太景*-KY (4157)-國泰-館前券商分點個股進出

台股 » 個股 » 太景*-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

太景*-KY

(4157)

可現股當沖

股價
12.55
漲跌
▼0.05
漲幅
-0.40%
成交量
480張
產業
上櫃生技醫療類股
266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

太景*-KY (4157)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	5.3	12.56	4.2	12.60	12.55	1.1	924	0.12%
2024/11/21	3	12.45	3	12.50	12.60	0	926	0.00%
2024/11/20	3.4	12.46	0	12.75	12.45	3.4	928	0.36%
2024/11/19	1	12.50	1	12.65	12.55	0	933	0.00%
2024/11/18	1.4	12.22	0	0.00	12.20	1.4	965	0.14%
2024/11/15	20.4	12.04	12.9	12.10	12.00	7.5	974	0.77%
2024/11/14	48	12.61	19	12.50	12.20	29	932	3.11%
2024/11/13	2.2	13.20	0	0.00	13.10	2.2	879	0.25%
2024/11/12	7.2	13.36	3.2	13.42	13.25	4	882	0.45%
2024/11/11	6.5	13.54	1	13.55	13.50	5.5	865	0.64%
2024/11/08	3.3	13.70	2	13.70	13.70	1.3	857	0.15%
2024/11/07	1.5	13.88	0	0.00	13.85	1.5	867	0.18%
2024/11/06	0.1	13.99	0	0.00	13.85	0.1	893	0.01%
2024/11/05	0.1	14.08	0	0.00	14.00	0.1	918	0.01%
2024/11/04	3.6	13.98	0	14.10	13.95	3.6	953	0.37%
2024/11/01	0.1	13.94	2	13.90	14.10	-1.9	1,020	-0.19%
2024/10/30	0.8	13.97	0	0.00	13.85	0.8	1,023	0.08%
2024/10/29	2.4	13.95	0	0.00	13.95	2.4	1,025	0.24%
2024/10/25	5.2	14.06	4	14.15	14.10	1.2	1,020	0.11%
2024/10/24	2	14.25	0	0.00	14.15	2	1,028	0.20%
2024/10/23	2.3	14.26	0	0.00	14.15	2.3	1,035	0.22%
2024/10/22	7	14.16	8.2	14.25	14.15	-1.2	1,044	-0.11%
2024/10/21	14	14.16	4	14.15	14.15	10	1,065	0.94%
2024/10/18	7	14.19	4.1	14.20	14.20	2.9	1,082	0.27%
2024/10/17	3.1	14.27	0	0.00	14.35	3.1	1,091	0.28%
2024/10/16	0.1	14.30	0	0.00	14.25	0.1	1,107	0.01%
2024/10/15	3.2	14.28	2.8	14.41	14.25	0.4	1,124	0.04%
2024/10/14	7	14.29	4.7	14.27	14.25	2.3	1,134	0.21%
2024/10/11	1	14.35	0.2	14.55	14.30	0.8	1,159	0.07%
2024/10/09	36.2	14.49	0	0.00	14.40	36.2	1,173	3.08%
2024/10/08	1	14.70	0	0.00	14.65	1	1,187	0.08%
2024/10/07	2.6	14.79	6	14.68	14.85	-3.4	1,264	-0.27%
2024/10/04	3.4	14.92	0	0.00	14.80	3.4	1,312	0.26%
2024/10/01	19.3	14.99	0.3	15.00	15.10	18.9	1,323	1.43%
2024/09/30	14.3	14.91	8	14.90	14.95	6.3	1,311	0.48%
2024/09/27	3.2	14.55	3.7	14.57	14.55	-0.5	1,270	-0.04%
2024/09/26	7	14.65	0	0.00	14.50	7	1,292	0.54%
2024/09/25	3	14.60	1.2	14.74	14.75	1.8	1,306	0.14%
2024/09/24	2.7	14.46	0	0.00	14.45	2.7	1,311	0.20%
2024/09/23	20.4	14.51	0	0.00	14.40	20.4	1,342	1.52%
2024/09/20	1	14.65	5.7	14.66	14.65	-4.7	1,378	-0.34%
2024/09/19	0.6	14.60	1	14.60	14.55	-0.5	1,382	-0.03%
2024/09/18	6	14.62	0	0.00	14.55	6	1,398	0.43%
2024/09/16	1	14.20	6	14.25	14.40	-5	1,393	-0.36%
2024/09/13	6	14.20	5	14.20	14.20	1	1,397	0.07%
2024/09/12	1	14.15	35	14.15	14.15	-34	1,416	-2.40%
2024/09/11	2.3	14.24	3	14.25	14.20	-0.7	1,436	-0.05%
2024/09/10	0.6	14.39	2	14.30	14.50	-1.4	1,458	-0.09%
2024/09/09	1.2	13.90	1	14.00	13.95	0.2	1,459	0.01%
2024/09/06	0.2	14.01	8	14.05	13.90	-7.8	1,502	-0.52%
2024/09/05	11.3	13.95	14	14.03	13.90	-2.7	1,538	-0.17%
2024/09/04	8.4	13.95	12	13.95	13.95	-3.6	1,629	-0.22%
2024/09/03	9.4	14.36	0.1	14.65	14.35	9.3	1,698	0.55%
2024/09/02	0.1	14.60	0.4	14.60	14.50	-0.4	1,741	-0.02%
2024/08/30	0.4	14.60	0.7	14.62	14.50	-0.3	1,759	-0.02%
2024/08/29	24.5	14.51	2.4	14.56	14.40	22.2	1,760	1.26%
2024/08/28	0	14.55	18	14.60	14.65	-18	1,771	-1.02%
2024/08/27	13.1	14.21	10.2	14.30	14.35	2.9	1,770	0.16%
2024/08/26	11.4	14.30	11	14.30	14.30	0.4	1,801	0.02%
2024/08/23	3	14.28	11	14.30	14.30	-8	1,814	-0.44%
2024/08/22	29.4	14.45	0	0.00	14.40	29.4	1,828	1.61%
2024/08/21	14	14.51	10.4	14.56	14.45	3.6	1,837	0.20%
2024/08/20	10.1	14.75	7	14.86	14.80	3.1	1,841	0.17%
2024/08/19	5	14.70	0	0.00	14.70	5	1,819	0.27%
2024/08/16	1	14.55	20	14.58	14.55	-19	1,812	-1.05%
2024/08/14	1.1	14.40	0	0.00	14.55	1.1	1,856	0.06%
2024/08/13	1	14.25	10	14.32	14.25	-9	1,899	-0.47%
2024/08/12	11	14.25	1	14.40	14.25	10	1,909	0.52%
2024/08/09	32.5	14.35	10	14.30	14.30	22.5	1,914	1.17%
2024/08/08	1.1	14.46	0	0.00	14.60	1.1	1,905	0.06%
2024/08/07	37.3	14.15	0	0.00	14.05	37.3	1,896	1.96%
2024/08/06	7.4	13.45	1	13.45	13.35	6.4	1,887	0.34%
2024/08/05	13.8	13.77	8	13.59	13.45	5.8	1,901	0.31%
2024/08/02	2.2	14.13	0	0.00	14.00	2.2	1,840	0.12%
2024/08/01	4.5	14.30	0	14.35	14.30	4.5	1,849	0.24%
2024/07/31	35.6	14.25	0	0.00	14.20	35.6	1,864	1.91%
2024/07/30	2.2	14.03	0	0.00	14.20	2.2	1,896	0.11%
2024/07/29	1.6	14.10	0	0.00	14.05	1.6	1,911	0.08%
2024/07/26	5.4	14.11	2.2	14.20	14.10	3.2	1,918	0.17%
2024/07/23	0.2	14.32	0	0.00	14.20	0.2	1,956	0.01%
2024/07/22	6.1	14.23	14	14.19	14.15	-7.9	1,976	-0.40%
2024/07/19	8.7	14.40	2.4	14.49	14.30	6.3	1,979	0.32%
2024/07/18	108.4	14.60	1	14.70	14.60	107.5	2,008	5.35%	大買/鉅額交易
2024/07/17	14.7	14.70	0	0.00	14.75	14.7	2,056	0.72%
2024/07/16	21.3	14.50	0.1	14.70	14.50	21.2	2,249	0.94%
2024/07/15	5.6	14.54	2.4	14.66	14.55	3.2	2,664	0.12%
2024/07/12	7.3	14.67	7	14.81	14.65	0.3	2,823	0.01%
2024/07/11	12.6	14.48	7	14.52	14.50	5.6	2,798	0.20%
2024/07/10	6.1	14.57	0	0.00	14.45	6.1	2,829	0.21%
2024/07/09	8	14.59	22	14.64	14.60	-14	2,824	-0.50%
2024/07/08	0.9	15.08	0	0.00	14.90	0.9	2,748	0.03%
2024/07/05	0.1	15.15	0	0.00	15.10	0.1	2,713	0.00%
2024/07/04	8.1	15.06	0	0.00	15.05	8.1	2,703	0.30%
2024/07/03	1.2	15.12	0	0.00	15.05	1.2	2,701	0.04%
2024/07/02	2	15.05	0	0.00	15.05	2	2,701	0.07%
2024/07/01	0.2	15.20	0	0.00	15.10	0.2	2,712	0.01%
2024/06/28	3.3	15.30	0	0.00	15.15	3.3	2,704	0.12%
2024/06/27	4.1	15.40	2	15.25	15.25	2.1	2,726	0.08%
2024/06/26	0.1	15.35	0	0.00	15.25	0.1	2,722	0.00%
2024/06/25	1.1	15.06	5	15.00	15.05	-3.9	2,714	-0.14%
2024/06/24	3.5	15.19	8	15.16	15.10	-4.5	2,745	-0.16%
2024/06/21	0.2	15.20	0	0.00	15.15	0.2	2,769	0.01%
2024/06/20	0.5	15.15	6	15.05	15.10	-5.5	2,825	-0.19%
2024/06/19	0.1	15.13	0	0.00	15.05	0.1	2,823	0.00%
2024/06/18	71	15.20	5	15.10	15.10	66	2,820	2.34%
2024/06/17	0	15.35	31.4	15.14	15.35	-31.4	2,814	-1.12%
2024/06/14	1.3	15.09	0	0.00	15.05	1.3	2,792	0.05%
2024/06/13	2.2	15.11	2	15.10	15.00	0.2	2,773	0.01%
2024/06/12	3.6	15.54	4	15.31	15.30	-0.4	2,734	-0.02%
2024/06/11	1.2	15.68	8	15.79	15.55	-6.8	2,706	-0.25%
2024/06/07	0.3	15.60	1	15.65	15.40	-0.8	2,649	-0.03%
2024/06/06	1	15.55	0	0.00	15.40	1	2,609	0.04%
2024/06/05	0.2	15.39	10	15.35	15.40	-9.8	2,576	-0.38%
2024/06/04	0.2	15.30	0	0.00	15.25	0.2	2,583	0.01%
2024/06/03	0.1	15.25	0	0.00	15.20	0.1	2,620	0.00%
2024/05/31	1.3	15.27	0	0.00	15.20	1.3	2,616	0.05%
2024/05/30	0.1	15.30	0	0.00	15.35	0.1	2,621	0.00%
2024/05/29	1.1	15.11	0	0.00	15.10	1.1	2,617	0.04%
2024/05/28	0.2	15.10	0	0.00	15.05	0.2	2,616	0.01%
2024/05/27	0.4	15.13	0	0.00	15.00	0.4	2,612	0.01%
2024/05/24	3.1	15.00	3	15.05	15.05	0.1	2,617	0.00%
2024/05/23	0.2	15.27	10	15.20	15.20	-9.8	2,616	-0.38%
2024/05/22	4.4	15.54	3	15.50	15.50	1.4	2,617	0.05%
2024/05/21	0.8	15.61	0	0.00	15.60	0.8	2,619	0.03%
2024/05/20	6	15.60	1	15.70	15.65	5	2,606	0.19%
2024/05/17	1.2	15.53	31.1	15.50	15.55	-29.9	2,580	-1.16%
2024/05/16	3.3	15.06	1	15.05	15.10	2.3	2,557	0.09%
2024/05/15	0.1	15.14	1	15.05	15.05	-0.9	2,574	-0.03%
2024/05/14	1	15.00	1	15.10	15.00	0	2,575	0.00%
2024/05/13	0.3	15.24	0	0.00	15.05	0.3	2,566	0.01%
2024/05/10	1.5	15.23	0	0.00	15.30	1.5	2,551	0.06%
2024/05/09	1	15.35	0.1	15.45	15.35	0.9	2,540	0.04%
2024/05/08	1.4	15.01	0	0.00	14.95	1.4	2,495	0.06%
2024/05/07	12.3	14.86	0	0.00	14.85	12.3	2,493	0.49%
2024/05/06	1.1	15.10	1	14.95	14.95	0.1	2,476	0.00%
2024/05/03	12.9	15.06	19	15.05	15.00	-6.1	2,478	-0.25%
2024/05/02	3.2	15.26	25	15.31	15.15	-21.8	2,447	-0.89%
2024/04/30	0.1	15.47	4	15.40	15.35	-3.9	2,429	-0.16%
2024/04/29	6.3	15.37	1	15.65	15.65	5.3	2,407	0.22%
2024/04/26	9.1	15.40	10	15.50	15.40	-0.9	2,370	-0.04%
2024/04/25	3	15.50	6	15.52	15.50	-3	2,345	-0.13%
2024/04/24	4.5	15.60	2	15.45	15.45	2.5	2,326	0.11%
2024/04/23	3.5	15.65	3	15.50	15.50	0.5	2,295	0.02%
2024/04/22	39.6	16.48	8.1	16.35	15.60	31.6	2,247	1.41%
2024/04/19	58.2	16.71	38.4	16.87	16.45	19.9	2,041	0.97%
2024/04/18	21.2	15.52	33.2	15.59	15.75	-12.1	1,621	-0.74%
2024/04/17	0.4	14.56	20	14.38	14.35	-19.6	1,451	-1.35%
2024/04/16	12.1	14.53	6	14.40	14.25	6.1	1,449	0.42%
2024/04/15	12	14.79	36	14.85	14.65	-24	1,418	-1.69%
2024/04/12	1	14.86	0.1	14.95	14.95	0.9	1,435	0.07%
2024/04/11	0.4	15.10	0	0.00	14.90	0.4	1,438	0.03%
2024/04/10	0	0.00	7	15.20	15.10	-7	1,428	-0.49%
2024/04/09	0.1	15.25	7	15.20	15.20	-6.9	1,433	-0.48%
2024/04/08	0.3	15.29	0	0.00	15.30	0.3	1,431	0.02%
2024/04/03	0.3	15.20	6	15.19	15.05	-5.7	1,436	-0.40%
2024/04/02	8	15.63	0	0.00	15.65	8	1,415	0.57%
2024/04/01	2	15.65	6	15.73	15.70	-4	1,403	-0.28%
2024/03/29	5	15.49	1	15.65	15.45	4	1,365	0.29%
2024/03/28	4	15.45	72	15.58	15.45	-68	1,349	-5.04%
2024/03/27	5	15.60	34.1	15.79	15.45	-29.1	1,324	-2.20%
2024/03/26	4.4	15.38	20	15.55	15.35	-15.6	1,298	-1.20%
