東森 (2614)-新光-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
19.60
漲跌
▲0.25
漲幅
+1.29%
成交量
390張
產業
上市其他類股
480人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

東森 (2614)籌碼相關－新光-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

新光-高雄券商分點個股進出
新光-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
2024/04/22	0	19.35	0	0.00	19.35	0	751	0.00%
2024/04/19	3	19.33	3	19.52	19.35	0	749	0.00%
2024/04/18	1	19.25	1	19.55	19.55	0	732	0.00%
2024/04/17	0.1	19.39	3	19.25	19.30	-2.9	729	-0.40%
2024/04/16	6.1	19.28	8	19.39	19.25	-1.9	742	-0.26%
2024/04/15	0.1	19.82	6.6	19.70	19.70	-6.5	726	-0.89%
2024/04/12	0.2	19.85	0	0.00	19.95	0.2	719	0.03%
2024/04/11	0	0.00	0.1	19.90	19.85	-0.1	713	-0.02%
2024/04/10	0.6	19.80	0	19.95	19.90	0.6	714	0.09%
2024/04/09	5.6	19.66	0	0.00	19.70	5.6	720	0.77%
2024/04/08	0.6	19.73	0	0.00	19.65	0.6	721	0.08%
2024/04/03	0	19.80	0	0.00	19.75	0	719	0.00%
2024/04/01	3	20.72	5	20.50	20.40	-2	714	-0.28%
2024/03/29	4	20.44	0	0.00	20.25	4	703	0.57%
2024/03/28	0.1	20.15	0	0.00	20.15	0.1	691	0.01%
2024/03/27	1	19.85	0	19.95	20.05	1	683	0.15%
2024/03/26	0	19.87	0	0.00	20.00	0	679	0.00%
2024/03/25	0.2	20.05	0	0.00	20.00	0.2	683	0.02%
2024/03/22	5.4	20.06	14	20.10	20.00	-8.7	689	-1.26%
2024/03/21	1	19.88	0	0.00	19.95	1	689	0.14%
2024/03/20	0.1	19.76	0	0.00	19.65	0.1	689	0.01%
2024/03/19	0	19.95	0	0.00	19.90	0	681	0.00%
2024/03/18	0.1	19.82	0	0.00	20.00	0.1	685	0.01%
2024/03/15	0.3	19.79	0	0.00	19.90	0.3	690	0.04%
2024/03/14	0	19.87	0	0.00	20.00	0	672	0.00%
2024/03/13	0.1	20.05	1	19.80	20.00	-0.9	677	-0.14%
2024/03/12	0	20.30	0	0.00	20.20	0	670	0.01%
2024/03/11	0.1	20.02	0	0.00	20.10	0.1	688	0.02%
2024/03/08	4.2	19.91	12.4	19.82	20.00	-8.2	719	-1.14%
2024/03/07	0.3	20.04	0	0.00	20.15	0.3	829	0.03%
2024/03/06	2.1	20.05	0.3	20.20	20.05	1.9	830	0.22%
2024/03/05	10.3	20.20	0	0.00	20.20	10.3	820	1.25%
2024/03/04	0.3	20.25	0	0.00	20.10	0.3	822	0.04%
2024/03/01	2.1	20.21	0	0.00	20.25	2.1	812	0.26%
2024/02/29	0.9	20.22	1	20.25	20.25	-0.1	822	-0.01%
2024/02/27	0	20.39	0	0.00	20.25	0	827	0.00%
2024/02/26	0	20.60	0	0.00	20.75	0	852	0.00%
2024/02/23	0	20.90	0	0.00	20.80	0	942	0.00%
2024/02/22	0.1	21.22	0	0.00	21.05	0.1	942	0.01%
2024/02/21	0	21.32	0	0.00	21.40	0	939	0.00%
2024/02/20	0.1	21.35	1	21.20	21.30	-1	942	-0.10%
2024/02/19	0.1	21.35	2.1	21.45	21.35	-2.1	942	-0.22%
2024/02/15	0	20.45	20.6	20.30	20.35	-20.6	933	-2.21%
2024/02/05	1.1	20.60	0	0.00	20.75	1.1	931	0.12%
2024/02/02	1.1	20.76	0	0.00	20.70	1.1	929	0.11%
2024/02/01	0.2	21.15	0	0.00	21.10	0.2	930	0.02%
2024/01/31	0	20.90	0	0.00	20.90	0	937	0.00%
2024/01/30	0.1	21.05	0	0.00	20.80	0.1	935	0.01%
2024/01/29	0.1	21.15	0	0.00	21.20	0.1	938	0.01%
2024/01/26	0.3	21.13	0	0.00	21.00	0.3	944	0.03%
2024/01/24	0.2	21.20	0	0.00	21.25	0.2	950	0.02%
2024/01/22	0	21.10	2	20.95	21.00	-2	959	-0.21%
2024/01/19	2	20.80	0	0.00	20.75	2	960	0.21%
2024/01/18	0	20.87	0	0.00	20.65	0	954	0.00%
2024/01/17	1	21.00	0	0.00	20.85	1	960	0.11%
2024/01/16	0.1	21.72	0	0.00	21.30	0.1	951	0.01%
2024/01/15	0.3	21.81	0	0.00	21.65	0.3	941	0.04%
2024/01/12	1.4	21.93	0	0.00	21.85	1.4	939	0.15%
2024/01/11	0.3	21.90	0	0.00	22.05	0.3	942	0.03%
2024/01/10	0.3	21.87	0	0.00	21.85	0.3	945	0.04%
2024/01/09	0	22.34	0	0.00	22.10	0	930	0.00%
2024/01/08	0	22.50	0	0.00	22.50	0	925	0.00%
2024/01/05	0.1	22.30	0	0.00	22.35	0.1	924	0.01%
2024/01/04	1	22.20	0	0.00	22.15	1	924	0.11%
2024/01/03	1.1	22.41	0	0.00	22.30	1.1	928	0.12%
2023/12/29	0	0.00	0.4	22.65	22.65	-0.4	924	-0.04%
2023/12/28	0.2	22.60	0.5	22.50	22.65	-0.3	930	-0.04%
2023/12/27	0.1	22.51	0	0.00	22.50	0.1	954	0.01%
2023/12/25	1	22.40	0	0.00	22.15	1	965	0.10%
2023/12/22	0	0.00	1	22.55	22.55	-1	973	-0.10%
2023/12/21	0	22.60	22	22.55	22.55	-22	1,033	-2.12%
2023/12/20	3	22.75	0	0.00	22.85	3	1,034	0.29%
2023/12/19	0.4	22.49	0	0.00	22.30	0.4	1,029	0.04%
2023/12/18	0	0.00	0.1	22.85	22.75	-0.1	1,028	-0.01%
2023/12/15	0.7	22.60	0	0.00	22.70	0.7	1,029	0.07%
2023/12/14	1.1	22.70	0	0.00	22.45	1.1	1,031	0.11%
2023/12/13	12.1	22.62	0	0.00	22.55	12.1	1,033	1.17%
2023/12/12	10	22.85	1	22.90	22.60	9	1,038	0.87%
2023/12/11	0.3	22.95	0	0.00	22.95	0.3	1,037	0.02%
2023/12/08	0.4	23.20	0	0.00	23.05	0.4	1,040	0.04%
2023/12/07	0.6	23.40	0	0.00	23.15	0.6	1,044	0.06%
2023/12/06	19.3	23.20	0.3	23.40	23.10	19	1,071	1.78%
2023/12/05	10	23.86	12	23.83	23.50	-2	1,124	-0.17%
2023/12/04	23	24.60	8.5	24.60	24.20	14.5	1,480	0.98%
2023/12/01	0	0.00	5	23.74	23.75	-5	1,379	-0.36%
2023/11/30	0	23.20	0	0.00	23.25	0	1,423	0.00%
2023/11/28	0	0.00	6.2	23.55	23.50	-6.2	1,449	-0.42%
2023/11/27	0	0.00	10	23.68	23.45	-10	1,459	-0.69%
2023/11/24	0.1	23.30	0	0.00	23.55	0.1	1,456	0.01%
2023/11/22	7.2	24.06	66.3	24.20	24.15	-59.1	1,476	-4.00%
2023/11/21	1.7	22.40	2	22.45	22.40	-0.3	1,413	-0.02%
2023/11/20	0	22.48	0	0.00	22.40	0	1,427	0.00%
2023/11/17	0	0.00	40	22.37	22.45	-40	1,477	-2.71%
2023/11/16	0.1	22.25	0	0.00	22.30	0.1	1,498	0.01%
2023/11/15	0.2	22.15	2.2	22.11	22.20	-2	1,532	-0.13%
2023/11/14	0	22.06	0	0.00	22.00	0	1,550	0.00%
2023/11/10	0	0.00	0	22.15	22.15	0	1,603	0.00%
2023/11/09	0.1	22.30	1	22.40	22.40	-0.9	1,617	-0.06%
2023/11/08	1	22.70	1	22.70	22.60	0	1,634	0.00%
2023/11/07	0.1	22.40	0	0.00	22.30	0.1	1,631	0.00%
2023/11/06	0	0.00	1	22.60	22.50	-1	1,643	-0.06%
2023/11/03	0	0.00	0.5	22.47	22.40	-0.5	1,645	-0.03%
2023/11/02	1	22.20	2	22.23	22.20	-1	1,648	-0.06%
2023/11/01	1.5	22.12	1	22.10	22.10	0.5	1,666	0.03%
2023/10/31	0	21.90	10	22.35	21.85	-10	1,683	-0.59%
2023/10/30	0	22.25	3.8	22.15	22.25	-3.8	1,688	-0.22%
2023/10/27	1	21.90	0	0.00	21.90	1	1,690	0.06%
2023/10/26	3.1	21.36	0	0.00	21.35	3.1	1,695	0.19%
2023/10/25	6	21.80	0	0.00	21.75	6	1,717	0.35%
2023/10/20	0.1	21.00	0	0.00	21.00	0.1	1,805	0.01%
2023/10/19	7.6	21.12	11	21.25	21.05	-3.4	1,863	-0.18%
2023/10/18	11.1	21.52	58.6	21.49	21.40	-47.5	1,892	-2.51%
2023/10/17	1.6	22.02	0	0.00	21.90	1.6	1,902	0.08%
2023/10/16	2.2	22.10	0	0.00	21.90	2.2	1,916	0.11%
2023/10/13	0	22.40	0	0.00	22.20	0	1,923	0.00%
2023/10/12	0.4	22.50	0	0.00	22.35	0.4	1,958	0.02%
2023/10/11	0	0.00	1	22.50	22.40	-1	2,015	-0.05%
2023/10/06	0	0.00	3	23.20	23.05	-3	2,026	-0.15%
2023/10/05	1	23.25	1	23.30	23.20	0	2,036	0.00%
2023/10/04	3.3	23.10	1.3	23.15	23.20	2	2,046	0.10%
2023/10/03	6	23.41	5	23.32	23.75	1	2,052	0.05%
2023/10/02	6	22.67	6	22.83	22.70	0	2,033	0.00%
2023/09/28	5	22.25	5	22.35	22.35	0	2,030	0.00%
2023/09/27	3	22.65	4	22.60	22.40	-1	2,034	-0.05%
2023/09/26	13	22.93	8.1	23.22	23.10	4.9	2,044	0.24%
2023/09/25	0	0.00	10.5	22.05	22.00	-10.5	1,989	-0.53%
2023/09/22	0.2	21.93	0	22.00	21.90	0.1	1,999	0.01%
2023/09/21	13.9	22.00	1.5	22.20	21.85	12.4	2,002	0.62%
2023/09/20	1.4	22.33	0	0.00	22.30	1.4	2,009	0.07%
2023/09/19	0.5	22.66	1.3	22.67	22.60	-0.8	2,026	-0.04%
2023/09/18	1	23.09	0	0.00	22.95	1	2,050	0.05%
2023/09/15	15.2	22.82	0	0.00	22.80	15.2	2,070	0.74%
2023/09/14	0.2	23.25	0	0.00	23.20	0.2	2,076	0.01%
2023/09/13	26.1	23.16	2	23.15	23.00	24.1	2,090	1.15%
2023/09/12	10.4	23.40	0	0.00	23.30	10.4	2,102	0.50%
2023/09/11	34.5	23.41	27.4	23.45	23.45	7.1	2,103	0.34%
2023/09/08	17.6	24.28	22	24.05	23.85	-4.5	2,083	-0.21%
2023/09/07	189.2	26.69	41.9	26.20	25.45	147.3	2,057	7.16%	大買/鉅額交易
2023/09/06	0	0.00	25.5	25.50	25.50	-25.5	1,690	-1.51%
2023/09/05	13	21.79	6	23.20	23.20	7	1,687	0.41%
2023/09/04	0.6	20.27	3.6	20.82	21.10	-3.1	1,651	-0.19%
2023/09/01	2.2	20.40	0	0.00	20.75	2.2	1,641	0.13%
2023/08/31	0.3	20.31	9.7	20.41	20.25	-9.4	1,648	-0.57%
2023/08/30	0	20.40	4.7	20.48	20.60	-4.7	1,650	-0.28%
2023/08/29	12.5	20.39	2.6	20.33	20.15	9.8	1,649	0.60%
2023/08/28	17.3	21.62	13.9	21.98	21.35	3.4	1,626	0.21%
2023/08/16	24.6	14.79	10.4	14.90	14.90	14.2	1,606	0.88%
2023/08/15	2.4	15.02	3	15.10	15.00	-0.6	1,589	-0.04%
2023/08/14	12.9	15.16	46.4	15.20	15.00	-33.5	1,579	-2.12%
2023/08/11	32.3	16.05	4.3	16.03	15.80	28.1	1,535	1.83%
2023/08/10	34.7	16.30	5.7	16.50	16.20	29	1,523	1.91%
2023/08/09	1.7	16.92	12	16.95	16.80	-10.3	1,490	-0.69%
2023/08/08	34.9	17.07	37.4	16.96	17.15	-2.4	1,471	-0.17%
2023/08/07	3	17.25	3.5	16.95	17.25	-0.5	1,460	-0.03%
2023/08/04	4	16.85	4.1	17.00	16.85	0	1,428	0.00%
2023/08/02	19	16.91	7.1	17.15	16.85	11.9	1,425	0.84%
2023/08/01	3.7	17.11	2	17.20	17.10	1.7	1,430	0.12%
2023/07/31	3	17.13	4.7	17.15	17.10	-1.7	1,489	-0.11%
2023/07/28	3.2	17.12	2	17.15	17.20	1.2	1,487	0.08%
2023/07/27	0.1	17.11	1	17.20	17.10	-0.9	1,492	-0.06%
