5.9	7,257	-0.08%
2021/05/05	9	20.80	16	20.44	20.30	-7	7,216	-0.10%
2021/05/04	8	20.63	10	20.58	20.40	-2	7,273	-0.03%
2021/05/03	17.1	21.66	49	21.76	21.25	-32	7,374	-0.43%
2021/04/29	26	22.98	9	22.97	22.85	17	7,364	0.23%
2021/04/28	52	23.25	82.2	23.21	23.20	-30.2	7,494	-0.40%
2021/04/27	30	23.29	47	23.42	23.60	-17	7,501	-0.23%
2021/04/26	2.1	22.73	11	22.66	22.70	-9	7,364	-0.12%
2021/04/23	17	22.83	3.2	22.88	22.80	13.8	7,366	0.19%
2021/04/22	42	23.75	144	23.48	23.15	-102	7,341	-1.39%	大賣/鉅額交易
2021/04/21	50	23.59	83	23.40	23.35	-33	6,992	-0.47%
2021/04/20	16	23.66	1	23.65	23.70	15	6,993	0.21%
2021/04/19	27	23.67	24	23.70	23.65	3	7,106	0.04%
2021/04/16	3	23.87	8	24.04	23.85	-5	7,109	-0.07%
2021/04/15	9	24.00	7	24.01	24.15	2	7,356	0.03%
2021/04/14	125	24.12	10	23.98	23.70	115	7,381	1.56%	大買/鉅額交易
2021/04/13	61.2	25.74	23	25.33	24.95	38.2	7,423	0.51%
2021/04/12	82	26.00	26	25.99	26.10	56	7,719	0.73%
2021/04/09	19	24.94	21.2	25.27	25.25	-2.2	7,419	-0.03%
2021/04/08	11	24.73	22	24.81	25.05	-11	7,311	-0.15%
2021/04/07	11	24.27	1	24.40	24.30	10	7,251	0.14%
2021/04/06	3	24.18	1	24.15	24.25	2	7,414	0.03%
2021/04/01	6	24.13	100	24.18	24.10	-94	7,472	-1.26%
2021/03/31	0	24.58	4	24.59	24.40	-4	7,565	-0.05%
2021/03/30	3	24.25	3	24.27	24.45	0	8,201	0.00%
2021/03/29	4	24.05	7	24.36	24.10	-3	8,294	-0.04%
2021/03/26	4	24.50	1	24.35	24.35	3	8,355	0.04%
2021/03/25	2.2	24.71	6	25.09	24.70	-3.8	8,476	-0.04%
2021/03/24	32	24.90	0	0.00	24.65	32	8,573	0.37%
2021/03/23	4	24.88	18	24.68	24.65	-14	8,756	-0.16%
2021/03/22	40	24.64	13	25.02	24.90	27	8,859	0.30%
2021/03/19	8	24.29	7	24.34	24.20	1	8,967	0.01%
2021/03/18	237	24.59	7	24.81	24.40	230	9,205	2.50%	大買/鉅額交易
2021/03/17	2	24.30	9	24.49	24.30	-7	9,666	-0.07%
2021/03/16	2	24.25	1	24.20	24.05	1	10,214	0.01%
2021/03/15	4	24.05	1	24.25	24.10	3	10,930	0.03%
2021/03/12	1	24.30	2	24.60	24.30	-1	11,261	-0.01%
2021/03/11	0	23.95	15.8	23.95	24.15	-15.8	11,671	-0.14%
2021/03/10	5	23.59	9	23.36	23.50	-4	12,307	-0.03%
2021/03/09	5	22.98	5	23.03	23.05	0	12,599	0.00%
2021/03/08	6	23.50	15	23.53	23.30	-9	12,988	-0.07%
2021/03/05	1	23.40	1	23.55	23.60	0	13,490	0.00%
2021/03/04	5	24.09	5	23.91	23.80	0	13,934	0.00%
2021/03/03	5	24.13	21	24.32	24.55	-16	14,290	-0.11%
2021/03/02	4	24.68	150	24.94	24.30	-146	14,512	-1.01%	大賣/鉅額交易
2021/02/26	202	24.56	98	24.37	24.45	104	15,123	0.69%	大買/鉅額交易
2021/02/25	8	25.10	2	25.00	24.90	6	16,307	0.04%
2021/02/24	33	25.32	12	25.08	24.95	21	16,690	0.13%
2021/02/23	6	25.15	32	25.31	25.40	-26	16,965	-0.15%
2021/02/22	63	25.65	34	25.36	25.45	29	17,300	0.17%
2021/02/19	9	24.92	4.2	24.92	25.20	4.8	17,315	0.03%
2021/02/18	28	24.64	35	24.91	25.00	-7	17,352	-0.04%
2021/02/17	7	24.74	13	24.57	24.80	-6	17,488	-0.03%
2021/02/05	6.2	23.96	13	23.90	23.85	-6.8	17,636	-0.04%
2021/02/04	18	24.44	17	24.29	24.25	1	18,862	0.01%
2021/02/03	32	24.18	26	24.63	24.00	6	20,297	0.03%
2021/02/02	1	23.85	2	23.88	23.90	-1	20,268	0.00%
2021/02/01	6	23.59	19	23.51	23.70	-13	20,298	-0.06%
2021/01/29	27	23.83	22	24.24	24.15	5	20,338	0.02%
2021/01/28	55	24.23	55	24.29	24.10	0	20,288	0.00%
2021/01/27	11	24.38	7.8	24.58	24.45	3.2	20,310	0.02%
2021/01/26	45	24.78	39	24.83	24.45	6	20,419	0.03%
2021/01/25	62	23.97	33	24.21	25.25	29	20,443	0.14%
2021/01/22	16	23.74	5	23.25	23.80	11	20,225	0.05%
2021/01/21	13	24.07	7	23.96	23.85	6	20,153	0.03%
2021/01/20	16	25.00	3	24.82	24.75	13	19,974	0.07%
2021/01/19	8	25.83	15	26.12	25.50	-7	19,904	-0.04%
2021/01/18	3	24.77	35	25.72	25.90	-32	19,888	-0.16%
2021/01/15	28.1	26.00	7	25.64	25.80	21.1	19,807	0.11%
2021/01/14	9.6	26.47	6	26.58	26.70	3.6	19,694	0.02%
2021/01/13	16.1	26.54	2	26.60	26.40	14.1	19,635	0.07%
2021/01/12	21.2	26.28	19	26.29	26.10	2.2	19,627	0.01%
2021/01/11	27	27.18	58	27.41	27.35	-31	19,445	-0.16%
2021/01/08	52.3	26.69	54	27.00	26.90	-1.8	19,396	-0.01%
2021/01/07	9	27.86	5	27.88	27.90	4	19,146	0.02%
2021/01/06	88	28.27	59	28.16	28.00	29	19,138	0.15%
2021/01/05	187	29.47	131.1	29.47	28.85	55.9	18,887	0.30%	大買/大賣/
2021/01/04	29	29.38	48	29.06	29.25	-19	18,481	-0.10%
2020/12/31	29	28.71	87	28.82	28.70	-58	18,409	-0.32%
2020/12/30	79.1	29.16	218	29.07	29.05	-138.9	18,389	-0.76%	大賣/鉅額交易
2020/12/29	261	28.91	220	28.86	29.05	41	18,366	0.22%	大買/大賣/
2020/12/28	127	28.55	7	28.54	28.55	120	18,193	0.66%	大買/鉅額交易
2020/12/25	48	28.28	39	28.37	28.20	9	18,123	0.05%
2020/12/24	136	29.17	44	29.18	28.30	92	18,075	0.51%	大買/
2020/12/23	92	28.22	52	28.14	28.40	40	17,531	0.23%
2020/12/22	53	28.40	97	28.23	27.55	-44	17,525	-0.25%
2020/12/21	34.1	28.16	50	28.37	28.05	-15.9	17,375	-0.09%
2020/12/18	59	28.96	44	28.97	28.85	15	17,222	0.09%
2020/12/17	42	28.96	35.2	28.94	29.15	6.8	17,114	0.04%
2020/12/16	28.1	28.56	8	28.57	28.55	20.1	16,949	0.12%
2020/12/15	40	28.33	40.4	28.30	28.35	-0.4	16,987	0.00%
2020/12/14	81	28.40	87	28.42	28.15	-6	16,817	-0.04%
2020/12/11	188	28.78	119	28.13	28.35	69	16,622	0.42%	大買/大賣/
2020/12/10	101	29.36	124	29.48	29.50	-23	15,975	-0.14%	大買/大賣/
2020/12/09	149.2	29.22	77	29.26	28.95	72.2	15,487	0.47%	大買/
2020/12/08	61	28.24	36	28.15	28.85	25	14,869	0.17%
