東森 (2614)-國泰-板橋券商分點個股進出

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
17.95
漲跌
▼0.05
漲幅
-0.28%
成交量
1,604張
產業
上市其他類股
483人加入追蹤

立即追蹤
本地時間:14:30

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

東森 (2614)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/12/03	13.6	17.54	5.4	17.81	17.95	8.3	750	1.10%
2024/12/02	1.4	18.20	3	18.12	18.00	-1.6	733	-0.22%
2024/11/29	0.1	18.35	1	18.35	18.35	-0.9	732	-0.13%
2024/11/28	0.7	18.37	0	0.00	18.40	0.7	736	0.10%
2024/11/27	0.4	18.74	20.9	18.54	18.50	-20.5	738	-2.78%
2024/11/26	0.2	18.87	0	0.00	18.80	0.2	743	0.03%
2024/11/25	11.1	19.00	0.8	18.76	19.00	10.3	753	1.36%
2024/11/22	0.4	18.36	1	18.50	18.40	-0.6	766	-0.08%
2024/11/21	0.3	18.19	10.1	18.15	18.35	-9.8	784	-1.25%
2024/11/20	12.2	18.20	0	0.00	18.20	12.2	804	1.51%
2024/11/19	0.2	18.20	0	0.00	18.25	0.2	814	0.02%
2024/11/18	0	18.20	0	0.00	18.25	0	816	0.01%
2024/11/15	0.1	18.25	0	0.00	18.30	0.1	820	0.01%
2024/11/14	8.1	18.03	3.4	18.00	18.15	4.7	825	0.57%
2024/11/13	6.3	18.03	3	18.20	18.15	3.3	818	0.40%
2024/11/12	7.1	18.46	11.8	18.38	18.30	-4.7	822	-0.57%
2024/11/11	0.7	18.64	1.6	18.54	18.50	-0.9	820	-0.11%
2024/11/08	0.9	18.82	1	18.70	18.65	-0.1	820	-0.01%
2024/11/07	0.2	18.91	0	0.00	18.85	0.2	825	0.03%
2024/11/06	0.3	18.75	0	0.00	18.65	0.3	829	0.04%
2024/11/05	0.1	18.71	0	0.00	18.80	0.1	846	0.01%
2024/11/04	3.3	18.74	0.8	18.88	18.75	2.5	876	0.28%
2024/11/01	0.1	18.85	0	0.00	19.15	0.1	897	0.01%
2024/10/30	1.3	18.97	7	19.03	18.85	-5.7	912	-0.63%
2024/10/29	18	19.73	9.4	19.78	19.35	8.6	930	0.92%
2024/10/28	7.6	19.01	1.4	19.34	19.35	6.2	846	0.73%
2024/10/25	9.1	18.74	10	18.70	18.75	-0.9	801	-0.11%
2024/10/24	4.3	18.72	0.1	18.60	18.50	4.2	797	0.53%
2024/10/23	0.1	18.35	22.7	18.26	18.65	-22.6	775	-2.91%
2024/10/22	0.4	18.24	3	18.25	18.25	-2.6	765	-0.33%
2024/10/21	1.5	18.22	2	18.25	18.30	-0.5	782	-0.06%
2024/10/18	0.9	18.32	0	0.00	18.20	0.9	800	0.11%
2024/10/17	0.9	18.37	0.2	18.35	18.30	0.7	847	0.08%
2024/10/16	1.2	18.22	1	18.32	18.20	0.2	888	0.02%
2024/10/15	4.7	18.39	3.2	18.47	18.30	1.4	898	0.16%
2024/10/14	0.5	18.49	0	0.00	18.50	0.5	910	0.05%
2024/10/11	1.8	18.37	0	0.00	18.50	1.8	918	0.20%
2024/10/09	43	18.48	34.4	18.39	18.30	8.7	917	0.94%
2024/10/08	3.7	18.97	3	19.07	18.90	0.7	885	0.08%
2024/10/07	1.6	19.08	0	0.00	19.15	1.6	897	0.18%
2024/10/04	0.8	19.32	0.1	19.35	19.10	0.7	945	0.07%
2024/10/01	2.2	19.31	2	19.40	19.35	0.2	968	0.02%
2024/09/30	1.4	19.41	0	0.00	19.40	1.4	991	0.14%
2024/09/27	0	19.40	0	0.00	19.50	0	1,035	0.00%
2024/09/26	2.2	19.24	5	19.30	19.20	-2.8	1,077	-0.26%
2024/09/25	0.3	19.25	0	0.00	19.25	0.3	1,105	0.02%
2024/09/24	0.4	19.14	0	0.00	19.15	0.4	1,108	0.04%
2024/09/23	0.1	19.12	0	0.00	19.10	0.1	1,107	0.01%
2024/09/20	0.8	19.23	0	0.00	19.10	0.8	1,111	0.07%
2024/09/19	21.1	19.19	1	19.16	19.25	20.1	1,127	1.78%
2024/09/18	0.9	19.22	0.6	19.25	19.10	0.3	1,142	0.03%
2024/09/16	0.2	19.24	0.6	19.30	19.20	-0.4	1,149	-0.03%
2024/09/13	0.4	19.07	0	0.00	19.00	0.4	1,156	0.03%
2024/09/12	24.3	19.00	2	19.10	18.95	22.3	1,152	1.93%
2024/09/11	1.2	18.92	0	0.00	19.00	1.2	1,157	0.11%
2024/09/10	4.5	19.25	7.6	19.36	19.00	-3.2	1,159	-0.27%
2024/09/09	0.2	19.26	0	0.00	19.35	0.2	1,159	0.02%
2024/09/06	0.1	19.56	0	0.00	19.50	0.1	1,164	0.01%
2024/09/05	5.4	19.65	0.2	19.70	19.45	5.2	1,175	0.44%
2024/09/04	9.8	19.42	0	0.00	19.30	9.8	1,185	0.82%
2024/09/03	0.1	20.37	3	20.50	20.35	-2.9	1,174	-0.24%
2024/09/02	4	20.37	0	0.00	20.50	4	1,184	0.34%
2024/08/30	1.2	20.80	0	0.00	20.70	1.2	1,182	0.10%
2024/08/29	0.1	20.84	2.8	20.89	20.80	-2.7	1,188	-0.23%
2024/08/28	7	20.95	0	20.90	20.75	7	1,207	0.58%
2024/08/27	0.3	21.05	3	21.37	21.00	-2.7	1,220	-0.23%
2024/08/26	2.2	21.43	47.1	21.37	21.15	-44.9	1,231	-3.65%
2024/08/23	46.3	20.97	3.5	21.11	21.10	42.8	1,341	3.19%
2024/08/22	2.6	20.77	5.5	20.35	20.85	-2.9	1,386	-0.21%
2024/08/21	0.6	20.09	5.1	20.34	20.20	-4.5	1,385	-0.32%
2024/08/20	1.6	20.01	0	0.00	20.00	1.6	1,377	0.12%
2024/08/19	1.1	20.13	4.6	20.25	20.10	-3.5	1,379	-0.26%
2024/08/16	2.4	20.23	5.3	20.20	20.05	-2.9	1,374	-0.21%
2024/08/15	0.4	20.04	0	0.00	20.00	0.4	1,372	0.03%
2024/08/14	0.6	20.06	0	0.00	20.00	0.6	1,375	0.04%
2024/08/13	0	20.15	0.5	20.22	20.40	-0.5	1,376	-0.04%
2024/08/12	0.4	20.16	0	0.00	20.10	0.4	1,382	0.03%
2024/08/09	0.4	20.38	1	20.40	20.25	-0.6	1,385	-0.04%
2024/08/08	0.3	20.05	28	20.00	20.05	-27.7	1,378	-2.01%
2024/08/07	0.1	20.36	7.2	20.29	20.40	-7.1	1,372	-0.52%
2024/08/06	3.3	18.66	0	19.40	18.80	3.3	1,351	0.25%
2024/08/05	26.5	19.63	3	19.38	19.30	23.5	1,316	1.78%
2024/08/02	6.8	21.82	0	0.00	21.25	6.8	1,294	0.53%
2024/08/01	6.2	22.20	43.8	21.89	22.35	-37.6	1,271	-2.96%
2024/07/31	7.3	21.59	5.1	21.65	21.80	2.1	1,224	0.17%
2024/07/30	2.1	21.00	3	20.98	21.40	-0.9	1,211	-0.08%
2024/07/29	8.7	21.25	0	0.00	21.10	8.7	1,216	0.71%
2024/07/26	0.4	21.12	0.1	21.10	21.20	0.3	1,212	0.02%
2024/07/23	0.2	21.57	1.2	21.60	21.45	-1	1,210	-0.08%
2024/07/22	3.2	21.49	3	21.42	21.40	0.2	1,208	0.01%
2024/07/19	11.9	21.58	0.9	21.55	21.45	11.1	1,191	0.93%
2024/07/18	5.6	22.18	2.1	22.20	22.00	3.5	1,172	0.30%
2024/07/17	11.1	21.53	2.3	21.66	21.80	8.8	1,127	0.78%
2024/07/16	1.3	20.93	2.1	20.87	21.10	-0.8	1,090	-0.07%
2024/07/15	0.7	20.52	2	20.50	20.55	-1.3	1,097	-0.12%
2024/07/12	2.6	20.99	5.4	20.98	20.90	-2.8	1,088	-0.26%
2024/07/11	0.9	20.78	11	20.80	20.90	-10.1	1,086	-0.93%
2024/07/10	0	20.90	0.6	21.05	20.90	-0.5	1,103	-0.05%
2024/07/09	0.7	21.13	6.2	20.96	20.80	-5.5	1,098	-0.50%
2024/07/08	1.5	21.83	7.2	22.03	21.50	-5.6	1,089	-0.52%
2024/07/05	3.1	20.97	23	20.99	21.35	-19.8	1,042	-1.90%
2024/07/04	0.9	20.60	3	20.65	20.60	-2.1	1,021	-0.21%
2024/07/03	0.1	20.91	13.2	20.91	21.10	-13.1	999	-1.31%
2024/07/02	11.2	20.62	15.1	20.59	20.60	-3.9	965	-0.41%
2024/07/01	12.5	20.14	13	20.10	20.05	-0.5	926	-0.05%
2024/06/28	2.1	19.69	3.9	19.73	19.70	-1.8	906	-0.20%
2024/06/27	0.4	19.62	1.6	19.65	19.60	-1.1	916	-0.12%
2024/06/26	1.9	19.65	0	0.00	19.65	1.9	939	0.21%
2024/06/25	0.6	19.58	0	0.00	19.70	0.6	945	0.06%
2024/06/24	12.1	19.53	0.3	19.65	19.60	11.8	932	1.27%
2024/06/21	2.6	19.67	1.6	19.67	19.70	1	922	0.11%
2024/06/20	0.4	19.54	0.7	19.60	19.60	-0.3	918	-0.03%
2024/06/19	2.9	19.50	0	0.00	19.55	2.9	918	0.31%
2024/06/18	6.9	19.45	0	0.00	19.55	6.9	919	0.75%
2024/06/17	0.7	19.59	0	0.00	19.65	0.7	923	0.07%
2024/06/14	2.5	19.46	0	19.50	19.55	2.5	922	0.27%
2024/06/13	1.5	19.41	4	19.41	19.45	-2.5	927	-0.27%
2024/06/12	4.9	19.50	2.7	19.58	19.45	2.2	946	0.23%
2024/06/11	4.1	19.79	2.9	19.72	19.60	1.2	937	0.13%
2024/06/07	2.4	19.85	4	20.14	20.10	-1.6	937	-0.17%
2024/06/06	4.1	19.85	1.2	19.86	19.90	2.9	926	0.32%
2024/06/05	2.3	20.11	0	0.00	20.20	2.3	917	0.25%
2024/06/04	0.6	20.12	0	0.00	20.15	0.6	934	0.06%
2024/06/03	1.3	20.37	2	20.50	20.30	-0.7	937	-0.08%
2024/05/31	12.2	20.49	0	0.00	20.35	12.2	927	1.31%
2024/05/30	0.9	20.57	1.2	20.59	20.55	-0.3	912	-0.03%
2024/05/29	38.3	21.35	21.3	21.31	21.05	17	906	1.87%
2024/05/28	1.3	20.55	3.1	20.58	20.60	-1.8	777	-0.23%
2024/05/27	1.2	19.56	3.3	19.68	19.80	-2.1	721	-0.29%
2024/05/24	7.5	19.60	0	0.00	19.60	7.5	721	1.03%
2024/05/23	3.3	19.84	0	0.00	19.75	3.3	719	0.46%
2024/05/22	1.1	19.78	0	0.00	19.70	1.1	722	0.15%
2024/05/21	3.2	19.88	1.3	19.85	19.80	2	728	0.27%
2024/05/20	1.5	19.99	1.1	20.10	20.00	0.4	731	0.06%
2024/05/17	0.3	20.00	0	20.05	20.00	0.3	732	0.03%
2024/05/16	1.3	19.72	83.3	19.71	19.95	-81.9	727	-11.27%
2024/05/15	0.2	19.75	0	0.00	19.75	0.2	730	0.02%
2024/05/14	1.1	19.65	0	0.00	19.65	1.1	732	0.15%
2024/05/13	0.7	19.55	0	0.00	19.60	0.7	737	0.10%
2024/05/10	0.2	19.53	0	0.00	19.55	0.2	742	0.03%
2024/05/09	2.1	19.60	0.5	19.65	19.55	1.6	745	0.21%
2024/05/08	1.2	19.89	4.5	20.11	19.80	-3.3	744	-0.45%
2024/05/07	3.4	19.50	4.4	19.55	19.50	-1	734	-0.13%
2024/05/06	0.6	19.69	2	19.70	19.65	-1.4	733	-0.19%
2024/05/03	0.4	19.79	0	0.00	19.80	0.4	731	0.06%
2024/05/02	2.3	19.98	21.2	20.00	19.85	-18.9	730	-2.59%
2024/04/30	0.8	19.60	0	0.00	19.75	0.8	724	0.10%
2024/04/29	2.8	19.64	1	19.70	19.65	1.8	722	0.25%
2024/04/26	0.9	19.55	0	19.50	19.50	0.9	722	0.13%
2024/04/25	0.1	19.55	0.8	19.50	19.50	-0.8	725	-0.10%
2024/04/24	3.1	19.60	0	0.00	19.60	3.1	732	0.42%
2024/04/22	9.1	19.35	12	19.40	19.35	-2.9	751	-0.38%
2024/04/19	16.3	19.35	61	19.30	19.35	-44.7	749	-5.95%
2024/04/18	5.5	19.48	5	19.54	19.55	0.5	732	0.06%
2024/04/17	3.6	19.24	4	19.34	19.30	-0.4	729	-0.06%
2024/04/16	32.9	19.34	174	19.28	19.25	-141.1	742	-19.01%	大賣/鉅額交易
2024/04/15	10.1	19.72	9	19.77	19.70	1.1	726	0.16%
2024/04/12	4.3	19.75	4.2	19.84	19.95	0.2	719	0.03%
2024/04/11	1.5	19.83	1.1	19.89	19.85	0.3	713	0.05%
2024/04/10	1.2	19.88	3	19.90	19.90	-1.8	714	-0.25%
2024/04/09	0.8	19.73	0	0.00	19.70	0.8	720	0.11%
2024/04/08	16.4	19.65	4.9	19.76	19.65	11.5	721	1.59%
2024/04/03	4.7	19.82	2	19.80	19.75	2.7	719	0.38%
2024/04/02	4.7	20.05	0	20.05	20.00	4.7	717	0.66%
2024/04/01	5.2	20.64	4	20.51	20.40	1.2	714	0.16%
2024/03/29	1.1	20.20	1.6	20.46	20.25	-0.5	703	-0.07%
2024/03/28	0.2	20.21	4	20.23	20.15	-3.8	691	-0.55%
2024/03/27	0.2	19.90	0	19.93	20.05	0.2	683	0.02%
2024/03/26	2.3	20.05	0.6	19.80	20.00	1.7	679	0.24%
2024/03/25	1.3	20.01	1.6	20.02	20.00	-0.3	683	-0.05%
2024/03/22	1.1	19.81	1.6	19.96	20.00	-0.5	689	-0.07%
2024/03/21	0.3	19.87	0.1	19.90	19.95	0.2	689	0.03%
2024/03/20	37.2	19.65	0.1	19.65	19.65	37.1	689	5.37%
2024/03/19	1.6	19.79	0.1	19.85	19.90	1.5	681	0.22%
2024/03/18	2	19.81	0	0.00	20.00	2	685	0.29%
2024/03/15	36.5	19.71	21.8	19.78	19.90	14.7	690	2.13%
2024/03/14	0.5	19.91	0	0.00	20.00	0.5	672	0.07%
2024/03/13	5.5	19.91	1.6	19.87	20.00	4	677	0.59%
2024/03/12	1.3	20.22	3	20.27	20.20	-1.7	670	-0.25%
2024/03/11	0.5	20.18	0	0.00	20.10	0.5	688	0.07%
2024/03/08	11.6	19.80	6.5	19.89	20.00	5.1	719	0.71%
2024/03/07	3.7	20.15	2.9	20.13	20.15	0.8	829	0.10%
2024/03/06	16.5	20.05	10.4	20.15	20.05	6	830	0.73%
2024/03/05	4	20.21	0	0.00	20.20	4	820	0.49%
2024/03/04	15.6	20.15	9.7	20.29	20.10	5.9	822	0.72%
2024/03/01	3.7	20.17	0.6	20.31	20.25	3.1	812	0.38%
2024/02/29	11.3	20.19	3.9	20.31	20.25	7.3	822	0.89%