2024/03/25	3	15.40	3.5	15.48	15.40	-0.5	1,273	-0.04%
2024/03/22	3	14.85	2	14.75	14.90	1	1,236	0.08%
2024/03/21	0.1	14.55	0	14.55	14.70	0	1,244	0.00%
2024/03/20	1.5	14.45	0	0.00	14.35	1.5	1,238	0.12%
2024/03/19	4.5	14.61	0	0.00	14.50	4.5	1,234	0.37%
2024/03/18	0.3	14.67	0	0.00	14.65	0.3	1,233	0.02%
2024/03/15	1	14.60	0.6	14.70	14.65	0.4	1,246	0.03%
2024/03/14	0	14.75	0	0.00	14.60	0	1,253	0.00%
2024/03/13	3.2	14.59	0	0.00	14.50	3.2	1,259	0.26%
2024/03/12	2	15.00	0	0.00	14.90	2	1,267	0.16%
2024/03/11	2.3	14.55	0	0.00	14.55	2.3	1,246	0.18%
2024/03/08	2.3	14.47	1	14.55	14.55	1.3	1,335	0.10%
2024/03/07	20.6	14.51	1	14.55	14.75	19.6	1,492	1.31%
2024/03/06	2.4	14.76	0	0.00	14.70	2.4	1,569	0.15%
2024/03/05	2.3	14.87	0	0.00	14.80	2.3	1,577	0.15%
2024/03/04	1.3	14.89	0	0.00	14.85	1.3	1,630	0.08%
2024/03/01	0.4	15.15	6	15.10	15.20	-5.6	1,762	-0.32%
2024/02/29	16.4	15.19	0	0.00	15.10	16.4	1,896	0.86%
2024/02/27	14.6	15.21	0	0.00	15.00	14.6	1,892	0.77%
2024/02/26	0.2	15.26	4	15.20	15.20	-3.8	1,890	-0.20%
2024/02/23	0.1	15.21	0	0.00	15.10	0.1	1,879	0.00%
2024/02/22	0.1	15.44	0	0.00	15.25	0.1	1,864	0.00%
2024/02/21	0	15.67	2	15.60	15.65	-2	1,849	-0.11%
2024/02/20	1	15.55	0	0.00	15.55	1	1,837	0.06%
2024/02/19	56.1	15.65	2	15.60	15.50	54.1	1,835	2.95%
2024/02/16	0	15.40	0	0.00	15.40	0	1,803	0.00%
2024/02/15	0.2	15.10	0	15.15	15.10	0.2	1,783	0.01%
2024/02/05	5.1	14.86	0	0.00	14.95	5.1	1,792	0.28%
2024/02/02	0.1	15.04	0	0.00	14.90	0.1	1,811	0.01%
2024/02/01	0	15.00	0	0.00	15.05	0	1,822	0.00%
2024/01/31	0.3	14.95	3	14.85	14.85	-2.7	1,845	-0.14%
2024/01/30	0.2	15.00	0	0.00	14.90	0.2	1,890	0.01%
2024/01/29	1.3	15.11	0	0.00	15.00	1.3	2,025	0.06%
2024/01/26	5.1	15.20	0	0.00	15.05	5.1	2,027	0.25%
2024/01/25	0.2	14.95	0	0.00	14.90	0.2	2,009	0.01%
2024/01/24	1.1	14.90	0	0.00	14.95	1.1	2,017	0.05%
2024/01/23	0.1	14.90	0	0.00	14.90	0.1	2,020	0.00%
2024/01/19	0	14.85	0	0.00	14.80	0	2,043	0.00%
2024/01/18	10.9	14.66	0	0.00	14.80	10.9	2,047	0.53%
2024/01/17	0.9	15.00	1	14.85	14.75	-0.1	2,052	0.00%
2024/01/16	0.9	15.30	0	0.00	15.10	0.9	2,065	0.04%
2024/01/15	1	15.30	0	0.00	15.30	1	2,057	0.05%
2024/01/12	8.6	15.31	6	15.28	15.25	2.6	2,063	0.13%
2024/01/10	0.3	15.26	0	0.00	15.15	0.3	2,063	0.01%
2024/01/09	0.1	15.56	0	0.00	15.25	0.1	2,062	0.01%
2024/01/08	0.1	15.46	0	0.00	15.40	0.1	2,051	0.01%
2024/01/05	0.2	15.10	1	15.05	15.10	-0.8	2,018	-0.04%
2024/01/04	0	15.15	0.3	15.09	15.05	-0.3	2,015	-0.02%
2024/01/03	0	0.00	0	15.25	15.05	0	2,009	0.00%
2024/01/02	0.3	15.16	1	15.15	15.05	-0.7	1,994	-0.04%
2023/12/29	0.1	15.25	0	0.00	15.20	0.1	1,986	0.00%
2023/12/28	2	15.42	0	0.00	15.10	2	1,979	0.10%
2023/12/27	2.1	15.22	0.2	15.25	15.20	2	1,968	0.10%
2023/12/26	1.3	15.20	0	0.00	15.20	1.3	1,968	0.07%
2023/12/25	1.3	15.34	0	0.00	15.10	1.3	1,971	0.07%
2023/12/22	1.2	15.45	3	15.42	15.35	-1.8	1,964	-0.09%
2023/12/21	3.1	15.79	6	15.60	15.50	-2.9	1,976	-0.15%
2023/12/20	5.4	15.45	0	0.00	15.50	5.4	1,964	0.27%
2023/12/19	11.1	15.51	5	15.55	15.45	6.1	1,947	0.31%
2023/12/18	0.2	15.55	0	0.00	15.30	0.2	1,924	0.01%
2023/12/15	2.3	15.35	2	15.30	15.30	0.3	1,910	0.01%
2023/12/14	0.2	15.35	0	0.00	15.25	0.2	1,910	0.01%
2023/12/13	2.1	15.30	3	15.32	15.30	-0.9	1,917	-0.05%
2023/12/12	27.1	15.25	0	0.00	15.25	27.1	1,920	1.41%
2023/12/11	10.1	15.53	0	0.00	15.40	10.1	1,904	0.53%
2023/12/08	2	15.75	2	15.55	15.55	0	1,892	0.00%
2023/12/07	0.1	16.00	0	0.00	15.65	0.1	1,873	0.00%
2023/12/06	1	16.20	2	16.05	16.10	-1	1,831	-0.05%
2023/12/05	11.1	16.22	1	16.55	16.00	10.1	1,803	0.56%
2023/12/04	26	16.86	147.3	16.98	16.85	-121.3	1,707	-7.10%	大賣/鉅額交易
2023/12/01	9	16.38	12	16.54	16.05	-3	1,527	-0.20%
2023/11/30	9.2	15.82	10	15.88	15.90	-0.8	1,415	-0.06%
2023/11/29	8.2	15.81	0	0.00	15.90	8.2	1,399	0.58%
2023/11/28	16.6	15.98	5.1	16.04	15.75	11.5	1,341	0.86%
2023/11/27	8	15.89	20.2	15.89	16.20	-12.2	1,187	-1.03%
2023/11/21	0.5	14.88	10	14.80	14.85	-9.5	1,067	-0.89%
2023/11/20	0.1	14.90	0	0.00	14.80	0.1	1,085	0.01%
2023/11/17	0.1	14.75	0	0.00	14.85	0.1	1,083	0.01%
2023/11/16	0.5	14.84	0	0.00	14.75	0.5	1,087	0.04%
2023/11/15	4	14.85	0	0.00	14.80	4	1,081	0.37%
2023/11/14	0	14.80	1	14.70	14.70	-1	1,083	-0.09%
2023/11/13	0.1	15.23	1	15.05	14.80	-0.9	1,080	-0.08%
2023/11/10	3.1	15.42	3	15.37	15.15	0.1	1,076	0.01%
2023/11/09	11	15.42	2	15.50	15.40	9	1,063	0.85%
2023/11/08	6	15.64	7	15.61	15.55	-1	1,065	-0.09%
2023/11/07	7.1	15.66	17	15.84	15.65	-9.9	1,046	-0.95%
2023/11/06	0	0.00	4.2	16.14	15.75	-4.2	1,025	-0.41%
2023/11/03	0.1	14.88	0.5	15.06	14.85	-0.4	891	-0.04%
2023/11/02	10	15.05	0	0.00	14.95	10	890	1.12%
2023/11/01	0.2	15.02	0	15.02	14.90	0.1	906	0.02%
2023/10/31	0.3	15.10	0	0.00	14.70	0.3	899	0.03%
2023/10/30	0.1	15.00	0	0.00	14.90	0.1	916	0.01%
2023/10/27	1	15.05	0	0.00	14.95	1	914	0.11%
2023/10/26	0.6	14.75	0	0.00	14.50	0.6	906	0.07%
2023/10/25	0	14.85	0	0.00	14.95	0	929	0.00%
2023/10/24	0.2	14.95	0	0.00	14.90	0.2	933	0.02%
2023/10/20	2.2	14.00	0	0.00	14.05	2.2	951	0.24%
2023/10/19	10	14.10	30	14.12	14.20	-20	966	-2.07%
2023/10/18	0.3	14.37	0	0.00	14.15	0.3	984	0.03%
2023/10/17	20	14.49	0	0.00	14.35	20	994	2.01%
2023/10/16	0	0.00	2	14.60	14.60	-2	1,024	-0.20%
2023/10/12	0	14.85	0	0.00	14.70	0	1,106	0.00%
2023/10/06	0.1	14.76	0	0.00	14.75	0.1	1,177	0.01%
2023/10/05	18	14.50	18	14.55	14.55	0	1,230	0.00%
2023/10/03	0.2	14.68	0	0.00	14.45	0.2	1,282	0.01%
2023/10/02	0	14.60	1	14.55	14.55	-1	1,334	-0.07%
2023/09/28	0	14.65	1	14.60	14.45	-1	1,389	-0.07%
2023/09/27	0	14.60	1	14.55	14.55	-1	1,444	-0.07%
2023/09/26	1.1	14.65	1	14.75	14.45	0.1	1,599	0.01%
2023/09/25	1.1	14.81	8	14.86	14.70	-6.9	1,686	-0.41%
2023/09/20	2.3	14.91	0.8	15.04	14.80	1.5	2,527	0.06%
2023/09/19	1.1	14.91	1.6	15.03	14.90	-0.4	2,583	-0.02%
2023/09/15	0.3	15.20	0	0.00	14.95	0.3	2,585	0.01%
2023/09/14	0	0.00	10	15.10	15.10	-10	2,584	-0.39%
2023/09/13	0	15.25	10	15.00	15.00	-10	2,601	-0.38%
2023/09/12	0	0.00	0	15.05	14.95	0	2,629	0.00%
2023/09/11	0.3	15.06	10	15.00	14.90	-9.7	2,647	-0.37%
2023/09/08	0.1	15.15	0	0.00	15.00	0.1	2,669	0.00%
2023/09/07	23	15.05	29	15.00	15.00	-6	2,730	-0.22%
2023/09/06	14	15.22	32	15.33	15.25	-18	2,908	-0.62%
2023/09/05	16.2	15.27	11	15.20	15.20	5.2	3,015	0.17%
2023/09/04	40.1	15.40	20	15.50	15.40	20.1	3,014	0.67%
2023/09/01	25	15.35	24	15.45	15.40	1	3,012	0.03%
2023/08/31	23	15.45	23	15.60	15.60	0	3,004	0.00%
2023/08/30	0	15.50	2	15.55	15.55	-2	2,998	-0.07%
2023/08/29	2	15.25	4	15.60	15.40	-2	2,997	-0.07%
2023/08/28	5.1	14.80	5	14.85	14.85	0.1	2,974	0.00%
2023/08/25	0.2	14.85	0	0.00	14.85	0.2	3,004	0.01%
2023/08/24	6.2	14.96	4	14.85	14.90	2.2	3,007	0.07%
2023/08/22	1.1	15.11	0	0.00	15.10	1.1	2,997	0.04%
2023/08/18	0.1	15.12	3	15.00	15.00	-2.9	2,993	-0.10%
2023/08/17	3.2	15.09	0	0.00	15.05	3.2	2,996	0.11%
2023/08/16	0.1	14.95	8	15.03	15.00	-8	2,994	-0.27%
2023/08/15	11	15.09	5	14.95	15.10	6	2,989	0.20%
2023/08/14	50.2	14.85	0	0.00	14.90	50.2	2,985	1.68%
2023/08/11	0.5	15.14	1	15.00	15.00	-0.5	2,967	-0.02%
2023/08/10	28.1	15.05	29	15.08	15.00	-0.9	2,960	-0.03%
2023/08/08	0.1	15.50	0	0.00	15.45	0.1	2,949	0.00%
2023/08/07	0	0.00	2	15.68	15.65	-2	2,963	-0.07%
2023/08/04	4.1	15.25	4	15.30	15.50	0.1	2,945	0.00%
2023/08/02	1.1	15.36	0	0.00	15.35	1.1	2,954	0.04%
2023/08/01	1.1	15.46	0	0.00	15.50	1.1	2,945	0.04%
2023/07/31	5.1	15.45	0	0.00	15.40	5.1	2,958	0.17%
2023/07/28	0.4	15.54	0.1	15.60	15.60	0.3	2,959	0.01%
2023/07/27	13.3	15.54	43	15.52	15.55	-29.7	2,944	-1.01%
2023/07/26	39.1	15.58	9.1	15.46	15.45	30	2,945	1.02%
2023/07/25	3.1	15.63	0	0.00	15.65	3.1	2,929	0.10%
2023/07/24	0.1	15.77	33	15.70	15.65	-32.9	2,904	-1.13%
2023/07/21	33.1	16.05	33	16.20	16.05	0.1	2,894	0.00%
2023/07/20	35	16.05	0	0.00	16.00	35	2,888	1.21%
2023/07/19	0	0.00	2	16.23	16.10	-2	2,892	-0.07%
2023/07/18	3.5	15.89	0	0.00	15.75	3.5	2,876	0.12%
2023/07/17	8	16.29	0	0.00	16.45	8	2,862	0.28%
2023/07/14	35	15.96	33	16.00	16.00	2	2,873	0.07%
2023/07/13	101	15.80	7	15.95	15.70	94	2,854	3.29%	大買/
2023/07/12	1.3	16.17	2	16.10	16.05	-0.7	2,821	-0.03%
2023/07/11	1	16.70	1	16.80	16.50	0	2,776	0.00%
2023/07/10	1	16.75	0	0.00	16.70	1	2,748	0.04%
2023/07/07	2	16.80	6	16.68	16.65	-4	2,735	-0.15%
2023/07/06	11	17.08	37	17.20	16.90	-26	2,689	-0.97%
2023/07/05	33.1	17.00	15	16.90	17.00	18.1	2,640	0.69%
2023/07/04	76.3	17.21	23.2	17.35	17.05	53.2	2,588	2.05%
2023/07/03	5	17.98	32	18.02	18.00	-27	2,442	-1.11%
2023/06/30	56.2	18.24	24.1	18.15	17.85	32.2	2,337	1.38%
2023/06/29	32.4	18.31	174.1	18.41	18.10	-141.6	2,097	-6.75%	大賣/鉅額交易
2023/06/28	10.2	17.01	22.1	17.05	17.20	-11.9	1,702	-0.70%
2023/06/27	14.7	16.05	107	16.01	16.05	-92.3	1,523	-6.06%	大賣/
2023/06/26	0.1	15.90	0	0.00	15.60	0.1	1,503	0.01%
