大亞 (1609)-新光-台南券商分點個股進出

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

大亞

(1609)

可現股當沖

股價
46.45
漲跌
▲1.55
漲幅
+3.45%
成交量
7,873張
產業
上市電器電纜類股
937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

大亞 (1609)籌碼相關－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南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
2024/11/22	9.1	46.22	75.1	46.43	46.45	-66	5,552	-1.19%
2024/11/21	3	44.73	5	44.74	44.90	-2	5,586	-0.04%
2024/11/20	4.5	44.60	2	44.78	44.55	2.5	5,838	0.04%
2024/11/19	0.1	44.48	1	44.40	44.80	-0.9	6,196	-0.01%
2024/11/18	5.1	44.73	1	44.50	44.35	4.1	6,698	0.06%
2024/11/15	8	45.73	10	45.77	45.40	-2	6,826	-0.03%
2024/11/14	4	44.54	0	0.00	44.60	4	7,066	0.06%
2024/11/13	19.1	45.19	11.2	44.92	44.80	7.9	7,249	0.11%
2024/11/12	12	45.19	4	45.15	45.00	8	7,467	0.11%
2024/11/11	0	0.00	5.1	45.75	45.95	-5.1	7,700	-0.07%
2024/11/08	4	45.65	3.1	46.08	45.25	0.9	8,091	0.01%
2024/11/07	1	46.00	1.4	45.75	45.90	-0.4	8,611	0.00%
2024/11/06	18.3	46.14	12	45.47	45.45	6.3	8,796	0.07%
2024/11/05	8	46.44	2.2	46.43	46.45	5.8	9,130	0.06%
2024/11/04	2	46.03	3	46.23	46.00	-1	9,483	-0.01%
2024/11/01	30	45.69	13	45.26	46.20	17	9,827	0.17%
2024/10/30	5.2	45.21	0	0.00	45.30	5.2	10,068	0.05%
2024/10/29	9	45.70	0.1	46.15	45.40	8.9	10,321	0.09%
2024/10/28	17.3	46.26	10	46.08	46.10	7.3	10,426	0.07%
2024/10/25	2.9	46.37	3	46.40	46.40	-0.1	10,593	0.00%
2024/10/24	17.1	46.70	2.1	46.59	46.30	15	11,070	0.14%
2024/10/23	17	47.27	8	47.05	47.35	9	11,586	0.08%
2024/10/22	7.1	46.79	1	46.75	46.90	6.1	11,907	0.05%
2024/10/21	3	47.30	3	47.47	47.10	0	12,683	0.00%
2024/10/18	32.6	47.53	37.9	47.03	47.00	-5.3	13,586	-0.04%
2024/10/17	6	47.55	2.3	47.52	47.45	3.8	14,151	0.03%
2024/10/16	8.4	47.46	8.1	47.40	47.15	0.4	16,275	0.00%
2024/10/15	17	47.88	11	48.12	47.70	6	16,978	0.04%
2024/10/14	8.1	48.35	6.2	48.26	48.70	1.9	17,972	0.01%
2024/10/11	6.2	47.74	2	47.65	47.65	4.2	18,469	0.02%
2024/10/09	6.3	48.25	0.2	48.25	48.15	6.1	18,783	0.03%
2024/10/08	9	48.64	10	48.58	48.60	-1	19,150	-0.01%
2024/10/07	3	49.42	3.2	49.57	49.35	-0.2	19,529	0.00%
2024/10/04	16.3	49.24	33.4	49.06	49.10	-17.1	19,667	-0.09%
2024/10/01	13	50.42	16	50.37	50.70	-3	19,826	-0.02%
2024/09/30	54.2	51.21	4	50.73	50.70	50.2	20,256	0.25%
2024/09/27	23	51.73	133.9	51.77	52.00	-110.9	20,265	-0.55%	大賣/鉅額交易
2024/09/26	44	50.88	28	51.11	50.60	16	20,263	0.08%
2024/09/25	18	50.47	21.2	50.72	50.50	-3.2	20,460	-0.02%
2024/09/24	31	50.49	12.1	50.29	50.20	18.9	20,868	0.09%
2024/09/23	5	50.96	35.2	51.18	50.70	-30.2	21,472	-0.14%
2024/09/20	18	50.66	12	50.55	50.70	6	22,050	0.03%
2024/09/19	27	50.54	13.2	50.84	50.70	13.8	22,510	0.06%
2024/09/18	21.7	50.78	32.3	50.97	50.60	-10.6	22,550	-0.05%
2024/09/16	235	49.57	217.8	50.45	49.90	17.3	22,607	0.08%	大買/大賣/
2024/09/13	3	48.60	1.5	48.60	48.65	1.5	22,817	0.01%
2024/09/12	5.8	48.30	7.9	48.30	48.45	-2.1	23,113	-0.01%
2024/09/11	5.1	47.16	5.3	47.39	47.70	-0.2	23,391	0.00%
2024/09/10	44.8	47.77	12	46.45	46.40	32.8	24,132	0.14%
2024/09/09	20.5	48.08	40.2	48.13	48.80	-19.7	25,304	-0.08%
2024/09/06	5.2	48.45	6	48.64	48.70	-0.8	25,569	0.00%
2024/09/05	17.2	48.89	6	48.72	48.20	11.2	25,736	0.04%
2024/09/04	40.3	49.48	2.3	49.84	49.35	38	26,178	0.15%
2024/09/03	18.7	52.10	4	52.00	51.60	14.7	26,875	0.05%
2024/09/02	36	53.35	8	53.29	52.70	28	26,911	0.10%
2024/08/30	17.2	53.08	15	52.79	52.90	2.2	26,902	0.01%
2024/08/29	19.1	53.18	8.5	53.25	53.00	10.6	26,974	0.04%
2024/08/28	8	53.81	17	54.16	53.60	-9	27,040	-0.03%
2024/08/27	15	54.47	14	54.24	54.30	1	27,026	0.00%
2024/08/26	42	54.92	31.9	54.60	54.20	10.1	27,084	0.04%
2024/08/23	12.2	55.54	37	54.92	55.80	-24.8	26,997	-0.09%
2024/08/22	33.1	55.98	83.8	56.27	55.60	-50.7	26,965	-0.19%
2024/08/21	123.4	56.19	51.5	56.53	55.60	71.9	26,989	0.27%	大買/
2024/08/20	46.3	55.25	215.1	55.17	56.30	-168.8	27,024	-0.62%	大賣/鉅額交易
2024/08/19	40.1	53.68	54	53.62	53.30	-13.9	26,949	-0.05%
2024/08/16	39.5	54.15	28.3	54.17	54.10	11.2	26,999	0.04%
2024/08/15	48.2	57.13	7	57.24	56.80	41.2	27,016	0.15%
2024/08/14	68.1	57.28	92	57.13	57.20	-23.9	27,424	-0.09%
2024/08/13	174	57.23	141	57.28	57.40	33	27,400	0.12%	大買/大賣/
2024/08/12	53	57.50	57.5	57.62	57.60	-4.5	27,345	-0.02%
2024/08/09	112	56.70	98.7	56.83	56.60	13.3	27,289	0.05%	大買/
2024/08/08	27.5	54.91	11.2	54.82	55.20	16.3	27,027	0.06%
2024/08/07	24.3	53.94	71.8	54.44	55.20	-47.5	27,207	-0.17%
2024/08/06	99.3	50.74	111.9	50.13	51.00	-12.7	27,253	-0.05%	大賣/
2024/08/05	160.4	50.26	202.2	50.10	50.00	-41.8	27,647	-0.15%	大買/大賣/
2024/08/02	54.1	55.47	24.1	55.64	55.30	30	28,361	0.11%
2024/08/01	8	55.54	84	55.07	56.40	-76	29,217	-0.26%
2024/07/31	30.5	55.01	2.3	54.99	54.20	28.2	29,530	0.10%
2024/07/30	22	54.69	19	54.72	55.20	3	30,122	0.01%
2024/07/29	50.7	56.20	37.2	56.06	55.00	13.5	30,715	0.04%
2024/07/26	49.2	56.59	64.4	56.66	57.20	-15.2	30,965	-0.05%
2024/07/23	41.2	56.08	18.4	56.37	55.70	22.8	31,280	0.07%
2024/07/22	210.2	57.86	204.6	56.62	56.00	5.6	31,959	0.02%	大買/大賣/
2024/07/19	85.4	59.38	96.1	59.56	59.00	-10.7	32,416	-0.03%
2024/07/18	91.2	58.53	57.2	58.51	58.70	34.1	33,894	0.10%
2024/07/17	209.3	60.00	301.4	60.00	58.40	-92.1	35,831	-0.26%	大買/大賣/
2024/07/16	112.4	57.15	71.5	57.19	57.30	40.9	36,721	0.11%	大買/
2024/07/15	99.6	56.90	80.5	56.70	57.20	19.1	42,496	0.04%
2024/07/12	54	55.26	52	55.37	55.00	2	44,084	0.00%
2024/07/11	47.2	54.77	9.1	54.48	54.30	38.1	45,321	0.08%
2024/07/10	19	55.26	61.1	55.38	55.50	-42.1	48,804	-0.09%
2024/07/09	38	54.42	117.1	53.98	55.10	-79.1	51,385	-0.15%	大賣/
2024/07/08	28.3	54.41	12.1	54.33	54.10	16.2	52,610	0.03%
2024/07/05	43	55.02	6	55.67	55.00	37	53,494	0.07%
2024/07/04	118.1	55.41	157	55.22	55.50	-38.9	55,074	-0.07%	大買/大賣/
2024/07/03	4	54.30	17	54.38	54.00	-13	56,472	-0.02%
2024/07/02	32	54.41	12.2	54.32	54.20	19.9	57,052	0.03%
2024/07/01	17.5	55.18	27.7	55.42	54.80	-10.2	57,349	-0.02%
2024/06/28	115.1	56.12	52.1	55.93	55.80	63	57,402	0.11%	大買/
2024/06/27	122.2	55.35	375.6	55.43	55.50	-253.5	57,195	-0.44%	大買/大賣/鉅額交易
2024/06/26	291.7	55.27	148.2	55.41	55.40	143.5	57,186	0.25%	大買/大賣/鉅額交易
2024/06/25	145.3	54.52	34.2	54.14	55.00	111.1	57,280	0.19%	大買/鉅額交易
2024/06/24	15.7	53.00	9	52.81	52.70	6.7	57,860	0.01%
2024/06/21	8.4	53.68	48	53.65	53.60	-39.6	60,054	-0.07%
2024/06/20	28.1	53.75	43	53.96	53.50	-14.9	63,423	-0.02%
2024/06/19	72.1	53.97	78	53.29	53.20	-5.9	64,988	-0.01%
2024/06/18	46.1	53.73	53	53.89	54.10	-6.9	65,146	-0.01%
2024/06/17	165.2	54.66	156.3	55.03	53.70	8.9	65,108	0.01%	大買/大賣/
2024/06/14	182.4	54.49	136.3	54.58	54.90	46.2	64,694	0.07%	大買/大賣/
2024/06/13	44.2	51.66	48.4	51.67	51.70	-4.1	63,741	-0.01%
2024/06/12	38.3	51.27	10.2	51.61	51.00	28.1	63,858	0.04%
2024/06/11	56.3	52.02	46.3	51.77	51.40	9.9	65,074	0.02%
2024/06/07	67.9	51.44	73.1	51.53	52.20	-5.2	64,838	-0.01%
2024/06/06	7	48.94	10	49.34	49.10	-3	64,234	0.00%
2024/06/05	20	49.01	16	48.53	48.60	4	64,199	0.01%
2024/06/04	20.3	49.21	36	49.13	48.95	-15.7	64,365	-0.02%
2024/06/03	30.4	49.18	15	49.10	48.90	15.4	64,606	0.02%
2024/05/31	16.2	49.48	17	49.46	49.05	-0.8	66,014	0.00%
2024/05/30	14.6	49.35	10.6	49.90	49.10	4	66,161	0.01%
2024/05/29	17.1	50.90	16.5	50.45	50.30	0.6	66,381	0.00%
2024/05/28	10	50.69	15	50.75	51.00	-5	66,963	-0.01%
2024/05/27	44.3	50.58	60	50.37	50.50	-15.7	67,573	-0.02%
2024/05/24	81.2	49.96	79	49.68	49.50	2.2	67,474	0.00%
2024/05/23	48.9	51.45	34	50.49	50.10	14.9	67,648	0.02%
2024/05/22	37.3	53.22	27	52.82	52.60	10.3	67,442	0.02%
2024/05/21	13.2	53.61	23	53.58	52.90	-9.8	67,454	-0.01%
2024/05/20	206	54.35	171	53.78	53.50	35	67,326	0.05%	大買/大賣/
2024/05/17	58	52.62	67.2	53.08	53.10	-9.2	66,888	-0.01%
2024/05/16	16	52.17	42.4	52.38	52.10	-26.4	66,923	-0.04%
2024/05/15	104.3	53.00	92.1	52.94	52.10	12.2	66,961	0.02%	大買/
2024/05/14	100.2	52.89	109.1	52.59	52.40	-8.9	66,691	-0.01%	大賣/
2024/05/13	34.3	52.53	42.1	52.61	53.00	-7.7	66,475	-0.01%
2024/05/10	36.2	53.00	91.2	52.80	53.60	-55	66,203	-0.08%
2024/05/09	98.3	54.53	49	53.65	53.30	49.2	65,851	0.07%
2024/05/08	195.3	56.04	245	56.14	56.20	-49.7	65,135	-0.08%	大買/大賣/
2024/05/07	310.1	53.99	193.5	53.67	55.80	116.6	64,115	0.18%	大買/大賣/鉅額交易
2024/05/06	42.5	53.02	29.4	52.98	52.90	13.2	63,002	0.02%
2024/05/03	79.1	55.39	38.1	55.08	54.00	41	62,453	0.07%
2024/05/02	58.3	57.30	47.1	57.31	56.30	11.2	61,790	0.02%
2024/04/30	131.8	56.13	126	56.39	56.90	5.8	61,060	0.01%	大買/大賣/
2024/04/29	89.3	58.74	99.2	58.22	57.60	-9.9	60,379	-0.02%
2024/04/26	216.1	60.94	369.1	60.89	60.00	-153	59,620	-0.26%	大買/大賣/鉅額交易
2024/04/25	177.6	60.90	167.3	60.87	60.90	10.3	58,696	0.02%	大買/大賣/
2024/04/24	409.4	59.85	428.1	59.94	60.50	-18.8	57,532	-0.03%	大買/大賣/
2024/04/23	286.5	58.41	297.9	57.89	57.60	-11.4	55,336	-0.02%	大買/大賣/
2024/04/22	548.8	61.60	563.3	60.46	57.80	-14.5	53,268	-0.03%	大買/大賣/
2024/04/19	975.5	64.16	886.1	63.29	64.20	89.4	51,577	0.17%	大買/大賣/
2024/04/18	350.4	63.53	173.2	63.91	64.70	177.2	45,068	0.39%	大買/大賣/鉅額交易
2024/04/17	190	57.50	230.1	57.86	58.90	-40.1	42,476	-0.09%	大買/大賣/
2024/04/16	562.1	55.57	557.9	55.35	53.60	4.3	40,749	0.01%	大買/大賣/
2024/04/15	240.2	55.12	280.2	55.35	55.60	-40	36,988	-0.11%	大買/大賣/
2024/04/12	228.5	47.71	277	48.39	50.60	-48.4	34,024	-0.14%	大買/大賣/
2024/04/11	184.7	46.57	158.4	46.62	46.00	26.3	32,414	0.08%	大買/大賣/
2024/04/10	327.9	46.87	283.3	46.91	46.70	44.7	31,471	0.14%	大買/大賣/
2024/04/09	303.2	45.67	210.5	45.21	45.55	92.7	29,793	0.31%	大買/大賣/
2024/04/08	166	42.97	138.1	43.09	43.10	27.9	28,049	0.10%	大買/大賣/
2024/04/03	133.1	42.25	104	42.08	41.15	29.1	27,536	0.11%	大買/大賣/
2024/04/02	33	42.07	75.6	42.23	41.75	-42.6	27,355	-0.16%
2024/04/01	44	43.08	34.2	42.99	42.60	9.8	27,068	0.04%
2024/03/29	194.1	43.52	40.1	43.25	43.00	154	26,844	0.57%	大買/鉅額交易
2024/03/28	172.2	44.84	148.5	44.55	44.20	23.7	26,243	0.09%	大買/大賣/
2024/03/27	227.4	45.23	225.3	44.93	44.05	2.1	25,546	0.01%	大買/大賣/
2024/03/26	399.3	45.25	447.2	45.14	43.80	-47.9	24,475	-0.20%	大買/大賣/
2024/03/25	496.5	44.39	572.1	44.48	45.40	-75.6	22,208	-0.34%	大買/大賣/
2024/03/22	145.2	41.10	278.8	41.80	42.45	-133.6	18,720	-0.71%	大買/大賣/鉅額交易