2020/12/07	172	27.80	121.1	27.68	28.00	50.9	14,591	0.35%	大買/大賣/
2020/12/04	211	26.80	143.1	27.02	27.25	67.9	14,306	0.47%	大買/大賣/
2020/12/03	43	25.28	35	25.28	25.40	8	13,790	0.06%
2020/12/02	46	25.17	99.1	24.75	25.25	-53.1	13,659	-0.39%
2020/12/01	100.1	24.34	46	24.42	24.45	54.1	13,459	0.40%
2020/11/30	50	23.64	80	23.65	24.05	-30	13,389	-0.22%
2020/11/27	50.1	23.23	145	23.39	23.05	-94.9	13,684	-0.69%	大賣/
2020/11/26	69	22.76	90	22.92	22.75	-21	13,364	-0.16%
2020/11/25	173.4	22.75	128.3	22.74	22.80	45.1	13,205	0.34%	大買/大賣/
2020/11/24	331	22.78	479.6	22.32	22.80	-148.6	12,683	-1.17%	大買/大賣/鉅額交易
2020/11/23	73.3	21.16	73	21.45	21.05	0.3	11,589	0.00%
2020/11/20	159	20.93	85	20.89	21.40	74	11,229	0.66%	大買/
2020/11/19	96	20.70	62	20.76	20.55	34	11,119	0.31%
2020/11/18	24	20.39	18	20.31	20.20	6	11,100	0.05%
2020/11/17	44	20.28	3	20.08	20.05	41	11,224	0.37%
2020/11/16	85	20.27	64	20.25	20.30	21	11,432	0.18%
2020/11/13	47	19.86	87	20.04	20.15	-40	11,555	-0.35%
2020/11/12	214	20.81	181	20.86	20.10	33	11,497	0.29%	大買/大賣/
2020/11/11	317.2	20.32	287.1	20.40	20.90	30.2	10,545	0.29%	大買/大賣/
2020/11/10	34	19.06	11	19.19	19.00	23	9,431	0.24%
2020/11/09	5	19.20	32	19.16	19.10	-27	9,448	-0.29%
2020/11/06	38	18.86	18	19.03	19.00	20	9,507	0.21%
2020/11/05	1	18.75	10	18.80	18.75	-9	9,529	-0.09%
2020/11/04	8	19.04	6	19.07	18.80	2	9,792	0.02%
2020/11/03	15	19.04	17	19.07	18.90	-2	9,779	-0.02%
2020/11/02	32.2	18.81	101	18.74	18.80	-68.9	9,764	-0.71%	大賣/
2020/10/30	2	18.20	0	0.00	18.10	2	9,710	0.02%
2020/10/29	20	17.98	14	18.12	18.45	6	9,859	0.06%
2020/10/28	9	18.31	0	0.00	18.25	9	9,821	0.09%
2020/10/27	5	18.00	4	18.29	18.30	1	9,899	0.01%
2020/10/26	33	18.22	25	18.16	18.20	8	9,994	0.08%
2020/10/23	9	18.40	0	0.00	18.50	9	10,095	0.09%
2020/10/22	30	18.27	3	18.45	18.30	27	10,304	0.26%
2020/10/21	12	18.50	12	18.56	18.45	0	10,489	0.00%
2020/10/20	30	18.41	26	18.88	18.40	4	10,813	0.04%
2020/10/19	18	18.66	28	18.73	18.80	-10	11,154	-0.09%
2020/10/16	89	18.44	45	18.59	18.30	44	12,284	0.36%
2020/10/15	57	18.69	51	18.73	18.55	6	12,340	0.05%
2020/10/14	87	19.13	14	19.32	19.15	73	12,525	0.58%
2020/10/13	45	19.08	25	19.11	19.10	20	12,750	0.16%
2020/10/12	42.6	19.11	22	19.06	19.05	20.6	12,835	0.16%
2020/10/08	2	19.03	9	19.07	18.95	-7	13,027	-0.05%
2020/10/07	7	18.91	81	18.97	18.95	-74	13,121	-0.56%
2020/10/06	19	18.78	29	19.03	18.75	-10	13,190	-0.08%
2020/10/05	11	18.58	39	18.65	18.80	-28	13,421	-0.21%
2020/09/30	31	18.16	34	18.45	18.45	-3	13,652	-0.02%
2020/09/29	3	18.35	25	18.36	18.25	-22	13,912	-0.16%
2020/09/28	3	18.15	29	17.86	18.05	-26	14,264	-0.18%
2020/09/25	25	17.59	23.2	17.53	17.25	1.9	14,628	0.01%
2020/09/24	35	17.95	11	17.86	17.85	24	14,986	0.16%
2020/09/23	10	18.10	4	18.14	18.15	6	15,546	0.04%
2020/09/22	21	18.11	0	0.00	18.10	21	16,114	0.13%
2020/09/21	17	18.44	21	18.78	18.40	-4	17,453	-0.02%
2020/09/18	67	18.79	91	18.69	18.45	-24	18,724	-0.13%
2020/09/17	30	18.58	102	18.59	18.55	-72	19,978	-0.36%	大賣/
2020/09/16	108	18.36	69	18.69	18.30	39	20,093	0.19%	大買/
2020/09/15	14	18.43	25	18.42	18.35	-11	20,160	-0.05%
2020/09/14	15	18.32	8	18.19	18.35	7	20,427	0.03%
2020/09/11	39	17.78	9	17.82	17.95	30	20,533	0.15%
2020/09/10	13	18.18	7	17.98	17.95	6	20,750	0.03%
2020/09/09	21	17.56	115	17.99	18.25	-94	20,927	-0.45%	大賣/
2020/09/08	82	18.05	43	18.07	17.95	39	20,932	0.19%
2020/09/07	52	18.32	61	18.39	18.10	-9	20,986	-0.04%
2020/09/04	104	18.46	46	18.48	18.50	58	21,137	0.27%	大買/
2020/09/03	133	19.30	100	19.53	19.05	33	21,304	0.15%	大買/
2020/09/02	211	19.74	205	19.41	19.70	6	21,339	0.03%	大買/大賣/
2020/09/01	60	18.71	29	18.67	18.55	31	21,468	0.14%
2020/08/31	80	18.95	87	19.18	18.90	-7	22,529	-0.03%
2020/08/28	143	18.90	118	19.15	18.90	25	22,792	0.11%	大買/大賣/
2020/08/27	65	18.90	88	19.08	18.85	-23	22,718	-0.10%
2020/08/26	80	18.83	47	19.04	18.80	33	22,626	0.15%
2020/08/25	68	19.24	137	19.20	18.90	-69	22,715	-0.30%	大賣/
2020/08/24	240	18.79	220	19.01	19.10	20	22,502	0.09%	大買/大賣/
2020/08/21	27	18.24	232	18.30	18.60	-205	22,231	-0.92%	大賣/鉅額交易
2020/08/20	61	17.92	31	17.58	17.70	30	21,981	0.14%
2020/08/19	214	18.89	188.2	19.23	18.60	25.8	21,774	0.12%	大買/大賣/
2020/08/18	144	18.64	139	18.80	18.85	5	21,484	0.02%	大買/大賣/
2020/08/17	74.2	18.75	92	18.90	18.60	-17.9	21,357	-0.08%
2020/08/14	190.2	18.41	310	18.54	18.60	-119.8	21,046	-0.57%	大買/大賣/鉅額交易
2020/08/13	72	17.98	50	17.99	17.90	22	20,727	0.11%
2020/08/12	13	17.95	40	18.07	17.95	-27	20,700	-0.13%
2020/08/11	50	17.72	1	17.55	17.75	49	20,652	0.24%
2020/08/10	89	18.28	90	18.41	18.20	-1	20,700	0.00%
2020/08/07	71	17.95	46	17.95	17.95	25	21,026	0.12%
2020/08/06	51	17.92	47	18.21	17.85	4	21,102	0.02%
2020/08/05	46	18.00	40	18.05	18.00	6	21,000	0.03%
2020/08/04	64	17.98	46	18.07	17.90	18	20,933	0.09%
2020/08/03	41	17.50	5	17.63	17.50	36	20,795	0.17%
2020/07/31	239	17.76	269	17.37	17.55	-30	20,793	-0.14%	大買/大賣/
2020/07/30	5	17.58	13	17.47	17.70	-8	20,785	-0.04%
2020/07/29	11	17.20	20	17.28	17.15	-9	20,785	-0.04%
2020/07/28	32	17.31	57	17.15	16.90	-25	20,938	-0.12%
2020/07/27	34	17.42	20	17.31	17.30	14	20,843	0.07%