2023/06/21	0	15.75	0	0.00	15.65	0	1,502	0.00%
2023/06/20	0.2	15.81	1	15.65	15.75	-0.8	1,532	-0.05%
2023/06/19	0.1	16.00	1	15.85	15.70	-0.9	1,591	-0.06%
2023/06/16	0	0.00	0.1	15.80	15.85	-0.1	1,704	-0.01%
2023/06/15	2	15.55	5	15.60	15.65	-3	1,696	-0.18%
2023/06/14	1.1	15.62	2	15.75	15.60	-0.9	1,685	-0.05%
2023/06/13	1	15.70	4	15.70	15.90	-3	1,684	-0.18%
2023/06/12	11.2	16.24	5	16.26	16.00	6.2	1,633	0.38%
2023/06/09	17	15.54	87	15.45	15.35	-70	1,457	-4.80%
2023/06/08	41.2	14.84	0	0.00	14.90	41.2	1,363	3.02%
2023/06/07	12.3	14.76	0	0.00	14.75	12.3	1,381	0.89%
2023/06/06	1.4	14.83	1	14.90	14.80	0.4	1,397	0.03%
2023/06/05	3.4	14.89	3	14.93	14.90	0.4	1,396	0.03%
2023/06/02	2.6	14.85	1	14.95	14.85	1.6	1,406	0.11%
2023/06/01	0.1	14.89	0.2	15.00	15.00	-0.1	1,413	-0.01%
2023/05/31	1.8	14.82	0.7	14.90	15.00	1	1,406	0.07%
2023/05/30	0.1	14.94	1	14.75	14.70	-0.9	1,385	-0.06%
2023/05/29	10.1	14.88	0	0.00	14.85	10.1	1,401	0.72%
2023/05/26	10	14.95	0	0.00	14.85	10	1,405	0.71%
2023/05/25	0.1	15.20	0	0.00	15.00	0.1	1,407	0.01%
2023/05/22	20	15.20	0	0.00	15.20	20	1,418	1.41%
2023/05/19	1	14.90	1	15.00	14.90	0	1,416	0.00%
2023/05/18	0	15.10	0	0.00	14.95	0	1,410	0.00%
2023/05/17	1.2	15.11	0	0.00	15.00	1.2	1,413	0.08%
2023/05/15	6	15.22	0	0.00	15.05	6	1,438	0.42%
2023/05/11	12.1	14.92	1	14.95	14.90	11.1	1,487	0.75%
2023/05/10	0	0.00	1.5	15.29	15.30	-1.5	1,483	-0.10%
2023/05/09	2	15.30	2.3	15.32	15.35	-0.3	1,489	-0.02%
2023/05/08	1.1	15.55	1	15.85	15.40	0.1	1,495	0.00%
2023/05/05	1	15.75	63	15.80	15.75	-62	1,511	-4.10%
2023/05/04	0	0.00	1	15.70	15.75	-1	1,515	-0.07%
2023/05/03	2	15.63	0	0.00	15.60	2	1,510	0.13%
2023/05/02	1	15.65	2	15.60	15.65	-1	1,517	-0.06%
2023/04/28	1.1	15.39	15	15.30	15.40	-13.9	1,506	-0.92%
2023/04/27	0	0.00	2	15.00	15.00	-2	1,500	-0.13%
2023/04/26	5	14.80	0	0.00	15.00	5	1,506	0.33%
2023/04/25	1	15.10	2	15.10	15.10	-1	1,497	-0.07%
2023/04/24	1	15.35	0	0.00	15.35	1	1,494	0.07%
2023/04/21	2.1	15.39	3	15.10	15.00	-1	1,484	-0.06%
2023/04/20	2.2	15.42	20	15.90	15.35	-17.8	1,474	-1.21%
2023/04/19	96	15.79	1	15.80	15.85	95	1,447	6.56%
2023/04/18	1	15.50	24	15.51	15.50	-23	1,418	-1.62%
2023/04/17	0.1	15.55	3	15.47	15.50	-2.9	1,419	-0.21%
2023/04/14	0	15.45	0	0.00	15.30	0	1,428	0.00%
2023/04/13	0	0.00	2	15.45	15.40	-2	1,439	-0.14%
2023/04/12	0	0.00	1	15.40	15.35	-1	1,437	-0.07%
2023/04/11	0	0.00	1	15.20	15.25	-1	1,450	-0.07%
2023/04/10	0.1	15.30	0.3	15.40	15.20	-0.3	1,464	-0.02%
2023/04/07	38.1	15.21	0.1	15.15	15.25	38	1,495	2.54%
2023/03/31	10	15.00	0	0.00	15.00	10	1,587	0.63%
2023/03/30	0	15.20	2	15.00	15.00	-2	1,628	-0.12%
2023/03/29	0	0.00	3	15.07	15.05	-3	1,653	-0.18%
2023/03/28	7	15.22	1	15.30	15.20	6	1,711	0.35%
2023/03/27	2	15.80	3	15.65	15.50	-1	1,849	-0.05%
2023/03/24	4	15.48	5	15.54	15.65	-1	1,998	-0.05%
2023/03/23	9	15.71	2	15.45	15.45	7	2,144	0.33%
2023/03/22	21	15.38	12	15.45	15.45	9	2,504	0.36%
2023/03/21	11	15.91	38	15.88	15.90	-27	2,738	-0.99%
2023/03/20	13	14.44	1	14.55	14.65	12	2,732	0.44%
2023/03/16	3.7	14.09	3.6	14.07	14.00	0.1	2,729	0.00%
2023/03/15	0.1	14.50	7	14.50	14.40	-6.9	2,719	-0.25%
2023/03/14	0.4	14.63	0	0.00	14.55	0.4	2,726	0.01%
2023/03/13	2.1	14.49	0	0.00	14.60	2.1	2,737	0.08%
2023/03/10	33.1	15.08	0	0.00	14.90	33.1	2,732	1.21%
2023/03/09	1	15.25	0	0.00	15.25	1	2,726	0.04%
2023/03/08	10	15.60	0	0.00	15.45	10	2,748	0.36%
2023/03/07	0.1	15.75	0	0.00	15.55	0.1	2,753	0.00%
2023/03/06	3	15.70	2	15.65	15.65	1	2,745	0.04%
2023/03/02	0	0.00	10	15.50	15.65	-10	2,752	-0.36%
2023/03/01	7	15.24	0	0.00	15.25	7	2,755	0.25%
2023/02/24	7	15.69	0	0.00	15.50	7	2,753	0.25%
2023/02/23	2	15.75	2	15.80	15.75	0	2,759	0.00%
2023/02/22	1	15.60	0	0.00	15.60	1	2,772	0.04%
2023/02/21	2	15.80	1	15.80	15.75	1	2,786	0.04%
2023/02/20	1.1	15.85	7	15.85	15.85	-5.9	2,818	-0.21%
2023/02/15	1	15.60	0	0.00	15.60	1	2,833	0.04%
2023/02/14	2	15.80	0	0.00	15.75	2	2,833	0.07%
2023/02/13	2	15.85	1	15.80	15.80	1	2,832	0.04%
2023/02/10	8	15.81	2	15.60	15.60	6	2,823	0.21%
2023/02/09	1	15.90	54	16.07	15.90	-53	2,812	-1.88%
2023/02/06	1	16.10	0	0.00	16.00	1	2,787	0.04%
2023/02/03	54	16.13	1	16.20	15.95	53	2,781	1.91%
2023/02/02	0	0.00	6	15.76	15.90	-6	2,759	-0.22%
2023/01/31	0	15.35	1	15.40	15.40	-1	2,758	-0.04%
2023/01/30	0	0.00	4	15.05	15.10	-4	2,750	-0.15%
2023/01/17	0.1	15.25	0	0.00	15.00	0.1	2,773	0.00%
2023/01/16	0.2	15.17	0	0.00	15.15	0.2	2,778	0.01%
2023/01/13	0	0.00	2	15.10	15.10	-2	2,783	-0.07%
2023/01/12	3	15.07	0	0.00	14.95	3	2,792	0.11%
2023/01/11	0	0.00	1	15.35	15.25	-1	2,785	-0.04%
2023/01/10	0	0.00	1	15.40	15.35	-1	2,788	-0.04%
2023/01/09	0	0.00	2	15.45	15.45	-2	2,815	-0.07%
2023/01/06	3	15.30	5	15.28	15.25	-2	2,834	-0.07%
2023/01/05	3	15.58	0	0.00	15.40	3	2,849	0.11%
2023/01/04	51	15.54	1	15.50	15.50	50	2,854	1.75%
2023/01/03	3	15.72	0	0.00	15.65	3	2,874	0.10%
2022/12/30	51	16.05	8	16.18	16.05	43	2,875	1.50%
2022/12/29	2	16.10	6	16.08	16.10	-4	2,882	-0.14%
2022/12/28	9	16.17	1	16.15	15.95	8	2,896	0.28%
2022/12/27	10	16.70	3	16.35	16.40	7	2,923	0.24%
2022/12/26	8	16.73	17	16.64	16.60	-9	2,912	-0.31%
2022/12/23	6	16.64	0	0.00	16.15	6	2,886	0.21%
2022/12/22	1	16.40	11	16.30	16.40	-10	2,891	-0.35%
2022/12/21	6	16.01	3	16.07	15.70	3	2,936	0.10%
2022/12/20	16.1	16.54	7	16.49	16.10	9.1	2,945	0.31%
2022/12/19	16	17.33	22	17.50	17.15	-6	2,951	-0.20%
2022/12/16	42	17.04	14	17.14	17.05	28	2,896	0.97%
2022/12/15	12	17.02	11	16.93	16.60	1	2,763	0.04%
2022/12/14	24.1	17.65	10	17.48	17.25	14.1	2,631	0.54%
2022/12/13	9	17.59	168.3	17.93	17.95	-159.3	2,248	-7.08%	大賣/鉅額交易
2022/12/12	17	16.55	21.4	16.48	16.35	-4.4	1,981	-0.22%
2022/12/08	0	15.55	0	0.00	15.30	0	1,938	0.00%
2022/12/07	4	15.45	6	15.63	15.60	-2	2,009	-0.10%
2022/12/06	4	15.70	1	15.95	15.40	3	2,051	0.15%
2022/12/05	0	15.90	2	15.90	15.95	-2	2,099	-0.09%
2022/12/02	3.2	15.72	2	15.78	15.65	1.2	2,138	0.06%
2022/12/01	6	15.83	4	15.81	15.80	2	2,210	0.09%
2022/11/30	0	0.00	12	15.61	15.95	-12	2,444	-0.49%
2022/11/29	0.1	15.00	0	0.00	15.25	0.1	2,872	0.00%
2022/11/28	1	14.85	0	0.00	15.10	1	2,937	0.03%
2022/11/25	1	15.05	0	0.00	15.00	1	3,016	0.03%
2022/11/24	0	0.00	2	15.40	15.45	-2	3,249	-0.06%
2022/11/23	1	15.35	1	15.30	15.35	0	3,329	0.00%
2022/11/22	6.1	15.21	3	15.18	15.05	3.1	3,656	0.08%
2022/11/18	0	0.00	1	15.30	15.30	-1	3,809	-0.03%
2022/11/17	8.1	15.32	8	15.39	15.30	0.1	4,014	0.00%
2022/11/16	6	15.28	3	15.45	15.15	3	4,163	0.07%
2022/11/15	0	0.00	1	14.95	14.95	-1	4,427	-0.02%
2022/11/14	0	14.80	0	0.00	14.85	0	4,463	0.00%
2022/11/11	0.1	14.95	0	0.00	14.75	0.1	4,529	0.00%
2022/11/10	1	14.75	0	0.00	14.70	1	4,631	0.02%
2022/11/09	1	14.90	0	0.00	14.90	1	4,692	0.02%
2022/11/08	0.1	15.00	8	14.95	14.75	-7.9	4,744	-0.17%
2022/11/07	0	14.85	0	0.00	14.80	0	4,763	0.00%
2022/11/04	4	14.99	4	14.89	14.85	0	4,795	0.00%
2022/11/03	5	14.64	1	14.85	14.70	4	4,827	0.08%
2022/11/02	0	0.00	1	14.65	14.85	-1	4,865	-0.02%
2022/11/01	0	0.00	1	14.45	14.50	-1	4,898	-0.02%
2022/10/31	1	14.25	2	14.25	14.20	-1	4,937	-0.02%
2022/10/28	0	14.35	1	14.25	13.90	-1	5,020	-0.02%
2022/10/27	0.4	13.85	1	14.10	14.25	-0.6	5,120	-0.01%
2022/10/26	2.5	13.57	0	0.00	13.55	2.5	5,227	0.05%
2022/10/25	2.2	13.83	3	13.65	13.65	-0.8	5,283	-0.02%
2022/10/24	1.2	14.50	1	14.60	14.25	0.2	5,349	0.00%
2022/10/21	1	14.50	1	14.30	14.25	0	5,511	0.00%
2022/10/18	2	14.70	0	0.00	14.70	2	7,136	0.03%
2022/10/17	4	14.25	1	14.05	14.65	3	7,276	0.04%
2022/10/14	4	14.60	2	14.60	14.60	2	7,322	0.03%
2022/10/13	1.2	14.58	1	14.50	14.05	0.2	7,354	0.00%
2022/10/12	0	0.00	1	14.90	14.95	-1	7,391	-0.01%
2022/10/11	2.2	14.65	0	0.00	14.70	2.2	7,383	0.03%
2022/10/06	3	15.25	3	15.20	15.35	0	7,355	0.00%
2022/10/05	0	0.00	4	15.25	15.10	-4	7,379	-0.05%
2022/10/03	3.1	14.93	3	15.03	14.80	0.1	7,409	0.00%
2022/09/30	0	15.00	0	0.00	15.25	0	7,456	0.00%
2022/09/29	1.1	14.95	4	14.93	15.05	-2.9	7,466	-0.04%
2022/09/28	7.5	14.98	17	14.96	14.45	-9.5	7,527	-0.13%
2022/09/27	4.2	15.49	4	15.54	15.55	0.2	7,458	0.00%
2022/09/26	65.4	15.66	3.3	16.00	15.50	62.1	7,436	0.83%
2022/09/23	3	17.28	1	17.15	16.90	2	7,417	0.03%
2022/09/22	5	16.93	5	17.25	17.20	0	7,397	0.00%
2022/09/21	1.1	16.70	1	16.90	16.75	0.1	7,447	0.00%
2022/09/20	2	16.98	1	16.90	16.95	1	7,486	0.01%
2022/09/19	0	0.00	50	16.90	16.80	-50	7,620	-0.66%
2022/09/16	105	17.18	4	17.54	17.10	101	7,662	1.32%	大買/鉅額交易
2022/09/15	27	17.83	9	17.49	17.50	18	7,696	0.23%
2022/09/14	9	17.96	10	17.90	17.80	-1	7,755	-0.01%
2022/09/13	11	18.26	5	18.20	18.10	6	7,726	0.08%
2022/09/12	12	18.39	0	0.00	18.50	12	7,893	0.15%
2022/09/08	20	18.29	0	0.00	18.10	20	7,910	0.25%
2022/09/07	15	18.00	11	17.87	17.85	4	7,934	0.05%
2022/09/06	125	18.32	8	18.42	18.45	117	7,859	1.49%	大買/鉅額交易