2024/02/27	4.2	20.48	3	20.58	20.25	1.2	827	0.14%
2024/02/26	2.5	20.85	1	20.94	20.75	1.5	852	0.18%
2024/02/23	4.5	20.89	0.2	20.90	20.80	4.3	942	0.45%
2024/02/22	1.2	21.25	1	21.20	21.05	0.2	942	0.02%
2024/02/21	0.6	21.32	0.8	21.45	21.40	-0.2	939	-0.02%
2024/02/20	6.6	21.41	5	21.30	21.30	1.6	942	0.17%
2024/02/19	0.3	21.32	0.6	21.40	21.35	-0.3	942	-0.04%
2024/02/16	4.5	21.09	0.4	21.09	21.10	4.1	942	0.44%
2024/02/15	0.8	20.50	86.1	20.30	20.35	-85.3	933	-9.14%
2024/02/05	11.6	20.55	3.7	20.63	20.75	7.9	931	0.85%
2024/02/02	3	20.87	1	20.90	20.70	2	929	0.22%
2024/02/01	0.4	21.10	0	0.00	21.10	0.4	930	0.04%
2024/01/31	0.6	20.98	1.3	21.01	20.90	-0.6	937	-0.07%
2024/01/30	30	20.90	14.5	20.87	20.80	15.5	935	1.65%
2024/01/29	0.5	21.16	0.1	21.00	21.20	0.5	938	0.05%
2024/01/26	0.3	21.06	0	0.00	21.00	0.3	944	0.03%
2024/01/25	3.5	21.12	6.3	21.14	21.00	-2.8	946	-0.29%
2024/01/24	0.2	21.35	0	0.00	21.25	0.2	950	0.02%
2024/01/23	0.2	21.12	0.3	21.11	21.10	-0.1	954	-0.01%
2024/01/22	2.1	20.95	0.2	21.15	21.00	2	959	0.20%
2024/01/19	24.4	20.71	20.2	20.65	20.75	4.2	960	0.43%
2024/01/18	5.5	20.75	3	20.78	20.65	2.6	954	0.27%
2024/01/17	21.4	20.88	0	0.00	20.85	21.4	960	2.23%
2024/01/16	4.3	21.39	3.8	21.49	21.30	0.5	951	0.05%
2024/01/15	7.5	21.67	2.7	21.83	21.65	4.8	941	0.51%
2024/01/12	5.2	21.90	0	0.00	21.85	5.2	939	0.55%
2024/01/11	0.2	21.96	0	0.00	22.05	0.2	942	0.02%
2024/01/10	2.5	21.82	0.3	22.09	21.85	2.1	945	0.23%
2024/01/09	1.1	22.31	0.4	22.25	22.10	0.7	930	0.07%
2024/01/08	39.1	22.52	0.2	22.45	22.50	39	925	4.21%
2024/01/05	0.5	22.30	0	0.00	22.35	0.5	924	0.06%
2024/01/04	3.2	22.25	2	22.31	22.15	1.2	924	0.13%
2024/01/03	3.6	22.36	1	22.47	22.30	2.6	928	0.28%
2024/01/02	3.2	22.76	0	0.00	22.65	3.2	923	0.35%
2023/12/29	0.5	22.65	0	0.00	22.65	0.5	924	0.06%
2023/12/28	0.1	22.56	0	22.65	22.65	0	930	0.00%
2023/12/27	0.1	22.54	0	0.00	22.50	0.1	954	0.01%
2023/12/26	0	22.43	0	0.00	22.40	0	963	0.00%
2023/12/25	6.6	22.35	5.7	22.45	22.15	0.9	965	0.09%
2023/12/22	0.2	22.62	1.2	22.61	22.55	-0.9	973	-0.10%
2023/12/21	1.5	22.59	1	22.67	22.55	0.5	1,033	0.05%
2023/12/20	0.5	22.54	0	0.00	22.85	0.5	1,034	0.05%
2023/12/19	3.8	22.45	0.1	22.65	22.30	3.8	1,029	0.37%
2023/12/18	11.1	23.13	6.6	22.82	22.75	4.5	1,028	0.44%
2023/12/15	1.5	22.56	2	22.60	22.70	-0.5	1,029	-0.04%
2023/12/14	1.2	22.50	25.1	22.46	22.45	-23.8	1,031	-2.31%
2023/12/13	5.4	22.55	4	22.60	22.55	1.4	1,033	0.13%
2023/12/12	5.7	22.79	3	22.87	22.60	2.7	1,038	0.26%
2023/12/11	2.4	23.01	0	0.00	22.95	2.4	1,037	0.23%
2023/12/08	0.2	23.14	3	23.13	23.05	-2.8	1,040	-0.27%
2023/12/07	2	23.20	0	0.00	23.15	2	1,044	0.19%
2023/12/06	1.7	23.27	0	0.00	23.10	1.7	1,071	0.16%
2023/12/05	3.9	23.61	2	23.85	23.50	1.9	1,124	0.17%
2023/12/04	6.2	24.61	15.3	24.47	24.20	-9.1	1,480	-0.61%
2023/12/01	3.2	23.70	8.1	23.80	23.75	-4.9	1,379	-0.36%
2023/11/30	0.4	23.22	14	23.19	23.25	-13.6	1,423	-0.95%
2023/11/29	2.5	23.19	0.1	23.45	23.15	2.4	1,443	0.17%
2023/11/28	0.4	23.45	0	0.00	23.50	0.4	1,449	0.03%
2023/11/27	7.1	23.61	5.6	23.82	23.45	1.6	1,459	0.11%
2023/11/24	10.2	23.62	0	0.00	23.55	10.2	1,456	0.70%
2023/11/22	5.5	23.93	17.7	24.09	24.15	-12.2	1,476	-0.83%
2023/11/21	0.5	22.35	0.6	22.40	22.40	-0.2	1,413	-0.01%
2023/11/20	4.6	22.47	2.7	22.42	22.40	1.9	1,427	0.13%
2023/11/17	1	22.40	1	22.45	22.45	0	1,477	0.00%
2023/11/16	0.1	22.22	0.6	22.34	22.30	-0.5	1,498	-0.03%
2023/11/15	0.7	22.13	5	22.10	22.20	-4.3	1,532	-0.28%
2023/11/14	1.2	22.09	15	22.05	22.00	-13.8	1,550	-0.89%
2023/11/13	0.8	22.09	0.6	22.10	22.05	0.2	1,571	0.01%
2023/11/10	15.3	22.20	3.2	22.15	22.15	12.1	1,603	0.76%
2023/11/09	1.3	22.43	1.6	22.45	22.40	-0.4	1,617	-0.02%
2023/11/08	6.2	22.45	2.1	22.44	22.60	4.1	1,634	0.25%
2023/11/07	1.1	22.39	0	0.00	22.30	1.1	1,631	0.07%
2023/11/06	0.4	22.52	0.2	22.52	22.50	0.2	1,643	0.01%
2023/11/03	0	22.35	2.2	22.40	22.40	-2.2	1,645	-0.13%
2023/11/02	2.4	22.14	7.3	22.16	22.20	-4.9	1,648	-0.30%
2023/11/01	14.2	22.20	0.5	21.85	22.10	13.7	1,666	0.82%
2023/10/31	3	21.89	14.4	22.05	21.85	-11.4	1,683	-0.67%
2023/10/30	1.5	22.19	1	22.30	22.25	0.4	1,688	0.03%
2023/10/27	0.3	21.75	13	21.85	21.90	-12.7	1,690	-0.75%
2023/10/26	0.8	21.49	0	0.00	21.35	0.8	1,695	0.05%
2023/10/25	13.4	21.65	16.1	21.95	21.75	-2.7	1,717	-0.16%
2023/10/24	1.4	21.23	0	0.00	21.20	1.4	1,721	0.08%
2023/10/23	0.9	21.21	0	0.00	21.10	0.9	1,754	0.05%
2023/10/20	10.5	20.90	7	21.00	21.00	3.5	1,805	0.19%
2023/10/19	15.3	21.10	2	21.33	21.05	13.3	1,863	0.71%
2023/10/18	7.5	21.49	2	21.56	21.40	5.4	1,892	0.29%
2023/10/17	2.3	21.96	0.1	22.00	21.90	2.2	1,902	0.12%
2023/10/16	1.9	22.06	3.9	22.14	21.90	-2	1,916	-0.11%
2023/10/13	2.4	22.26	0	0.00	22.20	2.4	1,923	0.12%
2023/10/12	3.2	22.39	2.6	22.50	22.35	0.6	1,958	0.03%
2023/10/11	3.5	22.70	1.3	22.90	22.40	2.1	2,015	0.11%
2023/10/06	0.6	23.14	12.4	23.22	23.05	-11.7	2,026	-0.58%
2023/10/05	0.7	23.20	0.1	23.35	23.20	0.6	2,036	0.03%
2023/10/04	0.3	23.20	0.3	23.35	23.20	0	2,046	0.00%
2023/10/03	2.2	22.70	1.3	23.40	23.75	0.8	2,052	0.04%
2023/10/02	0.2	22.46	4.6	22.33	22.70	-4.5	2,033	-0.22%
2023/09/28	1.3	22.29	2.1	22.45	22.35	-0.8	2,030	-0.04%
2023/09/27	2.6	22.64	1	22.35	22.40	1.6	2,034	0.08%
2023/09/26	15.7	23.15	4.1	23.10	23.10	11.7	2,044	0.57%
2023/09/25	1.4	22.01	0	0.00	22.00	1.4	1,989	0.07%
2023/09/22	0.7	21.97	0	0.00	21.90	0.7	1,999	0.04%
2023/09/21	3.7	22.05	3.5	22.08	21.85	0.2	2,002	0.01%
2023/09/20	3.3	22.38	3.5	22.52	22.30	-0.2	2,009	-0.01%
2023/09/19	1.5	22.65	3.1	22.64	22.60	-1.5	2,026	-0.07%
2023/09/18	0.8	22.86	0.1	22.82	22.95	0.7	2,050	0.03%
2023/09/15	6.2	22.91	3	23.03	22.80	3.3	2,070	0.16%
2023/09/14	2.6	23.20	2	23.05	23.20	0.6	2,076	0.03%
2023/09/13	3.9	23.16	1.7	23.26	23.00	2.2	2,090	0.11%
2023/09/12	1.8	23.35	1.9	23.40	23.30	-0.1	2,102	-0.01%
2023/09/11	11.8	23.64	56.2	23.43	23.45	-44.4	2,103	-2.11%
2023/09/08	10.8	24.13	9	24.56	23.85	1.8	2,083	0.09%
2023/09/07	60.6	26.58	101.1	26.29	25.45	-40.6	2,057	-1.97%	大賣/
2023/09/06	0	0.00	5.3	25.50	25.50	-5.3	1,690	-0.31%
2023/09/05	0.8	23.20	44.9	23.14	23.20	-44.1	1,687	-2.62%
2023/09/04	5.8	20.36	4.6	20.49	21.10	1.2	1,651	0.07%
2023/09/01	2.4	20.32	1.7	20.54	20.75	0.7	1,641	0.04%
2023/08/31	11.5	20.25	7.5	20.28	20.25	4	1,648	0.24%
2023/08/30	2.7	20.43	9	20.51	20.60	-6.3	1,650	-0.38%
2023/08/29	26.2	20.43	9.1	20.35	20.15	17	1,649	1.03%
2023/08/28	32.4	21.68	36.6	21.54	21.35	-4.2	1,626	-0.26%
2023/08/16	13.5	14.84	9.6	14.88	14.90	3.8	1,606	0.24%
2023/08/15	11.5	15.02	54	15.04	15.00	-42.5	1,589	-2.67%
2023/08/14	24	15.17	8.4	15.30	15.00	15.6	1,579	0.99%
2023/08/11	23.8	15.93	7.6	16.04	15.80	16.2	1,535	1.06%
2023/08/10	12.1	16.40	22	16.46	16.20	-9.9	1,523	-0.65%
2023/08/09	2.6	16.83	1	16.90	16.80	1.6	1,490	0.11%
2023/08/08	2.9	16.96	1	17.35	17.15	1.9	1,471	0.13%
2023/08/07	2	16.99	80	17.20	17.25	-78.1	1,460	-5.34%
2023/08/04	43.1	16.85	2.9	16.90	16.85	40.2	1,428	2.81%
2023/08/02	3.1	16.94	0	0.00	16.85	3.1	1,425	0.22%
2023/08/01	1.8	17.08	0.9	17.15	17.10	0.9	1,430	0.06%
2023/07/31	3	17.18	0.2	17.25	17.10	2.8	1,489	0.19%
2023/07/28	0.7	17.15	0.1	17.20	17.20	0.6	1,487	0.04%
2023/07/27	1.6	17.08	84.6	17.06	17.10	-83	1,492	-5.56%
2023/07/26	1.3	17.10	1	17.25	17.15	0.3	1,492	0.02%
2023/07/25	13.6	17.12	3	16.99	17.05	10.6	1,482	0.71%
2023/07/24	4.3	16.87	0.9	16.95	16.80	3.4	1,469	0.23%
2023/07/21	1	17.14	3	17.10	16.95	-2	1,473	-0.14%
2023/07/20	1.8	17.19	0	0.00	17.20	1.8	1,490	0.12%
2023/07/19	6.8	17.41	11	17.28	17.10	-4.2	1,504	-0.28%
2023/07/18	12.4	17.00	0	17.05	16.95	12.4	1,506	0.82%
2023/07/17	11.1	16.88	3.6	17.20	17.30	7.5	1,519	0.49%
2023/07/14	127.7	16.86	59.6	16.87	16.90	68.1	1,501	4.54%	大買/
2023/07/13	77.9	17.32	121.1	17.38	17.20	-43.2	1,489	-2.90%	大賣/
2023/07/12	30.3	17.95	21.6	18.02	17.85	8.6	1,487	0.58%
2023/07/11	18.1	18.16	4	18.16	18.15	14.1	1,520	0.93%
2023/07/10	3.3	18.20	1.9	18.29	18.20	1.4	1,571	0.09%
2023/07/07	6.3	18.22	9	18.26	18.40	-2.7	1,632	-0.17%
2023/07/06	16.3	18.40	5.4	18.35	18.45	11	1,672	0.66%
2023/07/05	6.5	18.76	10.1	18.75	18.75	-3.6	1,661	-0.22%
2023/07/04	5.8	18.18	0.8	18.25	18.15	5	1,619	0.31%
2023/07/03	3.9	18.21	12	18.20	18.20	-8.1	1,618	-0.50%
2023/06/30	7.8	18.23	0	18.30	18.20	7.8	1,631	0.48%
2023/06/29	18.3	18.23	1.5	18.30	18.25	16.8	1,633	1.03%
2023/06/28	2.9	18.38	0	18.45	18.30	2.9	1,646	0.17%
2023/06/27	13.9	18.37	1.6	18.40	18.35	12.3	1,663	0.74%
2023/06/26	29.9	18.44	4	18.40	18.45	25.9	1,669	1.55%
2023/06/21	40.7	18.45	9.3	18.54	18.50	31.4	1,692	1.85%
2023/06/20	1.5	18.31	0	0.00	18.30	1.5	1,695	0.09%
2023/06/19	6.5	18.37	0.3	18.40	18.40	6.1	1,742	0.35%
2023/06/16	0.4	18.47	3	18.50	18.50	-2.7	1,759	-0.15%
2023/06/15	4.5	18.46	0	0.00	18.45	4.5	1,788	0.25%
2023/06/14	10.9	18.51	1	18.55	18.50	9.9	1,840	0.54%
2023/06/13	4.7	18.73	0	0.00	18.70	4.7	2,032	0.23%
2023/06/12	6.2	18.77	7	18.76	18.70	-0.8	2,297	-0.03%
2023/06/09	10.6	18.35	0	18.30	18.50	10.6	2,288	0.46%
2023/06/08	8.7	18.32	1	18.35	18.40	7.7	2,291	0.33%
2023/06/07	132.1	18.51	1.2	18.55	18.50	130.9	2,315	5.65%	大買/鉅額交易
2023/06/06	10.3	18.57	4	18.63	18.55	6.3	2,310	0.27%
2023/06/05	2.5	18.64	2	18.65	18.70	0.5	2,313	0.02%
2023/06/02	14.1	18.60	42.9	18.60	18.55	-28.7	2,317	-1.24%
2023/06/01	10.3	18.79	2	18.75	18.80	8.3	2,300	0.36%
2023/05/31	120.2	18.91	4	19.00	18.90	116.2	2,291	5.07%	大買/鉅額交易
2023/05/30	2.5	19.18	2.2	19.20	19.05	0.3	2,280	0.01%
2023/05/29	1.1	18.99	3.6	19.01	19.10	-2.5	2,294	-0.11%
2023/05/26	2.4	18.92	7	18.90	18.90	-4.6	2,306	-0.20%
2023/05/25	3.1	19.03	0	0.00	19.05	3.1	2,311	0.13%
2023/05/24	1.8	19.17	5	19.27	19.20	-3.2	2,322	-0.14%
2023/05/23	1.4	19.31	2.9	19.32	19.35	-1.5	2,339	-0.06%
2023/05/22	2.2	19.10	0	0.00	19.10	2.2	2,357	0.09%
2023/05/19	1.1	19.14	1.6	19.13	19.10	-0.5	2,360	-0.02%
2023/05/18	25.1	19.17	0	0.00	19.20	25.1	2,367	1.06%
2023/05/17	5.5	19.24	1	19.25	19.20	4.5	2,374	0.19%
2023/05/16	4	19.28	7	19.33	19.25	-3	2,374	-0.13%
2023/05/15	5	18.95	7	19.04	19.15	-2	2,379	-0.08%
2023/05/12	10.1	19.05	4	19.05	19.05	6.1	2,456	0.25%
2023/05/11	0.2	19.08	0	0.00	19.00	0.2	2,496	0.01%
2023/05/10	4.2	19.17	3	19.10	19.15	1.2	2,580	0.04%
