東森 (2614)-凱基-桃園券商分點個股進出

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

東森

(2614)

可現股當沖

股價
19.35
漲跌
▼0.20
漲幅
-1.02%
成交量
1,379張
產業
上市其他類股
480人加入追蹤

立即追蹤
本地時間:13:30

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

東森 (2614)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	19.40	0	0.00	19.55	0	732	0.00%
2024/04/17	0	0.00	14	19.25	19.30	-14	729	-1.92%
2024/04/16	3	19.50	180	19.22	19.25	-177	742	-23.85%	大賣/鉅額交易
2024/04/15	1	19.65	7.3	19.80	19.70	-6.3	726	-0.86%
2024/04/12	0	0.00	1	19.90	19.95	-1	719	-0.14%
2024/04/11	0.4	19.90	1	19.85	19.85	-0.7	713	-0.09%
2024/04/10	0	0.00	1	19.95	19.90	-1	714	-0.14%
2024/04/09	5	19.65	0	0.00	19.70	5	720	0.69%
2024/04/08	2	19.70	100	19.64	19.65	-98	721	-13.59%
2024/04/03	1.1	19.89	0	0.00	19.75	1.1	719	0.16%
2024/04/02	4	20.01	0	0.00	20.00	4	717	0.56%
2024/04/01	1	20.45	6	20.73	20.40	-5	714	-0.70%
2024/03/29	1	20.45	9	20.48	20.25	-8	703	-1.14%
2024/03/28	0	0.00	19	20.28	20.15	-19	691	-2.75%
2024/03/27	0	19.80	0	0.00	20.05	0	683	0.00%
2024/03/26	0	20.10	6	20.17	20.00	-6	679	-0.88%
2024/03/25	1	20.10	6.1	20.16	20.00	-5.1	683	-0.75%
2024/03/22	1	19.85	1.6	20.04	20.00	-0.6	689	-0.08%
2024/03/21	0	0.00	2.2	19.80	19.95	-2.2	689	-0.32%
2024/03/20	1	19.80	70.1	19.65	19.65	-69.1	689	-10.02%
2024/03/19	0	19.90	0	0.00	19.90	0	681	0.00%
2024/03/18	0	0.00	1	19.95	20.00	-1	685	-0.15%
2024/03/15	5	19.86	0	0.00	19.90	5	690	0.72%
2024/03/14	0	0.00	1	20.05	20.00	-1	672	-0.15%
2024/03/13	8	19.88	0	0.00	20.00	8	677	1.18%
2024/03/11	0	20.18	1	20.10	20.10	-1	688	-0.14%
2024/03/08	7.2	19.87	0	0.00	20.00	7.2	719	1.01%
2024/03/06	0	20.25	1	20.05	20.05	-1	830	-0.12%
2024/03/05	0	0.00	1	20.20	20.20	-1	820	-0.12%
2024/03/04	0.1	20.24	0	0.00	20.10	0.1	822	0.02%
2024/03/01	2	20.15	0	0.00	20.25	2	812	0.25%
2024/02/29	2	20.20	0	0.00	20.25	2	822	0.24%
2024/02/27	25	20.41	0	0.00	20.25	25	827	3.02%
2024/02/26	0	0.00	5.1	20.76	20.75	-5.1	852	-0.60%
2024/02/23	6	20.92	0	0.00	20.80	6	942	0.64%
2024/02/22	1	21.20	0.6	21.15	21.05	0.4	942	0.05%
2024/02/21	0	0.00	3.8	21.33	21.40	-3.8	939	-0.40%
2024/02/20	1	21.20	0	0.00	21.30	1	942	0.11%
2024/02/19	0	0.00	21	21.40	21.35	-21	942	-2.23%
2024/02/15	0	0.00	5	20.35	20.35	-5	933	-0.54%
2024/02/05	3	20.55	0	0.00	20.75	3	931	0.32%
2024/02/02	0.1	21.10	0	0.00	20.70	0.1	929	0.01%
2024/02/01	0	21.20	0.1	21.00	21.10	-0.1	930	-0.01%
2024/01/30	0	0.00	2	20.80	20.80	-2	935	-0.21%
2024/01/24	0	0.00	3	21.30	21.25	-3	950	-0.32%
2024/01/22	0	0.00	11	21.18	21.00	-11	959	-1.15%
2024/01/19	0.2	20.70	2	20.75	20.75	-1.9	960	-0.19%
2024/01/18	0	0.00	1.5	20.65	20.65	-1.5	954	-0.15%
2024/01/17	5	21.12	0	0.00	20.85	5	960	0.52%
2024/01/16	0	0.00	3	21.65	21.30	-3	951	-0.32%
2024/01/11	2	21.90	0	0.00	22.05	2	942	0.21%
2024/01/10	1	21.80	0	0.00	21.85	1	945	0.11%
2024/01/09	5.1	22.36	0	0.00	22.10	5.1	930	0.55%
2024/01/04	5	22.25	0.7	22.35	22.15	4.3	924	0.46%
2024/01/03	7	22.37	0	0.00	22.30	7	928	0.75%
2024/01/02	0	0.00	1	22.85	22.65	-1	923	-0.11%
2023/12/27	5	22.50	1	22.60	22.50	4	954	0.42%
2023/12/25	3	22.43	1	22.60	22.15	2	965	0.21%
2023/12/21	12	22.55	1	22.65	22.55	11	1,033	1.06%
2023/12/20	0	0.00	5	22.57	22.85	-5	1,034	-0.48%
2023/12/19	2	22.40	0	0.00	22.30	2	1,029	0.19%
2023/12/18	4	22.83	3	22.97	22.75	1	1,028	0.10%
2023/12/15	0	0.00	1	22.70	22.70	-1	1,029	-0.10%
2023/12/14	3	22.53	0	0.00	22.45	3	1,031	0.29%
2023/12/13	2	22.60	1	22.55	22.55	1	1,033	0.10%
2023/12/12	3.2	22.85	1	22.60	22.60	2.2	1,038	0.21%
2023/12/11	1	22.95	1.1	23.05	22.95	-0.1	1,037	-0.01%
2023/12/08	54.3	23.26	0	0.00	23.05	54.3	1,040	5.22%
2023/12/07	30.1	23.15	9	23.33	23.15	21.1	1,044	2.02%
2023/12/06	13	23.32	0	0.00	23.10	13	1,071	1.21%
2023/12/05	101	23.87	0	0.00	23.50	101	1,124	8.98%	大買/鉅額交易
2023/12/04	69	24.70	14.4	24.39	24.20	54.6	1,480	3.69%
2023/12/01	100	23.67	3	23.77	23.75	97	1,379	7.03%
2023/11/30	2	23.20	0	0.00	23.25	2	1,423	0.14%
2023/11/29	1	23.30	0	0.00	23.15	1	1,443	0.07%
2023/11/28	1	23.40	1.8	23.58	23.50	-0.8	1,449	-0.06%
2023/11/27	1	23.45	0	0.00	23.45	1	1,459	0.07%
2023/11/24	0	0.00	4	23.68	23.55	-4	1,456	-0.27%
2023/11/22	2	23.80	27	23.74	24.15	-25	1,476	-1.69%
2023/11/21	0	0.00	11	22.45	22.40	-11	1,413	-0.78%
2023/11/16	1.2	22.29	0	0.00	22.30	1.2	1,498	0.08%
2023/11/15	0	0.00	1.3	22.29	22.20	-1.3	1,532	-0.08%
2023/11/14	2	21.98	0	0.00	22.00	2	1,550	0.13%
2023/11/10	0.1	22.15	0	0.00	22.15	0.1	1,603	0.01%
2023/11/09	1.3	22.49	8	22.80	22.40	-6.7	1,617	-0.41%
2023/11/08	5	22.76	6	22.47	22.60	-1	1,634	-0.06%
2023/11/06	1	22.45	8	22.60	22.50	-7	1,643	-0.43%
2023/11/03	0	0.00	2	22.55	22.40	-2	1,645	-0.12%
2023/11/02	3	22.13	4.1	22.25	22.20	-1.1	1,648	-0.07%
2023/11/01	4	22.03	1	22.10	22.10	3	1,666	0.18%
2023/10/31	2	22.15	11	22.04	21.85	-9	1,683	-0.53%
2023/10/30	0	0.00	3	22.35	22.25	-3	1,688	-0.18%
2023/10/27	4	21.90	4.5	21.97	21.90	-0.5	1,690	-0.03%
2023/10/26	3	21.35	0	0.00	21.35	3	1,695	0.18%
2023/10/25	10	22.10	3.5	21.82	21.75	6.5	1,717	0.38%
2023/10/23	0	0.00	1	21.25	21.10	-1	1,754	-0.06%
2023/10/20	3	21.05	0	0.00	21.00	3	1,805	0.17%
2023/10/19	3	21.15	0	0.00	21.05	3	1,863	0.16%
2023/10/18	5	21.64	0	0.00	21.40	5	1,892	0.26%
2023/10/17	0	0.00	1	22.20	21.90	-1	1,902	-0.05%
2023/10/16	7.1	22.05	0	0.00	21.90	7.1	1,916	0.37%
2023/10/13	1	22.30	0	0.00	22.20	1	1,923	0.05%
2023/10/11	16	22.68	1	22.60	22.40	15	2,015	0.74%
2023/10/06	1	23.10	1	23.30	23.05	0	2,026	0.00%
2023/10/05	3	23.17	1	23.30	23.20	2	2,036	0.10%
2023/10/04	1.1	23.43	1	23.15	23.20	0.1	2,046	0.00%
2023/10/03	6	22.70	22	23.38	23.75	-16	2,052	-0.78%
2023/10/02	2	22.25	3	22.72	22.70	-1	2,033	-0.05%
2023/09/28	0	0.00	1	22.40	22.35	-1	2,030	-0.05%
2023/09/27	11.2	22.63	0	0.00	22.40	11.2	2,034	0.55%
2023/09/26	7.1	22.46	21	23.10	23.10	-13.9	2,044	-0.68%
2023/09/25	0	0.00	1	22.10	22.00	-1	1,989	-0.05%
2023/09/22	5	21.92	1	22.15	21.90	4	1,999	0.20%
2023/09/21	4	22.03	0	0.00	21.85	4	2,002	0.20%
2023/09/20	1.1	22.40	0	0.00	22.30	1.1	2,009	0.05%
2023/09/19	7	22.60	0	0.00	22.60	7	2,026	0.35%
2023/09/18	0.4	22.90	2	22.90	22.95	-1.6	2,050	-0.08%
2023/09/15	8.1	22.87	0	0.00	22.80	8.1	2,070	0.39%
2023/09/14	6	23.07	8	23.37	23.20	-2	2,076	-0.10%
2023/09/13	3	23.00	2.1	23.05	23.00	0.9	2,090	0.04%
2023/09/11	1	23.70	1	24.00	23.45	0	2,103	0.00%
2023/09/08	12.1	24.18	4.5	24.49	23.85	7.6	2,083	0.36%
2023/09/07	49.1	27.05	43.5	26.67	25.45	5.5	2,057	0.27%
2023/09/06	8	25.50	17.5	25.50	25.50	-9.5	1,690	-0.56%
2023/09/05	7.4	22.97	13.6	22.78	23.20	-6.1	1,687	-0.36%
2023/09/04	2.9	20.52	2	20.73	21.10	0.9	1,651	0.06%
2023/09/01	0.5	20.40	2	20.40	20.75	-1.5	1,641	-0.09%
2023/08/31	4	20.21	2	20.45	20.25	2	1,648	0.12%
2023/08/30	0	0.00	1.5	20.45	20.60	-1.5	1,650	-0.09%