2022/09/05	63	19.72	264.3	19.82	19.50	-201.3	7,643	-2.63%	大賣/鉅額交易
2022/09/02	2	18.55	3	18.52	18.40	-1	7,185	-0.01%
2022/09/01	7.1	18.52	2	18.33	18.20	5.1	7,140	0.07%
2022/08/31	29	19.09	25.2	19.24	18.90	3.8	7,109	0.05%
2022/08/30	1.1	18.51	3.2	18.45	18.60	-2.1	6,869	-0.03%
2022/08/29	14	18.98	62	19.14	18.45	-48	6,770	-0.71%
2022/08/26	4	18.45	17.3	18.26	18.20	-13.3	6,428	-0.21%
2022/08/25	3	18.67	19	18.22	18.45	-16	6,337	-0.25%
2022/08/24	87	18.49	19.1	18.59	18.40	67.9	6,248	1.09%
2022/08/23	13.1	18.31	60	17.89	17.65	-46.9	6,027	-0.78%
2022/08/22	49	18.39	30.3	18.65	18.65	18.7	5,863	0.32%
2022/08/19	13.1	17.54	56.1	17.63	17.65	-43.1	5,565	-0.77%
2022/08/18	27.2	17.75	2.9	17.82	17.45	24.3	5,518	0.44%
2022/08/17	37	17.78	27.2	17.89	17.70	9.8	5,437	0.18%
2022/08/16	43.3	17.60	5.4	17.31	17.60	37.9	5,328	0.71%
2022/08/15	10	16.65	11.6	17.07	17.25	-1.6	5,265	-0.03%
2022/08/12	1.1	16.45	0	0.00	16.55	1.1	5,215	0.02%
2022/08/11	3.2	16.47	0	0.00	16.40	3.2	5,209	0.06%
2022/08/10	10.1	16.53	2.5	16.65	16.45	7.6	5,178	0.15%
2022/08/09	6	16.82	0	0.00	16.70	6	5,140	0.12%
2022/08/08	0.2	16.66	24	16.58	16.65	-23.8	5,110	-0.47%
2022/08/05	5.1	17.06	1	17.05	17.00	4.1	5,073	0.08%
2022/08/04	7.2	16.84	10	16.78	16.85	-2.8	5,060	-0.06%
2022/08/03	15.1	18.04	1	18.15	17.30	14.1	4,982	0.28%
2022/08/02	116.1	18.25	6.7	18.30	17.95	109.4	4,902	2.23%	大買/鉅額交易
2022/08/01	3.1	19.08	1.1	19.20	19.00	2	4,813	0.04%
2022/07/29	16.1	19.13	11	19.09	19.25	5.1	4,773	0.11%
2022/07/28	36	19.19	44	19.21	19.05	-8	4,689	-0.17%
2022/07/27	177.5	19.54	41.4	19.68	19.40	136.1	4,539	3.00%	大買/鉅額交易
2022/07/26	68.2	20.04	355	20.59	20.90	-286.8	4,071	-7.05%	大賣/鉅額交易
2022/07/25	82.2	19.83	67	19.78	19.15	15.2	3,350	0.45%
2022/07/22	11.3	18.50	14.4	18.64	18.85	-3.1	2,927	-0.11%
2022/07/21	24	17.95	59	17.99	18.00	-35	2,821	-1.24%
2022/07/20	1	17.65	6.1	17.65	17.60	-5.1	2,801	-0.18%
2022/07/19	13	17.30	12.6	17.49	17.25	0.4	2,892	0.01%
2022/07/18	0	0.00	0	16.75	16.75	0	2,928	0.00%
2022/07/15	3	16.67	2	16.79	16.60	1	3,178	0.03%
2022/07/14	4	16.83	0	0.00	17.00	4	3,307	0.12%
2022/07/12	8	17.25	12	17.45	17.30	-4	3,427	-0.12%
2022/07/11	3	17.32	6	17.00	17.25	-3	3,383	-0.09%
2022/07/08	8.1	17.23	7.1	17.11	17.10	1	3,356	0.03%
2022/07/07	2	16.40	11	16.53	16.75	-9	3,292	-0.27%
2022/07/06	12	16.68	9.3	16.78	16.35	2.7	3,257	0.08%
2022/07/05	10	15.75	2.5	15.98	15.95	7.5	3,183	0.24%
2022/07/04	4	15.69	15.6	15.94	15.65	-11.6	3,177	-0.37%
2022/07/01	60	16.07	126.1	16.54	15.75	-66.1	3,173	-2.08%	大賣/
2022/06/30	28	17.23	0.3	17.03	17.00	27.7	3,141	0.88%
2022/06/29	106	17.96	3	17.82	17.80	103	3,095	3.33%	大買/鉅額交易
2022/06/28	4	17.65	1	17.80	17.25	3	3,022	0.10%
2022/06/27	39.3	18.10	15	18.26	17.95	24.3	2,980	0.81%
2022/06/24	1	17.35	24	17.52	17.80	-23	2,888	-0.80%
2022/06/23	4	17.54	11	17.36	17.20	-7	2,969	-0.24%
2022/06/22	25	17.16	11	17.40	17.65	14	2,907	0.48%
2022/06/21	5	16.80	0.9	16.80	17.00	4.1	2,837	0.15%
2022/06/20	27.1	17.62	43.3	17.80	16.60	-16.2	2,826	-0.57%
2022/06/17	10.1	17.02	53	17.18	16.95	-42.9	2,632	-1.63%
2022/06/16	2	16.60	6	16.89	16.60	-4	2,657	-0.15%
2022/06/14	8	15.68	6	15.69	15.95	2	2,736	0.07%
2022/06/13	0.1	16.79	1	16.90	16.70	-0.9	2,732	-0.03%
2022/06/10	0	0.00	2	17.00	16.95	-2	2,808	-0.07%
2022/06/09	2	16.80	3	16.83	16.80	-1	2,786	-0.04%
2022/06/08	0	0.00	0.3	16.10	15.90	-0.3	2,759	-0.01%
2022/06/02	1	16.00	1	15.95	15.85	0	2,814	0.00%
2022/06/01	2	16.10	2	16.23	16.10	0	2,833	0.00%
2022/05/31	0	0.00	1	15.75	16.00	-1	2,842	-0.04%
2022/05/30	2	15.80	0	0.00	15.90	2	2,855	0.07%
2022/05/26	1	15.45	0	0.00	15.50	1	2,944	0.03%
2022/05/25	0	0.00	3	15.50	15.40	-3	3,006	-0.10%
2022/05/24	4	15.50	1.6	15.63	15.45	2.4	3,055	0.08%
2022/05/23	5	15.67	2.1	15.72	15.65	2.9	3,087	0.09%
2022/05/20	3.2	15.79	3.6	15.89	15.70	-0.4	3,308	-0.01%
2022/05/19	3	15.78	2.4	16.02	15.95	0.6	3,453	0.02%
2022/05/17	1	15.40	1	15.30	15.30	0	3,454	0.00%
2022/05/16	1	15.50	1	15.50	15.45	0	3,460	0.00%
2022/05/13	50	15.05	1	15.10	14.95	49	3,484	1.41%
2022/05/12	2	15.07	4.7	14.99	14.70	-2.7	3,486	-0.08%
2022/05/11	2	15.55	2	15.63	15.55	0	3,476	0.00%
2022/05/10	3.1	15.37	20	15.35	15.50	-16.9	3,474	-0.49%
2022/05/09	3	16.00	1.5	16.14	15.70	1.5	3,462	0.04%
2022/05/06	1	16.70	40	16.68	16.60	-39	3,501	-1.11%
2022/05/05	1.2	17.14	6.8	17.20	17.10	-5.6	3,498	-0.16%
2022/05/04	1	17.20	4	17.10	17.10	-3	3,498	-0.09%
2022/05/03	3	17.60	2	17.60	17.45	1	3,511	0.03%
2022/04/28	6	17.30	0	0.00	17.15	6	3,505	0.17%
2022/04/27	60.1	17.53	12	17.40	17.30	48.1	3,481	1.38%
2022/04/26	132	17.81	23	18.03	17.65	109	3,441	3.17%	大買/鉅額交易
2022/04/25	11	18.54	59	18.49	18.05	-48	3,386	-1.42%
2022/04/22	15.3	18.98	2	19.15	18.85	13.3	3,238	0.41%
2022/04/21	18	19.45	105	19.47	19.40	-87	3,139	-2.77%	大賣/
2022/04/20	10	18.20	18	18.28	18.40	-8	2,888	-0.28%
2022/04/19	4.6	17.63	64.1	17.79	17.85	-59.5	2,750	-2.16%
2022/04/18	40	17.34	23.2	17.19	17.05	16.8	2,658	0.63%
2022/04/15	21	16.79	3	16.43	16.50	18	2,592	0.69%
2022/04/14	27.1	16.59	36	16.58	16.60	-8.9	2,580	-0.34%
2022/04/13	7	16.25	2.6	16.31	16.25	4.4	2,572	0.17%
2022/04/12	2	16.20	2	16.33	16.25	0	2,567	0.00%
2022/04/11	3	16.63	0.8	16.60	16.50	2.2	2,554	0.09%
2022/04/08	85	16.71	1	17.05	17.05	84	2,528	3.32%
2022/04/07	2	16.78	0.6	16.95	16.70	1.4	2,514	0.06%
2022/04/06	1	17.10	11	17.25	17.10	-10	2,496	-0.40%
2022/04/01	2	16.83	1.5	16.90	16.75	0.5	2,473	0.02%
2022/03/31	4	16.96	76.9	16.96	17.00	-72.9	2,446	-2.98%
2022/03/30	7	17.45	2	17.45	17.25	5	2,420	0.21%
2022/03/29	9	17.44	5	17.44	17.50	4	2,394	0.17%
2022/03/28	63	17.28	7.2	18.10	17.00	55.9	2,339	2.39%
2022/03/24	2	18.00	9	17.97	17.95	-7	2,176	-0.32%
2022/03/23	13	18.48	83	18.25	18.25	-70	2,168	-3.23%
2022/03/22	2	18.40	2	18.48	18.45	0	2,163	0.00%
2022/03/21	10	18.32	10	18.40	18.40	0	2,143	0.00%
2022/03/18	6	17.79	71	17.66	18.30	-65	2,101	-3.09%
2022/03/17	0	0.00	5	17.18	17.25	-5	2,009	-0.25%
2022/03/16	0	0.00	1	16.60	16.50	-1	1,944	-0.05%
2022/03/15	6	16.92	6	16.38	16.40	0	1,920	0.00%
2022/03/14	54	16.00	1	16.05	16.25	53	1,841	2.88%
2022/03/11	1.1	15.87	0.9	15.95	15.90	0.1	1,839	0.01%
2022/03/10	6	16.43	3	16.25	16.30	3	1,831	0.16%
2022/03/09	0.1	16.00	0.1	16.00	16.00	0.1	1,844	0.00%
2022/03/08	1.2	16.01	0.1	16.05	16.00	1.1	1,831	0.06%
2022/03/07	5	16.62	4	16.25	16.20	1	1,811	0.06%
2022/03/04	2.1	16.98	2.2	17.16	16.95	-0.1	1,819	-0.01%
2022/03/03	1.2	17.17	1	17.50	17.05	0.2	1,829	0.01%
2022/03/02	0.1	17.00	41	17.24	17.15	-40.9	1,833	-2.23%
2022/03/01	7	17.24	3	17.40	17.00	4	1,838	0.22%
2022/02/25	2	16.90	2.8	16.61	16.95	-0.8	1,813	-0.04%
2022/02/24	5.5	16.16	11.5	16.31	15.85	-6	1,764	-0.34%
2022/02/23	14	16.82	1	16.90	16.80	13	1,734	0.75%
2022/02/22	62	16.91	21.9	17.15	16.95	40.1	1,702	2.36%
2022/02/21	7	17.04	190.4	17.06	17.10	-183.4	1,488	-12.33%	大賣/鉅額交易
2022/02/18	0	0.00	5.3	15.56	15.55	-5.3	1,352	-0.39%
2022/02/17	6	15.68	2	15.73	15.65	4	1,344	0.29%
2022/02/16	5	15.44	59.9	15.44	15.50	-54.9	1,343	-4.09%
2022/02/15	7	15.64	2.3	15.78	15.45	4.7	1,345	0.35%
2022/02/14	0.7	15.12	0	15.15	14.95	0.7	1,313	0.06%
2022/02/11	8	15.41	11.7	15.43	15.25	-3.7	1,320	-0.28%
2022/02/10	2.1	15.05	0	0.00	15.00	2.1	1,300	0.16%
2022/02/09	7.1	15.00	2	14.80	15.10	5.1	1,290	0.40%
2022/02/08	65.1	15.17	8	15.05	15.00	57.1	1,275	4.48%
2022/02/07	0	0.00	4	14.55	14.55	-4	1,201	-0.33%
2022/01/26	27.8	13.22	19.7	13.34	13.25	8.1	1,183	0.68%
2022/01/25	21.8	13.30	20.9	13.45	13.20	0.9	1,179	0.07%
2022/01/24	12.8	13.79	17	13.92	13.80	-4.2	1,149	-0.36%
2022/01/21	9.4	14.15	9	14.25	14.10	0.4	1,140	0.03%
2022/01/20	1.1	14.31	0	0.00	14.35	1.1	1,142	0.10%
2022/01/19	50.2	14.40	73	14.29	14.30	-22.8	1,143	-2.00%
2022/01/18	1.2	14.64	0	0.00	14.50	1.2	1,136	0.10%
2022/01/17	0.1	14.65	4	14.50	14.55	-3.9	1,133	-0.35%
2022/01/14	0.6	14.63	6	14.40	14.40	-5.4	1,136	-0.48%
2022/01/13	0.1	14.87	0	0.00	14.75	0.1	1,137	0.00%
2022/01/12	2	14.85	3	15.00	14.85	-1	1,132	-0.09%
2022/01/11	0.1	15.40	0	0.00	15.00	0.1	1,127	0.00%
2022/01/10	1	15.65	1	15.75	15.50	0	1,114	0.00%
2022/01/07	1.3	15.60	6	15.78	15.75	-4.7	1,110	-0.42%
2022/01/06	9	15.48	1.1	15.65	15.65	7.9	1,104	0.72%
2022/01/05	2.2	15.38	2.2	15.49	15.30	0	1,097	0.00%
2022/01/04	6.2	15.54	5	15.64	15.50	1.2	1,100	0.11%
2022/01/03	0.1	15.45	1.3	15.73	15.70	-1.3	1,111	-0.12%
2021/12/30	2	15.33	1.3	15.41	15.40	0.7	1,102	0.07%
2021/12/29	1	15.20	1.9	15.36	15.20	-0.9	1,107	-0.08%
2021/12/28	52.1	15.20	0.4	15.39	15.15	51.7	1,124	4.60%
2021/12/27	3.1	15.33	2	15.46	15.40	1.1	1,129	0.09%
2021/12/24	10.2	15.44	4.7	15.49	15.40	5.5	1,139	0.48%
2021/12/23	1	15.60	1	15.67	15.60	0	1,132	0.00%
2021/12/22	1	15.65	0	0.00	15.65	1	1,134	0.09%
2021/12/21	1	15.60	1	15.75	15.80	0	1,130	0.00%