2023/07/26	5	17.10	5	17.17	17.15	0	1,492	0.00%
2023/07/25	4	16.94	5.5	17.00	17.05	-1.5	1,482	-0.10%
2023/07/24	15.1	16.83	6.8	16.98	16.80	8.3	1,469	0.56%
2023/07/21	4.6	17.01	10	17.07	16.95	-5.4	1,473	-0.37%
2023/07/20	16	17.20	5.1	17.28	17.20	10.9	1,490	0.73%
2023/07/19	8.7	17.25	5.8	17.34	17.10	2.9	1,504	0.19%
2023/07/18	4.3	17.09	6	17.30	16.95	-1.7	1,506	-0.11%
2023/07/17	8.9	16.91	7.7	16.86	17.30	1.1	1,519	0.08%
2023/07/14	13	16.88	11.4	16.92	16.90	1.6	1,501	0.10%
2023/07/13	16.2	17.39	9	17.56	17.20	7.2	1,489	0.48%
2023/07/12	17.3	17.95	7	18.05	17.85	10.3	1,487	0.69%
2023/07/11	5.6	18.18	1.3	18.18	18.15	4.4	1,520	0.29%
2023/07/10	3.4	18.20	4	18.25	18.20	-0.7	1,571	-0.04%
2023/07/07	1.2	18.22	6.4	18.27	18.40	-5.2	1,632	-0.32%
2023/07/06	2	18.36	10	18.45	18.45	-8	1,672	-0.48%
2023/07/05	17.1	18.73	26	18.63	18.75	-8.9	1,661	-0.54%
2023/07/04	5	18.17	1.9	18.30	18.15	3.2	1,619	0.20%
2023/07/03	5.8	18.23	8.1	18.25	18.20	-2.3	1,618	-0.14%
2023/06/30	6.3	18.22	10.5	18.29	18.20	-4.2	1,631	-0.26%
2023/06/29	8.2	18.29	5	18.36	18.25	3.2	1,633	0.19%
2023/06/28	1.6	18.31	1.7	18.45	18.30	-0.1	1,646	0.00%
2023/06/27	10.1	18.36	6.7	18.46	18.35	3.4	1,663	0.20%
2023/06/26	7.6	18.40	4.9	18.51	18.45	2.7	1,669	0.16%
2023/06/21	5.9	18.48	7.5	18.43	18.50	-1.6	1,692	-0.10%
2023/06/20	2.6	18.31	3	18.45	18.30	-0.4	1,695	-0.02%
2023/06/19	12.4	18.36	10	18.38	18.40	2.4	1,742	0.14%
2023/06/16	2.4	18.45	1	18.50	18.50	1.4	1,759	0.08%
2023/06/15	0	18.40	11.9	18.48	18.45	-11.9	1,788	-0.66%
2023/06/14	0.7	18.46	0.6	18.60	18.50	0.1	1,840	0.01%
2023/06/13	5	18.72	3	18.90	18.70	2	2,032	0.10%
2023/06/12	1	18.65	3	18.77	18.70	-2	2,297	-0.09%
2023/06/09	0.6	18.35	4.3	18.51	18.50	-3.8	2,288	-0.16%
2023/06/08	6.2	18.31	1.6	18.38	18.40	4.6	2,291	0.20%
2023/06/07	3	18.52	0	0.00	18.50	3	2,315	0.13%
2023/06/06	3.1	18.60	0	0.00	18.55	3.1	2,310	0.13%
2023/06/05	2.3	18.64	0	0.00	18.70	2.3	2,313	0.10%
2023/06/02	5.6	18.59	1	18.85	18.55	4.6	2,317	0.20%
2023/06/01	3.5	18.86	29	18.85	18.80	-25.5	2,300	-1.11%
2023/05/31	3.1	18.98	8	18.91	18.90	-5	2,291	-0.22%
2023/05/29	1	19.00	0	0.00	19.10	1	2,294	0.04%
2023/05/26	1	18.95	7	18.97	18.90	-6	2,306	-0.26%
2023/05/25	3.4	19.01	0	0.00	19.05	3.4	2,311	0.14%
2023/05/23	1	19.30	6	19.18	19.35	-5	2,339	-0.21%
2023/05/22	1.1	19.19	0	0.00	19.10	1.1	2,357	0.04%
2023/05/19	1	19.15	0.9	19.08	19.10	0.1	2,360	0.00%
2023/05/16	3	19.45	0	0.00	19.25	3	2,374	0.13%
2023/05/09	11	19.33	4	19.23	19.10	7	2,613	0.27%
2023/05/08	3	19.55	0.3	19.70	19.55	2.8	2,645	0.10%
2023/05/05	7	19.59	11	19.50	19.85	-4	2,744	-0.15%
2023/05/04	1	19.00	0	0.00	19.10	1	2,809	0.04%
2023/05/03	1.1	19.10	0	0.00	19.05	1.1	3,015	0.03%
2023/05/02	0.1	19.00	0	0.00	19.00	0.1	3,057	0.00%
2023/04/28	1	19.10	0	0.00	19.05	1	3,082	0.03%
2023/04/25	0	0.00	8	19.51	19.15	-8	3,297	-0.24%
2023/04/24	6	19.44	0	0.00	19.65	6	3,327	0.18%
2023/04/21	3	19.50	0	0.00	19.25	3	3,428	0.09%
2023/04/20	0	0.00	2	19.30	19.50	-2	3,437	-0.06%
2023/04/19	1	19.25	3	19.35	19.25	-2	3,456	-0.06%
2023/04/18	2	19.32	4	19.81	19.25	-2	3,537	-0.06%
2023/04/17	3.6	19.96	3	20.05	19.80	0.6	3,775	0.01%
2023/04/14	3.5	19.49	3	19.62	19.70	0.5	3,787	0.01%
2023/04/13	15	19.28	3	19.22	19.20	12	3,763	0.32%
2023/04/12	12	19.19	5.2	19.07	19.25	6.9	3,751	0.18%
2023/04/11	5.6	18.61	36	18.49	18.65	-30.4	3,737	-0.81%
2023/04/07	0	0.00	1	18.80	18.90	-1	4,058	-0.02%
2023/03/31	2.1	18.79	0	0.00	18.80	2.1	4,134	0.05%
2023/03/30	0.1	18.90	0	0.00	18.90	0.1	4,156	0.00%
2023/03/29	2.6	18.90	14	18.90	18.90	-11.4	4,189	-0.27%
2023/03/28	2.8	18.99	0	0.00	19.00	2.8	4,241	0.06%
2023/03/27	2.1	19.30	0	0.00	19.25	2.1	4,303	0.05%
2023/03/24	2	19.32	11	19.45	19.20	-9	4,379	-0.21%
2023/03/23	0	19.50	2	19.50	19.45	-2	4,539	-0.04%
2023/03/22	6	19.29	0.4	19.30	19.25	5.6	4,685	0.12%
2023/03/21	0	19.57	1	19.80	19.65	-1	4,725	-0.02%
2023/03/20	7	19.26	2.7	19.15	19.55	4.3	4,837	0.09%
2023/03/17	5.1	19.06	9.3	19.10	19.30	-4.2	5,112	-0.08%
2023/03/16	12.3	18.88	4.1	18.97	18.70	8.3	5,679	0.15%
2023/03/15	26.3	20.10	5	20.67	19.95	21.3	6,018	0.35%
2023/03/14	14	22.15	0	0.00	22.05	14	6,030	0.23%
2023/03/13	1.1	22.13	0	0.00	22.40	1.1	6,070	0.02%
2023/03/10	0.2	22.65	0	0.00	22.60	0.2	6,065	0.00%
2023/03/09	1.2	23.11	7	23.36	23.10	-5.8	6,050	-0.10%
2023/03/08	3	23.25	5	23.34	23.25	-2	6,071	-0.03%
2023/03/07	0.2	23.40	1.2	23.39	23.35	-1	6,075	-0.02%
2023/03/06	0	23.30	7.2	23.55	23.45	-7.2	6,075	-0.12%
2023/03/03	1.1	23.24	7	23.25	23.25	-5.9	6,065	-0.10%
2023/03/02	0.3	23.00	10	23.05	23.10	-9.7	6,069	-0.16%
2023/03/01	11	23.01	0	0.00	22.85	11	6,067	0.18%
2023/02/24	10.1	23.30	0	23.35	23.25	10.1	6,063	0.17%
2023/02/23	1	23.50	20	23.55	23.45	-19	6,062	-0.31%
2023/02/22	10	23.28	63.2	23.30	23.30	-53.2	6,063	-0.88%
2023/02/21	0	23.63	1.3	23.59	23.50	-1.3	6,063	-0.02%
2023/02/20	0.3	23.60	0	0.00	23.75	0.3	6,088	0.01%
2023/02/17	3	23.30	0	0.00	23.30	3	6,098	0.05%
2023/02/16	1	23.40	0	0.00	23.35	1	6,134	0.02%
2023/02/15	0	23.14	0	0.00	23.10	0	6,187	0.00%
2023/02/14	1	23.30	0	0.00	23.25	1	6,205	0.02%
2023/02/13	5.3	23.10	4	23.30	23.10	1.3	6,234	0.02%
2023/02/10	10.1	23.29	2	23.10	23.10	8.1	6,265	0.13%
2023/02/09	6	23.97	3	23.85	23.80	3	6,282	0.05%
2023/02/08	32	24.18	2	24.45	24.10	30	6,321	0.47%
2023/02/07	2	24.30	1.9	24.33	24.30	0.1	6,453	0.00%
2023/02/06	3.1	24.69	15	24.51	24.50	-11.9	6,532	-0.18%
2023/02/03	23	24.92	8	24.90	24.80	15	6,858	0.22%
2023/02/02	14	24.58	4	24.51	24.50	10	6,836	0.15%
2023/02/01	3	24.57	42	24.63	24.95	-39	6,796	-0.57%
2023/01/31	1	24.00	4	24.03	23.95	-3	6,600	-0.05%
2023/01/30	0	23.70	2	23.70	23.70	-2	6,563	-0.03%
2023/01/17	32	23.77	19.3	23.95	23.65	12.7	6,542	0.19%
2023/01/16	9.1	23.85	5	23.90	23.60	4.1	6,438	0.06%
2023/01/13	0	0.00	2.8	23.75	23.80	-2.8	6,418	-0.04%
2023/01/12	10	23.69	3	23.53	23.50	7	6,403	0.11%
2023/01/11	11	24.00	13	24.08	23.95	-2	6,362	-0.03%
2023/01/10	0	0.00	2.1	23.51	23.45	-2.1	6,266	-0.03%
2023/01/06	8	24.04	11.7	23.98	23.65	-3.7	6,259	-0.06%
2023/01/05	24.1	24.10	18	24.17	23.85	6.1	6,195	0.10%
2023/01/04	34	23.19	21.9	23.44	23.45	12.2	5,933	0.21%
2023/01/03	5	23.00	0.1	23.00	22.85	4.9	5,890	0.08%
2022/12/30	0	23.40	12	23.51	23.35	-12	5,865	-0.20%
2022/12/29	5.1	23.69	6	23.65	23.60	-1	5,821	-0.02%
2022/12/28	67.2	23.98	41	24.11	23.85	26.2	5,774	0.45%
2022/12/27	24	23.84	27	24.06	24.10	-3	5,580	-0.05%
2022/12/26	1	23.25	1	23.40	23.30	0	5,412	0.00%
2022/12/23	5	23.11	12	22.78	23.30	-7	5,395	-0.13%
2022/12/22	1	23.10	1	23.30	22.90	0	5,390	0.00%
2022/12/21	3	22.75	10	22.80	22.75	-7	5,389	-0.13%
2022/12/20	5	23.37	80	22.32	22.30	-75	5,371	-1.40%
2022/12/19	5	23.65	5.6	23.79	23.15	-0.6	5,344	-0.01%
2022/12/16	17	23.12	0	0.00	23.15	17	5,275	0.32%
2022/12/15	16	23.81	9	23.79	23.70	7	5,206	0.13%
2022/12/14	1.2	23.45	13	23.01	23.25	-11.8	5,043	-0.23%
2022/12/13	8	23.03	15	23.20	22.75	-7	4,876	-0.14%
2022/12/12	8	22.76	36	22.74	22.60	-28	4,806	-0.58%
2022/12/09	41	24.00	16	23.78	23.60	25	4,684	0.53%
2022/12/08	95	23.82	88	24.04	23.80	7	4,381	0.16%
2022/12/07	79	22.75	37.4	22.77	22.75	41.7	3,758	1.11%
2022/12/06	10	22.01	53.4	22.93	23.75	-43.4	3,216	-1.35%
2022/12/05	9	21.64	20.9	21.58	21.60	-11.9	2,923	-0.41%
2022/12/02	2	21.20	16	21.25	21.30	-14	2,894	-0.48%
2022/12/01	8.2	21.35	2	21.50	21.30	6.2	2,897	0.21%
2022/11/30	3.3	20.99	9	21.17	21.20	-5.7	2,904	-0.20%
2022/11/29	19	20.66	0	0.00	20.65	19	2,893	0.66%
2022/11/25	0.2	20.55	0	0.00	20.40	0.2	2,908	0.01%
2022/11/24	1	20.30	1	20.40	20.40	0	2,902	0.00%
2022/11/23	1	20.30	0	0.00	20.50	1	2,897	0.03%
2022/11/22	2	20.33	5	20.30	20.10	-3	2,914	-0.10%
2022/11/21	8.1	20.85	4	21.05	20.60	4.1	2,901	0.14%
2022/11/18	28	20.91	18	20.94	20.80	10	2,897	0.35%
2022/11/17	10	21.07	9	20.93	21.05	1	2,915	0.03%
2022/11/16	14	20.85	19.8	20.90	20.70	-5.8	2,918	-0.20%
2022/11/15	6.4	21.35	0	0.00	21.30	6.4	2,936	0.22%
2022/11/14	4.1	21.50	16	21.43	21.55	-11.9	2,917	-0.41%
2022/11/11	28	21.29	24	21.39	21.05	4	2,896	0.14%
2022/11/10	11	21.43	10.9	21.65	21.05	0.1	2,848	0.00%
2022/11/09	4	21.68	3.1	21.65	21.55	0.9	2,836	0.03%
2022/11/08	12	21.70	7	21.78	21.65	5	2,839	0.18%
2022/11/07	9	21.88	26	21.94	21.80	-17	2,837	-0.60%
2022/11/04	16	21.88	12	21.88	21.75	4	2,814	0.14%
2022/11/03	131	22.01	105	21.94	21.90	26	2,758	0.94%	大買/大賣/
2022/11/02	57	21.50	60	21.58	21.35	-3	2,563	-0.12%
2022/11/01	151	21.70	136.4	21.76	21.55	14.7	2,485	0.59%	大買/大賣/