2023/08/29	4.1	20.26	16	20.30	20.15	-11.9	1,649	-0.72%
2023/08/28	5.8	21.64	10.3	21.36	21.35	-4.5	1,626	-0.27%
2023/08/16	5.1	14.70	2.9	14.83	14.90	2.2	1,606	0.14%
2023/08/15	10	15.05	0	0.00	15.00	10	1,589	0.63%
2023/08/14	2.2	15.25	10	15.10	15.00	-7.8	1,579	-0.49%
2023/08/11	2	16.00	19	16.06	15.80	-17	1,535	-1.11%
2023/08/10	4	16.43	12.7	16.28	16.20	-8.7	1,523	-0.57%
2023/08/09	11	16.76	2	17.00	16.80	9	1,490	0.60%
2023/08/08	11	16.95	1.9	17.03	17.15	9.1	1,471	0.62%
2023/08/07	5	16.95	11	17.10	17.25	-6	1,460	-0.41%
2023/08/04	42	16.85	10.3	17.00	16.85	31.7	1,428	2.22%
2023/08/02	1	17.00	1	17.10	16.85	0	1,425	0.00%
2023/07/28	0	0.00	3	17.20	17.20	-3	1,487	-0.20%
2023/07/27	10.2	17.10	0.7	17.10	17.10	9.5	1,492	0.64%
2023/07/26	0	0.00	1	17.30	17.15	-1	1,492	-0.07%
2023/07/25	0	0.00	3.7	16.96	17.05	-3.7	1,482	-0.25%
2023/07/24	1.2	16.84	0	0.00	16.80	1.2	1,469	0.08%
2023/07/21	0	0.00	0.7	17.20	16.95	-0.7	1,473	-0.05%
2023/07/20	1	17.20	1	17.35	17.20	0	1,490	0.00%
2023/07/19	6	17.41	5.5	17.40	17.10	0.5	1,504	0.03%
2023/07/18	0	0.00	2	17.05	16.95	-2	1,506	-0.13%
2023/07/17	3	16.72	11.7	17.15	17.30	-8.7	1,519	-0.57%
2023/07/14	32.1	16.81	21	16.97	16.90	11.1	1,501	0.74%
2023/07/13	9	17.44	1.7	17.68	17.20	7.3	1,489	0.49%
2023/07/12	6.1	17.94	144	18.03	17.85	-137.9	1,487	-9.27%	大賣/鉅額交易
2023/07/11	1	18.15	0	0.00	18.15	1	1,520	0.07%
2023/07/10	5.1	18.20	0	0.00	18.20	5.1	1,571	0.32%
2023/07/07	1	18.15	1	18.25	18.40	0	1,632	0.00%
2023/07/06	25.3	18.44	1.9	18.45	18.45	23.4	1,672	1.40%
2023/07/05	0	0.00	6	18.54	18.75	-6	1,661	-0.36%
2023/07/04	2	18.15	1	18.25	18.15	1	1,619	0.06%
2023/07/03	3.3	18.18	4.1	18.30	18.20	-0.9	1,618	-0.05%
2023/06/30	0	0.00	3	18.25	18.20	-3	1,631	-0.18%
2023/06/29	1.1	18.21	0	0.00	18.25	1.1	1,633	0.07%
2023/06/28	2	18.33	0	0.00	18.30	2	1,646	0.12%
2023/06/26	11	18.40	3	18.43	18.45	8	1,669	0.48%
2023/06/21	3.1	18.40	23.8	18.37	18.50	-20.6	1,692	-1.22%
2023/06/20	5.2	18.33	1.1	18.34	18.30	4.1	1,695	0.24%
2023/06/19	12	18.40	0	0.00	18.40	12	1,742	0.69%
2023/06/16	1	18.40	1	18.55	18.50	0	1,759	0.00%
2023/06/15	1	18.40	1	18.55	18.45	0	1,788	0.00%
2023/06/14	2	18.58	0	0.00	18.50	2	1,840	0.11%
2023/06/13	4	18.79	0	0.00	18.70	4	2,032	0.20%
2023/06/12	5.6	18.79	2	18.75	18.70	3.6	2,297	0.16%
2023/06/08	16.7	18.34	0	0.00	18.40	16.7	2,291	0.73%
2023/06/07	1	18.50	0	0.00	18.50	1	2,315	0.04%
2023/06/06	10.1	18.55	0	0.00	18.55	10.1	2,310	0.44%
2023/06/05	10	18.55	1	18.70	18.70	9	2,313	0.39%
2023/06/02	9.1	18.55	16	18.66	18.55	-6.9	2,317	-0.30%
2023/06/01	7	18.76	8	18.80	18.80	-1	2,300	-0.04%
2023/05/31	1	18.90	10.1	19.10	18.90	-9.1	2,291	-0.40%
2023/05/30	1	19.20	2.4	19.23	19.05	-1.4	2,280	-0.06%
2023/05/29	5	19.00	0	0.00	19.10	5	2,294	0.22%
2023/05/26	3	18.98	0	0.00	18.90	3	2,306	0.13%
2023/05/24	1	19.15	0	0.00	19.20	1	2,322	0.04%
2023/05/23	1.1	19.17	1	19.45	19.35	0.1	2,339	0.01%
2023/05/22	1	19.15	0	0.00	19.10	1	2,357	0.04%
2023/05/19	5	19.10	1	19.15	19.10	4	2,360	0.17%
2023/05/18	26.1	19.19	2	19.20	19.20	24.1	2,367	1.02%
2023/05/17	0	0.00	1	19.25	19.20	-1	2,374	-0.04%
2023/05/16	0	0.00	8	19.34	19.25	-8	2,374	-0.34%
2023/05/15	0	0.00	11	19.05	19.15	-11	2,379	-0.46%
2023/05/12	0	0.00	0	18.95	19.05	0	2,456	0.00%
2023/05/11	0	0.00	0.9	19.00	19.00	-0.9	2,496	-0.04%
2023/05/09	1	19.15	7	19.22	19.10	-6	2,613	-0.23%
2023/05/08	1	19.50	0	0.00	19.55	1	2,645	0.04%
2023/05/05	12	19.83	2	19.80	19.85	10	2,744	0.36%
2023/05/04	2	19.00	1	19.10	19.10	1	2,809	0.04%
2023/05/02	0.1	18.90	0	0.00	19.00	0.1	3,057	0.00%
2023/04/27	0	0.00	2	18.95	19.00	-2	3,202	-0.06%
2023/04/26	1	19.00	0	0.00	18.95	1	3,246	0.03%
2023/04/25	12	19.22	5	19.10	19.15	7	3,297	0.21%
2023/04/21	0.1	19.30	3	19.40	19.25	-2.9	3,428	-0.08%
2023/04/20	5	19.55	0	0.00	19.50	5	3,437	0.15%
2023/04/18	0	0.00	3	19.50	19.25	-3	3,537	-0.08%
2023/04/17	4	20.08	0	0.00	19.80	4	3,775	0.11%
2023/04/14	1	19.55	15	19.45	19.70	-14	3,787	-0.37%
2023/04/13	2	19.25	7	19.39	19.20	-5	3,763	-0.13%
2023/04/12	3	19.35	2	19.03	19.25	1	3,751	0.03%
2023/04/11	4	18.46	17	18.63	18.65	-13	3,737	-0.35%
2023/04/10	1	18.70	0	0.00	18.70	1	3,896	0.03%
2023/03/31	0	0.00	2	18.85	18.80	-2	4,134	-0.05%
2023/03/30	1	18.90	0	0.00	18.90	1	4,156	0.02%
2023/03/29	5	18.90	2	18.90	18.90	3	4,189	0.07%
2023/03/28	22	19.00	0	0.00	19.00	22	4,241	0.52%
2023/03/27	2.1	19.27	3	19.30	19.25	-0.9	4,303	-0.02%
2023/03/24	8	19.21	2	19.23	19.20	6	4,379	0.14%
2023/03/23	6	19.48	0	0.00	19.45	6	4,539	0.13%
2023/03/22	5	19.35	0	0.00	19.25	5	4,685	0.11%
2023/03/21	6	19.77	3	19.68	19.65	3	4,725	0.06%
2023/03/20	0	0.00	6	19.26	19.55	-6	4,837	-0.12%
2023/03/17	1	19.00	1	19.25	19.30	0	5,112	0.00%
2023/03/16	16	19.05	1.9	18.98	18.70	14.1	5,679	0.25%
2023/03/15	38.3	20.07	22.8	20.35	19.95	15.5	6,018	0.26%
2023/03/14	5	22.15	6	22.00	22.05	-1	6,030	-0.02%
2023/03/13	3	22.10	11	22.22	22.40	-8	6,070	-0.13%
2023/03/10	4	22.73	0	0.00	22.60	4	6,065	0.07%
2023/03/09	12	23.28	1	23.15	23.10	11	6,050	0.18%
2023/03/08	12	23.35	0	0.00	23.25	12	6,071	0.20%
2023/03/07	8.5	23.42	0.9	23.40	23.35	7.6	6,075	0.13%
2023/03/06	1.5	23.40	2.9	23.62	23.45	-1.4	6,075	-0.02%
2023/03/03	1	23.25	4.3	23.28	23.25	-3.3	6,065	-0.05%
2023/03/01	3	22.85	0	0.00	22.85	3	6,067	0.05%
2023/02/24	3	23.32	0	0.00	23.25	3	6,063	0.05%
2023/02/22	2	23.30	0	0.00	23.30	2	6,063	0.03%
2023/02/21	6	23.63	0	0.00	23.50	6	6,063	0.10%
2023/02/20	0	23.60	1	23.70	23.75	-1	6,088	-0.02%
2023/02/17	5	23.30	6	23.34	23.30	-1	6,098	-0.02%
2023/02/16	0	0.00	5	23.40	23.35	-5	6,134	-0.08%
2023/02/15	6	23.20	0	0.00	23.10	6	6,187	0.10%
2023/02/13	1	23.15	0	0.00	23.10	1	6,234	0.02%
2023/02/10	6	23.27	3	23.57	23.10	3	6,265	0.05%
2023/02/09	8	23.87	11	23.90	23.80	-3	6,282	-0.05%
2023/02/08	3	24.32	21	24.36	24.10	-18	6,321	-0.28%
2023/02/07	3	24.30	0	0.00	24.30	3	6,453	0.05%
2023/02/06	0	24.50	0	0.00	24.50	0	6,532	0.00%
2023/02/03	6	24.83	5	24.90	24.80	1	6,858	0.01%
2023/02/02	13	24.63	7	24.68	24.50	6	6,836	0.09%
2023/02/01	27	24.68	14	24.63	24.95	13	6,796	0.19%
2023/01/31	0	0.00	2	23.95	23.95	-2	6,600	-0.03%
2023/01/30	2	23.70	10	23.80	23.70	-8	6,563	-0.12%
2023/01/17	8	23.92	20	23.77	23.65	-12	6,542	-0.18%
2023/01/16	2	23.78	0	0.00	23.60	2	6,438	0.03%
2023/01/13	8	23.85	5	23.80	23.80	3	6,418	0.05%
2023/01/12	6	23.80	1	23.65	23.50	5	6,403	0.08%
2023/01/11	2	24.00	1	23.65	23.95	1	6,362	0.02%
2023/01/10	1	23.40	1	23.55	23.45	0	6,266	0.00%
2023/01/09	1	23.40	1.5	23.57	23.45	-0.5	6,274	-0.01%
2023/01/06	5	24.11	8	23.88	23.65	-3	6,259	-0.05%
2023/01/05	27.2	24.40	10.5	24.21	23.85	16.7	6,195	0.27%
2023/01/04	0	0.00	15	22.85	23.45	-15	5,933	-0.25%
2023/01/03	1	22.80	0	0.00	22.85	1	5,890	0.02%
2022/12/30	1	23.35	1	23.45	23.35	0	5,865	0.00%