2020/07/24	293	17.93	298	17.98	17.80	-5	20,692	-0.02%	大買/大賣/
2020/07/23	165	18.56	123	18.42	18.25	42	20,435	0.21%	大買/大賣/
2020/07/22	143	18.79	187	18.60	19.05	-44	20,038	-0.22%	大買/大賣/
2020/07/21	32	17.64	16	17.93	17.55	16	18,941	0.08%
2020/07/20	16	17.58	9	17.58	17.70	7	18,845	0.04%
2020/07/17	78	17.59	60	17.71	17.50	18	18,634	0.10%
2020/07/16	53	18.35	70	18.39	18.30	-17	18,373	-0.09%
2020/07/15	43	18.32	45	18.44	18.25	-2	18,286	-0.01%
2020/07/14	45	19.09	99	18.95	18.90	-54	18,136	-0.30%
2020/07/13	92	19.30	39	19.33	19.25	53	18,054	0.29%
2020/07/10	92	19.11	130	19.22	19.20	-38	17,983	-0.21%	大賣/
2020/07/09	97	19.50	101	19.58	19.20	-4	17,778	-0.02%	大賣/
2020/07/08	57	19.03	48	19.12	19.20	9	17,559	0.05%
2020/07/07	89	19.39	95.7	19.38	19.15	-6.7	17,323	-0.04%
2020/07/06	225	19.58	207	19.45	19.90	18	16,951	0.11%	大買/大賣/
2020/07/03	164	19.27	232	19.42	19.00	-68	16,535	-0.41%	大買/大賣/
2020/07/02	189	19.88	137.2	19.79	19.95	51.8	16,073	0.32%	大買/大賣/
2020/07/01	177	19.38	198	19.42	19.40	-21	15,487	-0.14%	大買/大賣/
2020/06/30	627	19.62	480	19.68	19.10	147	14,947	0.98%	大買/大賣/鉅額交易
2020/06/29	514	17.85	494	17.69	18.60	20	13,696	0.15%	大買/大賣/
2020/06/24	349	17.17	143	17.12	16.95	206	12,431	1.66%	大買/大賣/鉅額交易
2020/06/23	19	16.75	10.3	16.75	16.75	8.7	11,004	0.08%
2020/06/22	0	0.00	6	15.14	15.25	-6	10,870	-0.06%
2020/06/19	27	14.60	21	14.75	13.90	6	10,806	0.06%
2020/06/18	50	14.71	10	14.65	14.60	40	10,561	0.38%
2020/06/17	49	15.08	70	14.92	15.00	-21	10,446	-0.20%
2020/06/16	119	14.70	61	14.82	14.60	58	10,201	0.57%	大買/
2020/06/15	29	14.25	27	14.29	14.00	2	10,081	0.02%
2020/06/12	31	13.98	45	13.70	14.10	-14	9,988	-0.14%
2020/06/11	50	14.71	30	14.68	14.45	20	9,849	0.20%
2020/06/10	65	14.72	60	14.77	14.55	5	9,647	0.05%
2020/06/09	164	15.89	203	15.65	15.50	-39	9,516	-0.41%	大買/大賣/
2020/06/08	296	15.85	292.2	15.85	16.15	3.9	9,108	0.04%	大買/大賣/
2020/06/05	279	14.58	194	14.49	15.05	85	8,245	1.03%	大買/大賣/
2020/06/04	7	13.32	46	13.80	14.15	-39	7,140	-0.55%
2020/06/03	1	12.90	0	0.00	12.90	1	6,831	0.01%
2020/06/02	7	12.69	4	12.68	12.75	3	6,776	0.04%
2020/06/01	12	12.82	20.9	12.86	12.85	-8.9	6,864	-0.13%
2020/05/29	12	12.25	0	0.00	12.25	12	6,781	0.18%
2020/05/27	5	12.35	1	12.40	12.30	4	6,749	0.06%
2020/05/21	8	12.68	12	12.66	12.65	-4	6,755	-0.06%
2020/05/19	7	12.59	2	12.63	12.55	5	6,732	0.07%
2020/05/18	0	0.00	1	12.55	12.55	-1	6,728	-0.01%
2020/05/15	10	13.13	20.4	13.01	12.50	-10.4	6,722	-0.15%
2020/05/14	134	13.45	160	13.70	13.10	-26	6,607	-0.39%	大買/大賣/
2020/05/13	2	13.10	7	12.54	13.20	-5	6,223	-0.08%
2020/05/12	0	0.00	1	12.75	12.55	-1	6,559	-0.02%
2020/05/11	0	0.00	5	12.64	12.65	-5	6,565	-0.08%
2020/05/08	0	0.00	4	12.69	12.55	-4	6,537	-0.06%
2020/05/07	10	12.87	1	12.75	12.70	9	6,518	0.14%
2020/05/06	7	12.55	3	12.65	12.60	4	6,486	0.06%
2020/05/05	9	12.80	39	12.95	12.65	-30	6,448	-0.47%
2020/05/04	141	12.85	93	12.99	12.85	48	6,360	0.75%	大買/
2020/04/30	2	12.30	24	12.34	12.20	-22	6,091	-0.36%
2020/04/29	0	0.00	4	12.25	12.30	-4	6,058	-0.07%
2020/04/28	15	12.47	5.5	12.46	12.05	9.5	6,094	0.16%
2020/04/27	0	0.00	6	12.30	12.20	-6	6,213	-0.10%
2020/04/24	3	12.05	0	0.00	12.15	3	6,255	0.05%
2020/04/23	3	11.63	0	0.00	11.75	3	6,239	0.05%
2020/04/22	6	11.14	4	11.03	11.60	2	6,351	0.03%
2020/04/21	12	11.27	6	11.27	11.20	6	6,346	0.09%
2020/04/20	18	11.76	4	11.65	11.55	14	6,395	0.22%
2020/04/17	8	12.12	12	12.28	11.65	-4	6,396	-0.06%
2020/04/16	12	12.66	11	12.42	12.30	1	6,288	0.02%
2020/04/15	20	12.45	0	0.00	12.50	20	6,255	0.32%
2020/04/14	17	12.51	21	12.58	12.45	-4	6,240	-0.06%
2020/04/13	3	12.50	0	0.00	12.15	3	6,138	0.05%
2020/04/10	0	12.25	10	11.98	12.30	-10	6,114	-0.16%
2020/04/09	10	12.02	1	12.00	11.85	9	6,179	0.15%
2020/04/08	7	11.95	3	11.70	12.05	4	6,266	0.06%
2020/04/07	15	11.64	3	11.65	11.70	12	6,267	0.19%
2020/04/06	0	0.00	2	11.45	11.60	-2	6,251	-0.03%
2020/04/01	8	11.46	23	11.49	11.50	-15	6,229	-0.24%
2020/03/31	11	11.59	9	11.49	11.70	2	6,182	0.03%
2020/03/30	36	10.64	42	10.77	10.95	-6	6,045	-0.10%
2020/03/27	2	10.50	0	0.00	10.30	2	5,987	0.03%
2020/03/26	5	10.10	104	10.21	10.50	-99	6,044	-1.64%	大賣/
2020/03/25	45	10.37	107	10.34	10.50	-62	6,039	-1.03%	大賣/
2020/03/24	41	9.88	32	9.96	10.00	9	5,977	0.15%
2020/03/23	19	9.21	25	9.32	9.48	-6	5,916	-0.10%
2020/03/20	6	8.79	6	8.34	8.88	0	5,850	0.00%
2020/03/19	20	8.08	3	8.08	8.08	17	5,853	0.29%
2020/03/18	3	9.05	0	0.00	8.97	3	5,718	0.05%
2020/03/17	20	9.15	1	9.57	9.17	19	5,669	0.34%
2020/03/16	0	0.00	1	10.10	9.89	-1	5,615	-0.02%
2020/03/13	3.9	10.16	2	10.05	10.30	1.9	5,604	0.03%
2020/03/12	7	11.16	28	11.31	11.10	-21	5,349	-0.39%
2020/03/11	7	12.26	5	11.95	11.95	2	5,250	0.04%
2020/03/10	2	11.85	11	11.90	12.15	-9	5,260	-0.17%
2020/03/09	0	0.00	2	12.50	12.25	-2	5,203	-0.04%
2020/03/05	17	13.36	0	0.00	13.15	17	5,204	0.33%
2020/03/04	2	12.45	0	0.00	13.00	2	5,094	0.04%
2020/03/03	2	13.00	5	12.95	12.85	-3	5,109	-0.06%
2020/03/02	14	12.87	13	12.53	12.65	1	5,196	0.02%
2020/02/27	3	13.07	77	13.07	12.80	-74	5,504	-1.34%
2020/02/26	1	13.50	2	13.55	13.55	-1	5,659	-0.02%
2020/02/25	5	13.59	1	13.55	13.60	4	5,629	0.07%