2021/12/20	2.1	15.80	0	16.40	15.90	2.1	1,131	0.18%
2021/12/17	14.1	15.86	5.4	15.98	15.80	8.7	1,134	0.76%
2021/12/16	4.2	16.45	10.2	16.31	16.50	-6	1,109	-0.54%
2021/12/15	1.1	15.81	1	15.75	15.75	0.1	1,085	0.01%
2021/12/14	38.3	15.93	8.3	16.25	15.65	30.1	1,087	2.76%
2021/12/13	31.4	15.60	0.1	16.00	15.60	31.4	1,027	3.05%
2021/12/10	0	0.00	0.3	15.65	15.45	-0.3	1,025	-0.02%
2021/12/09	1.6	15.59	5.9	15.58	15.60	-4.3	1,028	-0.42%
2021/12/08	0.2	15.50	0	0.00	15.30	0.2	1,022	0.02%
2021/12/07	3.1	15.38	0.8	15.38	15.30	2.2	1,021	0.22%
2021/12/06	1	15.65	0	0.00	15.50	1	1,026	0.10%
2021/12/03	0	0.00	1.9	15.45	15.35	-1.9	1,044	-0.18%
2021/12/02	3.2	14.87	4.5	14.99	14.80	-1.3	1,018	-0.13%
2021/12/01	2	14.83	1.8	14.97	15.00	0.2	1,023	0.02%
2021/11/30	5.6	14.97	3.5	15.13	14.75	2.1	1,021	0.21%
2021/11/29	2.1	14.90	2.9	15.11	15.00	-0.7	995	-0.07%
2021/11/26	5	14.60	6.4	14.82	14.70	-1.4	976	-0.14%
2021/11/25	4	14.56	7.8	14.61	14.45	-3.8	957	-0.40%
2021/11/24	11.4	14.27	3.7	14.34	14.25	7.7	928	0.83%
2021/11/23	5.1	14.65	9.4	14.72	14.60	-4.3	892	-0.48%
2021/11/22	18.1	14.86	12.1	14.99	14.80	5.9	883	0.67%
2021/11/19	6.1	14.92	5.4	15.04	14.95	0.7	870	0.08%
2021/11/18	8	14.94	5.8	15.06	15.00	2.3	879	0.26%
2021/11/17	11.1	15.11	6.9	15.19	15.05	4.3	875	0.49%
2021/11/16	4	15.38	4.2	15.50	15.30	-0.2	887	-0.02%
2021/11/15	1	15.30	6.3	15.39	15.60	-5.3	931	-0.56%
2021/11/12	5.2	15.04	3.6	15.16	15.00	1.6	934	0.17%
2021/11/11	3.3	15.21	2.8	15.30	15.15	0.5	930	0.06%
2021/11/10	7.2	15.47	4.2	15.65	15.30	3	928	0.32%
2021/11/09	7.1	15.62	10.7	15.70	15.60	-3.6	928	-0.39%
2021/11/08	3.1	15.74	3.3	15.84	15.75	-0.2	927	-0.02%
2021/11/05	3	15.78	3	15.92	15.70	0	936	0.00%
2021/11/04	0.2	16.05	0.4	16.07	15.90	-0.3	935	-0.03%
2021/11/03	2	15.83	1.4	16.00	15.90	0.6	942	0.06%
2021/11/02	4	15.86	3.8	16.01	15.75	0.2	952	0.02%
2021/11/01	3	15.85	6.9	15.96	15.80	-3.9	952	-0.41%
2021/10/29	3	16.00	2.4	16.12	15.95	0.6	954	0.06%
2021/10/28	0	0.00	0.6	16.22	16.15	-0.6	957	-0.06%
2021/10/27	1	15.75	3	15.84	15.85	-2	954	-0.21%
2021/10/26	3	15.63	2.7	15.78	15.60	0.3	957	0.03%
2021/10/25	6	15.63	3.6	15.72	15.60	2.4	964	0.25%
2021/10/22	2	15.80	5	15.86	15.75	-3	969	-0.31%
2021/10/21	0	0.00	3	16.05	16.00	-3	978	-0.31%
2021/10/20	1	15.70	4.2	15.93	15.85	-3.2	979	-0.32%
2021/10/19	3.1	15.74	40.9	15.78	15.80	-37.8	980	-3.86%
2021/10/18	3	15.83	3.7	15.91	15.75	-0.7	987	-0.07%
2021/10/15	48.2	15.95	6.6	16.00	15.95	41.6	1,005	4.14%
2021/10/14	3	15.82	2	15.96	15.95	1	1,025	0.10%
2021/10/13	6.3	16.01	3.5	16.23	15.80	2.8	1,033	0.27%
2021/10/12	8	16.38	2.9	16.54	16.20	5.1	1,036	0.49%
2021/10/08	3	16.60	23.1	16.67	16.80	-20.1	1,038	-1.94%
2021/10/07	3	16.08	2	16.28	16.00	1	1,038	0.10%
2021/10/06	4.1	15.93	2.2	16.07	15.95	2	1,075	0.18%
2021/10/05	105.2	15.97	2	16.11	16.10	103.2	1,106	9.32%	大買/鉅額交易
2021/10/04	5.1	16.65	15.9	16.63	16.50	-10.8	1,229	-0.88%
2021/10/01	2	16.95	41	17.09	16.90	-39	1,293	-3.02%
2021/09/30	2.2	17.16	1.4	17.31	17.30	0.7	1,321	0.06%
2021/09/29	1.1	17.21	1.1	17.32	17.10	0	1,338	0.00%
2021/09/28	0.2	17.60	49	17.55	17.45	-48.9	1,345	-3.63%
2021/09/27	2	17.75	22	17.70	17.70	-20	1,368	-1.46%
2021/09/24	0.1	17.30	6	17.43	17.65	-5.9	1,387	-0.43%
2021/09/22	8.4	16.92	2	17.01	16.80	6.4	1,395	0.46%
2021/09/16	0	0.00	0	17.30	17.10	0	1,426	0.00%
2021/09/15	1.1	17.11	0	0.00	17.20	1.1	1,448	0.08%
2021/09/14	2	17.33	2.5	17.48	17.20	-0.5	1,495	-0.03%
2021/09/13	1	17.30	0	0.00	17.30	1	1,512	0.07%
2021/09/10	1	17.15	1	17.29	17.15	0	1,547	0.00%
2021/09/09	54	17.30	0	0.00	17.30	54	1,548	3.49%
2021/09/08	1	17.75	1	18.15	17.60	0	1,545	0.00%
2021/09/07	1	17.10	1	17.25	17.30	0	1,529	0.00%
2021/09/06	4.1	17.54	0	0.00	17.40	4.1	1,548	0.26%
2021/09/03	0	17.80	0	0.00	17.55	0	1,552	0.00%
2021/09/01	3	17.62	22	17.62	17.80	-19	1,583	-1.20%
2021/08/31	1	17.20	0	0.00	17.30	1	1,579	0.06%
2021/08/30	0.2	17.15	0	0.00	17.20	0.2	1,587	0.01%
2021/08/27	2.2	17.28	0	0.00	17.15	2.2	1,592	0.14%
2021/08/26	0.2	17.20	0	0.00	17.25	0.2	1,602	0.01%
2021/08/25	2.1	16.91	7	17.14	17.25	-4.9	1,618	-0.31%
2021/08/24	11.1	17.03	4	17.11	17.00	7.1	1,626	0.44%
2021/08/23	1.1	17.55	12	17.30	17.30	-10.9	1,640	-0.66%
2021/08/20	8.2	17.42	1	17.50	17.20	7.2	1,643	0.44%
2021/08/19	8.2	18.05	12	17.95	17.60	-3.8	1,639	-0.23%
2021/08/18	1	18.15	3	18.55	18.80	-2	1,602	-0.12%
2021/08/17	0.1	18.70	1	18.40	18.60	-0.9	1,597	-0.06%
2021/08/16	0.1	18.75	2	19.05	19.05	-1.9	1,594	-0.12%
2021/08/13	0	18.90	2	18.95	19.00	-2	1,596	-0.12%
2021/08/11	6	18.28	0	0.00	18.25	6	1,623	0.37%
2021/08/10	1	18.65	2	18.60	18.55	-1	1,643	-0.06%
2021/08/09	1.1	18.85	0	0.00	18.75	1.1	1,687	0.07%
2021/08/06	2	19.25	0	0.00	19.30	2	1,716	0.12%
2021/08/05	0	0.00	3	18.95	18.95	-3	1,750	-0.17%
2021/08/04	11	19.01	0	0.00	19.00	11	1,839	0.60%
2021/08/03	0	0.00	3	18.80	18.85	-3	1,894	-0.16%
2021/08/02	38	18.60	0	0.00	18.65	38	2,000	1.90%
2021/07/30	0.1	18.75	0	0.00	18.60	0.1	2,012	0.00%
2021/07/29	0	0.00	3	18.62	18.80	-3	2,031	-0.15%
2021/07/28	1.2	18.46	0	0.00	18.45	1.2	2,058	0.06%
2021/07/27	0.1	18.75	23	18.68	18.65	-22.9	2,116	-1.08%
2021/07/26	3	18.92	4	18.95	18.95	-1	2,139	-0.05%
2021/07/23	5	18.84	0	0.00	18.95	5	2,178	0.23%
2021/07/22	1	18.90	1	18.85	18.85	0	2,202	0.00%
2021/07/21	0	0.00	1	18.95	18.80	-1	2,235	-0.04%
2021/07/20	2	19.45	0	0.00	19.20	2	2,239	0.09%
2021/07/19	11	18.97	10	19.11	19.10	1	2,238	0.04%
2021/07/16	2	19.30	3	19.43	19.35	-1	2,356	-0.04%
2021/07/15	3	19.13	2	19.28	19.30	1	2,491	0.04%
2021/07/14	2	18.85	2	18.90	18.90	0	2,504	0.00%
2021/07/13	101	19.15	1	19.40	19.05	100	2,517	3.97%	大買/
2021/07/12	5	20.07	8	20.10	19.80	-3	2,516	-0.12%
2021/07/09	108	20.48	23	21.17	20.20	85	2,511	3.39%	大買/
2021/07/08	34	21.55	216	21.55	21.55	-182	2,415	-7.53%	大賣/鉅額交易
2021/07/07	3	19.57	7	19.52	19.60	-4	2,406	-0.17%
2021/07/06	3	18.87	2	19.10	18.95	1	2,441	0.04%
2021/07/05	2	18.65	0	0.00	18.75	2	2,475	0.08%
2021/07/02	5	18.66	0	0.00	18.65	5	2,554	0.20%
2021/07/01	4	18.79	0	0.00	18.80	4	2,593	0.15%
2021/06/30	6	19.01	35	18.92	18.95	-29	2,621	-1.11%
2021/06/29	3	18.97	2	19.05	18.95	1	2,726	0.04%
2021/06/28	4	19.00	0	0.00	19.20	4	2,897	0.14%
2021/06/25	5.2	19.20	0	0.00	19.15	5.2	2,986	0.17%
2021/06/24	10	19.67	0	0.00	19.55	10	3,120	0.32%
2021/06/23	25	20.19	10.5	20.56	20.10	14.5	3,246	0.45%
2021/06/22	6	18.99	2	18.93	18.90	4	3,472	0.12%
2021/06/21	54.5	19.13	0	0.00	19.00	54.5	3,590	1.52%
2021/06/18	0	0.00	1	19.95	19.90	-1	3,572	-0.03%
2021/06/17	1	19.80	0	0.00	20.20	1	3,590	0.03%
2021/06/16	66.1	19.70	38	19.72	19.75	28.1	3,608	0.78%
2021/06/15	4.2	19.98	0	0.00	19.95	4.2	3,612	0.12%
2021/06/11	3	20.28	0	0.00	20.25	3	3,595	0.08%
2021/06/10	0	0.00	6	20.30	20.30	-6	3,593	-0.17%
2021/06/09	6	20.47	0	0.00	20.45	6	3,590	0.17%
2021/06/08	0.1	21.00	0	0.00	20.95	0.1	3,572	0.00%
2021/06/07	1	20.75	0	0.00	20.65	1	3,571	0.03%
2021/06/03	0	0.00	1	21.10	21.15	-1	3,615	-0.03%
2021/06/02	1.1	21.25	7	21.16	21.15	-5.9	3,620	-0.16%
2021/05/31	7	21.97	1	21.90	21.75	6	3,611	0.17%
2021/05/28	1	21.95	3	21.97	21.80	-2	3,598	-0.06%
2021/05/26	1	21.50	0	0.00	21.50	1	3,595	0.03%
2021/05/25	0.1	21.20	10	21.20	21.10	-9.9	3,601	-0.27%
2021/05/24	0	0.00	1	21.30	21.20	-1	3,611	-0.03%
2021/05/21	1	20.90	0	0.00	20.90	1	3,642	0.03%
2021/05/20	14	21.42	20	21.30	20.60	-6	3,678	-0.16%
2021/05/19	0	0.00	2	21.50	21.50	-2	3,687	-0.05%
2021/05/18	11	20.01	0	0.00	20.15	11	3,670	0.30%
2021/05/17	8.1	19.50	1	20.05	19.15	7.1	3,662	0.19%
2021/05/14	4	20.96	4	21.25	20.80	0	3,637	0.00%
2021/05/13	7	21.21	4	21.40	21.20	3	3,607	0.08%
2021/05/12	29	21.66	7	22.58	21.55	22	3,569	0.62%
2021/05/11	6	23.14	41	22.88	23.15	-35	3,505	-1.00%
2021/05/10	11.1	24.29	23	24.37	24.20	-11.9	3,485	-0.34%
2021/05/07	0	0.00	0.2	22.65	22.65	-0.2	3,386	-0.01%
2021/05/06	10	20.46	3	20.55	20.60	7	3,382	0.21%
2021/05/05	46.2	21.00	0	0.00	20.75	46.2	3,361	1.37%
2021/05/04	135.3	21.48	9	21.55	21.40	126.3	3,340	3.78%	大買/鉅額交易
2021/05/03	108	22.72	5	22.94	22.70	103	3,289	3.13%	大買/鉅額交易
2021/04/29	9.2	23.25	1	23.40	23.05	8.2	3,298	0.25%
2021/04/28	62	24.00	1	24.10	23.75	61	3,290	1.85%
2021/04/27	33.6	23.81	24	24.11	24.15	9.6	3,287	0.29%
2021/04/26	2	23.83	6	24.18	23.65	-4	3,254	-0.12%
2021/04/23	6	23.86	10	23.65	23.60	-4	3,255	-0.12%
2021/04/22	21.2	24.59	13	24.74	23.70	8.2	3,296	0.25%
2021/04/21	22.2	25.18	49	25.09	25.55	-26.8	3,203	-0.84%
2021/04/20	2	23.90	5	24.02	23.85	-3	3,072	-0.10%
2021/04/19	3	23.95	0	0.00	23.75	3	3,067	0.10%
2021/04/16	3	23.72	18	24.02	24.05	-15	3,050	-0.49%
2021/04/14	23	23.92	10	23.70	23.50	13	3,029	0.43%
2021/04/13	12.2	24.20	23	24.36	24.00	-10.8	3,030	-0.36%
2021/04/12	16	24.15	26	24.08	24.00	-10	3,000	-0.33%
2021/04/09	10	23.19	7	23.40	23.45	3	2,972	0.10%