2022/12/29	0	0.00	5	23.70	23.60	-5	5,821	-0.09%
2022/12/28	0	0.00	19	24.15	23.85	-19	5,774	-0.33%
2022/12/27	4	24.04	12	23.90	24.10	-8	5,580	-0.14%
2022/12/26	12	23.29	0.2	23.20	23.30	11.8	5,412	0.22%
2022/12/21	0	0.00	1	23.15	22.75	-1	5,389	-0.02%
2022/12/20	1	22.55	0	0.00	22.30	1	5,371	0.02%
2022/12/19	6	23.65	10	23.70	23.15	-4	5,344	-0.07%
2022/12/16	5	23.15	9	23.24	23.15	-4	5,275	-0.08%
2022/12/15	12	23.80	2	23.93	23.70	10	5,206	0.19%
2022/12/14	7	23.54	15	23.59	23.25	-8	5,043	-0.16%
2022/12/13	5	22.80	1	23.25	22.75	4	4,876	0.08%
2022/12/12	2	22.65	0	0.00	22.60	2	4,806	0.04%
2022/12/09	11	23.97	9	23.80	23.60	2	4,684	0.04%
2022/12/08	43.3	23.51	28.2	23.88	23.80	15.1	4,381	0.34%
2022/12/07	24.2	22.87	26	22.98	22.75	-1.8	3,758	-0.05%
2022/12/06	21.5	21.87	23	22.95	23.75	-1.5	3,216	-0.05%
2022/12/05	2	21.95	3	21.67	21.60	-1	2,923	-0.03%
2022/12/02	7	21.30	9	21.20	21.30	-2	2,894	-0.07%
2022/12/01	0.6	21.40	0	0.00	21.30	0.6	2,897	0.02%
2022/11/30	1.1	21.00	8	21.16	21.20	-6.9	2,904	-0.24%
2022/11/29	1	20.40	1	20.70	20.65	0	2,893	0.00%
2022/11/25	0	0.00	0.4	20.40	20.40	-0.4	2,908	-0.01%
2022/11/24	4	20.50	0	0.00	20.40	4	2,902	0.14%
2022/11/23	1	20.30	0	0.00	20.50	1	2,897	0.03%
2022/11/22	1	20.15	0	0.00	20.10	1	2,914	0.03%
2022/11/21	0	0.00	0.4	21.05	20.60	-0.4	2,901	-0.01%
2022/11/18	1	20.80	1	21.35	20.80	0	2,897	0.00%
2022/11/17	0.2	20.95	0	0.00	21.05	0.2	2,915	0.01%
2022/11/16	6	20.70	0	0.00	20.70	6	2,918	0.21%
2022/11/11	1.2	21.15	0	0.00	21.05	1.2	2,896	0.04%
2022/11/10	0	0.00	0.3	21.10	21.05	-0.3	2,848	-0.01%
2022/11/07	0	0.00	7.2	21.85	21.80	-7.2	2,837	-0.25%
2022/11/04	14	21.99	3	21.75	21.75	11	2,814	0.39%
2022/11/03	9	21.83	23	22.02	21.90	-14	2,758	-0.51%
2022/11/02	19	21.59	10	21.40	21.35	9	2,563	0.35%
2022/11/01	19.3	21.75	2	21.80	21.55	17.3	2,485	0.70%
2022/10/31	0	0.00	2	20.55	20.80	-2	2,162	-0.09%
2022/10/28	22	19.69	22	19.05	18.95	0	2,145	0.00%
2022/10/24	0	0.00	1.9	19.18	19.05	-1.9	2,840	-0.07%
2022/10/21	1	18.65	0	0.00	18.60	1	2,840	0.04%
2022/10/20	1	19.20	0	0.00	19.05	1	2,845	0.04%
2022/10/18	5	20.05	6	20.04	20.05	-1	2,842	-0.04%
2022/10/13	1	19.00	0	0.00	19.00	1	2,904	0.03%
2022/10/07	0	0.00	2	20.55	20.55	-2	2,934	-0.07%
2022/10/05	2	20.50	0	0.00	20.40	2	2,993	0.07%
2022/09/30	1	19.20	1	19.40	19.85	0	3,085	0.00%
2022/09/29	0	0.00	4	19.99	19.90	-4	3,062	-0.13%
2022/09/28	6	19.23	0	0.00	19.00	6	3,039	0.20%
2022/09/26	1	20.00	0	0.00	19.80	1	3,022	0.03%
2022/09/22	1.2	20.93	0	0.00	21.15	1.2	3,043	0.04%
2022/09/21	1	21.60	0	0.00	21.40	1	3,095	0.03%
2022/09/19	14	21.80	0	0.00	21.40	14	3,148	0.44%
2022/09/16	4	22.04	0	0.00	22.00	4	3,140	0.13%
2022/09/14	1	22.40	15	22.50	22.40	-14	3,173	-0.44%
2022/09/13	16.1	22.90	15	22.80	22.80	1.1	3,194	0.03%
2022/09/12	0.3	22.80	1	22.90	22.90	-0.7	3,220	-0.02%
2022/09/07	22.3	21.83	16	21.99	21.95	6.3	3,274	0.19%
2022/09/06	1	22.20	0	0.00	22.20	1	3,302	0.03%
2022/09/05	4.2	22.98	0	0.00	22.90	4.2	3,282	0.13%
2022/09/02	16.2	23.51	0	0.00	23.45	16.2	3,299	0.49%
2022/09/01	6	23.95	0	0.00	23.80	6	3,304	0.18%
2022/08/31	0.5	24.45	0	0.00	24.45	0.5	3,303	0.02%
2022/08/30	0	0.00	0.8	24.05	24.05	-0.8	3,312	-0.02%
2022/08/29	7	24.03	0	0.00	24.00	7	3,321	0.21%
2022/08/25	0.1	25.05	0.9	25.10	25.00	-0.8	3,307	-0.02%
2022/08/24	2.1	25.08	1.4	25.33	25.00	0.7	3,323	0.02%
2022/08/23	2	25.85	1	25.90	25.80	1	3,304	0.03%
2022/08/22	1.2	27.16	1.6	27.53	26.60	-0.4	3,317	-0.01%
2022/08/10	6	24.55	0	0.00	24.30	6	3,285	0.18%
2022/08/09	1	24.30	12	24.35	24.30	-11	3,285	-0.33%
2022/08/08	1.1	23.76	0	0.00	23.90	1.1	3,299	0.03%
2022/08/04	0	0.00	8.2	23.79	23.75	-8.2	3,394	-0.24%
2022/08/03	1	24.10	1	24.35	24.10	0	3,404	0.00%
2022/08/02	2	25.10	0	0.00	24.75	2	3,406	0.06%
2022/08/01	1	26.00	0	0.00	26.00	1	3,443	0.03%
2022/07/29	0	0.00	15	26.35	26.40	-15	3,457	-0.43%
2022/07/27	5	26.80	10	26.25	26.80	-5	3,449	-0.14%
2022/07/26	0	0.00	3	27.13	26.60	-3	3,437	-0.09%
2022/07/25	1	26.80	0	0.00	26.55	1	3,401	0.03%
2022/07/22	5	27.30	11	27.42	27.30	-6	3,404	-0.18%
2022/07/21	31.2	27.30	20	27.44	27.65	11.2	3,396	0.33%
2022/07/20	6	25.88	4	25.65	25.90	2	3,027	0.07%
2022/07/19	0	0.00	3	23.45	23.55	-3	3,248	-0.09%
2022/07/18	0	0.00	1	23.50	23.40	-1	3,757	-0.03%
2022/07/15	10	23.05	1	22.90	22.90	9	3,815	0.24%
2022/07/13	0	0.00	2	23.28	23.00	-2	3,881	-0.05%
2022/07/11	0	0.00	3	22.62	22.70	-3	3,890	-0.08%
2022/07/07	1	21.80	0	0.00	22.20	1	3,964	0.03%
2022/07/04	0	0.00	10	21.28	21.15	-10	3,968	-0.25%
2022/07/01	2	21.45	2	21.20	20.80	0	3,993	0.00%
2022/06/30	1	22.00	0	0.00	21.75	1	3,988	0.03%
2022/06/29	1	22.80	0	0.00	22.95	1	3,988	0.03%
2022/06/24	0	0.00	7	23.93	23.45	-7	4,055	-0.17%
2022/06/22	3	23.33	0	0.00	23.25	3	4,251	0.07%
2022/06/21	4	23.48	8	23.94	24.30	-4	4,275	-0.09%
2022/06/20	17	23.81	9	23.20	22.85	8.1	4,255	0.19%
2022/06/17	14	25.04	0	0.00	24.60	14	4,223	0.33%
2022/06/16	1	26.00	0	0.00	25.50	1	4,218	0.02%
2022/06/14	6	26.48	4	26.75	26.55	2	4,292	0.05%
2022/06/13	5	27.20	3	27.70	27.10	2	4,317	0.05%
2022/06/10	1	27.60	0	0.00	28.00	1	4,380	0.02%
2022/06/09	0	0.00	40	27.71	28.15	-40	4,387	-0.91%
2022/06/08	39	28.00	2	28.05	27.95	37	4,403	0.84%
2022/06/07	5	27.54	5	27.64	27.80	0	4,452	0.00%
2022/06/06	13	27.48	13	27.25	27.15	0	4,502	0.00%
2022/06/02	4	26.75	4	26.90	26.90	0	4,617	0.00%
2022/06/01	12	27.33	8	27.22	27.20	4	4,728	0.08%
2022/05/31	4	26.85	1	26.90	27.00	3	4,768	0.06%
2022/05/30	0	0.00	1	26.85	26.80	-1	4,798	-0.02%
2022/05/26	2	25.95	7	26.13	26.10	-5	4,876	-0.10%
2022/05/25	0	0.00	1	25.85	25.90	-1	4,960	-0.02%
2022/05/24	1	25.80	2	26.05	25.55	-1	5,104	-0.02%
2022/05/20	1	25.45	0	0.00	25.50	1	5,237	0.02%
2022/05/19	1	25.25	2	25.10	25.50	-1	5,302	-0.02%
2022/05/18	3	25.90	2	26.10	26.20	1	5,378	0.02%
2022/05/17	3	25.58	3	25.75	25.50	0	5,486	0.00%
2022/05/16	0	0.00	5	25.50	25.50	-5	5,632	-0.09%
2022/05/13	1	24.80	1	25.00	25.10	0	5,728	0.00%
2022/05/12	16	25.07	4	24.43	24.40	12	5,831	0.21%
2022/05/11	2	25.50	1	25.45	25.40	1	5,841	0.02%
2022/05/10	5	25.60	32	25.35	26.20	-27	5,910	-0.46%
2022/05/09	6	26.43	2	27.35	26.00	4	6,015	0.07%
2022/05/06	2	27.85	0	0.00	27.95	2	6,064	0.03%
2022/05/05	5	28.60	0	0.00	28.60	5	6,207	0.08%
2022/05/04	0.1	28.75	3	28.65	28.60	-2.9	6,439	-0.05%
2022/05/03	0	0.00	1	28.70	28.60	-1	6,696	-0.01%
2022/04/29	3	29.42	7	29.10	29.05	-4	7,028	-0.06%
2022/04/28	6	29.13	0.1	29.20	29.20	5.9	7,420	0.08%
2022/04/27	7.3	28.85	16	28.79	29.05	-8.7	7,741	-0.11%
2022/04/26	56	30.70	65	30.74	30.05	-9	7,970	-0.11%
2022/04/25	72	32.10	65	31.25	30.45	7	8,332	0.08%
2022/04/22	80	32.38	73.5	32.01	33.25	6.5	8,551	0.08%
2022/04/21	1	30.05	49	30.19	30.30	-48	9,070	-0.53%
2022/04/20	4	29.13	8	28.91	29.30	-4	10,300	-0.04%