2020/02/24	3	13.75	11	13.77	13.70	-8	5,608	-0.14%
2020/02/21	0	0.00	21	14.12	14.05	-21	5,540	-0.38%
2020/02/20	5	14.15	0	0.00	14.15	5	5,523	0.09%
2020/02/19	5	14.12	6	14.08	14.15	-1	5,561	-0.02%
2020/02/18	3	14.07	1	14.05	14.05	2	5,497	0.04%
2020/02/17	12	13.96	33	14.01	14.05	-21	5,418	-0.39%
2020/02/14	23	14.22	3	14.20	14.15	20	5,363	0.37%
2020/02/13	97	14.09	19	14.46	14.55	78	5,129	1.52%
2020/02/12	1	13.60	0	0.00	13.60	1	4,669	0.02%
2020/02/11	0	0.00	3	13.68	13.65	-3	4,647	-0.06%
2020/02/06	0	0.00	1	13.60	13.65	-1	4,629	-0.02%
2020/02/05	0	0.00	1	13.65	13.35	-1	4,577	-0.02%
2020/02/03	73	13.39	105	13.45	13.35	-32	4,505	-0.71%	大賣/
2020/01/31	6	13.82	0	0.00	13.85	6	4,398	0.14%
2020/01/30	39	13.75	8	13.72	13.65	31	4,365	0.71%
2020/01/20	0	0.00	11	14.35	14.35	-11	4,159	-0.26%
2020/01/17	0	0.00	1	14.30	14.30	-1	4,082	-0.02%
2020/01/16	9	14.18	7	14.19	14.20	2	4,057	0.05%
2020/01/14	34	13.97	30	13.92	14.00	4	3,881	0.10%
2020/01/13	10	13.55	32	13.67	13.80	-22	3,806	-0.58%
2020/01/10	5	13.55	5	13.70	13.60	0	3,748	0.00%
2020/01/09	0	0.00	20	13.46	13.65	-20	3,725	-0.54%
2020/01/08	11	13.44	26	13.43	13.30	-15	3,694	-0.41%
2020/01/07	1	13.45	5	13.44	13.45	-4	3,619	-0.11%
2020/01/06	5	13.53	8	13.46	13.45	-3	3,616	-0.08%
2020/01/03	21	13.75	17	13.69	13.70	4	3,537	0.11%
2020/01/02	20	13.61	27	13.64	13.65	-7	3,406	-0.21%
2019/12/31	17	13.19	24	13.19	13.30	-7	3,260	-0.21%
2019/12/30	0	0.00	5	13.05	13.00	-5	3,167	-0.16%
2019/12/27	2	13.00	2	13.00	13.00	0	3,153	0.00%
2019/12/25	3	12.93	0	0.00	12.95	3	3,265	0.09%
2019/12/24	0	0.00	1	12.90	12.90	-1	3,440	-0.03%
2019/12/23	5	13.10	7	13.26	13.00	-2	3,432	-0.06%
2019/12/20	0	0.00	3	13.02	13.05	-3	3,363	-0.09%
2019/12/19	0	0.00	9	12.95	12.90	-9	3,348	-0.27%
2019/12/18	6	12.93	0	0.00	12.90	6	3,357	0.18%
2019/12/17	0	0.00	1	12.95	12.90	-1	3,357	-0.03%
2019/12/16	2	13.08	32	13.00	12.90	-30	3,358	-0.89%
2019/12/13	2	12.70	4	12.85	12.70	-2	3,271	-0.06%
2019/12/12	8	12.81	0	0.00	12.70	8	3,258	0.25%
2019/12/11	9	12.84	8	12.81	12.85	1	3,243	0.03%
2019/12/10	19	12.96	43	12.94	12.85	-24	3,222	-0.74%
2019/12/09	2	12.80	4	12.74	12.65	-2	3,156	-0.06%
2019/12/06	6	12.60	7	12.64	12.55	-1	3,142	-0.03%
2019/12/05	4	12.63	0	0.00	12.70	4	3,147	0.13%
2019/12/04	2	12.50	0	0.00	12.55	2	3,158	0.06%
2019/12/03	0	0.00	2	12.60	12.55	-2	3,175	-0.06%
2019/12/02	7	12.55	4	12.50	12.50	3	3,191	0.09%
2019/11/29	6	12.68	9	12.72	12.70	-3	3,138	-0.10%
2019/11/28	20	13.07	11	12.98	12.90	9	3,132	0.29%
2019/11/27	22	13.02	17	12.94	12.95	5	3,090	0.16%
2019/11/26	229	13.01	210	13.01	12.90	19	3,041	0.62%	大買/大賣/
2019/11/25	17	12.69	78	13.07	13.25	-61	2,711	-2.25%
2019/11/20	0	0.00	1	12.05	12.15	-1	2,490	-0.04%
2019/11/18	3	12.25	4	12.29	12.20	-1	2,715	-0.04%
2019/11/14	0	0.00	1	12.00	11.90	-1	2,676	-0.04%
2019/11/12	0	0.00	4	11.85	11.90	-4	2,689	-0.15%
2019/11/11	1	11.75	4	11.95	11.80	-3	2,741	-0.11%
2019/11/08	0	0.00	6	11.95	11.90	-6	2,740	-0.22%
2019/11/05	3	12.00	3	12.05	12.00	0	2,783	0.00%
2019/11/04	5	11.90	0	0.00	11.90	5	2,765	0.18%
2019/10/30	0	0.00	5	12.15	12.20	-5	2,873	-0.17%
2019/10/29	0	0.00	6	12.16	12.10	-6	2,909	-0.21%
2019/10/24	4	12.01	0	0.00	12.00	4	3,040	0.13%
2019/10/23	1	12.10	0	0.00	12.20	1	3,098	0.03%
2019/10/22	3	12.15	0	0.00	12.15	3	3,122	0.10%
2019/10/21	0	0.00	2	12.10	12.15	-2	3,264	-0.06%
2019/10/18	0	0.00	5	12.10	12.10	-5	3,265	-0.15%
2019/10/15	0	0.00	18	11.91	11.95	-18	3,390	-0.53%
2019/10/14	5	11.85	0	0.00	11.80	5	3,399	0.15%
2019/10/09	1	11.70	0	0.00	11.70	1	3,415	0.03%
2019/10/07	1	11.60	0	0.00	11.60	1	3,439	0.03%
2019/10/04	2	11.63	0	0.00	11.70	2	3,446	0.06%
2019/10/03	2	11.70	0	0.00	11.70	2	3,465	0.06%
2019/10/02	0	0.00	3	11.60	11.80	-3	3,500	-0.09%
2019/10/01	18	11.77	1	11.85	11.75	17	3,686	0.46%
2019/09/27	26	12.41	24	12.29	12.15	2	3,575	0.06%
2019/09/23	19	12.37	2	12.45	12.45	17	3,399	0.50%
2019/09/20	1	12.05	0	0.00	12.15	1	3,368	0.03%
2019/09/19	0	0.00	7	12.10	12.10	-7	3,357	-0.21%
2019/09/18	5	12.25	0	0.00	12.25	5	3,375	0.15%
2019/09/17	10	12.18	0	0.00	12.15	10	3,382	0.30%
2019/09/16	3	12.33	0	0.00	12.30	3	3,415	0.09%
2019/09/12	0	0.00	3	12.45	12.45	-3	3,439	-0.09%
2019/09/11	6	12.36	5	12.35	12.35	1	3,490	0.03%
2019/09/10	5	12.75	1	12.85	12.70	4	3,478	0.11%
2019/09/09	3	12.97	1	13.05	12.90	2	3,519	0.06%
2019/09/06	4	12.88	21	13.00	12.90	-17	3,534	-0.48%
2019/09/05	2	12.85	0	0.00	12.80	2	3,761	0.05%
2019/09/03	0	0.00	12	12.85	12.85	-12	3,932	-0.31%
2019/09/02	0	0.00	6	12.79	12.80	-6	3,917	-0.15%
2019/08/30	0	0.00	15	12.63	12.65	-15	3,891	-0.39%
2019/08/29	10	12.38	5	12.35	12.35	5	3,850	0.13%
2019/08/28	2	12.10	0	0.00	12.25	2	3,788	0.05%
2019/08/27	1	12.05	0	0.00	12.15	1	3,777	0.03%
2019/08/26	1	12.05	1	12.15	11.95	0	3,792	0.00%
2019/08/23	0	0.00	1	12.40	12.35	-1	3,789	-0.03%
2019/08/22	8	12.49	1	12.45	12.40	7	3,871	0.18%
2019/08/21	40	12.55	37	12.56	12.70	3	3,854	0.08%
2019/08/20	5	12.35	0	0.00	12.30	5	3,713	0.13%
2019/08/19	2	12.40	0	0.00	12.40	2	3,717	0.05%
2019/08/15	1	12.10	0	0.00	12.15	1	3,791	0.03%
2019/08/14	0	0.00	11	12.45	12.30	-11	3,863	-0.28%
2019/08/13	1	12.15	0	0.00	12.35	1	3,887	0.03%
