東森 (2614)-國泰-館前券商分點個股進出

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
18.40
漲跌
▲0.05
漲幅
+0.27%
成交量
373張
產業
上市其他類股
484人加入追蹤

立即追蹤
本地時間:13:30

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

東森 (2614)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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	0.3	18.41	1.3	18.37	18.40	-1	766	-0.13%
2024/11/21	0.1	18.15	0.8	18.30	18.35	-0.7	784	-0.08%
2024/11/20	2.3	18.22	0.2	18.20	18.20	2.1	804	0.26%
2024/11/19	0.4	18.24	0	0.00	18.25	0.4	814	0.04%
2024/11/18	0.4	18.25	0	0.00	18.25	0.4	816	0.05%
2024/11/15	0	0.00	1	18.30	18.30	-1	820	-0.12%
2024/11/14	0	0.00	0.2	18.10	18.15	-0.2	825	-0.03%
2024/11/13	0.7	18.16	0	0.00	18.15	0.7	818	0.08%
2024/11/12	2.1	18.41	2	18.53	18.30	0.1	822	0.01%
2024/11/11	3.1	18.55	2	18.50	18.50	1.1	820	0.14%
2024/11/08	0.1	18.80	0	0.00	18.65	0.1	820	0.01%
2024/11/07	0.4	18.87	1.2	18.99	18.85	-0.8	825	-0.10%
2024/11/06	3	18.70	0	0.00	18.65	3	829	0.37%
2024/11/05	0.4	18.73	2	18.70	18.80	-1.6	846	-0.19%
2024/11/04	31.1	18.89	31	18.83	18.75	0.1	876	0.01%
2024/11/01	21.1	18.85	1	19.00	19.15	20.1	897	2.23%
2024/10/30	1.1	18.91	1	19.00	18.85	0.1	912	0.01%
2024/10/29	106	19.78	1.3	19.59	19.35	104.7	930	11.25%	大買/鉅額交易
2024/10/28	0.5	19.01	99	19.33	19.35	-98.5	846	-11.64%
2024/10/25	20.1	18.70	0	0.00	18.75	20.1	801	2.51%
2024/10/24	10.2	18.52	0	0.00	18.50	10.2	797	1.28%
2024/10/23	30	18.58	50	18.55	18.65	-20	775	-2.58%
2024/10/22	0.3	18.27	1.8	18.22	18.25	-1.4	765	-0.18%
2024/10/18	10.3	18.28	0.2	18.30	18.20	10.1	800	1.26%
2024/10/17	30.1	18.33	0	0.00	18.30	30.1	847	3.56%
2024/10/16	0.3	18.30	0	0.00	18.20	0.3	888	0.03%
2024/10/15	5.3	18.44	0	0.00	18.30	5.3	898	0.59%
2024/10/14	0.1	18.65	0	0.00	18.50	0.1	910	0.01%
2024/10/11	1.1	18.35	0	0.00	18.50	1.1	918	0.12%
2024/10/09	56.3	18.34	2.9	18.78	18.30	53.3	917	5.81%
2024/10/08	0.5	19.14	0	0.00	18.90	0.5	885	0.06%
2024/10/07	0.2	19.22	0	0.00	19.15	0.2	897	0.02%
2024/10/04	1.5	19.21	1.8	19.24	19.10	-0.3	945	-0.04%
2024/10/01	0.1	19.40	0	0.00	19.35	0.1	968	0.01%
2024/09/30	0.9	19.41	0	0.00	19.40	0.9	991	0.09%
2024/09/27	1.3	19.36	1	19.40	19.50	0.3	1,035	0.03%
2024/09/26	0.4	19.11	0	0.00	19.20	0.4	1,077	0.04%
2024/09/25	1.4	19.28	1.1	19.25	19.25	0.3	1,105	0.02%
2024/09/24	5.2	19.20	0	0.00	19.15	5.2	1,108	0.47%
2024/09/23	0	19.15	1	19.10	19.10	-1	1,107	-0.09%
2024/09/20	0	19.20	2	19.20	19.10	-2	1,111	-0.18%
2024/09/19	0.3	19.16	0	0.00	19.25	0.3	1,127	0.03%
2024/09/18	0.1	19.23	0	0.00	19.10	0.1	1,142	0.01%
2024/09/16	0.1	19.25	0	0.00	19.20	0.1	1,149	0.00%
2024/09/13	1.3	19.00	1.6	19.10	19.00	-0.3	1,156	-0.03%
2024/09/12	0.2	19.09	114	19.00	18.95	-113.8	1,152	-9.88%	大賣/鉅額交易
2024/09/11	0	19.04	0	0.00	19.00	0	1,157	0.00%
2024/09/10	2.2	19.16	1	19.25	19.00	1.2	1,159	0.11%
2024/09/09	1.1	19.35	0	0.00	19.35	1.1	1,159	0.10%
2024/09/05	0.2	19.60	5	19.50	19.45	-4.8	1,175	-0.41%
2024/09/04	17.4	19.43	11	19.35	19.30	6.4	1,185	0.54%
2024/09/03	2.2	20.45	1	20.40	20.35	1.2	1,174	0.10%
2024/09/02	1.2	20.44	0	0.00	20.50	1.2	1,184	0.10%
2024/08/30	0.1	20.80	0.4	20.85	20.70	-0.3	1,182	-0.02%
2024/08/29	0.4	20.75	1	20.80	20.80	-0.6	1,188	-0.05%
2024/08/28	0.2	20.90	1	21.25	20.75	-0.8	1,207	-0.06%
2024/08/27	1.1	21.20	1	21.10	21.00	0.1	1,220	0.01%
2024/08/26	18.2	21.38	18	21.59	21.15	0.2	1,231	0.01%
2024/08/23	1.1	20.81	6.8	21.00	21.10	-5.7	1,341	-0.42%
2024/08/22	0.1	20.15	3	20.25	20.85	-2.9	1,386	-0.21%
2024/08/21	0	0.00	1.1	20.01	20.20	-1.1	1,385	-0.08%
2024/08/20	2.3	20.01	0	0.00	20.00	2.3	1,377	0.17%
2024/08/19	1.5	20.17	2	20.30	20.10	-0.5	1,379	-0.03%
2024/08/15	2.5	19.98	1	20.00	20.00	1.5	1,372	0.11%
2024/08/14	6.3	20.43	4	19.99	20.00	2.3	1,375	0.16%
2024/08/13	1.1	20.38	1	20.40	20.40	0.1	1,376	0.01%
2024/08/12	0.2	20.19	1.5	20.10	20.10	-1.3	1,382	-0.10%
2024/08/09	1.1	20.35	4.1	20.28	20.25	-3	1,385	-0.21%
2024/08/08	1.5	20.09	0.6	20.00	20.05	0.8	1,378	0.06%
2024/08/07	6	20.33	4	20.23	20.40	2	1,372	0.15%
2024/08/06	10.5	18.39	3	18.45	18.80	7.5	1,351	0.56%
2024/08/05	45.4	19.80	4.8	19.51	19.30	40.6	1,316	3.09%
2024/08/02	82.1	21.49	2	21.95	21.25	80.1	1,294	6.19%
2024/08/01	1.5	22.47	121.2	22.41	22.35	-119.7	1,271	-9.42%	大賣/鉅額交易
2024/07/31	1	21.65	2.1	21.70	21.80	-1	1,224	-0.08%
2024/07/30	0	0.00	2	21.25	21.40	-2	1,211	-0.17%
2024/07/29	0.2	21.06	0	0.00	21.10	0.2	1,216	0.02%
2024/07/26	0.8	21.09	3	21.08	21.20	-2.2	1,212	-0.18%
2024/07/23	0.6	21.58	0	0.00	21.45	0.6	1,210	0.05%
2024/07/22	0	0.00	7.2	21.46	21.40	-7.2	1,208	-0.60%
2024/07/19	0.6	21.54	0	0.00	21.45	0.6	1,191	0.05%
2024/07/18	6.1	22.19	1	22.19	22.00	5.1	1,172	0.43%
2024/07/17	0.3	21.71	7.1	21.44	21.80	-6.8	1,127	-0.60%
2024/07/16	0.2	20.80	0	0.00	21.10	0.2	1,090	0.02%
2024/07/15	0.6	20.67	0	0.00	20.55	0.6	1,097	0.06%
2024/07/12	0.4	21.04	0.5	21.00	20.90	-0.2	1,088	-0.01%
2024/07/11	6.7	20.84	1	20.75	20.90	5.7	1,086	0.53%
2024/07/10	0	20.85	0	0.00	20.90	0	1,103	0.00%
2024/07/09	8.9	21.02	0.1	20.90	20.80	8.8	1,098	0.80%
2024/07/08	114	21.74	12.2	21.80	21.50	101.8	1,089	9.34%	大買/鉅額交易
2024/07/05	3.5	21.05	119.6	20.71	21.35	-116.1	1,042	-11.13%	大賣/鉅額交易
2024/07/04	5.8	20.79	5	20.75	20.60	0.8	1,021	0.08%
2024/07/03	0.4	20.95	1	20.90	21.10	-0.6	999	-0.06%
2024/07/02	8.2	20.59	0.1	20.60	20.60	8.1	965	0.84%
2024/07/01	1.2	20.08	1.1	20.01	20.05	0.1	926	0.01%
2024/06/28	0.3	19.65	0.3	19.65	19.70	0	906	0.00%
2024/06/27	25.3	19.65	0	0.00	19.60	25.3	916	2.76%
2024/06/26	0.6	19.68	1.3	19.66	19.65	-0.7	939	-0.08%
2024/06/25	5.8	19.47	2	19.58	19.70	3.8	945	0.40%
2024/06/24	5.7	19.57	0	0.00	19.60	5.7	932	0.61%
2024/06/21	1.1	19.66	0.5	19.65	19.70	0.5	922	0.06%
2024/06/20	8.2	19.56	3	19.55	19.60	5.2	918	0.56%
2024/06/19	0.2	19.50	1	19.45	19.55	-0.8	918	-0.08%
2024/06/18	0.1	19.58	0	0.00	19.55	0.1	919	0.01%
2024/06/17	0.5	19.61	0.2	19.60	19.65	0.3	923	0.03%
2024/06/14	3.1	19.50	0.6	19.45	19.55	2.5	922	0.28%
2024/06/13	0.3	19.45	0	0.00	19.45	0.3	927	0.03%
2024/06/12	1.1	19.50	1	19.50	19.45	0.1	946	0.01%
2024/06/11	5.3	19.78	0.3	19.77	19.60	4.9	937	0.53%
2024/06/07	0	20.05	0	0.00	20.10	0	937	0.01%
2024/06/06	0.1	19.80	3	20.03	19.90	-2.9	926	-0.32%
2024/06/05	1.2	20.10	0	0.00	20.20	1.2	917	0.13%
2024/06/04	0.2	20.24	1.5	20.18	20.15	-1.3	934	-0.14%
2024/06/03	21.2	20.45	8	20.65	20.30	13.2	937	1.41%
2024/05/31	0.2	20.44	7	20.50	20.35	-6.8	927	-0.73%
2024/05/30	10.6	20.46	17	20.61	20.55	-6.4	912	-0.71%
2024/05/29	69.2	21.29	58.9	21.02	21.05	10.3	906	1.14%
2024/05/28	88.6	20.61	13.9	20.55	20.60	74.7	777	9.61%
2024/05/27	2.2	19.99	0	0.00	19.80	2.2	721	0.31%
2024/05/24	8.8	19.65	9	19.55	19.60	-0.2	721	-0.03%
2024/05/23	4.3	19.75	0	0.00	19.75	4.3	719	0.60%
2024/05/22	0.5	19.80	0	0.00	19.70	0.5	722	0.07%
2024/05/21	1.1	19.85	0	0.00	19.80	1.1	728	0.15%
2024/05/20	0.4	20.03	0	0.00	20.00	0.4	731	0.05%
2024/05/17	12.1	20.15	1.1	20.09	20.00	11	732	1.50%
2024/05/16	0.2	19.79	76	19.70	19.95	-75.8	727	-10.43%
2024/05/15	0.1	19.80	11.4	19.85	19.75	-11.3	730	-1.54%
2024/05/14	3.2	19.67	0	0.00	19.65	3.2	732	0.44%
2024/05/13	0.7	19.55	0	0.00	19.60	0.7	737	0.09%
2024/05/10	0.3	19.54	1	19.60	19.55	-0.8	742	-0.10%
2024/05/09	0.4	19.67	0	0.00	19.55	0.4	745	0.06%
2024/05/08	2	19.80	0.6	19.85	19.80	1.5	744	0.20%
2024/05/07	1.1	19.56	0.5	19.55	19.50	0.6	734	0.08%
2024/05/06	6.4	19.65	0	0.00	19.65	6.4	733	0.87%
2024/05/03	59	19.81	0	0.00	19.80	59	731	8.06%
2024/05/02	10.3	19.88	0	0.00	19.85	10.3	730	1.41%
2024/04/30	0.5	19.63	0.3	19.70	19.75	0.2	724	0.03%
2024/04/26	1.1	19.60	0.1	19.55	19.50	1	722	0.13%
2024/04/25	0.1	19.56	1	19.55	19.50	-0.9	725	-0.13%
2024/04/24	0.3	19.59	1	19.60	19.60	-0.7	732	-0.10%
2024/04/23	0.1	19.50	2	19.55	19.60	-1.9	742	-0.26%
2024/04/22	0.2	19.41	0.6	19.40	19.35	-0.4	751	-0.05%
2024/04/19	0.6	19.53	1.2	19.22	19.35	-0.6	749	-0.08%
2024/04/18	0.8	19.33	1	19.35	19.55	-0.2	732	-0.03%
2024/04/17	1.4	19.27	1.1	19.26	19.30	0.3	729	0.05%
2024/04/16	8	19.41	71.8	19.50	19.25	-63.8	742	-8.60%
2024/04/15	1.4	19.72	1	19.75	19.70	0.4	726	0.05%
2024/04/12	1.3	19.77	1	19.95	19.95	0.3	719	0.04%
2024/04/11	0.2	19.89	2	20.00	19.85	-1.8	713	-0.25%
2024/04/10	0.1	19.95	0	0.00	19.90	0.1	714	0.02%
2024/04/09	0.5	19.75	0	0.00	19.70	0.5	720	0.06%
2024/04/08	3.5	19.65	1.8	19.72	19.65	1.7	721	0.23%
2024/04/03	4.1	19.95	0	0.00	19.75	4.1	719	0.57%
2024/04/02	67.4	20.04	1	20.05	20.00	66.4	717	9.25%
2024/04/01	2	20.43	67.2	20.73	20.40	-65.1	714	-9.12%
2024/03/29	2.2	20.21	1	20.50	20.25	1.2	703	0.17%
2024/03/28	0	20.18	1.1	20.01	20.15	-1.1	691	-0.15%
2024/03/27	5.1	19.93	0	0.00	20.05	5.1	683	0.75%
2024/03/26	0.1	20.05	0	0.00	20.00	0.1	679	0.01%
2024/03/25	1.9	20.01	0.2	20.15	20.00	1.6	683	0.24%
2024/03/22	69.2	20.08	0	0.00	20.00	69.2	689	10.04%
2024/03/21	0.4	19.83	0	0.00	19.95	0.4	689	0.06%
2024/03/20	2	19.70	1.6	19.74	19.65	0.5	689	0.07%
2024/03/19	1.1	19.81	10	19.90	19.90	-8.9	681	-1.31%
2024/03/18	1.3	19.73	0	0.00	20.00	1.3	685	0.18%
2024/03/15	12.5	19.72	2.8	19.82	19.90	9.7	690	1.41%
2024/03/14	1.2	19.90	0	0.00	20.00	1.2	672	0.18%
2024/03/13	2.3	19.74	1	19.85	20.00	1.3	677	0.19%
2024/03/12	0.5	20.21	0.1	20.30	20.20	0.4	670	0.05%
2024/03/11	1.1	19.97	3.4	20.19	20.10	-2.2	688	-0.33%
2024/03/08	0.9	19.98	0	0.00	20.00	0.9	719	0.12%
2024/03/07	0.5	20.14	0	0.00	20.15	0.5	829	0.06%
2024/03/06	16.3	20.03	2.8	20.15	20.05	13.5	830	1.62%
2024/03/05	0.8	20.23	0	0.00	20.20	0.8	820	0.10%
2024/03/04	5	20.21	1.6	20.27	20.10	3.4	822	0.41%
2024/03/01	0.7	20.26	0	0.00	20.25	0.7	812	0.09%
2024/02/29	0.5	20.26	2.2	20.31	20.25	-1.7	822	-0.20%
2024/02/27	4.1	20.30	0	0.00	20.25	4.1	827	0.50%