2022/04/19	1	28.55	2	28.60	28.50	-1	12,065	-0.01%
2022/04/18	3	28.73	3	28.60	28.60	0	14,962	0.00%
2022/04/15	2	29.53	0	0.00	29.40	2	16,891	0.01%
2022/04/13	1	30.50	56	30.50	30.50	-55	18,366	-0.30%
2022/04/12	1	30.30	152	30.20	30.30	-151	18,807	-0.80%	大賣/鉅額交易
2022/04/11	1.1	30.80	154	30.78	30.70	-153	20,999	-0.73%	大賣/鉅額交易
2022/04/08	8	30.93	21	30.90	31.00	-13	21,211	-0.06%
2022/04/07	3	30.88	4.8	31.31	30.80	-1.8	21,324	-0.01%
2022/04/06	2	31.37	2	31.05	31.05	0	21,496	0.00%
2022/04/01	38.1	31.26	1	31.55	31.20	37.1	21,531	0.17%
2022/03/31	35	31.35	14	31.43	31.20	21	21,535	0.10%
2022/03/30	49	31.51	13	31.67	31.45	36	21,657	0.17%
2022/03/29	11.1	31.41	12	31.40	31.35	-0.9	21,671	0.00%
2022/03/28	39	31.97	33	32.02	31.75	6	21,662	0.03%
2022/03/25	2	31.28	3	31.40	31.25	-1	21,540	0.00%
2022/03/24	6	31.53	12	31.97	31.90	-6	21,582	-0.03%
2022/03/23	7	32.37	23	32.28	32.10	-16	21,595	-0.07%
2022/03/22	9	32.03	0	0.00	32.10	9	21,602	0.04%
2022/03/21	7.1	31.93	1	31.70	31.80	6.1	21,608	0.03%
2022/03/18	2	31.00	0	0.00	31.70	2	21,657	0.01%
2022/03/17	10	31.00	1.2	31.08	31.10	8.8	21,664	0.04%
2022/03/16	1	30.65	4	30.30	30.45	-3	21,681	-0.01%
2022/03/15	1	30.60	0	0.00	30.55	1	21,879	0.00%
2022/03/14	0	0.00	2	31.75	31.75	-2	21,882	-0.01%
2022/03/11	2	31.78	0	0.00	31.60	2	21,922	0.01%
2022/03/10	2	32.00	1	32.10	32.10	1	21,950	0.00%
2022/03/09	4	30.90	10.8	30.80	31.15	-6.8	21,904	-0.03%
2022/03/08	12	31.10	80	30.23	30.20	-68	21,902	-0.31%
2022/03/07	6	31.43	4	31.63	31.45	2	21,816	0.01%
2022/03/04	1	32.80	0	0.00	32.80	1	21,838	0.00%
2022/03/03	1	33.25	2	33.43	33.30	-1	22,078	0.00%
2022/03/02	2	33.13	4	33.26	33.30	-2	22,143	-0.01%
2022/03/01	1	33.50	8	33.29	33.50	-7	22,186	-0.03%
2022/02/25	3	32.55	1	32.30	32.60	2	22,180	0.01%
2022/02/24	12	32.87	33	32.44	32.40	-21	22,154	-0.09%
2022/02/23	12	33.65	14	33.90	33.95	-2	22,106	-0.01%
2022/02/22	9	33.59	6	33.39	33.35	3	22,202	0.01%
2022/02/21	4	34.65	6	34.48	34.45	-2	22,198	-0.01%
2022/02/18	14.1	33.93	27	34.21	34.90	-12.9	22,257	-0.06%
2022/02/17	15	34.93	7	34.76	34.30	8	22,317	0.04%
2022/02/16	2	34.65	3	34.85	34.65	-1	22,315	0.00%
2022/02/15	8	33.83	11	33.97	33.90	-3	22,348	-0.01%
2022/02/14	24	33.54	7	33.36	33.30	17	22,570	0.08%
2022/02/11	2	34.62	8	34.74	34.60	-6	22,831	-0.03%
2022/02/10	10	35.23	10	35.04	34.95	0	23,054	0.00%
2022/02/09	9.1	35.19	11	35.55	35.60	-1.8	23,327	-0.01%
2022/02/08	18	34.15	21	34.50	34.85	-3	24,113	-0.01%
2022/02/07	26	33.10	24	33.62	34.05	2	25,027	0.01%
2022/01/26	26.1	33.66	37	33.54	33.45	-11	26,409	-0.04%
2022/01/25	237	35.82	48	34.74	34.00	189	26,933	0.70%	大買/鉅額交易
2022/01/24	164	36.35	160	36.09	36.20	4	26,939	0.01%	大買/大賣/
2022/01/21	152	36.71	113	36.54	36.15	39	26,917	0.14%	大買/大賣/
2022/01/20	96	36.05	100.5	36.17	36.10	-4.5	26,579	-0.02%
2022/01/19	24.1	37.16	43	36.94	36.85	-19	26,321	-0.07%
2022/01/18	51.1	38.15	37.4	37.90	37.75	13.7	26,220	0.05%
2022/01/17	78.1	39.37	60	39.12	38.05	18.1	26,227	0.07%
2022/01/14	208.1	39.80	95	40.43	39.00	113.1	25,736	0.44%	大買/鉅額交易
2022/01/13	87	41.59	86	41.55	41.70	1	24,921	0.00%
2022/01/12	183	40.85	176.9	40.77	41.75	6.2	23,659	0.03%	大買/大賣/
2022/01/11	261.7	40.70	187	40.66	39.50	74.7	21,933	0.34%	大買/大賣/
2022/01/10	138.1	39.83	114.4	40.12	41.35	23.7	19,103	0.12%	大買/大賣/
2022/01/07	55.4	37.71	84.1	37.69	37.60	-28.7	17,227	-0.17%
2022/01/06	31	37.16	26	37.53	36.40	5	16,428	0.03%
2022/01/05	53.1	37.35	72	37.26	36.80	-18.9	15,923	-0.12%
2022/01/04	153.1	38.06	114	37.81	38.10	39.2	15,523	0.25%	大買/大賣/
2022/01/03	12	36.35	16.9	36.28	36.35	-4.9	13,411	-0.04%
2021/12/30	27	33.01	11	33.04	33.05	16	13,340	0.12%
2021/12/29	1	34.00	18.8	33.39	33.90	-17.8	13,430	-0.13%
2021/12/28	1	32.90	9	32.84	32.75	-8	13,471	-0.06%
2021/12/27	16	32.58	23	32.52	32.50	-7	13,611	-0.05%
2021/12/24	47	33.34	49	33.05	32.85	-2	13,761	-0.01%
2021/12/23	8	32.87	12	32.94	32.80	-4	13,781	-0.03%
2021/12/22	17	32.64	11	32.72	32.55	6	13,915	0.04%
2021/12/21	17	32.40	7	32.45	32.55	10	14,016	0.07%
2021/12/20	14	32.45	36	32.81	32.95	-22	14,101	-0.16%
2021/12/17	17	32.14	19	32.34	31.95	-2	14,123	-0.01%
2021/12/16	12	31.78	0	0.00	31.80	12	14,227	0.08%
2021/12/15	2	31.45	6	31.75	31.70	-4	14,437	-0.03%
2021/12/14	7	32.08	3	32.20	31.60	4	14,834	0.03%
2021/12/13	2.2	32.84	0.9	33.00	32.65	1.3	14,934	0.01%
2021/12/10	6.5	33.10	7	32.98	33.00	-0.5	15,260	0.00%
2021/12/09	6	33.61	10	33.67	33.10	-4	16,279	-0.02%
2021/12/08	5	32.86	8	33.19	32.65	-3	16,201	-0.02%
2021/12/07	6	32.78	5	32.74	32.95	1	16,271	0.01%
2021/12/06	4	32.46	2	32.63	32.30	2	16,354	0.01%
2021/12/03	3	32.47	6.8	32.63	32.60	-3.8	16,454	-0.02%
2021/12/02	15.5	32.65	2	32.45	32.40	13.5	16,776	0.08%
2021/12/01	1	33.15	7	33.17	33.05	-6	17,888	-0.03%
2021/11/30	4.1	33.23	23	33.18	33.15	-19	18,320	-0.10%
2021/11/29	48	33.58	23	33.60	33.45	25	18,520	0.13%
2021/11/26	6.1	32.32	2.1	32.62	32.10	4	18,889	0.02%
2021/11/25	11	33.59	5	33.81	33.25	6	19,243	0.03%
2021/11/24	0	0.00	26.8	33.06	33.45	-26.8	19,749	-0.14%
2021/11/23	6	33.12	11	33.30	32.70	-5	20,818	-0.02%
2021/11/22	7	33.20	16	33.46	33.45	-9	21,578	-0.04%
2021/11/19	14.5	33.36	22	33.10	32.90	-7.5	22,224	-0.03%
2021/11/18	23.1	33.83	127	33.73	33.70	-103.9	22,495	-0.46%	大賣/鉅額交易
2021/11/17	9.5	33.82	10	33.86	33.75	-0.5	22,671	0.00%
2021/11/16	25	34.53	11.1	35.03	34.20	13.9	23,522	0.06%
2021/11/15	16	34.31	2.1	34.68	34.00	13.9	23,746	0.06%
2021/11/12	15	34.50	11	34.27	34.20	4	24,047	0.02%
2021/11/11	63.1	35.40	26	35.48	34.85	37.1	25,717	0.14%
2021/11/10	27.1	35.83	66	35.70	35.65	-38.9	26,369	-0.15%
2021/11/09	42.1	34.76	18	34.84	35.05	24.1	26,734	0.09%
2021/11/08	61.2	35.19	64	34.57	34.40	-2.8	27,686	-0.01%
2021/11/05	199	37.50	82	37.19	35.65	117	28,732	0.41%	大買/鉅額交易
2021/11/04	108	37.83	91.1	37.90	37.20	16.9	28,543	0.06%	大買/
2021/11/03	107.2	38.20	135.4	38.44	38.95	-28.2	28,244	-0.10%	大買/大賣/
2021/11/02	54.1	34.48	63.1	34.31	35.45	-9	27,566	-0.03%
2021/11/01	35	31.82	31.8	32.12	32.25	3.2	27,002	0.01%
2021/10/29	27	31.48	45	31.48	31.75	-18	26,857	-0.07%
2021/10/28	14	30.09	11	30.11	30.05	3	26,646	0.01%
2021/10/27	10	30.16	11	30.10	30.10	-1	26,712	0.00%
2021/10/26	42.3	30.92	13	30.86	30.35	29.3	26,767	0.11%
2021/10/25	46	32.26	36.1	32.02	31.60	9.9	26,884	0.04%
2021/10/22	7.1	30.94	20	30.91	30.30	-13	27,150	-0.05%
2021/10/21	26.3	31.86	20.1	31.56	31.00	6.2	27,141	0.02%
2021/10/20	1.3	31.38	0	0.00	31.25	1.3	26,986	0.00%
2021/10/19	7	31.24	14.2	31.23	31.30	-7.2	27,047	-0.03%
2021/10/18	0	0.00	6	30.52	30.55	-6	30,211	-0.02%
2021/10/15	12	30.63	7	30.59	30.45	5	31,144	0.02%
2021/10/14	4.1	31.19	16.1	30.97	30.90	-12	32,896	-0.04%
2021/10/13	6.4	29.48	20	29.86	30.10	-13.6	34,822	-0.04%
2021/10/12	15	30.05	12.5	29.97	29.95	2.5	36,209	0.01%