2019/08/12	8	12.48	2	12.45	12.55	6	3,946	0.15%
2019/08/07	1	12.15	1	12.25	12.20	0	4,103	0.00%
2019/08/06	27	11.89	16	11.78	12.20	11	4,258	0.26%
2019/08/05	2	12.03	0	0.00	12.00	2	4,550	0.04%
2019/08/02	3	12.65	7	12.79	12.65	-4	4,635	-0.09%
2019/08/01	11	13.05	5	13.00	13.00	6	4,841	0.12%
2019/07/31	10	13.12	15	13.20	13.20	-5	4,987	-0.10%
2019/07/30	24	13.44	23	13.37	13.15	1	5,084	0.02%
2019/07/29	9	13.35	8	13.45	13.30	1	5,217	0.02%
2019/07/26	0	0.00	11	13.35	13.30	-11	5,509	-0.20%
2019/07/25	0	0.00	2	13.30	13.35	-2	6,143	-0.03%
2019/07/24	5	13.07	4	13.08	13.05	1	6,117	0.02%
2019/07/23	20	13.18	17	13.13	12.90	3	6,202	0.05%
2019/07/22	23	13.00	1	13.00	13.00	22	6,357	0.35%
2019/07/19	3	12.90	13	12.81	12.90	-10	6,437	-0.16%
2019/07/18	48	12.93	39	12.96	12.70	9	6,607	0.14%
2019/07/17	8	12.80	1	12.80	12.80	7	6,612	0.11%
2019/07/16	4	12.90	0	0.00	12.95	4	6,783	0.06%
2019/07/15	6	12.90	0	0.00	12.90	6	6,835	0.09%
2019/07/12	1	12.95	0	0.00	13.00	1	7,181	0.01%
2019/07/11	5	13.05	12	13.04	13.05	-7	7,279	-0.10%
2019/07/10	6	12.95	0	0.00	12.85	6	7,372	0.08%
2019/07/09	3	12.97	3	12.93	12.90	0	7,391	0.00%
2019/07/08	2	13.10	0	0.00	13.10	2	7,410	0.03%
2019/07/05	64	13.29	113	13.35	13.20	-49	7,475	-0.66%	大賣/
2019/07/04	5	12.80	1	12.80	12.75	4	7,287	0.05%
2019/07/03	70	12.72	0	0.00	12.65	70	7,308	0.96%
2019/07/02	0	0.00	17	12.84	12.75	-17	7,403	-0.23%
2019/07/01	4	12.80	10	12.88	12.75	-6	7,445	-0.08%
2019/06/28	0	0.00	5	12.70	12.70	-5	7,461	-0.07%
2019/06/27	0	0.00	10	12.68	12.60	-10	7,655	-0.13%
2019/06/25	0	0.00	47	12.52	12.50	-47	7,759	-0.61%
2019/06/24	5	12.75	5	12.65	12.60	0	7,881	0.00%
2019/06/21	0	0.00	2	12.60	12.75	-2	7,919	-0.03%
2019/06/19	0	0.00	17	12.43	12.55	-17	8,085	-0.21%
2019/06/18	15	12.30	9	12.30	12.15	6	8,539	0.07%
2019/06/17	7	12.69	9	12.62	12.50	-2	8,592	-0.02%
2019/06/14	3	12.50	4	12.56	12.55	-1	8,886	-0.01%
2019/06/13	93	12.63	84	12.62	12.55	9	8,966	0.10%
2019/06/12	24	12.31	24	12.34	12.40	0	8,724	0.00%
2019/06/11	5	11.77	17	11.84	11.90	-12	8,702	-0.14%
2019/06/10	10	11.78	14	11.78	11.75	-4	8,839	-0.05%
2019/06/06	8	11.65	0	0.00	11.60	8	8,872	0.09%
2019/06/05	12	11.73	4	11.85	11.70	8	8,878	0.09%
2019/06/04	4	11.65	0	0.00	11.65	4	8,892	0.04%
2019/06/03	15	11.58	20	11.64	11.60	-5	8,925	-0.06%
2019/05/31	0	0.00	4	11.85	11.80	-4	8,947	-0.04%
2019/05/30	0	0.00	19	11.62	11.70	-19	9,090	-0.21%
2019/05/29	6	11.43	25	11.46	11.40	-19	9,085	-0.21%
2019/05/28	5	11.40	15	11.47	11.50	-10	9,030	-0.11%
2019/05/27	10	11.43	5	11.45	11.40	5	9,048	0.06%
2019/05/24	3	11.50	10	11.58	11.50	-7	9,051	-0.08%
2019/05/23	70	11.46	27	11.52	11.45	43	9,128	0.47%
2019/05/22	55	11.70	7	11.85	11.60	48	9,199	0.52%
2019/05/21	10	11.55	56	11.54	11.80	-46	9,195	-0.50%
2019/05/20	16	11.75	15	11.85	11.50	1	9,185	0.01%
2019/05/17	33	11.87	43	11.93	11.75	-10	9,199	-0.11%
2019/05/16	18	12.03	28	12.05	11.85	-10	9,242	-0.11%
2019/05/15	40	12.37	50	12.43	12.35	-10	9,614	-0.10%
2019/05/14	107	12.12	110	12.12	12.15	-3	9,640	-0.03%	大買/大賣/
2019/05/13	222	12.92	270	12.89	12.30	-48	9,585	-0.50%	大買/大賣/
2019/05/10	62	13.72	87	13.74	13.55	-25	9,281	-0.27%
2019/05/09	126	14.08	126	13.97	13.70	0	9,211	0.00%	大買/大賣/
2019/05/08	84	14.32	99	14.44	14.35	-15	8,996	-0.17%
2019/05/07	92	14.93	66	14.91	14.75	26	8,883	0.29%
2019/05/06	141	15.10	155	15.15	14.90	-14	8,966	-0.16%	大買/大賣/
2019/05/03	214	15.23	254	15.19	15.40	-40	8,773	-0.46%	大買/大賣/
2019/05/02	757	15.06	829	15.13	15.05	-72	8,496	-0.85%	大買/大賣/
2019/04/30	26	13.97	84	14.19	14.40	-58	7,845	-0.74%
2019/04/29	205	14.19	94	14.23	13.95	111	7,805	1.42%	大買/鉅額交易
2019/04/26	179	14.51	206	14.50	14.40	-27	7,745	-0.35%	大買/大賣/
2019/04/25	49	14.28	131	14.34	14.35	-82	7,529	-1.09%	大賣/
2019/04/24	109	14.35	141	14.44	14.10	-32	7,564	-0.42%	大買/大賣/
2019/04/23	283	14.19	168	14.24	14.20	115	7,833	1.47%	大買/大賣/鉅額交易
2019/04/22	66	14.06	179	14.09	14.20	-113	7,773	-1.45%	大賣/鉅額交易
2019/04/19	35	13.70	51	13.75	13.80	-16	7,779	-0.21%
2019/04/18	199	14.08	156	13.98	13.55	43	8,125	0.53%	大買/大賣/
2019/04/17	25	13.76	74	13.82	13.85	-49	8,543	-0.57%
2019/04/16	41	13.66	117	13.72	13.70	-76	8,497	-0.89%	大賣/
2019/04/15	36	13.44	35	13.48	13.40	1	8,485	0.01%
2019/04/12	32	13.48	32	13.55	13.40	0	8,563	0.00%
2019/04/11	71	13.74	54	13.76	13.65	17	8,640	0.20%
2019/04/10	15	13.57	21	13.64	13.65	-6	8,791	-0.07%
2019/04/09	30	13.65	7	13.72	13.60	23	9,551	0.24%
2019/04/08	58	13.71	80	13.73	13.65	-22	10,077	-0.22%
2019/04/03	10	13.50	24	13.51	13.50	-14	10,128	-0.14%
2019/04/02	57	13.56	72	13.62	13.50	-15	10,095	-0.15%
2019/04/01	68	13.60	102	13.65	13.60	-34	10,052	-0.34%	大賣/
2019/03/29	20	13.45	95	13.48	13.45	-75	9,835	-0.76%
2019/03/28	54	13.35	35	13.40	13.35	19	9,829	0.19%
2019/03/27	134	13.75	53.1	13.80	13.50	81	9,776	0.83%	大買/
2019/03/26	35	13.61	121	13.68	13.60	-86	9,659	-0.89%	大賣/
2019/03/25	54	13.49	96	13.58	13.45	-42	9,617	-0.44%
2019/03/22	123	13.85	166	13.97	13.80	-43	9,594	-0.45%	大買/大賣/
2019/03/21	171.1	14.20	134	14.12	14.00	37.1	9,456	0.39%	大買/大賣/
2019/03/20	49	13.41	80	13.50	13.50	-31	9,009	-0.34%