2024/02/26	0.6	20.85	1	20.75	20.75	-0.4	852	-0.04%
2024/02/23	0.5	20.98	0.6	21.05	20.80	-0.1	942	-0.01%
2024/02/22	0.6	21.27	0	21.40	21.05	0.6	942	0.06%
2024/02/21	0.3	21.32	0	0.00	21.40	0.3	939	0.03%
2024/02/20	1.4	21.30	1	21.30	21.30	0.4	942	0.05%
2024/02/19	1.4	21.35	0	0.00	21.35	1.4	942	0.15%
2024/02/16	1.2	21.27	3.5	21.07	21.10	-2.3	942	-0.25%
2024/02/15	1.5	20.38	0.6	20.45	20.35	0.8	933	0.09%
2024/02/05	2.2	20.52	2	20.73	20.75	0.2	931	0.02%
2024/02/02	2.7	20.83	4	20.81	20.70	-1.3	929	-0.14%
2024/02/01	1.3	21.14	1	21.10	21.10	0.3	930	0.03%
2024/01/31	0	20.95	0	0.00	20.90	0	937	0.00%
2024/01/30	1.6	20.95	0	0.00	20.80	1.6	935	0.17%
2024/01/29	0.1	21.15	0	0.00	21.20	0.1	938	0.01%
2024/01/26	1.1	20.96	1	21.05	21.00	0.1	944	0.01%
2024/01/25	0.2	21.22	0	0.00	21.00	0.2	946	0.02%
2024/01/24	0	21.30	0	0.00	21.25	0	950	0.00%
2024/01/23	7.2	21.15	0	0.00	21.10	7.2	954	0.75%
2024/01/22	1.2	21.13	1.1	21.01	21.00	0.1	959	0.01%
2024/01/19	1.2	20.70	0	0.00	20.75	1.2	960	0.13%
2024/01/18	0.3	20.79	0	0.00	20.65	0.3	954	0.03%
2024/01/17	0.5	21.27	0.3	21.20	20.85	0.2	960	0.03%
2024/01/16	0.6	21.42	8	21.38	21.30	-7.4	951	-0.78%
2024/01/15	2.4	21.68	3	21.70	21.65	-0.6	941	-0.07%
2024/01/12	1.5	21.96	0	0.00	21.85	1.5	939	0.16%
2024/01/11	0.3	21.92	0	0.00	22.05	0.3	942	0.03%
2024/01/10	0.4	21.81	0	0.00	21.85	0.4	945	0.04%
2024/01/09	0.3	22.29	0.8	22.10	22.10	-0.5	930	-0.05%
2024/01/08	0.3	22.46	0	0.00	22.50	0.3	925	0.04%
2024/01/05	0.2	22.33	0.1	22.30	22.35	0.1	924	0.01%
2024/01/04	0.1	22.32	0	0.00	22.15	0.1	924	0.01%
2024/01/03	0.3	22.47	0	0.00	22.30	0.3	928	0.03%
2024/01/02	0.2	22.70	2	22.70	22.65	-1.8	923	-0.20%
2023/12/29	1	22.60	0	0.00	22.65	1	924	0.11%
2023/12/28	0.3	22.52	0	0.00	22.65	0.3	930	0.03%
2023/12/27	0.1	22.48	0	0.00	22.50	0.1	954	0.01%
2023/12/26	0.2	22.43	0	0.00	22.40	0.2	963	0.02%
2023/12/25	1	22.51	2	22.33	22.15	-1	965	-0.10%
2023/12/21	1.1	22.52	1	22.55	22.55	0.1	1,033	0.01%
2023/12/20	0.6	22.54	1.6	22.75	22.85	-1	1,034	-0.10%
2023/12/19	1.3	22.60	1	22.35	22.30	0.3	1,029	0.03%
2023/12/18	2.2	22.80	1.1	22.80	22.75	1.1	1,028	0.10%
2023/12/15	0.3	22.63	2	22.65	22.70	-1.7	1,029	-0.17%
2023/12/14	0.1	22.59	0	0.00	22.45	0.1	1,031	0.00%
2023/12/13	1.2	22.66	0	0.00	22.55	1.2	1,033	0.11%
2023/12/12	2.6	22.76	0	0.00	22.60	2.6	1,038	0.25%
2023/12/11	0.1	23.01	1.1	23.09	22.95	-1	1,037	-0.10%
2023/12/08	1.3	23.06	0	0.00	23.05	1.3	1,040	0.13%
2023/12/07	0.1	23.31	0	0.00	23.15	0.1	1,044	0.01%
2023/12/06	0.3	23.23	0	0.00	23.10	0.3	1,071	0.03%
2023/12/05	1.5	23.65	1	23.70	23.50	0.5	1,124	0.04%
2023/12/04	18	24.51	32	24.80	24.20	-14	1,480	-0.94%
2023/12/01	2	23.73	0.1	23.65	23.75	1.9	1,379	0.14%
2023/11/30	7.1	23.17	0	0.00	23.25	7.1	1,423	0.50%
2023/11/29	1.3	23.25	1.3	23.25	23.15	0	1,443	0.00%
2023/11/28	1	23.55	0	0.00	23.50	1	1,449	0.07%
2023/11/27	0	23.50	0	0.00	23.45	0	1,459	0.00%
2023/11/24	4.2	23.69	3	23.67	23.55	1.2	1,456	0.08%
2023/11/22	49	24.04	29	24.14	24.15	20	1,476	1.35%
2023/11/21	0.3	22.40	4	22.45	22.40	-3.7	1,413	-0.26%
2023/11/20	2.2	22.36	0	0.00	22.40	2.2	1,427	0.16%
2023/11/17	0.4	22.36	0	0.00	22.45	0.4	1,477	0.02%
2023/11/16	0.1	22.20	1	22.30	22.30	-0.9	1,498	-0.06%
2023/11/15	0.2	22.10	0	0.00	22.20	0.2	1,532	0.01%
2023/11/14	0.4	22.09	0	0.00	22.00	0.4	1,550	0.02%
2023/11/13	1	22.06	1	22.05	22.05	0	1,571	0.00%
2023/11/10	0.1	22.20	4	22.15	22.15	-3.9	1,603	-0.24%
2023/11/09	1	22.75	0	0.00	22.40	1	1,617	0.06%
2023/11/08	1.1	22.42	0	0.00	22.60	1.1	1,634	0.07%
2023/11/07	0.1	22.35	0	0.00	22.30	0.1	1,631	0.01%
2023/11/06	0.1	22.53	0	0.00	22.50	0.1	1,643	0.01%
2023/11/03	3	22.47	0.1	22.60	22.40	2.9	1,645	0.18%
2023/11/02	0.1	22.10	1.5	22.20	22.20	-1.4	1,648	-0.09%
2023/11/01	2.1	21.85	0	0.00	22.10	2.1	1,666	0.12%
2023/10/31	0.3	22.14	0	0.00	21.85	0.3	1,683	0.02%
2023/10/30	2	22.28	0.3	22.00	22.25	1.7	1,688	0.10%
2023/10/27	0.1	21.85	5	21.90	21.90	-5	1,690	-0.29%
2023/10/26	0.2	21.50	12.6	21.55	21.35	-12.4	1,695	-0.73%
2023/10/25	0.1	21.79	0.5	21.80	21.75	-0.4	1,717	-0.03%
2023/10/24	1.1	21.11	0	0.00	21.20	1.1	1,721	0.07%
2023/10/20	0.6	21.02	9	21.03	21.00	-8.4	1,805	-0.46%
2023/10/19	0.2	21.42	150	21.09	21.05	-149.8	1,863	-8.04%	大賣/鉅額交易
2023/10/18	0.4	21.64	0.6	21.60	21.40	-0.2	1,892	-0.01%
2023/10/17	0.1	22.25	2	21.90	21.90	-1.9	1,902	-0.10%
2023/10/16	0.3	22.14	0	0.00	21.90	0.3	1,916	0.02%
2023/10/13	1.3	22.29	1	22.35	22.20	0.3	1,923	0.02%
2023/10/12	0.2	22.45	0	0.00	22.35	0.2	1,958	0.01%
2023/10/11	2.1	22.70	3	22.88	22.40	-0.9	2,015	-0.04%
2023/10/06	0.5	23.29	2	23.15	23.05	-1.5	2,026	-0.07%
2023/10/05	0	23.15	1	23.25	23.20	-1	2,036	-0.05%
2023/10/04	1.5	23.35	0	0.00	23.20	1.5	2,046	0.07%
2023/10/03	0.2	23.07	6.7	23.30	23.75	-6.6	2,052	-0.32%
2023/10/02	1.2	22.81	5	22.80	22.70	-3.8	2,033	-0.19%
2023/09/28	2	22.40	2	22.35	22.35	0	2,030	0.00%
2023/09/27	3.1	22.66	0.5	22.85	22.40	2.6	2,034	0.13%
2023/09/26	11.1	22.82	2.5	22.78	23.10	8.5	2,044	0.42%
2023/09/25	0.4	21.99	0	0.00	22.00	0.4	1,989	0.02%
2023/09/22	0.7	21.91	0.5	22.00	21.90	0.2	1,999	0.01%
2023/09/21	1.2	22.19	0	0.00	21.85	1.2	2,002	0.06%
2023/09/20	0.1	22.53	0	0.00	22.30	0.1	2,009	0.00%
2023/09/19	1.6	22.70	0	0.00	22.60	1.6	2,026	0.08%
2023/09/18	0.5	22.83	0	0.00	22.95	0.5	2,050	0.02%
2023/09/15	2.4	22.89	10	23.00	22.80	-7.6	2,070	-0.37%
2023/09/14	1.2	23.19	0.3	23.15	23.20	0.9	2,076	0.04%
2023/09/13	0.4	23.29	0.4	23.35	23.00	0	2,090	0.00%
2023/09/12	2.3	23.31	0	0.00	23.30	2.3	2,102	0.11%
2023/09/11	101.8	23.97	3.1	23.57	23.45	98.7	2,103	4.69%	大買/
2023/09/08	4.5	24.45	4.2	24.21	23.85	0.3	2,083	0.01%
2023/09/07	117.8	26.79	153.8	25.92	25.45	-36	2,057	-1.75%	大買/大賣/
2023/09/06	0	0.00	3.7	25.50	25.50	-3.7	1,690	-0.22%
2023/09/05	5	21.10	2.4	23.20	23.20	2.7	1,687	0.16%
2023/09/04	0.7	20.44	1.9	20.83	21.10	-1.2	1,651	-0.07%
2023/09/01	1.1	20.31	1	20.65	20.75	0.1	1,641	0.01%
2023/08/31	4.9	20.32	2	20.35	20.25	2.9	1,648	0.18%
2023/08/30	0.6	20.42	0	0.00	20.60	0.6	1,650	0.04%
2023/08/29	4.2	20.41	30.3	20.44	20.15	-26.1	1,649	-1.58%
2023/08/28	6.9	21.81	5.8	21.84	21.35	1.1	1,626	0.07%
2023/08/16	3.9	14.84	0	14.88	14.90	3.9	1,606	0.24%
2023/08/15	4.4	15.02	23	15.07	15.00	-18.6	1,589	-1.17%
2023/08/14	19.4	15.08	17.6	15.10	15.00	1.8	1,579	0.11%
2023/08/11	7	15.91	1	15.95	15.80	6	1,535	0.39%
2023/08/10	6.9	16.42	1	16.45	16.20	5.9	1,523	0.39%
2023/08/09	1.3	16.95	2	17.05	16.80	-0.8	1,490	-0.05%
2023/08/08	2.6	17.03	1	17.20	17.15	1.6	1,471	0.11%
2023/08/07	0.1	16.90	45	17.10	17.25	-45	1,460	-3.08%
2023/08/04	0.2	16.90	0	0.00	16.85	0.2	1,428	0.02%
2023/08/02	4	17.02	6	17.27	16.85	-2.1	1,425	-0.14%
2023/08/01	1.1	17.11	0	0.00	17.10	1.1	1,430	0.08%
2023/07/31	2.5	17.17	0.3	17.15	17.10	2.2	1,489	0.15%
2023/07/28	2.2	17.12	2	17.17	17.20	0.2	1,487	0.01%
2023/07/27	0.3	17.16	8.4	17.10	17.10	-8.1	1,492	-0.54%
2023/07/26	0.9	17.10	2.7	17.05	17.15	-1.8	1,492	-0.12%
2023/07/25	0.6	17.07	4.6	16.92	17.05	-4	1,482	-0.27%
2023/07/24	0.4	16.96	5	16.90	16.80	-4.6	1,469	-0.31%
2023/07/21	1.1	17.11	13	17.02	16.95	-11.9	1,473	-0.81%
2023/07/20	21.3	17.25	0	0.00	17.20	21.3	1,490	1.43%
2023/07/19	7.3	17.30	2	17.63	17.10	5.3	1,504	0.35%
2023/07/18	1.6	17.09	9	17.08	16.95	-7.4	1,506	-0.49%
2023/07/17	4.8	16.78	1.9	16.93	17.30	2.9	1,519	0.19%
2023/07/14	13.4	16.89	2.3	16.95	16.90	11.1	1,501	0.74%
2023/07/13	32	17.38	9.5	17.35	17.20	22.4	1,489	1.50%
2023/07/12	8.8	18.00	150	17.91	17.85	-141.2	1,487	-9.49%	大賣/鉅額交易
2023/07/11	2.7	18.20	3	18.17	18.15	-0.3	1,520	-0.02%
2023/07/10	1.4	18.24	4	18.24	18.20	-2.6	1,571	-0.17%
2023/07/07	4.6	18.20	9	18.30	18.40	-4.4	1,632	-0.27%
2023/07/06	9.2	18.45	4	18.38	18.45	5.2	1,672	0.31%
2023/07/05	12.2	18.70	5.2	18.74	18.75	7	1,661	0.42%
2023/07/04	7.8	18.18	1	18.15	18.15	6.8	1,619	0.42%
2023/07/03	3.2	18.24	1	18.20	18.20	2.2	1,618	0.14%
2023/06/30	3.1	18.23	1	18.25	18.20	2.1	1,631	0.13%
2023/06/29	5.6	18.30	0.1	18.30	18.25	5.6	1,633	0.34%
2023/06/28	3.6	18.36	3	18.37	18.30	0.6	1,646	0.04%
2023/06/27	3.1	18.39	1	18.35	18.35	2.1	1,663	0.13%
2023/06/26	4.2	18.41	3.9	18.38	18.45	0.3	1,669	0.02%
2023/06/21	16.4	18.48	3	18.47	18.50	13.4	1,692	0.79%
2023/06/20	10.4	18.32	0	0.00	18.30	10.4	1,695	0.61%
2023/06/19	9.1	18.37	1	18.40	18.40	8.1	1,742	0.46%
2023/06/16	5	18.47	0	0.00	18.50	5	1,759	0.29%
2023/06/15	2.2	18.49	0	0.00	18.45	2.2	1,788	0.12%
2023/06/14	4.7	18.60	12.9	18.63	18.50	-8.2	1,840	-0.44%
2023/06/13	173	19.00	10	18.75	18.70	163	2,032	8.02%	大買/鉅額交易
2023/06/12	1	18.80	5	18.70	18.70	-4	2,297	-0.17%
2023/06/09	2.4	18.41	26.3	18.36	18.50	-23.9	2,288	-1.05%
2023/06/08	12.3	18.30	56	18.40	18.40	-43.7	2,291	-1.91%
2023/06/07	2.6	18.55	0	0.00	18.50	2.6	2,315	0.11%
2023/06/06	0.1	18.52	49.9	18.58	18.55	-49.8	2,310	-2.15%
2023/06/05	1.1	18.56	61	18.60	18.70	-59.9	2,313	-2.59%
2023/06/02	14.5	18.58	64	18.58	18.55	-49.5	2,317	-2.14%
2023/06/01	5.3	18.78	43.1	18.85	18.80	-37.9	2,300	-1.65%
2023/05/31	8	18.96	20	19.05	18.90	-12	2,291	-0.52%
2023/05/30	1	19.10	35.6	19.12	19.05	-34.6	2,280	-1.52%
2023/05/29	2	19.05	65	19.06	19.10	-63	2,294	-2.75%
2023/05/26	1	18.90	5.1	18.90	18.90	-4	2,306	-0.17%
2023/05/25	2.2	19.03	0	0.00	19.05	2.2	2,311	0.10%
2023/05/24	2.1	19.15	30.2	19.20	19.20	-28.2	2,322	-1.21%
2023/05/23	0	0.00	34.4	19.33	19.35	-34.4	2,339	-1.47%
2023/05/22	2	19.25	0	0.00	19.10	2	2,357	0.08%
2023/05/19	12	19.10	45	19.14	19.10	-33	2,360	-1.40%
2023/05/18	0	19.15	34	19.17	19.20	-34	2,367	-1.44%
2023/05/17	0	0.00	0.3	19.15	19.20	-0.3	2,374	-0.01%
2023/05/16	7	19.24	36	19.25	19.25	-29	2,374	-1.22%
2023/05/15	1.1	18.95	0	0.00	19.15	1.1	2,379	0.05%
2023/05/12	0	19.00	0	0.00	19.05	0	2,456	0.00%