2024/03/21	83.8	38.54	39	38.39	38.60	44.8	16,948	0.26%
2024/03/20	15.2	37.63	37.4	37.54	37.35	-22.2	16,636	-0.13%
2024/03/19	112.2	38.54	65.3	38.67	38.10	46.9	16,490	0.28%	大買/
2024/03/18	68.2	38.35	20	38.47	38.45	48.2	16,303	0.30%
2024/03/15	113.1	37.96	33.4	38.03	37.95	79.7	16,333	0.49%	大買/
2024/03/14	239.1	38.24	254	38.34	37.85	-14.9	16,455	-0.09%	大買/大賣/
2024/03/13	24	37.07	26	37.33	36.85	-2	15,554	-0.01%
2024/03/12	28	37.24	34	37.20	37.20	-6	16,240	-0.04%
2024/03/11	7	36.16	2.4	36.16	36.30	4.7	16,078	0.03%
2024/03/08	15.1	36.18	59	36.40	36.05	-43.9	16,116	-0.27%
2024/03/07	42.7	36.94	30.6	37.15	36.70	12.1	16,013	0.08%
2024/03/06	107.2	38.35	129.5	38.21	37.50	-22.3	15,653	-0.14%	大買/大賣/
2024/03/05	35	36.69	36	36.72	36.35	-1	14,187	-0.01%
2024/03/04	45	37.35	77.1	37.37	36.95	-32.1	14,009	-0.23%
2024/03/01	60.6	37.64	67.8	37.77	37.85	-7.2	13,745	-0.05%
2024/02/29	91.7	37.43	56.1	37.17	37.50	35.5	13,258	0.27%
2024/02/27	22.2	36.08	34.2	36.35	35.65	-12.1	12,912	-0.09%
2024/02/26	37.3	36.96	50.7	37.12	36.45	-13.4	12,829	-0.10%
2024/02/23	20.2	36.54	20.3	36.32	36.25	-0.1	12,302	0.00%
2024/02/22	35.1	36.37	41.3	36.45	36.40	-6.2	12,200	-0.05%
2024/02/21	11.1	36.21	4.1	36.36	36.15	7	12,059	0.06%
2024/02/20	17.2	36.46	15	36.13	35.90	2.2	12,000	0.02%
2024/02/19	4	36.49	25	36.43	36.30	-21	11,892	-0.18%
2024/02/16	0	0.00	3	35.70	35.90	-3	11,753	-0.03%
2024/02/15	0	35.00	17.2	35.33	35.25	-17.2	11,571	-0.15%
2024/02/05	9	34.38	1	34.50	34.50	8	11,525	0.07%
2024/02/02	25.6	35.22	20	35.22	34.80	5.6	11,490	0.05%
2024/02/01	5	35.40	3	35.07	35.40	2	11,408	0.02%
2024/01/31	1	34.60	5	35.00	34.95	-4	11,447	-0.03%
2024/01/30	2	35.10	30	35.05	34.90	-28	11,431	-0.24%
2024/01/29	40	34.77	23	34.49	34.80	17	11,439	0.15%
2024/01/26	4.1	34.73	1	34.90	34.60	3.1	11,464	0.03%
2024/01/25	25	34.93	21	35.09	34.85	4	11,468	0.03%
2024/01/24	32	35.50	34	35.35	35.35	-2	11,461	-0.02%
2024/01/23	11.1	35.43	1.1	35.50	35.40	10	11,477	0.09%
2024/01/22	13	35.27	12	35.53	35.35	1	11,439	0.01%
2024/01/19	15.5	35.14	18.1	34.87	34.80	-2.5	11,317	-0.02%
2024/01/18	23.1	34.37	67	34.55	34.80	-43.9	11,228	-0.39%
2024/01/17	25.1	34.68	8	34.85	34.60	17.1	11,190	0.15%
2024/01/16	42	36.07	41	35.94	35.50	1	11,067	0.01%
2024/01/15	104.6	36.55	204.8	36.87	36.90	-100.2	10,747	-0.93%	大買/大賣/
2024/01/12	15.2	34.15	10	34.13	34.15	5.2	9,522	0.05%
2024/01/11	4	33.99	12	34.04	34.10	-8	9,592	-0.08%
2024/01/10	6	33.23	6.3	33.32	33.25	-0.3	9,701	0.00%
2024/01/09	21	33.73	63	33.85	33.65	-42	9,803	-0.43%
2024/01/08	1	34.25	3	34.32	34.10	-2	9,826	-0.02%
2024/01/05	4	34.43	1	34.35	34.30	3	9,894	0.03%
2024/01/04	26	34.86	22	34.95	34.60	4	9,942	0.04%
2024/01/03	62	35.33	6	34.83	34.70	56	10,003	0.56%
2024/01/02	3	34.92	8	34.91	35.00	-5	9,946	-0.05%
2023/12/29	29	34.74	8	34.77	34.50	21	9,959	0.21%
2023/12/28	47	34.99	41	35.03	35.00	6	9,956	0.06%
2023/12/27	2.5	34.03	5	34.11	34.00	-2.6	10,054	-0.03%
2023/12/26	0	0.00	26	33.90	33.95	-26	10,500	-0.25%
2023/12/25	5	33.75	3	33.75	33.75	2	11,418	0.02%
2023/12/22	11	34.40	0.1	34.03	33.90	10.9	11,866	0.09%
2023/12/21	6.2	34.33	6	34.38	34.30	0.2	12,507	0.00%
2023/12/20	6	33.97	23	34.09	34.20	-17	12,617	-0.13%
2023/12/19	15	33.43	4	33.60	33.45	11	12,665	0.09%
2023/12/18	11	34.15	3	34.27	33.90	8	12,681	0.06%
2023/12/15	35.2	34.73	21	34.88	34.40	14.2	12,693	0.11%
2023/12/14	28	34.67	37.5	34.86	34.55	-9.5	12,628	-0.07%
2023/12/13	30.1	34.98	16.2	35.11	34.85	13.9	12,503	0.11%
2023/12/12	30	36.15	29.2	36.25	35.60	0.8	12,373	0.01%
2023/12/11	79.3	36.47	68.5	36.06	35.80	10.8	11,967	0.09%
2023/12/08	60.4	35.72	47	35.70	35.60	13.4	11,478	0.12%
2023/12/07	83.9	35.33	104	35.23	35.95	-20.1	11,007	-0.18%	大賣/
2023/12/06	17	33.88	20.3	33.94	33.95	-3.3	10,073	-0.03%
2023/12/05	24.1	33.36	2.4	33.39	33.45	21.7	10,041	0.22%
2023/12/04	12	34.27	15	34.31	33.95	-3	9,961	-0.03%
2023/12/01	3	33.95	14	34.05	33.90	-11	9,871	-0.11%
2023/11/30	12	34.13	3	34.08	34.05	9	9,922	0.09%
2023/11/29	4.1	34.30	4	34.23	34.25	0.1	9,996	0.00%
2023/11/28	18.3	34.08	118	34.34	34.45	-99.8	10,079	-0.99%	大賣/
2023/11/27	4.5	34.16	10	34.16	34.00	-5.5	10,284	-0.05%
2023/11/24	40	34.36	45.1	34.35	34.20	-5.1	10,226	-0.05%
2023/11/22	10	33.68	2	33.55	33.55	8	9,990	0.08%
2023/11/21	28	33.83	6	33.82	33.70	22	10,061	0.22%
2023/11/20	4.1	33.28	4	33.46	33.50	0.1	10,060	0.00%
2023/11/17	7.5	33.27	5.4	33.40	33.25	2.1	10,102	0.02%
2023/11/16	0.1	33.05	5	32.78	33.00	-4.9	10,190	-0.05%
2023/11/15	3	32.75	41.2	32.76	32.75	-38.1	10,289	-0.37%
2023/11/14	29.1	32.12	6.1	32.30	32.05	23	10,528	0.22%
2023/11/13	9	32.14	9	32.31	32.45	0	10,919	0.00%
2023/11/10	9	32.29	5	32.48	32.25	4	11,057	0.04%
2023/11/09	13	32.48	9	32.78	32.55	4	11,263	0.04%
2023/11/08	21	32.95	12.2	32.66	32.60	8.8	11,569	0.08%
2023/11/07	19	33.38	11	33.15	33.15	8	11,769	0.07%
2023/11/06	13	33.38	11.3	33.40	33.45	1.7	12,119	0.01%
2023/11/03	4	32.76	9	32.96	32.80	-5	12,498	-0.04%
2023/11/02	5.5	32.30	12	32.47	32.50	-6.5	12,697	-0.05%
2023/11/01	16	31.90	2	31.90	31.90	14	13,002	0.11%
2023/10/31	14	32.68	0	0.00	32.00	14	13,902	0.10%
2023/10/30	0.6	32.75	12.4	33.06	32.80	-11.8	16,190	-0.07%
2023/10/27	6	32.88	7	32.91	32.80	-1	16,241	-0.01%
2023/10/26	7.3	33.02	0	0.00	32.80	7.3	16,488	0.04%
2023/10/25	24	33.64	5.4	33.75	33.45	18.6	16,712	0.11%
2023/10/24	3	33.13	9	33.21	33.40	-6	16,883	-0.04%
2023/10/23	12.1	33.29	7.1	33.12	33.05	5	17,175	0.03%
2023/10/20	14	32.07	1.1	31.86	32.10	12.9	17,530	0.07%
2023/10/19	7.3	32.82	5	33.02	32.80	2.3	18,760	0.01%
2023/10/18	9	33.02	22	33.14	32.90	-13	19,514	-0.07%
2023/10/17	51.7	33.97	32	33.73	33.60	19.6	19,983	0.10%
2023/10/16	26	34.33	27	34.33	34.25	-1	20,170	0.00%
2023/10/13	6	35.31	2	35.10	34.95	4	21,179	0.02%
2023/10/12	32	35.38	36	35.44	35.50	-4	22,483	-0.02%
2023/10/11	47	35.86	1	35.55	35.35	46	22,863	0.20%
2023/10/06	76	36.68	2.3	36.69	36.40	73.7	23,403	0.31%
2023/10/05	53	37.15	8	37.11	36.90	45	23,809	0.19%
2023/10/04	16.5	36.91	10.6	36.97	36.85	5.9	24,245	0.02%
2023/10/03	16	38.31	37.7	38.06	37.75	-21.7	24,742	-0.09%
2023/10/02	74.2	39.16	80	38.83	38.60	-5.8	24,700	-0.02%
2023/09/28	147.5	37.90	272.2	38.12	38.45	-124.7	24,534	-0.51%	大買/大賣/鉅額交易
2023/09/27	30.3	36.70	48.7	36.89	36.70	-18.4	24,392	-0.08%
2023/09/26	81.9	36.74	98.4	36.69	36.35	-16.5	24,300	-0.07%
2023/09/25	22.9	34.77	38.1	35.09	35.25	-15.2	24,137	-0.06%
2023/09/22	7	33.89	23	34.17	34.40	-16	24,427	-0.07%
2023/09/21	36.1	33.80	34.5	33.54	33.45	1.6	24,577	0.01%
2023/09/20	2	33.95	40.7	34.20	34.10	-38.7	24,714	-0.16%
2023/09/19	12.5	34.15	0	0.00	34.10	12.5	25,156	0.05%
2023/09/18	12.3	34.76	5	34.79	34.65	7.3	25,310	0.03%
2023/09/15	2	34.90	3.1	34.89	35.10	-1.1	25,673	0.00%
2023/09/14	2	34.70	3	34.88	34.85	-1	25,991	0.00%
2023/09/13	7	34.64	1	34.65	34.40	6	26,462	0.02%
2023/09/12	7.1	34.97	5.3	35.05	34.80	1.8	27,933	0.01%
2023/09/11	17.1	35.45	6	35.50	35.15	11.1	28,871	0.04%
2023/09/08	5	36.14	0	0.00	35.95	5	29,379	0.02%
2023/09/07	1.1	36.34	2.2	36.30	36.35	-1.1	30,161	0.00%
2023/09/06	3.6	36.40	8	36.36	36.25	-4.4	31,062	-0.01%
2023/09/05	27.1	36.21	9	36.08	36.10	18.1	32,646	0.06%
2023/09/04	73.3	36.59	3	36.85	36.45	70.3	35,956	0.20%
2023/09/01	73	36.71	72	36.70	36.45	1	38,926	0.00%
2023/08/31	14.1	36.53	32	36.44	36.95	-17.9	42,430	-0.04%
2023/08/30	28.6	35.88	19	35.83	35.75	9.6	43,137	0.02%
2023/08/29	6	34.90	4	35.23	35.50	2	43,762	0.00%
2023/08/28	73	35.60	71	35.21	35.15	2	43,860	0.00%
2023/08/25	33	35.60	43	35.85	36.00	-10	43,928	-0.02%
2023/08/24	18	36.00	45	35.88	35.85	-27	44,056	-0.06%
2023/08/23	31	35.90	37	36.03	35.90	-6	44,190	-0.01%
2023/08/22	10.5	36.15	6.1	35.82	35.85	4.4	44,503	0.01%
2023/08/21	33.3	36.34	15	36.54	36.35	18.3	44,699	0.04%
2023/08/18	29.5	36.27	26	36.27	36.00	3.5	44,769	0.01%
2023/08/17	48	35.97	63	36.18	36.15	-15	44,812	-0.03%
2023/08/16	10	34.83	11	35.03	35.15	-1	45,047	0.00%
2023/08/15	13.3	34.35	19.1	34.40	34.70	-5.8	45,745	-0.01%
2023/08/14	4	33.80	13.3	33.61	33.60	-9.3	46,303	-0.02%
2023/08/11	26	35.08	33	34.84	34.65	-7	46,414	-0.02%
2023/08/10	80.3	35.93	62	36.08	35.70	18.3	46,556	0.04%
2023/08/09	62	37.14	22	37.48	36.85	40	46,722	0.09%
2023/08/08	24.1	36.75	11.3	36.90	36.55	12.8	46,782	0.03%
2023/08/07	30	36.77	36.3	36.81	37.00	-6.3	47,425	-0.01%
2023/08/04	148.8	37.38	54	36.98	37.35	94.8	48,362	0.20%	大買/
2023/08/02	204.8	39.83	258.3	39.73	39.25	-53.5	48,205	-0.11%	大買/大賣/
2023/08/01	6.2	37.62	15.1	37.54	37.50	-8.9	46,944	-0.02%
2023/07/31	71.1	37.71	67	37.91	37.65	4.1	48,426	0.01%
2023/07/28	47.5	38.03	6	38.06	38.05	41.5	50,109	0.08%
2023/07/27	30.7	38.39	13	38.48	38.55	17.7	50,332	0.04%
2023/07/26	35.4	38.83	30.1	38.71	38.35	5.3	50,990	0.01%
2023/07/25	53.4	38.82	21	39.03	39.25	32.4	50,730	0.06%
2023/07/24	210.2	40.06	124.2	39.87	38.80	86	50,319	0.17%	大買/大賣/
2023/07/21	52.6	39.88	54	39.86	39.75	-1.4	49,129	0.00%
2023/07/20	42	39.25	93.2	39.28	39.60	-51.2	48,499	-0.11%
2023/07/19	39	38.13	35	38.33	38.25	4	48,038	0.01%
2023/07/18	182.2	39.32	100.3	39.33	38.55	82	47,915	0.17%	大買/
2023/07/17	36.1	39.44	128.4	39.54	39.45	-92.3	47,115	-0.20%	大賣/
2023/07/14	60.5	38.24	77.7	38.08	37.60	-17.2	46,247	-0.04%
2023/07/13	101.5	38.72	54	38.85	38.05	47.5	46,233	0.10%	大買/
2023/07/12	56	39.39	39	39.34	39.40	17	45,854	0.04%
2023/07/11	56.2	39.32	33	38.97	38.70	23.2	46,018	0.05%
2023/07/10	78.1	39.09	97.5	39.14	38.95	-19.4	46,535	-0.04%
2023/07/07	34.4	37.50	25	37.87	37.90	9.4	47,187	0.02%
2023/07/06	26.1	38.51	19.1	38.40	38.10	7	47,423	0.01%
2023/07/05	39.1	39.02	28.6	39.10	39.15	10.5	47,541	0.02%
2023/07/04	28	38.26	52	38.65	38.25	-24	47,450	-0.05%
2023/07/03	77	38.89	54.5	38.88	38.60	22.5	47,692	0.05%
2023/06/30	33	37.89	33.1	38.09	38.60	-0.1	47,357	0.00%
2023/06/29	25	37.36	19	37.34	37.40	6	47,382	0.01%
2023/06/28	39	36.88	18.1	37.10	36.75	20.9	47,669	0.04%
2023/06/27	84	37.99	66	37.76	36.95	18	47,668	0.04%
2023/06/26	58.1	37.92	33	37.87	38.10	25.1	48,044	0.05%
2023/06/21	42.6	38.10	15.1	38.24	38.00	27.5	48,710	0.06%
2023/06/20	36	38.53	44.7	38.65	38.70	-8.7	48,365	-0.02%