2021/04/08	9	22.69	20	22.93	22.60	-11	2,978	-0.37%
2021/04/07	13	23.45	4	24.03	23.30	9	2,946	0.30%
2021/04/06	10	23.84	20	23.86	23.70	-10	2,931	-0.34%
2021/04/01	67	24.07	78	23.86	23.70	-11	2,934	-0.38%
2021/03/31	51	25.91	37	26.32	25.30	14	2,833	0.49%
2021/03/30	14	24.65	10	24.98	24.75	4	2,672	0.15%
2021/03/29	9	24.32	22	24.55	25.00	-13	2,579	-0.50%
2021/03/26	57	23.92	7	23.78	23.60	50	2,463	2.03%
2021/03/25	70	23.56	250	23.90	24.35	-180	2,326	-7.74%	大賣/鉅額交易
2021/03/24	21.1	21.82	41	21.98	22.80	-19.9	2,060	-0.97%
2021/03/23	0	0.00	3	20.82	20.75	-3	1,954	-0.15%
2021/03/22	0	0.00	11	20.85	20.70	-11	1,939	-0.57%
2021/03/19	4	20.39	2	20.50	20.40	2	1,932	0.10%
2021/03/18	3	19.98	6	19.88	20.60	-3	1,926	-0.16%
2021/03/17	7	19.77	2	19.75	19.75	5	1,928	0.26%
2021/03/16	65	19.82	0	0.00	19.90	65	1,957	3.32%
2021/03/12	0	0.00	1	20.50	20.45	-1	1,974	-0.05%
2021/03/11	15	20.10	1	20.35	20.35	14	1,997	0.70%
2021/03/10	50	20.20	1	20.20	20.10	49	2,017	2.43%
2021/03/09	2	20.55	11	20.79	20.60	-9	2,019	-0.45%
2021/03/08	1	19.95	4	19.53	20.00	-3	1,978	-0.15%
2021/03/05	4	19.13	10	19.21	19.30	-6	1,978	-0.30%
2021/03/03	1	19.35	6	19.40	19.10	-5	2,013	-0.25%
2021/03/02	51	19.80	0	0.00	19.65	51	2,009	2.54%
2021/02/26	83	19.85	16	20.20	19.95	67	2,014	3.33%
2021/02/25	4	20.01	5	20.08	19.80	-1	2,015	-0.05%
2021/02/24	11	19.80	2	19.85	19.70	9	2,012	0.45%
2021/02/23	27	20.20	11	20.11	20.00	16	2,006	0.80%
2021/02/22	9	20.56	4	20.38	20.75	5	1,986	0.25%
2021/02/19	6	19.43	7	19.02	19.70	-1	1,973	-0.05%
2021/02/18	53	18.35	4	18.44	18.75	49	1,998	2.45%
2021/02/17	5	18.09	4	18.09	17.85	1	1,987	0.05%
2021/02/05	17	18.36	4	18.38	18.40	13	1,973	0.66%
2021/02/04	6	17.62	1	17.60	17.85	5	1,981	0.25%
2021/02/03	0	0.00	1	17.10	17.20	-1	2,002	-0.05%
2021/02/02	5.1	16.63	4	16.70	16.90	1.1	2,011	0.05%
2021/02/01	6	16.78	0	0.00	16.55	6	2,005	0.30%
2021/01/29	5	17.68	4	17.61	17.40	1	1,977	0.05%
2021/01/28	5	18.01	2	18.18	17.90	3	1,980	0.15%
2021/01/26	3	18.70	28	18.78	18.75	-25	2,022	-1.24%
2021/01/25	8	18.95	2	19.03	19.15	6	2,085	0.29%
2021/01/22	6	17.57	31	17.98	18.50	-25	2,151	-1.16%
2021/01/21	15.1	18.23	6	18.51	18.05	9.1	2,210	0.41%
2021/01/20	10	19.10	1	18.90	18.80	9	2,216	0.41%
2021/01/19	4	19.78	3	19.80	19.75	1	2,213	0.05%
2021/01/18	1	19.90	8	20.04	20.10	-7	2,267	-0.31%
2021/01/15	34.1	19.57	4	19.55	19.30	30.1	2,369	1.27%
2021/01/14	14	20.55	7	20.75	20.45	7	2,323	0.30%
2021/01/13	1	21.15	0	0.00	21.05	1	2,319	0.04%
2021/01/12	1	21.45	5	21.38	21.40	-4	2,421	-0.17%
2021/01/11	2	21.08	6.1	21.11	21.10	-4.1	2,513	-0.16%
2021/01/08	1	21.05	3	21.25	21.00	-2	2,517	-0.08%
2021/01/07	50	21.49	1	21.60	21.00	49	2,510	1.95%
2021/01/06	16	21.97	12	21.60	21.35	4	2,494	0.16%
2021/01/05	1	22.10	3	22.15	22.10	-2	2,472	-0.08%
2021/01/04	38	22.40	4	22.40	22.35	34	2,468	1.38%
2020/12/31	4	22.88	1	23.45	22.85	3	2,473	0.12%
2020/12/30	2	23.03	3	23.80	23.50	-1	2,466	-0.04%
2020/12/29	2	23.10	16	23.27	23.30	-14	2,580	-0.54%
2020/12/28	5	23.07	7	22.98	23.00	-2	2,591	-0.08%
2020/12/25	45	22.41	2	22.45	22.40	43	2,565	1.68%
2020/12/24	4	22.15	2	22.30	22.25	2	2,557	0.08%
2020/12/23	1.2	22.89	1	22.85	22.45	0.2	2,546	0.01%
2020/12/22	2	22.20	3	22.35	22.80	-1	2,574	-0.04%
2020/12/21	0	0.00	2	22.70	22.65	-2	2,579	-0.08%
2020/12/18	0	0.00	8	22.66	22.60	-8	2,573	-0.31%
2020/12/17	1	23.00	4	22.89	22.90	-3	2,574	-0.12%
2020/12/16	2	22.30	4	22.50	22.40	-2	2,557	-0.08%
2020/12/14	0	0.00	1	22.90	22.75	-1	2,554	-0.04%
2020/12/11	2	22.88	3	22.82	22.75	-1	2,547	-0.04%
2020/12/10	1	22.20	5	22.09	23.15	-4	2,542	-0.16%
2020/12/09	1	22.10	4	22.13	22.10	-3	2,520	-0.12%
2020/12/08	0	0.00	10	22.42	22.30	-10	2,526	-0.40%
2020/12/07	6	22.02	1	22.05	22.05	5	2,524	0.20%
2020/12/04	2	22.55	7	22.55	22.45	-5	2,526	-0.20%
2020/12/03	1	22.80	7	22.90	22.70	-6	2,552	-0.24%
2020/12/02	4	22.76	0	0.00	22.75	4	2,568	0.16%
2020/12/01	0	0.00	11	22.90	22.75	-11	2,603	-0.42%
2020/11/30	5	23.25	2	23.43	22.75	3	2,650	0.11%
2020/11/27	0	0.00	5	23.19	23.25	-5	2,667	-0.19%
2020/11/25	0	0.00	3	22.87	22.85	-3	2,705	-0.11%
2020/11/24	4	22.61	32	22.88	22.55	-28	2,712	-1.03%
2020/11/23	50	23.03	1	23.20	22.90	49	2,733	1.79%
2020/11/20	0	0.00	1	23.60	23.10	-1	2,768	-0.04%
2020/11/19	2	23.10	0	0.00	23.00	2	2,814	0.07%
2020/11/18	4	23.43	9	23.40	23.40	-5	2,860	-0.17%
2020/11/17	0	0.00	12	23.26	23.35	-12	3,059	-0.39%
2020/11/16	1	22.30	0	0.00	22.05	1	3,550	0.03%
2020/11/13	3	22.25	2	21.80	22.30	1	3,838	0.03%
2020/11/12	16	22.14	3	21.90	22.00	13	3,910	0.33%
2020/11/11	9	22.49	20	22.44	22.40	-11	3,941	-0.28%
2020/11/10	2	22.85	0	0.00	22.90	2	3,996	0.05%
2020/11/09	4	22.93	0	0.00	22.85	4	4,073	0.10%
2020/11/06	7	23.18	3	23.25	23.10	4	4,282	0.09%
2020/11/05	5	23.20	17	23.22	23.20	-12	4,358	-0.28%
2020/11/04	2	23.25	0	0.00	23.15	2	4,421	0.05%
2020/11/03	2	23.83	4	23.79	23.55	-2	4,494	-0.04%
2020/11/02	6	23.78	0	0.00	23.80	6	4,607	0.13%
2020/10/30	15	24.99	5	25.04	24.80	10	4,710	0.21%
2020/10/29	16	24.89	55	24.88	25.10	-39	4,847	-0.80%
2020/10/28	1	24.40	7	24.34	24.20	-6	5,111	-0.12%
2020/10/27	0	0.00	5	23.70	24.00	-5	5,684	-0.09%
2020/10/26	20	24.13	55	23.92	23.85	-35	5,769	-0.61%
2020/10/23	64	24.39	23	24.66	24.70	41	5,776	0.71%
2020/10/22	1	23.35	4	23.41	23.30	-3	5,724	-0.05%
2020/10/21	2	23.73	10	23.80	23.70	-8	5,795	-0.14%
2020/10/20	8	23.91	3	23.92	23.80	5	5,820	0.09%
2020/10/19	2	23.80	7	24.84	24.90	-5	5,786	-0.09%
2020/10/16	1	22.65	20	22.61	22.65	-19	5,716	-0.33%
2020/10/15	2	22.65	5	22.58	22.50	-3	5,842	-0.05%
2020/10/14	1	22.50	1	22.70	22.70	0	5,866	0.00%
2020/10/13	3	22.67	10	22.95	22.50	-7	5,924	-0.12%
2020/10/12	5	23.08	0	0.00	23.00	5	6,681	0.07%
2020/10/08	2	24.00	13	24.33	23.95	-11	7,803	-0.14%
2020/10/07	5	23.87	1	23.75	23.65	4	8,400	0.05%
2020/10/06	14	25.51	10	25.12	24.35	4	9,548	0.04%
2020/10/05	0	0.00	12	23.96	24.00	-12	10,505	-0.11%
2020/09/29	0	0.00	1	21.05	21.10	-1	11,083	-0.01%
2020/09/25	31	21.38	3	22.03	21.15	28	11,282	0.25%
2020/09/24	4	21.84	2	21.60	21.80	2	11,315	0.02%
2020/09/23	0	21.50	0	0.00	21.45	0	11,369	0.00%
2020/09/22	0	0.00	6	21.60	21.55	-6	11,469	-0.05%
2020/09/18	21	21.80	5	21.90	22.05	16	11,621	0.14%
2020/09/17	22	21.75	1	21.75	21.75	21	11,804	0.18%
2020/09/16	19	21.81	18	21.81	21.75	1	12,210	0.01%
2020/09/15	4	21.90	1	22.20	22.10	3	12,923	0.02%
2020/09/14	17	21.65	4	21.40	21.50	13	13,985	0.09%
2020/09/11	7	21.35	2	21.45	21.40	5	14,082	0.04%
2020/09/10	0	0.00	1	21.90	21.80	-1	14,376	-0.01%
2020/09/09	5	22.03	2	22.05	21.95	3	14,553	0.02%
2020/09/08	0	0.00	6	22.16	22.50	-6	14,665	-0.04%
2020/09/07	4	21.54	15	21.55	21.35	-11	14,724	-0.07%
2020/09/04	4	20.89	3	21.87	21.90	1	14,866	0.01%
2020/09/03	3	21.80	13	22.19	21.55	-10	15,158	-0.07%
2020/09/02	67	22.34	2	22.40	22.25	65	15,125	0.43%
2020/09/01	4	22.90	0	0.00	22.85	4	15,191	0.03%
2020/08/31	9	23.49	5	23.45	23.35	4	15,166	0.03%
2020/08/28	0	0.00	6	23.73	23.70	-6	15,175	-0.04%
2020/08/27	4	23.75	3	23.57	23.55	1	15,166	0.01%
2020/08/26	16	23.89	3	23.63	23.90	13	15,167	0.09%
2020/08/25	15	23.82	11	23.81	23.75	4	15,162	0.03%
2020/08/24	1	24.90	31	25.42	24.65	-30	15,135	-0.20%
2020/08/21	74	25.20	42	25.28	25.05	32	15,126	0.21%
2020/08/20	92	24.76	50	23.78	23.95	42	14,956	0.28%
2020/08/19	10	24.57	36	25.28	25.60	-26	14,504	-0.18%
2020/08/18	4	23.90	14	23.39	23.30	-10	14,259	-0.07%
2020/08/17	5	23.34	0	0.00	23.30	5	14,246	0.04%
2020/08/14	2	23.85	1	23.80	23.75	1	14,225	0.01%
2020/08/13	9	24.16	60	23.90	23.55	-51	14,202	-0.36%
2020/08/12	9	24.13	9	24.61	24.25	0	14,262	0.00%
2020/08/11	2	23.20	0	0.00	23.35	2	14,369	0.01%
2020/08/10	6	24.01	2	24.00	23.90	4	14,319	0.03%
2020/08/07	16	23.66	29	23.70	23.55	-13	14,327	-0.09%
2020/08/06	25	24.31	12	24.60	24.10	13	14,380	0.09%
2020/08/05	18	25.18	19	25.27	25.10	-1	14,281	-0.01%
2020/08/04	36	25.23	17	25.39	24.70	19	14,137	0.13%
2020/08/03	25	25.52	26	25.69	25.20	-1	14,005	-0.01%
2020/07/31	97	24.82	38	25.00	25.35	59	13,740	0.43%
2020/07/30	1	23.90	5	23.88	23.90	-4	13,198	-0.03%
2020/07/29	1	20.20	3	21.07	21.75	-2	13,139	-0.02%
2020/07/28	70	19.94	0	0.00	19.80	70	13,126	0.53%
2020/07/27	63	21.00	10	20.78	20.85	53	13,077	0.41%
2020/07/24	7	23.31	8	23.68	23.00	-1	13,012	-0.01%
2020/07/23	11	24.67	0	0.00	24.85	11	13,010	0.08%
2020/07/22	0	0.00	20	25.20	25.20	-20	13,056	-0.15%
2020/07/21	28	24.24	6	23.38	22.95	22	13,030	0.17%
2020/07/20	3	25.20	9	25.20	25.20	-6	12,905	-0.05%
2020/07/17	9	27.95	31	28.60	27.95	-22	12,923	-0.17%
2020/07/16	153	32.51	180	32.02	31.05	-27	12,929	-0.21%	大買/大賣/
2020/07/15	173	33.59	148	33.05	33.75	25	12,257	0.20%	大買/大賣/
2020/07/14	235	32.41	284	32.30	31.75	-49	11,147	-0.44%	大買/大賣/