2023/05/11	2	19.03	1	19.10	19.00	1	2,496	0.04%
2023/05/10	6.3	19.10	1	19.10	19.15	5.3	2,580	0.21%
2023/05/09	1	19.20	11.2	19.20	19.10	-10.2	2,613	-0.39%
2023/05/08	12.1	19.75	2.4	19.60	19.55	9.7	2,645	0.37%
2023/05/05	13.2	19.80	69.9	19.54	19.85	-56.7	2,744	-2.07%
2023/05/04	2	19.00	0.2	18.95	19.10	1.8	2,809	0.06%
2023/05/03	0	18.95	2	19.05	19.05	-2	3,015	-0.07%
2023/05/02	0.1	19.00	0	0.00	19.00	0.1	3,057	0.00%
2023/04/27	0.1	18.90	1	19.05	19.00	-1	3,202	-0.03%
2023/04/26	1	19.00	0	0.00	18.95	1	3,246	0.03%
2023/04/25	0	0.00	4	19.48	19.15	-4	3,297	-0.12%
2023/04/24	11	19.51	0	0.00	19.65	11	3,327	0.33%
2023/04/21	0.1	19.30	10	19.50	19.25	-10	3,428	-0.29%
2023/04/20	10	19.64	0	0.00	19.50	10	3,437	0.29%
2023/04/18	7	19.64	0	0.00	19.25	7	3,537	0.20%
2023/04/17	7.4	19.99	36	20.15	19.80	-28.7	3,775	-0.76%
2023/04/14	31	19.50	30.9	19.60	19.70	0.1	3,787	0.00%
2023/04/13	2	19.15	32	19.39	19.20	-30	3,763	-0.80%
2023/04/12	17	19.20	0	0.00	19.25	17	3,751	0.45%
2023/04/11	6.8	18.47	1.6	18.52	18.65	5.2	3,737	0.14%
2023/04/06	3	18.90	0	0.00	18.85	3	4,097	0.07%
2023/03/31	4	18.85	3	18.87	18.80	1	4,134	0.02%
2023/03/30	0	0.00	1	18.90	18.90	-1	4,156	-0.02%
2023/03/29	1	19.00	5	18.95	18.90	-4	4,189	-0.10%
2023/03/28	7.1	18.96	1	19.30	19.00	6.1	4,241	0.14%
2023/03/27	0	19.24	10	19.30	19.25	-10	4,303	-0.23%
2023/03/24	13.1	19.20	1	19.20	19.20	12.1	4,379	0.28%
2023/03/23	22	19.49	24	19.46	19.45	-2	4,539	-0.04%
2023/03/22	3	19.38	1	19.15	19.25	2	4,685	0.04%
2023/03/21	18	19.75	8	19.67	19.65	10	4,725	0.21%
2023/03/20	14	19.25	15.7	19.41	19.55	-1.7	4,837	-0.03%
2023/03/17	6	19.18	5	19.25	19.30	1	5,112	0.02%
2023/03/16	51.5	18.93	87.8	18.93	18.70	-36.3	5,679	-0.64%
2023/03/15	43.3	20.02	13.9	20.15	19.95	29.5	6,018	0.49%
2023/03/14	10.5	22.04	4	22.05	22.05	6.5	6,030	0.11%
2023/03/13	5	22.35	23	22.16	22.40	-18	6,070	-0.30%
2023/03/10	58	22.67	40.9	22.60	22.60	17.1	6,065	0.28%
2023/03/09	8	23.24	6	23.17	23.10	2	6,050	0.03%
2023/03/08	0.2	23.25	5	23.44	23.25	-4.8	6,071	-0.08%
2023/03/07	0.2	23.35	5	23.40	23.35	-4.8	6,075	-0.08%
2023/03/06	2.1	23.35	1	23.60	23.45	1.1	6,075	0.02%
2023/03/03	3	23.27	0.8	23.20	23.25	2.2	6,065	0.04%
2023/03/02	3	23.00	1.1	23.00	23.10	1.9	6,069	0.03%
2023/03/01	7	22.91	8	22.99	22.85	-1	6,067	-0.02%
2023/02/24	0	0.00	14.2	23.33	23.25	-14.2	6,063	-0.23%
2023/02/23	4	23.50	1	23.55	23.45	3	6,062	0.05%
2023/02/22	7	23.26	4	23.29	23.30	3	6,063	0.05%
2023/02/21	13.1	23.46	2	23.50	23.50	11.1	6,063	0.18%
2023/02/20	7.2	23.57	6.1	23.73	23.75	1.1	6,088	0.02%
2023/02/17	10	23.26	1	23.40	23.30	9	6,098	0.15%
2023/02/16	3	23.28	7	23.40	23.35	-4	6,134	-0.07%
2023/02/15	7	23.12	1	23.15	23.10	6	6,187	0.10%
2023/02/14	2	23.20	1	23.30	23.25	1	6,205	0.02%
2023/02/13	5	23.11	0	0.00	23.10	5	6,234	0.08%
2023/02/10	17	23.42	40	23.14	23.10	-23	6,265	-0.37%
2023/02/09	16	23.90	0.5	24.06	23.80	15.5	6,282	0.25%
2023/02/08	20.3	24.15	4.1	24.25	24.10	16.2	6,321	0.26%
2023/02/07	2.2	24.35	1	24.40	24.30	1.2	6,453	0.02%
2023/02/06	6.3	24.67	8	24.75	24.50	-1.7	6,532	-0.03%
2023/02/03	1.3	24.77	24.2	24.75	24.80	-22.9	6,858	-0.33%
2023/02/02	34	24.65	3	24.57	24.50	31	6,836	0.45%
2023/02/01	9.1	24.54	28.4	24.57	24.95	-19.3	6,796	-0.28%
2023/01/31	2	23.90	3	23.77	23.95	-1	6,600	-0.02%
2023/01/30	6.5	23.72	1	23.95	23.70	5.5	6,563	0.08%
2023/01/17	24.5	23.98	11	24.15	23.65	13.5	6,542	0.21%
2023/01/16	11	23.73	5	23.70	23.60	6	6,438	0.09%
2023/01/13	5.1	23.67	8	23.76	23.80	-2.9	6,418	-0.05%
2023/01/12	3	23.87	2	23.95	23.50	1	6,403	0.02%
2023/01/11	8	24.08	34.5	24.03	23.95	-26.5	6,362	-0.42%
2023/01/10	15	23.55	17	23.55	23.45	-2	6,266	-0.03%
2023/01/09	6	23.77	6	23.45	23.45	0	6,274	0.00%
2023/01/06	32.1	24.04	58.1	23.81	23.65	-26	6,259	-0.42%
2023/01/05	21.8	24.23	42.3	24.18	23.85	-20.5	6,195	-0.33%
2023/01/04	30	23.01	2.2	23.17	23.45	27.8	5,933	0.47%
2023/01/03	26	23.05	2	22.90	22.85	24	5,890	0.41%
2022/12/30	40	23.76	30	23.37	23.35	10	5,865	0.17%
2022/12/29	1	23.95	7.7	23.90	23.60	-6.7	5,821	-0.12%
2022/12/28	109	24.14	121.7	24.29	23.85	-12.7	5,774	-0.22%	大買/大賣/
2022/12/27	15	23.90	25.6	23.94	24.10	-10.6	5,580	-0.19%
2022/12/26	10	23.34	5	23.34	23.30	5	5,412	0.09%
2022/12/23	1	23.45	26	23.30	23.30	-25	5,395	-0.46%
2022/12/22	8	23.05	17	23.22	22.90	-9	5,390	-0.17%
2022/12/21	23	22.95	21	22.74	22.75	2	5,389	0.04%
2022/12/20	44	22.64	18.1	22.45	22.30	25.9	5,371	0.48%
2022/12/19	5	23.62	4	23.49	23.15	1	5,344	0.02%
2022/12/16	0.1	23.50	26	23.15	23.15	-25.9	5,275	-0.49%
2022/12/15	19	23.51	22	23.94	23.70	-3	5,206	-0.06%
2022/12/14	67	23.38	50.1	23.72	23.25	16.9	5,043	0.34%
2022/12/13	5	22.87	4	23.08	22.75	1	4,876	0.02%
2022/12/12	21	22.81	21	22.85	22.60	0	4,806	0.00%
2022/12/09	21	24.10	27.2	23.91	23.60	-6.2	4,684	-0.13%
2022/12/08	56.1	23.73	76.7	23.83	23.80	-20.6	4,381	-0.47%
2022/12/07	85.1	22.71	37	22.81	22.75	48.1	3,758	1.28%
2022/12/06	28	23.40	20.2	22.93	23.75	7.8	3,216	0.24%
2022/12/05	0	0.00	0	21.65	21.60	0	2,923	0.00%
2022/12/02	0	0.00	6.8	21.17	21.30	-6.8	2,894	-0.24%
2022/12/01	0	0.00	3	21.25	21.30	-3	2,897	-0.10%
2022/11/30	0	0.00	3	21.08	21.20	-3	2,904	-0.10%
2022/11/29	3	20.35	2	20.60	20.65	1	2,893	0.03%
2022/11/28	0	0.00	1.2	20.41	20.50	-1.2	2,892	-0.04%
2022/11/25	2	20.35	0.7	20.50	20.40	1.3	2,908	0.05%
2022/11/24	1	20.20	0	0.00	20.40	1	2,902	0.03%
2022/11/23	0	0.00	3.6	20.24	20.50	-3.6	2,897	-0.12%
2022/11/22	10	20.25	1	20.10	20.10	9	2,914	0.31%
2022/11/21	1	20.70	0	0.00	20.60	1	2,901	0.03%
2022/11/18	13	21.00	3	21.05	20.80	10	2,897	0.35%
2022/11/17	2	21.00	5	21.12	21.05	-3	2,915	-0.10%
2022/11/16	17	21.06	1.7	20.86	20.70	15.3	2,918	0.53%
2022/11/15	10	21.20	29	21.34	21.30	-19	2,936	-0.65%
2022/11/14	5	21.56	16	21.61	21.55	-11	2,917	-0.38%
2022/11/11	9.2	21.23	11	21.44	21.05	-1.8	2,896	-0.06%
2022/11/10	12	21.28	11	21.24	21.05	1	2,848	0.04%
2022/11/09	5	21.87	17	21.76	21.55	-12	2,836	-0.42%
2022/11/08	3.6	22.00	4	21.78	21.65	-0.4	2,839	-0.01%
2022/11/07	15	21.81	25	21.93	21.80	-10	2,837	-0.35%
2022/11/04	10	21.71	12	21.70	21.75	-2	2,814	-0.07%
2022/11/03	110	22.07	124.1	21.87	21.90	-14.1	2,758	-0.51%	大買/大賣/
2022/11/02	53	21.52	81	21.65	21.35	-28	2,563	-1.09%
2022/11/01	154	21.76	57.2	21.76	21.55	96.9	2,485	3.90%	大買/
2022/10/31	6	20.34	21	20.57	20.80	-15	2,162	-0.69%
2022/10/28	22	19.17	0	0.00	18.95	22	2,145	1.03%
2022/10/26	0	0.00	6	19.33	19.25	-6	2,220	-0.27%
2022/10/25	0	19.10	2	19.00	19.05	-2	2,696	-0.07%
2022/10/24	0	0.00	31	19.17	19.05	-31	2,840	-1.09%
2022/10/21	7	18.67	0.9	18.70	18.60	6.1	2,840	0.22%
2022/10/20	13	19.15	0	0.00	19.05	13	2,845	0.46%
2022/10/19	7	19.92	0	0.00	19.95	7	2,822	0.25%
2022/10/18	0	19.95	8	20.01	20.05	-8	2,842	-0.28%
2022/10/17	8	18.81	5.1	19.05	19.30	2.9	2,901	0.10%
2022/10/14	9	19.57	11.5	19.58	19.60	-2.5	2,905	-0.09%
2022/10/13	6.7	19.81	0	0.00	19.00	6.7	2,904	0.23%
2022/10/12	1	19.70	6	20.20	20.15	-5	2,904	-0.17%
2022/10/11	13	19.82	0	0.00	19.80	13	2,924	0.44%
2022/10/07	0	0.00	1	20.60	20.55	-1	2,934	-0.03%
2022/10/06	0	0.00	0.7	20.45	20.45	-0.7	2,960	-0.02%
2022/10/05	0	0.00	5.1	20.74	20.40	-5.1	2,993	-0.17%
2022/10/04	0	0.00	5	20.56	20.45	-5	3,039	-0.16%
2022/10/03	1	20.20	6.3	20.26	20.15	-5.3	3,075	-0.17%
2022/09/29	0.1	19.90	8.9	19.84	19.90	-8.8	3,062	-0.29%
2022/09/28	6.1	19.30	2.6	19.15	19.00	3.5	3,039	0.11%
2022/09/27	0.5	20.20	2.7	20.09	20.35	-2.2	3,014	-0.07%
2022/09/26	1	19.95	7.3	20.08	19.80	-6.3	3,022	-0.21%
2022/09/23	9.3	20.93	3	21.30	20.75	6.3	3,007	0.21%
2022/09/22	0.2	21.04	0	0.00	21.15	0.2	3,043	0.01%
2022/09/21	0	0.00	0.9	21.60	21.40	-0.9	3,095	-0.03%
2022/09/20	1	21.40	2.3	21.59	21.45	-1.3	3,122	-0.04%
2022/09/19	4	21.64	0	21.75	21.40	4	3,148	0.13%
2022/09/16	5	22.05	1	22.05	22.00	4	3,140	0.13%
2022/09/15	18	22.65	0	0.00	22.40	18	3,156	0.57%
2022/09/14	0.3	22.30	2	22.25	22.40	-1.7	3,173	-0.05%
2022/09/13	1	22.85	0	22.75	22.80	1	3,194	0.03%
2022/09/12	3	22.87	5.4	22.89	22.90	-2.4	3,220	-0.08%
2022/09/08	6	22.11	0	0.00	22.30	6	3,258	0.18%
2022/09/07	1.5	21.79	2	21.85	21.95	-0.5	3,274	-0.02%
2022/09/06	0.7	22.49	0.8	22.32	22.20	-0.2	3,302	-0.01%
2022/09/05	2.3	23.00	34	23.04	22.90	-31.7	3,282	-0.97%
2022/09/02	0.7	23.64	0.5	23.65	23.45	0.2	3,299	0.00%
2022/09/01	8.5	23.90	1	24.10	23.80	7.5	3,304	0.23%
2022/08/31	0	0.00	1.5	24.27	24.45	-1.5	3,303	-0.05%
2022/08/30	7	24.12	2.3	24.09	24.05	4.7	3,312	0.14%
2022/08/29	4.3	24.13	0	0.00	24.00	4.3	3,321	0.13%
2022/08/26	1.4	25.13	1.6	25.13	25.05	-0.2	3,302	-0.01%
2022/08/25	0.2	25.15	2	25.13	25.00	-1.8	3,307	-0.05%
2022/08/24	2.9	25.46	11.7	25.08	25.00	-8.9	3,323	-0.27%
2022/08/23	1.5	25.89	4.1	25.97	25.80	-2.6	3,304	-0.08%
2022/08/22	2.8	27.19	8.5	27.29	26.60	-5.7	3,317	-0.17%
2022/08/10	7.1	24.50	1	24.35	24.30	6.1	3,285	0.19%
2022/08/09	2	24.45	0	0.00	24.30	2	3,285	0.06%
2022/08/08	2	23.88	0	0.00	23.90	2	3,299	0.06%
2022/08/05	2	24.20	15	24.30	24.15	-13	3,325	-0.39%
2022/08/04	4	23.90	0	23.50	23.75	4	3,394	0.12%
2022/08/03	4	24.69	0	24.15	24.10	4	3,404	0.12%
2022/08/02	5.1	24.92	8	24.75	24.75	-2.9	3,406	-0.09%
2022/08/01	2	26.25	0	0.00	26.00	2	3,443	0.06%
2022/07/29	1	26.30	2	26.40	26.40	-1	3,457	-0.03%
2022/07/28	59	27.13	58	26.52	26.30	1	3,454	0.03%
2022/07/27	11	26.70	1	26.30	26.80	10	3,449	0.29%
2022/07/26	8	27.01	7	26.71	26.60	1	3,437	0.03%
2022/07/25	3.1	27.15	2	26.55	26.55	1.1	3,401	0.03%
2022/07/22	20	27.44	21	27.51	27.30	-1	3,404	-0.03%
2022/07/21	93.1	27.06	124.2	27.29	27.65	-31.1	3,396	-0.92%	大賣/
2022/07/20	46	25.69	10.3	25.87	25.90	35.7	3,027	1.18%
2022/07/19	6	23.34	6	23.57	23.55	0	3,248	0.00%