2023/06/19	56.2	38.40	114.2	38.53	38.15	-58	48,045	-0.12%	大賣/
2023/06/16	116.3	39.28	136.2	39.27	38.50	-19.9	47,705	-0.04%	大買/大賣/
2023/06/15	141.1	37.56	96.3	37.79	38.10	44.9	46,305	0.10%	大買/
2023/06/14	69.3	38.13	79	37.98	37.60	-9.7	45,571	-0.02%
2023/06/13	116.2	37.81	87.1	37.65	37.80	29.2	45,133	0.06%	大買/
2023/06/12	86.5	38.76	104.3	38.74	38.40	-17.8	44,542	-0.04%	大賣/
2023/06/09	349.5	39.63	363.1	39.72	39.50	-13.6	43,814	-0.03%	大買/大賣/
2023/06/08	316.1	40.52	250.5	40.52	40.50	65.6	42,292	0.16%	大買/大賣/
2023/06/07	317.5	37.56	480.1	38.04	39.20	-162.6	39,128	-0.42%	大買/大賣/鉅額交易
2023/06/06	340	36.34	230.7	36.18	35.65	109.3	36,364	0.30%	大買/大賣/鉅額交易
2023/06/05	23	33.75	47.7	33.86	34.80	-24.7	33,276	-0.07%
2023/06/02	50	31.82	54	31.84	31.65	-4	32,861	-0.01%
2023/06/01	27.1	30.96	12	30.91	30.85	15.1	32,232	0.05%
2023/05/31	18	30.77	11.2	31.02	31.10	6.8	32,140	0.02%
2023/05/30	18.6	30.63	238.2	30.43	30.50	-219.6	32,073	-0.68%	大賣/鉅額交易
2023/05/29	26	31.08	26	31.16	31.00	0	31,878	0.00%
2023/05/26	24	30.59	24.3	30.70	30.75	-0.3	31,692	0.00%
2023/05/25	87.1	31.79	102.2	31.52	31.20	-15.1	31,400	-0.05%	大賣/
2023/05/24	3.3	31.62	9	31.58	31.60	-5.7	31,212	-0.02%
2023/05/23	8.1	31.82	7	31.64	31.75	1.1	31,263	0.00%
2023/05/22	251	31.80	48.1	31.57	31.80	202.9	31,141	0.65%	大買/鉅額交易
2023/05/19	51	31.69	44.2	31.77	31.25	6.8	30,602	0.02%
2023/05/18	68.4	31.40	40.3	31.39	31.35	28.1	30,165	0.09%
2023/05/17	48	30.78	79	30.76	30.50	-31	29,950	-0.10%
2023/05/16	17	30.54	19.5	30.57	30.60	-2.5	29,520	-0.01%
2023/05/15	16.3	30.04	18.1	30.04	30.25	-1.8	29,140	-0.01%
2023/05/12	69.2	29.81	44.8	29.18	29.55	24.4	28,650	0.09%
2023/05/11	69.2	29.81	44.8	29.18	28.95	24.4	28,352	0.09%
2023/05/10	50	30.92	136.1	31.07	30.90	-86.1	27,516	-0.31%	大賣/
2023/05/09	77.6	30.58	32.9	30.68	30.05	44.6	26,294	0.17%
2023/05/08	39.2	31.72	53.4	31.81	32.00	-14.2	25,548	-0.06%
2023/05/05	134.4	31.39	172.8	31.29	31.30	-38.4	24,560	-0.16%	大買/大賣/
2023/05/04	84	30.69	185.9	30.74	31.00	-101.9	23,319	-0.44%	大賣/鉅額交易
2023/05/03	81.1	28.89	59	29.11	28.95	22.1	22,140	0.10%
2023/05/02	14.4	28.61	129.6	28.59	29.20	-115.2	22,145	-0.52%	大賣/鉅額交易
2023/04/28	18.4	27.67	3.4	27.46	27.40	15	21,305	0.07%
2023/04/27	8.1	27.09	3	27.05	27.05	5.1	21,187	0.02%
2023/04/26	22.2	26.98	5	27.01	27.10	17.2	21,097	0.08%
2023/04/25	16.4	27.16	43.6	27.21	27.30	-27.2	20,958	-0.13%
2023/04/24	8	27.54	7.2	27.77	27.80	0.8	20,783	0.00%
2023/04/21	14.6	27.42	6	27.28	27.10	8.6	20,617	0.04%
2023/04/20	56.2	27.89	15.1	27.73	27.80	41.1	20,428	0.20%
2023/04/19	47	28.25	34.8	28.43	28.40	12.2	20,163	0.06%
2023/04/18	42	27.79	30	27.98	27.45	12	19,694	0.06%
2023/04/17	50	28.47	16	28.50	28.40	34	19,352	0.18%
2023/04/14	56.2	29.01	97.5	28.90	28.60	-41.2	19,482	-0.21%
2023/04/13	87.4	28.63	124.6	28.67	28.70	-37.2	18,938	-0.20%	大賣/
2023/04/12	179.1	28.67	117.1	28.51	28.70	61.9	17,837	0.35%	大買/大賣/
2023/04/11	118.1	27.62	613	27.43	27.35	-494.9	16,489	-3.00%	大買/大賣/鉅額交易
2023/04/10	74	27.10	514	27.15	26.85	-440	15,894	-2.77%	大賣/鉅額交易
2023/04/07	52.4	27.04	163	27.12	27.20	-110.6	15,446	-0.72%	大賣/鉅額交易
2023/04/06	42	26.76	64	26.83	26.75	-22	14,737	-0.15%
2023/03/31	57	25.94	23	25.86	25.85	34	14,106	0.24%
2023/03/30	43	26.75	222	26.54	26.15	-179	13,930	-1.28%	大賣/鉅額交易
2023/03/29	93.1	26.67	78.7	26.51	26.55	14.3	13,503	0.11%
2023/03/28	27.1	25.83	12.1	25.78	25.50	15	12,991	0.12%
2023/03/27	702.1	26.79	88.5	26.69	26.25	613.6	12,779	4.80%	大買/鉅額交易
2023/03/24	707.3	25.91	162.3	26.38	26.15	545	11,861	4.59%	大買/大賣/鉅額交易
2023/03/23	3	24.73	6	24.85	25.05	-3	10,985	-0.03%
2023/03/22	18.3	24.83	5	24.75	24.75	13.3	11,030	0.12%
2023/03/21	32	25.35	19	25.44	25.00	13	10,986	0.12%
2023/03/20	18.2	25.24	3.4	25.27	25.20	14.8	10,938	0.14%
2023/03/17	39.3	25.20	15	25.40	24.95	24.3	10,975	0.22%
2023/03/16	26.1	25.38	18	25.34	25.40	8.1	10,732	0.08%
2023/03/15	20	26.01	24	26.14	26.05	-4	10,642	-0.04%
2023/03/14	37.3	25.55	10	25.49	25.55	27.3	10,649	0.26%
2023/03/13	2.1	24.54	4	24.33	24.80	-1.9	10,504	-0.02%
2023/03/10	27	25.00	10.7	24.97	24.95	16.3	10,655	0.15%
2023/03/09	15.3	26.51	7	26.47	26.20	8.3	10,463	0.08%
2023/03/08	20	26.06	60.7	26.32	27.05	-40.7	10,247	-0.40%
2023/03/07	39	25.99	40.6	25.77	25.80	-1.6	9,690	-0.02%
2023/03/06	0	24.80	16	25.05	24.90	-16	9,105	-0.18%
2023/03/03	13	24.63	9	24.72	24.60	4	8,982	0.04%
2023/03/02	6	24.84	11	24.66	24.90	-5	8,879	-0.06%
2023/03/01	24.5	24.10	12	24.17	24.15	12.5	8,746	0.14%
2023/02/24	7	24.29	3	24.25	24.25	4	8,686	0.05%
2023/02/23	21	24.68	1.2	24.82	24.60	19.8	8,618	0.23%
2023/02/22	10	24.90	9	25.18	24.90	1	8,528	0.01%
2023/02/21	52	25.21	42	25.15	25.20	10	8,367	0.12%
2023/02/20	23.9	24.95	32	25.03	25.05	-8.1	8,186	-0.10%
2023/02/17	6.1	24.27	10	24.23	24.35	-3.9	8,247	-0.05%
2023/02/16	34.2	24.78	35.3	25.12	24.50	-1.1	8,317	-0.01%
2023/02/15	23.2	24.22	45.6	24.17	24.40	-22.4	7,883	-0.28%
2023/02/14	1.1	23.34	1	23.30	23.15	0.1	7,305	0.00%
2023/02/13	10	23.47	1	23.30	23.30	9	7,282	0.12%
2023/02/10	1	23.25	0.1	23.60	23.30	0.9	7,222	0.01%
2023/02/09	15	23.75	5.1	23.56	23.60	9.9	7,214	0.14%
2023/02/08	1	23.55	1	23.30	23.25	0	7,010	0.00%
2023/02/07	3.1	23.15	3.5	23.34	23.50	-0.4	6,953	-0.01%
2023/02/06	10	23.37	5	23.26	23.15	5	6,919	0.07%
2023/02/03	22	23.58	16.4	23.55	23.50	5.6	6,878	0.08%
2023/02/02	16	24.34	34.1	24.10	23.95	-18.1	6,752	-0.27%
2023/02/01	64.8	24.02	96	24.08	24.10	-31.2	6,397	-0.49%
2023/01/31	21.8	22.13	30	22.20	23.00	-8.2	5,630	-0.15%
2023/01/30	4	21.10	12.5	21.14	21.15	-8.5	5,137	-0.17%
2023/01/17	3	20.47	0.5	20.50	20.55	2.6	5,089	0.05%
2023/01/16	2.2	20.31	0	0.00	20.35	2.2	5,134	0.04%
2023/01/13	12	20.35	2	20.40	20.35	10	5,137	0.19%
2023/01/12	2	21.05	3.4	20.81	20.65	-1.4	5,133	-0.03%
2023/01/11	0	0.00	2	20.55	20.50	-2	5,090	-0.04%
2023/01/10	5	20.43	0	0.00	20.45	5	5,085	0.10%
2023/01/06	7.5	20.87	0	0.00	20.80	7.5	5,054	0.15%
2023/01/05	3	21.50	15.2	21.32	21.25	-12.2	5,063	-0.24%
2023/01/04	12	21.83	23.1	21.66	21.50	-11.1	4,984	-0.22%
2023/01/03	3.4	20.94	12.1	20.78	20.85	-8.7	4,544	-0.19%
2022/12/30	0.1	20.50	4	20.45	20.30	-4	4,385	-0.09%
2022/12/29	6	20.08	8	20.18	20.15	-2	4,372	-0.05%
2022/12/28	5	20.41	0	0.00	20.30	5	4,373	0.11%
2022/12/27	2	20.58	0	0.00	20.55	2	4,356	0.05%
2022/12/26	0	0.00	10	20.65	20.50	-10	4,348	-0.23%
2022/12/23	0	20.40	7	20.43	20.50	-7	4,347	-0.16%
2022/12/22	5.3	20.50	1	20.55	20.40	4.3	4,360	0.10%
2022/12/21	18	20.33	6	20.45	20.25	12	4,403	0.27%
2022/12/20	6	19.92	1.1	20.34	19.75	4.9	4,355	0.11%
2022/12/19	4.2	20.35	1.3	20.39	20.15	2.9	4,377	0.07%
2022/12/16	17.1	20.53	7	20.63	20.75	10.1	4,371	0.23%
2022/12/15	2.7	20.96	14	20.95	20.95	-11.4	4,337	-0.26%
2022/12/14	24	20.86	10.5	20.83	20.75	13.6	4,303	0.31%
2022/12/13	55	20.60	15.2	20.50	20.50	39.8	4,265	0.93%
2022/12/12	5.2	21.13	72.7	20.91	20.85	-67.5	4,301	-1.57%
2022/12/09	52	20.82	49.9	20.80	20.80	2.1	4,192	0.05%
2022/12/08	0	0.00	6.3	20.31	20.20	-6.3	4,016	-0.16%
2022/12/07	18.5	20.49	15.2	20.44	20.00	3.3	3,986	0.08%
2022/12/06	6	20.84	10.3	20.98	20.75	-4.3	3,905	-0.11%
2022/12/05	12.1	20.52	1	20.75	20.60	11.1	3,654	0.30%
2022/12/02	5.3	20.23	15.2	20.28	20.65	-9.9	3,587	-0.28%
2022/12/01	4.3	19.63	0	0.00	19.45	4.3	3,338	0.13%
2022/11/30	28	19.31	48.2	19.65	19.70	-20.2	3,315	-0.61%
2022/11/29	11.1	18.96	4.3	18.99	19.05	6.8	3,186	0.21%
2022/11/28	2	18.70	3.1	18.81	18.80	-1.1	3,193	-0.03%
2022/11/25	20	18.93	21	19.03	18.65	-1	3,240	-0.03%
2022/11/24	5.1	18.89	8.5	18.87	18.80	-3.4	3,240	-0.11%
2022/11/23	5	18.76	2.5	18.91	18.75	2.5	3,269	0.08%
2022/11/22	4	18.53	3.4	18.65	18.55	0.6	3,316	0.02%
2022/11/21	0.1	18.75	0.5	18.80	18.55	-0.4	3,392	-0.01%
2022/11/18	7.2	18.82	11.2	18.67	18.50	-4	3,406	-0.12%
2022/11/17	0	19.00	0.1	19.10	19.00	-0.1	3,389	0.00%
2022/11/16	16.9	19.20	5.2	19.06	18.95	11.7	3,367	0.35%
2022/11/15	62	19.34	75.1	19.20	19.40	-13.1	3,289	-0.40%
2022/11/14	15	18.66	45.7	18.72	18.90	-30.7	2,968	-1.03%
2022/11/11	10	17.31	4.5	17.32	17.20	5.5	2,765	0.20%
2022/11/10	0	0.00	5	17.40	17.20	-5	2,787	-0.18%
2022/11/09	3	17.55	1	17.55	17.50	2	2,813	0.07%
2022/11/08	4.1	17.55	1	17.50	17.45	3.1	2,842	0.11%
2022/11/07	7	17.37	4.1	17.44	17.55	2.9	2,843	0.10%
2022/11/04	1	16.90	0	0.00	17.00	1	2,830	0.04%
2022/11/03	0	16.90	5	16.75	16.90	-5	2,881	-0.17%
2022/11/02	0.1	17.10	1.1	17.19	17.00	-1	2,906	-0.04%
2022/11/01	0	0.00	0	16.89	16.95	0	2,912	0.00%
2022/10/28	1	16.95	0	16.60	16.45	1	3,124	0.03%
2022/10/27	0	16.75	5	16.80	16.85	-5	3,447	-0.14%
2022/10/26	6	16.65	0	0.00	16.50	6	3,476	0.17%
2022/10/25	1	16.90	0	0.00	16.65	1	3,537	0.03%
2022/10/24	17.5	16.86	21.2	16.83	16.75	-3.7	3,550	-0.10%
2022/10/21	0.2	16.33	0	0.00	16.20	0.2	3,555	0.01%
2022/10/20	16	16.01	3	16.55	16.55	13	3,560	0.37%
2022/10/18	2	16.45	1.5	16.30	16.50	0.5	3,638	0.01%
2022/10/17	2	15.85	1	16.20	16.30	1	3,648	0.03%
2022/10/14	0	16.45	0	0.00	16.35	0	3,670	0.00%
2022/10/13	1	16.15	24.5	16.02	15.90	-23.5	3,697	-0.64%
2022/10/12	7	16.87	1	16.95	16.80	6	3,650	0.16%
2022/10/11	2	17.28	2	17.40	17.25	0	3,661	0.00%
2022/10/07	58.1	18.20	46.9	18.23	18.15	11.1	3,654	0.31%
2022/10/06	1	18.35	0	0.00	18.35	1	3,688	0.03%
2022/10/05	0	0.00	15	18.65	18.50	-15	3,744	-0.40%
2022/10/04	3	18.40	5	18.46	18.40	-2	3,854	-0.05%
2022/10/03	3	18.08	1	17.95	18.10	2	3,918	0.05%
2022/09/30	34	17.85	1	18.05	18.20	33	3,968	0.83%
2022/09/29	0	0.00	2	18.48	18.40	-2	4,014	-0.05%
2022/09/28	11	18.20	5	18.40	17.85	6	4,154	0.14%
2022/09/27	3	19.05	0	0.00	19.30	3	4,195	0.07%
2022/09/26	17	19.58	11	19.47	19.30	6	4,277	0.14%
2022/09/23	13	20.31	0	20.40	20.20	13	4,572	0.28%
2022/09/22	2	20.27	28	20.25	20.25	-26	4,718	-0.55%
2022/09/20	11	20.61	12	20.78	20.75	-1	5,447	-0.02%
2022/09/19	22	20.88	45	20.66	20.60	-23	5,664	-0.41%
2022/09/16	16.3	20.21	0	0.00	20.05	16.3	5,833	0.28%
2022/09/15	6	20.10	3	20.10	20.05	3	5,882	0.05%
2022/09/14	5	20.02	1	19.90	20.10	4	6,010	0.07%
2022/09/13	11	20.40	0	0.00	20.45	11	6,039	0.18%
2022/09/12	2	20.30	0	0.00	20.35	2	6,108	0.03%
2022/09/08	5	20.06	1	20.05	20.05	4	6,167	0.06%