2019/03/19	187	13.68	109	13.66	13.40	78	9,052	0.86%	大買/大賣/
2019/03/18	112	13.25	119	13.23	13.35	-7	8,815	-0.08%	大買/大賣/
2019/03/15	24	13.08	25	13.15	13.00	-1	9,164	-0.01%
2019/03/14	161	13.27	134	13.28	13.10	27	9,366	0.29%	大買/大賣/
2019/03/13	34	13.09	41	13.14	13.15	-7	9,268	-0.08%
2019/03/12	10	13.05	24	13.10	13.00	-14	9,091	-0.15%
2019/03/11	5	12.90	29	12.96	12.90	-24	9,108	-0.26%
2019/03/08	20	12.78	16	12.83	12.80	4	9,112	0.04%
2019/03/07	40	12.91	13	12.87	12.85	27	9,079	0.30%
2019/03/06	30	13.09	8	13.08	13.05	22	9,066	0.24%
2019/03/05	116	13.26	107	13.31	13.15	9	9,057	0.10%	大買/大賣/
2019/03/04	5	13.05	19	13.10	13.10	-14	8,887	-0.16%
2019/02/27	10	12.90	70	12.97	13.00	-60	8,894	-0.67%
2019/02/26	69	12.95	16	12.94	12.85	53	8,866	0.60%
2019/02/25	33	13.06	31	13.06	13.00	2	8,859	0.02%
2019/02/22	68	13.07	117	13.17	13.15	-49	8,853	-0.55%	大賣/
2019/02/21	85	13.13	66	13.08	12.90	19	8,753	0.22%
2019/02/20	48	12.92	15	12.95	12.90	33	8,629	0.38%
2019/02/19	21	12.96	50	13.01	12.85	-29	8,593	-0.34%
2019/02/18	66	12.92	42	12.93	12.85	24	8,521	0.28%
2019/02/15	125	13.17	76	13.20	13.10	49	8,447	0.58%	大買/
2019/02/14	270	13.46	127	13.50	13.20	143	8,325	1.72%	大買/大賣/鉅額交易
2019/02/13	24	12.73	44	12.87	13.00	-20	7,857	-0.25%
2019/02/12	9	12.59	15	12.69	12.70	-6	7,717	-0.08%
2019/02/11	12	12.27	5.5	12.34	12.25	6.5	7,616	0.09%
2019/01/30	10	12.27	43	12.31	12.20	-33	7,617	-0.43%
2019/01/29	22	12.38	12	12.42	12.30	10	7,570	0.13%
2019/01/28	50	12.60	21	12.67	12.50	29	7,513	0.39%
2019/01/25	56	12.60	64	12.66	12.65	-8	7,461	-0.11%
2019/01/24	19	12.40	26	12.47	12.50	-7	7,251	-0.10%
2019/01/23	37	12.38	46	12.43	12.40	-9	7,226	-0.12%
2019/01/22	30	12.32	46	12.37	12.30	-16	7,167	-0.22%
2019/01/21	15	12.37	20	12.38	12.35	-5	7,129	-0.07%
2019/01/18	31	12.41	8	12.35	12.30	23	7,118	0.32%
2019/01/17	31	12.61	16	12.68	12.45	15	7,081	0.21%
2019/01/16	62	12.37	204	12.40	12.50	-142	7,001	-2.03%	大賣/鉅額交易
2019/01/15	359	12.96	146	12.94	12.55	213	6,863	3.10%	大買/大賣/鉅額交易
2019/01/14	30	12.63	25	12.72	12.70	5	6,417	0.08%
2019/01/11	57	12.80	70	12.75	12.60	-13	6,353	-0.20%
2019/01/10	244	13.11	270	12.96	12.95	-26	6,139	-0.42%	大買/大賣/
2019/01/09	655	13.05	580	13.18	13.10	75	5,724	1.31%	大買/大賣/
2019/01/08	26	11.98	32	11.98	12.00	-6	4,922	-0.12%
2019/01/07	45	12.00	37	12.04	11.95	8	4,858	0.16%
2019/01/04	84	12.02	124	11.99	12.00	-40	4,802	-0.83%	大賣/
2019/01/03	141	12.09	166	12.04	11.90	-25	4,804	-0.52%	大買/大賣/
2019/01/02	136	12.18	192	12.15	12.05	-56	4,712	-1.19%	大買/大賣/
2018/12/28	301	12.12	301	12.08	12.05	0	4,475	0.00%	大買/大賣/
2018/12/27	441	11.78	577.7	12.16	12.20	-136.7	3,741	-3.65%	大買/大賣/鉅額交易
2018/12/26	52	10.94	76	11.02	11.10	-24	3,178	-0.75%
2018/12/25	23	10.97	5	10.95	10.90	18	3,041	0.59%
2018/12/24	37	11.14	30	11.16	11.20	7	3,024	0.23%
2018/12/22	18	10.87	17	10.91	10.90	1	3,032	0.03%
2018/12/21	7	10.82	7	10.92	10.85	0	3,065	0.00%
2018/12/20	7	11.14	5	11.20	11.00	2	3,120	0.06%
2018/12/19	70	11.50	35	11.49	11.35	35	3,087	1.13%
2018/12/18	26	11.41	20	11.48	11.35	6	3,044	0.20%
2018/12/17	5	11.65	19	11.69	11.50	-14	3,041	-0.46%
2018/12/14	43	11.52	10	11.55	11.50	33	3,015	1.09%
2018/12/13	34	11.83	12	11.73	11.70	22	3,009	0.73%
2018/12/12	164	12.01	133	12.09	11.95	31	2,954	1.05%	大買/大賣/
2018/12/11	159	11.95	115	11.98	11.80	44	2,826	1.56%	大買/大賣/
2018/12/10	283	12.17	251	12.13	11.80	32	2,730	1.17%	大買/大賣/
2018/12/07	312	11.69	557	11.75	11.80	-245	2,268	-10.80%	大買/大賣/鉅額交易
2018/12/06	43	10.91	5	10.75	10.75	38	2,024	1.88%
2018/12/05	70	11.40	60	11.43	11.30	10	2,003	0.50%
2018/12/04	65	11.57	68	11.57	11.50	-3	2,041	-0.15%
2018/12/03	68	11.32	26	11.33	11.30	42	2,027	2.07%
2018/11/30	5	11.10	22	11.13	11.10	-17	2,019	-0.84%
2018/11/29	85	11.15	36	11.20	11.00	49	2,028	2.42%
2018/11/28	67	11.06	53	11.10	11.05	14	2,019	0.69%
2018/11/27	37	10.88	30	10.94	10.95	7	2,022	0.35%
2018/11/26	40	10.80	45	10.86	10.90	-5	2,032	-0.25%
2018/11/23	44	10.67	14	10.70	10.60	30	2,007	1.49%
2018/11/22	120	10.99	53	10.96	10.80	67	2,011	3.33%	大買/
2018/11/21	56	10.74	72	10.74	10.80	-16	2,009	-0.80%
2018/11/20	15	10.47	25	10.53	10.55	-10	1,981	-0.50%
2018/11/19	29	10.55	23	10.63	10.55	6	1,996	0.30%
2018/11/16	15	10.53	5	10.65	10.55	10	2,013	0.50%
2018/11/15	0	0.00	15	10.40	10.40	-15	2,020	-0.74%
2018/11/14	0	10.25	5	10.35	10.35	-5	2,026	-0.25%
2018/11/13	6	10.05	22	10.10	10.20	-16	2,038	-0.78%
2018/11/12	25	10.28	10	10.25	10.25	15	2,064	0.73%
2018/11/09	15	10.33	0	0.00	10.30	15	2,083	0.72%
2018/11/08	27	10.40	21	10.44	10.45	6	2,119	0.28%
2018/11/07	10	10.43	20	10.33	10.45	-10	2,134	-0.47%
2018/11/06	5	10.15	10	10.30	10.10	-5	2,220	-0.23%
2018/11/05	30	10.15	3	10.25	10.15	27	2,322	1.16%
2018/11/02	0	0.00	10	10.33	10.15	-10	2,363	-0.42%
2018/11/01	5	10.15	10	10.23	10.20	-5	2,425	-0.21%
2018/10/31	10	10.10	19	10.14	10.05	-9	2,551	-0.35%
2018/10/30	0	0.00	10	9.87	9.90	-10	2,597	-0.38%
2018/10/26	15	9.72	2	9.70	9.68	13	2,677	0.49%
2018/10/25	15	9.76	5	9.72	9.72	10	2,684	0.37%
2018/10/23	29	10.03	5	10.10	9.98	24	2,783	0.86%
2018/10/22	0	0.00	6	10.19	10.15	-6	2,861	-0.21%
2018/10/18	15	10.02	10	10.00	10.00	5	3,234	0.15%