2020/07/13	218	37.13	474	36.30	35.25	-256	10,522	-2.43%	大買/大賣/鉅額交易
2020/07/10	272	34.21	395	33.65	35.40	-123	9,340	-1.32%	大買/大賣/鉅額交易
2020/07/09	29	31.83	47	31.70	32.20	-18	8,246	-0.22%
2020/07/08	5	28.94	31	28.61	29.30	-26	7,798	-0.33%
2020/07/07	8	26.74	8	27.58	26.65	0	7,591	0.00%
2020/07/06	8	26.59	8	27.08	27.35	0	7,501	0.00%
2020/07/03	5	26.08	25	26.15	26.15	-20	7,373	-0.27%
2020/07/02	11	26.40	13	26.41	26.15	-2	7,292	-0.03%
2020/07/01	59	26.52	8	26.47	26.55	51	7,188	0.71%
2020/06/30	33	25.57	32	24.47	24.95	1	7,078	0.01%
2020/06/29	4	25.95	8	25.93	25.60	-4	7,016	-0.06%
2020/06/24	88	24.57	27	25.66	24.60	61	6,931	0.88%
2020/06/23	49	27.48	79	26.97	26.90	-30	6,737	-0.45%
2020/06/22	464	29.32	110	29.13	27.90	354	6,353	5.57%	大買/大賣/鉅額交易
2020/06/19	215	26.77	201	26.19	27.50	14	5,640	0.25%	大買/大賣/
2020/06/18	13	25.00	173	25.00	25.00	-160	4,572	-3.50%	大賣/鉅額交易
2020/06/17	45	22.21	204	22.65	22.75	-159	4,475	-3.55%	大賣/鉅額交易
2020/06/16	94	20.60	87	20.78	20.70	7	4,189	0.17%
2020/06/15	9	20.36	13	20.35	19.85	-4	4,010	-0.10%
2020/06/12	49	18.70	46	19.08	19.00	3	3,923	0.08%
2020/06/11	30	20.50	20	19.70	19.40	10	3,933	0.25%
2020/06/10	53	19.39	53	20.12	20.70	0	3,854	0.00%
2020/06/09	15	18.79	15	18.93	18.85	0	3,557	0.00%
2020/06/08	3	18.95	4	19.03	18.80	-1	3,644	-0.03%
2020/06/05	36	18.38	10	18.30	18.25	26	3,568	0.73%
2020/06/04	11	18.30	2	18.15	18.30	9	3,637	0.25%
2020/06/03	12	17.85	5	18.10	18.05	7	3,869	0.18%
2020/06/02	1	17.50	6	17.73	17.80	-5	3,981	-0.13%
2020/06/01	1	17.90	2	18.05	18.00	-1	3,954	-0.03%
2020/05/29	8	18.64	5	18.80	17.90	3	3,925	0.08%
2020/05/28	3	18.78	5	18.93	18.75	-2	3,922	-0.05%
2020/05/27	12	19.41	16	18.75	18.60	-4	3,924	-0.10%
2020/05/26	20	19.67	28	19.26	19.40	-8	3,902	-0.20%
2020/05/25	55	18.91	11	19.05	18.80	44	3,838	1.15%
2020/05/22	18	18.86	14	19.08	18.70	4	3,830	0.10%
2020/05/21	23	18.77	23	18.83	18.80	0	3,816	0.00%
2020/05/20	24	18.98	19	18.75	18.70	5	3,853	0.13%
2020/05/19	23	18.97	0	0.00	19.25	23	3,822	0.60%
2020/05/18	41	18.18	26	18.52	18.80	15	3,680	0.41%
2020/05/15	2	16.90	8	17.02	17.10	-6	3,361	-0.18%
2020/05/14	12	17.30	7	17.60	16.75	5	3,366	0.15%
2020/05/13	7	17.43	9	17.44	17.60	-2	3,362	-0.06%
2020/05/12	9	16.79	0	0.00	16.60	9	3,288	0.27%
2020/05/11	3	15.93	0	0.00	16.05	3	3,289	0.09%
2020/05/08	8	17.18	17	16.43	16.35	-9	3,306	-0.27%
2020/05/07	15	16.26	13	16.80	17.10	2	3,332	0.06%
2020/05/06	13	16.02	36	15.79	15.85	-23	3,404	-0.68%
2020/05/05	4	15.34	17	15.20	15.35	-13	3,561	-0.37%
2020/05/04	10	14.55	15	15.00	15.00	-5	4,182	-0.12%
2020/04/30	45	14.60	31	14.47	14.50	14	4,275	0.33%
2020/04/29	46	14.49	47	14.35	14.35	-1	4,372	-0.02%
2020/04/28	86	14.61	90	14.33	14.25	-4	4,476	-0.09%
2020/04/27	49	14.20	16	14.55	14.70	33	4,633	0.71%
2020/04/24	4	13.40	0	0.00	13.40	4	4,557	0.09%
2020/04/22	6	13.38	0	0.00	13.40	6	4,553	0.13%
2020/04/21	9	13.69	0	0.00	13.50	9	4,577	0.20%
2020/04/20	1	13.95	0	0.00	14.30	1	4,503	0.02%
2020/04/17	5	13.44	4	12.93	13.00	1	4,417	0.02%
2020/04/16	9	13.41	0	0.00	13.20	9	4,383	0.21%
2020/04/14	0	0.00	1	13.40	13.40	-1	4,457	-0.02%
2020/04/13	2	13.40	1	13.10	13.15	1	4,425	0.02%
2020/04/07	0	0.00	7	11.90	11.80	-7	4,465	-0.16%
2020/04/01	0	0.00	10	11.35	11.60	-10	4,478	-0.22%
2020/03/31	1	11.30	0	0.00	11.35	1	4,480	0.02%
2020/03/26	115	8.54	0	0.00	9.45	115	4,445	2.59%	大買/鉅額交易
2020/03/23	2	10.95	0	0.00	10.95	2	4,422	0.05%
2020/03/18	2	13.25	0	0.00	13.25	2	4,386	0.05%
2020/03/17	20	13.35	0	0.00	13.20	20	4,355	0.46%
2020/03/16	4	15.23	21	15.94	14.65	-17	4,241	-0.40%
2020/03/13	6	16.23	0	0.00	16.20	6	4,158	0.14%
2020/03/12	9	18.72	11	18.10	18.00	-2	4,131	-0.05%
2020/03/11	7	20.53	10	20.56	20.00	-3	4,043	-0.07%
2020/03/10	11	20.85	4	20.50	20.60	7	4,061	0.17%
2020/03/09	100	22.96	37	22.07	21.85	63	4,031	1.56%
2020/03/06	7	22.12	14	21.80	22.10	-7	3,798	-0.18%
2020/03/04	2	20.98	0	0.00	20.95	2	3,875	0.05%
2020/03/02	2	20.70	2	20.85	20.90	0	3,956	0.00%
2020/02/27	7	21.14	15	21.10	20.50	-8	3,945	-0.20%
2020/02/26	0	0.00	22	21.40	21.15	-22	3,938	-0.56%
2020/02/25	9	21.27	4	21.60	21.25	5	3,966	0.13%
2020/02/24	1	22.00	0	0.00	22.05	1	4,015	0.02%
2020/02/21	2	21.98	1	22.10	21.95	1	4,003	0.02%
2020/02/20	1	21.20	0	0.00	21.45	1	3,977	0.03%
2020/02/19	1	20.90	0	0.00	20.90	1	3,964	0.03%
2020/02/18	4	20.78	0	0.00	20.85	4	3,966	0.10%
2020/02/17	0	0.00	14	21.23	21.15	-14	4,025	-0.35%
2020/02/14	11	20.91	149.3	20.88	20.80	-138.3	4,005	-3.45%	大賣/鉅額交易
2020/02/13	2	21.88	1	21.50	21.50	1	3,985	0.03%
2020/02/12	0	0.00	6	22.52	22.25	-6	3,948	-0.15%
2020/02/11	16	22.22	4	22.30	22.15	12	3,925	0.31%
2020/02/10	11	22.48	4	22.45	22.45	7	4,047	0.17%
2020/02/07	8	23.10	10	23.12	23.05	-2	3,982	-0.05%
2020/02/06	79	22.54	21	23.34	22.45	58	3,923	1.48%
2020/02/05	52	24.11	154	24.18	24.00	-102	3,849	-2.65%	大賣/鉅額交易
2020/02/04	0	0.00	5	21.93	22.30	-5	3,250	-0.15%
2020/02/03	3	21.83	19	21.58	21.75	-16	3,116	-0.51%
2020/01/31	28	21.86	23	21.68	21.55	5	3,014	0.17%
2020/01/30	75	22.21	31	22.18	22.25	44	2,933	1.50%
2020/01/20	0	0.00	18	20.17	20.25	-18	2,744	-0.66%
2020/01/16	1	19.65	0	0.00	19.50	1	2,687	0.04%
2020/01/15	9	19.69	16	19.81	19.60	-7	2,675	-0.26%
2020/01/14	2	18.80	2	18.80	18.80	0	2,629	0.00%
2020/01/13	3	19.08	0	0.00	18.75	3	2,632	0.11%
2020/01/10	0	0.00	1	18.85	18.80	-1	2,616	-0.04%
2020/01/07	1	18.95	0	0.00	18.50	1	2,509	0.04%
2020/01/02	5	18.82	4	19.00	18.90	1	2,484	0.04%
2019/12/31	0	0.00	4	18.35	18.40	-4	2,459	-0.16%
2019/12/26	0	0.00	5	18.50	18.45	-5	2,446	-0.20%
2019/12/25	5	18.70	0	0.00	18.60	5	2,443	0.20%
2019/12/23	1	18.65	0	0.00	18.55	1	2,451	0.04%
2019/12/18	3	18.13	0	0.00	18.15	3	2,499	0.12%
2019/12/17	2	18.70	0	0.00	18.50	2	2,482	0.08%
2019/12/13	10	18.44	0	0.00	18.40	10	2,475	0.40%
2019/12/12	1	18.90	0	0.00	18.75	1	2,458	0.04%
2019/12/11	1	19.45	0	0.00	19.15	1	2,432	0.04%
2019/12/10	2	19.20	0	0.00	19.30	2	2,424	0.08%
2019/12/09	1	19.10	3	19.30	19.05	-2	2,411	-0.08%
2019/12/06	5	19.20	0	0.00	19.25	5	2,400	0.21%
2019/12/05	20	19.55	4	19.35	19.30	16	2,450	0.65%
2019/12/04	13	19.83	0	0.00	19.70	13	2,392	0.54%
2019/12/03	0	0.00	1	20.05	20.00	-1	2,334	-0.04%
2019/12/02	5	20.93	5	20.56	20.10	0	2,293	0.00%
2019/11/29	33	21.31	27	21.71	21.35	6	2,225	0.27%
2019/11/28	10	20.25	10	20.90	20.50	0	2,108	0.00%
2019/11/27	2	20.33	23	20.35	20.15	-21	2,044	-1.03%
2019/11/26	1	21.80	6	21.75	21.00	-5	1,968	-0.25%
2019/11/25	17	21.81	0	0.00	21.75	17	1,919	0.89%
2019/11/22	3	22.47	1	22.40	22.05	2	1,884	0.11%
2019/11/21	17	21.99	27	22.16	22.10	-10	1,828	-0.55%
2019/11/20	3	21.40	0	0.00	21.30	3	1,739	0.17%
2019/11/19	5	20.85	6	21.08	21.10	-1	1,739	-0.06%
2019/11/18	0	0.00	12	21.68	21.55	-12	1,686	-0.71%
2019/11/15	5	21.70	2	21.75	21.70	3	1,669	0.18%
2019/11/14	14	22.46	15	22.38	21.80	-1	1,648	-0.06%
2019/11/13	0	0.00	1	22.10	21.90	-1	1,569	-0.06%
2019/11/12	1	21.75	0	0.00	21.70	1	1,567	0.06%
2019/11/11	0	0.00	2	22.35	22.10	-2	1,531	-0.13%
2019/11/08	7	22.26	0	0.00	22.25	7	1,493	0.47%
2019/11/07	14	22.94	20	22.58	22.10	-6	1,465	-0.41%
2019/11/06	4	21.83	8	21.93	21.95	-4	1,289	-0.31%
2019/11/05	15	22.26	1	22.70	22.25	14	1,238	1.13%
2019/11/04	20	21.68	29	22.22	22.25	-9	1,123	-0.80%
2019/11/01	2	19.00	52	19.35	20.60	-50	960	-5.20%
2019/10/31	0	0.00	1	18.90	18.90	-1	887	-0.11%
2019/10/29	0	0.00	2	18.95	18.35	-2	845	-0.24%
2019/10/28	0	0.00	6	18.21	18.50	-6	798	-0.75%
2019/10/22	2	17.90	2	18.05	18.00	0	763	0.00%
2019/10/17	0	0.00	1	17.50	17.40	-1	719	-0.14%
2019/10/14	1	17.25	0	0.00	17.20	1	710	0.14%
2019/09/26	0	0.00	1	17.85	17.85	-1	742	-0.13%
2019/09/24	1	17.90	6	18.00	18.00	-5	758	-0.66%
2019/09/23	0	0.00	6	17.96	18.10	-6	748	-0.80%
2019/08/14	0	0.00	1	17.10	16.75	-1	560	-0.18%
2019/08/02	1	16.80	1	16.80	16.75	0	582	0.00%
2019/07/30	1	16.90	0	0.00	16.95	1	590	0.17%
2019/07/25	0	0.00	1	17.25	17.15	-1	600	-0.17%
2019/07/24	1	17.15	0	0.00	17.25	1	600	0.17%
2019/07/23	1	17.40	1	17.55	17.30	0	606	0.00%
2019/07/15	0	0.00	1	17.45	17.35	-1	691	-0.14%
2019/07/12	0	0.00	3	17.38	17.40	-3	710	-0.42%
2019/07/08	0	0.00	27	17.60	17.55	-27	765	-3.53%
2019/07/05	22	18.08	20	17.75	17.80	2	792	0.25%
2019/07/03	0	0.00	5	17.50	17.40	-5	892	-0.56%
2019/07/02	0	0.00	1	17.50	17.50	-1	889	-0.11%
2019/07/01	0	0.00	8	17.49	17.45	-8	879	-0.91%
2019/06/28	1	17.10	0	0.00	17.15	1	869	0.11%
2019/06/27	0	0.00	1	17.10	17.15	-1	873	-0.11%
2019/06/26	1	16.80	0	0.00	16.80	1	870	0.11%
2019/06/20	1	16.40	0	0.00	16.50	1	872	0.11%
2019/06/10	0	0.00	1	16.85	16.80	-1	936	-0.11%
2019/06/06	2	16.50	0	0.00	16.50	2	933	0.21%
2019/06/05	0	0.00	1	16.50	16.50	-1	937	-0.11%
2019/05/24	2	16.05	0	0.00	15.95	2	929	0.22%
2019/05/23	0	0.00	2	15.70	15.90	-2	931	-0.21%
2019/05/22	1	15.80	0	0.00	15.80	1	930	0.11%
2019/05/20	2	15.43	0	0.00	15.55	2	932	0.21%