2022/09/07	16	19.98	0	0.00	19.95	16	6,226	0.26%
2022/09/06	3	20.13	0	0.00	20.15	3	6,350	0.05%
2022/09/05	5	20.56	1	20.65	20.60	4	6,376	0.06%
2022/09/02	6	21.05	0	21.10	20.95	6	6,381	0.09%
2022/09/01	2.3	21.41	0	0.00	21.30	2.3	6,396	0.04%
2022/08/31	12.5	21.95	0	0.00	21.85	12.5	6,385	0.20%
2022/08/30	4	22.09	0	0.00	22.05	4	6,416	0.06%
2022/08/29	3.4	21.66	14	21.81	21.70	-10.6	6,421	-0.16%
2022/08/26	8.3	23.40	1	23.55	23.35	7.3	6,404	0.11%
2022/08/25	0	0.00	1	23.35	23.30	-1	6,413	-0.02%
2022/08/24	2	23.35	2	23.35	23.30	0	6,494	0.00%
2022/08/23	1	23.15	2.2	23.23	23.25	-1.2	6,755	-0.02%
2022/08/22	1	23.30	3.1	23.38	23.20	-2	6,962	-0.03%
2022/08/19	1	23.10	0	0.00	23.15	1	7,041	0.01%
2022/08/18	2	23.03	4	23.08	23.15	-2	7,114	-0.03%
2022/08/17	4	22.84	1	22.95	23.00	3	7,267	0.04%
2022/08/16	2	22.70	6	22.92	22.70	-4	7,405	-0.05%
2022/08/15	0	22.80	4	22.75	22.80	-4	7,460	-0.05%
2022/08/12	1	22.45	12	22.40	22.35	-11	7,511	-0.15%
2022/08/11	0	0.00	10	22.29	22.10	-10	7,569	-0.13%
2022/08/10	0.2	22.07	7	22.14	22.25	-6.8	7,677	-0.09%
2022/08/09	4	21.73	4	21.54	21.75	0	7,728	0.00%
2022/08/08	0	0.00	45	21.33	21.45	-45	7,791	-0.58%
2022/08/05	12.2	20.89	1	20.90	21.15	11.2	7,918	0.14%
2022/08/04	30	20.65	22.3	20.60	20.50	7.7	8,081	0.10%
2022/08/03	68	21.60	31.2	22.10	21.25	36.8	8,271	0.45%
2022/08/02	11	23.70	24	23.41	23.35	-13	8,078	-0.16%
2022/08/01	5	23.90	6	23.88	23.85	-1	8,278	-0.01%
2022/07/29	1	23.75	25	23.80	23.80	-24	8,336	-0.29%
2022/07/28	31	23.78	0	0.00	23.65	31	8,409	0.37%
2022/07/27	0	23.50	10	23.55	23.60	-10	8,452	-0.12%
2022/07/26	21	23.64	1	23.60	23.50	20	8,758	0.23%
2022/07/25	38	23.87	17	23.84	23.80	21	9,126	0.23%
2022/07/22	5	23.47	0	0.00	23.35	5	9,459	0.05%
2022/07/21	3	23.03	2.3	23.20	23.40	0.7	9,984	0.01%
2022/07/20	2	23.45	6	23.50	23.40	-4	11,019	-0.04%
2022/07/19	0	0.00	11	23.75	23.70	-11	11,428	-0.10%
2022/07/18	28.2	23.80	34	23.80	23.60	-5.8	11,890	-0.05%
2022/07/15	4	23.16	3.6	23.22	23.20	0.4	12,261	0.00%
2022/07/14	2	23.05	8	23.20	23.25	-6	12,674	-0.05%
2022/07/13	2	22.75	8	22.88	22.90	-6	13,397	-0.04%
2022/07/12	51	22.51	6	22.90	22.15	45	13,715	0.33%
2022/07/11	5	23.29	1	23.80	23.40	4	14,595	0.03%
2022/07/08	1	24.25	1	24.30	24.05	0	15,072	0.00%
2022/07/07	8	23.75	5	23.85	24.05	3	15,408	0.02%
2022/07/06	24	24.10	72	24.64	23.60	-48	15,750	-0.30%
2022/07/05	58	25.18	23	25.12	25.05	35	16,188	0.22%
2022/07/04	4	25.21	26	25.06	24.95	-22	16,491	-0.13%
2022/07/01	91	25.87	101	25.39	25.15	-10	16,686	-0.06%	大賣/
2022/06/30	32	25.79	33	25.95	25.90	-1	16,644	-0.01%
2022/06/29	30	26.31	29	26.04	26.00	1	16,923	0.01%
2022/06/28	118	26.24	104.1	26.24	26.30	14	17,658	0.08%	大買/大賣/
2022/06/27	76	25.38	84	25.73	25.65	-8	17,437	-0.05%
2022/06/24	62	24.30	77	24.53	25.05	-15	17,648	-0.08%
2022/06/23	12	23.08	9	23.29	23.30	3	18,132	0.02%
2022/06/22	19	23.60	20	23.70	23.10	-1	18,417	-0.01%
2022/06/21	12	23.14	8	23.21	23.40	4	19,090	0.02%
2022/06/20	18	22.94	22.5	23.17	22.65	-4.5	19,275	-0.02%
2022/06/17	6	23.43	10	23.56	23.50	-4	19,820	-0.02%
2022/06/16	11	24.16	6	24.04	23.70	5	20,589	0.02%
2022/06/15	7	24.58	293	24.35	24.30	-286	20,702	-1.38%	大賣/鉅額交易
2022/06/14	8	23.96	4	24.28	24.30	4	21,396	0.02%
2022/06/13	12.1	24.21	5	24.25	24.15	7.1	22,083	0.03%
2022/06/10	24	24.82	1	24.80	24.80	23	22,111	0.10%
2022/06/09	8	25.15	6	25.14	25.20	2	22,105	0.01%
2022/06/08	14.3	25.08	9.5	25.17	25.00	4.8	22,093	0.02%
2022/06/07	23.2	25.31	111	25.47	25.35	-87.8	22,136	-0.40%	大賣/
2022/06/06	14	25.51	4	25.64	25.45	10	22,251	0.04%
2022/06/02	35	25.59	1	25.70	25.55	34	22,264	0.15%
2022/06/01	11.1	26.38	2	26.23	26.15	9.1	22,225	0.04%
2022/05/31	15	26.39	6	26.60	26.40	9	22,239	0.04%
2022/05/30	19	26.13	45.3	26.11	26.35	-26.3	21,982	-0.12%
2022/05/27	7	25.39	0	25.40	25.30	7	21,776	0.03%
2022/05/26	23.2	25.43	8	25.58	25.35	15.2	21,679	0.07%
2022/05/25	34	25.71	32	25.64	25.60	2	21,588	0.01%
2022/05/24	10	25.17	401	25.50	25.10	-391	21,447	-1.82%	大賣/鉅額交易
2022/05/23	16.1	26.04	57	25.81	25.85	-40.9	21,266	-0.19%
2022/05/20	8	25.66	52	25.89	25.40	-44	21,200	-0.21%
2022/05/19	4.3	25.40	6	24.90	25.55	-1.7	21,124	-0.01%
2022/05/18	9	25.61	5	25.61	25.60	4	21,041	0.02%
2022/05/17	9	25.14	5	24.92	25.20	4	20,905	0.02%
2022/05/16	17	24.63	24	24.58	24.75	-7	20,794	-0.03%
2022/05/13	23	24.36	19.3	24.34	24.60	3.7	20,704	0.02%
2022/05/12	53	24.38	307.3	23.84	23.50	-254.3	20,552	-1.24%	大賣/鉅額交易
2022/05/11	12.3	24.72	212.1	25.16	24.35	-199.9	20,338	-0.98%	大賣/鉅額交易
2022/05/10	67	25.99	1.2	26.16	26.00	65.8	19,990	0.33%
2022/05/09	18	26.09	11	25.84	25.85	7	19,871	0.04%
2022/05/06	9.1	26.96	14	26.98	27.00	-4.9	19,662	-0.03%
2022/05/05	3	27.80	0	0.00	27.55	3	19,592	0.02%
2022/05/04	5.1	27.53	0.1	27.65	27.45	5.1	19,507	0.03%
2022/05/03	32	27.73	26.5	27.56	27.45	5.5	19,425	0.03%
2022/04/29	37.1	28.59	20	28.69	28.35	17.1	19,134	0.09%
2022/04/28	97.2	29.75	86	29.91	29.05	11.2	18,765	0.06%
2022/04/27	96.2	29.74	97.1	29.65	29.75	-0.9	18,340	0.00%
2022/04/26	207	30.00	246.2	29.93	29.95	-39.2	17,840	-0.22%	大買/大賣/
2022/04/25	47.6	28.87	35.1	28.66	28.45	12.5	16,770	0.07%
2022/04/22	64.3	30.17	49.1	29.97	30.10	15.2	16,309	0.09%
2022/04/21	3.1	29.49	7.5	29.71	29.70	-4.5	15,852	-0.03%
2022/04/20	31	30.65	7	30.38	30.30	24	15,463	0.16%
2022/04/19	232.8	30.28	156.1	30.18	30.80	76.7	15,050	0.51%	大買/大賣/
2022/04/18	65.1	30.45	61.2	30.15	29.90	3.9	14,302	0.03%
2022/04/15	65	30.46	67.4	30.67	30.35	-2.4	13,943	-0.02%
2022/04/14	55.5	29.78	50.6	29.83	30.15	4.9	12,986	0.04%
2022/04/13	40.4	29.21	13.2	29.23	29.30	27.2	12,442	0.22%
2022/04/12	38	29.22	64.2	29.00	29.10	-26.2	12,085	-0.22%
2022/04/11	26	29.53	44.2	29.76	28.90	-18.2	11,717	-0.16%
2022/04/08	55	28.74	61.3	29.16	29.35	-6.3	11,133	-0.06%
2022/04/07	9.5	28.97	9.8	28.52	28.15	-0.3	10,734	0.00%
2022/04/06	31.2	29.29	41.2	29.28	29.60	-10	10,485	-0.10%
2022/04/01	385	29.01	28.5	29.21	29.00	356.5	10,204	3.49%	大買/鉅額交易
2022/03/31	490	29.26	140.8	29.38	28.75	349.2	9,773	3.57%	大買/大賣/鉅額交易
2022/03/30	5.4	28.22	33	28.29	28.45	-27.6	8,828	-0.31%
2022/03/29	14	28.82	48.5	28.77	28.65	-34.5	8,542	-0.40%
2022/03/28	578.9	28.33	460.9	28.81	28.75	118.1	8,081	1.46%	大買/大賣/鉅額交易
2022/03/25	99	27.82	64	27.97	27.80	35	7,382	0.47%
2022/03/24	350.2	27.91	152.4	27.77	27.75	197.8	7,265	2.72%	大買/大賣/鉅額交易
2022/03/23	139.2	26.99	50	27.01	27.10	89.2	6,549	1.36%	大買/
2022/03/22	60.2	27.06	77.1	27.10	27.45	-16.9	6,329	-0.27%
2022/03/21	216.3	26.66	249	26.79	27.00	-32.8	5,717	-0.57%	大買/大賣/
2022/03/18	8	25.55	9	25.74	25.30	-1	4,929	-0.02%
2022/03/17	100.7	25.69	76.2	25.63	25.80	24.5	4,815	0.51%
2022/03/16	36	25.71	80.4	25.43	26.25	-44.4	3,987	-1.11%
2022/03/15	18	24.15	6.1	24.24	23.90	11.9	3,310	0.36%
2022/03/14	1	24.40	9	24.36	24.45	-8	3,279	-0.24%
2022/03/11	9.3	24.20	4.1	24.28	23.95	5.2	3,267	0.16%
2022/03/10	8.2	24.28	13.3	24.17	24.15	-5.1	3,261	-0.16%
2022/03/09	20	24.38	30	24.29	24.45	-10	3,206	-0.31%
2022/03/08	9.3	22.95	1	22.85	22.85	8.3	3,085	0.27%
2022/03/07	6	24.03	1	23.90	23.70	5	3,046	0.16%
2022/03/04	24.4	24.47	13.2	24.70	24.45	11.1	3,021	0.37%
2022/03/03	0.2	24.10	5	24.18	24.30	-4.9	2,939	-0.17%
2022/03/02	8.1	24.07	10.6	23.97	23.90	-2.5	2,971	-0.09%
2022/03/01	1.1	23.63	9.1	23.70	23.80	-8	2,968	-0.27%
2022/02/25	2	23.15	5	23.25	23.15	-3	3,000	-0.10%
2022/02/24	2	23.05	0.1	23.25	23.15	1.9	3,058	0.06%
2022/02/23	0	0.00	2	23.85	23.80	-2	3,065	-0.07%
2022/02/22	1	23.65	0	0.00	23.70	1	3,133	0.03%
2022/02/21	2	24.13	1	24.25	24.20	1	3,242	0.03%
2022/02/18	0	0.00	0.1	24.00	23.90	-0.1	3,320	0.00%
2022/02/17	5	23.95	2	24.05	24.05	3	3,394	0.09%
2022/02/16	2	23.75	0	0.00	23.75	2	3,657	0.05%
2022/02/15	0.9	23.90	1.1	23.76	23.60	-0.2	3,833	0.00%
2022/02/14	1	23.70	9	23.66	23.60	-8	3,921	-0.20%
2022/02/11	0	24.20	3.1	24.15	24.15	-3.1	4,115	-0.07%
2022/02/10	2	24.48	2	24.30	24.35	0	4,307	0.00%
2022/02/09	1.2	24.24	9	24.21	24.25	-7.8	4,462	-0.17%
2022/02/08	2	24.10	3	23.98	24.15	-1	4,596	-0.02%
2022/02/07	7	23.85	11.1	23.57	23.95	-4.1	4,742	-0.09%
2022/01/26	4	22.41	10.1	22.66	22.85	-6.1	5,026	-0.12%
2022/01/25	0.1	22.95	0	0.00	22.55	0.1	5,675	0.00%
2022/01/24	19	23.00	3	22.97	22.95	16	6,206	0.26%
2022/01/21	9	23.89	2	23.68	23.50	7	6,222	0.11%
2022/01/20	1	23.85	1	23.95	23.95	0	6,244	0.00%
2022/01/19	5	23.74	7	23.89	23.95	-2	6,273	-0.03%
2022/01/18	2	23.80	0	24.10	23.80	2	6,247	0.03%
2022/01/17	0	23.96	0	0.00	23.95	0	6,252	0.00%
2022/01/14	3	23.95	2	24.23	24.00	1	6,330	0.02%
2022/01/13	11.1	24.56	7	24.46	24.35	4.1	6,428	0.06%
2022/01/12	3	24.10	1	24.20	24.20	2	6,560	0.03%
2022/01/11	12.1	24.40	12	24.30	24.30	0.1	6,571	0.00%
2022/01/10	0	0.00	2	24.33	24.50	-2	6,649	-0.03%
2022/01/07	2.5	24.32	4	24.30	24.30	-1.5	6,820	-0.02%
2022/01/06	5.7	24.76	0	0.00	24.65	5.7	6,815	0.08%
2022/01/05	1.2	24.94	4	25.00	24.80	-2.8	6,871	-0.04%
2022/01/04	1.2	24.69	5.8	24.61	24.95	-4.6	6,905	-0.07%
2022/01/03	1	25.05	0	0.00	24.70	1	6,924	0.01%
2021/12/30	1	24.85	2.3	24.97	24.95	-1.3	6,998	-0.02%
2021/12/29	0	24.91	15	24.97	25.05	-15	7,137	-0.21%
2021/12/28	3	24.65	0	0.00	24.70	3	7,141	0.04%
2021/12/27	1	24.85	0.4	24.90	24.80	0.6	7,259	0.01%
2021/12/24	7	24.82	10	24.70	24.75	-3	7,615	-0.04%
2021/12/23	0	0.00	2	25.10	24.95	-2	7,758	-0.03%
2021/12/22	3	24.87	0	0.00	24.85	3	7,827	0.04%
2021/12/21	7	24.99	3	25.12	25.05	4	7,840	0.05%
2021/12/20	23	25.35	25	25.33	25.35	-2	7,910	-0.03%
2021/12/17	3.4	24.59	19.2	24.82	24.65	-15.8	7,703	-0.21%
2021/12/16	6.3	24.34	7	24.32	24.30	-0.7	7,643	-0.01%
2021/12/15	14	24.26	2	24.28	24.30	12	7,698	0.16%
2021/12/14	7	24.39	0	0.00	24.20	7	7,866	0.09%
2021/12/13	3	24.83	3	25.00	24.80	0	8,197	0.00%
2021/12/10	1	24.65	5	24.65	24.65	-4	8,217	-0.05%
2021/12/09	4	24.65	24	24.90	24.55	-20	8,237	-0.24%
2021/12/08	1.1	24.25	4	24.46	24.30	-2.9	8,224	-0.04%
2021/12/07	8.1	24.08	0	0.00	24.15	8.1	8,207	0.10%
2021/12/06	1	24.00	4	24.00	24.00	-3	8,202	-0.04%
2021/12/03	14	24.29	0	0.00	24.10	14	8,231	0.17%
2021/12/02	15	24.08	5	24.28	24.15	10	8,218	0.12%
2021/12/01	3.1	24.32	1	24.20	24.35	2.1	8,225	0.03%
2021/11/30	3	24.62	0	0.00	24.45	3	8,237	0.04%