2022/10/31	7	19.89	13	20.02	20.80	-6	2,162	-0.28%
2022/10/28	13.1	19.26	12	18.95	18.95	1.1	2,145	0.05%
2022/10/26	0	19.40	6	19.30	19.25	-6	2,220	-0.27%
2022/10/25	0	0.00	3	19.15	19.05	-3	2,696	-0.11%
2022/10/24	0.1	19.20	5	19.20	19.05	-4.9	2,840	-0.17%
2022/10/21	7	18.66	2	18.85	18.60	5	2,840	0.18%
2022/10/20	1	19.20	0	0.00	19.05	1	2,845	0.04%
2022/10/19	0	0.00	4	20.15	19.95	-4	2,822	-0.14%
2022/10/18	4	19.90	6	20.00	20.05	-2	2,842	-0.07%
2022/10/17	6	18.90	6	19.23	19.30	0	2,901	0.00%
2022/10/14	1.1	19.79	3	19.70	19.60	-1.9	2,905	-0.07%
2022/10/13	12	19.46	0	0.00	19.00	12	2,904	0.41%
2022/10/12	5.1	19.85	3	20.30	20.15	2.1	2,904	0.07%
2022/10/11	5	19.88	2	19.80	19.80	3	2,924	0.10%
2022/10/07	2	20.55	1	20.60	20.55	1	2,934	0.03%
2022/10/05	2.1	20.39	0	0.00	20.40	2.1	2,993	0.07%
2022/10/04	0	0.00	0.6	20.30	20.45	-0.6	3,039	-0.02%
2022/10/03	0	0.00	6.8	20.18	20.15	-6.8	3,075	-0.22%
2022/09/30	0.9	19.18	0	0.00	19.85	0.9	3,085	0.03%
2022/09/29	0	0.00	4.2	19.74	19.90	-4.2	3,062	-0.14%
2022/09/28	8.5	19.18	4	19.28	19.00	4.5	3,039	0.15%
2022/09/27	3	19.65	0	0.00	20.35	3	3,014	0.10%
2022/09/26	5.3	19.93	2	20.08	19.80	3.3	3,022	0.11%
2022/09/23	0.1	21.10	0	0.00	20.75	0.1	3,007	0.00%
2022/09/22	0	20.95	15	21.00	21.15	-15	3,043	-0.49%
2022/09/21	1.2	21.55	0	0.00	21.40	1.2	3,095	0.04%
2022/09/19	1.1	21.65	1	21.50	21.40	0.1	3,148	0.00%
2022/09/16	0.2	22.00	0	0.00	22.00	0.2	3,140	0.01%
2022/09/15	0	22.48	0	0.00	22.40	0	3,156	0.00%
2022/09/14	1.1	22.45	0	0.00	22.40	1.1	3,173	0.03%
2022/09/12	7	22.83	0	0.00	22.90	7	3,220	0.22%
2022/09/08	16	22.33	0	0.00	22.30	16	3,258	0.49%
2022/09/07	0	21.92	0	0.00	21.95	0	3,274	0.00%
2022/09/06	16	22.41	0	0.00	22.20	16	3,302	0.48%
2022/09/05	10.6	23.05	0	0.00	22.90	10.6	3,282	0.32%
2022/09/02	0	23.65	0	0.00	23.45	0	3,299	0.00%
2022/09/01	23.2	23.79	0	0.00	23.80	23.2	3,304	0.70%
2022/08/31	0	24.40	0	0.00	24.45	0	3,303	0.00%
2022/08/30	1	24.00	0.9	24.10	24.05	0.1	3,312	0.00%
2022/08/29	10	24.15	0	0.00	24.00	10	3,321	0.30%
2022/08/26	2.2	25.17	1	25.10	25.05	1.2	3,302	0.04%
2022/08/25	4.1	25.13	2	25.15	25.00	2.1	3,307	0.06%
2022/08/24	10.1	25.42	2	25.40	25.00	8.1	3,323	0.24%
2022/08/23	0.1	25.90	10	25.90	25.80	-9.9	3,304	-0.30%
2022/08/22	8.2	27.29	7	27.96	26.60	1.2	3,317	0.04%
2022/08/10	1	24.55	71	24.35	24.30	-70	3,285	-2.13%
2022/08/09	4	24.40	5.5	24.41	24.30	-1.4	3,285	-0.04%
2022/08/08	5.1	23.90	11	23.98	23.90	-5.9	3,299	-0.18%
2022/08/05	2	24.30	1.9	24.18	24.15	0.1	3,325	0.00%
2022/08/04	4.3	23.99	2	23.78	23.75	2.2	3,394	0.07%
2022/08/03	3.3	24.58	51	24.28	24.10	-47.7	3,404	-1.40%
2022/08/02	17	24.98	42	24.61	24.75	-25	3,406	-0.73%
2022/07/29	42	26.61	0	0.00	26.40	42	3,457	1.21%
2022/07/28	4	26.65	0	0.00	26.30	4	3,454	0.12%
2022/07/27	5	26.24	3.1	26.73	26.80	1.9	3,449	0.06%
2022/07/26	60	26.62	68	27.07	26.60	-8	3,437	-0.23%
2022/07/25	30	26.65	10	27.00	26.55	20	3,401	0.59%
2022/07/22	10.1	27.32	36	27.56	27.30	-25.9	3,404	-0.76%
2022/07/21	95.4	27.40	58	27.31	27.65	37.4	3,396	1.10%
2022/07/20	0	0.00	14	25.83	25.90	-14	3,027	-0.46%
2022/07/19	0	0.00	6	23.20	23.55	-6	3,248	-0.18%
2022/07/18	3.2	23.63	3.3	23.43	23.40	-0.1	3,757	0.00%
2022/07/13	6	23.00	6	23.20	23.00	0	3,881	0.00%
2022/07/12	51	21.51	1	21.35	21.35	50	3,865	1.29%
2022/07/08	0	0.00	27	22.34	22.40	-27	3,907	-0.69%
2022/07/07	0	0.00	30	22.00	22.20	-30	3,964	-0.76%
2022/07/06	0	0.00	2	21.90	21.65	-2	3,974	-0.05%
2022/07/05	1.1	21.75	1	21.35	22.00	0.1	3,983	0.00%
2022/07/01	3	21.17	10	21.28	20.80	-7	3,993	-0.18%
2022/06/30	5.5	22.02	2	21.75	21.75	3.5	3,988	0.09%
2022/06/29	3.2	22.95	3	22.85	22.95	0.2	3,988	0.01%
2022/06/27	0	0.00	0	23.99	24.10	0	4,018	0.00%
2022/06/23	0.5	23.15	5	23.30	23.30	-4.5	4,228	-0.11%
2022/06/22	2	23.50	2	23.58	23.25	0	4,251	0.00%
2022/06/21	0	0.00	1	23.60	24.30	-1	4,275	-0.02%
2022/06/20	1.5	24.03	0	0.00	22.85	1.5	4,255	0.04%
2022/06/17	5.2	25.11	2	24.85	24.60	3.2	4,223	0.08%
2022/06/16	5	25.54	5	25.93	25.50	0	4,218	0.00%
2022/06/15	0	0.00	2	26.83	26.50	-2	4,243	-0.05%
2022/06/14	1	26.45	0	26.55	26.55	1	4,292	0.02%
2022/06/13	5	27.60	4	27.36	27.10	1	4,317	0.02%
2022/06/10	1	28.00	100	27.67	28.00	-99	4,380	-2.26%
2022/06/09	10	28.20	10	28.15	28.15	0	4,387	0.00%
2022/06/08	0	0.00	1	28.10	27.95	-1	4,403	-0.02%
2022/06/07	6	27.68	0.1	27.65	27.80	5.9	4,452	0.13%
2022/06/06	8.2	27.65	3	27.15	27.15	5.2	4,502	0.12%
2022/06/01	3	27.35	3.3	27.27	27.20	-0.3	4,728	-0.01%
2022/05/30	1	26.75	4	26.79	26.80	-3	4,798	-0.06%
2022/05/27	102	26.42	0.2	26.40	26.20	101.8	4,815	2.11%	大買/鉅額交易
2022/05/26	0	0.00	41.2	25.92	26.10	-41.2	4,876	-0.84%
2022/05/25	40	25.78	1	25.90	25.90	39	4,960	0.79%
2022/05/24	26	26.31	36	25.63	25.55	-10	5,104	-0.20%
2022/05/23	15	26.10	10	26.11	26.05	5	5,151	0.10%
2022/05/20	0	0.00	0	25.50	25.50	0	5,237	0.00%
2022/05/19	22	25.18	86.1	25.34	25.50	-64.1	5,302	-1.21%
2022/05/18	91	26.07	9.2	26.27	26.20	81.8	5,378	1.52%
2022/05/17	0.2	25.65	0	0.00	25.50	0.2	5,486	0.00%
2022/05/16	0	0.00	1	25.20	25.50	-1	5,632	-0.02%
2022/05/13	12	25.00	35	24.96	25.10	-23	5,728	-0.40%
2022/05/12	1.5	24.77	0.9	25.10	24.40	0.6	5,831	0.01%
2022/05/11	0.3	25.50	0	0.00	25.40	0.3	5,841	0.00%
2022/05/10	3.2	25.92	10	25.72	26.20	-6.8	5,910	-0.11%
2022/05/09	6.7	26.85	7	27.35	26.00	-0.3	6,015	0.00%
2022/05/06	0.3	27.95	13	27.92	27.95	-12.7	6,064	-0.21%
2022/05/04	2.2	28.60	0	0.00	28.60	2.2	6,439	0.03%
2022/05/03	1.2	28.63	18	28.72	28.60	-16.8	6,696	-0.25%
2022/04/29	16	29.55	6	29.34	29.05	10	7,028	0.14%
2022/04/28	6	29.13	26	28.98	29.20	-20	7,420	-0.27%
2022/04/27	25.4	28.86	20	28.96	29.05	5.4	7,741	0.07%
2022/04/26	108	30.93	114	30.64	30.05	-6	7,970	-0.08%	大買/大賣/
2022/04/25	79	31.92	180	31.83	30.45	-101	8,332	-1.21%	大賣/鉅額交易
2022/04/22	167.1	31.51	60.2	32.21	33.25	106.9	8,551	1.25%	大買/鉅額交易
2022/04/21	23	30.16	13.4	30.11	30.30	9.6	9,070	0.11%
2022/04/20	4	29.13	7	29.24	29.30	-3	10,300	-0.03%
2022/04/19	6	28.77	6	28.93	28.50	0	12,065	0.00%
2022/04/18	0.7	28.80	47	28.80	28.60	-46.3	14,962	-0.31%
2022/04/15	9.6	29.57	8.9	29.47	29.40	0.8	16,891	0.00%
2022/04/14	46	30.38	11	30.30	30.10	35	17,782	0.20%
2022/04/13	5	30.28	0	0.00	30.50	5	18,366	0.03%
2022/04/12	3.4	30.31	1	30.25	30.30	2.4	18,807	0.01%
2022/04/11	3.2	30.86	0	0.00	30.70	3.2	20,999	0.02%
2022/04/08	1	30.95	1	30.90	31.00	0	21,211	0.00%
2022/04/07	0	0.00	6.6	31.27	30.80	-6.6	21,324	-0.03%
2022/04/06	1	31.10	3	31.20	31.05	-2	21,496	-0.01%
2022/04/01	6	31.50	0	0.00	31.20	6	21,531	0.03%
2022/03/31	1	31.40	0	0.00	31.20	1	21,535	0.00%
2022/03/30	0	31.48	2	31.65	31.45	-2	21,657	-0.01%
2022/03/29	2	31.55	1	31.55	31.35	1	21,671	0.00%
2022/03/28	7	32.07	5	32.46	31.75	2	21,662	0.01%
2022/03/25	3.1	31.33	1	31.25	31.25	2.2	21,540	0.01%
2022/03/24	5.1	31.70	12	31.78	31.90	-7	21,582	-0.03%
2022/03/23	17	32.34	14.4	32.21	32.10	2.6	21,595	0.01%
2022/03/22	4	32.00	0	0.00	32.10	4	21,602	0.02%
2022/03/21	5	31.90	1.7	31.90	31.80	3.3	21,608	0.02%
2022/03/18	6	31.16	4	31.41	31.70	2	21,657	0.01%
2022/03/17	0.1	31.05	4	31.08	31.10	-3.9	21,664	-0.02%
2022/03/16	13.2	30.30	2	31.05	30.45	11.2	21,681	0.05%
2022/03/15	9	30.62	21.4	30.64	30.55	-12.4	21,879	-0.06%
2022/03/14	0	0.00	0.3	31.85	31.75	-0.3	21,882	0.00%
2022/03/11	34	31.99	118	31.58	31.60	-84	21,922	-0.38%	大賣/
2022/03/10	82	31.96	3	31.90	32.10	79	21,950	0.36%
2022/03/09	0	30.90	2	30.65	31.15	-2	21,904	-0.01%
2022/03/08	1.8	30.95	35	30.54	30.20	-33.2	21,902	-0.15%
2022/03/07	15.4	31.50	12	31.55	31.45	3.4	21,816	0.02%
2022/03/04	23	32.77	16	32.84	32.80	7	21,838	0.03%
2022/03/03	15	33.42	10	33.49	33.30	5	22,078	0.02%
2022/03/02	5	33.05	0	0.00	33.30	5	22,143	0.02%
2022/03/01	2	33.05	4	33.11	33.50	-2	22,186	-0.01%
2022/02/25	3	32.50	1	32.55	32.60	2	22,180	0.01%
2022/02/24	14.8	33.01	8	32.89	32.40	6.8	22,154	0.03%
2022/02/23	0	0.00	2	33.93	33.95	-2	22,106	-0.01%
2022/02/22	10.3	33.59	38	33.82	33.35	-27.7	22,202	-0.12%
2022/02/21	23	34.58	20	34.51	34.45	3	22,198	0.01%
2022/02/18	40.2	34.08	88	33.92	34.90	-47.8	22,257	-0.21%
2022/02/17	9	34.75	7	34.35	34.30	2	22,317	0.01%
2022/02/16	42	34.85	7	34.73	34.65	35	22,315	0.16%
2022/02/15	15	33.86	17	33.92	33.90	-2	22,348	-0.01%
2022/02/14	24.1	33.60	43	33.70	33.30	-18.9	22,570	-0.08%
2022/02/11	22	34.91	23	34.93	34.60	-1	22,831	0.00%
2022/02/10	58	35.29	46	35.07	34.95	12	23,054	0.05%
2022/02/09	18	35.33	14.3	35.39	35.60	3.7	23,327	0.02%