2021/10/08	7.1	31.75	2	31.45	31.20	5.1	37,209	0.01%
2021/10/07	9.1	32.27	52	31.73	32.25	-42.9	37,286	-0.12%
2021/10/06	7	31.29	4	31.86	30.85	3	37,253	0.01%
2021/10/05	30.5	31.98	25	31.62	32.20	5.5	37,234	0.01%
2021/10/04	15	30.97	15	30.82	30.50	0	37,099	0.00%
2021/10/01	18.1	31.61	10	31.32	31.55	8.1	37,100	0.02%
2021/09/30	10	32.79	9	32.73	33.00	1.1	37,121	0.00%
2021/09/29	5.5	32.27	2	32.08	32.00	3.5	37,187	0.01%
2021/09/28	12	33.45	3	34.25	33.20	9	37,300	0.02%
2021/09/27	12.1	35.11	15.7	34.32	34.25	-3.6	37,331	-0.01%
2021/09/24	1.2	35.51	13	35.49	35.30	-11.8	37,594	-0.03%
2021/09/23	19.2	35.75	10	35.80	35.05	9.2	37,928	0.02%
2021/09/22	30.4	36.09	10	36.04	35.00	20.4	38,245	0.05%
2021/09/17	58.1	38.87	43	38.67	37.90	15	38,853	0.04%
2021/09/16	78	38.34	67.3	38.47	37.75	10.7	40,224	0.03%
2021/09/15	25.7	37.96	29	38.76	39.10	-3.3	41,259	-0.01%
2021/09/14	81.8	39.48	51.8	39.81	39.00	30	42,989	0.07%
2021/09/13	4.5	38.17	15.2	38.25	38.25	-10.8	45,841	-0.02%
2021/09/01	16	34.00	8	33.81	33.55	8	46,673	0.02%
2021/08/31	2	34.25	32.4	34.95	34.00	-30.4	48,248	-0.06%
2021/08/30	38	35.20	7	34.70	34.60	31	48,920	0.06%
2021/08/27	41	35.56	35	35.59	35.35	6	48,839	0.01%
2021/08/26	83	36.86	76	37.09	35.70	7	48,728	0.01%
2021/08/25	32	34.47	26	35.20	36.75	6	48,063	0.01%
2021/08/24	11.1	33.85	16	33.77	33.45	-4.9	47,627	-0.01%
2021/08/23	32	34.94	32	35.06	34.70	0	47,357	0.00%
2021/08/20	28.1	33.90	42	34.08	33.30	-14	46,789	-0.03%
2021/08/19	40.1	35.07	19	35.18	33.80	21.1	46,582	0.05%
2021/08/18	78	35.15	79	35.20	35.50	-1	46,071	0.00%
2021/08/17	34.2	36.10	44	35.90	36.35	-9.8	45,109	-0.02%
2021/08/16	237.3	36.85	221	38.89	36.35	16.3	44,681	0.04%	大買/大賣/
2021/08/13	49	40.49	105	40.45	40.35	-56	44,324	-0.13%	大賣/
2021/08/12	122	39.99	109	40.06	39.85	13	44,104	0.03%	大買/大賣/
2021/08/11	142.2	40.30	136	40.38	39.55	6.2	44,273	0.01%	大買/大賣/
2021/08/10	20	39.84	12	39.48	39.20	8	43,892	0.02%
2021/08/09	40	39.44	24.3	39.66	40.00	15.8	44,640	0.04%
2021/08/06	97.6	40.76	71	41.32	39.60	26.6	44,665	0.06%
2021/08/05	27.4	39.25	67	39.54	38.85	-39.6	43,001	-0.09%
2021/08/04	87.5	41.59	56	41.22	40.80	31.5	42,131	0.07%
2021/08/03	35.6	42.02	56	42.22	41.45	-20.4	41,446	-0.05%
2021/08/02	112.1	43.72	65	44.32	41.70	47.1	40,208	0.12%	大買/
2021/07/30	40	43.72	86	44.42	46.30	-46	38,809	-0.12%
2021/07/29	87.7	42.72	21	42.72	42.10	66.7	38,098	0.17%
2021/07/28	74.8	47.78	33	49.52	46.75	41.8	37,348	0.11%
2021/07/27	6.5	52.12	7	54.50	51.90	-0.5	36,581	0.00%
2021/07/26	5.5	55.95	16.1	56.12	55.60	-10.6	36,423	-0.03%
2021/07/23	7.6	55.10	10	55.69	55.40	-2.4	36,330	-0.01%
2021/07/22	7	54.03	19.3	53.32	54.60	-12.3	36,343	-0.03%
2021/07/21	6.1	51.00	34.2	51.09	52.10	-28.1	36,204	-0.08%
2021/07/20	12.3	52.33	16.1	51.45	52.50	-3.8	36,069	-0.01%
2021/07/19	24.2	51.20	119.2	48.79	55.60	-95	35,776	-0.27%	大賣/
2021/07/16	5.7	50.60	4	50.60	50.60	1.7	35,168	0.00%
2021/07/15	4.7	56.20	1	56.20	56.20	3.7	35,181	0.01%
2021/07/14	6.2	63.37	11	63.15	62.40	-4.8	35,459	-0.01%
2021/07/13	426.3	68.85	283	69.34	69.30	143.3	35,420	0.40%	大買/大賣/鉅額交易
2021/07/12	190.1	63.49	62.2	64.20	64.90	127.9	32,331	0.40%	大買/鉅額交易
2021/07/09	82.5	57.39	129.9	57.28	59.00	-47.4	31,420	-0.15%	大賣/
2021/07/08	188	55.50	122	55.68	54.60	66	29,681	0.22%	大買/大賣/
2021/07/07	55	52.65	141.2	53.30	53.70	-86.2	27,785	-0.31%	大賣/
2021/07/06	35.4	48.64	61.5	48.85	48.90	-26.1	26,503	-0.10%
2021/07/05	22.1	44.14	23	44.70	45.00	-0.9	25,605	0.00%
2021/07/02	19	46.21	4.6	46.66	46.75	14.4	25,442	0.06%
2021/07/01	20.5	45.42	35	45.56	45.70	-14.5	25,329	-0.06%
2021/06/30	26.3	42.37	63	41.63	43.00	-36.7	25,167	-0.15%
2021/06/29	55.2	41.45	32	39.79	40.00	23.2	25,042	0.09%
2021/06/28	9.6	41.55	14	41.98	41.95	-4.4	24,837	-0.02%
2021/06/25	2	37.25	43.1	37.67	38.25	-41.1	24,650	-0.17%
2021/06/24	37	36.26	18	35.43	35.85	19	24,456	0.08%
2021/06/23	47	34.08	7.1	34.55	34.00	39.9	24,267	0.16%
2021/06/22	4	37.63	62	36.17	37.75	-58	24,098	-0.24%
2021/06/21	76	34.14	367	34.49	34.55	-291	23,693	-1.23%	大賣/鉅額交易
2021/06/18	94	30.58	50.6	30.32	31.45	43.4	23,252	0.19%
2021/06/17	115.1	28.15	258	28.15	28.60	-142.9	22,777	-0.63%	大買/大賣/鉅額交易
2021/06/16	97	27.98	211.3	28.27	28.50	-114.3	21,933	-0.52%	大賣/鉅額交易
2021/06/15	67	25.22	157	25.85	25.95	-90	20,148	-0.45%	大賣/
2021/06/11	127	23.83	98.9	23.84	23.60	28.1	19,019	0.15%	大買/
2021/06/10	251	23.51	278	23.47	23.35	-27	16,917	-0.16%	大買/大賣/
2021/06/09	57	21.32	248.1	22.03	22.15	-191.1	12,985	-1.47%	大賣/鉅額交易
2021/06/08	376.2	19.97	197.6	20.13	20.15	178.6	11,996	1.49%	大買/大賣/鉅額交易
2021/06/07	47	18.35	123.8	18.79	19.15	-76.8	10,330	-0.74%	大賣/
2021/06/04	11	17.70	7	17.54	17.45	4	9,515	0.04%
2021/06/03	19	18.01	30	18.02	17.85	-11	9,430	-0.12%
2021/06/02	61	18.03	29	17.87	18.05	32	9,178	0.35%
2021/06/01	5	17.17	5	17.16	17.20	0	8,649	0.00%
2021/05/31	3	17.43	7	17.39	17.35	-4	8,591	-0.05%
2021/05/28	2	17.60	25.6	17.40	17.40	-23.6	8,528	-0.28%
2021/05/27	24	17.62	21	17.73	17.60	3	8,428	0.04%
2021/05/26	6	17.23	30	17.26	17.15	-24	8,196	-0.29%
2021/05/25	25	17.35	18	17.43	17.40	7	8,126	0.09%
2021/05/24	21	17.99	29	17.97	17.55	-8	7,969	-0.10%
2021/05/21	63	17.54	22	17.45	17.40	41	7,593	0.54%
2021/05/20	6	17.18	13	17.44	17.10	-7	7,224	-0.10%
2021/05/19	30	17.29	53	17.24	17.20	-23	7,018	-0.33%
2021/05/18	68.1	17.51	57	17.59	17.60	11.1	6,581	0.17%
2021/05/17	202	17.71	115.8	17.93	18.40	86.2	5,996	1.44%	大買/大賣/
2021/05/14	41	16.63	57	16.58	16.75	-16	4,869	-0.33%
2021/05/13	6	16.03	29	16.10	16.10	-23	4,406	-0.52%
2021/05/12	65.5	14.72	7	14.61	14.65	58.5	4,206	1.39%
2021/05/11	15	16.26	4	15.90	15.95	11	4,089	0.27%
2021/05/10	2	16.35	0	0.00	16.50	2	4,015	0.05%
2021/05/07	5	16.35	0	0.00	16.40	5	3,999	0.13%
2021/05/06	12	16.43	1	16.30	16.35	11	3,980	0.28%
2021/05/05	5	16.53	0	0.00	16.45	5	3,947	0.13%
2021/05/04	7	16.49	1	16.35	16.45	6	3,955	0.15%
2021/05/03	9	17.13	10	17.20	17.05	-1	3,894	-0.03%
2021/04/29	5	17.37	52	17.45	17.30	-47	3,852	-1.22%
2021/04/28	1	17.55	15.2	17.63	17.65	-14.2	3,837	-0.37%
2021/04/27	2	17.30	0	0.00	17.30	2	3,743	0.05%
2021/04/26	1	17.35	13	17.33	17.30	-12	3,740	-0.32%
2021/04/23	5	17.33	0	0.00	17.30	5	3,727	0.13%
2021/04/22	15	17.81	8	17.94	17.45	7	3,717	0.19%
2021/04/21	0	0.00	7	17.75	17.90	-7	3,632	-0.19%
2021/04/20	32	17.98	34.5	17.86	18.00	-2.5	3,559	-0.07%
2021/04/19	29	17.31	23	17.25	17.40	6	3,244	0.18%
2021/04/16	19	17.27	12	17.22	17.30	7	3,185	0.22%
2021/04/15	10	17.70	1	17.90	17.90	9	3,041	0.30%
2021/04/14	6	17.43	2	17.50	17.55	4	2,922	0.14%
2021/04/13	7	18.01	4	17.99	17.80	3	2,864	0.10%
2021/04/12	61.4	17.81	18	17.83	18.20	43.4	2,702	1.61%
2021/04/09	51	17.47	8	17.43	17.35	43	2,500	1.72%
2021/04/08	0	0.00	40	16.90	17.05	-40	2,299	-1.74%