2018/10/17	30	10.13	15	10.15	10.05	15	3,249	0.46%
2018/10/16	30	10.03	25	10.05	10.00	5	3,302	0.15%
2018/10/15	31	9.99	10	10.05	10.00	21	3,510	0.60%
2018/10/12	22	9.91	124	9.97	10.00	-102	3,625	-2.81%	大賣/鉅額交易
2018/10/11	46	9.56	19	9.61	9.51	27	3,709	0.73%
2018/10/09	25	10.58	32	10.65	10.55	-7	3,635	-0.19%
2018/10/08	31	10.68	21	10.74	10.65	10	3,621	0.28%
2018/10/05	80	10.93	82	10.94	10.85	-2	3,693	-0.05%
2018/10/04	41	11.36	7	11.50	11.35	34	3,676	0.92%
2018/10/03	30	11.50	8	11.54	11.45	22	3,705	0.59%
2018/10/02	9	11.56	4	11.66	11.55	5	3,775	0.13%
2018/10/01	17	11.72	7	11.78	11.65	10	3,821	0.26%
2018/09/28	13	11.58	5	11.60	11.65	8	3,878	0.21%
2018/09/27	98	11.69	42	11.73	11.65	56	3,936	1.42%
2018/09/26	15	11.22	15	11.28	11.30	0	3,991	0.00%
2018/09/25	5	11.20	18	11.27	11.20	-13	4,028	-0.32%
2018/09/21	1	11.15	30	11.22	11.20	-29	4,068	-0.71%
2018/09/20	56	11.15	10	11.23	11.15	46	4,146	1.11%
2018/09/19	40	11.33	30	11.34	11.25	10	4,176	0.24%
2018/09/18	25	11.12	17	11.18	11.15	8	4,290	0.19%
2018/09/17	0	0.00	15	11.20	11.20	-15	4,953	-0.30%
2018/09/14	0	0.00	29	11.28	11.25	-29	5,189	-0.56%
2018/09/13	5	11.15	10	11.23	11.10	-5	5,298	-0.09%
2018/09/12	21	11.08	28	11.12	11.10	-7	5,387	-0.13%
2018/09/11	21	11.14	30	11.23	11.15	-9	5,616	-0.16%
2018/09/10	59	11.13	93	11.07	11.10	-34	5,833	-0.58%
2018/09/07	47	11.45	49	11.58	11.45	-2	5,922	-0.03%
2018/09/06	25	11.86	10	11.90	11.85	15	6,068	0.25%
2018/09/05	20	11.88	30	11.91	11.85	-10	6,233	-0.16%
2018/09/04	37	11.80	44	11.85	11.90	-7	6,372	-0.11%
2018/09/03	75	11.96	56	11.85	11.80	19	6,623	0.29%
2018/08/31	5	12.05	1	12.00	12.15	4	6,757	0.06%
2018/08/30	40	12.11	0	0.00	12.05	40	7,089	0.56%
2018/08/29	9	12.07	90	12.05	12.00	-81	7,542	-1.07%
2018/08/28	100	12.10	16	12.13	12.05	84	7,856	1.07%
2018/08/27	20	12.01	20	12.01	12.05	0	8,213	0.00%
2018/08/24	15	11.67	10	11.73	11.75	5	8,472	0.06%
2018/08/23	26	11.63	30	11.74	11.80	-4	9,256	-0.04%
2018/08/22	45	11.56	35	11.61	11.60	10	9,644	0.10%
2018/08/21	5	11.70	46	11.62	11.70	-41	10,707	-0.38%
2018/08/20	40	11.42	20	11.45	11.30	20	11,423	0.18%
2018/08/17	10	11.58	15	11.63	11.60	-5	11,446	-0.04%
2018/08/16	23	11.26	38	11.39	11.55	-15	11,452	-0.13%
2018/08/15	37	11.65	16	11.74	11.50	21	11,468	0.18%
2018/08/14	43	11.69	50	11.80	11.85	-7	11,496	-0.06%
2018/08/13	18	11.74	16	11.86	11.70	2	11,519	0.02%
2018/08/10	17	12.51	16	12.58	12.40	1	11,489	0.01%
2018/08/09	13	12.72	20	12.75	12.65	-7	11,474	-0.06%
2018/08/08	39	12.85	29	13.02	12.65	10	11,517	0.09%
2018/08/07	102	13.07	39	13.26	12.90	63	11,535	0.55%	大買/
2018/08/06	71	13.66	80	13.74	13.65	-9	11,524	-0.08%
2018/08/03	13	13.58	56	13.67	13.70	-43	11,680	-0.37%
2018/08/02	91	13.73	47	13.93	13.55	44	11,713	0.38%
2018/08/01	5	13.80	0	0.00	13.80	5	11,702	0.04%
2018/07/31	22	13.94	16	13.96	13.85	6	11,793	0.05%
2018/07/30	36	14.04	8	14.08	13.90	28	11,765	0.24%
2018/07/27	40	13.99	47	14.05	13.95	-7	11,709	-0.06%
2018/07/26	183	14.27	127	14.28	14.15	56	11,777	0.48%	大買/大賣/
2018/07/25	5	13.45	16	13.61	13.75	-11	11,423	-0.10%
2018/07/24	4	13.55	5	13.55	13.55	-1	11,391	-0.01%
2018/07/23	11	13.44	8	13.52	13.45	3	11,384	0.03%
2018/07/20	91	13.96	20	13.90	13.80	71	11,348	0.63%
2018/07/19	34	13.79	92	13.82	14.10	-58	11,148	-0.52%
2018/07/18	93	13.60	62	13.66	13.55	31	11,136	0.28%
2018/07/17	29	13.34	0	0.00	13.20	29	11,029	0.26%
2018/07/16	40	13.44	13	13.45	13.45	27	10,985	0.25%
2018/07/13	39	13.49	39	13.49	13.45	0	10,974	0.00%
2018/07/12	21	13.17	12	13.22	13.20	9	10,896	0.08%
2018/07/11	28	13.28	174	13.35	13.15	-146	10,897	-1.34%	大賣/鉅額交易
2018/07/10	2	13.70	53	13.57	13.55	-51	10,881	-0.47%
2018/07/09	187	13.40	36	13.43	13.40	151	10,827	1.39%	大買/鉅額交易
2018/07/06	22	13.00	57	13.29	13.40	-35	10,787	-0.32%
2018/07/05	62	13.27	77	13.21	13.05	-15	10,751	-0.14%
2018/07/04	41	13.65	39	13.77	13.55	2	10,676	0.02%
2018/07/03	35	13.56	13	13.69	13.50	22	10,551	0.21%
2018/07/02	29	13.75	23	13.76	13.65	6	10,540	0.06%
2018/06/29	77	13.88	19	14.02	13.90	58	10,606	0.55%
2018/06/28	34	13.74	16	13.77	13.65	18	10,542	0.17%
2018/06/27	47	13.65	81	13.72	13.85	-34	10,492	-0.32%
2018/06/26	59	13.75	117	13.77	13.70	-58	10,414	-0.56%	大賣/
2018/06/25	109	13.52	95	13.58	13.30	14	9,758	0.14%	大買/
2018/06/22	10	14.31	99	14.44	14.25	-89	9,550	-0.93%
2018/06/21	46	14.78	17	14.84	14.70	29	9,443	0.31%
2018/06/20	92	14.68	103	14.80	14.90	-11	9,372	-0.12%	大賣/
2018/06/19	161	15.00	133	15.03	14.95	28	9,163	0.31%	大買/大賣/
2018/06/15	38	14.72	54	14.80	14.95	-16	9,080	-0.18%
2018/06/14	114	14.75	87	14.77	14.65	27	8,974	0.30%	大買/
2018/06/13	49	14.55	34	14.43	14.35	15	8,788	0.17%
2018/06/12	44	14.85	60	14.88	14.80	-16	8,634	-0.19%
2018/06/11	22	15.11	126	15.37	15.20	-104	8,501	-1.22%	大賣/鉅額交易
2018/06/08	45	14.92	91	14.98	14.95	-46	8,273	-0.56%
2018/06/07	75	15.27	44	15.28	15.05	31	8,130	0.38%
2018/06/06	204	15.27	177	15.20	15.40	27	7,829	0.34%	大買/大賣/
2018/06/05	121	14.87	41.2	14.74	14.70	79.8	7,543	1.06%	大買/
2018/06/04	128.3	15.13	147	15.29	15.35	-18.7	7,316	-0.26%	大買/大賣/
2018/06/01	105	14.69	56.3	14.73	14.60	48.7	6,950	0.70%	大買/