2022/02/08	20	34.15	22.2	34.42	34.85	-2.2	24,113	-0.01%
2022/02/07	26	33.33	22	33.26	34.05	4	25,027	0.02%
2022/01/26	28.3	33.57	23	33.72	33.45	5.3	26,409	0.02%
2022/01/25	30.5	35.69	57	34.98	34.00	-26.5	26,933	-0.10%
2022/01/24	55.1	36.50	35.2	36.19	36.20	19.9	26,939	0.07%
2022/01/21	87.1	36.61	85	36.80	36.15	2.1	26,917	0.01%
2022/01/20	72.8	36.10	62.4	36.15	36.10	10.4	26,579	0.04%
2022/01/19	100.3	37.48	136.1	37.21	36.85	-35.8	26,321	-0.14%	大賣/
2022/01/18	145.2	38.59	210.5	38.40	37.75	-65.3	26,220	-0.25%	大買/大賣/
2022/01/17	386.8	39.30	403.2	39.46	38.05	-16.4	26,227	-0.06%	大買/大賣/
2022/01/14	376.7	39.91	330	40.08	39.00	46.7	25,736	0.18%	大買/大賣/
2022/01/13	190	41.59	213.3	41.58	41.70	-23.3	24,921	-0.09%	大買/大賣/
2022/01/12	485.3	40.98	468.4	40.97	41.75	17	23,659	0.07%	大買/大賣/
2022/01/11	705.1	41.00	670.6	40.73	39.50	34.5	21,933	0.16%	大買/大賣/
2022/01/10	345.7	39.85	355.5	40.47	41.35	-9.8	19,103	-0.05%	大買/大賣/
2022/01/07	266	37.75	220.9	37.89	37.60	45.2	17,227	0.26%	大買/大賣/
2022/01/06	94	37.39	148.1	37.32	36.40	-54.1	16,428	-0.33%	大賣/
2022/01/05	181.6	37.65	112.9	37.13	36.80	68.7	15,923	0.43%	大買/大賣/
2022/01/04	302.8	37.95	183.4	37.78	38.10	119.5	15,523	0.77%	大買/大賣/鉅額交易
2022/01/03	3	35.50	24.6	36.21	36.35	-21.6	13,411	-0.16%
2021/12/30	5.2	33.30	0	0.00	33.05	5.2	13,340	0.04%
2021/12/29	6.1	33.75	24	33.68	33.90	-17.9	13,430	-0.13%
2021/12/28	1	32.95	7	33.03	32.75	-6	13,471	-0.04%
2021/12/27	2.3	32.62	2	32.50	32.50	0.3	13,611	0.00%
2021/12/24	61	33.29	47	32.83	32.85	14	13,761	0.10%
2021/12/23	4.1	32.71	12	32.75	32.80	-7.9	13,781	-0.06%
2021/12/22	10	32.55	7	32.95	32.55	3	13,915	0.02%
2021/12/21	3	32.38	0	0.00	32.55	3	14,016	0.02%
2021/12/20	7	32.90	10	32.52	32.95	-3	14,101	-0.02%
2021/12/17	7.1	32.23	7.5	32.25	31.95	-0.5	14,123	0.00%
2021/12/16	3	31.83	1	31.80	31.80	2	14,227	0.01%
2021/12/15	3	31.55	4	31.73	31.70	-1	14,437	-0.01%
2021/12/14	13.6	31.87	9	32.20	31.60	4.6	14,834	0.03%
2021/12/13	5.3	32.84	12	33.00	32.65	-6.7	14,934	-0.05%
2021/12/10	19.3	33.10	8	33.46	33.00	11.3	15,260	0.07%
2021/12/09	11.2	33.59	11.3	33.51	33.10	-0.1	16,279	0.00%
2021/12/08	9.6	33.20	5	33.05	32.65	4.6	16,201	0.03%
2021/12/07	0	0.00	2	32.78	32.95	-2	16,271	-0.01%
2021/12/06	0.3	32.30	0	0.00	32.30	0.3	16,354	0.00%
2021/12/03	23	32.48	31	32.58	32.60	-8	16,454	-0.05%
2021/12/02	9.3	32.59	20	32.56	32.40	-10.8	16,776	-0.06%
2021/12/01	1	33.65	6.3	33.14	33.05	-5.3	17,888	-0.03%
2021/11/30	16	33.13	18	33.21	33.15	-2	18,320	-0.01%
2021/11/29	50	33.63	39.6	33.71	33.45	10.4	18,520	0.06%
2021/11/26	55.8	32.70	59	32.14	32.10	-3.2	18,889	-0.02%
2021/11/25	4	33.58	10.7	33.74	33.25	-6.6	19,243	-0.03%
2021/11/24	3	33.20	22	33.36	33.45	-19	19,749	-0.10%
2021/11/23	11	33.12	13.9	33.02	32.70	-2.8	20,818	-0.01%
2021/11/22	7.3	33.06	14	33.08	33.45	-6.8	21,578	-0.03%
2021/11/19	10.8	33.05	20	33.11	32.90	-9.3	22,224	-0.04%
2021/11/18	4	34.05	5.9	33.82	33.70	-1.9	22,495	-0.01%
2021/11/17	52.5	33.94	83	33.84	33.75	-30.5	22,671	-0.13%
2021/11/16	36	34.66	41	34.57	34.20	-5	23,522	-0.02%
2021/11/15	10	34.40	17	34.43	34.00	-7	23,746	-0.03%
2021/11/12	23.6	34.66	34.1	34.57	34.20	-10.5	24,047	-0.04%
2021/11/11	108	35.90	55.9	35.94	34.85	52.2	25,717	0.20%	大買/
2021/11/10	92.2	35.80	65.3	36.03	35.65	27	26,369	0.10%
2021/11/09	106	35.03	79	34.74	35.05	27	26,734	0.10%	大買/
2021/11/08	111.5	35.05	131.4	35.00	34.40	-19.9	27,686	-0.07%	大買/大賣/
2021/11/05	137.5	36.98	104	36.55	35.65	33.5	28,732	0.12%	大買/大賣/
2021/11/04	167.5	37.82	100	37.82	37.20	67.5	28,543	0.24%	大買/
2021/11/03	163.8	38.15	103	38.59	38.95	60.8	28,244	0.22%	大買/大賣/
2021/11/02	99.2	33.75	105.1	34.12	35.45	-5.9	27,566	-0.02%	大賣/
2021/11/01	41	31.94	38	32.35	32.25	3	27,002	0.01%
2021/10/29	19	31.54	13	31.62	31.75	6	26,857	0.02%
2021/10/28	2.5	30.19	3	30.47	30.05	-0.5	26,646	0.00%
2021/10/27	5.5	29.95	4.8	30.23	30.10	0.7	26,712	0.00%
2021/10/26	32	31.45	24	30.97	30.35	8	26,767	0.03%
2021/10/25	13	31.99	19	32.33	31.60	-6	26,884	-0.02%
2021/10/22	5.9	30.69	3	30.85	30.30	2.9	27,150	0.01%
2021/10/21	37.2	31.98	33	31.68	31.00	4.2	27,141	0.02%
2021/10/20	1.2	31.06	1	31.45	31.25	0.2	26,986	0.00%
2021/10/19	2	30.98	8	31.29	31.30	-6	27,047	-0.02%
2021/10/18	3.2	30.29	4	30.74	30.55	-0.8	30,211	0.00%
2021/10/15	15.2	30.71	19.2	30.65	30.45	-4	31,144	-0.01%
2021/10/14	24.1	30.83	26.8	30.85	30.90	-2.7	32,896	-0.01%
2021/10/13	10.6	29.93	18	30.25	30.10	-7.3	34,822	-0.02%
2021/10/12	7.1	30.14	7	29.98	29.95	0.1	36,209	0.00%
2021/10/08	12	31.69	4	31.46	31.20	8	37,209	0.02%
2021/10/07	6.9	31.96	27.8	32.13	32.25	-21	37,286	-0.06%
2021/10/06	15	31.88	35.9	31.12	30.85	-20.9	37,253	-0.06%
2021/10/05	12.1	32.03	18.4	32.26	32.20	-6.3	37,234	-0.02%
2021/10/04	12.3	31.21	59.4	30.90	30.50	-47.1	37,099	-0.13%
2021/10/01	11.1	31.81	13	31.67	31.55	-1.9	37,100	-0.01%
2021/09/30	27.8	33.02	44	32.47	33.00	-16.2	37,121	-0.04%
2021/09/29	5.3	32.60	18.1	32.32	32.00	-12.8	37,187	-0.03%
2021/09/28	20.3	33.59	30.8	33.55	33.20	-10.5	37,300	-0.03%
2021/09/27	10.1	34.89	85.1	34.53	34.25	-75	37,331	-0.20%
2021/09/24	54	35.46	56	35.52	35.30	-2	37,594	-0.01%
2021/09/23	25.7	35.51	25	35.34	35.05	0.7	37,928	0.00%
2021/09/22	42.4	36.67	65.8	36.09	35.00	-23.4	38,245	-0.06%
2021/09/17	154.2	38.68	136	38.42	37.90	18.2	38,853	0.05%	大買/大賣/
2021/09/16	57.4	38.48	66.7	38.22	37.75	-9.2	40,224	-0.02%
2021/09/15	60.9	37.98	77.8	38.18	39.10	-16.9	41,259	-0.04%
2021/09/14	223.3	39.57	194.4	39.47	39.00	28.9	42,989	0.07%	大買/大賣/
2021/09/13	8.5	38.14	38.2	38.21	38.25	-29.7	45,841	-0.06%
2021/09/01	43.1	33.98	4	33.66	33.55	39.1	46,673	0.08%
2021/08/31	10	34.41	71	34.24	34.00	-61	48,248	-0.13%
2021/08/30	103.1	35.16	119.1	34.74	34.60	-16	48,920	-0.03%	大買/大賣/
2021/08/27	143	35.72	95	35.73	35.35	48	48,839	0.10%	大買/
2021/08/26	358.1	37.48	176	37.28	35.70	182.1	48,728	0.37%	大買/大賣/鉅額交易
2021/08/25	87	35.16	172	35.12	36.75	-85	48,063	-0.18%	大賣/
2021/08/24	62.6	33.88	57	34.06	33.45	5.6	47,627	0.01%
2021/08/23	134.4	34.89	122	34.95	34.70	12.4	47,357	0.03%	大買/大賣/
2021/08/20	62.2	33.95	56	33.88	33.30	6.2	46,789	0.01%
2021/08/19	67	35.30	69	35.11	33.80	-2	46,582	0.00%
2021/08/18	131	36.05	195.1	35.70	35.50	-64.1	46,071	-0.14%	大買/大賣/
2021/08/17	72	36.02	100.1	35.98	36.35	-28.1	45,109	-0.06%
2021/08/16	128.1	37.12	170	37.70	36.35	-41.9	44,681	-0.09%	大買/大賣/
2021/08/13	102	40.51	69.5	40.62	40.35	32.5	44,324	0.07%	大買/
2021/08/12	72.1	40.12	109	40.11	39.85	-36.9	44,104	-0.08%	大賣/
2021/08/11	210	40.03	212.3	40.09	39.55	-2.3	44,273	-0.01%	大買/大賣/
2021/08/10	131	39.54	77.1	39.42	39.20	53.9	43,892	0.12%	大買/
2021/08/09	69	39.45	81.3	39.72	40.00	-12.3	44,640	-0.03%
2021/08/06	234.2	40.95	175	41.46	39.60	59.2	44,665	0.13%	大買/大賣/
2021/08/05	95	39.39	201	39.27	38.85	-106	43,001	-0.25%	大賣/鉅額交易
2021/08/04	152.3	41.62	143.5	41.40	40.80	8.8	42,131	0.02%	大買/大賣/
2021/08/03	324.1	41.99	323.9	41.82	41.45	0.3	41,446	0.00%	大買/大賣/
2021/08/02	289	44.25	243	43.44	41.70	46	40,208	0.11%	大買/大賣/
2021/07/30	120.1	44.06	180	43.90	46.30	-59.9	38,809	-0.15%	大買/大賣/
2021/07/29	187.1	42.92	210.2	42.68	42.10	-23.1	38,098	-0.06%	大買/大賣/
2021/07/28	185.2	49.69	134.8	48.43	46.75	50.4	37,348	0.13%	大買/大賣/
2021/07/27	19	53.40	31	54.22	51.90	-12	36,581	-0.03%
2021/07/26	23	55.93	10	55.96	55.60	13	36,423	0.04%
2021/07/23	15.3	55.52	15.2	55.66	55.40	0.1	36,330	0.00%
2021/07/22	9	54.60	42	53.84	54.60	-33	36,343	-0.09%
2021/07/21	21	50.94	17.5	51.29	52.10	3.5	36,204	0.01%
2021/07/20	15.1	51.64	20.7	51.91	52.50	-5.6	36,069	-0.02%
2021/07/19	52.2	52.18	131.3	47.27	55.60	-79.1	35,776	-0.22%	大賣/
2021/07/16	10.4	50.60	11	50.60	50.60	-0.6	35,168	0.00%
2021/07/15	14	56.20	12.1	56.20	56.20	1.9	35,181	0.01%
2021/07/14	8.1	62.70	9	63.20	62.40	-0.9	35,459	0.00%
2021/07/13	535.5	68.68	468.4	69.15	69.30	67.1	35,420	0.19%	大買/大賣/
2021/07/12	202.8	63.07	226.6	63.67	64.90	-23.8	32,331	-0.07%	大買/大賣/
2021/07/09	338.8	57.41	458.5	57.82	59.00	-119.7	31,420	-0.38%	大買/大賣/鉅額交易
2021/07/08	452.2	55.70	312.4	54.90	54.60	139.8	29,681	0.47%	大買/大賣/鉅額交易
2021/07/07	210.5	52.28	321.4	52.94	53.70	-110.9	27,785	-0.40%	大買/大賣/鉅額交易
2021/07/06	180.3	48.30	178.8	47.75	48.90	1.5	26,503	0.01%	大買/大賣/
2021/07/05	33.3	42.97	42.1	42.38	45.00	-8.7	25,605	-0.03%
2021/07/02	14.4	45.89	39	46.19	46.75	-24.6	25,442	-0.10%
2021/07/01	36.1	45.79	7	46.33	45.70	29.1	25,329	0.11%
2021/06/30	20.1	41.34	19	41.95	43.00	1	25,167	0.00%
2021/06/29	33.2	40.47	8	41.20	40.00	25.2	25,042	0.10%