2021/11/29	2	24.05	1	24.25	24.25	1	8,258	0.01%
2021/11/26	13	24.55	0.2	24.70	24.55	12.8	8,247	0.16%
2021/11/25	7.1	25.02	1.7	25.07	25.00	5.4	8,236	0.07%
2021/11/24	1	24.95	2.3	25.10	25.05	-1.3	8,274	-0.02%
2021/11/23	4.4	24.91	21.2	24.81	24.80	-16.7	8,269	-0.20%
2021/11/22	4	25.06	8	25.11	25.10	-4	8,299	-0.05%
2021/11/19	21	25.27	2	25.25	25.05	19	8,309	0.23%
2021/11/18	13.1	25.17	28	25.21	25.45	-14.9	8,303	-0.18%
2021/11/17	8	24.89	0	0.00	24.80	8	8,230	0.10%
2021/11/16	46	25.10	7	25.05	25.05	39	8,189	0.48%
2021/11/15	30	25.07	2	25.00	25.00	28	8,180	0.34%
2021/11/12	13.1	26.39	5	26.66	26.20	8.1	8,018	0.10%
2021/11/11	30.3	27.13	19	27.15	27.00	11.3	7,911	0.14%
2021/11/10	27.1	27.11	9	27.14	27.05	18.1	7,949	0.23%
2021/11/09	14	27.35	44	27.73	27.60	-30	7,845	-0.38%
2021/11/08	68	27.64	80	27.61	27.25	-12	7,679	-0.16%
2021/11/05	16	27.59	62	27.48	27.35	-46	7,642	-0.60%
2021/11/04	24	28.04	20	28.11	27.90	4	7,595	0.05%
2021/11/03	34	27.75	29.1	27.95	28.05	4.9	7,524	0.07%
2021/11/02	75	27.47	84.2	27.70	27.75	-9.2	7,250	-0.13%
2021/11/01	82	26.49	78.5	26.80	27.20	3.5	6,671	0.05%
2021/10/29	3	24.78	4	24.79	24.75	-1	6,307	-0.02%
2021/10/28	33	24.85	3	24.87	25.05	30	6,756	0.44%
2021/10/27	0	0.00	1	24.80	24.85	-1	6,775	-0.01%
2021/10/26	3	25.25	1	25.05	25.10	2	6,809	0.03%
2021/10/25	3	24.97	8	25.10	25.05	-5	6,845	-0.07%
2021/10/22	6	24.96	2	25.20	24.80	4	6,955	0.06%
2021/10/21	30	25.81	7	25.76	25.50	23	7,011	0.33%
2021/10/20	12	26.12	8.6	26.11	26.35	3.4	6,926	0.05%
2021/10/18	15	25.24	5	25.31	25.20	10	6,903	0.14%
2021/10/15	12	25.76	14	25.91	25.30	-2	6,979	-0.03%
2021/10/14	7	24.71	2	24.80	24.65	5	6,956	0.07%
2021/10/13	13.3	24.52	17	24.57	24.55	-3.7	7,165	-0.05%
2021/10/12	9	25.46	6	25.18	25.30	3	7,243	0.04%
2021/10/08	2	25.85	0	0.00	25.85	2	7,302	0.03%
2021/10/07	2	25.95	3	26.22	26.10	-1	7,418	-0.01%
2021/10/06	20	25.56	18.4	25.65	25.55	1.6	7,528	0.02%
2021/10/05	1	24.60	2.1	24.88	25.00	-1.1	7,713	-0.01%
2021/10/04	13	25.60	20	25.73	24.80	-7	7,782	-0.09%
2021/10/01	36	26.87	67	27.00	26.15	-31	7,827	-0.40%
2021/09/30	23	26.52	35	26.83	26.75	-12	7,689	-0.16%
2021/09/29	7	26.48	10	26.31	26.55	-3	7,694	-0.04%
2021/09/28	5	26.07	2	26.03	26.20	3	7,782	0.04%
2021/09/27	5	25.91	28	26.11	26.35	-23	8,029	-0.29%
2021/09/24	2	25.28	1	25.35	25.20	1	8,368	0.01%
2021/09/23	0.1	25.25	0	0.00	25.20	0.1	9,097	0.00%
2021/09/22	1	25.20	14.3	25.18	25.15	-13.3	10,530	-0.13%
2021/09/17	30.3	26.22	19.3	26.18	25.95	11	11,245	0.10%
2021/09/16	101.5	27.40	46	26.95	26.95	55.5	11,377	0.49%	大買/
2021/09/15	19	26.32	20	26.36	26.60	-1	11,345	-0.01%
2021/09/14	13	25.71	8	25.84	25.80	5	11,464	0.04%
2021/09/13	11	26.03	28	26.19	26.20	-17	11,873	-0.14%
2021/09/10	10	25.70	0	0.00	25.60	10	12,116	0.08%
2021/09/09	0	0.00	10	25.26	25.30	-10	12,387	-0.08%
2021/09/08	15	25.11	2	25.85	24.80	13	12,510	0.10%
2021/09/07	2	25.60	2	25.85	25.80	0	12,853	0.00%
2021/09/06	18	25.79	8	26.15	25.50	10	13,110	0.08%
2021/09/03	12	26.16	3	26.32	26.05	9	13,308	0.07%
2021/09/02	0	0.00	11	26.22	26.25	-11	13,506	-0.08%
2021/09/01	10.2	26.36	12	26.63	26.30	-1.8	13,602	-0.01%
2021/08/31	9	26.59	14	26.30	26.55	-5	13,779	-0.04%
2021/08/30	6	26.22	1	26.25	26.05	5	14,013	0.04%
2021/08/27	0	0.00	12.2	25.68	26.05	-12.2	14,229	-0.09%
2021/08/26	13.2	26.23	1	25.60	25.55	12.2	14,485	0.08%
2021/08/25	2	25.48	2	25.40	25.70	0	14,827	0.00%
2021/08/24	20	25.33	28	25.33	25.35	-8	15,153	-0.05%
2021/08/23	4.2	24.99	10	25.07	25.15	-5.8	15,967	-0.04%
2021/08/20	3	24.32	2	24.10	24.25	1	16,902	0.01%
2021/08/19	2	24.45	4	24.95	24.05	-2	17,534	-0.01%
2021/08/18	13	24.19	8	23.78	25.05	5	18,007	0.03%
2021/08/17	4	25.00	5.2	24.73	24.20	-1.2	18,263	-0.01%
2021/08/16	9	24.92	82	24.92	24.75	-73	18,509	-0.39%
2021/08/13	4	26.41	2.2	26.48	26.10	1.8	18,716	0.01%
2021/08/12	2	26.75	2	26.90	26.95	0	19,189	0.00%
2021/08/11	19.1	26.97	5.1	27.00	26.65	14	20,136	0.07%
2021/08/10	2	27.80	0	0.00	27.45	2	20,604	0.01%
2021/08/09	2	28.20	9	28.33	28.20	-7	21,128	-0.03%
2021/08/06	5	28.19	20	28.28	28.05	-15	21,907	-0.07%
2021/08/05	9	28.14	6	28.24	28.15	3	22,721	0.01%
2021/08/04	9.3	29.02	22	28.75	28.70	-12.7	23,284	-0.05%
2021/08/03	46.5	28.93	91	29.02	29.20	-44.5	24,071	-0.18%
2021/08/02	10	27.53	3	27.90	27.90	7	24,733	0.03%
2021/07/30	5	27.76	4	27.53	27.20	1	25,744	0.00%
2021/07/29	0.1	27.50	7.3	27.29	27.55	-7.3	28,156	-0.03%
2021/07/28	54	26.82	28	26.71	27.00	26	29,707	0.09%
2021/07/27	6	27.99	17.1	28.12	27.75	-11.1	30,748	-0.04%
2021/07/26	2	27.70	2	27.83	27.70	0	31,611	0.00%
2021/07/23	17	27.63	28	27.65	27.70	-11	33,122	-0.03%
2021/07/22	9	27.26	37.9	27.18	27.05	-28.9	34,888	-0.08%
2021/07/21	17	27.61	48	27.55	27.25	-31	36,962	-0.08%
2021/07/20	18	28.27	11	28.20	28.10	7	38,096	0.02%
2021/07/19	42.2	29.11	77	29.07	28.95	-34.8	39,502	-0.09%
2021/07/16	24.5	29.01	22	28.93	28.90	2.5	41,385	0.01%
2021/07/15	20	28.19	33	28.58	28.95	-13	41,753	-0.03%
2021/07/14	28	27.74	30	27.91	27.80	-2	42,839	0.00%
2021/07/13	29	28.64	22	28.86	28.30	7	43,760	0.02%
2021/07/12	102	29.80	72	29.82	29.15	30	44,544	0.07%	大買/
2021/07/09	24	28.74	21	28.82	28.80	3	44,484	0.01%
2021/07/08	40	28.95	109	29.12	29.30	-69	44,900	-0.15%	大賣/
2021/07/07	28.3	28.57	31	28.60	28.40	-2.7	45,354	-0.01%
2021/07/06	77.1	29.74	24	29.40	29.10	53.1	46,245	0.11%
2021/07/05	41	29.61	20	29.73	29.55	21	46,413	0.05%
2021/07/02	25	29.83	133	30.03	29.65	-108	46,846	-0.23%	大賣/鉅額交易
2021/07/01	61.1	30.25	134	30.33	29.50	-72.9	47,282	-0.15%	大賣/
2021/06/30	172	30.92	112	30.98	30.50	60	46,959	0.13%	大買/大賣/
2021/06/29	162.1	30.88	307.3	31.07	31.30	-145.2	46,253	-0.31%	大買/大賣/鉅額交易
2021/06/28	101	29.42	145.1	29.62	29.90	-44.1	44,851	-0.10%	大買/大賣/
2021/06/25	22.6	28.75	80	28.63	28.20	-57.4	44,130	-0.13%
2021/06/24	34	28.07	25	28.13	28.45	9	44,060	0.02%
2021/06/23	106	27.71	34	27.51	27.45	72	43,780	0.16%	大買/
2021/06/22	117	27.73	72	27.88	27.70	45	43,618	0.10%	大買/
2021/06/21	92	26.46	43	26.66	26.75	49	43,200	0.11%
2021/06/18	20.3	27.79	140.3	28.15	27.55	-120	42,998	-0.28%	大賣/鉅額交易
2021/06/17	17	28.25	20	28.45	28.45	-3	42,814	-0.01%
2021/06/16	45.3	28.99	76	29.07	28.35	-30.7	42,749	-0.07%
2021/06/15	35.1	29.09	53	29.11	29.20	-17.9	42,399	-0.04%
2021/06/11	43	28.70	33	29.00	28.40	10	42,182	0.02%
2021/06/09	29	28.64	30	28.77	28.50	-1	41,841	0.00%
2021/06/08	112	28.96	7.2	28.98	28.95	104.8	41,819	0.25%	大買/鉅額交易
2021/06/07	13	28.64	20	28.61	29.00	-7	41,699	-0.02%
2021/06/04	69.5	29.21	26.1	28.99	28.70	43.4	41,580	0.10%
2021/06/03	12	29.72	7.2	29.89	29.65	4.8	41,396	0.01%
2021/06/02	218.1	29.63	29	29.42	29.65	189.1	41,181	0.46%	大買/鉅額交易
2021/06/01	103.1	29.02	45	29.20	29.15	58.1	40,922	0.14%	大買/
2021/05/31	158.1	29.66	186	29.79	29.30	-27.9	40,676	-0.07%	大買/大賣/
2021/05/28	120	28.40	115.6	28.33	28.25	4.4	40,142	0.01%	大買/大賣/
2021/05/27	120.6	27.12	90.3	27.36	26.90	30.3	39,266	0.08%	大買/
2021/05/26	67.3	26.54	55	26.18	26.80	12.3	38,735	0.03%
2021/05/25	38	25.72	41.1	25.66	25.80	-3.1	38,339	-0.01%
2021/05/24	47	25.47	52.1	25.53	25.65	-5.1	38,199	-0.01%
2021/05/21	39.1	25.07	87	25.27	25.30	-47.9	38,032	-0.13%
2021/05/20	65	25.16	82	25.65	24.55	-17	37,934	-0.04%
2021/05/19	171.9	25.68	129.4	25.53	25.90	42.6	37,474	0.11%	大買/大賣/
2021/05/18	86	23.94	115	23.83	24.30	-29	36,681	-0.08%	大賣/
2021/05/17	76.1	22.31	55.2	22.60	22.10	20.9	36,245	0.06%
2021/05/14	109	25.30	103.6	25.21	24.55	5.4	35,672	0.02%	大買/大賣/
2021/05/13	120	25.89	215.1	25.48	25.35	-95.1	34,903	-0.27%	大買/大賣/
2021/05/12	101.2	28.57	519.2	28.45	28.15	-418	34,109	-1.23%	大買/大賣/鉅額交易
2021/05/11	106	32.38	152.3	32.22	31.25	-46.3	33,480	-0.14%	大買/大賣/
2021/05/10	271.5	34.82	178.4	34.84	34.70	93.1	32,591	0.29%	大買/大賣/
2021/05/07	461.1	34.63	272.6	33.66	33.40	188.5	31,538	0.60%	大買/大賣/鉅額交易
2021/05/06	927.1	35.38	649	35.09	34.10	278.1	30,530	0.91%	大買/大賣/鉅額交易
2021/05/05	264.8	33.06	300.1	33.41	34.10	-35.3	28,108	-0.13%	大買/大賣/
2021/05/04	133.4	31.25	378.5	31.90	31.00	-245.1	26,584	-0.92%	大買/大賣/鉅額交易
2021/05/03	315.7	34.42	245	34.49	33.00	70.7	25,599	0.28%	大買/大賣/
2021/04/29	313.9	34.35	421	34.56	34.50	-107.1	25,240	-0.42%	大買/大賣/鉅額交易
2021/04/28	484.3	34.90	531.6	34.83	35.30	-47.3	23,841	-0.20%	大買/大賣/
2021/04/27	326.4	31.64	255	31.64	32.45	71.4	22,174	0.32%	大買/大賣/
2021/04/26	193.1	29.11	416.1	29.16	29.65	-223	20,154	-1.11%	大買/大賣/鉅額交易
2021/04/23	831.3	27.75	735.1	26.80	27.00	96.1	19,023	0.51%	大買/大賣/
2021/04/22	788.4	27.03	335.8	26.39	27.10	452.6	17,660	2.56%	大買/大賣/鉅額交易
2021/04/21	86	25.10	116.6	25.03	24.90	-30.6	15,604	-0.20%	大賣/
2021/04/20	336.5	24.88	302	24.92	25.00	34.5	15,167	0.23%	大買/大賣/
2021/04/19	375.2	23.90	106	24.44	24.95	269.2	14,057	1.91%	大買/大賣/鉅額交易
2021/04/16	191	22.54	113.4	22.66	22.70	77.6	13,045	0.59%	大買/大賣/
2021/04/15	26	21.18	25.3	21.13	21.15	0.7	12,194	0.01%
2021/04/14	53	20.94	65.6	21.22	20.70	-12.6	12,258	-0.10%
2021/04/13	79	21.83	35	22.00	21.60	44	11,966	0.37%
2021/04/12	87.9	21.75	122.4	21.74	22.20	-34.5	11,508	-0.30%	大賣/
2021/04/09	51	20.53	43	20.68	20.55	8	10,573	0.08%
2021/04/08	34	21.25	11.3	21.30	21.10	22.7	10,310	0.22%
2021/04/07	96.9	20.44	167	20.63	21.00	-70.1	9,823	-0.71%	大賣/
2021/04/06	5	19.98	17	19.91	19.80	-12	9,588	-0.13%
2021/04/01	7	19.70	3	19.70	19.70	4	9,580	0.04%
2021/03/31	32	19.95	10	19.83	19.80	22	9,645	0.23%
2021/03/30	8	19.75	8	19.75	19.75	0	9,716	0.00%
2021/03/29	71	19.97	35	19.95	19.90	36	9,995	0.36%
2021/03/26	9	19.50	4	19.49	19.60	5	10,000	0.05%
2021/03/25	0.5	19.10	0	0.00	19.10	0.5	10,195	0.00%
2021/03/24	1	19.25	0	19.85	19.25	1	10,302	0.01%
2021/03/23	23	19.36	3	19.42	19.30	20	10,399	0.19%
2021/03/22	6	19.61	23	19.74	19.75	-17	10,461	-0.16%
2021/03/19	44	19.24	63	19.25	19.25	-19	10,574	-0.18%
2021/03/18	12	19.46	20	19.50	19.45	-8	10,689	-0.07%
2021/03/17	41	19.53	25.3	19.45	19.45	15.8	10,864	0.15%
2021/03/16	31	19.67	22	19.80	19.65	9	11,078	0.08%
2021/03/15	0	19.90	1	19.85	19.75	-1	11,333	-0.01%
2021/03/12	32	19.72	6	19.88	19.70	26	11,609	0.22%
2021/03/11	30	19.45	40	19.36	19.35	-10	11,871	-0.08%
2021/03/10	35	19.37	13	19.73	19.50	22	11,945	0.18%