2023/05/08	17	19.70	0	0.00	19.55	17	2,645	0.64%
2023/05/05	7	19.64	28.8	19.65	19.85	-21.8	2,744	-0.80%
2023/05/04	1	19.05	4.7	19.06	19.10	-3.7	2,809	-0.13%
2023/05/03	0	18.95	2	19.15	19.05	-2	3,015	-0.07%
2023/05/02	0	19.05	0	0.00	19.00	0	3,057	0.00%
2023/04/28	1	19.15	10	19.08	19.05	-9	3,082	-0.29%
2023/04/27	0.3	18.90	0	0.00	19.00	0.3	3,202	0.01%
2023/04/26	2	18.98	3	18.97	18.95	-1	3,246	-0.03%
2023/04/25	8	19.33	5	19.28	19.15	3	3,297	0.09%
2023/04/24	45.5	19.42	2.9	19.53	19.65	42.6	3,327	1.28%
2023/04/21	4	19.30	2	19.28	19.25	2	3,428	0.06%
2023/04/20	0.7	19.34	6	19.47	19.50	-5.3	3,437	-0.15%
2023/04/19	1	19.25	3	19.32	19.25	-2	3,456	-0.06%
2023/04/18	2.4	19.27	0	0.00	19.25	2.4	3,537	0.07%
2023/04/17	3.1	19.85	43.1	19.85	19.80	-40	3,775	-1.06%
2023/04/14	14.5	19.41	18	19.50	19.70	-3.5	3,787	-0.09%
2023/04/13	6.7	19.21	0	0.00	19.20	6.7	3,763	0.18%
2023/04/12	301	19.20	48	19.20	19.25	253	3,751	6.74%	大買/鉅額交易
2023/04/11	38.6	18.54	54.8	18.50	18.65	-16.2	3,737	-0.43%
2023/04/10	19.3	18.72	3	18.78	18.70	16.3	3,896	0.42%
2023/04/07	11.1	18.87	0	0.00	18.90	11.1	4,058	0.27%
2023/04/06	7.3	18.90	0	18.90	18.85	7.3	4,097	0.18%
2023/03/31	7.2	18.80	5.1	18.85	18.80	2.1	4,134	0.05%
2023/03/30	5.2	18.89	0.1	18.85	18.90	5.2	4,156	0.12%
2023/03/29	12.1	18.99	6.9	18.95	18.90	5.2	4,189	0.12%
2023/03/28	42.2	19.05	0	19.30	19.00	42.2	4,241	0.99%
2023/03/27	5.3	19.30	2	19.35	19.25	3.3	4,303	0.08%
2023/03/24	25.5	19.24	4	19.20	19.20	21.5	4,379	0.49%
2023/03/23	4.1	19.40	6	19.48	19.45	-1.9	4,539	-0.04%
2023/03/22	65.3	19.41	62.2	19.37	19.25	3.1	4,685	0.07%
2023/03/21	3.6	19.67	10.4	19.78	19.65	-6.8	4,725	-0.14%
2023/03/20	0.4	19.45	9.7	19.47	19.55	-9.3	4,837	-0.19%
2023/03/17	24.3	19.10	6	19.19	19.30	18.3	5,112	0.36%
2023/03/16	18.2	18.86	47.5	19.14	18.70	-29.2	5,679	-0.51%
2023/03/15	103.2	20.03	132	20.15	19.95	-28.9	6,018	-0.48%	大買/大賣/
2023/03/14	4.1	22.08	1	22.15	22.05	3.1	6,030	0.05%
2023/03/13	8.1	22.11	0	0.00	22.40	8.1	6,070	0.13%
2023/03/10	32.4	22.63	3	22.53	22.60	29.4	6,065	0.48%
2023/03/09	6.2	23.30	14	23.25	23.10	-7.8	6,050	-0.13%
2023/03/08	1.2	23.38	27.6	23.28	23.25	-26.5	6,071	-0.44%
2023/03/07	6.1	23.40	1	23.45	23.35	5.1	6,075	0.08%
2023/03/06	0.6	23.45	37.9	23.52	23.45	-37.3	6,075	-0.61%
2023/03/03	0	23.16	4.6	23.24	23.25	-4.5	6,065	-0.07%
2023/03/02	1	23.00	2.1	23.05	23.10	-1.1	6,069	-0.02%
2023/03/01	22.6	23.01	10	22.85	22.85	12.6	6,067	0.21%
2023/02/24	15	23.37	5	23.45	23.25	10	6,063	0.16%
2023/02/23	30.7	23.40	1	23.55	23.45	29.7	6,062	0.49%
2023/02/22	6.1	23.27	12	23.33	23.30	-5.9	6,063	-0.10%
2023/02/21	47.5	23.50	18	23.88	23.50	29.5	6,063	0.49%
2023/02/20	3	23.63	0.5	23.70	23.75	2.5	6,088	0.04%
2023/02/17	0	23.30	0.3	23.25	23.30	-0.2	6,098	0.00%
2023/02/16	4	23.35	10	23.34	23.35	-6	6,134	-0.10%
2023/02/15	1	23.25	0	0.00	23.10	1	6,187	0.02%
2023/02/14	2	23.20	0	0.00	23.25	2	6,205	0.03%
2023/02/13	1	23.10	0.8	23.05	23.10	0.2	6,234	0.00%
2023/02/10	12.5	23.33	1.1	23.15	23.10	11.4	6,265	0.18%
2023/02/09	14	23.96	2	24.08	23.80	12	6,282	0.19%
2023/02/08	12.4	24.20	0	0.00	24.10	12.4	6,321	0.20%
2023/02/07	8	24.27	7.2	24.47	24.30	0.9	6,453	0.01%
2023/02/06	3	24.52	4	24.66	24.50	-1	6,532	-0.02%
2023/02/03	5	24.92	5	24.84	24.80	0	6,858	0.00%
2023/02/02	138.6	24.55	220	24.42	24.50	-81.4	6,836	-1.19%	大買/大賣/
2023/02/01	149	24.59	15	24.66	24.95	134	6,796	1.97%	大買/鉅額交易
2023/01/31	3	23.97	3	23.95	23.95	0	6,600	0.00%
2023/01/30	0	0.00	1.7	23.75	23.70	-1.7	6,563	-0.03%
2023/01/17	11	23.83	5.9	23.92	23.65	5.1	6,542	0.08%
2023/01/16	10.5	23.75	12	23.72	23.60	-1.5	6,438	-0.02%
2023/01/13	15.7	23.81	19.1	23.61	23.80	-3.4	6,418	-0.05%
2023/01/12	2	23.53	2.8	23.90	23.50	-0.8	6,403	-0.01%
2023/01/11	8	24.07	38.6	23.85	23.95	-30.6	6,362	-0.48%
2023/01/10	9	23.46	2	23.63	23.45	7	6,266	0.11%
2023/01/09	12	23.52	5	23.62	23.45	7	6,274	0.11%
2023/01/06	6	23.81	6.7	23.88	23.65	-0.7	6,259	-0.01%
2023/01/05	32.3	24.08	67.3	24.07	23.85	-35	6,195	-0.57%
2023/01/04	9.1	23.34	49	22.98	23.45	-39.9	5,933	-0.67%
2023/01/03	12	22.99	3.2	23.01	22.85	8.8	5,890	0.15%
2022/12/30	9.2	23.51	43.1	23.63	23.35	-33.9	5,865	-0.58%
2022/12/29	9	23.86	10	23.81	23.60	-1	5,821	-0.02%
2022/12/28	127	24.17	50.5	24.04	23.85	76.5	5,774	1.33%	大買/
2022/12/27	35.1	23.93	24.2	23.98	24.10	10.9	5,580	0.20%
2022/12/26	2	23.35	0	0.00	23.30	2	5,412	0.04%
2022/12/23	2	23.30	4	23.38	23.30	-2	5,395	-0.04%
2022/12/22	4	23.20	3	23.17	22.90	1	5,390	0.02%
2022/12/21	3	22.98	4	22.76	22.75	-1	5,389	-0.02%
2022/12/20	6.1	22.63	19	23.09	22.30	-12.9	5,371	-0.24%
2022/12/19	13	23.54	7.1	23.32	23.15	5.9	5,344	0.11%
2022/12/16	2	23.18	3	23.33	23.15	-1	5,275	-0.02%
2022/12/15	17	23.98	45	23.88	23.70	-28	5,206	-0.54%
2022/12/14	20.4	23.34	28.1	23.47	23.25	-7.7	5,043	-0.15%
2022/12/13	23	22.85	21.3	22.94	22.75	1.7	4,876	0.03%
2022/12/12	64	23.10	175.1	22.75	22.60	-111.1	4,806	-2.31%	大賣/鉅額交易
2022/12/09	157.1	24.23	45.4	24.05	23.60	111.8	4,684	2.39%	大買/鉅額交易
2022/12/08	106.6	23.80	93.2	23.99	23.80	13.4	4,381	0.31%	大買/
2022/12/07	64.1	22.87	63	22.85	22.75	1.1	3,758	0.03%
2022/12/06	22	22.68	36.1	23.33	23.75	-14.1	3,216	-0.44%
2022/12/05	0.1	21.50	0	0.00	21.60	0.1	2,923	0.00%
2022/12/02	6	21.27	1	21.30	21.30	5	2,894	0.17%
2022/12/01	1	21.35	1	21.35	21.30	0	2,897	0.00%
2022/11/30	9.5	21.08	6.8	21.00	21.20	2.8	2,904	0.09%
2022/11/29	0	0.00	7.9	20.69	20.65	-7.9	2,893	-0.27%
2022/11/28	6.1	20.28	0	0.00	20.50	6.1	2,892	0.21%
2022/11/25	2.2	20.49	2	20.65	20.40	0.2	2,908	0.01%
2022/11/24	5.7	20.29	52	20.48	20.40	-46.3	2,902	-1.60%
2022/11/23	2.6	20.30	0	0.00	20.50	2.6	2,897	0.09%
2022/11/22	34.1	20.19	10	20.40	20.10	24.1	2,914	0.83%
2022/11/21	25.1	20.80	1	20.70	20.60	24.1	2,901	0.83%
2022/11/18	3	20.90	0	0.00	20.80	3	2,897	0.10%
2022/11/17	0	21.10	0	0.00	21.05	0	2,915	0.00%
2022/11/16	2.5	20.90	4	20.91	20.70	-1.5	2,918	-0.05%
2022/11/15	17.5	21.32	3.5	21.19	21.30	14	2,936	0.48%
2022/11/14	6.7	21.72	5	21.50	21.55	1.7	2,917	0.06%
2022/11/11	5.3	21.25	19	21.34	21.05	-13.7	2,896	-0.47%
2022/11/10	7.2	21.34	0.3	21.55	21.05	6.9	2,848	0.24%
2022/11/09	12.1	21.62	3	21.58	21.55	9.1	2,836	0.32%
2022/11/08	1	21.90	19	21.85	21.65	-18	2,839	-0.64%
2022/11/07	53.1	21.94	33	21.85	21.80	20.1	2,837	0.71%
2022/11/04	34.2	21.94	22	21.65	21.75	12.2	2,814	0.43%
2022/11/03	27	21.99	43.9	22.10	21.90	-16.9	2,758	-0.61%
2022/11/02	7.7	21.53	3.5	21.66	21.35	4.2	2,563	0.16%
2022/11/01	80.1	21.70	63.9	21.88	21.55	16.2	2,485	0.65%
2022/10/31	1	20.80	19.4	20.33	20.80	-18.3	2,162	-0.85%
2022/10/28	14	19.53	4	20.10	18.95	10	2,145	0.47%
2022/10/27	0	19.35	0	0.00	19.65	0	2,117	0.00%
2022/10/26	1.1	19.26	0.9	19.05	19.25	0.2	2,220	0.01%
2022/10/25	2.1	19.20	1.2	19.18	19.05	0.9	2,696	0.03%
2022/10/24	0.1	19.15	12	19.26	19.05	-11.9	2,840	-0.42%
2022/10/21	2	19.00	1	18.75	18.60	1	2,840	0.04%
2022/10/20	11.1	19.10	7	19.35	19.05	4.1	2,845	0.14%
2022/10/19	1.1	19.85	0	0.00	19.95	1.1	2,822	0.04%
2022/10/18	1	20.05	6	19.93	20.05	-5	2,842	-0.18%
2022/10/17	0.1	19.00	0	0.00	19.30	0.1	2,901	0.00%
2022/10/14	10	19.50	8	19.50	19.60	2	2,905	0.07%
2022/10/13	1.2	19.84	0	0.00	19.00	1.2	2,904	0.04%
2022/10/12	1	20.00	1.9	19.97	20.15	-0.9	2,904	-0.03%
2022/10/11	0	0.00	1	19.90	19.80	-1	2,924	-0.03%
2022/10/07	0	0.00	10.3	20.70	20.55	-10.3	2,934	-0.35%
2022/10/06	0.1	20.30	18.5	20.41	20.45	-18.4	2,960	-0.62%
2022/10/05	0.8	20.40	1.8	20.30	20.40	-1	2,993	-0.03%
2022/10/04	1	20.30	5	20.55	20.45	-4	3,039	-0.13%
2022/10/03	0.2	20.05	0	0.00	20.15	0.2	3,075	0.01%
2022/09/30	1	19.45	0.6	19.57	19.85	0.4	3,085	0.01%
2022/09/29	1	19.80	7.1	20.04	19.90	-6.1	3,062	-0.20%
2022/09/28	2.5	19.38	2	19.38	19.00	0.5	3,039	0.02%
2022/09/27	0.3	19.80	1.1	20.29	20.35	-0.8	3,014	-0.03%
2022/09/26	1.2	20.00	43	20.19	19.80	-41.8	3,022	-1.38%
2022/09/23	2.2	21.02	0	0.00	20.75	2.2	3,007	0.07%
2022/09/22	0.4	21.03	2.4	20.96	21.15	-2	3,043	-0.07%
2022/09/21	1.1	21.67	0.1	21.50	21.40	1	3,095	0.03%
2022/09/20	1.3	21.56	2.7	21.59	21.45	-1.4	3,122	-0.04%
2022/09/19	0.3	21.68	0	0.00	21.40	0.3	3,148	0.01%
2022/09/16	1.1	22.00	3	22.05	22.00	-1.9	3,140	-0.06%
2022/09/15	1.3	22.51	0	0.00	22.40	1.3	3,156	0.04%
2022/09/14	0.4	22.39	0	0.00	22.40	0.4	3,173	0.01%
2022/09/13	3.3	22.98	11	22.86	22.80	-7.7	3,194	-0.24%
2022/09/12	1	22.90	1	22.90	22.90	0	3,220	0.00%
2022/09/08	0	0.00	0.3	22.35	22.30	-0.3	3,258	-0.01%
2022/09/07	1.1	21.99	1.9	22.03	21.95	-0.8	3,274	-0.02%
2022/09/06	14.2	22.65	5.5	22.28	22.20	8.7	3,302	0.26%
2022/09/05	0	0.00	19.1	23.03	22.90	-19.1	3,282	-0.58%
2022/09/02	2.1	23.75	7	23.57	23.45	-4.9	3,299	-0.15%
2022/09/01	6.2	23.84	0	0.00	23.80	6.2	3,304	0.19%
2022/08/31	1.1	24.37	5.7	24.24	24.45	-4.6	3,303	-0.14%
2022/08/30	1.1	24.19	0.4	24.15	24.05	0.7	3,312	0.02%
2022/08/29	1.3	24.15	9.3	24.02	24.00	-8	3,321	-0.24%
2022/08/26	3.3	25.10	2	25.18	25.05	1.3	3,302	0.04%
2022/08/25	10.5	25.24	2.3	25.18	25.00	8.2	3,307	0.25%
2022/08/24	8.8	25.30	11.9	25.53	25.00	-3.1	3,323	-0.09%
2022/08/23	7.2	25.96	21	25.89	25.80	-13.8	3,304	-0.42%
2022/08/22	17	27.15	22.9	27.34	26.60	-5.9	3,317	-0.18%
2022/08/10	5	24.30	3	24.42	24.30	2	3,285	0.06%
2022/08/09	12.1	24.34	3	24.30	24.30	9.1	3,285	0.28%
2022/08/08	1	23.85	2	23.87	23.90	-1	3,299	-0.03%
2022/08/05	3.1	24.25	31	24.25	24.15	-27.9	3,325	-0.84%
2022/08/04	8.2	23.73	0	23.58	23.75	8.2	3,394	0.24%
2022/08/03	8	24.45	5	24.39	24.10	3	3,404	0.09%
2022/08/02	17.3	24.76	13	24.77	24.75	4.3	3,406	0.13%
2022/08/01	5	26.09	2	26.10	26.00	3	3,443	0.09%
2022/07/29	9	26.42	7	26.37	26.40	2	3,457	0.06%
2022/07/28	8.1	26.51	19	26.98	26.30	-10.9	3,454	-0.32%
2022/07/27	5	26.30	9	26.61	26.80	-4	3,449	-0.12%
2022/07/26	38.1	26.89	29	26.86	26.60	9.1	3,437	0.26%
2022/07/25	16	26.76	4	26.83	26.55	12	3,401	0.35%
2022/07/22	19	27.31	25.1	27.39	27.30	-6.1	3,404	-0.18%
2022/07/21	60	27.08	54	27.21	27.65	6	3,396	0.18%
2022/07/20	6	25.78	35.4	24.28	25.90	-29.4	3,027	-0.97%
2022/07/19	1.1	23.35	1	23.65	23.55	0.1	3,248	0.00%
2022/07/18	1	23.50	0	0.00	23.40	1	3,757	0.03%
2022/07/15	1	22.85	0	22.75	22.90	1	3,815	0.03%