2021/06/28	27	41.53	35.1	41.73	41.95	-8.1	24,837	-0.03%
2021/06/25	17	38.48	50	38.01	38.25	-33	24,650	-0.13%
2021/06/24	7	33.37	39	34.74	35.85	-32	24,456	-0.13%
2021/06/23	25.2	34.65	51	34.48	34.00	-25.9	24,267	-0.11%
2021/06/22	110.6	37.45	35	36.90	37.75	75.6	24,098	0.31%	大買/
2021/06/21	79.5	34.37	19.6	33.43	34.55	59.9	23,693	0.25%
2021/06/18	57	30.89	45.2	30.56	31.45	11.8	23,252	0.05%
2021/06/17	107.6	28.18	79.7	27.98	28.60	28	22,777	0.12%	大買/
2021/06/16	343.6	27.80	283	28.05	28.50	60.6	21,933	0.28%	大買/大賣/
2021/06/15	415.1	24.76	351.1	25.21	25.95	64	20,148	0.32%	大買/大賣/
2021/06/11	637	23.86	599	23.99	23.60	38	19,019	0.20%	大買/大賣/
2021/06/10	731	23.47	718	23.69	23.35	13	16,917	0.08%	大買/大賣/
2021/06/09	180	21.30	241	21.67	22.15	-61	12,985	-0.47%	大買/大賣/
2021/06/08	259.1	19.66	201.1	19.81	20.15	58.1	11,996	0.48%	大買/大賣/
2021/06/07	83	18.06	120	18.44	19.15	-37	10,330	-0.36%	大賣/
2021/06/04	27	17.49	20	17.54	17.45	7	9,515	0.07%
2021/06/03	23	17.96	45.4	17.91	17.85	-22.4	9,430	-0.24%
2021/06/02	148	18.08	184.1	17.75	18.05	-36.1	9,178	-0.39%	大買/大賣/
2021/06/01	18	17.21	0	0.00	17.20	18	8,649	0.21%
2021/05/31	37	17.38	0	0.00	17.35	37	8,591	0.43%
2021/05/28	50	17.43	21	17.44	17.40	29	8,528	0.34%
2021/05/27	41	17.74	79	17.80	17.60	-38	8,428	-0.45%
2021/05/26	17	17.23	2.1	17.18	17.15	14.9	8,196	0.18%
2021/05/25	57	17.48	13	17.26	17.40	44	8,126	0.54%
2021/05/24	129.1	18.02	145.3	17.97	17.55	-16.3	7,969	-0.20%	大買/大賣/
2021/05/21	38	17.19	69.9	17.53	17.40	-31.9	7,593	-0.42%
2021/05/20	60.1	17.19	58.1	17.48	17.10	2	7,224	0.03%
2021/05/19	84	17.19	84.2	17.41	17.20	-0.2	7,018	0.00%
2021/05/18	100.3	17.53	163	17.56	17.60	-62.7	6,581	-0.95%	大賣/
2021/05/17	289.1	17.97	191.5	18.00	18.40	97.6	5,996	1.63%	大買/大賣/
2021/05/14	105	16.59	109	16.77	16.75	-4	4,869	-0.08%	大買/大賣/
2021/05/13	20	15.54	31	15.60	16.10	-11	4,406	-0.25%
2021/05/12	20	15.14	5	14.50	14.65	15	4,206	0.36%
2021/05/11	12	16.25	1	16.15	15.95	11	4,089	0.27%
2021/05/10	1	16.45	0	0.00	16.50	1	4,015	0.03%
2021/05/07	1	16.35	0	0.00	16.40	1	3,999	0.03%
2021/05/06	21	16.36	0	0.00	16.35	21	3,980	0.53%
2021/05/05	14	16.55	0	0.00	16.45	14	3,947	0.35%
2021/05/04	20.2	16.80	24	16.59	16.45	-3.8	3,955	-0.10%
2021/05/03	7	17.12	0.1	17.15	17.05	6.9	3,894	0.18%
2021/04/29	18	17.52	0	0.00	17.30	18	3,852	0.47%
2021/04/28	1	17.75	3	17.50	17.65	-2	3,837	-0.05%
2021/04/27	10	17.35	0	0.00	17.30	10	3,743	0.27%
2021/04/26	10	17.40	0	0.00	17.30	10	3,740	0.27%
2021/04/23	19	17.32	8	17.44	17.30	11	3,727	0.30%
2021/04/22	14	17.95	21	17.91	17.45	-7	3,717	-0.19%
2021/04/21	12	17.83	62	17.87	17.90	-50	3,632	-1.38%
2021/04/20	41	18.07	8	18.06	18.00	33	3,559	0.93%
2021/04/19	10	17.29	4	17.29	17.40	6	3,244	0.18%
2021/04/16	88	17.27	30	17.26	17.30	58	3,185	1.82%
2021/04/15	0	0.00	14	17.71	17.90	-14	3,041	-0.46%
2021/04/14	66	17.60	3	17.30	17.55	63	2,922	2.16%
2021/04/13	40.1	18.00	23	17.80	17.80	17.1	2,864	0.60%
2021/04/12	33	17.89	49	17.68	18.20	-16	2,702	-0.59%
2021/04/09	66	17.39	65	17.41	17.35	1	2,500	0.04%
2021/04/08	9	16.99	2	17.03	17.05	7	2,299	0.30%
2021/04/07	16	16.90	5	16.90	16.90	11	2,331	0.47%
2021/04/06	10	16.97	0.2	17.00	16.95	9.8	2,322	0.42%
2021/04/01	5	17.00	10.8	17.00	17.00	-5.8	2,336	-0.25%
2021/03/31	25	17.05	21	17.05	17.05	4	2,368	0.17%
2021/03/30	38.1	17.13	12	17.10	17.10	26.1	2,405	1.09%
2021/03/29	19.1	17.38	1	17.40	17.20	18.1	2,390	0.76%
2021/03/26	6.2	17.27	2	17.33	17.25	4.2	2,409	0.17%
2021/03/25	1	17.15	0	0.00	17.15	1	2,417	0.04%
2021/03/24	0.5	17.00	3	17.05	17.15	-2.5	2,471	-0.10%
2021/03/22	6.5	17.12	1	17.05	17.15	5.5	2,465	0.22%
2021/03/19	0	0.00	2	17.10	17.10	-2	2,487	-0.08%
2021/03/18	5.8	17.11	36	17.10	17.10	-30.2	2,558	-1.18%
2021/03/17	11	17.29	0	0.00	17.20	11	2,571	0.43%
2021/03/16	0	17.20	1	17.15	17.15	-1	2,497	-0.04%
2021/03/15	1.2	17.13	9	17.06	17.10	-7.8	2,509	-0.31%
2021/03/12	0.8	17.00	5	17.10	17.05	-4.2	2,535	-0.16%
2021/03/11	33	17.14	3	17.10	17.15	30	2,550	1.18%
2021/03/10	0	16.90	2	16.90	16.95	-2	2,519	-0.08%
2021/03/08	1	16.75	0	0.00	16.75	1	2,550	0.04%
2021/03/05	0	16.85	0	0.00	16.75	0	2,579	0.00%
2021/03/02	1	16.75	0	16.85	16.75	1	2,625	0.04%
2021/02/26	0	16.75	20	16.80	16.80	-20	2,659	-0.75%
2021/02/24	0	16.95	0	0.00	16.85	0	2,743	0.00%
2021/02/23	3	16.85	5.3	16.88	16.95	-2.3	2,745	-0.09%
2021/02/22	2	16.75	5	16.75	16.75	-3	2,736	-0.11%
2021/02/19	0.1	16.55	0	0.00	16.65	0.1	2,740	0.00%
2021/02/18	10	16.58	0	0.00	16.60	10	2,781	0.36%
2021/02/17	5	16.44	11	16.50	16.50	-6	2,803	-0.21%
2021/02/05	0	0.00	1	16.35	16.40	-1	2,802	-0.04%
2021/02/04	1	16.25	10	16.25	16.30	-9	2,832	-0.32%
2021/02/03	3	16.20	0	16.20	16.30	3	2,929	0.10%
2021/02/02	3	16.25	0	0.00	16.20	3	3,094	0.10%
2021/02/01	0	15.92	6	15.88	15.85	-6	3,395	-0.18%
2021/01/29	0	16.30	10	15.95	15.95	-10	3,578	-0.28%
2021/01/27	7	16.36	0	0.00	16.30	7	3,810	0.18%
2021/01/26	6	16.48	120	16.33	16.30	-114	3,865	-2.95%	大賣/鉅額交易
2021/01/25	121	16.67	0	0.00	16.55	121	4,162	2.91%	大買/鉅額交易
2021/01/22	0	16.00	0	0.00	16.10	0	4,163	0.00%
2021/01/21	1	16.30	0	0.00	16.00	1	4,192	0.02%
2021/01/20	1	16.05	22	16.00	15.95	-21	4,184	-0.50%
2021/01/19	12	16.37	1	16.30	16.35	11	4,174	0.26%
2021/01/18	1	16.40	0	0.00	16.40	1	4,168	0.02%
2021/01/15	6	16.60	11	16.65	16.55	-5	4,188	-0.12%
2021/01/14	8	16.98	1	17.05	16.85	7	4,248	0.16%
2021/01/13	10	16.68	4	16.78	16.65	6	4,225	0.14%
2021/01/12	0	0.00	5	16.76	16.65	-5	4,221	-0.12%
2021/01/11	12.1	16.85	0	0.00	16.90	12.1	4,214	0.29%
2021/01/08	5	16.95	0	0.00	17.00	5	4,411	0.11%
2021/01/07	4	17.10	0.3	17.10	17.10	3.7	4,774	0.08%
2021/01/06	0	0.00	118	17.10	17.05	-118	4,808	-2.45%	大賣/鉅額交易
2021/01/05	1	17.35	0	0.00	17.35	1	4,774	0.02%
2021/01/04	5	17.35	8	17.39	17.30	-3	4,774	-0.06%
2020/12/31	0	0.00	5	17.35	17.45	-5	4,758	-0.11%
2020/12/30	62	17.58	7	17.58	17.35	55	4,737	1.16%
2020/12/29	0	0.00	6	17.33	17.20	-6	4,682	-0.13%
2020/12/28	0	0.00	1	17.20	17.20	-1	4,676	-0.02%
2020/12/25	12	17.50	7	17.50	17.50	5	4,625	0.11%
2020/12/24	30	17.30	1	17.20	17.45	29	4,591	0.63%
2020/12/23	31	17.19	2	17.00	17.20	29	4,550	0.64%
2020/12/22	20	16.92	122	16.87	16.85	-102	4,588	-2.22%	大賣/鉅額交易
2020/12/21	121	17.45	13	17.35	17.40	108	4,620	2.34%	大買/鉅額交易
2020/12/18	5	17.10	5	17.26	17.05	0	4,562	0.00%
2020/12/17	10	16.95	5	16.95	17.00	5	4,528	0.11%
2020/12/16	2.1	16.95	0	0.00	16.95	2.1	4,564	0.05%
2020/12/15	35.9	17.07	120	17.00	16.85	-84.1	4,741	-1.77%	大賣/
2020/12/14	120	17.25	2	17.05	17.20	118	4,772	2.47%	大買/鉅額交易
2020/12/11	13	16.73	0	0.00	16.65	13	4,720	0.28%
2020/12/10	2	16.80	121	16.84	16.85	-119	4,697	-2.53%	大賣/鉅額交易
2020/12/09	24	17.05	12	17.00	17.10	12	4,687	0.26%
2020/12/08	120	17.10	7	16.98	17.15	113	4,740	2.38%	大買/鉅額交易
2020/12/07	5	16.75	92	16.76	16.85	-87	4,780	-1.82%
2020/12/04	5	16.78	1	16.85	16.75	4	4,793	0.08%
2020/12/03	0	0.00	8	16.89	16.90	-8	4,781	-0.17%
2020/12/02	5	16.95	0	0.00	16.90	5	4,791	0.10%
2020/12/01	32	16.96	138	17.11	17.00	-106	4,824	-2.20%	大賣/鉅額交易
2020/11/30	16	17.15	40	17.16	17.15	-24	4,856	-0.49%
2020/11/27	14	17.01	3	16.90	17.00	11	4,915	0.22%
2020/11/26	48	16.90	51	16.88	16.90	-3	4,962	-0.06%
2020/11/25	12	16.82	29	16.83	16.80	-17	4,990	-0.34%
2020/11/24	19	17.12	8	17.00	17.00	11	4,971	0.22%
2020/11/23	62	17.47	0	0.00	17.35	62	4,924	1.26%
2020/11/20	2	17.45	8	17.45	17.45	-6	5,025	-0.12%
2020/11/19	58	17.39	0	0.00	17.35	58	5,294	1.10%
2020/11/18	0	0.00	1	17.45	17.35	-1	5,359	-0.02%
2020/11/17	38	17.21	10	17.25	17.25	28	5,357	0.52%
2020/11/16	14	17.35	16	17.33	17.35	-2	5,409	-0.04%
2020/11/13	6	17.42	20	17.40	17.45	-14	5,442	-0.26%
2020/11/12	5	17.36	6	17.38	17.25	-1	5,438	-0.02%
2020/11/11	46	17.47	22	17.39	17.35	24	5,426	0.44%
2020/11/10	25	17.68	7	17.79	17.70	18	5,350	0.34%
2020/11/09	18	18.15	24	17.89	18.20	-6	5,196	-0.12%
2020/11/06	65	17.54	7	17.76	17.45	58	4,885	1.19%
2020/11/05	96	17.57	46.6	17.65	17.85	49.4	4,739	1.04%
2020/11/04	9	17.09	0	0.00	17.10	9	4,665	0.19%
2020/11/03	10	17.20	0	0.00	17.20	10	4,638	0.22%
2020/11/02	58	17.46	129	17.34	17.20	-71	4,600	-1.54%	大賣/
2020/10/30	15.5	16.84	10.2	17.00	16.70	5.3	4,303	0.12%
2020/10/29	2	16.45	5	16.85	16.80	-3	4,256	-0.07%
2020/10/28	7	16.78	5	16.70	16.70	2	4,233	0.05%
2020/10/27	26	16.63	67	16.81	16.75	-41	4,214	-0.97%
2020/10/26	5.2	16.69	21	16.72	16.70	-15.8	4,219	-0.37%
2020/10/23	1	16.80	0	0.00	16.75	1	4,249	0.02%
2020/10/22	0	0.00	29	16.75	16.80	-29	4,258	-0.68%