2021/03/09	48	18.98	47	19.01	19.00	1	12,019	0.01%
2021/03/08	10	19.31	41	19.25	19.20	-31	12,130	-0.26%
2021/03/05	70	19.55	43	19.42	19.30	27	12,435	0.22%
2021/03/04	25	20.13	0	0.00	20.05	25	12,882	0.19%
2021/03/03	23.5	20.40	33	20.23	20.20	-9.5	13,743	-0.07%
2021/03/02	9	19.88	1	20.05	19.70	8	13,676	0.06%
2021/02/26	4	20.10	5	20.15	20.05	-1	14,145	-0.01%
2021/02/25	12	20.12	30	20.17	20.10	-18	14,217	-0.13%
2021/02/24	17	20.07	15	20.11	20.00	2	14,252	0.01%
2021/02/23	59	20.08	53	20.05	20.00	6	14,186	0.04%
2021/02/22	27.3	19.99	33	20.05	20.10	-5.7	14,303	-0.04%
2021/02/19	5	19.60	10	19.57	19.65	-5	14,180	-0.04%
2021/02/18	4	19.60	1	19.45	19.60	3	14,283	0.02%
2021/02/17	0	0.00	6	19.22	19.25	-6	14,352	-0.04%
2021/02/05	2	18.50	34	18.61	18.50	-32	14,434	-0.22%
2021/02/04	2	18.55	11	18.58	18.60	-9	14,728	-0.06%
2021/02/03	59	18.46	54	18.42	18.10	5	14,892	0.03%
2021/02/02	0	0.00	2	18.13	18.30	-2	15,281	-0.01%
2021/02/01	16	17.49	17	17.79	18.00	-1	15,529	-0.01%
2021/01/29	8.1	18.33	5	18.25	18.00	3.1	15,765	0.02%
2021/01/28	6	18.10	0	0.00	18.15	6	16,275	0.04%
2021/01/27	14	18.71	25	18.59	18.60	-11	16,530	-0.07%
2021/01/26	5	19.00	0	0.00	18.80	5	16,971	0.03%
2021/01/25	0	0.00	2	19.20	19.25	-2	17,313	-0.01%
2021/01/22	39	18.99	58	19.12	19.20	-19	17,522	-0.11%
2021/01/21	9	18.06	54	17.87	18.10	-45	17,231	-0.26%
2021/01/20	60	17.76	24	17.49	17.35	36	17,754	0.20%
2021/01/19	31.2	18.31	22	18.45	18.35	9.2	18,033	0.05%
2021/01/18	5	17.81	48	17.58	18.00	-43	18,167	-0.24%
2021/01/15	58	18.13	8	18.29	17.85	50	18,560	0.27%
2021/01/14	2	18.60	0	0.00	18.65	2	18,778	0.01%
2021/01/13	3	18.70	3	18.63	18.70	0	18,975	0.00%
2021/01/12	11	18.77	6	18.86	18.60	5	19,213	0.03%
2021/01/11	5	19.10	1	19.20	19.10	4	19,920	0.02%
2021/01/08	0	0.00	11	18.94	18.90	-11	20,718	-0.05%
2021/01/07	36	19.55	16	19.41	19.45	20	22,688	0.09%
2021/01/06	41	18.99	13	18.91	18.70	28	24,370	0.11%
2021/01/05	14	19.53	21	19.39	19.45	-7	25,785	-0.03%
2021/01/04	10	19.77	6	19.79	19.70	4	27,448	0.01%
2020/12/31	4	20.13	3	20.15	20.10	1	28,462	0.00%
2020/12/30	12	20.41	5	20.27	20.30	7	28,741	0.02%
2020/12/29	24	20.69	26	20.71	20.45	-2	29,676	-0.01%
2020/12/28	2	20.30	8.1	20.30	20.15	-6.1	29,606	-0.02%
2020/12/25	7	20.35	15	20.29	20.20	-8	29,736	-0.03%
2020/12/24	9	20.18	4	20.38	20.05	5	30,004	0.02%
2020/12/23	43.1	20.24	35	20.31	20.20	8.1	30,378	0.03%
2020/12/22	25	20.06	10.1	19.94	19.60	14.9	30,648	0.05%
2020/12/21	9	20.19	25	20.29	20.35	-16	30,718	-0.05%
2020/12/18	54	20.00	61	19.84	19.80	-7	30,755	-0.02%
2020/12/17	10	19.75	4	19.74	19.75	6	30,826	0.02%
2020/12/16	5	20.06	6	20.02	19.95	-1	30,903	0.00%
2020/12/15	44	19.94	16.3	20.24	19.70	27.7	31,315	0.09%
2020/12/14	3	20.08	10	20.01	20.30	-7	31,321	-0.02%
2020/12/11	8	20.04	0.1	20.60	20.05	7.9	31,531	0.03%
2020/12/10	15.1	20.88	21	20.86	20.50	-5.9	32,173	-0.02%
2020/12/09	16	20.83	32	20.94	20.55	-16	32,638	-0.05%
2020/12/08	8	21.19	17	21.17	20.95	-9	34,293	-0.03%
2020/12/07	18	20.70	22.2	21.05	20.85	-4.2	34,691	-0.01%
2020/12/04	1	20.70	5	20.72	20.65	-4	35,454	-0.01%
2020/12/03	23	20.77	22	20.90	20.60	1	36,695	0.00%
2020/12/02	39	20.64	31	20.60	20.60	8	37,887	0.02%
2020/12/01	48	21.24	74	20.96	20.85	-26	38,339	-0.07%
2020/11/30	31	21.45	42	21.41	21.35	-11	38,761	-0.03%
2020/11/27	53	20.76	91.1	20.70	20.80	-38.1	38,628	-0.10%
2020/11/26	20	19.89	6	19.92	19.85	14	38,010	0.04%
2020/11/25	46	19.97	36	19.96	19.90	10	38,502	0.03%
2020/11/24	17	19.29	6	19.34	19.45	11	38,115	0.03%
2020/11/23	2	19.15	29	19.14	19.15	-27	38,060	-0.07%
2020/11/20	9	18.99	4	19.00	19.00	5	38,056	0.01%
2020/11/19	16	19.17	34	19.18	19.20	-18	38,234	-0.05%
2020/11/18	21.1	18.88	6	18.89	18.85	15.1	38,335	0.04%
2020/11/17	24	19.10	17	18.97	18.90	7	38,556	0.02%
2020/11/16	14	19.06	1	19.10	18.85	13	38,716	0.03%
2020/11/13	10	18.96	26	19.23	19.35	-16	39,033	-0.04%
2020/11/12	18	19.02	17	18.85	18.70	1	39,568	0.00%
2020/11/11	26	19.12	26	19.20	19.20	0	39,631	0.00%
2020/11/10	57	19.36	56	19.30	19.20	1	39,666	0.00%
2020/11/09	23	20.14	2	20.25	20.10	21	39,412	0.05%
2020/11/06	14	20.14	36	20.25	20.15	-22	39,594	-0.06%
2020/11/05	80	20.61	84	20.75	20.45	-4	40,590	-0.01%
2020/11/04	47	20.23	23	20.25	20.05	24	40,637	0.06%
2020/11/03	93	20.68	54	20.55	20.45	39	41,046	0.10%
2020/11/02	30	19.91	137	19.80	19.95	-107	40,889	-0.26%	大賣/鉅額交易
2020/10/30	85	20.32	36.1	20.58	20.10	48.9	40,665	0.12%
2020/10/29	70	20.55	77	20.47	20.60	-7	41,076	-0.02%
2020/10/28	118	21.06	120	20.85	20.60	-2	41,354	0.00%	大買/大賣/
2020/10/27	39	20.60	38	20.80	20.45	1	40,705	0.00%
2020/10/26	22	20.83	233	20.75	20.60	-211	40,295	-0.52%	大賣/鉅額交易
2020/10/23	115	20.96	137	21.06	20.85	-22	40,027	-0.05%	大買/大賣/
2020/10/22	135	20.78	117	20.79	20.60	18	39,509	0.05%	大買/大賣/
2020/10/21	15	20.79	52	20.82	20.55	-37	39,134	-0.09%
2020/10/20	47	20.78	39	20.89	20.85	8	38,902	0.02%
2020/10/19	107	21.02	121	20.92	21.10	-14	38,609	-0.04%	大買/大賣/
2020/10/16	266	20.97	147	21.07	20.60	119	37,892	0.31%	大買/大賣/鉅額交易
2020/10/15	569	21.65	376	21.59	21.85	193	37,047	0.52%	大買/大賣/鉅額交易
2020/10/14	148	21.21	400	21.35	21.00	-252	34,946	-0.72%	大買/大賣/鉅額交易
2020/10/13	410	20.13	104	20.05	20.00	306	32,964	0.93%	大買/大賣/鉅額交易
2020/10/12	252	19.70	166	19.78	20.45	86	31,353	0.27%	大買/大賣/
2020/10/08	139	18.64	111	18.57	18.60	28	29,686	0.09%	大買/大賣/
2020/10/07	10	17.96	72	17.94	17.85	-62	28,511	-0.22%
2020/10/06	155	17.96	156.1	18.06	17.80	-1.1	28,220	0.00%	大買/大賣/
2020/10/05	84	17.29	31	17.26	17.55	53	27,286	0.19%
2020/09/30	17	16.98	13	17.10	17.10	4	27,209	0.01%
2020/09/29	39	17.18	20	17.03	16.80	19	27,101	0.07%
2020/09/28	109	16.77	184	16.82	17.00	-75	26,757	-0.28%	大買/大賣/
2020/09/25	47	16.15	19	16.64	16.10	28	26,283	0.11%
2020/09/24	6	17.04	19	17.06	16.75	-13	25,687	-0.05%
2020/09/23	22	17.00	2	16.98	17.05	20	25,407	0.08%
2020/09/22	7	16.72	31	16.61	16.85	-24	25,149	-0.10%
2020/09/21	33	16.90	27	16.94	16.85	6	25,138	0.02%
2020/09/18	45	17.25	79	17.40	17.00	-34	24,931	-0.14%
2020/09/17	24	17.17	16	17.11	17.00	8	24,366	0.03%
2020/09/16	69	16.97	63	16.99	17.05	6	24,148	0.02%
2020/09/15	142	17.34	141	17.36	17.00	1	23,753	0.00%	大買/大賣/
2020/09/14	100	16.92	42	16.70	16.60	58	22,933	0.25%
2020/09/11	264	17.58	282.1	17.79	17.45	-18.1	22,205	-0.08%	大買/大賣/
2020/09/10	86	17.04	118	16.87	17.05	-32	20,392	-0.16%	大賣/
2020/09/09	83	16.64	148	16.49	16.80	-65	19,644	-0.33%	大賣/
2020/09/08	247	16.95	118	16.54	16.05	129	18,507	0.70%	大買/大賣/鉅額交易
2020/09/07	95	16.69	44.2	16.63	16.90	50.8	17,118	0.30%
2020/09/04	92	15.39	89	15.40	15.40	3	15,736	0.02%
2020/09/03	130	15.22	149	15.38	15.55	-19	15,095	-0.13%	大買/大賣/
2020/09/02	29	14.96	65	15.01	15.15	-36	14,301	-0.25%
2020/09/01	59	14.78	45	14.75	14.65	14	13,840	0.10%
2020/08/31	33	14.95	51	14.87	14.95	-18	13,480	-0.13%
2020/08/28	5	14.49	9	14.56	14.45	-4	12,728	-0.03%
2020/08/27	26	14.54	35	14.53	14.35	-9	12,568	-0.07%
2020/08/26	38	14.63	9	14.71	14.60	29	12,399	0.23%
2020/08/25	37	14.63	116	14.61	14.60	-79	12,238	-0.65%	大賣/
2020/08/24	79	14.51	79	14.49	14.55	0	11,913	0.00%
2020/08/21	69	14.34	58	14.44	14.40	11	11,655	0.09%
2020/08/20	118	13.96	158	13.78	13.90	-40	11,333	-0.35%	大買/大賣/
2020/08/19	105	14.64	61	14.77	14.35	44	10,965	0.40%	大買/
2020/08/18	191	15.05	172	14.84	14.85	19	10,457	0.18%	大買/大賣/
2020/08/17	90	14.29	60	14.43	14.40	30	9,697	0.31%
2020/08/14	50	13.96	60	13.93	13.90	-10	9,298	-0.11%
2020/08/13	37	13.99	76	13.74	13.70	-39	9,005	-0.43%
2020/08/12	74	14.12	29	14.10	14.10	45	8,795	0.51%
2020/08/11	447	14.66	396	14.25	14.20	51	8,377	0.61%	大買/大賣/
2020/08/10	27	14.79	47.3	14.66	15.05	-20.3	7,094	-0.29%
2020/08/07	49	13.47	37	13.75	13.70	12	6,479	0.18%
2020/08/06	81	12.90	85.9	12.96	13.10	-4.9	5,856	-0.08%
2020/08/05	51	12.83	74	12.80	12.90	-23	5,551	-0.41%
2020/08/04	149	12.89	102	12.83	12.85	47	5,409	0.87%	大買/大賣/
2020/08/03	30	12.21	78.1	12.25	12.30	-48.1	4,639	-1.04%
2020/07/31	1	11.15	0	0.00	11.20	1	4,074	0.02%
2020/07/28	0	0.00	3	10.95	10.75	-3	4,506	-0.07%
2020/07/22	2	11.23	0	0.00	11.15	2	4,464	0.04%
2020/07/21	1	11.05	0	0.00	11.10	1	4,394	0.02%
2020/07/17	10	11.15	0	0.00	10.95	10	4,381	0.23%
2020/07/16	1	11.10	0	0.00	11.15	1	4,364	0.02%
2020/07/15	1	11.30	6	11.30	11.25	-5	4,316	-0.12%
2020/07/13	0	0.00	143	11.26	11.25	-143	4,121	-3.47%	大賣/鉅額交易
2020/07/10	9	11.26	4	11.15	11.20	5	4,071	0.12%
2020/07/09	26	11.57	852.2	11.51	11.70	-826.2	3,952	-20.90%	大賣/鉅額交易
2020/07/08	145	11.23	202	11.22	11.20	-57	3,630	-1.57%	大買/大賣/
2020/07/07	11	10.94	100	10.90	10.95	-89	3,524	-2.53%
2020/07/06	3	10.80	10	10.80	10.85	-7	3,490	-0.20%
2020/07/03	0	0.00	200	10.80	10.85	-200	3,481	-5.75%	大賣/鉅額交易
2020/07/02	0	0.00	6	10.95	10.85	-6	3,486	-0.17%
2020/06/30	4	10.89	1	10.80	10.85	3	3,416	0.09%
2020/06/18	0	0.00	5	10.57	10.60	-5	3,249	-0.15%
2020/06/17	11	10.85	83	10.85	10.65	-72	3,227	-2.23%
2020/06/16	3	10.40	0	0.00	10.40	3	3,116	0.10%
2020/06/15	0	0.00	3	10.30	10.25	-3	3,177	-0.09%
2020/06/12	0	0.00	1	10.15	10.25	-1	3,202	-0.03%
2020/06/11	85	10.65	0	0.00	10.40	85	3,232	2.63%
2020/06/09	3	10.90	0	0.00	10.90	3	3,259	0.09%
2020/06/08	0	0.00	6	10.95	10.85	-6	3,295	-0.18%
2020/06/05	0	0.00	3	10.85	10.90	-3	3,282	-0.09%
2020/06/04	0	0.00	5	11.00	10.80	-5	3,326	-0.15%
2020/06/02	1	10.75	0	0.00	10.70	1	3,320	0.03%
2020/05/29	0	0.00	2	10.90	10.80	-2	3,325	-0.06%
2020/05/28	2	10.75	30	10.75	10.75	-28	3,320	-0.84%
2020/05/26	0	0.00	2	10.60	10.60	-2	3,276	-0.06%
2020/05/25	2	10.70	2	10.65	10.70	0	3,271	0.00%
2020/05/21	1	10.60	14	10.60	10.55	-13	3,219	-0.40%
2020/05/19	13	10.83	0	0.00	10.75	13	3,191	0.41%
2020/05/15	2	10.35	0	0.00	10.40	2	3,123	0.06%
2020/05/14	31	10.55	2	10.70	10.50	29	3,102	0.93%
2020/05/13	25	10.95	15	10.78	10.95	10	3,060	0.33%
2020/05/12	2	10.95	0	0.00	10.65	2	2,986	0.07%
2020/05/11	1	10.80	10	10.98	10.95	-9	2,978	-0.30%
2020/05/08	5	10.75	37	10.70	10.65	-32	2,932	-1.09%
2020/05/07	0	0.00	3	10.50	10.65	-3	2,927	-0.10%
2020/05/06	111	11.02	115	11.15	10.60	-4	2,909	-0.14%	大買/大賣/
2020/05/05	62	10.11	14.1	10.37	10.65	47.9	2,599	1.84%
2020/05/04	1	9.68	0	0.00	9.69	1	2,448	0.04%