2021/04/07	2	16.90	0	0.00	16.90	2	2,331	0.09%
2021/04/06	2	16.98	37	16.96	16.95	-35	2,322	-1.51%
2021/04/01	1	17.00	0	0.00	17.00	1	2,336	0.04%
2021/03/31	12	17.10	3.4	17.05	17.05	8.6	2,368	0.37%
2021/03/30	0	0.00	90	17.14	17.10	-90	2,405	-3.74%
2021/03/29	0	0.00	53.2	17.30	17.20	-53.2	2,390	-2.23%
2021/03/26	8	17.27	55	17.30	17.25	-47	2,409	-1.95%
2021/03/25	0	0.00	11	17.15	17.15	-11	2,417	-0.46%
2021/03/23	2	17.05	0	0.00	17.05	2	2,468	0.08%
2021/03/22	2	17.05	1	17.20	17.15	1	2,465	0.04%
2021/03/19	2	17.05	0	0.00	17.10	2	2,487	0.08%
2021/03/18	35	17.23	0	0.00	17.10	35	2,558	1.37%
2021/03/17	110	17.33	4	17.31	17.20	106	2,571	4.12%	大買/鉅額交易
2021/03/16	0	0.00	2	17.18	17.15	-2	2,497	-0.08%
2021/03/15	1	17.10	5	17.10	17.10	-4	2,509	-0.16%
2021/03/12	0	0.00	1	17.10	17.05	-1	2,535	-0.04%
2021/03/11	5	17.05	7	17.05	17.15	-2	2,550	-0.08%
2021/03/09	0	16.80	10	16.80	16.90	-10	2,533	-0.39%
2021/03/03	0	0.00	3	16.85	16.85	-3	2,615	-0.11%
2021/02/26	2	16.75	0	0.00	16.80	2	2,659	0.08%
2021/02/24	0	0.00	4	16.99	16.85	-4	2,743	-0.15%
2021/02/23	0	0.00	9.1	16.89	16.95	-9.1	2,745	-0.33%
2021/02/22	0	0.00	2.2	16.79	16.75	-2.2	2,736	-0.08%
2021/02/17	2	16.43	0	0.00	16.50	2	2,803	0.07%
2021/02/04	1	16.20	0	0.00	16.30	1	2,832	0.04%
2021/02/03	15	16.23	0	0.00	16.30	15	2,929	0.51%
2021/02/02	1	16.40	0	0.00	16.20	1	3,094	0.03%
2021/02/01	110	15.90	0	0.00	15.85	110	3,395	3.24%	大買/鉅額交易
2021/01/29	20	16.18	0	0.00	15.95	20	3,578	0.56%
2021/01/28	0	0.00	10	16.25	16.10	-10	3,783	-0.26%
2021/01/25	20	16.55	1	16.30	16.55	19	4,162	0.46%
2021/01/22	5	16.15	0	0.00	16.10	5	4,163	0.12%
2021/01/21	18	16.28	1	16.35	16.00	17	4,192	0.41%
2021/01/20	7	15.99	0	0.00	15.95	7	4,184	0.17%
2021/01/19	1	16.40	0	0.00	16.35	1	4,174	0.02%
2021/01/18	20	16.25	0	0.00	16.40	20	4,168	0.48%
2021/01/15	8	16.64	0	0.00	16.55	8	4,188	0.19%
2021/01/14	5	16.85	12	16.85	16.85	-7	4,248	-0.16%
2021/01/13	2	16.63	0	0.00	16.65	2	4,225	0.05%
2021/01/12	7	16.73	0	0.00	16.65	7	4,221	0.17%
2021/01/11	4	16.90	2	16.85	16.90	2	4,214	0.05%
2021/01/08	2	16.98	2	16.95	17.00	0	4,411	0.00%
2021/01/07	2	17.08	0	0.00	17.10	2	4,774	0.04%
2021/01/06	1	17.20	7	17.14	17.05	-6	4,808	-0.12%
2021/01/05	0	0.00	2	17.30	17.35	-2	4,774	-0.04%
2021/01/04	5	17.40	0	0.00	17.30	5	4,774	0.10%
2020/12/31	10	17.40	0	0.00	17.45	10	4,758	0.21%
2020/12/30	2	17.55	27	17.58	17.35	-25	4,737	-0.53%
2020/12/29	0	0.00	17	17.20	17.20	-17	4,682	-0.36%
2020/12/28	15	17.20	37.3	17.20	17.20	-22.3	4,676	-0.48%
2020/12/25	0	0.00	6	17.45	17.50	-6	4,625	-0.13%
2020/12/24	0	0.00	7	17.36	17.45	-7	4,591	-0.15%
2020/12/23	1	17.10	13	17.04	17.20	-12	4,550	-0.26%
2020/12/22	8	16.95	1	17.25	16.85	7	4,588	0.15%
2020/12/21	5	17.30	15	17.43	17.40	-10	4,620	-0.22%
2020/12/18	0	0.00	15	17.08	17.05	-15	4,562	-0.33%
2020/12/17	21	16.95	0	0.00	17.00	21	4,528	0.46%
2020/12/15	3	16.88	0	0.00	16.85	3	4,741	0.06%
2020/12/14	10	17.15	10	17.18	17.20	0	4,772	0.00%
2020/12/11	8	16.70	0	0.00	16.65	8	4,720	0.17%
2020/12/10	5	16.86	0	0.00	16.85	5	4,697	0.11%
2020/12/09	0	0.00	9	17.02	17.10	-9	4,687	-0.19%
2020/12/08	2	17.15	4	17.06	17.15	-2	4,740	-0.04%
2020/12/07	9	16.80	1	16.80	16.85	8	4,780	0.17%
2020/12/04	12	16.82	11.7	16.83	16.75	0.3	4,793	0.01%
2020/12/03	3	16.88	0	0.00	16.90	3	4,781	0.06%
2020/12/02	1	16.90	0	0.00	16.90	1	4,791	0.02%
2020/12/01	10	17.05	1	17.00	17.00	9	4,824	0.19%
2020/11/30	0	0.00	9	17.12	17.15	-9	4,856	-0.19%
2020/11/27	0	0.00	0.6	16.90	17.00	-0.6	4,915	-0.01%
2020/11/26	17	16.90	0	0.00	16.90	17	4,962	0.34%
2020/11/25	7	16.87	1	16.80	16.80	6	4,990	0.12%
2020/11/24	8	17.10	2	17.30	17.00	6	4,971	0.12%
2020/11/20	10	17.40	0.1	17.35	17.45	9.9	5,025	0.20%
2020/11/19	0	0.00	5	17.40	17.35	-5	5,294	-0.09%
2020/11/18	0	0.00	1	17.40	17.35	-1	5,359	-0.02%
2020/11/17	5	17.15	6	17.20	17.25	-1	5,357	-0.02%
2020/11/16	2	17.30	9	17.47	17.35	-7	5,409	-0.13%
2020/11/13	1	17.45	5	17.45	17.45	-4	5,442	-0.07%
2020/11/12	6	17.30	5	17.60	17.25	1	5,438	0.02%
2020/11/11	0	0.00	15	17.42	17.35	-15	5,426	-0.28%
2020/11/10	32	17.74	22	17.81	17.70	10	5,350	0.19%
2020/11/09	19	18.07	249	17.74	18.20	-230	5,196	-4.43%	大賣/鉅額交易
2020/11/06	8	17.81	167	17.77	17.45	-159	4,885	-3.25%	大賣/鉅額交易
2020/11/05	11	17.48	15	17.58	17.85	-4	4,739	-0.08%
2020/11/04	11	17.28	20	17.10	17.10	-9	4,665	-0.19%
2020/11/03	15	17.16	10	17.10	17.20	5	4,638	0.11%
2020/11/02	13	17.36	22	17.27	17.20	-9	4,600	-0.20%
2020/10/30	0	0.00	2	17.00	16.70	-2	4,303	-0.05%
2020/10/29	0	0.00	10	16.80	16.80	-10	4,256	-0.23%
2020/10/28	55	16.90	15	16.70	16.70	40	4,233	0.94%
2020/10/27	0	0.00	2	16.60	16.75	-2	4,214	-0.05%
2020/10/23	0	0.00	22	16.95	16.75	-22	4,249	-0.52%
2020/10/22	3	16.85	7	16.71	16.80	-4	4,258	-0.09%
2020/10/20	2	16.50	2	16.48	16.55	0	4,247	0.00%
2020/10/19	4	16.53	2	16.45	16.35	2	4,253	0.05%
2020/10/16	36	16.73	3	17.07	16.45	33	4,255	0.78%
2020/10/15	42	16.93	45	16.79	17.10	-3	4,084	-0.07%
2020/10/14	1	16.25	10	16.09	16.05	-9	3,773	-0.24%
2020/10/13	0	0.00	4	16.00	15.85	-4	3,839	-0.10%
2020/10/12	9	15.60	5	15.75	15.55	4	3,905	0.10%
2020/10/08	6	15.69	20	15.80	15.75	-14	4,013	-0.35%
2020/10/06	0	0.00	1	15.80	15.80	-1	4,262	-0.02%
2020/09/29	1	15.45	0	0.00	15.50	1	4,538	0.02%
2020/09/28	1	15.45	1	15.60	15.55	0	4,671	0.00%
2020/09/25	1	15.05	2	15.43	15.35	-1	4,846	-0.02%
2020/09/24	17	15.51	6	15.78	15.45	11	5,227	0.21%
2020/09/23	6	15.98	0	0.00	15.95	6	5,783	0.10%
2020/09/22	2	16.25	36	16.30	16.25	-34	5,784	-0.59%
2020/09/21	29	16.59	5	16.58	16.40	24	5,820	0.41%
2020/09/18	8	16.80	26.7	16.83	16.65	-18.7	5,810	-0.32%
2020/09/17	0	0.00	1	16.50	16.50	-1	5,717	-0.02%
2020/09/16	0	0.00	15	16.15	16.20	-15	5,684	-0.26%
2020/09/11	7	16.30	1	16.40	16.15	6	5,808	0.10%
2020/09/10	66	16.27	7	16.26	16.00	59	5,804	1.02%
2020/09/09	7	15.77	0	0.00	15.80	7	5,840	0.12%
2020/09/08	3	15.97	6	16.04	16.00	-3	5,855	-0.05%
2020/09/07	2	16.05	0	0.00	15.95	2	5,909	0.03%
2020/09/04	5	16.02	0	0.00	16.10	5	6,053	0.08%
2020/09/03	25	16.41	0	0.00	16.35	25	6,069	0.41%
2020/09/02	111	16.63	6	16.64	16.60	105	6,117	1.72%	大買/鉅額交易
2020/09/01	101	16.35	2	16.48	16.35	99	6,109	1.62%	大買/
2020/08/31	1	16.25	12	16.32	16.25	-11	6,138	-0.18%
2020/08/28	1	16.25	1	16.20	16.20	0	6,156	0.00%
2020/08/27	1	16.05	0	0.00	16.00	1	6,286	0.02%
2020/08/26	104	16.28	0.3	16.20	16.20	103.7	6,542	1.58%	大買/鉅額交易
2020/08/25	26	16.38	13	16.40	16.65	13	6,454	0.20%
2020/08/24	0	0.00	5	16.01	15.90	-5	6,269	-0.08%
2020/08/21	5	15.66	6	15.62	15.60	-1	6,248	-0.02%
2020/08/20	11	15.55	3	15.48	15.40	8	6,313	0.13%
2020/08/19	3	16.00	5	16.16	16.00	-2	6,380	-0.03%
2020/08/18	2	15.85	2	16.00	16.00	0	6,404	0.00%
2020/08/17	0	0.00	3	15.97	16.00	-3	6,525	-0.05%