2022/07/13	5	22.99	15.1	22.41	23.00	-10.1	3,881	-0.26%
2022/07/12	11	22.10	0	0.00	21.35	11	3,865	0.28%
2022/07/11	2	22.69	5	22.40	22.70	-3	3,890	-0.08%
2022/07/08	8	22.26	19.3	22.44	22.40	-11.2	3,907	-0.29%
2022/07/07	8	21.80	6	21.84	22.20	2	3,964	0.05%
2022/07/06	3	21.85	8	21.88	21.65	-5	3,974	-0.12%
2022/07/05	3	21.45	31	21.55	22.00	-28	3,983	-0.70%
2022/07/04	3	21.10	4	21.21	21.15	-1	3,968	-0.03%
2022/07/01	11	21.32	14.5	21.43	20.80	-3.5	3,993	-0.09%
2022/06/30	27.2	22.16	10	21.75	21.75	17.2	3,988	0.43%
2022/06/29	8.1	22.99	4	23.08	22.95	4.1	3,988	0.10%
2022/06/27	1	24.05	0.2	24.08	24.10	0.9	4,018	0.02%
2022/06/24	0	0.00	2	23.75	23.45	-2	4,055	-0.05%
2022/06/23	1.6	23.15	84	22.81	23.30	-82.3	4,228	-1.95%
2022/06/22	2.2	23.89	8	23.78	23.25	-5.8	4,251	-0.14%
2022/06/21	1	23.75	93.1	23.63	24.30	-92.1	4,275	-2.15%
2022/06/20	4.4	23.56	3	24.28	22.85	1.5	4,255	0.04%
2022/06/17	16	25.02	15	25.18	24.60	1	4,223	0.02%
2022/06/16	7.1	26.38	0	0.00	25.50	7.1	4,218	0.17%
2022/06/15	5	26.55	1	26.71	26.50	4	4,243	0.09%
2022/06/14	0	26.50	2	26.50	26.55	-2	4,292	-0.05%
2022/06/13	1	27.20	3	27.28	27.10	-2	4,317	-0.05%
2022/06/10	0	27.60	0	27.90	28.00	0	4,380	0.00%
2022/06/09	1	27.95	3.1	28.12	28.15	-2.1	4,387	-0.05%
2022/06/08	2.2	28.01	1	27.80	27.95	1.2	4,403	0.03%
2022/06/07	2.2	27.64	11	27.58	27.80	-8.8	4,452	-0.20%
2022/06/06	6.4	27.47	6	27.70	27.15	0.4	4,502	0.01%
2022/06/02	5.2	26.75	0	0.00	26.90	5.2	4,617	0.11%
2022/06/01	1	27.35	11	27.48	27.20	-10	4,728	-0.21%
2022/05/31	0	0.00	10.9	26.64	27.00	-10.9	4,768	-0.23%
2022/05/30	1	26.75	2.2	26.72	26.80	-1.2	4,798	-0.03%
2022/05/27	1	26.25	1	26.35	26.20	0	4,815	0.00%
2022/05/26	2	26.15	3	26.00	26.10	-1	4,876	-0.02%
2022/05/25	0.1	25.50	0	0.00	25.90	0.1	4,960	0.00%
2022/05/24	1.1	26.04	0	0.00	25.55	1.1	5,104	0.02%
2022/05/23	22	26.02	33.7	26.08	26.05	-11.7	5,151	-0.23%
2022/05/20	3.1	25.58	2	25.45	25.50	1.1	5,237	0.02%
2022/05/19	1.2	25.35	2.1	25.37	25.50	-0.9	5,302	-0.02%
2022/05/18	1	26.25	2	25.85	26.20	-1	5,378	-0.02%
2022/05/17	4	25.56	3.3	25.61	25.50	0.7	5,486	0.01%
2022/05/16	0.1	25.38	2.1	25.38	25.50	-2	5,632	-0.04%
2022/05/13	33.1	24.81	61	24.93	25.10	-27.9	5,728	-0.49%
2022/05/12	20.5	24.71	3.6	24.86	24.40	16.9	5,831	0.29%
2022/05/11	1.5	25.40	4	25.40	25.40	-2.5	5,841	-0.04%
2022/05/10	8.3	25.49	5	25.44	26.20	3.3	5,910	0.06%
2022/05/09	21.6	26.73	6	26.23	26.00	15.6	6,015	0.26%
2022/05/06	16.1	27.91	1.2	27.88	27.95	14.9	6,064	0.25%
2022/05/05	4	28.83	1.9	28.64	28.60	2.1	6,207	0.03%
2022/05/04	1.2	28.81	0.4	28.76	28.60	0.9	6,439	0.01%
2022/05/03	6.3	28.76	4	28.66	28.60	2.3	6,696	0.03%
2022/04/29	3.1	29.15	2	29.20	29.05	1.1	7,028	0.02%
2022/04/28	7	29.11	2	29.48	29.20	5	7,420	0.07%
2022/04/27	19.6	28.74	25.9	28.82	29.05	-6.3	7,741	-0.08%
2022/04/26	5.1	30.77	11	30.64	30.05	-5.9	7,970	-0.07%
2022/04/25	92.2	31.55	107	31.05	30.45	-14.8	8,332	-0.18%	大賣/
2022/04/22	91.9	32.11	156.1	32.81	33.25	-64.3	8,551	-0.75%	大賣/
2022/04/21	5.4	30.18	23.3	29.88	30.30	-17.9	9,070	-0.20%
2022/04/20	8.6	29.10	12	29.09	29.30	-3.4	10,300	-0.03%
2022/04/19	18.2	28.84	11	28.75	28.50	7.2	12,065	0.06%
2022/04/18	17.1	28.92	3	28.90	28.60	14.1	14,962	0.09%
2022/04/15	20.1	29.64	15	29.63	29.40	5.1	16,891	0.03%
2022/04/14	10	30.28	2	30.30	30.10	8	17,782	0.05%
2022/04/13	13.1	30.22	29.1	30.19	30.50	-16	18,366	-0.09%
2022/04/12	30.8	30.36	9.7	30.34	30.30	21	18,807	0.11%
2022/04/11	20.2	30.87	25	31.19	30.70	-4.8	20,999	-0.02%
2022/04/08	2.3	30.92	2	30.88	31.00	0.3	21,211	0.00%
2022/04/07	20	31.06	23	31.29	30.80	-3	21,324	-0.01%
2022/04/06	22.2	31.29	8.1	31.51	31.05	14.1	21,496	0.07%
2022/04/01	7.6	31.29	3.9	31.29	31.20	3.7	21,531	0.02%
2022/03/31	2	31.35	3	31.48	31.20	-1	21,535	0.00%
2022/03/30	3	31.47	12	31.57	31.45	-9	21,657	-0.04%
2022/03/29	21.1	31.46	27	31.51	31.35	-5.9	21,671	-0.03%
2022/03/28	54.8	32.15	33	31.95	31.75	21.8	21,662	0.10%
2022/03/25	13.1	31.46	3	31.37	31.25	10.1	21,540	0.05%
2022/03/24	14	31.54	7.4	31.56	31.90	6.6	21,582	0.03%
2022/03/23	2.1	32.10	4.7	32.27	32.10	-2.6	21,595	-0.01%
2022/03/22	0.2	31.73	1.1	32.15	32.10	-0.9	21,602	0.00%
2022/03/21	2	32.00	19	31.93	31.80	-17	21,608	-0.08%
2022/03/18	4	30.96	9.1	31.31	31.70	-5.1	21,657	-0.02%
2022/03/17	3.4	31.09	18.4	31.10	31.10	-14.9	21,664	-0.07%
2022/03/16	21.1	30.47	18.1	30.77	30.45	3	21,681	0.01%
2022/03/15	28.2	30.74	39.3	30.82	30.55	-11.1	21,879	-0.05%
2022/03/14	7	31.64	9	31.69	31.75	-2	21,882	-0.01%
2022/03/11	9.7	31.49	6	31.54	31.60	3.7	21,922	0.02%
2022/03/10	8.5	32.06	3.3	32.10	32.10	5.2	21,950	0.02%
2022/03/09	8.6	30.81	13	30.92	31.15	-4.4	21,904	-0.02%
2022/03/08	9.8	30.44	7	30.76	30.20	2.8	21,902	0.01%
2022/03/07	36.2	31.57	11	31.78	31.45	25.2	21,816	0.12%
2022/03/04	16.1	32.75	12	32.73	32.80	4.1	21,838	0.02%
2022/03/03	9.4	33.53	8.8	33.29	33.30	0.6	22,078	0.00%
2022/03/02	5.7	33.06	2.2	33.38	33.30	3.5	22,143	0.02%
2022/03/01	20.4	33.31	25.1	33.32	33.50	-4.7	22,186	-0.02%
2022/02/25	14.4	32.43	16.7	32.55	32.60	-2.4	22,180	-0.01%
2022/02/24	38.3	32.73	54.9	32.57	32.40	-16.6	22,154	-0.07%
2022/02/23	10	33.69	19	33.73	33.95	-9	22,106	-0.04%
2022/02/22	14	33.39	12	33.73	33.35	2	22,202	0.01%
2022/02/21	19.1	34.58	13	34.55	34.45	6.1	22,198	0.03%
2022/02/18	33.4	34.60	30	34.41	34.90	3.4	22,257	0.02%
2022/02/17	33.2	34.65	28.9	34.66	34.30	4.3	22,317	0.02%
2022/02/16	28	34.78	81.2	34.79	34.65	-53.2	22,315	-0.24%
2022/02/15	41	33.91	29.1	33.96	33.90	11.9	22,348	0.05%
2022/02/14	11.4	33.55	10	33.53	33.30	1.4	22,570	0.01%
2022/02/11	6.1	34.94	18.1	35.11	34.60	-12	22,831	-0.05%
2022/02/10	12	35.18	9	35.67	34.95	3	23,054	0.01%
2022/02/09	48.1	35.43	28	35.35	35.60	20.1	23,327	0.09%
2022/02/08	13	34.23	15.1	34.38	34.85	-2.1	24,113	-0.01%
2022/02/07	7.4	33.55	41	33.07	34.05	-33.6	25,027	-0.13%
2022/01/26	117.4	33.71	118	33.76	33.45	-0.6	26,409	0.00%	大買/大賣/
2022/01/25	30.4	35.07	59	35.10	34.00	-28.6	26,933	-0.11%
2022/01/24	121	36.49	59.1	36.18	36.20	61.9	26,939	0.23%	大買/
2022/01/21	62.1	36.92	128	36.71	36.15	-65.9	26,917	-0.24%	大賣/
2022/01/20	73	36.01	114.4	36.06	36.10	-41.4	26,579	-0.16%	大賣/
2022/01/19	85.4	37.28	41.1	37.29	36.85	44.3	26,321	0.17%
2022/01/18	148.1	38.24	115.1	38.03	37.75	33	26,220	0.13%	大買/大賣/
2022/01/17	144	39.46	114.1	39.31	38.05	29.9	26,227	0.11%	大買/大賣/
2022/01/14	237.6	40.00	170.4	39.94	39.00	67.2	25,736	0.26%	大買/大賣/
2022/01/13	391.3	41.53	283.7	41.55	41.70	107.6	24,921	0.43%	大買/大賣/鉅額交易
2022/01/12	400.7	40.90	460.3	40.86	41.75	-59.6	23,659	-0.25%	大買/大賣/
2022/01/11	942.2	41.05	732.9	40.57	39.50	209.3	21,933	0.95%	大買/大賣/鉅額交易
2022/01/10	562.9	39.98	591.8	40.30	41.35	-28.9	19,103	-0.15%	大買/大賣/
2022/01/07	274.1	37.79	329	37.67	37.60	-54.9	17,227	-0.32%	大買/大賣/
2022/01/06	208.2	37.37	178.7	37.79	36.40	29.5	16,428	0.18%	大買/大賣/
2022/01/05	109.1	37.24	110.2	37.25	36.80	-1.1	15,923	-0.01%	大買/大賣/
2022/01/04	526.1	37.91	493.7	37.99	38.10	32.5	15,523	0.21%	大買/大賣/
2022/01/03	10	35.50	93.1	36.27	36.35	-83.1	13,411	-0.62%
2021/12/30	41	33.34	42	33.07	33.05	-1	13,340	-0.01%
2021/12/29	23	33.65	28.8	33.52	33.90	-5.8	13,430	-0.04%
2021/12/28	10	33.06	22.1	33.08	32.75	-12.1	13,471	-0.09%
2021/12/27	20.2	32.54	11.6	32.57	32.50	8.6	13,611	0.06%
2021/12/24	35.1	32.98	25	33.41	32.85	10.1	13,761	0.07%
2021/12/23	9	32.80	13.5	32.81	32.80	-4.5	13,781	-0.03%
2021/12/22	1	32.79	3	32.52	32.55	-1.9	13,915	-0.01%
2021/12/21	13.1	32.40	18	32.55	32.55	-4.9	14,016	-0.03%
2021/12/20	19.5	32.78	18	32.74	32.95	1.5	14,101	0.01%
2021/12/17	3.1	31.90	7	32.38	31.95	-3.9	14,123	-0.03%
2021/12/16	6.1	31.82	8	31.89	31.80	-2	14,227	-0.01%
2021/12/15	9	31.72	3	31.92	31.70	6	14,437	0.04%
2021/12/14	51.1	32.12	2	31.82	31.60	49.1	14,834	0.33%
2021/12/13	12	32.98	1	33.40	32.65	11	14,934	0.07%
2021/12/10	14.1	33.06	2.1	33.26	33.00	12	15,260	0.08%
2021/12/09	40	33.44	40	33.80	33.10	0	16,279	0.00%
2021/12/08	2.2	32.89	7.1	33.21	32.65	-4.9	16,201	-0.03%
2021/12/07	5	32.90	9	32.87	32.95	-4	16,271	-0.02%
2021/12/06	37.2	32.61	29	32.80	32.30	8.2	16,354	0.05%
2021/12/03	3	32.50	7.9	32.73	32.60	-4.8	16,454	-0.03%
2021/12/02	18.1	32.57	22.6	32.63	32.40	-4.5	16,776	-0.03%
2021/12/01	7	33.35	16.8	33.16	33.05	-9.7	17,888	-0.05%
2021/11/30	37.3	33.15	29.1	33.26	33.15	8.1	18,320	0.04%
2021/11/29	24.1	33.63	44.9	33.96	33.45	-20.8	18,520	-0.11%
2021/11/26	24	32.17	9	32.78	32.10	15	18,889	0.08%
2021/11/25	15	33.56	21	33.71	33.25	-6	19,243	-0.03%
2021/11/24	7	33.03	23	33.27	33.45	-16	19,749	-0.08%
2021/11/23	13.1	33.29	10.1	33.15	32.70	3	20,818	0.01%
2021/11/22	6	32.77	56.6	32.87	33.45	-50.6	21,578	-0.23%
2021/11/19	90.9	33.15	43.6	33.05	32.90	47.3	22,224	0.21%
2021/11/18	16.2	33.93	18.5	34.13	33.70	-2.4	22,495	-0.01%
2021/11/17	29.2	33.85	25	33.84	33.75	4.3	22,671	0.02%
2021/11/16	34	34.45	13	34.86	34.20	21.1	23,522	0.09%
2021/11/15	7.1	34.11	27	34.39	34.00	-19.9	23,746	-0.08%
2021/11/12	50.2	34.54	43.9	34.58	34.20	6.3	24,047	0.03%
2021/11/11	60.4	35.81	171.1	35.91	34.85	-110.7	25,717	-0.43%	大賣/鉅額交易
2021/11/10	148.2	36.07	166.4	35.94	35.65	-18.2	26,369	-0.07%	大買/大賣/
2021/11/09	144.1	34.75	189.2	35.11	35.05	-45.1	26,734	-0.17%	大買/大賣/
2021/11/08	118.5	35.10	114.1	35.22	34.40	4.4	27,686	0.02%	大買/大賣/
2021/11/05	388.4	37.37	243.1	36.80	35.65	145.3	28,732	0.51%	大買/大賣/鉅額交易
2021/11/04	219.5	38.01	167	37.71	37.20	52.5	28,543	0.18%	大買/大賣/
2021/11/03	291.2	38.20	244.7	38.42	38.95	46.5	28,244	0.16%	大買/大賣/
2021/11/02	173.7	34.25	185.1	34.48	35.45	-11.4	27,566	-0.04%	大買/大賣/
2021/11/01	68.1	31.89	64	31.97	32.25	4.1	27,002	0.01%
2021/10/29	29.4	31.36	86.2	31.42	31.75	-56.8	26,857	-0.21%
2021/10/28	53.2	30.37	53	30.57	30.05	0.2	26,646	0.00%
2021/10/27	50.1	30.13	41.3	30.16	30.10	8.8	26,712	0.03%
2021/10/26	74.1	30.86	43.3	30.46	30.35	30.8	26,767	0.12%
2021/10/25	89.3	31.95	103.8	31.88	31.60	-14.5	26,884	-0.05%	大賣/
2021/10/22	9.2	30.57	35.5	31.36	30.30	-26.3	27,150	-0.10%
2021/10/21	60.1	31.56	49	32.39	31.00	11.1	27,141	0.04%
2021/10/20	8	31.20	2	31.43	31.25	6	26,986	0.02%
2021/10/19	14	31.10	21.1	31.33	31.30	-7.1	27,047	-0.03%
2021/10/18	4.1	30.59	3	30.84	30.55	1	30,211	0.00%