2018/05/31	503	15.68	472.1	15.63	15.10	31	6,711	0.46%	大買/大賣/
2018/05/30	168	14.61	146	14.63	14.80	22	5,943	0.37%	大買/大賣/
2018/05/29	682.2	14.58	970	14.63	14.70	-287.8	5,542	-5.19%	大買/大賣/鉅額交易
2018/05/28	473	13.69	168	13.69	13.75	305	4,475	6.82%	大買/大賣/鉅額交易
2018/05/25	20	12.40	32	12.47	12.50	-12	3,834	-0.31%
2018/05/24	5	12.40	10	12.40	12.40	-5	3,834	-0.13%
2018/05/23	18	12.38	39	12.41	12.35	-21	3,886	-0.54%
2018/05/22	51	12.50	30	12.51	12.35	21	3,857	0.54%
2018/05/21	0	0.00	18	12.43	12.50	-18	3,949	-0.46%
2018/05/18	36	12.35	0	0.00	12.25	36	3,959	0.91%
2018/05/17	5	12.35	26	12.37	12.40	-21	3,962	-0.53%
2018/05/16	0	0.00	12	12.34	12.25	-12	3,909	-0.31%
2018/05/15	46	12.25	61	12.25	12.20	-15	3,879	-0.39%
2018/05/14	61	12.11	73	12.19	12.25	-12	3,949	-0.30%
2018/05/11	254	12.16	234	12.19	11.95	20	3,894	0.51%	大買/大賣/
2018/05/10	0	0.00	15	11.76	11.80	-15	3,763	-0.40%
2018/05/09	15	11.60	30	11.63	11.65	-15	3,801	-0.39%
2018/05/08	31	11.67	55	11.58	11.65	-24	3,953	-0.61%
2018/05/07	6	11.16	8	11.20	11.15	-2	3,898	-0.05%
2018/05/03	12	11.21	111	11.25	11.15	-99	3,972	-2.49%	大賣/
2018/05/02	10	10.98	0	0.00	10.95	10	3,881	0.26%
2018/04/30	5	10.95	6	11.01	11.00	-1	3,926	-0.03%
2018/04/27	19	10.94	39	10.94	10.95	-20	4,028	-0.50%
2018/04/26	62	11.08	67	11.20	10.90	-5	4,139	-0.12%
2018/04/25	70	11.14	20	11.21	11.15	50	4,195	1.19%
2018/04/24	173	11.35	108	11.34	11.25	65	4,402	1.48%	大買/大賣/
2018/04/23	5	10.95	19	11.09	11.10	-14	4,370	-0.32%
2018/04/20	16	10.97	10	11.03	11.00	6	4,433	0.14%
2018/04/19	5	11.00	0	0.00	11.00	5	4,676	0.11%
2018/04/18	6	10.90	5	11.10	10.90	1	4,791	0.02%
2018/04/17	73	11.08	19	11.11	10.95	54	4,980	1.08%
2018/04/16	17	11.26	45	11.35	11.20	-28	5,326	-0.53%
2018/04/13	0	0.00	9	11.43	11.40	-9	5,556	-0.16%
2018/04/12	24	11.33	0	0.00	11.30	24	6,408	0.37%
2018/04/11	5	11.35	34	11.49	11.35	-29	7,074	-0.41%
2018/04/10	14	11.30	0	0.00	11.25	14	7,394	0.19%
2018/04/09	18	11.43	33	11.49	11.40	-15	7,521	-0.20%
2018/04/03	6	11.46	15	11.52	11.50	-9	7,515	-0.12%
2018/04/02	40	11.64	33	11.69	11.50	7	7,518	0.09%
2018/03/31	15	11.38	5	11.50	11.40	10	7,419	0.13%
2018/03/30	5	11.40	5	11.45	11.40	0	7,397	0.00%
2018/03/29	20	11.41	16	11.43	11.45	4	7,401	0.05%
2018/03/28	15	11.30	5	11.40	11.25	10	7,342	0.14%
2018/03/27	20	11.44	50	11.46	11.30	-30	7,335	-0.41%
2018/03/26	25	11.19	30	11.25	11.30	-5	7,395	-0.07%
2018/03/23	26	11.17	19	11.25	11.15	7	7,383	0.09%
2018/03/22	4	11.60	4	11.70	11.55	0	7,359	0.00%
2018/03/21	43	11.61	27	11.69	11.60	16	7,332	0.22%
2018/03/20	16	11.44	8	11.45	11.40	8	7,201	0.11%
2018/03/19	5	11.71	3	11.80	11.70	2	7,168	0.03%
2018/03/16	36	11.88	0	0.00	11.75	36	7,160	0.50%
2018/03/15	11	11.94	3	12.05	11.90	8	7,164	0.11%
2018/03/14	12	11.92	19	11.96	12.00	-7	7,265	-0.10%
2018/03/13	0	0.00	2	11.95	11.85	-2	7,252	-0.03%
2018/03/12	13	11.91	21	11.93	11.90	-8	7,235	-0.11%
2018/03/09	0	0.00	8	11.86	11.80	-8	7,196	-0.11%
2018/03/08	2	11.78	17	11.67	11.65	-15	7,025	-0.21%
2018/03/07	10	11.41	4	11.50	11.30	6	6,963	0.09%
2018/03/06	32	11.57	15	11.57	11.45	17	6,981	0.24%
2018/03/05	24	11.49	7	11.52	11.25	17	7,105	0.24%
2018/03/02	5	11.40	8	11.38	11.40	-3	7,130	-0.04%
2018/03/01	0	0.00	40	11.35	11.40	-40	7,155	-0.56%
2018/02/27	33	11.59	25	11.56	11.40	8	7,166	0.11%
2018/02/26	43	11.37	24	11.30	11.25	19	7,109	0.27%
2018/02/23	40	11.44	24	11.51	11.40	16	7,145	0.22%
2018/02/22	23	11.19	33	11.22	11.20	-10	7,097	-0.14%
2018/02/21	46	11.29	48	11.22	11.30	-2	7,163	-0.03%
2018/02/12	49	10.78	24	10.74	10.60	25	7,023	0.36%
2018/02/09	76	10.58	135	10.59	10.75	-59	6,977	-0.85%	大賣/
2018/02/08	26	10.80	23	10.85	10.85	3	6,910	0.04%
2018/02/07	0	0.00	13	11.20	11.05	-13	6,926	-0.19%
2018/02/06	111	10.91	155	10.86	10.85	-44	6,946	-0.63%	大買/大賣/
2018/02/05	2	11.88	33	11.93	11.85	-31	6,866	-0.45%
2018/02/02	32	12.55	6	12.48	12.45	26	6,799	0.38%
2018/02/01	63	13.02	58	13.15	12.85	5	6,761	0.07%
2018/01/31	50	12.93	85	12.98	13.05	-35	6,776	-0.52%
2018/01/30	18	12.69	47	12.72	12.65	-29	6,614	-0.44%
2018/01/29	26	12.79	16	12.71	12.60	10	6,553	0.15%
2018/01/26	33	12.60	41	12.70	12.75	-8	6,514	-0.12%
2018/01/25	18.2	12.72	37	12.78	12.60	-18.9	6,466	-0.29%
2018/01/24	11	12.55	26	12.69	12.55	-15	6,401	-0.23%
2018/01/23	52	12.71	45	12.74	12.55	7	6,370	0.11%
2018/01/22	19	12.59	48	12.59	12.60	-29	6,293	-0.46%
2018/01/19	25	12.46	21	12.56	12.40	4	6,280	0.06%
2018/01/18	43.2	12.89	43	12.92	12.50	0.2	6,271	0.00%
2018/01/17	22	12.35	17.3	12.43	12.45	4.7	6,067	0.08%
2018/01/16	29	12.37	19.4	12.47	12.40	9.6	5,996	0.16%
2018/01/15	59	12.57	16	12.86	12.20	43	5,924	0.73%
2018/01/12	26	12.92	6	13.14	12.80	20	5,731	0.35%
2018/01/11	67	12.93	100	13.05	12.95	-33	5,662	-0.58%
2018/01/10	189	13.30	120	13.27	13.05	69	5,506	1.25%	大買/大賣/
2018/01/09	7	12.71	52.9	12.80	12.80	-45.9	5,365	-0.86%
2018/01/08	315.2	13.23	286	13.34	13.15	29.2	5,139	0.57%	大買/大賣/
2018/01/05	192.8	12.56	374	12.54	12.80	-181.2	4,280	-4.23%	大買/大賣/鉅額交易
2018/01/04	152	11.59	148	11.51	11.65	4	3,617	0.11%	大買/大賣/
2018/01/03	33	11.04	25	10.98	10.95	8	3,259	0.25%
2018/01/02	0	0.00	11	10.71	10.70	-11	3,125	-0.35%