2019/05/16	1	16.15	0	0.00	16.05	1	961	0.10%
2019/05/13	3	16.43	0	0.00	16.30	3	948	0.32%
2019/05/09	1	17.35	0	0.00	16.95	1	937	0.11%
2019/05/06	5	17.68	0	0.00	17.65	5	929	0.54%
2019/05/03	0	0.00	1	17.90	17.90	-1	926	-0.11%
2019/04/29	0	0.00	20	17.68	17.65	-20	916	-2.18%
2019/04/25	2	18.05	1	18.10	18.10	1	899	0.11%
2019/04/24	25	18.54	13	18.48	18.15	12	895	1.34%
2019/04/23	3	17.85	0	0.00	17.85	3	812	0.37%
2019/04/22	0	0.00	2	17.93	17.90	-2	819	-0.24%
2019/04/19	1	17.85	0	0.00	17.90	1	820	0.12%
2019/04/18	0	0.00	9	18.13	18.05	-9	814	-1.10%
2019/04/17	0	0.00	6	18.11	18.10	-6	799	-0.75%
2019/04/15	0	0.00	12	18.38	18.30	-12	796	-1.51%
2019/04/12	0	0.00	1	18.45	18.15	-1	783	-0.13%
2019/04/11	1	18.00	0	0.00	18.20	1	763	0.13%
2019/04/10	10	18.42	1	18.35	18.20	9	733	1.23%
2019/04/09	1	17.75	0	0.00	17.75	1	620	0.16%
2019/04/01	1	17.35	0	0.00	17.20	1	593	0.17%
2019/03/26	1	17.40	0	0.00	17.35	1	565	0.18%
2019/03/11	3	17.00	6	17.00	16.95	-3	642	-0.47%
2019/03/06	0	0.00	1	17.20	17.20	-1	709	-0.14%
2019/03/05	1	17.25	0	0.00	17.25	1	715	0.14%
2019/02/27	0	0.00	13	17.27	17.30	-13	715	-1.82%
2019/02/25	1	17.25	0	0.00	17.30	1	745	0.13%
2019/02/22	1	17.40	0	0.00	17.35	1	746	0.13%
2019/02/21	0	0.00	2	17.45	17.40	-2	746	-0.27%
2019/02/20	1	17.45	0	0.00	17.45	1	747	0.13%
2019/02/19	0	0.00	2	17.83	17.80	-2	744	-0.27%
2019/02/15	4	18.05	2	18.55	17.80	2	732	0.27%
2019/02/14	10	17.86	0	0.00	17.95	10	691	1.45%
2019/01/30	0	0.00	1.5	17.13	17.20	-1.5	708	-0.21%
2019/01/23	1	17.15	0	0.00	17.25	1	749	0.13%
2019/01/21	2	17.15	2	17.20	17.10	0	761	0.00%
2019/01/18	4	17.30	0	0.00	17.30	4	767	0.52%
2019/01/16	1	17.45	0	0.00	17.40	1	777	0.13%
2019/01/15	0	0.00	4	17.65	17.65	-4	783	-0.51%
2019/01/14	6	17.91	0	0.00	17.80	6	792	0.76%
2018/12/28	0	0.00	1	17.10	17.00	-1	925	-0.11%
2018/12/27	0	0.00	1	17.00	17.00	-1	934	-0.11%
2018/12/26	0	0.00	1	17.20	16.85	-1	933	-0.11%
2018/12/25	32	17.00	0	0.00	17.10	32	935	3.42%
2018/12/20	5	17.15	0	0.00	17.15	5	972	0.51%
2018/12/19	2	17.50	0	0.00	17.45	2	963	0.21%
2018/12/18	4	17.73	2	17.60	17.65	2	956	0.21%
2018/12/14	4	18.10	5	18.15	18.30	-1	954	-0.10%
2018/12/13	1	18.00	0	0.00	17.80	1	930	0.11%
2018/12/10	1	16.85	0	0.00	16.90	1	894	0.11%
2018/12/07	1	17.50	0	0.00	17.30	1	895	0.11%
2018/12/06	0	0.00	6	17.35	17.35	-6	917	-0.65%
2018/12/04	1	17.40	0	0.00	17.40	1	884	0.11%
2018/11/30	0	0.00	1	16.70	16.75	-1	834	-0.12%
2018/11/28	30	16.23	0	0.00	16.35	30	788	3.80%
2018/11/21	1	16.20	0	0.00	16.20	1	749	0.13%
2018/11/16	1	16.35	0	0.00	16.35	1	741	0.13%
2018/11/15	30	16.10	0	0.00	16.05	30	737	4.07%
2018/11/01	0	0.00	1	16.15	16.05	-1	696	-0.14%
2018/10/31	19	16.10	0	0.00	16.10	19	692	2.74%
2018/10/26	1	16.20	0	0.00	16.20	1	684	0.15%
2018/10/25	32	16.68	0	0.00	16.40	32	697	4.59%
2018/10/22	1	17.85	1	18.00	17.85	0	735	0.00%
2018/10/19	1	17.70	1	17.70	17.70	0	745	0.00%
2018/10/18	1	18.65	8	18.48	18.20	-7	728	-0.96%
2018/10/15	10	16.50	0	0.00	16.50	10	636	1.57%
2018/10/12	5	16.30	6	15.90	16.55	-1	630	-0.16%
2018/10/11	56	17.35	0	0.00	17.35	56	619	9.04%
2018/10/09	1	19.15	0	0.00	19.25	1	604	0.17%
2018/10/05	1	20.50	0	0.00	20.00	1	602	0.17%
2018/10/01	0	0.00	5	20.80	20.90	-5	677	-0.74%
2018/09/27	10	20.10	0	0.00	20.60	10	674	1.48%
2018/09/17	6	19.98	0	0.00	19.90	6	675	0.89%
2018/09/14	1	20.15	0	0.00	20.15	1	679	0.15%
2018/09/13	0	0.00	4	20.24	20.15	-4	683	-0.59%
2018/09/12	1	20.60	1	20.45	20.35	0	689	0.00%
2018/09/10	25	19.50	2	19.60	19.45	23	666	3.45%
2018/09/03	1	20.25	0	0.00	20.20	1	698	0.14%
2018/08/16	30	19.90	0	0.00	19.85	30	809	3.70%
2018/08/15	0	0.00	4	20.00	19.95	-4	813	-0.49%
2018/08/13	5	20.31	5	20.25	20.20	0	829	0.00%
2018/08/10	30	21.00	0	0.00	20.85	30	827	3.63%
2018/08/09	3	21.30	0	0.00	20.90	3	836	0.36%
2018/08/07	1	21.50	0	0.00	21.55	1	876	0.11%
2018/08/02	1	21.60	1	21.55	21.55	0	905	0.00%
2018/07/31	2	21.80	0	0.00	21.95	2	917	0.22%
2018/07/30	0	0.00	5	21.75	21.75	-5	918	-0.54%
2018/07/27	1	22.20	10	21.98	21.75	-9	938	-0.96%
2018/07/26	0	0.00	8	21.04	21.10	-8	946	-0.85%
2018/07/23	1	20.65	0	0.00	20.80	1	1,123	0.09%
2018/07/19	2	20.90	1	20.80	20.70	1	1,506	0.07%
2018/07/18	1	21.20	1	20.80	20.95	0	1,534	0.00%
2018/07/13	1	21.20	1	21.30	21.15	0	1,594	0.00%
2018/07/12	2	21.38	1	21.25	21.25	1	1,591	0.06%
2018/07/09	4	19.68	0	0.00	19.80	4	1,546	0.26%
2018/07/06	4	20.20	0	0.00	20.20	4	1,532	0.26%
2018/07/05	4	20.88	0	0.00	20.50	4	1,532	0.26%
2018/07/04	20	21.25	0	0.00	20.90	20	1,537	1.30%
2018/07/02	1	21.40	0	0.00	21.45	1	1,556	0.06%
2018/06/29	3	21.30	0	0.00	21.35	3	1,545	0.19%
2018/06/28	0	0.00	2	21.40	21.25	-2	1,548	-0.13%
2018/06/26	0	0.00	8	21.62	21.50	-8	1,588	-0.50%
2018/06/25	1	21.80	0	0.00	21.70	1	1,593	0.06%
2018/06/22	6	21.85	0	0.00	21.85	6	1,593	0.38%
2018/06/19	2	21.95	0	0.00	21.90	2	1,597	0.13%
2018/06/13	1	22.20	0	0.00	22.15	1	1,604	0.06%
2018/06/12	0	0.00	1	22.85	22.45	-1	1,601	-0.06%
2018/06/11	1	21.90	0	0.00	21.90	1	1,584	0.06%
2018/06/08	31	22.05	0	0.00	21.90	31	1,583	1.96%
2018/06/07	1	22.70	0	0.00	22.05	1	1,583	0.06%
2018/06/06	0	0.00	1	22.55	22.45	-1	1,577	-0.06%
2018/06/01	1	22.50	1	22.70	22.55	0	1,673	0.00%
2018/05/30	1	21.85	5	21.70	21.70	-4	1,670	-0.24%
2018/05/29	20	22.00	1	22.00	22.05	19	1,667	1.14%
2018/05/28	0	0.00	2	22.35	22.20	-2	1,676	-0.12%
2018/05/24	0	0.00	3	23.00	22.85	-3	1,672	-0.18%
2018/05/23	3	22.72	2	22.70	22.75	1	1,692	0.06%
2018/05/22	2	22.60	5	22.80	22.70	-3	1,713	-0.18%
2018/05/18	1	23.00	5	23.05	23.05	-4	1,774	-0.23%
2018/05/17	2	23.15	1	23.10	23.05	1	1,884	0.05%
2018/05/15	5	23.40	5	23.30	23.40	0	1,963	0.00%
2018/05/14	25	23.00	0	0.00	23.05	25	1,979	1.26%
2018/05/11	1	23.30	1	23.25	23.20	0	1,982	0.00%
2018/05/09	3	23.37	0	0.00	23.25	3	1,983	0.15%
2018/05/08	2	23.85	0	0.00	23.75	2	1,982	0.10%
2018/05/04	3	23.77	22	23.90	23.85	-19	2,038	-0.93%
2018/05/03	26	24.47	1	24.15	24.15	25	2,030	1.23%
2018/05/02	6	24.71	10	25.07	25.15	-4	2,009	-0.20%
2018/04/30	3	24.00	1	24.25	23.80	2	1,955	0.10%
2018/04/27	28	24.50	27	24.07	24.05	1	2,050	0.05%
2018/04/26	17	25.59	15	25.64	24.80	2	2,069	0.10%
2018/04/24	0	0.00	3	23.90	23.45	-3	1,672	-0.18%
2018/04/23	7	23.64	3	23.70	23.60	4	1,652	0.24%
2018/04/20	0	0.00	3	23.65	23.10	-3	1,626	-0.18%
2018/04/19	0	0.00	1	23.10	22.90	-1	1,598	-0.06%
2018/04/17	3	22.58	0	0.00	22.45	3	1,597	0.19%
2018/04/16	1	23.00	0	0.00	22.75	1	1,589	0.06%
2018/04/13	21	23.05	0	0.00	23.05	21	1,589	1.32%
2018/04/11	3	23.52	1	23.40	23.40	2	1,576	0.13%
2018/04/09	0	0.00	3	24.42	24.25	-3	1,552	-0.19%
2018/03/31	0	0.00	1	24.10	23.75	-1	1,521	-0.07%
2018/03/30	1	23.85	0	0.00	23.85	1	1,516	0.07%
2018/03/29	0	0.00	3	24.55	24.20	-3	1,501	-0.20%
2018/03/28	1	23.70	5	23.87	23.65	-4	1,469	-0.27%
2018/03/27	3	23.60	1	23.40	23.50	2	1,461	0.14%
2018/03/26	0	0.00	1	23.45	23.65	-1	1,461	-0.07%
2018/03/23	1	22.85	0	0.00	22.80	1	1,450	0.07%
2018/03/22	1	23.10	0	0.00	23.15	1	1,444	0.07%
2018/03/20	0	0.00	12	23.43	23.60	-12	1,429	-0.84%
2018/03/15	0	0.00	4	23.78	23.75	-4	1,422	-0.28%
2018/03/14	9	23.22	3	23.55	23.50	6	1,427	0.42%
2018/03/12	14	23.32	3	23.55	23.35	11	1,453	0.76%
2018/03/09	23	23.71	9	24.04	23.45	14	1,447	0.97%
2018/03/08	13	25.05	15	25.33	24.95	-2	1,392	-0.14%
2018/03/07	15	24.95	11	25.09	25.20	4	1,371	0.29%
2018/03/06	4	24.80	9	25.01	24.70	-5	1,341	-0.37%
2018/03/05	16	24.82	0	0.00	24.65	16	1,345	1.19%
2018/03/02	0	0.00	2	25.00	24.95	-2	1,340	-0.15%
2018/03/01	2	24.85	5	24.87	24.85	-3	1,341	-0.22%
2018/02/27	4	24.73	0	0.00	24.90	4	1,329	0.30%
2018/02/26	6	24.78	5	24.91	25.00	1	1,315	0.08%
2018/02/23	4	24.70	5	25.24	24.65	-1	1,306	-0.08%
2018/02/22	5	24.70	3	25.68	25.10	2	1,284	0.16%
2018/02/21	1	24.60	0	0.00	25.00	1	1,261	0.08%
2018/02/12	2	25.20	12	25.76	24.95	-10	1,243	-0.80%
2018/02/09	11	25.63	6	25.32	25.35	5	1,192	0.42%
2018/02/08	9	24.79	9	24.63	25.15	0	1,084	0.00%
2018/02/07	2	22.93	6	23.63	22.90	-4	999	-0.40%
2018/02/06	38	22.95	17	23.41	22.95	21	986	2.13%
2018/02/05	4	23.13	4	23.38	23.20	0	950	0.00%
2018/02/02	42	23.16	5	23.39	23.05	37	939	3.94%
2018/02/01	8	23.64	6	24.02	23.30	2	943	0.21%
2018/01/31	9	23.69	2	23.95	23.70	7	945	0.74%
2018/01/30	4	23.95	24	24.36	23.80	-20	970	-2.06%
2018/01/29	10	24.00	0	0.00	24.75	10	961	1.04%
2018/01/24	1	23.55	11	23.75	24.05	-10	877	-1.14%
2018/01/23	17	24.92	4	24.83	24.25	13	837	1.55%
2018/01/22	10	22.78	5	22.93	23.15	5	709	0.70%
2018/01/18	0	0.00	2	21.10	21.10	-2	621	-0.32%
2018/01/16	2	21.58	0	0.00	21.40	2	624	0.32%
2018/01/15	1	21.00	0	0.00	21.40	1	619	0.16%
2018/01/10	0	0.00	2	21.45	21.40	-2	608	-0.33%
2018/01/04	30	21.80	0	0.00	21.80	30	608	4.93%
2018/01/03	0	0.00	3	21.77	21.80	-3	611	-0.49%
2018/01/02	0	0.00	11	21.70	21.70	-11	618	-1.78%