2020/08/14	2	15.65	0	0.00	15.70	2	6,647	0.03%
2020/08/13	3	15.77	3.4	15.75	15.75	-0.4	6,752	-0.01%
2020/08/12	2	15.70	0	0.00	15.85	2	6,946	0.03%
2020/08/11	7	15.99	5	16.10	15.85	2	7,281	0.03%
2020/08/10	15	16.18	16	16.08	15.95	-1	8,061	-0.01%
2020/08/07	0.3	15.55	2	15.60	15.55	-1.7	8,369	-0.02%
2020/08/06	0	0.00	1	15.55	15.65	-1	9,305	-0.01%
2020/08/05	0	0.00	2	15.65	15.65	-2	9,837	-0.02%
2020/08/04	0.4	15.35	1	15.40	15.35	-0.6	10,193	-0.01%
2020/08/03	1	15.50	0	0.00	15.25	1	10,377	0.01%
2020/07/31	1	15.50	5	15.50	15.50	-4	10,532	-0.04%
2020/07/30	0	0.00	5	15.40	15.60	-5	10,706	-0.05%
2020/07/29	6	15.08	9	15.13	15.25	-3	10,805	-0.03%
2020/07/28	10	14.87	30	15.06	14.70	-20	10,861	-0.18%
2020/07/27	37	15.38	0	0.00	15.20	37	10,938	0.34%
2020/07/24	6	15.42	0	0.00	15.30	6	10,938	0.05%
2020/07/23	4	15.70	13	15.70	15.70	-9	10,946	-0.08%
2020/07/21	10	15.75	2	15.80	15.75	8	11,209	0.07%
2020/07/20	4	15.76	5	15.70	15.65	-1	11,208	-0.01%
2020/07/17	4	16.03	0	0.00	15.95	4	11,159	0.04%
2020/07/16	13	16.43	10	16.34	16.25	3	11,111	0.03%
2020/07/15	4	17.38	14.2	17.39	17.20	-10.2	11,045	-0.09%
2020/07/14	18	17.62	24	17.60	17.55	-6	10,995	-0.05%
2020/07/13	3	17.55	12	17.53	17.70	-9	10,934	-0.08%
2020/07/10	18	17.01	11	16.92	17.00	7	11,024	0.06%
2020/07/09	2	17.48	0	0.00	17.40	2	10,975	0.02%
2020/07/08	1	17.60	1	17.80	17.60	0	11,079	0.00%
2020/07/07	1	17.55	15	17.62	17.60	-14	11,074	-0.13%
2020/07/06	2	17.93	15	17.95	17.95	-13	10,953	-0.12%
2020/07/03	48	17.63	10	17.55	17.55	38	10,785	0.35%
2020/07/02	3	17.40	1,146	17.79	17.80	-1,143	10,372	-11.02%	大賣/鉅額交易
2020/07/01	5	16.20	20	16.25	16.20	-15	9,737	-0.15%
2020/06/30	1	16.10	8	16.06	16.10	-7	9,700	-0.07%
2020/06/29	2	15.75	0	0.00	15.85	2	9,651	0.02%
2020/06/24	5	16.06	4	15.90	15.85	1	9,629	0.01%
2020/06/23	1	15.95	1	15.90	15.90	0	9,570	0.00%
2020/06/22	130	16.15	1	16.05	16.10	129	9,603	1.34%	大買/鉅額交易
2020/06/19	0	0.00	3	16.45	16.15	-3	9,611	-0.03%
2020/06/18	2	16.33	22	16.25	16.35	-20	9,566	-0.21%
2020/06/16	7	16.01	8	16.08	16.10	-1	9,457	-0.01%
2020/06/15	0	0.00	9	15.63	15.65	-9	9,440	-0.10%
2020/06/12	12	15.26	12	15.48	15.55	0	9,420	0.00%
2020/06/11	14	16.32	5	15.95	15.75	9	9,399	0.10%
2020/06/10	7	16.16	6	16.09	16.15	1	9,275	0.01%
2020/06/09	5.2	16.27	14	16.27	16.00	-8.8	9,269	-0.09%
2020/06/08	1	16.15	5	16.05	16.05	-4	9,227	-0.04%
2020/06/05	9	15.67	8	15.76	15.80	1	9,221	0.01%
2020/06/04	1	15.85	3	16.00	15.90	-2	9,304	-0.02%
2020/06/03	25	16.04	5.6	16.03	16.00	19.4	9,287	0.21%
2020/06/02	15	16.37	34	16.32	16.30	-19	9,129	-0.21%
2020/06/01	20.6	15.75	0	0.00	15.80	20.6	8,854	0.23%
2020/05/29	23	15.67	16.3	15.80	15.85	6.7	8,807	0.08%
2020/05/28	22	15.70	94	15.75	15.55	-72	8,738	-0.82%
2020/05/27	4	15.76	1.3	15.70	15.70	2.7	8,731	0.03%
2020/05/26	27.1	15.94	2	16.08	15.95	25.1	8,758	0.29%
2020/05/25	2	15.53	1	15.45	15.60	1	8,635	0.01%
2020/05/22	1	15.80	3	15.73	15.55	-2	8,610	-0.02%
2020/05/21	125	15.53	23	15.60	15.60	102	8,558	1.19%	大買/鉅額交易
2020/05/20	0	0.00	11	15.90	15.70	-11	8,524	-0.13%
2020/05/19	18	15.99	5	15.77	15.75	13	8,516	0.15%
2020/05/18	24	15.24	17	15.55	15.55	7	8,593	0.08%
2020/05/15	329	16.06	46	16.00	15.75	283	8,990	3.15%	大買/鉅額交易
2020/05/14	242	17.93	14	17.70	17.45	228	8,293	2.75%	大買/鉅額交易
2020/05/13	386	18.48	97.3	18.50	17.90	288.7	7,864	3.67%	大買/鉅額交易
2020/05/12	37	17.08	59	16.97	17.40	-22	6,924	-0.32%
2020/05/11	232	16.51	216.4	16.55	16.55	15.5	6,382	0.24%	大買/大賣/
2020/05/08	13	15.13	14	15.26	15.05	-1	6,017	-0.02%
2020/05/07	6	14.90	31	15.10	15.10	-25	5,821	-0.43%
2020/05/06	2	14.58	3	14.53	14.60	-1	5,649	-0.02%
2020/05/05	0	0.00	7	13.83	14.00	-7	5,461	-0.13%
2020/05/04	9	13.43	16	13.42	13.45	-7	5,317	-0.13%
2020/04/30	9	13.38	3	13.70	13.25	6	5,214	0.12%
2020/04/29	0	0.00	1	13.15	13.10	-1	5,079	-0.02%
2020/04/28	9	13.16	5	13.36	13.05	4	5,051	0.08%
2020/04/27	14.2	13.33	46	13.43	13.30	-31.8	4,986	-0.64%
2020/04/24	25.5	12.74	32	12.65	12.55	-6.5	4,781	-0.14%
2020/04/23	0	0.00	1	12.40	12.45	-1	4,658	-0.02%
2020/04/22	0	0.00	31	11.95	12.25	-31	4,614	-0.67%
2020/04/21	2	12.13	32	12.24	12.00	-30	4,576	-0.66%
2020/04/20	5	12.30	14	12.23	12.35	-9	4,499	-0.20%
2020/04/17	10	12.49	15	12.42	12.10	-5	4,465	-0.11%
2020/04/16	0	12.30	4	12.39	12.30	-4	4,395	-0.09%
2020/04/15	31	12.29	38	12.43	12.45	-7	4,350	-0.16%
2020/04/14	10	11.75	13	11.86	11.85	-3	4,120	-0.07%
2020/04/13	26	11.90	3	11.97	11.85	23	4,060	0.57%
2020/04/10	5	11.10	1	11.40	11.45	4	3,850	0.10%
2020/04/09	0	0.00	2	10.50	10.45	-2	3,790	-0.05%
2020/04/08	0	0.00	14	10.59	10.60	-14	3,775	-0.37%
2020/04/01	10	10.10	0	0.00	10.10	10	3,734	0.27%
2020/03/30	3	10.00	30	10.05	10.10	-27	4,006	-0.67%
2020/03/27	1	10.20	0	0.00	10.15	1	4,040	0.02%
2020/03/26	2	10.50	6	10.33	10.40	-4	4,200	-0.10%
2020/03/20	0	0.00	11	9.96	10.00	-11	4,271	-0.26%
2020/03/19	216	9.19	3	9.71	9.30	213	4,231	5.03%	大買/鉅額交易
2020/03/17	32	10.42	3	10.53	10.30	29	4,094	0.71%
2020/03/16	1	11.00	0	0.00	10.80	1	4,043	0.02%
2020/03/13	9	10.87	33	10.78	11.05	-24	3,995	-0.60%
2020/03/12	6	11.54	20	11.72	11.50	-14	3,924	-0.36%
2020/03/11	20	12.21	7	12.26	11.90	13	3,842	0.34%
2020/03/10	14	11.82	28.8	12.11	12.20	-14.8	3,761	-0.39%
2020/03/09	2	11.40	20	11.30	11.30	-18	3,579	-0.50%
2020/03/06	1	11.85	0	0.00	11.80	1	3,517	0.03%
2020/03/04	2	11.85	0	0.00	11.85	2	3,487	0.06%
2020/03/03	1	11.95	4	12.19	12.00	-3	3,472	-0.09%
2020/03/02	1	11.90	0	0.00	11.80	1	3,427	0.03%
2020/02/27	7	12.37	16	12.12	11.85	-9	3,363	-0.27%
2020/02/26	6	12.15	20	12.05	12.25	-14	3,242	-0.43%
2020/02/25	5	11.88	36	11.97	12.05	-31	3,198	-0.97%
2020/02/24	3	12.17	37	12.25	12.15	-34	3,125	-1.09%
2020/02/21	8	12.58	6	12.45	12.40	2	3,030	0.07%
2020/02/20	10	12.64	10.7	12.71	12.75	-0.7	2,905	-0.02%
2020/02/19	19	12.56	189.8	12.58	12.60	-170.8	2,780	-6.14%	大賣/鉅額交易
2020/02/18	214	12.55	196	12.56	12.65	18	2,495	0.72%	大買/大賣/
2020/02/17	9	11.48	27	11.36	11.50	-18	1,754	-1.03%
2020/02/14	1	10.95	42	10.90	10.95	-41	1,619	-2.53%
2020/02/13	31	10.65	0	0.00	10.65	31	1,601	1.94%
2020/02/11	19	10.63	5	10.60	10.65	14	1,604	0.87%
2020/02/07	60	10.43	0	0.00	10.45	60	1,705	3.52%
2020/02/04	100	10.32	0	0.00	10.35	100	1,700	5.88%
2020/02/03	21	10.20	0	0.00	10.25	21	1,699	1.24%
2020/01/31	194	10.40	0	0.00	10.45	194	1,694	11.45%	大買/鉅額交易
2020/01/30	200	10.30	0	0.00	10.20	200	1,673	11.95%	大買/鉅額交易
2020/01/20	20	10.85	0	0.00	10.85	20	1,638	1.22%
2020/01/17	17	10.85	0	0.00	10.85	17	1,633	1.04%
2020/01/15	0	0.00	2	10.75	10.75	-2	1,641	-0.12%
2020/01/09	5	10.90	0	0.00	10.80	5	1,618	0.31%
2020/01/06	0	0.00	1	10.85	10.90	-1	1,603	-0.06%
2020/01/02	1	11.25	1	11.20	11.20	0	1,569	0.00%
2019/12/31	0	0.00	11	11.25	11.30	-11	1,561	-0.70%
2019/12/30	2	11.25	0	0.00	11.25	2	1,571	0.13%