2021/10/15	110.1	31.14	109	30.47	30.45	1.1	31,144	0.00%	大買/大賣/
2021/10/14	61.2	30.25	97.9	31.05	30.90	-36.8	32,896	-0.11%
2021/10/13	12.1	30.01	29.5	30.03	30.10	-17.4	34,822	-0.05%
2021/10/12	24.4	30.23	42.7	30.03	29.95	-18.3	36,209	-0.05%
2021/10/08	41.1	31.49	17	31.90	31.20	24.1	37,209	0.06%
2021/10/07	24.1	32.06	47.9	32.00	32.25	-23.8	37,286	-0.06%
2021/10/06	148	31.83	112	30.95	30.85	36	37,253	0.10%	大買/大賣/
2021/10/05	44	32.11	141.9	31.61	32.20	-97.9	37,234	-0.26%	大賣/
2021/10/04	49.1	30.54	109.5	30.82	30.50	-60.4	37,099	-0.16%	大賣/
2021/10/01	123.6	31.99	160.8	31.61	31.55	-37.2	37,100	-0.10%	大買/大賣/
2021/09/30	131	32.44	189.9	32.92	33.00	-58.9	37,121	-0.16%	大買/大賣/
2021/09/29	41.2	32.67	63.5	32.88	32.00	-22.2	37,187	-0.06%
2021/09/28	37.4	33.51	41.2	33.42	33.20	-3.8	37,300	-0.01%
2021/09/27	42.2	34.95	53	34.77	34.25	-10.8	37,331	-0.03%
2021/09/24	13.2	35.68	30.3	35.53	35.30	-17.1	37,594	-0.05%
2021/09/23	44.4	35.60	33.9	35.63	35.05	10.5	37,928	0.03%
2021/09/22	96.6	35.94	18.1	36.64	35.00	78.5	38,245	0.21%
2021/09/17	103.3	38.61	337.9	38.53	37.90	-234.6	38,853	-0.60%	大買/大賣/鉅額交易
2021/09/16	34.8	38.31	50.2	38.16	37.75	-15.4	40,224	-0.04%
2021/09/15	151.6	37.63	112.6	38.33	39.10	38.9	41,259	0.09%	大買/大賣/
2021/09/14	467.5	39.57	202.5	39.70	39.00	265	42,989	0.62%	大買/大賣/鉅額交易
2021/09/13	52.7	38.01	99	38.21	38.25	-46.3	45,841	-0.10%
2021/09/01	26	33.97	16.2	34.02	33.55	9.8	46,673	0.02%
2021/08/31	53.3	34.24	32	34.42	34.00	21.2	48,248	0.04%
2021/08/30	299.1	34.73	39	34.90	34.60	260.1	48,920	0.53%	大買/鉅額交易
2021/08/27	73.1	35.92	141.3	35.80	35.35	-68.2	48,839	-0.14%	大賣/
2021/08/26	415.2	37.43	288	36.71	35.70	127.2	48,728	0.26%	大買/大賣/鉅額交易
2021/08/25	201.3	34.54	411.8	35.22	36.75	-210.5	48,063	-0.44%	大買/大賣/鉅額交易
2021/08/24	413.4	34.27	235	33.67	33.45	178.4	47,627	0.37%	大買/大賣/鉅額交易
2021/08/23	232	34.87	352	35.02	34.70	-120	47,357	-0.25%	大買/大賣/鉅額交易
2021/08/20	485.8	33.68	474.1	33.90	33.30	11.6	46,789	0.02%	大買/大賣/
2021/08/19	621.1	35.48	456.3	35.32	33.80	164.7	46,582	0.35%	大買/大賣/鉅額交易
2021/08/18	363.2	35.03	609.3	35.29	35.50	-246.2	46,071	-0.53%	大買/大賣/鉅額交易
2021/08/17	89.2	35.72	135.5	35.87	36.35	-46.3	45,109	-0.10%	大賣/
2021/08/16	372.8	37.02	299.2	37.14	36.35	73.6	44,681	0.16%	大買/大賣/
2021/08/13	33	40.49	152.7	40.70	40.35	-119.7	44,324	-0.27%	大賣/鉅額交易
2021/08/12	48.4	40.12	64.4	40.11	39.85	-16.1	44,104	-0.04%
2021/08/11	309.5	40.37	211.3	40.31	39.55	98.2	44,273	0.22%	大買/大賣/
2021/08/10	74.2	39.59	61.3	39.69	39.20	12.9	43,892	0.03%
2021/08/09	77.3	39.53	78.1	39.61	40.00	-0.9	44,640	0.00%
2021/08/06	345.8	41.05	337.3	41.61	39.60	8.5	44,665	0.02%	大買/大賣/
2021/08/05	317.5	39.42	313.6	39.01	38.85	3.9	43,001	0.01%	大買/大賣/
2021/08/04	147.7	41.44	110.2	41.47	40.80	37.6	42,131	0.09%	大買/大賣/
2021/08/03	459.7	41.88	489.1	42.04	41.45	-29.4	41,446	-0.07%	大買/大賣/
2021/08/02	349.2	43.33	205	44.17	41.70	144.2	40,208	0.36%	大買/大賣/鉅額交易
2021/07/30	89	44.46	252.7	44.07	46.30	-163.7	38,809	-0.42%	大賣/鉅額交易
2021/07/29	135.6	42.68	359.3	42.69	42.10	-223.7	38,098	-0.59%	大買/大賣/鉅額交易
2021/07/28	199.1	48.65	156.7	48.43	46.75	42.4	37,348	0.11%	大買/大賣/
2021/07/27	19.3	53.44	17.3	54.22	51.90	2	36,581	0.01%
2021/07/26	27.5	55.76	53.5	55.87	55.60	-26	36,423	-0.07%
2021/07/23	7.1	55.67	25.3	55.32	55.40	-18.2	36,330	-0.05%
2021/07/22	39.7	53.94	19	53.42	54.60	20.7	36,343	0.06%
2021/07/21	15.7	51.40	58	51.51	52.10	-42.3	36,204	-0.12%
2021/07/20	95.3	51.79	67.3	51.97	52.50	28.1	36,069	0.08%
2021/07/19	103.3	51.38	158.1	49.16	55.60	-54.9	35,776	-0.15%	大買/大賣/
2021/07/16	18.5	50.60	51.4	50.60	50.60	-32.9	35,168	-0.09%
2021/07/15	23.6	56.20	18	56.20	56.20	5.5	35,181	0.02%
2021/07/14	50.9	62.85	14.3	63.36	62.40	36.6	35,459	0.10%
2021/07/13	1,073.8	68.66	779.4	69.03	69.30	294.4	35,420	0.83%	大買/大賣/鉅額交易
2021/07/12	295.4	63.05	273.4	63.95	64.90	21.9	32,331	0.07%	大買/大賣/
2021/07/09	624.3	57.15	769.7	57.18	59.00	-145.5	31,420	-0.46%	大買/大賣/鉅額交易
2021/07/08	923.4	55.42	670.5	55.04	54.60	253	29,681	0.85%	大買/大賣/鉅額交易
2021/07/07	305.2	52.45	305.3	53.10	53.70	-0.1	27,785	0.00%	大買/大賣/
2021/07/06	317.4	48.49	136	48.49	48.90	181.3	26,503	0.68%	大買/大賣/鉅額交易
2021/07/05	55.3	44.32	43.4	42.74	45.00	12	25,605	0.05%
2021/07/02	25.1	45.99	14.6	45.62	46.75	10.5	25,442	0.04%
2021/07/01	19.2	45.96	18.3	46.65	45.70	0.9	25,329	0.00%
2021/06/30	12.3	41.66	29.7	41.65	43.00	-17.4	25,167	-0.07%
2021/06/29	50.3	40.57	62.2	41.25	40.00	-11.9	25,042	-0.05%
2021/06/28	22.8	41.72	20.4	40.99	41.95	2.4	24,837	0.01%
2021/06/25	23.4	38.09	23.2	38.07	38.25	0.2	24,650	0.00%
2021/06/24	44.5	34.94	92	34.33	35.85	-47.5	24,456	-0.19%
2021/06/23	48	34.60	31.2	34.00	34.00	16.8	24,267	0.07%
2021/06/22	163.2	36.66	78	36.96	37.75	85.2	24,098	0.35%	大買/
2021/06/21	253	34.41	40	34.09	34.55	213	23,693	0.90%	大買/鉅額交易
2021/06/18	130.8	30.61	106.4	30.27	31.45	24.5	23,252	0.11%	大買/大賣/
2021/06/17	146.6	28.35	134.8	28.27	28.60	11.9	22,777	0.05%	大買/大賣/
2021/06/16	469.1	27.83	474.2	28.11	28.50	-5.2	21,933	-0.02%	大買/大賣/
2021/06/15	431.2	24.88	315.6	25.16	25.95	115.6	20,148	0.57%	大買/大賣/鉅額交易
2021/06/11	553.7	24.00	536	24.00	23.60	17.7	19,019	0.09%	大買/大賣/
2021/06/10	860.3	23.44	796.4	23.39	23.35	63.9	16,917	0.38%	大買/大賣/
2021/06/09	235.6	21.26	206.9	21.56	22.15	28.7	12,985	0.22%	大買/大賣/
2021/06/08	483.8	19.59	305.2	20.04	20.15	178.7	11,996	1.49%	大買/大賣/鉅額交易
2021/06/07	88.2	18.52	92.1	18.26	19.15	-3.9	10,330	-0.04%
2021/06/04	11.2	17.57	1.2	17.75	17.45	10	9,515	0.10%
2021/06/03	22.1	17.92	34	17.95	17.85	-11.9	9,430	-0.13%
2021/06/02	50.2	17.92	94	17.77	18.05	-43.8	9,178	-0.48%
2021/06/01	32	17.22	26.4	17.23	17.20	5.7	8,649	0.07%
2021/05/31	32.2	17.45	55.1	17.44	17.35	-22.9	8,591	-0.27%
2021/05/28	36.1	17.47	27	17.49	17.40	9.1	8,528	0.11%
2021/05/27	59	17.42	35	17.62	17.60	24	8,428	0.28%
2021/05/26	8.1	17.19	4	17.29	17.15	4.1	8,196	0.05%
2021/05/25	17.5	17.40	26.2	17.28	17.40	-8.7	8,126	-0.11%
2021/05/24	68.1	18.01	74	17.85	17.55	-5.9	7,969	-0.07%
2021/05/21	33	17.35	58.2	17.33	17.40	-25.2	7,593	-0.33%
2021/05/20	37.1	17.33	42	17.38	17.10	-4.9	7,224	-0.07%
2021/05/19	72.5	17.35	68.2	17.24	17.20	4.3	7,018	0.06%
2021/05/18	120.3	17.69	213.1	17.48	17.60	-92.8	6,581	-1.41%	大買/大賣/
2021/05/17	444.4	17.88	295.5	17.95	18.40	148.9	5,996	2.48%	大買/大賣/鉅額交易
2021/05/14	206	16.64	133	16.82	16.75	73	4,869	1.50%	大買/大賣/
2021/05/13	32	15.62	9	15.62	16.10	23	4,406	0.52%
2021/05/12	16	15.20	0	0.00	14.65	16	4,206	0.38%
2021/05/11	28	16.01	0	0.00	15.95	28	4,089	0.68%
2021/05/10	8	16.34	0	0.00	16.50	8	4,015	0.20%
2021/05/07	6	16.40	3	16.43	16.40	3	3,999	0.08%
2021/05/06	4.1	16.41	0	0.00	16.35	4.1	3,980	0.10%
2021/05/05	4.2	16.50	4	16.53	16.45	0.2	3,947	0.00%
2021/05/04	10.2	16.60	0	0.00	16.45	10.2	3,955	0.26%
2021/05/03	1.1	17.20	1	17.30	17.05	0.1	3,894	0.00%
2021/04/29	9	17.33	10	17.34	17.30	-1	3,852	-0.03%
2021/04/28	0	0.00	17	17.62	17.65	-17	3,837	-0.44%
2021/04/27	2	17.30	2	17.35	17.30	0	3,743	0.00%
2021/04/26	19	17.33	9	17.35	17.30	10	3,740	0.27%
2021/04/23	7.3	17.36	0	0.00	17.30	7.3	3,727	0.20%
2021/04/22	5.2	17.89	18	17.83	17.45	-12.9	3,717	-0.35%
2021/04/21	13	17.85	35	17.91	17.90	-22	3,632	-0.61%
2021/04/20	94	18.15	73.8	18.08	18.00	20.2	3,559	0.57%
2021/04/19	16	17.26	18	17.30	17.40	-2	3,244	-0.06%
2021/04/16	16	17.21	1.1	17.29	17.30	14.9	3,185	0.47%
2021/04/15	3	17.70	28	17.62	17.90	-25	3,041	-0.82%
2021/04/14	12	17.55	2	17.60	17.55	10	2,922	0.34%
2021/04/13	13.8	18.15	7	17.96	17.80	6.7	2,864	0.24%
2021/04/12	0	17.83	31	17.92	18.20	-31	2,702	-1.15%
2021/04/09	25.6	17.46	11	17.33	17.35	14.6	2,500	0.58%
2021/04/08	9	16.97	2	17.00	17.05	7	2,299	0.30%
2021/04/07	10	16.93	5	16.90	16.90	5	2,331	0.21%
2021/04/06	23	16.98	4	17.04	16.95	19	2,322	0.82%
2021/04/01	5	17.05	1	17.00	17.00	4	2,336	0.17%
2021/03/31	1	17.05	15	17.05	17.05	-14	2,368	-0.59%
2021/03/30	3	17.13	1	17.20	17.10	2	2,405	0.08%
2021/03/29	2	17.35	122	17.32	17.20	-120	2,390	-5.02%	大賣/鉅額交易
2021/03/26	82	17.30	4	17.34	17.25	78	2,409	3.24%
2021/03/25	0	17.15	0	0.00	17.15	0	2,417	0.00%
2021/03/24	4	17.05	32	17.08	17.15	-28	2,471	-1.13%
2021/03/22	11	17.12	10	17.20	17.15	1	2,465	0.04%
2021/03/19	25.1	17.10	2	17.10	17.10	23.1	2,487	0.93%
2021/03/18	35	17.14	1	17.25	17.10	34	2,558	1.33%
2021/03/17	3	17.40	1	17.45	17.20	2	2,571	0.08%
2021/03/16	5	17.15	16	17.18	17.15	-11	2,497	-0.44%
2021/03/15	1	17.05	3	17.10	17.10	-2	2,509	-0.08%
2021/03/12	5	17.10	0	0.00	17.05	5	2,535	0.20%
2021/03/11	0	17.05	8	17.11	17.15	-8	2,550	-0.31%
2021/03/10	1	16.90	0	0.00	16.95	1	2,519	0.04%
2021/03/09	12	16.90	15	16.78	16.90	-3	2,533	-0.12%
2021/03/08	0.1	16.70	23	16.90	16.75	-22.9	2,550	-0.90%
2021/03/05	6.3	16.78	8	16.85	16.75	-1.7	2,579	-0.07%
2021/03/04	0	0.00	43.1	16.88	16.80	-43.1	2,605	-1.65%
2021/03/03	2	16.80	10	16.85	16.85	-8	2,615	-0.31%
2021/02/26	0	0.00	1	16.95	16.80	-1	2,659	-0.04%
2021/02/25	0	0.00	2.1	16.91	16.90	-2.1	2,711	-0.08%
2021/02/24	1.2	16.88	1.4	16.96	16.85	-0.2	2,743	-0.01%
2021/02/23	0	0.00	2	16.85	16.95	-2	2,745	-0.07%
2021/02/22	7	16.75	24.5	16.77	16.75	-17.5	2,736	-0.64%
2021/02/19	1.1	16.63	0	0.00	16.65	1.1	2,740	0.04%
2021/02/18	1	16.55	7	16.60	16.60	-6	2,781	-0.22%
2021/02/17	39	16.47	0	0.00	16.50	39	2,803	1.39%
2021/02/05	3	16.32	1	16.35	16.40	2	2,802	0.07%
2021/02/04	1	16.20	3	16.30	16.30	-2	2,832	-0.07%
2021/02/03	9	16.22	1	16.30	16.30	8	2,929	0.27%
2021/02/02	1	16.20	18	16.29	16.20	-17	3,094	-0.55%
2021/02/01	1	15.80	0	0.00	15.85	1	3,395	0.03%
2021/01/29	18	16.03	5	15.95	15.95	13	3,578	0.36%
2021/01/28	7	16.21	6	16.18	16.10	1	3,783	0.03%
2021/01/27	3	16.35	3	16.40	16.30	0	3,810	0.00%
2021/01/26	5	16.65	0	0.00	16.30	5	3,865	0.13%
2021/01/25	0.5	16.25	20	16.38	16.55	-19.5	4,162	-0.47%
2021/01/22	5	16.10	1	16.15	16.10	4	4,163	0.10%
2021/01/21	14.2	16.22	11	16.13	16.00	3.2	4,192	0.08%
2021/01/20	8	16.05	0	0.00	15.95	8	4,184	0.19%
2021/01/19	2.2	16.39	3	16.55	16.35	-0.8	4,174	-0.02%
2021/01/18	9	16.20	5	16.33	16.40	4	4,168	0.10%
2021/01/15	18	16.61	0	0.00	16.55	18	4,188	0.43%
2021/01/14	10	16.95	3	17.05	16.85	7	4,248	0.16%