2022/07/18	2	23.38	0	23.35	23.40	2	3,757	0.05%
2022/07/15	0	23.00	26.5	22.80	22.90	-26.4	3,815	-0.69%
2022/07/14	1	23.00	0	0.00	23.00	1	3,856	0.03%
2022/07/13	23	23.10	27	22.94	23.00	-4	3,881	-0.10%
2022/07/12	33	21.68	0	0.00	21.35	33	3,865	0.85%
2022/07/11	0	0.00	4	22.76	22.70	-4	3,890	-0.10%
2022/07/08	4	22.44	1	22.50	22.40	3	3,907	0.08%
2022/07/07	0	0.00	4	22.20	22.20	-4	3,964	-0.10%
2022/07/06	1	21.70	1.3	22.00	21.65	-0.3	3,974	-0.01%
2022/07/05	4	21.66	7	21.77	22.00	-3	3,983	-0.08%
2022/07/04	4	21.11	1	20.95	21.15	3	3,968	0.08%
2022/07/01	2	21.30	1	21.30	20.80	1	3,993	0.03%
2022/06/30	10.1	22.00	4	21.98	21.75	6.1	3,988	0.15%
2022/06/29	2	22.85	9	23.30	22.95	-7	3,988	-0.18%
2022/06/28	0.5	23.45	0	0.00	23.45	0.5	3,994	0.01%
2022/06/27	0	0.00	3	24.03	24.10	-3	4,018	-0.07%
2022/06/24	4	23.65	5	23.90	23.45	-0.9	4,055	-0.02%
2022/06/23	3	23.30	7	23.46	23.30	-4	4,228	-0.09%
2022/06/22	9	23.53	13	23.57	23.25	-4	4,251	-0.09%
2022/06/21	0	0.00	6	23.79	24.30	-6	4,275	-0.14%
2022/06/20	14	23.45	0	0.00	22.85	14	4,255	0.33%
2022/06/17	4.1	24.90	52	25.15	24.60	-47.9	4,223	-1.13%
2022/06/16	2.1	25.78	0	0.00	25.50	2.1	4,218	0.05%
2022/06/15	2	26.95	9.5	26.51	26.50	-7.5	4,243	-0.18%
2022/06/14	3	26.48	5	26.59	26.55	-2	4,292	-0.05%
2022/06/13	6	27.23	0	0.00	27.10	6	4,317	0.14%
2022/06/10	13	27.74	2	28.05	28.00	11	4,380	0.25%
2022/06/09	5	28.00	7	28.25	28.15	-2	4,387	-0.05%
2022/06/08	2.2	27.85	6.8	28.08	27.95	-4.6	4,403	-0.10%
2022/06/07	0	27.55	0.2	27.80	27.80	-0.1	4,452	0.00%
2022/06/06	2	27.38	15	27.53	27.15	-13	4,502	-0.29%
2022/06/02	23.1	26.81	3	26.80	26.90	20.1	4,617	0.44%
2022/06/01	15	27.32	6	27.31	27.20	9	4,728	0.19%
2022/05/31	1.1	26.64	1	26.80	27.00	0.1	4,768	0.00%
2022/05/30	0	0.00	2.4	26.72	26.80	-2.4	4,798	-0.05%
2022/05/27	0	26.19	4	26.47	26.20	-4	4,815	-0.08%
2022/05/26	3	26.18	21	26.00	26.10	-18	4,876	-0.37%
2022/05/25	0	0.00	1.3	25.81	25.90	-1.3	4,960	-0.03%
2022/05/24	7	25.80	1	26.04	25.55	6	5,104	0.12%
2022/05/23	6	26.11	3	26.00	26.05	3	5,151	0.06%
2022/05/20	1	25.55	16	25.66	25.50	-15	5,237	-0.29%
2022/05/19	14	25.29	2	25.40	25.50	12.1	5,302	0.23%
2022/05/18	10	26.18	3	26.22	26.20	7	5,378	0.13%
2022/05/17	0	0.00	4	25.53	25.50	-4	5,486	-0.07%
2022/05/16	12	25.20	3.1	25.50	25.50	8.9	5,632	0.16%
2022/05/13	0	0.00	30	24.92	25.10	-30	5,728	-0.52%
2022/05/12	33	24.83	22	25.17	24.40	11	5,831	0.19%
2022/05/11	20	25.58	15	25.60	25.40	5	5,841	0.09%
2022/05/10	1	25.35	11	26.00	26.20	-10	5,910	-0.17%
2022/05/09	37	26.63	4	26.65	26.00	33	6,015	0.55%
2022/05/06	15	27.94	10	27.85	27.95	5	6,064	0.08%
2022/05/05	15.2	28.64	10	28.90	28.60	5.2	6,207	0.08%
2022/05/04	5	28.60	1	28.75	28.60	4	6,439	0.06%
2022/05/03	0	28.80	0	0.00	28.60	0	6,696	0.00%
2022/04/29	15	29.00	3	29.00	29.05	12	7,028	0.17%
2022/04/28	19	29.33	2	29.08	29.20	17	7,420	0.23%
2022/04/27	15	28.98	7	29.30	29.05	8	7,741	0.10%
2022/04/26	29	30.56	23.5	30.56	30.05	5.5	7,970	0.07%
2022/04/25	38.5	31.37	22.9	31.79	30.45	15.7	8,332	0.19%
2022/04/22	62.2	31.88	75.4	32.27	33.25	-13.2	8,551	-0.15%
2022/04/21	19	30.20	18.3	30.18	30.30	0.7	9,070	0.01%
2022/04/20	1	29.00	6	28.78	29.30	-5	10,300	-0.05%
2022/04/19	9	28.99	6	28.72	28.50	3	12,065	0.02%
2022/04/18	2.1	28.70	27	28.81	28.60	-24.9	14,962	-0.17%
2022/04/15	6.5	29.48	1	29.55	29.40	5.5	16,891	0.03%
2022/04/14	2.1	30.28	0	0.00	30.10	2.1	17,782	0.01%
2022/04/13	2	30.55	4	30.24	30.50	-2	18,366	-0.01%
2022/04/12	8	30.41	10.1	30.65	30.30	-2.1	18,807	-0.01%
2022/04/11	2	31.10	31	30.87	30.70	-29	20,999	-0.14%
2022/04/08	7	30.87	17	30.95	31.00	-10	21,211	-0.05%
2022/04/07	17.5	31.43	10	31.51	30.80	7.5	21,324	0.04%
2022/04/06	8	31.24	13	31.23	31.05	-5	21,496	-0.02%
2022/04/01	3	31.35	2	31.50	31.20	1	21,531	0.00%
2022/03/31	12	31.24	2.1	31.63	31.20	9.9	21,535	0.05%
2022/03/30	4	31.43	6	31.57	31.45	-2	21,657	-0.01%
2022/03/29	8	31.41	9	31.52	31.35	-1	21,671	0.00%
2022/03/28	30.1	32.33	8	31.91	31.75	22.1	21,662	0.10%
2022/03/25	2.1	31.44	3	31.38	31.25	-0.8	21,540	0.00%
2022/03/24	22.1	31.66	6.1	31.55	31.90	16	21,582	0.07%
2022/03/23	4	32.23	0	0.00	32.10	4	21,595	0.02%
2022/03/22	2.6	31.87	4.2	31.91	32.10	-1.6	21,602	-0.01%
2022/03/21	3	31.83	10	31.95	31.80	-7	21,608	-0.03%
2022/03/18	17.5	31.30	2	31.53	31.70	15.6	21,657	0.07%
2022/03/17	7.6	31.08	5	31.17	31.10	2.6	21,664	0.01%
2022/03/16	4.4	30.53	7	30.40	30.45	-2.6	21,681	-0.01%
2022/03/15	10.4	30.69	1	31.05	30.55	9.4	21,879	0.04%
2022/03/14	1	31.65	7	31.85	31.75	-6	21,882	-0.03%
2022/03/11	1	31.85	2.9	31.75	31.60	-1.9	21,922	-0.01%
2022/03/10	6	31.70	5	31.97	32.10	1	21,950	0.00%
2022/03/09	2	30.95	6	30.92	31.15	-4	21,904	-0.02%
2022/03/08	6.1	30.80	21	30.56	30.20	-14.9	21,902	-0.07%
2022/03/07	8.1	31.81	17	31.39	31.45	-8.9	21,816	-0.04%
2022/03/04	3.6	32.72	0	0.00	32.80	3.6	21,838	0.02%
2022/03/03	11.7	33.39	11	33.34	33.30	0.7	22,078	0.00%
2022/03/02	3	33.07	8	33.14	33.30	-5	22,143	-0.02%
2022/03/01	12	32.91	10	33.48	33.50	2	22,186	0.01%
2022/02/25	5	32.48	8.2	32.60	32.60	-3.2	22,180	-0.01%
2022/02/24	21.3	32.83	39	32.85	32.40	-17.7	22,154	-0.08%
2022/02/23	5.1	33.64	8	33.76	33.95	-2.9	22,106	-0.01%
2022/02/22	15.4	33.48	2	34.05	33.35	13.4	22,202	0.06%
2022/02/21	23.1	34.62	23.1	34.59	34.45	0	22,198	0.00%
2022/02/18	28.2	34.62	6	34.48	34.90	22.2	22,257	0.10%
2022/02/17	9.1	34.91	7	34.72	34.30	2.1	22,317	0.01%
2022/02/16	34.1	34.68	26	34.88	34.65	8.1	22,315	0.04%
2022/02/15	13	33.87	22.1	34.08	33.90	-9.1	22,348	-0.04%
2022/02/14	17.2	33.48	10	33.81	33.30	7.2	22,570	0.03%
2022/02/11	23	34.96	23	34.67	34.60	0	22,831	0.00%
2022/02/10	29.1	35.33	18.2	35.25	34.95	10.9	23,054	0.05%
2022/02/09	122	35.50	24	35.42	35.60	98	23,327	0.42%	大買/
2022/02/08	37	34.45	44	34.45	34.85	-7	24,113	-0.03%
2022/02/07	21.1	33.22	49	33.51	34.05	-28	25,027	-0.11%
2022/01/26	129.1	33.59	132.9	33.82	33.45	-3.8	26,409	-0.01%	大買/大賣/
2022/01/25	32.5	34.61	94	34.93	34.00	-61.5	26,933	-0.23%
2022/01/24	62.2	36.28	45	36.26	36.20	17.2	26,939	0.06%
2022/01/21	89.2	36.69	101.5	36.69	36.15	-12.3	26,917	-0.05%	大賣/
2022/01/20	84.6	36.04	71	35.96	36.10	13.6	26,579	0.05%
2022/01/19	108	37.32	85	36.97	36.85	23	26,321	0.09%	大買/
2022/01/18	93.1	38.08	95	38.18	37.75	-1.9	26,220	-0.01%
2022/01/17	176.5	39.26	159.3	39.05	38.05	17.2	26,227	0.07%	大買/大賣/
2022/01/14	185.3	40.04	258.9	40.18	39.00	-73.6	25,736	-0.29%	大買/大賣/
2022/01/13	219.7	41.53	264.9	41.50	41.70	-45.3	24,921	-0.18%	大買/大賣/
2022/01/12	593.5	41.06	620.3	40.85	41.75	-26.8	23,659	-0.11%	大買/大賣/
2022/01/11	700.2	41.15	602.5	40.67	39.50	97.7	21,933	0.45%	大買/大賣/
2022/01/10	357.3	40.17	352.2	40.34	41.35	5.1	19,103	0.03%	大買/大賣/
2022/01/07	238	37.87	235	37.72	37.60	3	17,227	0.02%	大買/大賣/
2022/01/06	181.2	37.78	192.9	37.39	36.40	-11.8	16,428	-0.07%	大買/大賣/
2022/01/05	49.6	37.56	114.5	37.38	36.80	-64.9	15,923	-0.41%	大賣/
2022/01/04	548.2	37.97	395.8	37.92	38.10	152.4	15,523	0.98%	大買/大賣/鉅額交易
2022/01/03	0	0.00	22.4	36.30	36.35	-22.4	13,411	-0.17%
2021/12/30	33.4	33.36	21	33.00	33.05	12.4	13,340	0.09%
2021/12/29	23.1	33.89	129.3	34.09	33.90	-106.2	13,430	-0.79%	大賣/鉅額交易
2021/12/28	5	32.98	3.5	33.08	32.75	1.5	13,471	0.01%
2021/12/27	2.2	32.49	12.1	32.71	32.50	-9.9	13,611	-0.07%
2021/12/24	21	33.10	5.1	33.25	32.85	15.9	13,761	0.12%
2021/12/23	6.1	32.84	4.3	32.91	32.80	1.8	13,781	0.01%
2021/12/22	1	32.70	9	32.73	32.55	-8	13,915	-0.06%
2021/12/21	36	32.38	1	32.55	32.55	35	14,016	0.25%
2021/12/20	4	32.88	19.2	32.72	32.95	-15.2	14,101	-0.11%
2021/12/17	31	31.91	12	32.20	31.95	19	14,123	0.13%
2021/12/16	0	0.00	14	31.94	31.80	-14	14,227	-0.10%
2021/12/15	26	31.65	5	31.69	31.70	21	14,437	0.15%
2021/12/14	26.2	31.68	10	31.65	31.60	16.2	14,834	0.11%
2021/12/13	7	32.81	42.1	33.10	32.65	-35.1	14,934	-0.24%
2021/12/10	2.2	33.23	4	33.30	33.00	-1.8	15,260	-0.01%
2021/12/09	11.3	33.66	38	33.60	33.10	-26.7	16,279	-0.16%
2021/12/08	5	32.72	8.2	33.26	32.65	-3.2	16,201	-0.02%
2021/12/07	9	32.83	6	32.88	32.95	3	16,271	0.02%
2021/12/06	105	32.74	21.7	32.82	32.30	83.4	16,354	0.51%	大買/
2021/12/03	3	32.57	3	32.50	32.60	0	16,454	0.00%
2021/12/02	11.1	32.56	48	32.62	32.40	-36.9	16,776	-0.22%
2021/12/01	9.1	33.34	10	33.07	33.05	-1	17,888	-0.01%
2021/11/30	21	33.19	12	33.32	33.15	9	18,320	0.05%
2021/11/29	73.2	33.71	100.7	33.41	33.45	-27.5	18,520	-0.15%
2021/11/26	26.1	32.47	7.2	32.59	32.10	18.9	18,889	0.10%
2021/11/25	7.1	33.71	21	33.62	33.25	-13.9	19,243	-0.07%
2021/11/24	1.4	32.85	42.2	33.21	33.45	-40.8	19,749	-0.21%
2021/11/23	15	32.94	28.1	33.23	32.70	-13.1	20,818	-0.06%
2021/11/22	28.1	33.44	65	33.14	33.45	-36.9	21,578	-0.17%
2021/11/19	19.7	32.89	56	33.17	32.90	-36.4	22,224	-0.16%
2021/11/18	19.6	33.79	17.2	34.03	33.70	2.4	22,495	0.01%
2021/11/17	49.9	33.89	12	33.89	33.75	37.9	22,671	0.17%
2021/11/16	18.2	34.48	40.1	34.89	34.20	-21.9	23,522	-0.09%
2021/11/15	21.1	34.21	58	34.35	34.00	-36.9	23,746	-0.16%
2021/11/12	101	34.52	59	34.27	34.20	42	24,047	0.17%	大買/
2021/11/11	217.8	35.57	62	35.86	34.85	155.8	25,717	0.61%	大買/鉅額交易
2021/11/10	96	35.94	94	35.85	35.65	2	26,369	0.01%
2021/11/09	80.1	35.14	87.2	34.89	35.05	-7.1	26,734	-0.03%
2021/11/08	97.6	34.88	86	35.10	34.40	11.6	27,686	0.04%
2021/11/05	274.2	36.75	199	36.55	35.65	75.2	28,732	0.26%	大買/大賣/
2021/11/04	171.6	37.78	152	37.77	37.20	19.6	28,543	0.07%	大買/大賣/
2021/11/03	255.7	38.23	177.8	38.58	38.95	77.9	28,244	0.28%	大買/大賣/
2021/11/02	72.2	34.09	211.5	34.60	35.45	-139.3	27,566	-0.51%	大賣/鉅額交易
2021/11/01	53.3	32.09	53	31.91	32.25	0.3	27,002	0.00%
2021/10/29	70.1	31.62	95.8	31.66	31.75	-25.7	26,857	-0.10%
2021/10/28	67.1	30.32	46	30.36	30.05	21.1	26,646	0.08%