2020/10/21	0	0.00	12	16.60	16.55	-12	4,196	-0.29%
2020/10/20	0	0.00	1	16.45	16.55	-1	4,247	-0.02%
2020/10/19	1	16.50	0	0.00	16.35	1	4,253	0.02%
2020/10/16	13.5	16.54	14	16.92	16.45	-0.5	4,255	-0.01%
2020/10/15	20	16.97	37	16.92	17.10	-17	4,084	-0.42%
2020/10/14	0	0.00	5	16.02	16.05	-5	3,773	-0.13%
2020/10/13	3	15.75	10	15.84	15.85	-7	3,839	-0.18%
2020/10/12	18	15.62	0	0.00	15.55	18	3,905	0.46%
2020/10/08	2	15.65	4	15.85	15.75	-2	4,013	-0.05%
2020/10/06	12	15.75	0	0.00	15.80	12	4,262	0.28%
2020/10/05	0	0.00	0.3	15.65	15.70	-0.3	4,364	-0.01%
2020/09/30	0	0.00	7	15.51	15.55	-7	4,456	-0.16%
2020/09/29	13	15.62	0	0.00	15.50	13	4,538	0.29%
2020/09/25	1	15.50	29	15.40	15.35	-28	4,846	-0.58%
2020/09/24	5	15.61	5	15.50	15.45	0	5,227	0.00%
2020/09/23	4	15.95	0	0.00	15.95	4	5,783	0.07%
2020/09/22	10	16.15	10	16.15	16.25	0	5,784	0.00%
2020/09/21	15	16.48	0	0.00	16.40	15	5,820	0.26%
2020/09/18	39	16.88	15	16.94	16.65	24	5,810	0.41%
2020/09/17	2	16.50	1	16.45	16.50	1	5,717	0.02%
2020/09/16	6	16.30	5	16.20	16.20	1	5,684	0.02%
2020/09/15	1	16.15	12	16.15	16.15	-11	5,690	-0.19%
2020/09/11	5	16.30	11	16.21	16.15	-6	5,808	-0.10%
2020/09/10	1	16.35	31	16.15	16.00	-30	5,804	-0.52%
2020/09/09	2	15.80	0	0.00	15.80	2	5,840	0.03%
2020/09/08	10	15.97	0	0.00	16.00	10	5,855	0.17%
2020/09/07	10	16.00	0	0.00	15.95	10	5,909	0.17%
2020/09/04	16	16.05	0	0.00	16.10	16	6,053	0.26%
2020/09/03	38	16.65	17	16.61	16.35	21	6,069	0.35%
2020/09/02	6	16.70	9	16.66	16.60	-3	6,117	-0.05%
2020/09/01	0.2	16.25	2	16.45	16.35	-1.8	6,109	-0.03%
2020/08/31	0	0.00	2	16.30	16.25	-2	6,138	-0.03%
2020/08/27	0	0.00	15	16.11	16.00	-15	6,286	-0.24%
2020/08/26	30	16.25	14	16.18	16.20	16	6,542	0.24%
2020/08/25	47	16.36	77	16.38	16.65	-30	6,454	-0.46%
2020/08/24	4	15.90	1	16.10	15.90	3	6,269	0.05%
2020/08/20	8	15.40	10	15.43	15.40	-2	6,313	-0.03%
2020/08/19	7	16.11	0	0.00	16.00	7	6,380	0.11%
2020/08/18	1	15.85	4	15.95	16.00	-3	6,404	-0.05%
2020/08/17	0	0.00	28	15.91	16.00	-28	6,525	-0.43%
2020/08/14	2	15.75	1	15.70	15.70	1	6,647	0.02%
2020/08/13	2	15.75	0	0.00	15.75	2	6,752	0.03%
2020/08/12	3	15.80	2	15.75	15.85	1	6,946	0.01%
2020/08/11	5	16.00	0	0.00	15.85	5	7,281	0.07%
2020/08/10	18	16.08	9	15.98	15.95	9	8,061	0.11%
2020/08/07	6	15.64	2	15.58	15.55	4	8,369	0.05%
2020/08/06	11	15.64	1	15.60	15.65	10	9,305	0.11%
2020/08/05	2	15.60	10	15.60	15.65	-8	9,837	-0.08%
2020/08/04	10	15.35	0	0.00	15.35	10	10,193	0.10%
2020/08/03	10	15.25	0	0.00	15.25	10	10,377	0.10%
2020/07/31	1	15.40	0	0.00	15.50	1	10,532	0.01%
2020/07/30	0	0.00	3	15.50	15.60	-3	10,706	-0.03%
2020/07/29	0	0.00	1.2	15.15	15.25	-1.2	10,805	-0.01%
2020/07/28	32	14.73	18	14.90	14.70	14	10,861	0.13%
2020/07/27	12	15.31	0	0.00	15.20	12	10,938	0.11%
2020/07/24	6	15.33	5	15.25	15.30	1	10,938	0.01%
2020/07/22	2	15.88	32	15.85	15.85	-30	11,124	-0.27%
2020/07/21	4	15.85	4	15.78	15.75	0	11,209	0.00%
2020/07/20	44	15.70	2	15.70	15.65	42	11,208	0.37%
2020/07/17	6	16.01	1	16.25	15.95	5	11,159	0.04%
2020/07/16	29.2	16.43	5	16.49	16.25	24.2	11,111	0.22%
2020/07/15	7	17.35	16	17.49	17.20	-9	11,045	-0.08%
2020/07/14	7	17.72	7	17.66	17.55	0	10,995	0.00%
2020/07/13	11	17.93	21	17.75	17.70	-10	10,934	-0.09%
2020/07/10	12	16.98	4	17.09	17.00	8	11,024	0.07%
2020/07/09	2	17.48	50	17.58	17.40	-48	10,975	-0.44%
2020/07/08	5	17.59	14	17.65	17.60	-9	11,079	-0.08%
2020/07/07	3	17.55	1	17.60	17.60	2	11,074	0.02%
2020/07/06	4	18.09	10	17.96	17.95	-6	10,953	-0.05%
2020/07/03	79	17.66	10	17.63	17.55	69	10,785	0.64%
2020/07/02	87	17.34	102	17.36	17.80	-15	10,372	-0.14%	大賣/
2020/07/01	0	0.00	8.5	16.22	16.20	-8.5	9,737	-0.09%
2020/06/30	0	0.00	4	16.15	16.10	-4	9,700	-0.04%
2020/06/29	0	0.00	2	15.85	15.85	-2	9,651	-0.02%
2020/06/24	39.4	15.94	4.3	15.95	15.85	35.1	9,629	0.36%
2020/06/23	0	0.00	4	15.98	15.90	-4	9,570	-0.04%
2020/06/22	6	16.05	3	16.08	16.10	3	9,603	0.03%
2020/06/19	17	16.26	5	16.39	16.15	12	9,611	0.12%
2020/06/18	5	16.31	17	16.25	16.35	-12	9,566	-0.13%
2020/06/17	20	16.12	1	16.10	16.10	19	9,491	0.20%
2020/06/16	3	16.00	0	0.00	16.10	3	9,457	0.03%
2020/06/12	1	15.35	27	15.33	15.55	-26	9,420	-0.28%
2020/06/11	28	16.02	39	16.24	15.75	-11	9,399	-0.12%
2020/06/10	32	16.10	2	16.05	16.15	30	9,275	0.32%
2020/06/09	2	16.03	3	16.18	16.00	-1	9,269	-0.01%
2020/06/08	4	15.94	12	16.09	16.05	-8	9,227	-0.09%
2020/06/05	5.1	15.79	7	15.76	15.80	-1.9	9,221	-0.02%
2020/06/04	3	15.88	4	15.95	15.90	-1	9,304	-0.01%
2020/06/03	18	15.92	182	16.25	16.00	-164	9,287	-1.77%	大賣/鉅額交易
2020/06/02	217	16.22	33	16.37	16.30	184	9,129	2.02%	大買/鉅額交易
2020/06/01	25	15.77	9	15.85	15.80	16	8,854	0.18%
2020/05/29	47	15.77	11	15.80	15.85	36	8,807	0.41%
2020/05/28	7	15.72	0	0.00	15.55	7	8,738	0.08%
2020/05/27	11.4	15.75	21	15.88	15.70	-9.6	8,731	-0.11%
2020/05/26	37	15.84	17	15.96	15.95	20	8,758	0.23%
2020/05/25	17	15.60	60	15.40	15.60	-43	8,635	-0.50%
2020/05/22	80	15.80	126	15.79	15.55	-46	8,610	-0.53%	大賣/
2020/05/21	154	15.58	102	15.53	15.60	52	8,558	0.61%	大買/大賣/
2020/05/20	43	15.86	40	16.00	15.70	3	8,524	0.04%
2020/05/19	30	15.93	29.5	16.01	15.75	0.5	8,516	0.01%
2020/05/18	94	15.37	219	15.41	15.55	-125	8,593	-1.45%	大賣/鉅額交易
2020/05/15	253.6	16.22	130	16.00	15.75	123.6	8,990	1.37%	大買/大賣/鉅額交易
2020/05/14	102	18.12	66	17.82	17.45	36	8,293	0.43%	大買/
2020/05/13	202	18.17	157	18.56	17.90	45	7,864	0.57%	大買/大賣/
2020/05/12	130	16.99	124	17.06	17.40	6	6,924	0.09%	大買/大賣/
2020/05/11	43	16.54	10.4	16.54	16.55	32.6	6,382	0.51%
2020/05/08	13	15.12	40	15.19	15.05	-27	6,017	-0.45%
2020/05/07	64.5	14.94	60	14.91	15.10	4.5	5,821	0.08%
2020/05/06	14	14.33	16	14.53	14.60	-2	5,649	-0.04%
2020/05/05	12	13.62	60	14.02	14.00	-48	5,461	-0.88%
2020/05/04	167	13.38	91	13.47	13.45	76	5,317	1.43%	大買/
2020/04/30	71	13.41	109	13.39	13.25	-38	5,214	-0.73%	大賣/
2020/04/29	10	13.05	10	13.05	13.10	0	5,079	0.00%
2020/04/28	19	13.27	3	13.15	13.05	16	5,051	0.32%
2020/04/27	104	13.30	27	13.35	13.30	77	4,986	1.54%	大買/
2020/04/24	12	12.65	0	0.00	12.55	12	4,781	0.25%
2020/04/23	11	12.25	10	12.30	12.45	1	4,658	0.02%
2020/04/22	0	0.00	40	12.25	12.25	-40	4,614	-0.87%
2020/04/21	42	12.17	1	12.40	12.00	41	4,576	0.90%
2020/04/20	5	12.15	18	12.25	12.35	-13	4,499	-0.29%
2020/04/17	20	12.26	111	12.16	12.10	-91	4,465	-2.04%	大賣/
2020/04/16	0	0.00	15	12.36	12.30	-15	4,395	-0.34%
2020/04/15	362	12.62	348	12.49	12.45	14	4,350	0.32%	大買/大賣/
2020/04/14	0	11.85	0	0.00	11.85	0	4,120	0.00%
2020/04/13	16	12.02	6	11.89	11.85	10	4,060	0.25%
2020/04/10	0	0.00	16	11.23	11.45	-16	3,850	-0.42%
2020/04/09	0	10.45	0	0.00	10.45	0	3,790	0.00%
2020/04/07	10	10.25	0	0.00	10.45	10	3,751	0.27%
2020/04/06	0	10.10	0	0.00	10.20	0	3,740	0.00%
2020/04/01	0	0.00	40	10.04	10.10	-40	3,734	-1.07%
2020/03/31	0	10.10	0	0.00	10.00	0	3,763	0.00%
2020/03/30	15	10.00	0	0.00	10.10	15	4,006	0.37%
2020/03/27	35	10.51	24	10.29	10.15	11	4,040	0.27%
2020/03/25	30	10.30	160	10.16	10.10	-130	4,308	-3.02%	大賣/鉅額交易
2020/03/24	2	9.99	0	0.00	9.90	2	4,301	0.05%
2020/03/23	25	9.59	30	9.65	9.54	-5	4,283	-0.12%
2020/03/20	10.1	10.05	0	0.00	10.00	10.1	4,271	0.24%
2020/03/19	7	9.20	51	9.26	9.30	-44	4,231	-1.04%
2020/03/18	150	10.57	0	0.00	10.20	150	4,130	3.63%	大買/鉅額交易
2020/03/17	6	10.36	0	0.00	10.30	6	4,094	0.15%
2020/03/16	0.1	10.85	261	11.17	10.80	-260.9	4,043	-6.45%	大賣/鉅額交易
2020/03/13	155	10.93	55	10.76	11.05	100	3,995	2.50%	大買/
2020/03/12	112	11.70	19	11.78	11.50	93	3,924	2.37%	大買/
2020/03/11	85	12.21	29	12.04	11.90	56	3,842	1.46%
2020/03/10	75	12.11	12	12.00	12.20	63	3,761	1.67%
2020/03/09	12	11.40	5	11.48	11.30	7	3,579	0.20%
2020/03/06	1	11.80	0	0.00	11.80	1	3,517	0.03%
2020/03/04	2	11.85	0	0.00	11.85	2	3,487	0.06%
2020/03/02	5	11.80	1	11.70	11.80	4	3,427	0.12%
2020/02/27	5	11.95	600	11.84	11.85	-595	3,363	-17.69%	大賣/鉅額交易
2020/02/26	3	12.20	1	12.15	12.25	2	3,242	0.06%
2020/02/25	100	11.95	8	11.88	12.05	92	3,198	2.88%
2020/02/24	36	12.23	62	12.29	12.15	-26	3,125	-0.83%
2020/02/21	45	12.51	27	12.46	12.40	18	3,030	0.59%
2020/02/20	75	12.70	31	12.75	12.75	44	2,905	1.51%
2020/02/19	181	12.58	56	12.64	12.60	125	2,780	4.50%	大買/鉅額交易
2020/02/18	126	12.51	104	12.44	12.65	22	2,495	0.88%	大買/大賣/
2020/02/17	40	11.55	20	11.25	11.50	20	1,754	1.14%
2020/02/14	3	10.90	1	11.00	10.95	2	1,619	0.12%
2020/02/12	25	10.64	0	0.00	10.60	25	1,601	1.56%
2020/02/11	83	10.42	0	0.00	10.65	83	1,604	5.17%
2020/02/10	40	10.30	0	0.00	10.30	40	1,675	2.39%
2020/02/07	0	0.00	10	10.40	10.45	-10	1,705	-0.59%