2021/01/13	13	16.59	0.5	16.55	16.65	12.5	4,225	0.30%
2021/01/12	24	16.70	0	0.00	16.65	24	4,221	0.57%
2021/01/11	16	16.87	5	16.89	16.90	11	4,214	0.26%
2021/01/08	7	16.96	3	17.03	17.00	4	4,411	0.09%
2021/01/07	2	17.08	2	17.05	17.10	0	4,774	0.00%
2021/01/06	31.2	17.21	0	0.00	17.05	31.2	4,808	0.65%
2021/01/05	10	17.30	1	17.30	17.35	9	4,774	0.19%
2021/01/04	11	17.42	0.2	17.30	17.30	10.8	4,774	0.23%
2020/12/31	7	17.31	0	0.00	17.45	7	4,758	0.15%
2020/12/30	0	0.00	7	17.55	17.35	-7	4,737	-0.15%
2020/12/29	1	17.30	11	17.30	17.20	-10	4,682	-0.21%
2020/12/28	2	17.20	0	0.00	17.20	2	4,676	0.04%
2020/12/25	0	0.00	13	17.55	17.50	-13	4,625	-0.28%
2020/12/24	1	17.20	43	17.33	17.45	-42	4,591	-0.91%
2020/12/23	10.2	16.90	28	17.06	17.20	-17.8	4,550	-0.39%
2020/12/22	51	17.19	42	16.92	16.85	9	4,588	0.20%
2020/12/21	5	17.40	6	17.44	17.40	-1	4,620	-0.02%
2020/12/18	3	17.15	9	17.18	17.05	-6	4,562	-0.13%
2020/12/16	3	16.92	4	16.95	16.95	-1	4,564	-0.02%
2020/12/15	0	16.91	10	17.20	16.85	-10	4,741	-0.21%
2020/12/14	12	17.10	29	17.27	17.20	-17	4,772	-0.36%
2020/12/11	8	16.71	0	0.00	16.65	8	4,720	0.17%
2020/12/10	12	17.01	1	16.85	16.85	11	4,697	0.24%
2020/12/09	13	17.14	7	17.11	17.10	6	4,687	0.13%
2020/12/08	2	16.85	10	16.98	17.15	-8	4,740	-0.17%
2020/12/07	6	16.85	0	0.00	16.85	6	4,780	0.13%
2020/12/04	5	16.85	9	16.75	16.75	-4	4,793	-0.08%
2020/12/03	1	16.80	5.7	16.84	16.90	-4.7	4,781	-0.10%
2020/12/02	6.7	16.91	0	0.00	16.90	6.7	4,791	0.14%
2020/12/01	3	16.93	0	0.00	17.00	3	4,824	0.06%
2020/11/30	9	17.15	4	17.18	17.15	5	4,856	0.10%
2020/11/27	1	16.90	3	17.02	17.00	-2	4,915	-0.04%
2020/11/26	6	16.88	0	0.00	16.90	6	4,962	0.12%
2020/11/25	8	16.79	1	16.80	16.80	7	4,990	0.14%
2020/11/24	20	17.08	6	17.08	17.00	14	4,971	0.28%
2020/11/23	12	17.35	30	17.45	17.35	-18	4,924	-0.37%
2020/11/20	2	17.43	1	17.45	17.45	1	5,025	0.02%
2020/11/19	2	17.35	20	17.35	17.35	-18	5,294	-0.34%
2020/11/18	5	17.37	8	17.41	17.35	-3	5,359	-0.06%
2020/11/17	19	17.22	0	0.00	17.25	19	5,357	0.35%
2020/11/16	3.5	17.35	0	0.00	17.35	3.5	5,409	0.06%
2020/11/13	0	0.00	3	17.38	17.45	-3	5,442	-0.06%
2020/11/12	3	17.38	5	17.54	17.25	-2	5,438	-0.04%
2020/11/11	13	17.47	30	17.54	17.35	-17	5,426	-0.31%
2020/11/10	31	17.71	20	17.80	17.70	11	5,350	0.21%
2020/11/09	38	18.20	14.7	17.94	18.20	23.3	5,196	0.45%
2020/11/06	26.1	17.73	8	17.80	17.45	18.1	4,885	0.37%
2020/11/05	4.1	17.73	25	17.62	17.85	-20.9	4,739	-0.44%
2020/11/04	2	17.15	0	0.00	17.10	2	4,665	0.04%
2020/11/03	16	17.10	3.1	17.18	17.20	12.9	4,638	0.28%
2020/11/02	18	17.38	26	17.39	17.20	-8	4,600	-0.17%
2020/10/30	9.4	17.02	5.3	16.75	16.70	4.1	4,303	0.10%
2020/10/29	0	0.00	125.1	16.76	16.80	-125.1	4,256	-2.94%	大賣/鉅額交易
2020/10/28	131	16.83	3	16.85	16.70	128	4,233	3.02%	大買/鉅額交易
2020/10/27	15	16.80	8.1	16.62	16.75	6.9	4,214	0.16%
2020/10/26	0.1	16.66	30	16.68	16.70	-29.9	4,219	-0.71%
2020/10/23	5	16.90	17	16.95	16.75	-12	4,249	-0.28%
2020/10/22	8	16.75	10	16.80	16.80	-2	4,258	-0.05%
2020/10/21	2	16.68	12	16.68	16.55	-10	4,196	-0.24%
2020/10/20	0	16.45	4	16.48	16.55	-4	4,247	-0.09%
2020/10/19	5	16.37	8	16.46	16.35	-3	4,253	-0.07%
2020/10/16	15	16.70	15	16.68	16.45	0	4,255	0.00%
2020/10/15	27.9	16.85	90	16.88	17.10	-62.1	4,084	-1.52%
2020/10/14	0	16.00	3	16.08	16.05	-3	3,773	-0.08%
2020/10/13	0	0.00	10	15.85	15.85	-10	3,839	-0.26%
2020/10/12	1	15.70	0	0.00	15.55	1	3,905	0.03%
2020/10/08	5	15.78	0	0.00	15.75	5	4,013	0.12%
2020/10/07	0.1	15.75	0	0.00	15.80	0.1	4,115	0.00%
2020/10/06	0	0.00	1	15.80	15.80	-1	4,262	-0.02%
2020/10/05	0	0.00	7	15.69	15.70	-7	4,364	-0.16%
2020/09/30	0	0.00	2	15.50	15.55	-2	4,456	-0.04%
2020/09/29	17	15.55	13	15.46	15.50	4	4,538	0.09%
2020/09/28	1	15.50	4	15.60	15.55	-3	4,671	-0.06%
2020/09/25	17	15.32	8	15.61	15.35	9	4,846	0.19%
2020/09/24	28	15.64	0	0.00	15.45	28	5,227	0.54%
2020/09/23	6	15.94	0	0.00	15.95	6	5,783	0.10%
2020/09/22	2	16.15	1.1	16.16	16.25	0.9	5,784	0.02%
2020/09/21	9	16.39	1	16.45	16.40	8	5,820	0.14%
2020/09/18	22.1	16.94	25	16.97	16.65	-2.9	5,810	-0.05%
2020/09/17	0	0.00	12	16.44	16.50	-12	5,717	-0.21%
2020/09/15	0	0.00	2	16.30	16.15	-2	5,690	-0.04%
2020/09/14	10	16.25	8	16.29	16.30	2	5,739	0.03%
2020/09/11	10	16.28	1	16.40	16.15	9	5,808	0.15%
2020/09/10	1	16.30	10	16.45	16.00	-9	5,804	-0.16%
2020/09/09	3	15.78	3	15.80	15.80	0	5,840	0.00%
2020/09/08	10	16.10	2	15.95	16.00	8	5,855	0.14%
2020/09/07	4	16.08	4	16.03	15.95	0	5,909	0.00%
2020/09/04	0	0.00	8	16.14	16.10	-8	6,053	-0.13%
2020/09/03	0	0.00	89	16.55	16.35	-89	6,069	-1.47%
2020/09/02	8	16.45	21	16.60	16.60	-13	6,117	-0.21%
2020/09/01	7	16.53	14	16.51	16.35	-7	6,109	-0.11%
2020/08/31	2	16.45	0	0.00	16.25	2	6,138	0.03%
2020/08/28	1	16.20	2	16.15	16.20	-1	6,156	-0.02%
2020/08/27	5	16.15	25	16.13	16.00	-20	6,286	-0.32%
2020/08/26	69	16.33	25	16.20	16.20	44	6,542	0.67%
2020/08/25	90	16.37	20	16.35	16.65	70	6,454	1.08%
2020/08/24	0	0.00	1	16.10	15.90	-1	6,269	-0.02%
2020/08/21	0	0.00	5	15.60	15.60	-5	6,248	-0.08%
2020/08/20	7	15.38	7	15.45	15.40	0	6,313	0.00%
2020/08/19	10	16.10	12	16.12	16.00	-2	6,380	-0.03%
2020/08/18	2	15.95	0	0.00	16.00	2	6,404	0.03%
2020/08/17	10	16.00	0	0.00	16.00	10	6,525	0.15%
2020/08/14	1	15.75	2	15.75	15.70	-1	6,647	-0.02%
2020/08/13	8	15.79	1	15.80	15.75	7	6,752	0.10%
2020/08/12	1	15.75	1	15.80	15.85	0	6,946	0.00%
2020/08/11	17	15.99	10	15.89	15.85	7	7,281	0.10%
2020/08/10	18	16.13	2	16.15	15.95	16	8,061	0.20%
2020/08/07	5	15.58	0	0.00	15.55	5	8,369	0.06%
2020/08/06	2	15.65	0	0.00	15.65	2	9,305	0.02%
2020/08/05	17	15.61	1	15.70	15.65	16	9,837	0.16%
2020/08/04	1	15.35	0	0.00	15.35	1	10,193	0.01%
2020/08/03	1	15.25	3	15.30	15.25	-2	10,377	-0.02%
2020/07/30	7	15.47	55	15.32	15.60	-48	10,706	-0.45%
2020/07/29	0	0.00	10	14.70	15.25	-10	10,805	-0.09%
2020/07/28	12	14.85	1	14.80	14.70	11	10,861	0.10%
2020/07/24	2	15.35	1	15.30	15.30	1	10,938	0.01%
2020/07/23	7	15.81	5	15.70	15.70	2	10,946	0.02%
2020/07/22	0	0.00	8.6	15.79	15.85	-8.6	11,124	-0.08%
2020/07/21	0	0.00	2	15.85	15.75	-2	11,209	-0.02%
2020/07/20	1	15.70	2	15.60	15.65	-1	11,208	-0.01%
2020/07/17	1	16.00	0	0.00	15.95	1	11,159	0.01%
2020/07/16	2	16.30	50	16.30	16.25	-48	11,111	-0.43%
2020/07/15	4	17.36	11	17.35	17.20	-7	11,045	-0.06%
2020/07/14	66	17.68	5	17.85	17.55	61	10,995	0.55%
2020/07/13	7	17.61	8	17.68	17.70	-1	10,934	-0.01%
2020/07/10	16	16.98	3	17.10	17.00	13	11,024	0.12%
2020/07/09	30	17.50	4	17.46	17.40	26	10,975	0.24%
2020/07/08	15	17.72	5	17.71	17.60	10	11,079	0.09%
2020/07/07	17	17.74	0	0.00	17.60	17	11,074	0.15%
2020/07/06	4	17.90	36	17.98	17.95	-32	10,953	-0.29%
2020/07/03	91	17.74	46	17.61	17.55	45	10,785	0.42%
2020/07/02	10	17.60	13	17.36	17.80	-3	10,372	-0.03%
2020/07/01	0	0.00	3	16.25	16.20	-3	9,737	-0.03%
2020/06/30	1	16.20	13	16.05	16.10	-12	9,700	-0.12%
2020/06/29	1	15.80	0	0.00	15.85	1	9,651	0.01%
2020/06/24	2	15.85	2	15.85	15.85	0	9,629	0.00%
2020/06/23	1	15.95	0	0.00	15.90	1	9,570	0.01%
2020/06/22	8	16.15	39	16.23	16.10	-31	9,603	-0.32%
2020/06/19	1	16.30	3	16.33	16.15	-2	9,611	-0.02%
2020/06/18	0	0.00	8	16.25	16.35	-8	9,566	-0.08%
2020/06/17	3	16.15	0	0.00	16.10	3	9,491	0.03%
2020/06/16	39	16.16	22	16.08	16.10	17	9,457	0.18%
2020/06/15	2	15.63	5	15.60	15.65	-3	9,440	-0.03%
2020/06/12	7	15.17	1	15.50	15.55	6	9,420	0.06%
2020/06/11	19	16.03	7	16.22	15.75	12	9,399	0.13%
2020/06/10	7	16.08	2	16.15	16.15	5	9,275	0.05%
2020/06/09	20	16.10	10	16.25	16.00	10	9,269	0.11%
2020/06/08	3	15.90	3	16.05	16.05	0	9,227	0.00%
2020/06/05	8	15.77	8	15.88	15.80	0	9,221	0.00%
2020/06/04	3	15.85	7	15.95	15.90	-4	9,304	-0.04%
2020/06/03	7	15.94	7	15.90	16.00	0	9,287	0.00%
2020/06/02	22	16.40	42	16.42	16.30	-20	9,129	-0.22%
2020/06/01	4	15.79	28	15.78	15.80	-24	8,854	-0.27%
2020/05/29	3	15.80	2	15.80	15.85	1	8,807	0.01%
2020/05/28	3	15.73	4	15.80	15.55	-1	8,738	-0.01%
2020/05/27	11	15.82	2	15.80	15.70	9	8,731	0.10%
2020/05/26	1	16.00	8	15.91	15.95	-7	8,758	-0.08%
2020/05/25	11	15.51	3	15.45	15.60	8	8,635	0.09%
2020/05/22	3	15.60	9	15.99	15.55	-6	8,610	-0.07%
2020/05/21	10	15.71	15.7	15.41	15.60	-5.7	8,558	-0.07%
2020/05/20	5	15.90	30	16.03	15.70	-25	8,524	-0.29%
2020/05/19	12	15.99	15	15.86	15.75	-3	8,516	-0.04%
2020/05/18	22	15.00	21	15.14	15.55	1	8,593	0.01%
2020/05/15	151	16.39	81.1	16.05	15.75	69.9	8,990	0.78%	大買/
2020/05/14	33	18.15	34	17.89	17.45	-1	8,293	-0.01%
2020/05/13	111	18.60	44	18.68	17.90	67	7,864	0.85%	大買/
2020/05/12	42	17.21	46	17.11	17.40	-4	6,924	-0.06%
2020/05/11	10	16.48	27	16.52	16.55	-17	6,382	-0.27%
2020/05/08	19	15.23	5	15.12	15.05	14	6,017	0.23%
2020/05/07	27	14.98	7	15.11	15.10	20	5,821	0.34%
2020/05/06	21	14.41	21	14.60	14.60	0	5,649	0.00%
2020/05/05	3	14.00	2	14.03	14.00	1	5,461	0.02%
2020/05/04	6	13.28	15	13.43	13.45	-9	5,317	-0.17%
2020/04/30	14	13.39	38	13.38	13.25	-24	5,214	-0.46%
2020/04/29	2	13.05	10	13.10	13.10	-8	5,079	-0.16%
2020/04/28	19	13.11	11	13.09	13.05	8	5,051	0.16%
2020/04/27	43.1	13.20	16	13.27	13.30	27.1	4,986	0.54%
2020/04/24	1	12.75	3	12.72	12.55	-2	4,781	-0.04%
2020/04/23	3	12.27	4	12.43	12.45	-1	4,658	-0.02%
2020/04/22	4	11.88	5	12.02	12.25	-1	4,614	-0.02%
2020/04/21	7	12.15	7	12.04	12.00	0	4,576	0.00%
2020/04/20	8	12.15	3	12.22	12.35	5	4,499	0.11%
2020/04/17	8	12.21	7	12.10	12.10	1	4,465	0.02%
2020/04/16	0	0.00	3	12.30	12.30	-3	4,395	-0.07%
2020/04/15	33	12.17	36	12.38	12.45	-3	4,350	-0.07%
2020/04/14	4	11.78	4	11.88	11.85	0	4,120	0.00%
2020/04/13	7	11.94	12	11.82	11.85	-5	4,060	-0.12%
2020/04/10	11	11.19	0	0.00	11.45	11	3,850	0.29%
2020/04/08	2	10.40	15	10.46	10.60	-13	3,775	-0.34%
2020/04/07	0	0.00	3	10.32	10.45	-3	3,751	-0.08%
2020/04/06	0	10.10	0	0.00	10.20	0	3,740	0.00%
2020/04/01	2	10.00	1	10.15	10.10	1	3,734	0.03%
2020/03/31	2	10.05	1	10.15	10.00	1	3,763	0.03%
2020/03/30	13	10.10	0	0.00	10.10	13	4,006	0.32%
2020/03/27	4	10.34	16	10.45	10.15	-12	4,040	-0.30%
2020/03/26	11	10.58	5	10.30	10.40	6	4,200	0.14%
2020/03/25	13	10.20	4	10.20	10.10	9	4,308	0.21%
2020/03/24	3	9.90	2	10.00	9.90	1	4,301	0.02%
2020/03/23	3	9.51	3	9.60	9.54	0	4,283	0.00%
2020/03/20	2	9.96	4	9.93	10.00	-2	4,271	-0.05%