2020/04/29	0	0.00	1	9.59	9.71	-1	2,468	-0.04%
2020/04/28	0	0.00	7	9.49	9.49	-7	2,470	-0.28%
2020/04/27	2	9.53	1	9.57	9.56	1	2,545	0.04%
2020/04/24	0	0.00	1	9.31	9.30	-1	2,553	-0.04%
2020/04/23	1	9.24	10	9.21	9.21	-9	2,570	-0.35%
2020/04/22	0	0.00	5	8.88	9.03	-5	2,659	-0.19%
2020/04/21	1	8.98	0	0.00	8.96	1	2,707	0.04%
2020/04/16	10	9.23	10	9.30	9.30	0	2,873	0.00%
2020/04/15	1	9.39	2	9.32	9.35	-1	2,896	-0.03%
2020/04/14	1	9.21	0	0.00	9.31	1	2,908	0.03%
2020/04/13	1	9.08	0	0.00	9.08	1	2,918	0.03%
2020/04/10	3	9.15	1	9.14	9.17	2	2,931	0.07%
2020/04/09	6	8.92	1	8.93	8.78	5	2,954	0.17%
2020/04/08	1	8.80	0	0.00	8.80	1	2,996	0.03%
2020/04/01	0	0.00	110	8.27	8.38	-110	3,094	-3.56%	大賣/鉅額交易
2020/03/30	0	0.00	1	8.22	8.28	-1	3,126	-0.03%
2020/03/27	0	0.00	20	8.28	8.28	-20	3,348	-0.60%
2020/03/26	21	8.15	0	0.00	8.20	21	3,430	0.61%
2020/03/23	0	7.33	136	7.31	7.33	-136	3,446	-3.95%	大賣/鉅額交易
2020/03/19	6	7.00	538	6.94	6.97	-532	3,423	-15.54%	大賣/鉅額交易
2020/03/18	1	7.87	0	0.00	7.69	1	3,353	0.03%
2020/03/17	19	7.78	0	0.00	7.66	19	3,319	0.57%
2020/03/13	178	8.24	0	0.00	8.40	178	3,239	5.49%	大買/鉅額交易
2020/03/12	15	9.07	1	9.09	9.00	14	3,163	0.44%
2020/03/11	2	9.67	18	9.76	9.62	-16	3,108	-0.51%
2020/03/10	6	9.45	7	9.38	9.61	-1	3,089	-0.03%
2020/03/09	4	9.97	0	0.00	9.70	4	3,046	0.13%
2020/03/06	5	10.05	0	0.00	10.05	5	3,010	0.17%
2020/03/04	0	0.00	350	10.00	10.05	-350	3,006	-11.64%	大賣/鉅額交易
2020/03/02	1	9.97	0	10.10	10.05	1	2,970	0.03%
2020/02/27	0	0.00	15	10.15	10.15	-15	2,932	-0.51%
2020/02/26	2	10.35	0	0.00	10.40	2	2,909	0.07%
2020/02/25	1	10.35	0	0.00	10.40	1	2,989	0.03%
2020/02/24	4	10.55	0	0.00	10.55	4	2,975	0.13%
2020/02/17	0	0.00	1	10.60	10.60	-1	2,931	-0.03%
2020/02/14	5	10.80	0	0.00	10.75	5	2,939	0.17%
2020/02/13	60	10.80	13	10.80	10.80	47	2,962	1.59%
2020/02/10	1	10.65	5	10.70	10.70	-4	2,900	-0.14%
2020/02/07	16	10.80	0	0.00	10.85	16	2,894	0.55%
2020/02/05	6	11.00	1	11.25	11.00	5	2,889	0.17%
2020/02/04	0	0.00	21	11.01	11.15	-21	2,859	-0.73%
2020/02/03	11	10.80	0	0.00	10.90	11	2,993	0.37%
2020/01/31	2	11.20	2	11.10	11.25	0	2,950	0.00%
2020/01/30	82	11.37	10	11.05	11.05	72	2,920	2.46%
2020/01/20	101	11.95	1	12.05	11.95	100	2,828	3.53%	大買/
2020/01/17	105.2	11.95	7	12.00	12.00	98.2	2,792	3.52%	大買/
2020/01/16	106	12.00	11	11.92	12.00	95	2,755	3.45%	大買/
2020/01/15	200	11.80	15	11.78	11.80	185	2,651	6.98%	大買/鉅額交易
2020/01/14	212	11.76	0	0.00	11.80	212	2,591	8.18%	大買/鉅額交易
2020/01/13	75	11.75	44	11.94	11.85	31	2,536	1.22%
2020/01/10	897	11.32	0	0.00	11.30	897	2,415	37.13%	大買/鉅額交易
2020/01/09	502	11.31	19	11.44	11.35	483	2,377	20.31%	大買/鉅額交易
2020/01/07	0	0.00	10	11.30	11.35	-10	2,391	-0.42%
2020/01/06	24	11.25	0	0.00	11.25	24	2,374	1.01%
2020/01/03	3	11.35	2	11.65	11.50	1	2,340	0.04%
2020/01/02	0	0.00	1	11.50	11.50	-1	2,340	-0.04%
2019/12/31	0	11.35	15	11.44	11.40	-15	2,281	-0.66%
2019/12/30	16	11.44	9	11.41	11.40	7	2,244	0.31%
2019/12/26	0	0.00	3	11.00	11.00	-3	2,111	-0.14%
2019/12/25	0	0.00	3	11.05	11.05	-3	2,092	-0.14%
2019/12/24	74	11.28	25	11.29	11.15	49	2,058	2.38%
2019/12/23	35	10.95	30	10.98	11.10	5	1,822	0.27%
2019/12/19	10	10.65	1	10.65	10.60	9	1,671	0.54%
2019/12/16	0	0.00	2	10.50	10.50	-2	1,665	-0.12%
2019/12/13	0	0.00	0.5	10.50	10.50	-0.5	1,768	-0.03%
2019/12/04	2	10.50	0	0.00	10.50	2	1,762	0.11%
2019/11/27	3	10.65	0	0.00	10.70	3	1,844	0.16%
2019/11/22	1	10.70	1	10.80	10.70	0	1,809	0.00%
2019/11/20	4	10.55	0	0.00	10.55	4	1,773	0.23%
2019/11/19	1	10.60	1	10.60	10.60	0	1,797	0.00%
2019/11/18	4.9	10.60	0	0.00	10.60	4.9	1,810	0.27%
2019/11/14	2	10.65	3	10.65	10.65	-1	1,805	-0.06%
2019/11/13	0	0.00	1	10.75	10.70	-1	1,799	-0.06%
2019/11/11	4	10.61	3	10.60	10.60	1	1,764	0.06%
2019/11/08	0	0.00	1	10.65	10.65	-1	1,758	-0.06%
2019/11/06	1	10.60	0	0.00	10.65	1	1,746	0.06%
2019/11/05	12	10.75	0	0.00	10.65	12	1,725	0.70%
2019/10/31	32	10.80	30	10.85	10.65	2	1,739	0.11%
2019/10/29	0	0.00	1	10.60	10.45	-1	1,577	-0.06%
2019/10/25	0	0.00	3	10.55	10.60	-3	1,601	-0.19%
2019/10/22	0	0.00	0.8	10.60	10.55	-0.8	1,641	-0.05%
2019/10/15	1	10.55	0	0.00	10.55	1	1,803	0.06%
2019/10/09	3	10.50	0	0.00	10.50	3	1,876	0.16%
2019/10/04	0	0.00	5	10.55	10.55	-5	1,848	-0.27%
2019/09/18	3	11.00	4	10.93	10.95	-1	1,891	-0.05%
2019/09/16	0	0.00	1	10.60	10.50	-1	1,834	-0.05%
2019/09/12	0	0.00	10	10.55	10.55	-10	1,829	-0.55%
2019/09/11	0	0.00	39	10.45	10.45	-39	1,825	-2.14%
2019/09/10	0	0.00	13	10.41	10.45	-13	1,830	-0.71%
2019/09/03	51	10.51	2	10.45	10.45	49	1,823	2.69%
2019/08/30	1	10.05	0	0.00	10.00	1	1,827	0.05%
2019/08/28	10	10.00	0	0.00	10.00	10	2,070	0.48%
2019/08/23	11	9.96	30	10.08	10.05	-19	2,175	-0.87%
2019/08/16	1	10.00	0	0.00	10.05	1	2,244	0.04%
2019/08/14	10	10.00	0	0.00	10.00	10	2,387	0.42%
2019/08/12	10	10.10	1	10.05	10.10	9	2,436	0.37%
2019/08/06	3	10.06	0	0.00	10.10	3	2,453	0.12%
2019/08/02	0	0.00	1	11.00	11.00	-1	2,428	-0.04%
2019/08/01	0	0.00	1	11.15	11.15	-1	2,410	-0.04%
2019/07/31	2	11.15	4	11.18	11.20	-2	2,411	-0.08%
2019/07/30	2	11.20	0	0.00	11.20	2	2,416	0.08%
2019/07/29	2	11.25	0	0.00	11.30	2	2,427	0.08%
2019/07/22	10	11.15	10	11.35	11.15	0	2,425	0.00%
2019/07/17	3	11.43	0	0.00	11.35	3	2,458	0.12%
2019/07/16	2	11.20	0	0.00	11.35	2	2,424	0.08%
2019/07/12	0	0.00	1	11.10	11.10	-1	2,366	-0.04%
2019/07/10	0	0.00	6	11.15	11.15	-6	2,363	-0.25%
2019/07/09	0	0.00	4	11.05	11.15	-4	2,377	-0.17%
2019/07/04	0	0.00	1	11.00	11.00	-1	2,411	-0.04%
2019/07/02	0	0.00	2	11.00	10.95	-2	2,411	-0.08%
2019/07/01	2	10.95	0	0.00	10.90	2	2,405	0.08%
2019/06/28	8	10.90	0	0.00	10.90	8	2,399	0.33%
2019/06/25	0	0.00	2	11.00	10.95	-2	2,438	-0.08%
2019/06/24	0	0.00	1	11.00	10.95	-1	2,468	-0.04%
2019/06/21	2	11.10	0	0.00	11.10	2	2,459	0.08%
2019/06/18	0	11.10	0	0.00	11.10	0	2,569	0.00%
2019/06/17	0	11.20	0	0.00	11.20	0	2,609	0.00%
2019/06/13	1	11.15	0	0.00	11.20	1	2,799	0.04%
2019/06/06	10	11.38	0	0.00	11.35	10	2,861	0.35%
2019/06/05	0	0.00	6	11.63	11.50	-6	2,834	-0.21%
2019/06/04	2	11.60	3	11.63	11.40	-1	2,734	-0.04%
2019/06/03	1	11.35	0	0.00	11.40	1	2,631	0.04%
2019/05/30	1	11.20	2	11.25	11.25	-1	2,539	-0.04%
2019/05/29	2	11.20	0	0.00	11.15	2	2,559	0.08%
2019/05/28	3	11.28	0	0.00	11.30	3	2,545	0.12%
2019/05/27	6	11.42	0	0.00	11.40	6	2,533	0.24%
2019/05/21	12	11.31	13	11.26	11.20	-1	2,449	-0.04%
2019/05/20	1	10.90	2	10.85	11.10	-1	2,402	-0.04%
2019/05/10	0	0.00	3	10.95	10.75	-3	2,876	-0.10%
2019/05/09	0	0.00	11	10.95	10.90	-11	2,885	-0.38%
2019/05/06	5	11.11	0	0.00	11.10	5	2,869	0.17%
2019/05/03	2	11.30	3	11.27	11.20	-1	2,934	-0.03%
2019/05/02	0	0.00	2	11.00	10.95	-2	2,825	-0.07%
2019/04/29	1	10.85	0	0.00	10.80	1	2,840	0.04%
2019/04/26	0	0.00	3	10.85	10.95	-3	2,835	-0.11%
2019/04/24	0	0.00	3	11.20	10.95	-3	2,826	-0.11%
2019/04/22	0	0.00	7	10.92	10.90	-7	2,732	-0.26%
2019/04/18	1	10.50	10	10.45	10.45	-9	2,692	-0.33%
2019/04/17	0	0.00	72	10.65	10.75	-72	2,699	-2.67%
2019/04/16	0	0.00	100	10.55	10.55	-100	2,683	-3.73%
2019/04/15	4	10.58	200	10.55	10.55	-196	2,695	-7.27%	大賣/鉅額交易
2019/04/12	6	10.72	350	10.80	10.70	-344	2,721	-12.64%	大賣/鉅額交易
2019/04/11	0	0.00	500	11.07	11.05	-500	2,684	-18.62%	大賣/鉅額交易
2019/04/10	1	11.05	0	0.00	11.05	1	2,662	0.04%
2019/04/09	15	11.15	0	0.00	11.10	15	2,657	0.56%
2019/04/08	0	0.00	90	11.19	11.15	-90	2,669	-3.37%
2019/04/03	0	0.00	56	11.16	11.20	-56	2,670	-2.10%
2019/04/01	1	11.25	100	11.15	11.10	-99	2,753	-3.60%
2019/03/29	0	11.00	0	0.00	11.10	0	2,906	0.00%
2019/03/27	0	0.00	94	11.23	11.20	-94	2,941	-3.20%
2019/03/26	0	0.00	3	11.10	11.10	-3	2,923	-0.10%
2019/03/25	1	11.05	0	0.00	11.10	1	2,915	0.03%
2019/03/22	4	11.24	0	0.00	11.20	4	2,909	0.14%
2019/03/21	1	11.55	2	11.65	11.55	-1	2,866	-0.03%
2019/03/20	2	11.43	4	11.50	11.50	-2	2,793	-0.07%
2019/03/19	0	0.00	74	11.52	11.60	-74	2,792	-2.65%
2019/03/18	0	0.00	2	11.10	11.15	-2	2,605	-0.08%
2019/03/15	12	11.14	0	0.00	11.10	12	2,618	0.46%
2019/03/14	17	11.11	0	0.00	11.10	17	2,618	0.65%
2019/03/13	32	11.28	0	0.00	11.25	32	2,654	1.21%
2019/03/12	4	11.28	29	11.28	11.25	-25	2,645	-0.94%
2019/03/11	1	11.00	0	0.00	11.05	1	2,576	0.04%
2019/03/06	2	10.95	0	0.00	11.00	2	2,722	0.07%
2019/03/05	10	11.00	0	0.00	11.05	10	2,753	0.36%
2019/02/26	1	11.00	0	0.00	11.05	1	2,803	0.04%
2019/02/22	1	11.00	0	0.00	10.95	1	2,804	0.04%
2019/02/20	1	11.10	0	0.00	11.00	1	2,822	0.04%
2019/02/15	9	11.17	1	11.35	10.95	8	2,854	0.28%
2019/02/13	3	11.10	0	0.00	11.25	3	2,703	0.11%
2019/02/12	1	11.15	3	10.45	11.25	-2	2,610	-0.08%
2019/02/11	2	10.25	0	0.00	10.30	2	2,373	0.08%
2019/01/30	5	10.17	20	10.20	10.15	-15	2,352	-0.64%
2019/01/28	4	10.18	0	0.00	10.15	4	2,373	0.17%
2019/01/24	6	10.23	0	0.00	10.20	6	2,450	0.24%
2019/01/21	0	0.00	2	9.85	9.86	-2	2,468	-0.08%
2019/01/17	3	10.00	0	0.00	9.95	3	2,585	0.12%
2019/01/08	2	9.90	2	9.92	9.93	0	2,668	0.00%
2019/01/07	0	9.80	0	0.00	9.88	0	2,705	0.00%
2019/01/03	2	9.91	10	9.95	9.91	-8	2,791	-0.29%
2019/01/02	10	10.15	21	10.05	10.05	-11	2,798	-0.39%
2018/12/28	3	10.15	0	0.00	10.15	3	2,833	0.11%
2018/12/26	15	10.28	10	10.20	10.15	5	2,960	0.17%
2018/12/25	1	10.25	0	0.00	10.30	1	3,263	0.03%
2018/12/24	1	10.75	5	10.76	10.65	-4	3,288	-0.12%
2018/12/22	52	10.67	40	10.76	10.70	12	3,335	0.36%
2018/12/21	30	9.87	0	0.00	9.87	30	3,217	0.93%
2018/12/20	10	10.00	10	9.94	9.94	0	3,275	0.00%
2018/12/19	4	10.16	0	0.00	10.15	4	3,415	0.12%
2018/12/18	3	10.30	1	10.35	10.25	2	3,679	0.05%
2018/12/13	0	0.00	2	10.60	10.55	-2	3,842	-0.05%
2018/12/12	62	10.64	0	0.00	10.70	62	3,992	1.55%
2018/12/11	40	10.50	0	0.00	10.45	40	4,036	0.99%
2018/12/10	70	10.45	0	0.00	10.45	70	4,071	1.72%
2018/12/05	6	10.95	0	0.00	10.85	6	4,166	0.14%
2018/12/04	13	11.03	0	0.00	11.05	13	4,217	0.31%
2018/12/03	9	11.15	0	0.00	11.15	9	4,232	0.21%
2018/11/30	5	10.87	23	10.81	10.80	-18	4,168	-0.43%
2018/11/23	0	0.00	200	11.05	11.00	-200	4,004	-4.99%	大賣/鉅額交易
2018/11/20	0	0.00	1	11.25	11.20	-1	4,004	-0.02%
2018/11/19	0	0.00	359	11.24	11.25	-359	4,012	-8.95%	大賣/鉅額交易
2018/11/15	25	11.33	155	11.25	11.25	-130	4,127	-3.15%	大賣/鉅額交易
2018/11/14	10	11.50	254	11.31	11.45	-244	4,121	-5.92%	大賣/鉅額交易