2021/10/27	17.2	29.98	1	30.00	30.10	16.3	26,712	0.06%
2021/10/26	43	30.79	12	30.94	30.35	31	26,767	0.12%
2021/10/25	53.1	32.14	76	32.29	31.60	-23	26,884	-0.09%
2021/10/22	6.1	30.51	0	0.00	30.30	6.1	27,150	0.02%
2021/10/21	29.1	31.98	14	32.05	31.00	15.1	27,141	0.06%
2021/10/20	5.1	31.35	0	31.23	31.25	5	26,986	0.02%
2021/10/19	11	31.20	50	31.38	31.30	-39	27,047	-0.14%
2021/10/18	12.2	30.47	51.9	30.62	30.55	-39.7	30,211	-0.13%
2021/10/15	13.8	30.70	23	30.67	30.45	-9.3	31,144	-0.03%
2021/10/14	84.1	30.96	30	30.79	30.90	54.1	32,896	0.16%
2021/10/13	15.2	29.81	40	30.06	30.10	-24.8	34,822	-0.07%
2021/10/12	36	29.99	5	30.12	29.95	31	36,209	0.09%
2021/10/08	36.1	31.48	27	31.55	31.20	9.1	37,209	0.02%
2021/10/07	18.1	32.33	45.7	31.97	32.25	-27.6	37,286	-0.07%
2021/10/06	76	31.57	37.9	30.90	30.85	38.1	37,253	0.10%
2021/10/05	18.5	31.98	70.2	31.79	32.20	-51.7	37,234	-0.14%
2021/10/04	47.3	30.66	53	31.03	30.50	-5.7	37,099	-0.02%
2021/10/01	28.2	31.83	5	31.47	31.55	23.2	37,100	0.06%
2021/09/30	6.2	32.56	60.1	32.69	33.00	-53.9	37,121	-0.15%
2021/09/29	24	32.33	65.2	32.55	32.00	-41.2	37,187	-0.11%
2021/09/28	27.7	33.22	21.1	33.47	33.20	6.6	37,300	0.02%
2021/09/27	124.9	34.90	189.7	34.73	34.25	-64.8	37,331	-0.17%	大買/大賣/
2021/09/24	15.1	35.56	41	35.51	35.30	-25.9	37,594	-0.07%
2021/09/23	120.6	35.26	6.9	35.57	35.05	113.7	37,928	0.30%	大買/鉅額交易
2021/09/22	39.8	36.24	100	36.31	35.00	-60.2	38,245	-0.16%
2021/09/17	97.3	38.43	117.4	38.81	37.90	-20.1	38,853	-0.05%	大賣/
2021/09/16	46.1	38.18	14.7	38.49	37.75	31.3	40,224	0.08%
2021/09/15	37.5	37.82	62.4	38.52	39.10	-25	41,259	-0.06%
2021/09/14	436.2	39.55	267.3	39.30	39.00	168.9	42,989	0.39%	大買/大賣/鉅額交易
2021/09/13	13.6	38.20	76.1	38.18	38.25	-62.5	45,841	-0.14%
2021/09/01	48	33.79	27.1	34.03	33.55	20.9	46,673	0.04%
2021/08/31	29	34.27	32	34.19	34.00	-3	48,248	-0.01%
2021/08/30	71	35.07	61	35.12	34.60	10	48,920	0.02%
2021/08/27	58.3	35.83	56	35.91	35.35	2.3	48,839	0.00%
2021/08/26	513.6	37.49	211	37.10	35.70	302.6	48,728	0.62%	大買/大賣/鉅額交易
2021/08/25	28.1	34.90	116.3	35.31	36.75	-88.2	48,063	-0.18%	大賣/
2021/08/24	87.1	33.99	82.1	34.19	33.45	5	47,627	0.01%
2021/08/23	103	35.44	102.1	34.89	34.70	0.9	47,357	0.00%	大買/大賣/
2021/08/20	122.5	33.90	119.1	33.96	33.30	3.4	46,789	0.01%	大買/大賣/
2021/08/19	183.3	35.00	150	35.07	33.80	33.3	46,582	0.07%	大買/大賣/
2021/08/18	241	35.16	253.4	35.61	35.50	-12.4	46,071	-0.03%	大買/大賣/
2021/08/17	220.1	35.85	242.5	35.78	36.35	-22.5	45,109	-0.05%	大買/大賣/
2021/08/16	123.9	36.89	73.2	37.07	36.35	50.7	44,681	0.11%	大買/
2021/08/13	74	40.61	54.1	40.63	40.35	19.9	44,324	0.04%
2021/08/12	37	40.17	12.1	40.13	39.85	24.9	44,104	0.06%
2021/08/11	157.2	40.34	176.3	40.25	39.55	-19.1	44,273	-0.04%	大買/大賣/
2021/08/10	52.2	39.37	29.1	39.52	39.20	23.1	43,892	0.05%
2021/08/09	56.6	39.54	97.5	39.40	40.00	-40.8	44,640	-0.09%
2021/08/06	305.7	41.33	349.2	41.05	39.60	-43.5	44,665	-0.10%	大買/大賣/
2021/08/05	158.2	39.38	237	39.44	38.85	-78.9	43,001	-0.18%	大買/大賣/
2021/08/04	155.2	41.33	144	41.67	40.80	11.2	42,131	0.03%	大買/大賣/
2021/08/03	288.6	42.11	426.2	41.92	41.45	-137.6	41,446	-0.33%	大買/大賣/鉅額交易
2021/08/02	450.3	43.72	336.8	43.23	41.70	113.4	40,208	0.28%	大買/大賣/鉅額交易
2021/07/30	127	44.20	217.8	44.65	46.30	-90.8	38,809	-0.23%	大買/大賣/
2021/07/29	182.4	42.55	206	42.71	42.10	-23.6	38,098	-0.06%	大買/大賣/
2021/07/28	173.1	48.65	77.9	48.39	46.75	95.3	37,348	0.26%	大買/
2021/07/27	37.5	52.64	9.9	53.69	51.90	27.6	36,581	0.08%
2021/07/26	30.1	55.86	22.1	55.70	55.60	8	36,423	0.02%
2021/07/23	27.3	55.30	84.1	55.56	55.40	-56.7	36,330	-0.16%
2021/07/22	31.2	54.20	19.6	53.79	54.60	11.6	36,343	0.03%
2021/07/21	53.4	53.37	74.7	50.89	52.10	-21.4	36,204	-0.06%
2021/07/20	87.4	52.70	309.5	51.26	52.50	-222.1	36,069	-0.62%	大賣/鉅額交易
2021/07/19	402.2	53.27	153.3	47.98	55.60	248.9	35,776	0.70%	大買/大賣/鉅額交易
2021/07/16	7.3	50.60	6.8	50.60	50.60	0.5	35,168	0.00%
2021/07/15	28.3	56.20	117	56.20	56.20	-88.7	35,181	-0.25%	大賣/
2021/07/14	37	62.71	41.4	63.29	62.40	-4.4	35,459	-0.01%
2021/07/13	1,120.4	68.73	913.2	69.78	69.30	207.2	35,420	0.59%	大買/大賣/鉅額交易
2021/07/12	298.9	62.78	290.6	63.89	64.90	8.4	32,331	0.03%	大買/大賣/
2021/07/09	454	56.45	520.2	57.35	59.00	-66.2	31,420	-0.21%	大買/大賣/
2021/07/08	618.7	55.43	382.3	54.89	54.60	236.4	29,681	0.80%	大買/大賣/鉅額交易
2021/07/07	174.5	52.60	123.8	52.77	53.70	50.7	27,785	0.18%	大買/大賣/
2021/07/06	209.9	48.20	104.3	48.48	48.90	105.6	26,503	0.40%	大買/大賣/鉅額交易
2021/07/05	66.1	45.19	28.7	43.36	45.00	37.5	25,605	0.15%
2021/07/02	54.3	46.46	54.1	45.90	46.75	0.2	25,442	0.00%
2021/07/01	114.9	46.24	25.8	46.76	45.70	89.1	25,329	0.35%	大買/
2021/06/30	23.1	41.76	40	41.61	43.00	-16.8	25,167	-0.07%
2021/06/29	29.8	41.09	14	40.14	40.00	15.8	25,042	0.06%
2021/06/28	22.7	41.88	56.1	41.93	41.95	-33.4	24,837	-0.13%
2021/06/25	32.2	37.94	12.2	37.77	38.25	20	24,650	0.08%
2021/06/24	47.1	36.37	69.9	34.64	35.85	-22.8	24,456	-0.09%
2021/06/23	31.4	35.13	46.7	34.40	34.00	-15.3	24,267	-0.06%
2021/06/22	76.8	37.47	98	35.71	37.75	-21.2	24,098	-0.09%
2021/06/21	162	34.32	52.1	34.50	34.55	109.9	23,693	0.46%	大買/鉅額交易
2021/06/18	73	31.01	148.1	30.83	31.45	-75.1	23,252	-0.32%	大賣/
2021/06/17	172.3	28.30	179.8	28.06	28.60	-7.5	22,777	-0.03%	大買/大賣/
2021/06/16	444	27.87	370.1	28.17	28.50	73.8	21,933	0.34%	大買/大賣/
2021/06/15	316.2	24.97	325.1	25.32	25.95	-8.8	20,148	-0.04%	大買/大賣/
2021/06/11	656.1	23.96	577.1	23.92	23.60	79	19,019	0.42%	大買/大賣/
2021/06/10	742.4	23.47	540.6	23.43	23.35	201.7	16,917	1.19%	大買/大賣/鉅額交易
2021/06/09	184	21.20	215.4	21.68	22.15	-31.4	12,985	-0.24%	大買/大賣/
2021/06/08	359.8	19.72	279.2	20.03	20.15	80.6	11,996	0.67%	大買/大賣/
2021/06/07	82.4	18.12	291	18.29	19.15	-208.6	10,330	-2.02%	大賣/鉅額交易
2021/06/04	115.2	17.56	19	17.56	17.45	96.2	9,515	1.01%	大買/
2021/06/03	50.1	17.89	40	17.97	17.85	10.1	9,430	0.11%
2021/06/02	117	17.75	278.3	17.88	18.05	-161.3	9,178	-1.76%	大買/大賣/鉅額交易
2021/06/01	33	17.19	3	17.22	17.20	30	8,649	0.35%
2021/05/31	47	17.34	41	17.46	17.35	6	8,591	0.07%
2021/05/28	66.1	17.42	14	17.50	17.40	52.1	8,528	0.61%
2021/05/27	31.1	17.60	137	17.65	17.60	-105.9	8,428	-1.26%	大賣/鉅額交易
2021/05/26	16	17.15	7	17.21	17.15	9	8,196	0.11%
2021/05/25	129	17.31	37.2	17.44	17.40	91.8	8,126	1.13%	大買/
2021/05/24	83	17.87	64.5	17.87	17.55	18.5	7,969	0.23%
2021/05/21	40	17.53	64	17.45	17.40	-24	7,593	-0.32%
2021/05/20	27	17.47	31	17.33	17.10	-4	7,224	-0.06%
2021/05/19	69	17.20	84	17.30	17.20	-15	7,018	-0.21%
2021/05/18	55.3	17.69	97.3	17.60	17.60	-42	6,581	-0.64%
2021/05/17	227.1	17.86	170.1	17.90	18.40	57	5,996	0.95%	大買/大賣/
2021/05/14	98.3	16.75	219	16.95	16.75	-120.7	4,869	-2.48%	大賣/鉅額交易
2021/05/13	23	15.30	12	15.82	16.10	11	4,406	0.25%
2021/05/12	30	14.61	7	14.70	14.65	23	4,206	0.55%
2021/05/11	57.1	16.10	2	16.18	15.95	55.1	4,089	1.35%
2021/05/10	30.2	16.33	0	0.00	16.50	30.2	4,015	0.75%
2021/05/07	1	16.40	1	16.45	16.40	0	3,999	0.00%
2021/05/06	27	16.28	5	16.25	16.35	22	3,980	0.55%
2021/05/05	27	16.60	2	16.55	16.45	25	3,947	0.63%
2021/05/04	22.2	16.53	40	16.96	16.45	-17.8	3,955	-0.45%
2021/05/03	39.5	17.14	0	0.00	17.05	39.5	3,894	1.01%
2021/04/29	59	17.32	2	17.33	17.30	57	3,852	1.48%
2021/04/28	3	17.60	133	17.62	17.65	-130	3,837	-3.39%	大賣/鉅額交易
2021/04/27	12	17.38	5	17.33	17.30	7	3,743	0.19%
2021/04/26	13	17.34	1	17.30	17.30	12	3,740	0.32%
2021/04/23	46	17.36	2	17.53	17.30	44	3,727	1.18%
2021/04/22	93	17.60	21	17.93	17.45	72	3,717	1.94%
2021/04/21	14	17.71	525	17.65	17.90	-511	3,632	-14.07%	大賣/鉅額交易
2021/04/20	29	18.04	930	18.03	18.00	-901	3,559	-25.31%	大賣/鉅額交易
2021/04/19	803	17.25	12	17.32	17.40	791	3,244	24.38%	大買/鉅額交易
2021/04/16	481	17.20	130	17.29	17.30	351	3,185	11.02%	大買/大賣/鉅額交易
2021/04/15	13	17.60	191	17.73	17.90	-178	3,041	-5.85%	大賣/鉅額交易
2021/04/14	384	17.53	73	17.68	17.55	311	2,922	10.64%	大買/鉅額交易
2021/04/13	52	17.94	31	17.96	17.80	21	2,864	0.73%
2021/04/12	47	17.68	15	18.15	18.20	32	2,702	1.18%
2021/04/09	7	17.41	5	17.45	17.35	2	2,500	0.08%
2021/04/08	7	17.04	4.8	17.04	17.05	2.2	2,299	0.10%
2021/04/07	5	16.91	0	0.00	16.90	5	2,331	0.21%
2021/04/06	0	0.00	2	17.05	16.95	-2	2,322	-0.09%
2021/04/01	0	0.00	5	17.05	17.00	-5	2,336	-0.21%
2021/03/31	5	17.05	0	0.00	17.05	5	2,368	0.21%
2021/03/30	5	17.10	41	17.15	17.10	-36	2,405	-1.50%
2021/03/29	36	17.37	5	17.20	17.20	31	2,390	1.30%
2021/03/26	13	17.30	8	17.34	17.25	5	2,409	0.21%
2021/03/25	0	0.00	1	17.15	17.15	-1	2,417	-0.04%
2021/03/22	1	17.05	5	17.07	17.15	-4	2,465	-0.16%
2021/03/19	0	0.00	16	17.10	17.10	-16	2,487	-0.64%
2021/03/17	10	17.33	7	17.31	17.20	3	2,571	0.12%
2021/03/16	38.4	17.15	0	0.00	17.15	38.4	2,497	1.54%
2021/03/15	0	17.05	0	0.00	17.10	0	2,509	0.00%
2021/03/12	23	17.07	0	0.00	17.05	23	2,535	0.91%
2021/03/11	50	17.05	22	17.10	17.15	28	2,550	1.10%
2021/03/10	0	0.00	6	16.91	16.95	-6	2,519	-0.24%
2021/03/09	5	16.85	2.1	16.90	16.90	2.9	2,533	0.11%
2021/03/05	0	0.00	2	16.85	16.75	-2	2,579	-0.08%
2021/03/04	7	16.86	5	16.80	16.80	2	2,605	0.08%
2021/03/03	0	16.80	17.1	16.75	16.85	-17.1	2,615	-0.65%
2021/03/02	5	16.85	3	16.85	16.75	2	2,625	0.08%
2021/02/26	0	0.00	4	16.90	16.80	-4	2,659	-0.15%
2021/02/25	1	16.90	7	16.94	16.90	-6	2,711	-0.22%
2021/02/24	1	16.85	0	0.00	16.85	1	2,743	0.04%
2021/02/23	0	0.00	4	16.90	16.95	-4	2,745	-0.15%
2021/02/22	5	16.75	15	16.70	16.75	-10	2,736	-0.37%
2021/02/18	1	16.60	1	16.50	16.60	0	2,781	0.00%
2021/02/17	10	16.55	0	0.00	16.50	10	2,803	0.36%
2021/02/05	5	16.30	0	0.00	16.40	5	2,802	0.18%
2021/02/02	0	0.00	1	16.40	16.20	-1	3,094	-0.03%
2021/02/01	11	15.87	0	0.00	15.85	11	3,395	0.32%
2021/01/29	0	16.20	0	0.00	15.95	0	3,578	0.00%