2020/03/19	10	9.63	25.6	9.25	9.30	-15.6	4,231	-0.37%
2020/03/18	10	10.41	10	10.35	10.20	0	4,130	0.00%
2020/03/17	15	10.43	17	10.34	10.30	-2	4,094	-0.05%
2020/03/16	6	11.12	9	11.17	10.80	-3	4,043	-0.07%
2020/03/13	9	10.67	9	10.91	11.05	0	3,995	0.00%
2020/03/12	7	11.58	4	11.39	11.50	3	3,924	0.08%
2020/03/11	12.1	12.23	8	12.08	11.90	4.1	3,842	0.11%
2020/03/10	6	12.03	3	11.95	12.20	3	3,761	0.08%
2020/03/09	14	11.54	92	11.33	11.30	-78	3,579	-2.18%
2020/03/06	4	11.80	2	11.85	11.80	2	3,517	0.06%
2020/03/05	23	11.94	8	11.95	11.90	15	3,505	0.43%
2020/03/04	60	11.92	0	0.00	11.85	60	3,487	1.72%
2020/03/02	0	0.00	1	11.55	11.80	-1	3,427	-0.03%
2020/02/27	3	12.13	5	11.97	11.85	-2	3,363	-0.06%
2020/02/26	0	0.00	1	12.05	12.25	-1	3,242	-0.03%
2020/02/25	5	11.88	19.4	11.95	12.05	-14.4	3,198	-0.45%
2020/02/24	13	12.25	12	12.29	12.15	1	3,125	0.03%
2020/02/21	4	12.44	6	12.48	12.40	-2	3,030	-0.07%
2020/02/20	7	12.71	0	0.00	12.75	7	2,905	0.24%
2020/02/19	37	12.60	17	12.61	12.60	20	2,780	0.72%
2020/02/18	63	12.42	74	12.53	12.65	-11	2,495	-0.44%
2020/02/17	6	11.36	0	0.00	11.50	6	1,754	0.34%
2020/02/14	0	0.00	2	10.90	10.95	-2	1,619	-0.12%
2020/02/13	0	0.00	1	10.60	10.65	-1	1,601	-0.06%
2020/02/10	0	0.00	4	10.30	10.30	-4	1,675	-0.24%
2020/02/04	0	0.00	5	10.30	10.35	-5	1,700	-0.29%
2020/02/03	0	0.00	4	10.10	10.25	-4	1,699	-0.24%
2020/01/31	0	0.00	2	10.40	10.45	-2	1,694	-0.12%
2020/01/20	2	10.90	0	0.00	10.85	2	1,638	0.12%
2020/01/16	0	0.00	10	10.80	10.80	-10	1,644	-0.61%
2020/01/15	2	10.78	0	0.00	10.75	2	1,641	0.12%
2020/01/13	0	0.00	5	10.70	10.70	-5	1,639	-0.30%
2020/01/08	16	10.72	0	0.00	10.65	16	1,619	0.99%
2019/12/30	0	0.00	5.3	11.29	11.25	-5.3	1,571	-0.34%
2019/12/26	5	11.41	0	0.00	11.45	5	1,588	0.31%
2019/12/25	2	11.30	21	11.30	11.45	-19	1,534	-1.24%
2019/12/24	11	11.28	1	11.30	11.15	10	1,277	0.78%
2019/12/23	48	11.38	52	11.38	11.45	-4	1,265	-0.32%
2019/12/20	4	11.65	10	11.82	11.90	-6	1,067	-0.56%
2019/12/19	2	10.85	6	10.63	10.85	-4	882	-0.45%
2019/11/27	0	0.00	4	10.28	10.30	-4	1,018	-0.39%
2019/11/22	0	0.00	1	10.15	10.20	-1	1,025	-0.10%
2019/11/21	0	0.00	4	10.15	10.20	-4	1,023	-0.39%
2019/11/15	0	0.00	3	10.20	10.20	-3	1,014	-0.30%
2019/11/12	4	10.33	0	0.00	10.35	4	1,016	0.39%
2019/11/11	0	0.00	1	10.35	10.40	-1	1,011	-0.10%
2019/11/08	1	10.65	0	0.00	10.70	1	1,098	0.09%
2019/11/07	20.5	10.75	18	10.75	10.75	2.5	1,085	0.23%
2019/11/05	5	10.45	3	10.35	10.40	2	963	0.21%
2019/11/04	0	0.00	1	10.40	10.45	-1	967	-0.10%
2019/11/01	0	0.00	26	10.20	10.25	-26	976	-2.66%
2019/10/28	1	10.35	2	10.30	10.35	-1	1,004	-0.10%
2019/10/23	5	10.35	0	0.00	10.35	5	1,024	0.49%
2019/10/22	2	10.40	0	0.00	10.35	2	1,031	0.19%
2019/10/18	0	0.00	2	10.35	10.30	-2	1,047	-0.19%
2019/10/16	2	10.23	0	0.00	10.30	2	1,053	0.19%
2019/10/14	0.5	10.30	0	0.00	10.35	0.5	1,112	0.04%
2019/10/08	0	0.00	1	10.35	10.40	-1	1,163	-0.09%
2019/10/07	0.2	10.40	0	0.00	10.40	0.2	1,200	0.02%
2019/09/27	2	10.70	0	0.00	10.50	2	1,186	0.17%
2019/09/26	1.5	10.63	10	10.75	10.70	-8.5	1,191	-0.71%
2019/09/20	1	10.45	0	0.00	10.45	1	1,130	0.09%
2019/09/18	1	10.55	0	0.00	10.50	1	1,140	0.09%
2019/09/17	1	10.55	3	10.57	10.60	-2	1,142	-0.18%
2019/09/16	6	10.54	1	10.65	10.65	5	1,154	0.43%
2019/09/10	0	0.00	1	10.65	10.65	-1	1,198	-0.08%
2019/09/05	7	10.84	22	10.81	10.65	-15	1,285	-1.17%
2019/09/04	2	10.28	0	0.00	10.55	2	1,216	0.16%
2019/09/03	2	10.10	1	10.40	10.30	1	1,210	0.08%
2019/09/02	5	9.95	0	0.00	10.05	5	1,181	0.42%
2019/08/26	0	0.00	2	9.81	9.81	-2	1,173	-0.17%
2019/08/19	0	0.00	0.2	9.77	9.76	-0.2	1,219	-0.02%
2019/08/15	0.4	9.80	0	0.00	9.80	0.4	1,216	0.03%
2019/08/07	2	9.70	0	0.00	9.71	2	1,105	0.18%
2019/08/06	0	0.00	3	9.76	9.77	-3	1,108	-0.27%
2019/08/05	0	0.00	2	9.92	9.88	-2	1,139	-0.18%
2019/08/02	2	10.00	78	10.10	9.99	-76	1,130	-6.72%
2019/07/30	20	10.30	0	0.00	10.30	20	1,128	1.77%
2019/07/26	2	10.30	0	0.00	10.35	2	1,127	0.18%
2019/07/25	26	10.43	0	0.00	10.35	26	1,133	2.29%
2019/07/23	5	10.30	0	0.00	10.30	5	1,103	0.45%
2019/07/22	2	10.40	5	10.45	10.40	-3	1,098	-0.27%
2019/07/19	16	10.48	0	0.00	10.45	16	1,099	1.46%
2019/07/18	10	10.40	0	0.00	10.45	10	1,102	0.91%
2019/07/16	1	10.50	0	0.00	10.65	1	1,113	0.09%
2019/07/15	4.5	10.31	4	10.50	10.30	0.5	1,072	0.05%
2019/07/12	1	10.50	4	10.50	10.50	-3	1,083	-0.28%
2019/07/11	2	10.70	2	10.65	10.60	0	1,065	0.00%
2019/07/09	4	10.99	1	11.10	10.95	3	1,039	0.29%
2019/07/03	1	11.20	3	11.15	11.10	-2	1,101	-0.18%
2019/06/27	2	11.35	0	0.00	11.25	2	1,151	0.17%
2019/06/26	3	11.28	0	0.00	11.25	3	1,179	0.25%
2019/06/25	0	0.00	2	11.35	11.35	-2	1,190	-0.17%
2019/06/24	30.8	11.40	0	0.00	11.45	30.8	1,328	2.32%
2019/06/19	3	11.50	0	0.00	11.55	3	1,341	0.22%
2019/06/18	5	11.50	0	0.00	11.45	5	1,337	0.37%
2019/06/14	0	0.00	10	12.50	12.50	-10	1,240	-0.81%
2019/06/13	1	12.35	21	12.35	12.40	-20	1,261	-1.59%
2019/06/12	1	12.25	0	0.00	12.25	1	1,258	0.08%
2019/06/06	0	0.00	1	12.30	12.30	-1	1,281	-0.08%
2019/06/05	1	12.25	0	0.00	12.30	1	1,290	0.08%
2019/06/04	9	12.35	0	0.00	12.20	9	1,290	0.70%
2019/06/03	17	12.21	0	0.00	12.20	17	1,294	1.31%
2019/05/30	1	12.25	0	0.00	12.20	1	1,320	0.08%
2019/05/29	1	12.15	10	12.15	12.35	-9	1,307	-0.69%
2019/05/28	6	12.00	0	0.00	12.10	6	1,298	0.46%
2019/05/27	5	11.90	0	0.00	11.95	5	1,307	0.38%
2019/05/23	0	0.00	1	11.80	11.80	-1	1,320	-0.08%
2019/05/21	1	11.95	0	0.00	11.90	1	1,379	0.07%
2019/05/13	0	0.00	1	12.15	11.90	-1	1,486	-0.07%
2019/05/09	4	12.45	1	12.60	12.35	3	1,481	0.20%
2019/05/08	10	12.30	0	0.00	12.30	10	1,470	0.68%
2019/05/07	2	12.40	0	0.00	12.40	2	1,472	0.14%
2019/05/06	1	12.50	0	0.00	12.40	1	1,480	0.07%
2019/05/02	21	12.50	125	12.45	12.55	-104	1,479	-7.03%	大賣/鉅額交易
2019/04/30	5	12.45	2	12.40	12.45	3	1,481	0.20%
2019/04/29	50	12.43	1	12.40	12.35	49	1,494	3.28%
2019/04/26	0	0.00	2	12.35	12.30	-2	1,497	-0.13%
2019/04/25	4	12.38	0	0.00	12.35	4	1,505	0.27%
2019/04/24	30	12.39	0	0.00	12.30	30	1,508	1.99%
2019/04/23	31	12.33	0	0.00	12.30	31	1,511	2.05%
2019/04/22	7	12.36	7	12.35	12.30	0	1,505	0.00%
2019/04/19	5	12.45	0	0.00	12.45	5	1,499	0.33%
2019/04/18	5	12.57	10	12.65	12.40	-5	1,511	-0.33%
2019/04/17	0	0.00	5	12.75	12.75	-5	1,485	-0.34%
2019/04/16	10	12.78	5	12.80	12.80	5	1,474	0.34%
2019/04/15	2	12.85	0	0.00	12.80	2	1,474	0.14%
2019/04/12	5	12.85	0	0.00	12.90	5	1,489	0.34%
2019/04/11	2	12.95	20	12.95	12.90	-18	1,490	-1.21%
2019/04/10	0	0.00	50	13.00	13.00	-50	1,483	-3.37%
2019/04/09	0	0.00	2	13.20	13.05	-2	1,483	-0.13%
2019/04/08	0.4	12.90	0	0.00	12.90	0.4	1,434	0.03%
2019/04/03	10	12.90	8	13.06	12.95	2	1,426	0.14%
2019/04/02	0	0.00	102	13.00	13.00	-102	1,421	-7.18%	大賣/鉅額交易
2019/04/01	1	13.20	0	0.00	13.10	1	1,418	0.07%
2019/03/29	35	13.18	2	13.18	13.20	33	1,410	2.34%
2019/03/28	20	13.11	0	0.00	13.05	20	1,409	1.42%
2019/03/27	84	13.50	104	13.41	13.30	-20	1,441	-1.39%	大賣/
2019/03/26	0	0.00	1	12.95	13.45	-1	1,336	-0.07%
2019/03/25	7	12.86	1	12.90	12.90	6	1,435	0.42%
2019/03/20	11	12.91	4	12.95	12.90	7	1,774	0.39%
2019/03/19	0	12.95	2	12.95	13.00	-2	1,799	-0.11%
2019/03/18	0	0.00	30	13.07	12.95	-30	1,844	-1.63%
2019/03/15	0	0.00	93	12.85	12.85	-93	1,807	-5.15%
2019/03/14	75	12.96	32	12.92	12.90	43	1,798	2.39%
2019/03/13	0	0.00	2	12.90	12.90	-2	1,822	-0.11%
2019/03/11	0	0.00	1	12.95	12.95	-1	1,833	-0.05%
2019/03/08	2	12.90	0	0.00	12.95	2	1,863	0.11%
2019/03/06	1	13.00	13	13.00	13.00	-12	1,890	-0.63%
2019/03/05	0	12.90	0	0.00	13.00	0	1,888	0.00%
2019/03/04	0	0.00	2	12.95	13.05	-2	1,972	-0.10%
2019/02/27	5	12.95	0	0.00	12.95	5	1,983	0.25%
2019/02/26	2	12.95	0	0.00	13.00	2	1,993	0.10%
2019/02/25	15	13.05	0	0.00	13.05	15	2,014	0.74%
2019/02/22	1	13.05	0	0.00	13.10	1	2,040	0.05%
2019/02/21	9	13.05	0	0.00	13.05	9	2,166	0.42%
2019/02/20	35	13.23	3	13.35	13.20	32	2,328	1.37%
2019/02/19	15	13.14	0	0.00	13.10	15	2,328	0.64%
2019/02/18	14	12.93	6	12.89	13.15	8	2,373	0.34%
2019/02/15	0	0.00	9	13.14	13.30	-9	2,330	-0.39%
2019/02/13	10	13.20	0	0.00	13.15	10	2,462	0.41%
2019/02/11	6	13.07	0	0.00	13.05	6	2,518	0.24%
2019/01/30	0	13.20	0	0.00	13.20	0	2,510	0.00%
2019/01/28	0	13.20	0.8	13.20	13.25	-0.8	2,566	-0.03%
2019/01/25	1	13.25	3	13.20	13.25	-2	2,616	-0.08%
2019/01/23	1	13.15	0	0.00	13.20	1	2,874	0.03%
2019/01/22	1	13.25	7	13.20	13.20	-6	2,882	-0.21%
2019/01/21	22.6	13.36	2	13.40	13.30	20.6	2,931	0.70%
2019/01/18	0	0.00	2	13.30	13.30	-2	2,955	-0.07%
2019/01/17	0	0.00	5	13.32	13.25	-5	2,993	-0.17%
2019/01/16	4	13.25	0	0.00	13.15	4	3,053	0.13%
2019/01/15	0	0.00	7	13.24	13.25	-7	3,081	-0.23%
2019/01/14	0	0.00	1	13.30	13.20	-1	3,112	-0.03%
2019/01/11	2	13.33	15	13.37	13.25	-13	3,338	-0.39%
2019/01/10	8	13.46	0	0.00	13.35	8	3,587	0.22%
2019/01/09	127	13.35	0	0.00	13.35	127	3,747	3.39%	大買/鉅額交易
2019/01/07	5	13.25	10	13.40	13.25	-5	4,088	-0.12%
2019/01/04	0	13.25	1	13.10	13.25	-1	4,125	-0.02%
2019/01/03	7	13.19	0	0.00	13.20	7	4,174	0.17%
2019/01/02	8	13.28	0	0.00	13.15	8	4,182	0.19%
2018/12/28	1	13.30	0	0.00	13.30	1	4,192	0.02%
2018/12/27	5	13.15	1	13.15	13.15	4	4,233	0.09%
2018/12/26	0.8	13.05	6	13.23	13.05	-5.2	4,242	-0.12%
2018/12/25	0	0.00	1	13.10	13.20	-1	4,282	-0.02%
2018/12/24	2	13.43	1	13.40	13.40	1	4,265	0.02%
2018/12/22	0	0.00	2	13.35	13.35	-2	4,257	-0.05%
2018/12/21	3	13.30	2.6	13.21	13.25	0.4	4,261	0.01%
2018/12/20	11	13.46	0	0.00	13.30	11	4,247	0.26%
2018/12/19	0	0.00	1	13.80	13.55	-1	4,263	-0.02%
2018/12/18	20	13.78	22	13.65	13.60	-2	4,242	-0.05%
2018/12/17	9	14.54	25	14.62	14.55	-16	4,124	-0.39%
2018/12/14	6	14.13	0	0.00	14.20	6	3,983	0.15%
2018/12/13	23	14.04	14	14.13	13.80	9	3,897	0.23%
2018/12/12	24	13.80	2	13.75	13.90	22	3,812	0.58%
2018/12/11	13	13.78	12	13.66	13.70	1	3,783	0.03%
2018/12/07	10	13.45	11	13.45	13.45	-1	3,748	-0.03%
2018/12/05	11	13.64	0	0.00	13.65	11	3,739	0.29%
2018/12/04	6	13.89	2	14.00	13.90	4	3,748	0.11%
2018/12/03	2	13.95	0	0.00	14.00	2	3,758	0.05%
2018/11/29	1	13.80	0	0.00	13.70	1	3,743	0.03%
2018/11/27	2	14.00	2	14.05	13.85	0	3,723	0.00%
2018/11/26	4	13.78	0	0.00	13.60	4	3,650	0.11%
2018/11/23	2	13.60	0	0.00	13.60	2	3,663	0.05%
2018/11/22	2	13.80	0	0.00	13.70	2	3,741	0.05%