2018/11/13	0	0.00	40	11.00	11.00	-40	4,064	-0.98%
2018/11/12	5	11.15	29	11.22	11.10	-24	4,080	-0.59%
2018/11/09	1	11.15	0	0.00	11.15	1	4,114	0.02%
2018/11/07	0	0.00	65	11.35	11.35	-65	4,174	-1.56%
2018/11/06	5	11.25	6	11.36	11.25	-1	4,254	-0.02%
2018/11/05	1	11.10	0	0.00	11.25	1	4,362	0.02%
2018/11/02	25	11.35	0	0.00	11.20	25	4,356	0.57%
2018/11/01	2	11.00	0	0.00	11.05	2	4,378	0.05%
2018/10/30	0	0.00	10	10.60	10.60	-10	4,335	-0.23%
2018/10/29	0	0.00	1	10.35	10.35	-1	4,302	-0.02%
2018/10/26	0	0.00	10	11.00	10.45	-10	4,278	-0.23%
2018/10/25	31	11.10	31	10.97	10.80	0	4,239	0.00%
2018/10/23	10	11.50	0	0.00	11.50	10	4,219	0.24%
2018/10/19	10	11.50	10	11.65	11.65	0	4,255	0.00%
2018/10/18	10	11.80	10	11.73	11.70	0	4,300	0.00%
2018/10/17	20	12.10	20	11.95	11.80	0	4,300	0.00%
2018/10/16	9	11.95	9	12.12	12.00	0	4,299	0.00%
2018/10/12	21	11.75	20	11.85	11.90	1	4,382	0.02%
2018/10/11	0	0.00	16	11.66	11.45	-16	4,484	-0.36%
2018/10/09	20	12.73	10	12.80	12.60	10	4,515	0.22%
2018/10/08	13	12.72	23	12.81	12.90	-10	4,520	-0.22%
2018/10/05	12	12.97	10	12.75	12.70	2	4,527	0.04%
2018/10/04	202	13.40	2	13.25	13.30	200	4,519	4.43%	大買/鉅額交易
2018/10/03	76	13.45	71	13.57	13.35	5	4,496	0.11%
2018/10/01	2	13.30	3	13.18	13.25	-1	4,246	-0.02%
2018/09/28	11	12.95	3	12.95	12.95	8	4,241	0.19%
2018/09/27	23	13.03	88	13.12	12.90	-65	4,202	-1.55%
2018/09/26	181	13.20	55	13.28	13.15	126	4,190	3.01%	大買/鉅額交易
2018/09/25	25	13.10	22	13.29	13.15	3	4,146	0.07%
2018/09/21	10	12.60	20	12.70	12.70	-10	3,916	-0.26%
2018/09/20	344	12.46	30	12.42	12.40	314	3,911	8.03%	大買/鉅額交易
2018/09/19	301	12.67	2	12.75	12.65	299	3,943	7.58%	大買/鉅額交易
2018/09/18	235	12.50	35	12.58	12.40	200	3,965	5.04%	大買/鉅額交易
2018/09/17	10	12.00	10	12.40	12.50	0	3,943	0.00%
2018/09/14	1	11.85	9	11.95	12.05	-8	3,935	-0.20%
2018/09/13	153	11.92	7	11.96	11.90	146	3,960	3.69%	大買/鉅額交易
2018/09/12	12	11.78	7	11.84	11.85	5	3,979	0.13%
2018/09/11	118	11.37	10	11.45	11.45	108	3,978	2.71%	大買/鉅額交易
2018/09/10	135	11.26	12	11.28	11.10	123	4,209	2.92%	大買/鉅額交易
2018/09/07	157	12.03	37	11.78	11.75	120	4,251	2.82%	大買/鉅額交易
2018/09/06	100	12.20	0	0.00	12.05	100	4,651	2.15%
2018/09/05	0	0.00	2	12.20	12.25	-2	5,331	-0.04%
2018/09/04	6	12.17	0	0.00	12.15	6	5,416	0.11%
2018/09/03	100	12.20	3	12.40	12.20	97	5,479	1.77%
2018/08/31	25	12.30	0	0.00	12.35	25	5,567	0.45%
2018/08/30	53	12.44	0	0.00	12.25	53	5,679	0.93%
2018/08/28	1	12.35	0	0.00	12.35	1	5,909	0.02%
2018/08/27	0	0.00	2	12.35	12.40	-2	6,233	-0.03%
2018/08/24	2	12.40	2	12.60	12.35	0	6,373	0.00%
2018/08/23	18	12.71	0	0.00	12.70	18	6,664	0.27%
2018/08/21	0	0.00	2	11.80	12.00	-2	7,264	-0.03%
2018/08/17	200	12.28	0	0.00	12.15	200	7,361	2.72%	大買/鉅額交易
2018/08/16	0	0.00	1	12.20	12.25	-1	7,527	-0.01%
2018/08/14	1	12.55	2	12.60	12.60	-1	7,628	-0.01%
2018/08/13	12	12.54	4	12.55	12.55	8	7,664	0.10%
2018/08/10	183	13.17	16	13.10	13.10	167	7,667	2.18%	大買/鉅額交易
2018/08/09	110	13.71	0	0.00	13.70	110	7,618	1.44%	大買/鉅額交易
2018/08/08	0	0.00	18	13.99	13.75	-18	7,762	-0.23%
2018/08/07	13	13.65	0	0.00	13.70	13	8,109	0.16%
2018/08/03	5	13.70	30	13.60	13.60	-25	8,417	-0.30%
2018/08/02	4	13.60	0	0.00	13.55	4	8,652	0.05%
2018/08/01	4	13.80	9	13.75	13.75	-5	8,977	-0.06%
2018/07/31	0	0.00	4	13.70	13.85	-4	9,091	-0.04%
2018/07/27	10	13.63	0	0.00	13.60	10	9,351	0.11%
2018/07/25	10	13.75	0	0.00	13.75	10	10,127	0.10%
2018/07/23	0	0.00	200	13.21	13.25	-200	10,813	-1.85%	大賣/鉅額交易
2018/07/20	2	13.50	0	0.00	13.25	2	11,292	0.02%
2018/07/18	3	13.90	1	14.00	13.85	2	11,902	0.02%
2018/07/17	0	0.00	10	13.85	13.80	-10	11,997	-0.08%
2018/07/13	0	0.00	2	13.40	13.35	-2	13,308	-0.02%
2018/07/12	7	13.45	5	13.35	13.35	2	13,655	0.01%
2018/07/09	200	12.70	0	0.00	12.80	200	15,078	1.33%	大買/鉅額交易
2018/07/06	3	12.42	0	0.00	12.50	3	15,444	0.02%
2018/07/05	30	12.87	168	12.86	12.70	-138	16,184	-0.85%	大賣/鉅額交易
2018/07/03	6	13.40	0	0.00	13.00	6	19,033	0.03%
2018/07/02	9	13.51	1	13.55	13.50	8	20,309	0.04%
2018/06/26	7	13.79	1	13.60	13.60	6	23,205	0.03%
2018/06/25	1	14.05	10	14.03	14.05	-9	23,961	-0.04%
2018/06/21	0	0.00	7	14.45	14.40	-7	24,899	-0.03%
2018/06/20	16	14.36	10	14.35	14.35	6	24,904	0.02%
2018/06/19	8	14.87	24	14.95	14.55	-16	24,906	-0.06%
2018/06/15	3	14.52	2	14.40	14.55	1	24,923	0.00%
2018/06/14	179	14.86	165	14.80	14.45	14	24,848	0.06%	大買/大賣/
2018/06/13	50	14.78	394	14.69	14.70	-344	24,440	-1.41%	大賣/鉅額交易
2018/06/12	8	14.09	300	14.12	14.10	-292	23,812	-1.23%	大賣/鉅額交易
2018/06/11	2	14.20	5	14.30	14.20	-3	23,741	-0.01%
2018/06/08	3	14.25	13	14.31	14.25	-10	23,712	-0.04%
2018/06/07	3	14.50	0	0.00	14.35	3	23,684	0.01%
2018/06/06	2	14.55	290	14.67	14.55	-288	23,629	-1.22%	大賣/鉅額交易
2018/06/05	8	14.68	0	0.00	14.55	8	23,579	0.03%
2018/06/04	8	15.03	14	15.03	14.90	-6	23,514	-0.03%
2018/06/01	10	14.95	5	14.90	14.80	5	23,306	0.02%
2018/05/31	20	14.68	10	15.30	14.55	10	23,221	0.04%
2018/05/30	46	14.67	155	14.88	14.90	-109	23,023	-0.47%	大賣/鉅額交易
2018/05/29	40	14.05	121	14.14	14.10	-81	22,535	-0.36%	大賣/
2018/05/28	80	14.07	0	0.00	13.90	80	22,576	0.35%
2018/05/25	3	14.02	0	0.00	14.10	3	22,941	0.01%
2018/05/24	0	0.00	404	14.43	14.20	-404	22,970	-1.76%	大賣/鉅額交易
2018/05/23	7	13.95	880	13.97	13.95	-873	23,027	-3.79%	大賣/鉅額交易
2018/05/22	10	14.40	10	14.10	14.10	0	22,983	0.00%
2018/05/21	3	14.22	20	14.29	14.20	-17	22,997	-0.07%
2018/05/18	24	14.29	10.5	14.20	14.10	13.5	23,043	0.06%
2018/05/17	2	14.53	2	14.50	14.25	0	23,107	0.00%
2018/05/16	18	14.52	119	14.39	14.50	-101	23,085	-0.44%	大賣/鉅額交易
2018/05/15	40	14.55	21	14.65	14.70	19	23,051	0.08%
2018/05/14	1	14.25	1	14.05	14.00	0	22,841	0.00%
2018/05/11	6	14.32	150	14.37	14.20	-144	22,794	-0.63%	大賣/鉅額交易
2018/05/10	43	14.33	1,322.5	14.18	14.05	-1,279.5	22,677	-5.64%	大賣/鉅額交易
2018/05/09	23	14.16	500	14.26	14.55	-477	22,549	-2.12%	大賣/鉅額交易
2018/05/08	9	13.86	125	13.95	13.80	-116	22,331	-0.52%	大賣/鉅額交易
2018/05/07	3	14.20	20	14.15	14.20	-17	22,303	-0.08%
2018/05/04	4	14.15	40	14.39	14.40	-36	22,270	-0.16%
2018/05/03	94	14.24	186	14.15	14.10	-92	22,104	-0.42%	大賣/
2018/05/02	196	15.03	83	14.99	14.80	113	22,036	0.51%	大買/鉅額交易
2018/04/30	38	15.54	164	15.55	15.80	-126	21,551	-0.58%	大賣/鉅額交易
2018/04/27	73	15.01	38	14.84	14.95	35	21,151	0.17%
2018/04/26	176	15.18	87	15.03	14.75	89	21,133	0.42%	大買/
2018/04/25	53	15.38	66	15.23	15.70	-13	20,731	-0.06%
2018/04/24	143	15.13	61	15.46	15.15	82	20,593	0.40%	大買/
2018/04/23	65	16.36	84	16.06	16.10	-19	20,318	-0.09%
2018/04/20	33	16.76	19	16.98	16.40	14	20,316	0.07%
2018/04/19	67	16.57	9	16.39	16.45	58	20,016	0.29%
2018/04/18	114	16.23	52	16.21	16.10	62	20,022	0.31%	大買/
2018/04/17	71	16.31	32	16.18	16.00	39	21,850	0.18%
2018/04/16	22	15.73	180	15.54	16.10	-158	22,218	-0.71%	大賣/鉅額交易
2018/04/13	231	15.97	42	16.27	15.90	189	22,585	0.84%	大買/鉅額交易
2018/04/12	66	16.13	116	16.03	15.95	-50	22,255	-0.22%	大賣/
2018/04/11	157	16.34	138	16.39	16.65	19	21,929	0.09%	大買/大賣/
2018/04/10	212	16.82	142	16.82	16.15	70	21,196	0.33%	大買/大賣/
2018/04/09	385	17.50	99	17.69	17.90	286	19,983	1.43%	大買/鉅額交易
2018/04/03	98	16.05	89	16.18	16.70	9	18,537	0.05%
2018/04/02	41	15.90	66	15.76	15.55	-25	17,694	-0.14%
2018/03/31	90	15.32	42	15.36	15.10	48	17,151	0.28%
2018/03/30	75	15.70	54	15.52	15.25	21	16,948	0.12%
2018/03/29	54	15.00	136	14.90	15.00	-82	15,991	-0.51%	大賣/
2018/03/28	197	14.28	152	14.35	14.10	45	15,053	0.30%	大買/大賣/
2018/03/27	35	14.02	217	13.83	14.10	-182	14,266	-1.28%	大賣/鉅額交易
2018/03/26	8	13.15	6	13.11	13.10	2	13,432	0.01%
2018/03/23	47	12.82	7	12.65	12.85	40	13,663	0.29%
2018/03/22	102	13.35	16	13.18	13.05	86	14,101	0.61%	大買/
2018/03/21	10	13.51	17	13.41	13.45	-7	14,098	-0.05%
2018/03/20	133	12.90	1	12.90	12.90	132	13,974	0.94%	大買/鉅額交易
2018/03/19	122	12.96	0	0.00	12.90	122	14,160	0.86%	大買/鉅額交易
2018/03/16	3	13.10	3	13.00	12.95	0	14,312	0.00%
2018/03/15	36	12.90	0	0.00	12.95	36	14,596	0.25%
2018/03/14	1	12.95	0	0.00	12.90	1	14,940	0.01%
2018/03/13	3	13.15	5	13.12	13.00	-2	15,727	-0.01%
2018/03/12	5	12.95	0	0.00	12.85	5	16,159	0.03%
2018/03/09	5	13.00	27	13.06	12.95	-22	16,574	-0.13%
2018/03/08	0	0.00	5	13.27	13.20	-5	17,110	-0.03%
2018/03/07	70	13.26	2	13.30	13.05	68	17,678	0.38%
2018/03/05	32	13.68	0	0.00	13.55	32	19,631	0.16%
2018/03/02	16	13.92	56	13.81	13.90	-40	20,530	-0.19%
2018/03/01	8	14.04	21	13.85	14.00	-13	21,225	-0.06%
2018/02/27	38	14.00	7	14.26	14.00	31	21,425	0.14%
2018/02/26	5	13.65	1	13.95	13.55	4	21,188	0.02%
2018/02/23	30	13.69	86	13.69	13.70	-56	21,268	-0.26%
2018/02/21	1	13.00	11	13.19	13.00	-10	21,854	-0.05%
2018/02/12	0	0.00	85	12.66	12.60	-85	21,895	-0.39%
2018/02/09	57	11.53	4	11.90	12.40	53	22,394	0.24%
2018/02/08	21	12.14	0	0.00	12.05	21	22,327	0.09%
2018/02/07	5	12.25	5	12.35	12.50	0	22,386	0.00%
2018/02/06	122	12.22	1	12.00	11.80	121	22,465	0.54%	大買/鉅額交易
2018/02/05	51	12.80	0	0.00	13.05	51	22,689	0.22%
2018/02/02	2	13.65	98	13.57	13.40	-96	23,266	-0.41%
2018/02/01	2	13.55	1	13.55	13.45	1	23,966	0.00%
2018/01/31	0	0.00	2	13.00	13.30	-2	23,942	-0.01%
2018/01/30	10	13.36	93	13.30	13.15	-83	23,941	-0.35%
2018/01/29	10	13.50	0	0.00	13.50	10	23,884	0.04%
2018/01/26	1	13.60	1	13.65	13.60	0	23,907	0.00%
2018/01/25	20	13.85	43	14.05	13.70	-23	23,955	-0.10%
2018/01/24	0	0.00	4	13.55	13.60	-4	23,884	-0.02%
2018/01/22	79	13.64	25	13.71	13.65	54	24,033	0.22%
2018/01/19	2	14.00	5	14.05	14.15	-3	24,310	-0.01%
2018/01/18	29	14.05	0	0.00	14.00	29	24,664	0.12%
2018/01/17	11	14.39	2	14.55	14.25	9	24,934	0.04%
2018/01/16	22	14.28	68	14.23	14.55	-46	24,889	-0.18%
2018/01/15	163	14.42	55	14.43	14.20	108	24,884	0.43%	大買/鉅額交易
2018/01/12	54	14.96	186	15.05	14.85	-132	24,415	-0.54%	大賣/鉅額交易
2018/01/11	612	15.46	532	15.29	14.80	80	23,839	0.34%	大買/大賣/
2018/01/10	89	14.99	142	14.86	15.00	-53	21,688	-0.24%	大賣/
2018/01/09	39	14.23	56	14.13	14.25	-17	20,880	-0.08%
2018/01/08	4	13.75	0	0.00	13.60	4	20,377	0.02%
2018/01/05	5	13.55	0	0.00	13.55	5	20,271	0.02%
2018/01/04	133	13.64	3	13.85	13.65	130	20,210	0.64%	大買/鉅額交易
2018/01/03	63	13.73	1	13.75	13.70	62	20,244	0.31%
2018/01/02	115	13.83	4	14.15	13.75	111	20,170	0.55%	大買/鉅額交易