2020/02/06	32	10.35	1	10.30	10.35	31	1,698	1.83%
2020/01/31	21	10.45	0	0.00	10.45	21	1,694	1.24%
2020/01/30	5	10.25	18	10.25	10.20	-13	1,673	-0.78%
2020/01/16	2	10.80	0	0.00	10.80	2	1,644	0.12%
2020/01/14	5	10.75	0	0.00	10.80	5	1,637	0.31%
2020/01/10	6	10.85	0	0.00	10.75	6	1,635	0.37%
2020/01/09	21	10.89	0	0.00	10.80	21	1,618	1.30%
2020/01/08	0	0.00	2	10.70	10.65	-2	1,619	-0.12%
2020/01/07	20	10.90	0	0.00	10.95	20	1,602	1.25%
2020/01/06	10	10.95	0	0.00	10.90	10	1,603	0.62%
2020/01/03	0	0.00	1	11.10	11.00	-1	1,593	-0.06%
2020/01/02	30	11.25	5	11.20	11.20	25	1,569	1.59%
2019/12/30	0	0.00	32	11.30	11.25	-32	1,571	-2.04%
2019/12/27	0	0.00	1	11.35	11.30	-1	1,579	-0.06%
2019/12/26	2	11.55	0	0.00	11.45	2	1,588	0.13%
2019/12/25	60	11.47	2	11.25	11.45	58	1,534	3.78%
2019/12/24	5	11.25	2	11.30	11.15	3	1,277	0.23%
2019/12/23	113	11.42	53	11.53	11.45	60	1,265	4.74%	大買/
2019/12/20	5	11.60	12	11.69	11.90	-7	1,067	-0.66%
2019/12/19	106	10.81	13	10.60	10.85	93	882	10.54%	大買/
2019/12/18	10	10.50	3	10.55	10.55	7	876	0.80%
2019/12/13	1	10.35	0	0.00	10.35	1	859	0.12%
2019/12/12	2	10.48	58.4	10.40	10.50	-56.4	859	-6.56%
2019/12/10	111	10.35	0	0.00	10.40	111	859	12.92%	大買/鉅額交易
2019/12/09	0	0.00	1	10.35	10.25	-1	851	-0.12%
2019/12/03	0	0.00	2	10.15	10.20	-2	954	-0.21%
2019/12/02	11	10.20	0	0.00	10.25	11	972	1.13%
2019/11/28	1	10.30	0	0.00	10.25	1	1,009	0.10%
2019/11/15	0	0.00	2	10.20	10.20	-2	1,014	-0.20%
2019/11/14	5	10.15	0	0.00	10.15	5	1,017	0.49%
2019/11/13	1	10.25	0	0.00	10.25	1	1,003	0.10%
2019/11/12	2	10.30	0	0.00	10.35	2	1,016	0.20%
2019/11/11	10	10.50	0	0.00	10.40	10	1,011	0.99%
2019/11/07	3	10.70	2	10.65	10.75	1	1,085	0.09%
2019/11/06	2	10.60	0	0.00	10.60	2	990	0.20%
2019/11/01	12	10.22	0	0.00	10.25	12	976	1.23%
2019/10/29	6	10.30	0	0.00	10.35	6	1,001	0.60%
2019/10/28	10	10.30	0	0.00	10.35	10	1,004	1.00%
2019/10/25	0	0.00	5	10.35	10.35	-5	1,009	-0.50%
2019/10/21	2	10.30	0	0.00	10.40	2	1,042	0.19%
2019/10/18	1	10.25	0	0.00	10.30	1	1,047	0.10%
2019/10/17	9	10.25	0	0.00	10.25	9	1,046	0.86%
2019/10/16	2	10.25	0	0.00	10.30	2	1,053	0.19%
2019/10/15	10	10.30	0	0.00	10.30	10	1,057	0.95%
2019/10/14	8	10.33	0	0.00	10.35	8	1,112	0.72%
2019/10/08	11	10.38	0	0.00	10.40	11	1,163	0.95%
2019/10/07	37	10.42	0	0.00	10.40	37	1,200	3.08%
2019/10/03	10	10.64	0	0.00	10.65	10	1,208	0.83%
2019/10/02	16	10.43	0	0.00	10.70	16	1,198	1.33%
2019/10/01	5	10.45	0	0.00	10.45	5	1,179	0.42%
2019/09/27	6	10.55	0	0.00	10.50	6	1,186	0.51%
2019/09/24	23	10.45	0	0.00	10.45	23	1,160	1.98%
2019/09/23	0	0.00	4	10.45	10.45	-4	1,165	-0.34%
2019/09/19	2	10.45	0	0.00	10.50	2	1,136	0.18%
2019/09/18	3	10.45	0	0.00	10.50	3	1,140	0.26%
2019/09/12	6	10.56	0	0.00	10.45	6	1,147	0.52%
2019/09/11	1	10.55	10	10.55	10.55	-9	1,152	-0.78%
2019/09/10	1	10.65	0	0.00	10.65	1	1,198	0.08%
2019/09/09	1	10.55	1	10.55	10.55	0	1,259	0.00%
2019/09/06	24	10.40	2	10.45	10.40	22	1,281	1.72%
2019/09/05	48	10.76	46	10.79	10.65	2	1,285	0.16%
2019/09/04	3	10.35	5	10.30	10.55	-2	1,216	-0.16%
2019/09/03	20	10.25	5	10.30	10.30	15	1,210	1.24%
2019/08/29	0	0.00	12	9.80	9.80	-12	1,170	-1.02%
2019/08/23	2	9.94	0	0.00	9.96	2	1,189	0.17%
2019/08/22	0	0.00	5	9.98	9.97	-5	1,212	-0.41%
2019/08/21	0	0.00	0.8	9.90	9.95	-0.8	1,216	-0.07%
2019/08/19	10	9.77	0	0.00	9.76	10	1,219	0.82%
2019/08/16	0	0.00	1	9.86	9.80	-1	1,214	-0.08%
2019/08/15	6	9.74	0	0.00	9.80	6	1,216	0.49%
2019/08/14	0	0.00	1	10.10	9.97	-1	1,202	-0.08%
2019/08/13	2	9.99	11	10.11	10.15	-9	1,195	-0.75%
2019/08/12	0	9.91	5	9.92	9.91	-5	1,099	-0.45%
2019/08/08	0	0.00	7	9.76	9.75	-7	1,101	-0.64%
2019/08/05	6	9.90	10	9.89	9.88	-4	1,139	-0.35%
2019/08/02	16	10.03	15	9.99	9.99	1	1,130	0.09%
2019/08/01	5	10.20	0	0.00	10.20	5	1,120	0.45%
2019/07/30	0	0.00	20	10.30	10.30	-20	1,128	-1.77%
2019/07/25	0	0.00	2	10.35	10.35	-2	1,133	-0.18%
2019/07/17	0	0.00	3	10.55	10.60	-3	1,109	-0.27%
2019/07/16	1	10.55	0	0.00	10.65	1	1,113	0.09%
2019/07/12	1	10.60	0	0.00	10.50	1	1,083	0.09%
2019/07/09	1	11.05	0	0.00	10.95	1	1,039	0.10%
2019/07/02	1	11.20	0	0.00	11.20	1	1,111	0.09%
2019/07/01	2	11.30	0	0.00	11.20	2	1,131	0.18%
2019/06/26	0	0.00	5	11.35	11.25	-5	1,179	-0.42%
2019/06/21	40	11.56	2	11.45	11.45	38	1,351	2.81%
2019/06/20	42	11.64	40	11.60	11.65	2	1,341	0.15%
2019/06/19	13	11.50	0	0.00	11.55	13	1,341	0.97%
2019/06/18	0	0.00	16	11.51	11.45	-16	1,337	-1.20%
2019/06/17	7	12.36	0	0.00	12.40	7	1,299	0.54%
2019/06/13	1	12.40	0	0.00	12.40	1	1,261	0.08%
2019/06/12	22	12.30	0	0.00	12.25	22	1,258	1.75%
2019/06/10	0	0.00	10	12.30	12.35	-10	1,257	-0.80%
2019/06/05	2	12.25	0	0.00	12.30	2	1,290	0.16%
2019/06/04	10	12.30	0	0.00	12.20	10	1,290	0.77%
2019/06/03	0	0.00	10	12.23	12.20	-10	1,294	-0.77%
2019/05/30	20	12.20	0	0.00	12.20	20	1,320	1.51%
2019/05/21	0	0.00	1	11.80	11.90	-1	1,379	-0.07%
2019/05/13	5	12.15	0	0.00	11.90	5	1,486	0.34%
2019/05/10	20	12.30	0	0.00	12.35	20	1,481	1.35%
2019/05/07	5	12.35	5	12.40	12.40	0	1,472	0.00%
2019/05/03	5	12.55	0	0.00	12.55	5	1,472	0.34%
2019/05/02	5	12.45	0	0.00	12.55	5	1,479	0.34%
2019/04/26	2	12.30	0	0.00	12.30	2	1,497	0.13%
2019/04/23	0	0.00	8	12.30	12.30	-8	1,511	-0.53%
2019/04/22	2	12.35	0	0.00	12.30	2	1,505	0.13%
2019/04/19	0	0.00	8	12.50	12.45	-8	1,499	-0.53%
2019/04/18	12	12.51	0	0.00	12.40	12	1,511	0.79%
2019/04/17	1	12.75	0	0.00	12.75	1	1,485	0.07%
2019/04/15	2	12.85	0	0.00	12.80	2	1,474	0.14%
2019/04/12	4	12.85	0	0.00	12.90	4	1,489	0.27%
2019/04/11	2	12.90	0	0.00	12.90	2	1,490	0.13%
2019/04/09	0	0.00	2	13.10	13.05	-2	1,483	-0.13%
2019/04/03	21	12.90	0	0.00	12.95	21	1,426	1.47%
2019/04/01	0	0.00	2	13.23	13.10	-2	1,418	-0.14%
2019/03/29	0	0.00	3	13.20	13.20	-3	1,410	-0.21%
2019/03/28	5	13.30	20	13.15	13.05	-15	1,409	-1.06%
2019/03/27	30	13.30	3	13.45	13.30	27	1,441	1.87%
2019/03/26	1	12.90	1	13.45	13.45	0	1,336	0.00%
2019/03/25	26	12.85	0	0.00	12.90	26	1,435	1.81%
2019/03/22	21	12.90	2	12.90	12.95	19	1,585	1.20%
2019/03/21	0	12.90	0	0.00	12.90	0	1,683	0.00%
2019/03/20	41	12.95	0	0.00	12.90	41	1,774	2.31%
2019/03/19	20	13.00	0	0.00	13.00	20	1,799	1.11%
2019/03/18	0	0.00	5	12.95	12.95	-5	1,844	-0.27%
2019/03/15	1	12.85	4	12.85	12.85	-3	1,807	-0.17%
2019/03/14	2	12.90	0	0.00	12.90	2	1,798	0.11%
2019/03/12	0	12.90	0	0.00	12.95	0	1,840	0.00%
2019/03/11	0	12.90	0	0.00	12.95	0	1,833	0.00%
2019/03/08	0	12.95	0	0.00	12.95	0	1,863	0.00%
2019/03/07	0	12.95	0	0.00	12.95	0	1,872	0.00%
2019/03/06	0	12.95	0	0.00	13.00	0	1,890	0.00%
2019/03/05	1	13.00	0	0.00	13.00	1	1,888	0.05%
2019/02/21	20	13.00	0	0.00	13.05	20	2,166	0.92%
2019/02/20	0	0.00	4	13.28	13.20	-4	2,328	-0.17%
2019/02/18	51	13.02	71	12.98	13.15	-20	2,373	-0.84%
2019/02/15	0	0.00	20	13.25	13.30	-20	2,330	-0.86%
2019/02/13	0	0.00	20	13.20	13.15	-20	2,462	-0.81%
2019/02/12	5	13.04	7	13.09	13.20	-2	2,515	-0.08%
2019/02/11	2	13.15	0	0.00	13.05	2	2,518	0.08%
2019/01/28	21	13.20	0	0.00	13.25	21	2,566	0.82%
2019/01/23	0	13.20	0	0.00	13.20	0	2,874	0.00%
2019/01/22	20	13.20	0	0.00	13.20	20	2,882	0.69%
2019/01/21	20	13.35	20	13.30	13.30	0	2,931	0.00%
2019/01/11	2	13.25	0	0.00	13.25	2	3,338	0.06%
2019/01/10	1	13.50	1	13.35	13.35	0	3,587	0.00%
2019/01/09	1	13.30	10	13.35	13.35	-9	3,747	-0.24%
2019/01/08	0	0.00	2	13.30	13.25	-2	3,978	-0.05%
2019/01/07	3	13.30	0	0.00	13.25	3	4,088	0.07%
2018/12/27	1	13.20	1	13.30	13.15	0	4,233	0.00%
2018/12/26	0	0.00	2	13.15	13.05	-2	4,242	-0.05%
2018/12/21	0	0.00	2	13.20	13.25	-2	4,261	-0.05%
2018/12/20	4	13.35	0	0.00	13.30	4	4,247	0.09%
2018/12/19	5	13.70	18	13.61	13.55	-13	4,263	-0.30%
2018/12/18	21	13.98	7	13.77	13.60	14	4,242	0.33%
2018/12/17	7	14.58	2	14.58	14.55	5	4,124	0.12%
2018/12/14	10	14.19	0	0.00	14.20	10	3,983	0.25%
2018/12/13	0	0.00	39	14.10	13.80	-39	3,897	-1.00%
2018/12/11	2	13.75	0	0.00	13.70	2	3,783	0.05%
2018/12/07	5	13.45	0	0.00	13.45	5	3,748	0.13%
2018/12/06	0	0.00	36	13.43	13.35	-36	3,762	-0.96%
2018/12/05	5	13.70	0	0.00	13.65	5	3,739	0.13%
2018/12/04	45	13.94	0	0.00	13.90	45	3,748	1.20%
2018/12/03	1	13.95	0	0.00	14.00	1	3,758	0.03%
2018/11/30	2	13.85	2	13.80	13.85	0	3,746	0.00%
2018/11/23	0	0.00	3	13.55	13.60	-3	3,663	-0.08%
2018/11/22	0	0.00	20	14.08	13.70	-20	3,741	-0.53%
2018/11/21	23	13.99	0	0.00	14.00	23	3,717	0.62%
2018/11/20	16	14.41	13	14.39	14.15	3	3,694	0.08%
2018/11/19	7	13.96	0	0.00	13.95	7	3,601	0.19%
2018/11/16	0	0.00	5	13.40	13.40	-5	3,534	-0.14%
2018/11/15	0	0.00	67	13.75	13.55	-67	3,504	-1.91%