2018/11/21	4	14.05	2	14.03	14.00	2	3,717	0.05%
2018/11/20	21	14.44	3	14.15	14.15	18	3,694	0.49%
2018/11/19	10	13.75	17	13.94	13.95	-7	3,601	-0.19%
2018/11/16	1	13.40	1	13.40	13.40	0	3,534	0.00%
2018/11/15	5	13.55	3	13.85	13.55	2	3,504	0.06%
2018/11/14	10	14.00	11	13.95	14.00	-1	3,462	-0.03%
2018/11/13	1	13.95	5	14.05	14.00	-4	3,438	-0.12%
2018/11/12	5	13.65	16	13.65	13.70	-11	3,327	-0.33%
2018/11/09	0	0.00	0.8	13.90	13.95	-0.8	3,342	-0.02%
2018/11/08	1	13.60	0	0.00	13.65	1	3,386	0.03%
2018/11/06	10	13.65	0	0.00	13.45	10	3,478	0.29%
2018/11/05	1	13.80	10	13.90	13.80	-9	3,471	-0.26%
2018/11/02	6	13.80	0	0.00	13.80	6	3,455	0.17%
2018/11/01	12	13.88	0	0.00	13.75	12	3,406	0.35%
2018/10/31	15	14.03	3	14.07	13.90	12	3,343	0.36%
2018/10/30	2	13.20	0	0.00	13.20	2	3,203	0.06%
2018/10/29	0	0.00	3	13.32	13.15	-3	3,211	-0.09%
2018/10/26	2	12.98	11	12.97	12.85	-9	3,192	-0.28%
2018/10/25	0	0.00	16	12.91	13.10	-16	3,168	-0.50%
2018/10/24	1	13.40	2	13.70	13.30	-1	3,157	-0.03%
2018/10/23	34	13.83	0	0.00	13.80	34	3,108	1.09%
2018/10/22	8	13.89	5	13.84	13.90	3	3,110	0.10%
2018/10/19	5	13.99	33	14.02	14.00	-28	3,204	-0.87%
2018/10/18	21	13.76	100	13.85	14.40	-79	3,094	-2.55%
2018/10/17	22	13.61	161	13.60	13.65	-139	2,852	-4.87%	大賣/鉅額交易
2018/10/16	466	13.41	257	13.24	13.25	209	2,719	7.68%	大買/大賣/鉅額交易
2018/10/15	4	12.70	1	12.65	12.65	3	2,523	0.12%
2018/10/12	5.4	11.91	10	11.88	12.10	-4.6	2,516	-0.18%
2018/10/11	1	11.45	1.4	11.91	11.45	-0.4	2,510	-0.02%
2018/10/09	4	12.70	9	12.60	12.70	-5	2,466	-0.20%
2018/10/05	3.6	12.86	0	0.00	12.75	3.6	2,516	0.14%
2018/10/04	0	0.00	18	13.54	13.40	-18	2,557	-0.70%
2018/10/03	24	13.63	49.2	13.86	13.60	-25.2	2,559	-0.98%
2018/10/02	1	14.30	0	0.00	14.30	1	2,523	0.04%
2018/10/01	0.1	14.30	0	0.00	14.35	0.1	2,542	0.00%
2018/09/28	8	14.33	0	0.00	14.35	8	2,553	0.31%
2018/09/27	2	14.50	3	14.45	14.45	-1	2,593	-0.04%
2018/09/26	20	14.53	10	14.50	14.50	10	2,614	0.38%
2018/09/25	0	0.00	2	14.40	14.30	-2	2,576	-0.08%
2018/09/21	0	0.00	2	14.35	14.35	-2	2,592	-0.08%
2018/09/20	1	14.35	0	0.00	14.30	1	2,631	0.04%
2018/09/19	2	14.40	8	14.38	14.35	-6	2,641	-0.23%
2018/09/18	2	14.35	2	14.35	14.30	0	2,650	0.00%
2018/09/17	3	14.43	0	0.00	14.45	3	2,652	0.11%
2018/09/14	5	14.35	0.9	14.35	14.35	4.1	2,681	0.15%
2018/09/12	0	0.00	5	14.50	14.30	-5	2,805	-0.18%
2018/09/11	3	14.43	1	14.45	14.50	2	2,841	0.07%
2018/09/10	11.4	14.40	3	14.50	14.35	8.4	2,891	0.29%
2018/09/07	10	14.55	24	14.53	14.55	-14	2,902	-0.48%
2018/09/06	16	14.49	3	14.50	14.80	13	2,902	0.45%
2018/09/04	3	14.70	0	0.00	14.70	3	2,959	0.10%
2018/09/03	0	0.00	35	14.70	14.75	-35	3,004	-1.16%
2018/08/31	16	14.89	13	14.85	15.00	3	3,040	0.10%
2018/08/30	5	14.89	0	0.00	14.90	5	3,092	0.16%
2018/08/29	23	14.97	8	14.99	15.00	15	3,186	0.47%
2018/08/28	6	14.76	2	14.78	14.75	4	3,146	0.13%
2018/08/27	0	0.00	5	14.65	14.70	-5	3,267	-0.15%
2018/08/24	4	14.64	6	14.65	14.65	-2	3,306	-0.06%
2018/08/23	9	14.92	11	14.69	14.95	-2	3,310	-0.06%
2018/08/22	2	14.43	2	14.50	14.35	0	3,294	0.00%
2018/08/21	2	14.40	0	0.00	14.50	2	3,338	0.06%
2018/08/20	1	14.30	0	0.00	14.30	1	3,478	0.03%
2018/08/17	3	14.45	2	14.55	14.50	1	3,554	0.03%
2018/08/16	3	14.52	5	14.35	14.35	-2	3,703	-0.05%
2018/08/15	3	14.68	0	0.00	14.60	3	3,744	0.08%
2018/08/13	4	14.88	3	14.93	14.65	1	3,677	0.03%
2018/08/10	3	15.03	2	15.05	15.10	1	3,639	0.03%
2018/08/09	0	0.00	14	14.78	15.00	-14	3,656	-0.38%
2018/08/08	1	14.85	16	14.80	14.75	-15	3,747	-0.40%
2018/08/07	0	0.00	1	14.80	14.80	-1	3,834	-0.03%
2018/08/06	1	15.00	1	15.00	14.90	0	3,906	0.00%
2018/08/03	0	0.00	4	14.73	14.75	-4	4,092	-0.10%
2018/08/02	3	14.60	0	0.00	14.50	3	4,098	0.07%
2018/08/01	19	14.94	1	14.95	14.85	18	4,099	0.44%
2018/07/31	0	0.00	6	14.85	14.85	-6	4,151	-0.14%
2018/07/30	2	14.80	8.6	14.87	14.85	-6.6	4,187	-0.16%
2018/07/27	3.4	15.05	10	15.05	15.10	-6.6	4,317	-0.15%
2018/07/26	3	15.10	71.8	15.11	15.25	-68.8	4,310	-1.60%
2018/07/25	60	14.33	7.8	14.38	14.85	52.2	4,212	1.24%
2018/07/24	3	13.58	2.2	13.70	13.65	0.8	4,231	0.02%
2018/07/23	7	14.17	6	13.85	13.85	1	4,259	0.02%
2018/07/11	5	13.33	114	13.31	13.30	-109	4,307	-2.53%	大賣/鉅額交易
2018/07/10	103.6	13.35	2	13.40	13.40	101.6	4,313	2.36%	大買/鉅額交易
2018/07/09	9	12.34	0	0.00	12.65	9	4,272	0.21%
2018/07/06	0	0.00	29	12.22	12.20	-29	4,352	-0.67%
2018/07/05	24	12.53	5	12.29	12.20	19	4,417	0.43%
2018/07/04	2	13.05	8	12.83	12.75	-6	4,440	-0.14%
2018/07/03	2	13.00	0	0.00	13.00	2	4,567	0.04%
2018/06/29	16	12.96	0	0.00	13.00	16	5,042	0.32%
2018/06/28	22	12.95	0	0.00	12.95	22	5,160	0.43%
2018/06/27	0	0.00	2	13.05	13.05	-2	5,204	-0.04%
2018/06/26	3	13.00	4	13.05	13.00	-1	5,290	-0.02%
2018/06/25	8	13.30	2	13.20	13.20	6	5,337	0.11%
2018/06/22	2	13.35	0	0.00	13.25	2	5,441	0.04%
2018/06/20	0	0.00	1	13.25	13.30	-1	5,620	-0.02%
2018/06/19	0	0.00	20	13.24	13.25	-20	5,967	-0.34%
2018/06/15	3.3	13.39	3	13.20	13.40	0.3	6,618	0.00%
2018/06/14	1	13.20	0	0.00	13.20	1	6,797	0.01%
2018/06/13	10	13.30	0	0.00	13.30	10	6,851	0.15%
2018/06/12	2	13.38	12	13.31	13.35	-10	6,871	-0.15%
2018/06/11	14	13.39	5	13.46	13.35	9	6,883	0.13%
2018/06/08	5	13.16	4	13.15	13.15	1	6,885	0.01%
2018/06/07	0.5	13.20	0	0.00	13.30	0.5	6,901	0.01%
2018/06/06	0	0.00	4	13.15	13.15	-4	7,018	-0.06%
2018/06/05	0	0.00	1	13.30	13.20	-1	7,125	-0.01%
2018/06/04	10	13.30	0	0.00	13.25	10	7,205	0.14%
2018/05/31	1	13.50	6	13.20	13.20	-5	7,363	-0.07%
2018/05/29	1	13.35	6	13.50	13.40	-5	7,437	-0.07%
2018/05/28	11	13.60	2	13.40	13.55	9	7,573	0.12%
2018/05/25	20	14.01	5	13.95	13.90	15	7,506	0.20%
2018/05/24	4	14.05	27	14.20	14.00	-23	7,520	-0.31%
2018/05/23	0	0.00	2	14.15	14.00	-2	7,480	-0.03%
2018/05/22	2	14.00	4	14.10	14.05	-2	7,632	-0.03%
2018/05/21	8	14.03	18	13.97	14.05	-10	7,696	-0.13%
2018/05/18	10	14.20	1	14.15	14.15	9	7,657	0.12%
2018/05/17	5	14.35	0	0.00	14.30	5	7,670	0.07%
2018/05/16	12	14.33	1	14.20	14.15	11	7,549	0.15%
2018/05/15	3	14.50	61	14.68	14.55	-58	7,525	-0.77%
2018/05/14	10	14.33	5.5	14.13	14.45	4.5	7,541	0.06%
2018/05/11	5	13.85	0	0.00	13.85	5	7,494	0.07%
2018/05/10	0	0.00	2	14.05	13.90	-2	7,472	-0.03%
2018/05/09	11	14.10	3	14.20	14.05	8	7,506	0.11%
2018/05/08	20	14.10	2	14.05	14.10	18	7,543	0.24%
2018/05/07	7	14.22	90	14.40	14.10	-83	7,519	-1.10%
2018/05/04	6	14.44	1	14.50	14.50	5	7,452	0.07%
2018/05/03	1	14.30	0	0.00	14.35	1	7,388	0.01%
2018/05/02	7	14.20	43	14.12	14.15	-36	7,332	-0.49%
2018/04/30	3	13.70	0	0.00	13.70	3	7,121	0.04%
2018/04/27	1	13.75	10	13.55	13.50	-9	7,120	-0.13%
2018/04/26	13	13.75	5	13.83	13.55	8	7,124	0.11%
2018/04/25	7	13.90	9	13.94	13.90	-2	7,113	-0.03%
2018/04/24	20	13.85	174	13.78	13.95	-154	7,126	-2.16%	大賣/鉅額交易
2018/04/23	6	13.58	19	13.58	13.60	-13	7,048	-0.18%
2018/04/20	0	0.00	2	13.58	13.60	-2	7,065	-0.03%
2018/04/19	29	13.60	0	0.00	13.50	29	7,125	0.41%
2018/04/18	1	13.20	2	13.20	13.15	-1	7,109	-0.01%
2018/04/16	12	13.37	0	0.00	13.35	12	7,277	0.16%
2018/04/13	6	13.55	0	0.00	13.45	6	7,362	0.08%
2018/04/12	4	13.98	5	14.17	13.70	-1	7,371	-0.01%
2018/04/11	7	13.82	10	14.00	13.90	-3	7,300	-0.04%
2018/04/10	3	13.60	1	13.60	13.65	2	7,272	0.03%
2018/04/09	19	13.22	11	13.30	13.60	8	7,307	0.11%
2018/04/03	61	13.59	5	13.61	13.45	56	7,306	0.77%
2018/04/02	4	14.96	7	14.94	14.90	-3	7,031	-0.04%
2018/03/31	79	15.06	4	15.15	15.10	75	7,022	1.07%
2018/03/30	2	14.70	3	14.83	14.85	-1	6,969	-0.01%
2018/03/29	5	14.85	2	14.73	14.70	3	6,983	0.04%
2018/03/28	0	0.00	16	14.95	14.90	-16	6,937	-0.23%
2018/03/27	1	15.10	52	15.12	15.10	-51	6,874	-0.74%
2018/03/26	1	14.80	3.2	14.67	14.75	-2.2	6,783	-0.03%
2018/03/23	28	14.33	5	14.54	14.65	23	6,863	0.34%
2018/03/22	144	15.00	54	15.03	14.90	90	6,925	1.30%	大買/
2018/03/21	56	15.09	199	15.19	15.45	-143	6,574	-2.18%	大賣/鉅額交易
2018/03/20	70	14.18	15	14.02	14.05	55	5,967	0.92%
2018/03/19	0	0.00	6	14.73	14.70	-6	5,815	-0.10%
2018/03/16	4	14.75	0	0.00	14.70	4	5,778	0.07%
2018/03/15	0	0.00	1	14.80	14.65	-1	5,752	-0.02%
2018/03/14	0	0.00	1	14.55	14.70	-1	5,719	-0.02%
2018/03/13	11	14.37	1	14.50	14.65	10	5,651	0.18%
2018/03/12	10	14.31	54	14.77	14.50	-44	5,591	-0.79%
2018/03/09	58	13.83	7	14.11	13.90	51	5,443	0.94%
2018/03/08	6	14.26	71	14.14	14.25	-65	5,308	-1.22%
2018/03/07	1	13.75	26	13.73	13.85	-25	5,211	-0.48%
2018/03/06	26	13.50	10	13.80	13.45	16	5,185	0.31%
2018/03/05	20	13.20	0	0.00	13.40	20	5,124	0.39%
2018/03/02	44	13.03	1	13.00	13.40	43	5,121	0.84%
2018/03/01	2	13.23	71	13.10	13.35	-69	5,066	-1.36%
2018/02/27	2	12.55	11	12.55	12.55	-9	4,927	-0.18%
2018/02/26	21	12.40	33	12.39	12.55	-12	4,883	-0.25%
2018/02/23	104	12.48	57	12.41	12.35	47	4,815	0.98%	大買/
2018/02/22	70	12.17	20	12.39	12.65	50	4,747	1.05%
2018/02/21	19	11.75	111	11.67	11.85	-92	4,580	-2.01%	大賣/
2018/02/12	112	11.45	2	11.50	11.35	110	4,487	2.45%	大買/鉅額交易
2018/02/09	3	11.23	1	11.50	11.35	2	4,480	0.04%
2018/02/07	0	0.00	30	11.18	11.10	-30	4,415	-0.68%
2018/02/06	4	10.64	16	10.59	10.85	-12	4,401	-0.27%
2018/02/05	10	11.05	0	0.00	11.15	10	4,276	0.23%
2018/02/02	1	11.40	0	0.00	11.40	1	4,266	0.02%
2018/02/01	3	11.33	6	11.57	11.40	-3	4,281	-0.07%
2018/01/31	1	10.80	0	0.00	11.20	1	4,225	0.02%
2018/01/30	5	11.18	1	11.25	11.15	4	4,220	0.09%
2018/01/26	0	0.00	5	11.10	11.15	-5	5,062	-0.10%
2018/01/25	0	0.00	3	11.35	11.20	-3	5,096	-0.06%
2018/01/23	25	11.12	5	11.10	11.10	20	5,073	0.39%
2018/01/22	1	11.10	2	11.10	11.05	-1	5,063	-0.02%
2018/01/19	10	11.30	0	0.00	11.15	10	5,039	0.20%
2018/01/18	15	11.36	0	0.00	11.25	15	4,995	0.30%
2018/01/17	10	11.20	13	11.57	11.65	-3	4,949	-0.06%
2018/01/16	32	11.38	0	0.00	11.30	32	4,880	0.66%
2018/01/15	7	11.39	3	11.45	11.35	4	4,838	0.08%
2018/01/12	4	11.65	3	11.55	11.65	1	4,763	0.02%
2018/01/11	115	11.12	25	11.38	11.80	90	4,659	1.93%	大買/
2018/01/10	5	10.85	0	0.00	10.80	5	4,385	0.11%
2018/01/09	17	10.56	23	10.58	10.80	-6	4,369	-0.14%
2018/01/08	1	11.00	8	10.85	10.75	-7	4,237	-0.17%
2018/01/05	10	10.90	0	0.00	10.95	10	4,170	0.24%
2018/01/04	25	11.04	1	10.95	10.95	24	4,122	0.58%
2018/01/03	39	11.01	9	11.03	11.00	30	4,066	0.74%
2018/01/02	1	11.10	5	10.85	11.10	-4	3,989	-0.10%