2021/01/28	5	16.20	0	0.00	16.10	5	3,783	0.13%
2021/01/27	10	16.33	0	0.00	16.30	10	3,810	0.26%
2021/01/26	10.2	16.35	0	0.00	16.30	10.2	3,865	0.26%
2021/01/25	0	0.00	4	16.46	16.55	-4	4,162	-0.10%
2021/01/22	2	16.05	0	0.00	16.10	2	4,163	0.05%
2021/01/21	13	16.08	2	16.15	16.00	11	4,192	0.26%
2021/01/20	11	16.01	106	16.14	15.95	-95	4,184	-2.27%	大賣/
2021/01/19	2	16.45	0	0.00	16.35	2	4,174	0.05%
2021/01/15	3.1	16.52	1	16.70	16.55	2.1	4,188	0.05%
2021/01/14	11	16.95	10	16.80	16.85	1	4,248	0.02%
2021/01/13	11	16.55	0.3	16.65	16.65	10.7	4,225	0.25%
2021/01/12	14	16.73	33	16.77	16.65	-19	4,221	-0.45%
2021/01/11	10	16.90	13	16.94	16.90	-3	4,214	-0.07%
2021/01/08	12.1	16.95	0	0.00	17.00	12.1	4,411	0.27%
2021/01/07	0	0.00	5	17.10	17.10	-5	4,774	-0.10%
2021/01/06	10.1	17.10	10	17.25	17.05	0.1	4,808	0.00%
2021/01/05	0	0.00	11	17.32	17.35	-11	4,774	-0.23%
2021/01/04	18	17.47	0	0.00	17.30	18	4,774	0.38%
2020/12/30	5	17.35	1	17.50	17.35	4	4,737	0.08%
2020/12/29	0	0.00	10	17.30	17.20	-10	4,682	-0.21%
2020/12/28	6	17.20	1	17.30	17.20	5	4,676	0.11%
2020/12/25	5	17.45	0	0.00	17.50	5	4,625	0.11%
2020/12/24	11	17.38	16	17.42	17.45	-5	4,591	-0.11%
2020/12/22	8	17.05	1	17.20	16.85	7	4,588	0.15%
2020/12/21	1	17.35	40	17.39	17.40	-39	4,620	-0.84%
2020/12/18	0	0.00	0.2	17.10	17.05	-0.2	4,562	0.00%
2020/12/17	0	0.00	0.3	16.90	17.00	-0.3	4,528	-0.01%
2020/12/16	1	16.90	5	16.98	16.95	-4	4,564	-0.09%
2020/12/15	0	0.00	1.2	16.90	16.85	-1.2	4,741	-0.03%
2020/12/14	1	17.30	9	17.08	17.20	-8	4,772	-0.17%
2020/12/11	8	16.64	16	16.79	16.65	-8	4,720	-0.17%
2020/12/10	26.1	16.87	3	16.93	16.85	23.1	4,697	0.49%
2020/12/09	23.1	17.06	0.6	17.00	17.10	22.5	4,687	0.48%
2020/12/08	0	0.00	0.2	17.00	17.15	-0.2	4,740	-0.01%
2020/12/07	7	16.83	0	0.00	16.85	7	4,780	0.15%
2020/12/04	1	16.80	0	0.00	16.75	1	4,793	0.02%
2020/12/03	2	16.85	1	16.90	16.90	1	4,781	0.02%
2020/12/01	19	16.96	5.2	16.90	17.00	13.8	4,824	0.29%
2020/11/30	4	17.18	21	17.15	17.15	-17	4,856	-0.35%
2020/11/27	0	0.00	2	17.00	17.00	-2	4,915	-0.04%
2020/11/26	5	16.80	1	16.85	16.90	4	4,962	0.08%
2020/11/25	0	16.75	2	17.03	16.80	-2	4,990	-0.04%
2020/11/24	27	17.06	78	17.10	17.00	-51	4,971	-1.03%
2020/11/23	6	17.43	2.3	17.37	17.35	3.7	4,924	0.08%
2020/11/20	0	0.00	5	17.45	17.45	-5	5,025	-0.10%
2020/11/19	1	17.35	0	0.00	17.35	1	5,294	0.02%
2020/11/18	1	17.40	0	0.00	17.35	1	5,359	0.02%
2020/11/17	1	17.15	30	17.20	17.25	-29	5,357	-0.54%
2020/11/16	2	17.50	8.2	17.54	17.35	-6.2	5,409	-0.11%
2020/11/13	0	0.00	7	17.40	17.45	-7	5,442	-0.13%
2020/11/11	0.5	17.50	2	17.58	17.35	-1.5	5,426	-0.03%
2020/11/10	20	17.61	11	17.70	17.70	9	5,350	0.17%
2020/11/09	67.2	17.86	83	18.04	18.20	-15.8	5,196	-0.30%
2020/11/06	42.2	17.69	4.1	17.70	17.45	38.1	4,885	0.78%
2020/11/05	36.3	17.49	18	17.58	17.85	18.3	4,739	0.39%
2020/11/04	2.2	17.10	4	17.16	17.10	-1.8	4,665	-0.04%
2020/11/03	3	17.17	1	17.10	17.20	2	4,638	0.04%
2020/11/02	20	17.21	6	17.56	17.20	14	4,600	0.30%
2020/10/30	5	16.90	17	16.98	16.70	-12	4,303	-0.28%
2020/10/29	5	16.85	3	16.53	16.80	2	4,256	0.05%
2020/10/28	0	0.00	1	16.75	16.70	-1	4,233	-0.02%
2020/10/27	3	16.85	1	16.75	16.75	2	4,214	0.05%
2020/10/26	1	16.70	4	16.79	16.70	-3	4,219	-0.07%
2020/10/23	1	16.90	3	17.00	16.75	-2	4,249	-0.05%
2020/10/22	0	0.00	11	16.76	16.80	-11	4,258	-0.26%
2020/10/21	2	16.70	6	16.62	16.55	-4	4,196	-0.10%
2020/10/20	6	16.37	0	0.00	16.55	6	4,247	0.14%
2020/10/19	0	16.40	4.4	16.40	16.35	-4.4	4,253	-0.10%
2020/10/16	50	16.87	10	16.63	16.45	40	4,255	0.94%
2020/10/15	107	16.63	72	16.85	17.10	35	4,084	0.86%	大買/
2020/10/14	8	15.98	3	16.02	16.05	5	3,773	0.13%
2020/10/13	14	15.88	0	0.00	15.85	14	3,839	0.36%
2020/10/12	26	15.53	5	15.57	15.55	21	3,905	0.54%
2020/10/08	0	0.00	1	15.65	15.75	-1	4,013	-0.02%
2020/10/07	2	15.80	1	15.75	15.80	1	4,115	0.02%
2020/10/06	0	0.00	25	15.80	15.80	-25	4,262	-0.59%
2020/09/29	2	15.65	0	0.00	15.50	2	4,538	0.04%
2020/09/28	25	15.48	1	15.50	15.55	24	4,671	0.51%
2020/09/25	3	15.57	2	15.23	15.35	1	4,846	0.02%
2020/09/24	3	15.57	1	15.85	15.45	2	5,227	0.04%
2020/09/23	1	16.25	2	16.03	15.95	-1	5,783	-0.02%
2020/09/22	0	0.00	60	16.17	16.25	-60	5,784	-1.04%
2020/09/21	4	16.38	20	16.40	16.40	-16	5,820	-0.27%
2020/09/18	0	0.00	4	16.94	16.65	-4	5,810	-0.07%
2020/09/17	5	16.54	4	16.43	16.50	1	5,717	0.02%
2020/09/16	0	0.00	1	16.25	16.20	-1	5,684	-0.02%
2020/09/14	1	16.25	2	16.25	16.30	-1	5,739	-0.02%
2020/09/11	4	16.25	3	16.15	16.15	1	5,808	0.02%
2020/09/10	0	0.00	5.4	16.42	16.00	-5.4	5,804	-0.09%
2020/09/09	0	0.00	11	15.80	15.80	-11	5,840	-0.19%
2020/09/08	11	15.95	0	0.00	16.00	11	5,855	0.19%
2020/09/07	2	16.00	0	0.00	15.95	2	5,909	0.03%
2020/09/04	13	16.08	0.8	16.10	16.10	12.2	6,053	0.20%
2020/09/03	14	16.62	1	16.50	16.35	13	6,069	0.21%
2020/09/02	21	16.62	26	16.55	16.60	-5	6,117	-0.08%
2020/08/31	0	0.00	2	16.30	16.25	-2	6,138	-0.03%
2020/08/27	14	16.06	19	16.10	16.00	-5	6,286	-0.08%
2020/08/26	10	16.43	5	16.20	16.20	5	6,542	0.08%
2020/08/25	32	16.33	19.8	16.36	16.65	12.2	6,454	0.19%
2020/08/24	15	16.03	0	0.00	15.90	15	6,269	0.24%
2020/08/21	9	15.58	6	15.64	15.60	3	6,248	0.05%
2020/08/20	24	15.53	8	15.41	15.40	16	6,313	0.25%
2020/08/19	22	16.10	2	16.05	16.00	20	6,380	0.31%
2020/08/18	2	15.98	0	0.00	16.00	2	6,404	0.03%
2020/08/17	7	15.99	2	15.90	16.00	5	6,525	0.08%
2020/08/14	0	0.00	11	15.70	15.70	-11	6,647	-0.17%
2020/08/13	3	15.80	5	15.80	15.75	-2	6,752	-0.03%
2020/08/12	20	15.83	1	15.90	15.85	19	6,946	0.27%
2020/08/11	15	15.93	0	0.00	15.85	15	7,281	0.21%
2020/08/10	15	16.02	19	16.17	15.95	-4	8,061	-0.05%
2020/08/05	3	15.60	2	15.70	15.65	1	9,837	0.01%
2020/08/03	2	15.25	1	15.30	15.25	1	10,377	0.01%
2020/07/31	7	15.47	19	15.50	15.50	-12	10,532	-0.11%
2020/07/30	0	0.00	2	15.35	15.60	-2	10,706	-0.02%
2020/07/29	5	15.20	11	15.00	15.25	-6	10,805	-0.06%
2020/07/28	64	14.85	1	14.95	14.70	63	10,861	0.58%
2020/07/27	13	15.27	0	0.00	15.20	13	10,938	0.12%
2020/07/24	28	15.31	33	15.26	15.30	-5	10,938	-0.05%
2020/07/23	2	15.75	3	15.78	15.70	-1	10,946	-0.01%
2020/07/22	31	15.85	3	15.77	15.85	28	11,124	0.25%
2020/07/21	5	15.80	5	15.78	15.75	0	11,209	0.00%
2020/07/20	7	15.69	40	15.66	15.65	-33	11,208	-0.29%
2020/07/17	0	0.00	206	15.95	15.95	-206	11,159	-1.85%	大賣/鉅額交易
2020/07/16	22	16.46	22	16.53	16.25	0	11,111	0.00%
2020/07/15	19	17.48	30	17.40	17.20	-11	11,045	-0.10%
2020/07/14	16	17.68	16	17.70	17.55	0	10,995	0.00%
2020/07/13	206	17.76	16	17.75	17.70	190	10,934	1.74%	大買/鉅額交易
2020/07/10	22	17.02	218	17.01	17.00	-196	11,024	-1.78%	大賣/鉅額交易
2020/07/09	86	17.50	10	17.70	17.40	76	10,975	0.69%
2020/07/08	6	17.60	51	17.65	17.60	-45	11,079	-0.41%
2020/07/07	13	17.70	25	17.96	17.60	-12	11,074	-0.11%
2020/07/06	12	17.94	10	17.90	17.95	2	10,953	0.02%
2020/07/03	30	17.55	31	17.61	17.55	-1	10,785	-0.01%
2020/07/02	29	17.12	54	17.29	17.80	-25	10,372	-0.24%
2020/07/01	11	16.20	10	16.23	16.20	1	9,737	0.01%
2020/06/30	6	16.11	16	16.13	16.10	-10	9,700	-0.10%
2020/06/29	16	15.73	2	15.80	15.85	14	9,651	0.15%
2020/06/24	7	15.91	5	16.00	15.85	2	9,629	0.02%
2020/06/23	6	15.96	0	0.00	15.90	6	9,570	0.06%
2020/06/22	6	16.10	2	16.05	16.10	4	9,603	0.04%
2020/06/19	40	16.44	3	16.40	16.15	37	9,611	0.38%
2020/06/18	43	16.27	17	16.35	16.35	26	9,566	0.27%
2020/06/17	2	16.15	1	16.15	16.10	1	9,491	0.01%
2020/06/16	23	16.19	4	16.05	16.10	19	9,457	0.20%
2020/06/15	51	15.76	9	15.65	15.65	42	9,440	0.44%
2020/06/12	18	15.27	13	15.35	15.55	5	9,420	0.05%
2020/06/11	101	16.16	53	15.81	15.75	48	9,399	0.51%	大買/
2020/06/10	17	16.05	7	16.08	16.15	10	9,275	0.11%
2020/06/09	50	16.24	10.6	16.24	16.00	39.4	9,269	0.43%
2020/06/08	8	15.98	2	16.10	16.05	6	9,227	0.07%
2020/06/05	2	15.80	2	15.87	15.80	0	9,221	0.00%
2020/06/04	7	15.89	1	15.80	15.90	6	9,304	0.06%
2020/06/03	36	16.05	5	15.90	16.00	31	9,287	0.33%
2020/06/02	108	16.39	105	16.41	16.30	3	9,129	0.03%	大買/大賣/
2020/06/01	27	15.78	28.6	15.86	15.80	-1.6	8,854	-0.02%
2020/05/29	5	15.67	7	15.79	15.85	-2	8,807	-0.02%
2020/05/28	5	15.72	2	15.75	15.55	3	8,738	0.03%
2020/05/27	5	15.76	31	15.79	15.70	-26	8,731	-0.30%
2020/05/26	41	15.94	6	15.93	15.95	35	8,758	0.40%
2020/05/25	7	15.54	5	15.45	15.60	2	8,635	0.02%
2020/05/22	15	15.83	14	15.75	15.55	1	8,610	0.01%
2020/05/21	48	15.59	30	15.55	15.60	18	8,558	0.21%
2020/05/20	46	15.96	14	16.01	15.70	32	8,524	0.38%
2020/05/19	52	16.04	11	16.05	15.75	41	8,516	0.48%
2020/05/18	21	15.36	29	15.19	15.55	-8	8,593	-0.09%
2020/05/15	74	16.32	28	15.85	15.75	46	8,990	0.51%
2020/05/14	127	18.29	151	17.63	17.45	-24	8,293	-0.29%	大買/大賣/
2020/05/13	91	17.96	175	17.96	17.90	-84	7,864	-1.07%	大賣/
2020/05/12	90	17.21	13	17.23	17.40	77	6,924	1.11%
2020/05/11	50	16.49	4	16.54	16.55	46	6,382	0.72%
2020/05/08	28	15.30	5	15.10	15.05	23	6,017	0.38%
2020/05/07	44	15.12	12	15.02	15.10	32	5,821	0.55%
2020/05/06	20	14.46	55	14.50	14.60	-35	5,649	-0.62%
2020/05/05	11	14.05	13	13.83	14.00	-2	5,461	-0.04%
2020/05/04	2	13.25	14	13.52	13.45	-12	5,317	-0.23%
2020/04/30	3	13.50	18	13.44	13.25	-15	5,214	-0.29%
2020/04/29	0	0.00	4	13.10	13.10	-4	5,079	-0.08%
2020/04/28	1	13.30	7	13.47	13.05	-6	5,051	-0.12%
2020/04/27	7	13.29	14	13.33	13.30	-7	4,986	-0.14%
2020/04/24	1	12.65	23	12.59	12.55	-22	4,781	-0.46%
2020/04/23	0	12.35	0	0.00	12.45	0	4,658	0.00%
2020/04/22	8	11.90	142	12.09	12.25	-134	4,614	-2.90%	大賣/鉅額交易
2020/04/21	145	12.38	0	0.00	12.00	145	4,576	3.17%	大買/鉅額交易
2020/04/20	0	0.00	51	12.15	12.35	-51	4,499	-1.13%
2020/04/17	54	12.12	131	12.36	12.10	-77	4,465	-1.72%	大賣/
2020/04/16	1	12.30	6	12.36	12.30	-5	4,395	-0.11%
2020/04/15	10	12.39	14	12.38	12.45	-4	4,350	-0.09%
2020/04/14	0	0.00	1	11.85	11.85	-1	4,120	-0.02%