2018/11/14	2	14.00	0	0.00	14.00	2	3,462	0.06%
2018/11/13	10	14.10	0	0.00	14.00	10	3,438	0.29%
2018/11/09	10	13.85	13	13.89	13.95	-3	3,342	-0.09%
2018/11/06	6	13.73	1	13.60	13.45	5	3,478	0.14%
2018/11/05	10	13.90	16	13.82	13.80	-6	3,471	-0.17%
2018/11/02	10	13.85	10	14.00	13.80	0	3,455	0.00%
2018/11/01	46	13.98	40	13.98	13.75	6	3,406	0.18%
2018/10/31	20	14.01	19	14.02	13.90	1	3,343	0.03%
2018/10/30	0	0.00	1	13.00	13.20	-1	3,203	-0.03%
2018/10/29	1	13.15	3	13.35	13.15	-2	3,211	-0.06%
2018/10/26	0	0.00	1	13.45	12.85	-1	3,192	-0.03%
2018/10/23	0	0.00	10	13.85	13.80	-10	3,108	-0.32%
2018/10/22	10	14.02	2	14.00	13.90	8	3,110	0.26%
2018/10/19	45	14.01	47	13.96	14.00	-2	3,204	-0.06%
2018/10/18	15	14.04	26	13.85	14.40	-11	3,094	-0.36%
2018/10/17	13	13.46	10	13.60	13.65	3	2,852	0.11%
2018/10/16	10	13.30	10	13.33	13.25	0	2,719	0.00%
2018/10/15	0	0.00	1.6	12.28	12.65	-1.6	2,523	-0.06%
2018/10/11	2	11.50	0	0.00	11.45	2	2,510	0.08%
2018/10/08	7	12.59	46	12.79	12.65	-39	2,496	-1.56%
2018/10/05	3	13.00	3	12.85	12.75	0	2,516	0.00%
2018/10/04	0	0.00	4	13.40	13.40	-4	2,557	-0.16%
2018/10/03	6	13.90	0	0.00	13.60	6	2,559	0.23%
2018/10/01	1	14.30	0	0.00	14.35	1	2,542	0.04%
2018/09/28	20	14.35	0	0.00	14.35	20	2,553	0.78%
2018/09/27	20	14.45	12	14.41	14.45	8	2,593	0.31%
2018/09/26	4	14.53	0	0.00	14.50	4	2,614	0.15%
2018/09/21	0	0.00	0.1	14.35	14.35	-0.1	2,592	0.00%
2018/09/20	0	0.00	8	14.42	14.30	-8	2,631	-0.30%
2018/09/19	0	14.35	0.1	14.35	14.35	-0.1	2,641	0.00%
2018/09/18	0	0.00	0	14.30	14.30	0	2,650	0.00%
2018/09/13	6	14.30	0	0.00	14.30	6	2,714	0.22%
2018/09/12	0.2	14.30	0	0.00	14.30	0.2	2,805	0.01%
2018/09/11	0	0.00	12	14.42	14.50	-12	2,841	-0.42%
2018/09/10	11	14.40	0	0.00	14.35	11	2,891	0.38%
2018/09/06	3	14.47	3	14.50	14.80	0	2,902	0.00%
2018/09/04	9	14.76	0	0.00	14.70	9	2,959	0.30%
2018/09/03	8	14.83	0	0.00	14.75	8	3,004	0.27%
2018/08/31	5	14.85	0	0.00	15.00	5	3,040	0.16%
2018/08/30	2	14.85	7	14.90	14.90	-5	3,092	-0.16%
2018/08/29	15	14.89	0	0.00	15.00	15	3,186	0.47%
2018/08/28	0	0.00	1	14.70	14.75	-1	3,146	-0.03%
2018/08/23	0	0.00	2	14.78	14.95	-2	3,310	-0.06%
2018/08/22	0	0.00	40	14.40	14.35	-40	3,294	-1.21%
2018/08/20	0	0.00	60	14.43	14.30	-60	3,478	-1.72%
2018/08/17	0	0.00	136	14.48	14.50	-136	3,554	-3.83%	大賣/鉅額交易
2018/08/16	2	14.38	141	14.39	14.35	-139	3,703	-3.75%	大賣/鉅額交易
2018/08/15	10	14.82	0	0.00	14.60	10	3,744	0.27%
2018/08/14	91	14.81	2	15.08	15.15	89	3,688	2.41%
2018/08/13	31	14.58	0	0.00	14.65	31	3,677	0.84%
2018/08/08	0.4	14.75	0	0.00	14.75	0.4	3,747	0.01%
2018/08/07	32	14.85	4	14.75	14.80	28	3,834	0.73%
2018/08/06	7	15.11	1.6	15.09	14.90	5.4	3,906	0.14%
2018/08/03	0	0.00	5	14.70	14.75	-5	4,092	-0.12%
2018/08/02	45	14.62	16	14.65	14.50	29	4,098	0.71%
2018/08/01	21	14.90	2	14.90	14.85	19	4,099	0.46%
2018/07/31	1	15.15	1	15.25	14.85	0	4,151	0.00%
2018/07/26	13	14.94	1.8	15.04	15.25	11.2	4,310	0.26%
2018/07/25	3	13.95	2	14.05	14.85	1	4,212	0.02%
2018/07/24	0.2	13.70	0	0.00	13.65	0.2	4,231	0.00%
2018/07/23	40	14.00	0	0.00	13.85	40	4,259	0.94%
2018/07/11	0	0.00	2	13.35	13.30	-2	4,307	-0.05%
2018/07/10	32	13.05	0	0.00	13.40	32	4,313	0.74%
2018/07/05	0	0.00	40	12.35	12.20	-40	4,417	-0.91%
2018/07/04	0	0.00	0	12.75	12.75	0	4,440	0.00%
2018/07/03	0	0.00	33	12.98	13.00	-33	4,567	-0.72%
2018/07/02	0	0.00	2	12.90	12.90	-2	4,943	-0.04%
2018/06/29	10	12.95	40	12.93	13.00	-30	5,042	-0.59%
2018/06/26	1	13.00	6	12.99	13.00	-5	5,290	-0.09%
2018/06/25	0	0.00	1	13.25	13.20	-1	5,337	-0.02%
2018/06/20	10	13.30	0	0.00	13.30	10	5,620	0.18%
2018/06/12	1	13.50	0	0.00	13.35	1	6,871	0.01%
2018/06/11	3	13.37	0	0.00	13.35	3	6,883	0.04%
2018/06/08	1	13.15	30	13.18	13.15	-29	6,885	-0.42%
2018/06/06	3	13.20	10	13.21	13.15	-7	7,018	-0.10%
2018/06/05	0	0.00	3	13.25	13.20	-3	7,125	-0.04%
2018/06/04	0	0.00	21	13.23	13.25	-21	7,205	-0.29%
2018/06/01	0	0.00	10	13.30	13.35	-10	7,274	-0.14%
2018/05/30	0	0.00	2	13.25	13.40	-2	7,388	-0.03%
2018/05/29	0	0.00	51	13.35	13.40	-51	7,437	-0.69%
2018/05/28	6	13.91	1	13.50	13.55	5	7,573	0.07%
2018/05/25	1	13.95	0	0.00	13.90	1	7,506	0.01%
2018/05/24	11	14.28	21	14.23	14.00	-10	7,520	-0.13%
2018/05/23	21	14.05	1	14.10	14.00	20	7,480	0.27%
2018/05/22	20	14.10	20	14.10	14.05	0	7,632	0.00%
2018/05/21	16	14.00	5	13.95	14.05	11	7,696	0.14%
2018/05/18	10	14.15	0	0.00	14.15	10	7,657	0.13%
2018/05/17	6	14.49	21	14.59	14.30	-15	7,670	-0.20%
2018/05/16	0	0.00	4	14.25	14.15	-4	7,549	-0.05%
2018/05/15	6	14.51	50	14.50	14.55	-44	7,525	-0.58%
2018/05/14	1	14.40	1	14.15	14.45	0	7,541	0.00%
2018/05/11	1	13.80	5	13.84	13.85	-4	7,494	-0.05%
2018/05/10	8	14.04	0	0.00	13.90	8	7,472	0.11%
2018/05/09	0	13.95	0	0.00	14.05	0	7,506	0.00%
2018/05/08	12	14.03	13	14.08	14.10	-1	7,543	-0.01%
2018/05/07	17	14.25	10	14.20	14.10	7	7,519	0.09%
2018/05/04	29	14.44	8	14.50	14.50	21	7,452	0.28%
2018/05/03	57	14.30	19	14.36	14.35	38	7,388	0.51%
2018/05/02	18	14.15	24	14.47	14.15	-6	7,332	-0.08%
2018/04/30	0	0.00	15	13.59	13.70	-15	7,121	-0.21%
2018/04/26	0	0.00	8	13.90	13.55	-8	7,124	-0.11%
2018/04/25	0	0.00	5	13.89	13.90	-5	7,113	-0.07%
2018/04/24	16	13.65	6	13.70	13.95	10	7,126	0.14%
2018/04/23	3	13.55	0	0.00	13.60	3	7,048	0.04%
2018/04/20	21	13.45	22	13.50	13.60	-1	7,065	-0.01%
2018/04/19	27	13.43	38	13.34	13.50	-11	7,125	-0.15%
2018/04/18	25	13.21	25	13.21	13.15	0	7,109	0.00%
2018/04/17	48	13.45	50	13.51	13.15	-2	7,344	-0.03%
2018/04/16	58	13.47	55	13.56	13.35	3	7,277	0.04%
2018/04/13	40	13.55	90	13.49	13.45	-50	7,362	-0.68%
2018/04/12	69	14.07	30	14.17	13.70	39	7,371	0.53%
2018/04/11	15	13.90	3	13.95	13.90	12	7,300	0.16%
2018/04/10	50	13.59	23	13.61	13.65	27	7,272	0.37%
2018/04/09	12	13.06	58	13.37	13.60	-46	7,307	-0.63%
2018/04/03	160	13.65	18	13.64	13.45	142	7,306	1.94%	大買/鉅額交易
2018/04/02	145	14.92	26	15.35	14.90	119	7,031	1.69%	大買/鉅額交易
2018/03/31	21	15.06	12	15.03	15.10	9	7,022	0.13%
2018/03/30	5	14.95	6	14.90	14.85	-1	6,969	-0.01%
2018/03/29	11	14.70	18	14.89	14.70	-7	6,983	-0.10%
2018/03/28	2	14.70	0	0.00	14.90	2	6,937	0.03%
2018/03/27	0	0.00	6	15.15	15.10	-6	6,874	-0.09%
2018/03/26	0	0.00	8	14.95	14.75	-8	6,783	-0.12%
2018/03/23	1	14.60	13	14.16	14.65	-12	6,863	-0.17%
2018/03/22	46	15.24	29	15.18	14.90	17	6,925	0.25%
2018/03/21	41	15.04	48	15.42	15.45	-7	6,574	-0.11%
2018/03/20	14	14.28	15	14.06	14.05	-1	5,967	-0.02%
2018/03/19	1	14.65	0	0.00	14.70	1	5,815	0.02%
2018/03/16	0	0.00	12	14.74	14.70	-12	5,778	-0.21%
2018/03/15	5	14.50	8	14.62	14.65	-3	5,752	-0.05%
2018/03/14	11	14.70	23	14.74	14.70	-12	5,719	-0.21%
2018/03/13	25	14.47	7	14.49	14.65	18	5,651	0.32%
2018/03/12	16	14.55	41	14.32	14.50	-25	5,591	-0.45%
2018/03/09	35	14.00	15	13.97	13.90	20	5,443	0.37%
2018/03/08	33	14.24	0	0.00	14.25	33	5,308	0.62%
2018/03/07	11	13.71	5	13.70	13.85	6	5,211	0.12%
2018/03/06	21	13.42	47	13.61	13.45	-26	5,185	-0.50%
2018/03/05	6	13.29	20	13.40	13.40	-14	5,124	-0.27%
2018/03/02	14	13.15	2	13.30	13.40	12	5,121	0.23%
2018/03/01	22	13.30	9	13.14	13.35	13	5,066	0.26%
2018/02/27	1	12.55	1	12.60	12.55	0	4,927	0.00%
2018/02/26	13	12.53	6	12.29	12.55	7	4,883	0.14%
2018/02/23	31	12.47	1	12.60	12.35	30	4,815	0.62%
2018/02/22	52	12.07	6	11.93	12.65	46	4,747	0.97%
2018/02/21	12	11.82	0	0.00	11.85	12	4,580	0.26%
2018/02/12	25	11.44	0	0.00	11.35	25	4,487	0.56%
2018/02/09	0	0.00	1	11.35	11.35	-1	4,480	-0.02%
2018/02/07	1	11.20	16	11.08	11.10	-15	4,415	-0.34%
2018/02/06	1	10.85	25	10.69	10.85	-24	4,401	-0.55%
2018/02/01	2	11.40	0	0.00	11.40	2	4,281	0.05%
2018/01/29	0	0.00	1	11.25	11.25	-1	4,483	-0.02%
2018/01/26	4	11.13	0	0.00	11.15	4	5,062	0.08%
2018/01/25	5	11.27	4	11.30	11.20	1	5,096	0.02%
2018/01/23	2	11.20	1	11.10	11.10	1	5,073	0.02%
2018/01/19	0	0.00	2	11.23	11.15	-2	5,039	-0.04%
2018/01/18	14	11.52	10	11.53	11.25	4	4,995	0.08%
2018/01/17	17	11.65	11	11.29	11.65	6	4,949	0.12%
2018/01/16	0	0.00	17	11.39	11.30	-17	4,880	-0.35%
2018/01/15	2	11.45	1.2	11.62	11.35	0.8	4,838	0.02%
2018/01/12	17	11.62	4	11.58	11.65	13	4,763	0.27%
2018/01/11	21	11.54	13	11.33	11.80	8	4,659	0.17%
2018/01/10	2	10.85	0	0.00	10.80	2	4,385	0.05%
2018/01/09	0	0.00	15	10.58	10.80	-15	4,369	-0.34%
2018/01/08	0	0.00	15	11.02	10.75	-15	4,237	-0.35%
2018/01/05	0	0.00	25	11.00	10.95	-25	4,170	-0.60%
2018/01/04	8	10.98	5	10.95	10.95	3	4,122	0.07%
2018/01/03	5	10.90	9	11.02	11.00	-4	4,066	-0.10%
2018/01/02	15	11.12	1	11.05	11.10	14	3,989	0.35%