2020/04/13	35	12.03	7	11.87	11.85	28	4,060	0.69%
2020/04/09	10	10.59	0	0.00	10.45	10	3,790	0.26%
2020/04/08	1	10.65	0	0.00	10.60	1	3,775	0.03%
2020/04/06	4	10.20	42	10.17	10.20	-38	3,740	-1.02%
2020/04/01	30	10.00	4	10.00	10.10	26	3,734	0.70%
2020/03/30	14	10.06	0	0.00	10.10	14	4,006	0.35%
2020/03/27	30	10.26	8.2	10.38	10.15	21.8	4,040	0.54%
2020/03/26	8	10.61	11	10.50	10.40	-3	4,200	-0.07%
2020/03/25	0	0.00	1	10.20	10.10	-1	4,308	-0.02%
2020/03/24	15	9.90	0.2	9.99	9.90	14.8	4,301	0.34%
2020/03/20	10	10.05	0	0.00	10.00	10	4,271	0.23%
2020/03/19	20	9.24	30	10.00	9.30	-10	4,231	-0.24%
2020/03/18	26	10.31	0	0.00	10.20	26	4,130	0.63%
2020/03/17	6	10.36	0	0.00	10.30	6	4,094	0.15%
2020/03/16	15	11.12	2	11.50	10.80	13	4,043	0.32%
2020/03/13	11	10.81	0	0.00	11.05	11	3,995	0.28%
2020/03/12	0	0.00	96	11.49	11.50	-96	3,924	-2.45%
2020/03/11	19	12.01	2	12.35	11.90	17	3,842	0.44%
2020/03/10	4	12.03	19	12.04	12.20	-15	3,761	-0.40%
2020/03/09	0	0.00	1	11.30	11.30	-1	3,579	-0.03%
2020/03/06	6	11.84	0	0.00	11.80	6	3,517	0.17%
2020/03/05	11	11.94	4	12.00	11.90	7	3,505	0.20%
2020/03/04	3	11.87	0	0.00	11.85	3	3,487	0.09%
2020/03/03	33	12.15	6	12.14	12.00	27	3,472	0.78%
2020/03/02	1	11.60	26	11.86	11.80	-25	3,427	-0.73%
2020/02/27	23	11.81	8	11.90	11.85	15	3,363	0.45%
2020/02/26	5	12.05	11	12.20	12.25	-6	3,242	-0.19%
2020/02/25	29	12.02	1	11.85	12.05	28	3,198	0.88%
2020/02/24	11	12.22	10	12.20	12.15	1	3,125	0.03%
2020/02/21	49	12.51	12	12.50	12.40	37	3,030	1.22%
2020/02/20	17	12.69	14	12.66	12.75	3	2,905	0.10%
2020/02/19	24	12.58	45	12.51	12.60	-21	2,780	-0.76%
2020/02/18	41	12.41	16.8	12.59	12.65	24.2	2,495	0.97%
2020/02/17	2	11.40	1	11.30	11.50	1	1,754	0.06%
2020/02/14	0	0.00	10	10.85	10.95	-10	1,619	-0.62%
2020/02/12	1	10.65	0	0.00	10.60	1	1,601	0.06%
2020/02/11	2	10.70	0	0.00	10.65	2	1,604	0.12%
2020/02/05	0	0.00	50	10.28	10.30	-50	1,705	-2.93%
2020/02/04	51	10.35	10	10.35	10.35	41	1,700	2.41%
2020/01/30	0	0.00	2	10.38	10.20	-2	1,673	-0.12%
2020/01/20	10	10.85	1.5	10.82	10.85	8.5	1,638	0.52%
2020/01/16	0	0.00	1	10.80	10.80	-1	1,644	-0.06%
2020/01/14	0	0.00	1	10.80	10.80	-1	1,637	-0.06%
2020/01/09	0	0.00	4	10.85	10.80	-4	1,618	-0.25%
2020/01/08	0	10.60	0	0.00	10.65	0	1,619	0.00%
2020/01/07	4	10.94	0	0.00	10.95	4	1,602	0.25%
2020/01/06	0	0.00	62	10.85	10.90	-62	1,603	-3.87%
2020/01/03	0	0.00	1	10.95	11.00	-1	1,593	-0.06%
2020/01/02	67	11.22	1	11.30	11.20	66	1,569	4.20%
2019/12/30	5	11.25	0	0.00	11.25	5	1,571	0.32%
2019/12/25	5	11.48	2	11.25	11.45	3	1,534	0.20%
2019/12/24	4	11.35	3	11.45	11.15	1	1,277	0.08%
2019/12/23	0	0.00	0	11.35	11.45	0	1,265	0.00%
2019/12/20	6	11.59	8	11.90	11.90	-2	1,067	-0.19%
2019/12/16	0	0.00	3	10.40	10.40	-3	862	-0.35%
2019/12/06	0	0.00	2	10.20	10.20	-2	855	-0.23%
2019/12/05	0	10.15	0	0.00	10.20	0	863	0.00%
2019/11/29	8	10.15	0	0.00	10.20	8	1,003	0.80%
2019/11/21	0	0.00	245	10.13	10.20	-245	1,023	-23.93%	大賣/鉅額交易
2019/11/20	0	0.00	120	10.18	10.20	-120	1,016	-11.81%	大賣/鉅額交易
2019/11/19	5	10.15	115	10.18	10.20	-110	1,018	-10.80%	大賣/鉅額交易
2019/11/18	0	0.00	145	10.20	10.15	-145	1,020	-14.21%	大賣/鉅額交易
2019/11/14	295	10.16	0	0.00	10.15	295	1,017	28.99%	大買/鉅額交易
2019/11/12	0	0.00	10	10.40	10.35	-10	1,016	-0.98%
2019/11/11	0	0.00	50	10.44	10.40	-50	1,011	-4.94%
2019/11/08	1	10.70	10.8	10.69	10.70	-9.8	1,098	-0.89%
2019/11/07	0	0.00	195	10.73	10.75	-195	1,085	-17.96%	大賣/鉅額交易
2019/11/06	0	0.00	100	10.46	10.60	-100	990	-10.09%
2019/11/04	0	0.00	50	10.42	10.45	-50	967	-5.17%
2019/11/01	60	10.20	0	0.00	10.25	60	976	6.14%
2019/10/31	151	10.25	0	0.00	10.25	151	1,002	15.07%	大買/鉅額交易
2019/10/30	180	10.26	0	0.00	10.30	180	1,002	17.96%	大買/鉅額交易
2019/10/29	83	10.30	0	0.00	10.35	83	1,001	8.29%
2019/10/28	52	10.30	0	0.00	10.35	52	1,004	5.18%
2019/10/25	49	10.30	11	10.40	10.35	38	1,009	3.77%
2019/10/24	0	0.00	0	10.40	10.40	0	1,010	0.00%
2019/10/23	3	10.30	3	10.40	10.35	0	1,024	0.00%
2019/10/22	0	0.00	20	10.40	10.35	-20	1,031	-1.94%
2019/10/21	50	10.30	1	10.30	10.40	49	1,042	4.70%
2019/10/18	170	10.31	23	10.30	10.30	147	1,047	14.03%	大買/鉅額交易
2019/10/09	5	10.45	0	0.00	10.35	5	1,131	0.44%
2019/10/07	2	10.40	0	0.00	10.40	2	1,200	0.17%
2019/10/03	5	10.65	0	0.00	10.65	5	1,208	0.41%
2019/09/26	0	0.00	11	10.65	10.70	-11	1,191	-0.92%
2019/09/25	0	0.00	50.5	10.35	10.35	-50.5	1,156	-4.36%
2019/09/24	0	0.00	1	10.40	10.45	-1	1,160	-0.09%
2019/09/20	0	0.00	2	10.45	10.45	-2	1,130	-0.18%
2019/09/11	0	0.00	1	10.55	10.55	-1	1,152	-0.09%
2019/09/06	0	0.00	1	10.40	10.40	-1	1,281	-0.08%
2019/09/05	5	10.83	0	0.00	10.65	5	1,285	0.39%
2019/09/03	0	0.00	0.8	10.20	10.30	-0.8	1,210	-0.07%
2019/08/26	1	9.80	0	0.00	9.81	1	1,173	0.09%
2019/08/12	0.4	9.91	0	0.00	9.91	0.4	1,099	0.04%
2019/08/07	1	9.74	10	9.72	9.71	-9	1,105	-0.81%
2019/08/06	10	9.74	1	9.78	9.77	9	1,108	0.81%
2019/07/29	0	0.00	9	10.33	10.25	-9	1,134	-0.79%
2019/07/26	1	10.30	0	0.00	10.35	1	1,127	0.09%
2019/07/24	0	0.00	1	10.25	10.25	-1	1,108	-0.09%
2019/07/23	1	10.35	0	0.00	10.30	1	1,103	0.09%
2019/07/15	1	10.40	0	0.00	10.30	1	1,072	0.09%
2019/07/11	1	10.75	0	0.00	10.60	1	1,065	0.09%
2019/07/09	1	10.95	2	11.05	10.95	-1	1,039	-0.10%
2019/07/08	2	11.05	0	0.00	11.10	2	1,029	0.19%
2019/07/04	2	11.25	0	0.00	11.20	2	1,043	0.19%
2019/07/02	1	11.20	0	0.00	11.20	1	1,111	0.09%
2019/07/01	1	11.25	0	0.00	11.20	1	1,131	0.09%
2019/06/28	1	11.25	0	0.00	11.20	1	1,140	0.09%
2019/06/26	2	11.30	0	0.00	11.25	2	1,179	0.17%
2019/06/25	2	11.35	0	0.00	11.35	2	1,190	0.17%
2019/06/21	2	11.45	0	0.00	11.45	2	1,351	0.15%
2019/06/19	1	11.50	0	0.00	11.55	1	1,341	0.07%
2019/06/18	0	0.00	2	11.55	11.45	-2	1,337	-0.15%
2019/06/17	7	12.39	1	12.50	12.40	6	1,299	0.46%
2019/06/14	11	12.45	0	0.00	12.50	11	1,240	0.89%
2019/06/13	5	12.40	0	0.00	12.40	5	1,261	0.40%
2019/06/10	0	0.00	1	12.35	12.35	-1	1,257	-0.08%
2019/05/28	0	0.00	4	11.98	12.10	-4	1,298	-0.31%
2019/05/24	0	0.00	1	11.85	11.85	-1	1,309	-0.08%
2019/05/17	0	0.00	34	11.84	11.85	-34	1,468	-2.32%
2019/05/16	9	12.03	320	11.90	11.85	-311	1,478	-21.03%	大賣/鉅額交易
2019/05/15	107	12.02	7	12.05	12.05	100	1,477	6.77%	大買/
2019/05/14	243	11.91	0	0.00	11.95	243	1,478	16.44%	大買/鉅額交易
2019/05/13	4	11.85	0	0.00	11.90	4	1,486	0.27%
2019/05/08	2	12.28	0	0.00	12.30	2	1,470	0.14%
2019/05/07	1	12.30	0	0.00	12.40	1	1,472	0.07%
2019/05/06	1	12.45	0	0.00	12.40	1	1,480	0.07%
2019/05/03	1	12.55	0	0.00	12.55	1	1,472	0.07%
2019/05/02	1	12.60	0	0.00	12.55	1	1,479	0.07%
2019/04/29	0	0.00	3.2	12.39	12.35	-3.2	1,494	-0.21%
2019/04/26	1	12.30	0	0.00	12.30	1	1,497	0.07%
2019/04/25	7	12.38	0	0.00	12.35	7	1,505	0.47%
2019/04/22	0	0.00	3	12.32	12.30	-3	1,505	-0.20%
2019/04/18	1	12.65	20	12.55	12.40	-19	1,511	-1.26%
2019/04/15	30	12.85	0	0.00	12.80	30	1,474	2.03%
2019/04/09	10	13.10	0	0.00	13.05	10	1,483	0.67%
2019/04/08	1	12.90	0	0.00	12.90	1	1,434	0.07%
2019/04/03	1	12.95	9	12.95	12.95	-8	1,426	-0.56%
2019/04/02	1	12.95	0	0.00	13.00	1	1,421	0.07%
2019/04/01	1	13.30	15.8	13.14	13.10	-14.8	1,418	-1.04%
2019/03/29	0	0.00	261	13.17	13.20	-261	1,410	-18.50%	大賣/鉅額交易
2019/03/28	0	0.00	50	13.15	13.05	-50	1,409	-3.55%
2019/03/27	1	13.50	700	13.45	13.30	-699	1,441	-48.49%	大賣/鉅額交易
2019/03/26	40	12.90	50	13.45	13.45	-10	1,336	-0.75%
2019/03/21	0	0.00	10	12.95	12.90	-10	1,683	-0.59%
2019/03/20	1	12.95	0	0.00	12.90	1	1,774	0.06%
2019/03/19	12	12.94	10	13.00	13.00	2	1,799	0.11%
2019/03/18	3	13.00	5	12.95	12.95	-2	1,844	-0.11%
2019/03/15	150	12.85	3	12.90	12.85	147	1,807	8.13%	大買/鉅額交易
2019/03/14	29	12.91	0	0.00	12.90	29	1,798	1.61%
2019/03/13	194	12.90	0	0.00	12.90	194	1,822	10.65%	大買/鉅額交易
2019/03/12	405	12.90	26	12.92	12.95	379	1,840	20.59%	大買/鉅額交易
2019/03/11	5	12.95	25	12.95	12.95	-20	1,833	-1.09%
2019/03/08	40	12.90	0	0.00	12.95	40	1,863	2.15%
2019/03/07	120	12.95	0	0.00	12.95	120	1,872	6.41%	大買/鉅額交易
2019/03/06	70	12.99	10	13.15	13.00	60	1,890	3.17%
2019/02/27	5	12.95	0	0.00	12.95	5	1,983	0.25%
2019/02/26	1	13.00	0	0.00	13.00	1	1,993	0.05%
2019/02/25	0	0.00	2	13.10	13.05	-2	2,014	-0.10%
2019/02/21	2	13.10	0	0.00	13.05	2	2,166	0.09%
2019/02/20	50	13.35	2	13.25	13.20	48	2,328	2.06%
2019/02/19	0	0.00	51	13.10	13.10	-51	2,328	-2.19%
2019/02/18	111	12.96	75	13.12	13.15	36	2,373	1.52%	大買/
2019/02/15	10	13.20	0	0.00	13.30	10	2,330	0.43%
2019/02/13	0	13.15	0	0.00	13.15	0	2,462	0.00%
2019/02/12	6	13.08	0	0.00	13.20	6	2,515	0.24%
2019/02/11	2	13.10	0	0.00	13.05	2	2,518	0.08%
2019/01/29	0	13.20	0.7	13.20	13.20	-0.7	2,540	-0.03%
2019/01/28	0	0.00	10	13.20	13.25	-10	2,566	-0.39%
2019/01/25	0	13.15	0	0.00	13.25	0	2,616	0.00%
2019/01/24	0	13.20	0	0.00	13.25	0	2,689	0.00%
2019/01/23	2	13.13	0	0.00	13.20	2	2,874	0.07%
2019/01/22	1	13.15	0	0.00	13.20	1	2,882	0.03%
2019/01/17	1	13.30	0	0.00	13.25	1	2,993	0.03%
2019/01/04	15	13.17	15	13.25	13.25	0	4,125	0.00%
2018/12/28	5	13.15	0	0.00	13.30	5	4,192	0.12%
2018/12/24	3	13.32	0	0.00	13.40	3	4,265	0.07%
2018/12/21	4	13.25	0	0.00	13.25	4	4,261	0.09%
2018/12/20	3	13.55	0	0.00	13.30	3	4,247	0.07%
2018/12/19	7	13.67	0	0.00	13.55	7	4,263	0.16%
2018/12/18	5	13.94	0	0.00	13.60	5	4,242	0.12%
2018/12/17	15	14.65	2	14.70	14.55	13	4,124	0.32%
2018/12/14	1	14.20	7	13.98	14.20	-6	3,983	-0.15%
2018/12/13	5	14.15	0	0.00	13.80	5	3,897	0.13%
2018/12/12	5	13.70	0	0.00	13.90	5	3,812	0.13%
2018/12/11	0	0.00	3	13.75	13.70	-3	3,783	-0.08%
2018/12/10	0	0.00	26	13.40	13.30	-26	3,746	-0.69%
2018/12/06	0	0.00	34	13.37	13.35	-34	3,762	-0.90%
2018/12/05	0	0.00	5	13.70	13.65	-5	3,739	-0.13%
2018/12/04	0	0.00	5	13.85	13.90	-5	3,748	-0.13%
2018/12/03	0	0.00	10	13.85	14.00	-10	3,758	-0.27%
2018/11/30	1	13.85	0	0.00	13.85	1	3,746	0.03%
2018/11/27	3	14.00	0	0.00	13.85	3	3,723	0.08%
2018/11/23	0	0.00	1	13.75	13.60	-1	3,663	-0.03%
2018/11/22	8	13.93	7	13.81	13.70	1	3,741	0.03%
2018/11/21	11	14.05	5	14.00	14.00	6	3,717	0.16%
2018/11/20	15	14.16	17	14.34	14.15	-2	3,694	-0.05%
2018/11/19	5	13.96	26	13.95	13.95	-21	3,601	-0.58%
2018/11/16	5	13.50	13	13.53	13.40	-8	3,534	-0.23%
2018/11/15	15	13.60	11	13.73	13.55	4	3,504	0.11%
2018/11/14	6	13.94	0	0.00	14.00	6	3,462	0.17%
2018/11/13	15	13.90	8	13.93	14.00	7	3,438	0.20%
2018/11/12	5	13.70	13	13.78	13.70	-8	3,327	-0.24%
2018/11/09	8	13.76	8	13.82	13.95	0	3,342	0.00%
2018/11/08	0	0.00	1	13.70	13.65	-1	3,386	-0.03%
2018/11/07	1	13.55	31	13.65	13.55	-30	3,430	-0.87%
2018/11/06	3	13.60	18	13.54	13.45	-15	3,478	-0.43%
2018/11/05	3	13.78	23	13.82	13.80	-20	3,471	-0.58%
2018/11/02	17	13.89	0	0.00	13.80	17	3,455	0.49%
2018/11/01	11	14.08	4	13.99	13.75	7	3,406	0.21%
2018/10/31	13	14.06	9	13.92	13.90	4	3,343	0.12%
2018/10/30	10	13.22	1	13.10	13.20	9	3,203	0.28%
2018/10/29	10	13.45	0	0.00	13.15	10	3,211	0.31%
2018/10/26	6	13.28	8	12.97	12.85	-2	3,192	-0.06%
2018/10/25	0	0.00	10	12.70	13.10	-10	3,168	-0.32%
2018/10/24	3	13.57	1	13.40	13.30	2	3,157	0.06%
2018/10/23	30	13.80	18	13.83	13.80	12	3,108	0.39%
2018/10/22	15	13.93	13	13.90	13.90	2	3,110	0.06%
2018/10/19	45	14.04	12	13.95	14.00	33	3,204	1.03%
2018/10/18	41	14.01	0	0.00	14.40	41	3,094	1.33%
2018/10/17	3	13.60	20	13.64	13.65	-17	2,852	-0.60%
2018/10/16	71	13.25	37	13.18	13.25	34	2,719	1.25%
2018/10/15	25	12.63	10.8	12.60	12.65	14.2	2,523	0.56%
2018/10/12	5.4	12.05	0	0.00	12.10	5.4	2,516	0.21%
2018/10/11	25	11.76	220	11.53	11.45	-195	2,510	-7.77%	大賣/鉅額交易
2018/10/09	181	12.63	6	12.69	12.70	175	2,466	7.10%	大買/鉅額交易
2018/10/08	1	12.55	1	12.70	12.65	0	2,496	0.00%
2018/10/05	10	13.20	0	0.00	12.75	10	2,516	0.40%
2018/10/04	1	13.50	38	13.40	13.40	-37	2,557	-1.45%
2018/10/03	1	13.70	5	14.15	13.60	-4	2,559	-0.16%
2018/10/01	0	0.00	5	14.30	14.35	-5	2,542	-0.20%
2018/09/27	0	0.00	4	14.45	14.45	-4	2,593	-0.15%
2018/09/26	0	0.00	7	14.37	14.50	-7	2,614	-0.27%
2018/09/19	0	0.00	50	14.31	14.35	-50	2,641	-1.89%
2018/09/18	0	0.00	11	14.44	14.30	-11	2,650	-0.41%
2018/09/17	0	0.00	20	14.43	14.45	-20	2,652	-0.75%
2018/09/13	12	14.41	0	0.00	14.30	12	2,714	0.44%
2018/09/12	0.2	14.30	0	0.00	14.30	0.2	2,805	0.01%
2018/09/06	0	0.00	1	14.60	14.80	-1	2,902	-0.03%
2018/09/04	15	14.75	0	0.00	14.70	15	2,959	0.51%
2018/09/03	1	14.75	0	0.00	14.75	1	3,004	0.03%
2018/08/31	1	14.80	0	0.00	15.00	1	3,040	0.03%
2018/08/29	22	14.95	4	15.03	15.00	18	3,186	0.56%
2018/08/24	3	14.60	1.8	14.65	14.65	1.2	3,306	0.04%
2018/08/23	24	14.92	25	14.95	14.95	-1	3,310	-0.03%
2018/08/20	0	0.00	10	14.50	14.30	-10	3,478	-0.29%
2018/08/15	1	14.80	1	14.65	14.60	0	3,744	0.00%
2018/08/14	5	15.10	12	15.13	15.15	-7	3,688	-0.19%
2018/08/13	0	0.00	35	14.55	14.65	-35	3,677	-0.95%
2018/08/10	0	0.00	1	15.05	15.10	-1	3,639	-0.03%
2018/08/09	0	0.00	4.1	14.86	15.00	-4.1	3,656	-0.11%
2018/08/07	0	0.00	33	14.80	14.80	-33	3,834	-0.86%
2018/08/06	25	15.16	25.1	14.95	14.90	-0.1	3,906	0.00%
2018/08/03	0	0.00	22	14.69	14.75	-22	4,092	-0.54%
2018/08/02	0	0.00	10	14.55	14.50	-10	4,098	-0.24%
2018/07/31	0.2	14.85	0	0.00	14.85	0.2	4,151	0.00%
2018/07/30	0	0.00	30	14.93	14.85	-30	4,187	-0.72%
2018/07/27	0.2	15.05	16	15.07	15.10	-15.8	4,317	-0.37%
2018/07/26	12	14.81	13	15.17	15.25	-1	4,310	-0.02%
2018/07/25	41	14.68	0.6	14.75	14.85	40.4	4,212	0.96%
2018/07/11	0	0.00	20	13.45	13.30	-20	4,307	-0.46%
2018/07/06	5	12.35	0	0.00	12.20	5	4,352	0.11%
2018/07/02	13	12.99	0	0.00	12.90	13	4,943	0.26%
2018/06/29	0	0.00	1	12.95	13.00	-1	5,042	-0.02%
2018/06/28	3	12.85	1	12.95	12.95	2	5,160	0.04%
2018/06/27	2	13.03	0	0.00	13.05	2	5,204	0.04%
2018/06/26	0	0.00	61	13.10	13.00	-61	5,290	-1.15%
2018/06/25	0	0.00	1	13.25	13.20	-1	5,337	-0.02%
2018/06/22	19	13.25	0	0.00	13.25	19	5,441	0.35%
2018/06/21	41	13.25	0	0.00	13.30	41	5,498	0.75%
2018/06/11	1	13.50	0	0.00	13.35	1	6,883	0.01%
2018/06/08	1	13.20	0	0.00	13.15	1	6,885	0.01%
2018/06/07	1	13.30	5	13.25	13.30	-4	6,901	-0.06%
2018/06/06	1	13.15	16	13.20	13.15	-15	7,018	-0.21%
2018/06/05	0	0.00	1	13.25	13.20	-1	7,125	-0.01%
2018/06/04	2	13.25	0	0.00	13.25	2	7,205	0.03%
2018/06/01	0	0.00	2	13.30	13.35	-2	7,274	-0.03%
2018/05/31	1	13.25	0	0.00	13.20	1	7,363	0.01%
2018/05/30	1	13.30	2	13.30	13.40	-1	7,388	-0.01%
2018/05/29	2	13.35	7	13.38	13.40	-5	7,437	-0.07%
2018/05/28	2	13.65	7	13.53	13.55	-5	7,573	-0.07%
2018/05/25	0	0.00	20	13.95	13.90	-20	7,506	-0.27%
2018/05/23	1	14.05	23	14.08	14.00	-22	7,480	-0.29%
2018/05/22	0	0.00	27	14.03	14.05	-27	7,632	-0.35%
2018/05/21	50	14.00	50	14.05	14.05	0	7,696	0.00%
2018/05/18	1	14.15	4	14.35	14.15	-3	7,657	-0.04%
2018/05/17	8	14.41	1	14.70	14.30	7	7,670	0.09%
2018/05/16	1	14.55	110	14.38	14.15	-109	7,549	-1.44%	大賣/鉅額交易
2018/05/15	44	14.53	66	14.55	14.55	-22	7,525	-0.29%
2018/05/14	2	14.15	31	14.34	14.45	-29	7,541	-0.38%
2018/05/11	10	13.85	0	0.00	13.85	10	7,494	0.13%
2018/05/10	20	13.93	0	0.00	13.90	20	7,472	0.27%
2018/05/09	0	0.00	1	14.15	14.05	-1	7,506	-0.01%
2018/05/08	1	13.95	5	14.00	14.10	-4	7,543	-0.05%
2018/05/07	52	14.20	7	14.49	14.10	45	7,519	0.60%
2018/05/04	76	14.56	17	14.39	14.50	59	7,452	0.79%
2018/05/03	20	14.18	3	14.33	14.35	17	7,388	0.23%
2018/05/02	13	14.24	3	14.22	14.15	10	7,332	0.14%
2018/04/30	1	13.70	0	0.00	13.70	1	7,121	0.01%
2018/04/27	10	13.48	0	0.00	13.50	10	7,120	0.14%
2018/04/26	3	13.87	50	13.95	13.55	-47	7,124	-0.66%
2018/04/25	5	13.92	0	0.00	13.90	5	7,113	0.07%
2018/04/24	2	13.95	0	0.00	13.95	2	7,126	0.03%
2018/04/18	9	13.12	0	0.00	13.15	9	7,109	0.13%
2018/04/17	36	13.38	33	13.35	13.15	3	7,344	0.04%
2018/04/16	5	13.35	0	0.00	13.35	5	7,277	0.07%
2018/04/13	11.3	13.43	7	13.45	13.45	4.3	7,362	0.06%
2018/04/12	47	13.87	0	0.00	13.70	47	7,371	0.64%
2018/04/11	0	0.00	17	13.99	13.90	-17	7,300	-0.23%
2018/04/10	40	13.59	1	13.65	13.65	39	7,272	0.54%
2018/04/09	1	13.15	91	13.00	13.60	-90	7,307	-1.23%
2018/04/03	193	13.57	37	13.57	13.45	156	7,306	2.13%	大買/鉅額交易
2018/04/02	26	15.07	0	0.00	14.90	26	7,031	0.37%
2018/03/31	0	0.00	300	15.11	15.10	-300	7,022	-4.27%	大賣/鉅額交易
2018/03/30	9	14.75	0	0.00	14.85	9	6,969	0.13%
2018/03/29	1	14.80	0	0.00	14.70	1	6,983	0.01%
2018/03/28	40	14.89	11	15.05	14.90	29	6,937	0.42%
2018/03/27	6	14.95	12.2	15.32	15.10	-6.2	6,874	-0.09%
2018/03/26	20.2	14.80	8	14.69	14.75	12.2	6,783	0.18%
2018/03/23	90	14.46	74	14.51	14.65	16	6,863	0.23%
2018/03/22	78.2	15.15	812	14.95	14.90	-733.8	6,925	-10.60%	大賣/鉅額交易
2018/03/21	137	15.39	5,267	15.10	15.45	-5,130	6,574	-78.03%	大買/大賣/鉅額交易
2018/03/20	402	14.46	1,417	14.13	14.05	-1,015	5,967	-17.01%	大買/大賣/鉅額交易
2018/03/19	37	14.70	400	14.75	14.70	-363	5,815	-6.24%	大賣/鉅額交易
2018/03/16	5	14.75	416	14.76	14.70	-411	5,778	-7.11%	大賣/鉅額交易
2018/03/15	110	14.51	231	14.75	14.65	-121	5,752	-2.10%	大買/大賣/鉅額交易
2018/03/14	31	14.88	382	14.83	14.70	-351	5,719	-6.14%	大賣/鉅額交易
2018/03/13	0	0.00	516	14.36	14.65	-516	5,651	-9.13%	大賣/鉅額交易
2018/03/12	8	14.73	1,160	14.58	14.50	-1,152	5,591	-20.60%	大賣/鉅額交易
2018/03/09	231	14.00	484	13.93	13.90	-253	5,443	-4.65%	大買/大賣/鉅額交易
2018/03/08	20	14.20	747	14.20	14.25	-727	5,308	-13.70%	大賣/鉅額交易
2018/03/07	25	13.62	215	13.74	13.85	-190	5,211	-3.65%	大賣/鉅額交易
2018/03/06	64	13.68	1,327	13.67	13.45	-1,263	5,185	-24.36%	大賣/鉅額交易
2018/03/05	125	13.32	40	13.50	13.40	85	5,124	1.66%	大買/
2018/03/02	215	13.12	253	13.36	13.40	-38	5,121	-0.74%	大買/大賣/
2018/03/01	39	12.57	2,043	13.15	13.35	-2,004	5,066	-39.56%	大賣/鉅額交易
2018/02/27	0	0.00	206	12.57	12.55	-206	4,927	-4.18%	大賣/鉅額交易
2018/02/26	311	12.35	171	12.53	12.55	140	4,883	2.87%	大買/大賣/鉅額交易
2018/02/23	342	12.42	0	0.00	12.35	342	4,815	7.10%	大買/鉅額交易
2018/02/22	83	12.16	640	12.40	12.65	-557	4,747	-11.73%	大賣/鉅額交易
2018/02/21	0	0.00	205	11.74	11.85	-205	4,580	-4.48%	大賣/鉅額交易
2018/02/12	60	11.45	122	11.49	11.35	-62	4,487	-1.38%	大賣/
2018/02/09	47	11.03	521	11.18	11.35	-474	4,480	-10.58%	大賣/鉅額交易
2018/02/08	0	0.00	814	11.12	11.20	-814	4,424	-18.40%	大賣/鉅額交易
2018/02/07	0	0.00	391	11.13	11.10	-391	4,415	-8.85%	大賣/鉅額交易
2018/02/06	190	10.69	40	10.84	10.85	150	4,401	3.41%	大買/鉅額交易
2018/02/05	63	11.01	75	11.18	11.15	-12	4,276	-0.28%
2018/02/02	22	11.30	12	11.50	11.40	10	4,266	0.23%
2018/02/01	0	0.00	247	11.48	11.40	-247	4,281	-5.77%	大賣/鉅額交易
2018/01/31	233	10.89	165	11.15	11.20	68	4,225	1.61%	大買/大賣/
2018/01/29	0	0.00	72	11.37	11.25	-72	4,483	-1.61%
2018/01/26	334	11.11	0	0.00	11.15	334	5,062	6.60%	大買/鉅額交易
2018/01/25	158	11.30	21	11.49	11.20	137	5,096	2.69%	大買/鉅額交易
2018/01/24	20	11.16	0	0.00	11.25	20	5,088	0.39%
2018/01/23	175	11.13	0	0.00	11.10	175	5,073	3.45%	大買/鉅額交易
2018/01/22	141	11.05	0	0.00	11.05	141	5,063	2.78%	大買/鉅額交易
2018/01/19	180	11.26	0	0.00	11.15	180	5,039	3.57%	大買/鉅額交易
2018/01/18	439	11.39	2	11.50	11.25	437	4,995	8.75%	大買/鉅額交易
2018/01/17	190	11.21	44	11.66	11.65	146	4,949	2.95%	大買/鉅額交易
2018/01/16	120	11.36	0	0.00	11.30	120	4,880	2.46%	大買/鉅額交易
2018/01/15	378	11.48	1	11.50	11.35	377	4,838	7.79%	大買/鉅額交易
2018/01/12	208	11.55	49	11.64	11.65	159	4,763	3.34%	大買/鉅額交易
2018/01/11	20	11.31	1,130	11.55	11.80	-1,110	4,659	-23.82%	大賣/鉅額交易
2018/01/10	13	10.73	129	10.88	10.80	-116	4,385	-2.65%	大賣/鉅額交易
2018/01/09	427	10.61	137	10.85	10.80	290	4,369	6.64%	大買/大賣/鉅額交易
2018/01/08	35	10.77	36	10.88	10.75	-1	4,237	-0.02%
2018/01/05	12	10.92	65	10.99	10.95	-53	4,170	-1.27%
2018/01/04	23	11.02	878	10.98	10.95	-855	4,122	-20.74%	大賣/鉅額交易
2018/01/03	14	10.99	106	10.97	11.00	-92	4,066	-2.26%	大賣/
2018/01/02	38	11.00	333	11.05	11.10	-295	3,989	-7.40%	大賣/鉅額交易