2019/12/26	9	11.47	1	11.35	11.45	8	1,588	0.50%
2019/12/25	4	11.30	1	11.45	11.45	3	1,534	0.20%
2019/12/23	12	11.50	17	11.49	11.45	-5	1,265	-0.39%
2019/12/20	3	11.90	3.5	11.76	11.90	-0.5	1,067	-0.05%
2019/12/19	0	0.00	1	10.85	10.85	-1	882	-0.11%
2019/12/16	10	10.35	0	0.00	10.40	10	862	1.16%
2019/12/12	1	10.50	0	0.00	10.50	1	859	0.12%
2019/12/11	3	10.50	2	10.53	10.50	1	866	0.12%
2019/12/10	5	10.40	0	0.00	10.40	5	859	0.58%
2019/12/09	3	10.25	0	0.00	10.25	3	851	0.35%
2019/12/05	20	10.20	38	10.15	10.20	-18	863	-2.08%
2019/12/04	10	10.20	0	0.00	10.25	10	877	1.14%
2019/12/02	10	10.20	0	0.00	10.25	10	972	1.03%
2019/11/27	0	0.00	0.1	10.20	10.30	-0.1	1,018	-0.01%
2019/11/20	0	0.00	1	10.15	10.20	-1	1,016	-0.10%
2019/11/19	0	0.00	8	10.20	10.20	-8	1,018	-0.79%
2019/11/11	1	10.40	60	10.44	10.40	-59	1,011	-5.83%
2019/11/08	1	10.70	0	0.00	10.70	1	1,098	0.09%
2019/11/07	11	10.73	0	0.00	10.75	11	1,085	1.01%
2019/11/06	1	10.45	4	10.50	10.60	-3	990	-0.30%
2019/11/04	0	0.00	31	10.45	10.45	-31	967	-3.20%
2019/11/01	0	0.00	4	10.20	10.25	-4	976	-0.41%
2019/10/31	1	10.20	46	10.25	10.25	-45	1,002	-4.49%
2019/10/30	1	10.25	1	10.30	10.30	0	1,002	0.00%
2019/10/29	0	0.00	15	10.35	10.35	-15	1,001	-1.50%
2019/10/25	1	10.30	1	10.35	10.35	0	1,009	0.00%
2019/10/24	0	0.00	1.2	10.48	10.40	-1.2	1,010	-0.12%
2019/10/22	0	0.00	3	10.35	10.35	-3	1,031	-0.29%
2019/10/18	6	10.30	2	10.25	10.30	4	1,047	0.38%
2019/10/15	0	0.00	1	10.40	10.30	-1	1,057	-0.09%
2019/10/14	120	10.30	2	10.30	10.35	118	1,112	10.61%	大買/鉅額交易
2019/10/08	6.1	10.40	0	0.00	10.40	6.1	1,163	0.52%
2019/10/07	1	10.40	1	10.55	10.40	0	1,200	0.00%
2019/10/04	0	0.00	4	10.70	10.55	-4	1,205	-0.33%
2019/10/03	3	10.65	1	10.65	10.65	2	1,208	0.17%
2019/10/02	2	10.45	3.1	10.55	10.70	-1.1	1,198	-0.09%
2019/09/26	1	10.75	21	10.75	10.70	-20	1,191	-1.68%
2019/09/25	0	0.00	1	10.35	10.35	-1	1,156	-0.09%
2019/09/23	1	10.45	0	0.00	10.45	1	1,165	0.09%
2019/09/20	0	0.00	5	10.45	10.45	-5	1,130	-0.44%
2019/09/19	1	10.45	0	0.00	10.50	1	1,136	0.09%
2019/09/17	0	0.00	10	10.55	10.60	-10	1,142	-0.88%
2019/09/16	3	10.65	0	0.00	10.65	3	1,154	0.26%
2019/09/09	1	10.50	1	10.45	10.55	0	1,259	0.00%
2019/09/06	0	0.00	4	10.41	10.40	-4	1,281	-0.31%
2019/09/05	24	10.76	40	10.76	10.65	-16	1,285	-1.25%
2019/09/03	10	10.25	0	0.00	10.30	10	1,210	0.83%
2019/09/02	0	0.00	1	10.05	10.05	-1	1,181	-0.08%
2019/08/30	1	9.86	0	0.00	9.85	1	1,173	0.09%
2019/08/26	6	9.78	0	0.00	9.81	6	1,173	0.51%
2019/08/22	9	10.00	0	0.00	9.97	9	1,212	0.74%
2019/08/19	1	9.79	0	0.00	9.76	1	1,219	0.08%
2019/08/15	1	9.75	0.1	9.80	9.80	0.9	1,216	0.07%
2019/08/13	10	9.96	0	0.00	10.15	10	1,195	0.84%
2019/08/12	3	9.98	0	0.00	9.91	3	1,099	0.27%
2019/08/06	0	0.00	10	9.74	9.77	-10	1,108	-0.90%
2019/08/05	2	9.94	0	0.00	9.88	2	1,139	0.18%
2019/08/02	7	10.03	1	10.05	9.99	6	1,130	0.53%
2019/07/31	10	10.25	20	10.25	10.25	-10	1,127	-0.89%
2019/07/30	5	10.30	0	0.00	10.30	5	1,128	0.44%
2019/07/25	20	10.40	0	0.00	10.35	20	1,133	1.77%
2019/07/24	1	10.30	0	0.00	10.25	1	1,108	0.09%
2019/07/23	1	10.35	2	10.35	10.30	-1	1,103	-0.09%
2019/07/22	2	10.38	0	0.00	10.40	2	1,098	0.18%
2019/07/18	1	10.45	0	0.00	10.45	1	1,102	0.09%
2019/07/16	5	10.50	2	10.55	10.65	3	1,113	0.27%
2019/07/15	2	10.30	5	10.35	10.30	-3	1,072	-0.28%
2019/07/12	113	10.52	0	0.00	10.50	113	1,083	10.43%	大買/鉅額交易
2019/07/11	20	10.71	19.6	10.60	10.60	0.4	1,065	0.04%
2019/07/10	10	10.90	0	0.00	10.85	10	1,037	0.96%
2019/07/09	10	10.96	0	0.00	10.95	10	1,039	0.96%
2019/07/08	104	11.17	0	0.00	11.10	104	1,029	10.10%	大買/鉅額交易
2019/07/03	11	11.15	0	0.00	11.10	11	1,101	1.00%
2019/06/28	6	11.20	0	0.00	11.20	6	1,140	0.53%
2019/06/27	0	0.00	50	11.27	11.25	-50	1,151	-4.34%
2019/06/26	1	11.25	0	0.00	11.25	1	1,179	0.08%
2019/06/20	0	0.00	1	11.65	11.65	-1	1,341	-0.07%
2019/06/17	2	12.40	0	0.00	12.40	2	1,299	0.15%
2019/05/16	1	11.95	0	0.00	11.85	1	1,478	0.07%
2019/05/02	0	0.00	2	12.50	12.55	-2	1,479	-0.14%
2019/04/30	0	0.00	1	12.40	12.45	-1	1,481	-0.07%
2019/04/25	0.2	12.30	0	0.00	12.35	0.2	1,505	0.01%
2019/04/23	0	0.00	2	12.40	12.30	-2	1,511	-0.13%
2019/04/22	2	12.35	1	12.35	12.30	1	1,505	0.07%
2019/04/19	0	0.00	5	12.50	12.45	-5	1,499	-0.33%
2019/04/18	2	12.60	0	0.00	12.40	2	1,511	0.13%
2019/04/17	11	12.80	0	0.00	12.75	11	1,485	0.74%
2019/04/16	0	0.00	5	12.80	12.80	-5	1,474	-0.34%
2019/04/15	0	0.00	1	12.85	12.80	-1	1,474	-0.07%
2019/04/12	1	12.85	0	0.00	12.90	1	1,489	0.07%
2019/04/11	1	12.90	0	0.00	12.90	1	1,490	0.07%
2019/04/10	1	13.00	47	13.02	13.00	-46	1,483	-3.10%
2019/04/09	4	13.15	0	0.00	13.05	4	1,483	0.27%
2019/04/08	3	12.93	1	12.90	12.90	2	1,434	0.14%
2019/04/02	2	13.05	0	0.00	13.00	2	1,421	0.14%
2019/04/01	1	13.10	20	13.30	13.10	-19	1,418	-1.34%
2019/03/29	11	13.20	3	13.22	13.20	8	1,410	0.57%
2019/03/28	3	13.12	0	0.00	13.05	3	1,409	0.21%
2019/03/27	2	13.45	12	13.42	13.30	-10	1,441	-0.69%
2019/03/26	2	12.90	14	13.30	13.45	-12	1,336	-0.90%
2019/03/25	3	12.85	0	0.00	12.90	3	1,435	0.21%
2019/03/21	0.2	12.90	0	0.00	12.90	0.2	1,683	0.01%
2019/03/15	0	12.85	1	12.90	12.85	-1	1,807	-0.06%
2019/03/14	0	0.00	1	12.95	12.90	-1	1,798	-0.06%
2019/03/08	0	12.95	0	0.00	12.95	0	1,863	0.00%
2019/03/06	0	12.95	0	0.00	13.00	0	1,890	0.00%
2019/03/04	2	12.95	0	0.00	13.05	2	1,972	0.10%
2019/02/26	20	13.00	0	0.00	13.00	20	1,993	1.00%
2019/02/25	1	13.05	0	0.00	13.05	1	2,014	0.05%
2019/02/22	10	13.00	0	0.00	13.10	10	2,040	0.49%
2019/02/21	51	13.12	0	0.00	13.05	51	2,166	2.35%
2019/02/20	0	0.00	33	13.35	13.20	-33	2,328	-1.42%
2019/02/18	23	12.86	22	13.05	13.15	1	2,373	0.04%
2019/02/14	0	0.00	0.3	13.10	13.15	-0.3	2,444	-0.01%
2019/02/13	0	0.00	5	13.15	13.15	-5	2,462	-0.20%
2019/02/12	1	13.00	1	13.15	13.20	0	2,515	0.00%
2019/02/11	13	13.07	5	13.10	13.05	8	2,518	0.32%
2019/01/30	1	13.20	0	0.00	13.20	1	2,510	0.04%
2019/01/29	1	13.20	3	13.20	13.20	-2	2,540	-0.08%
2019/01/28	14	13.15	0	0.00	13.25	14	2,566	0.55%
2019/01/25	23	13.20	0	0.00	13.25	23	2,616	0.88%
2019/01/22	13	13.20	0	0.00	13.20	13	2,882	0.45%
2019/01/21	40	13.36	0	0.00	13.30	40	2,931	1.36%
2019/01/16	1	13.25	0	0.00	13.15	1	3,053	0.03%
2019/01/15	0	0.00	2	13.35	13.25	-2	3,081	-0.06%
2019/01/11	1	13.30	2	13.30	13.25	-1	3,338	-0.03%
2019/01/10	6	13.45	2	13.50	13.35	4	3,587	0.11%
2018/12/24	1	13.30	2	13.45	13.40	-1	4,265	-0.02%
2018/12/22	1	13.25	0	0.00	13.35	1	4,257	0.02%
2018/12/21	82	13.15	30	13.20	13.25	52	4,261	1.22%
2018/12/20	2	13.43	12	13.35	13.30	-10	4,247	-0.24%
2018/12/19	8	13.58	3	13.78	13.55	5	4,263	0.12%
2018/12/18	37	13.75	10	13.95	13.60	27	4,242	0.64%
2018/12/17	23	14.55	25	14.56	14.55	-2	4,124	-0.05%
2018/12/14	10	13.98	3	14.07	14.20	7	3,983	0.18%
2018/12/13	2	14.10	38	13.98	13.80	-36	3,897	-0.92%
2018/12/12	1	13.80	3.4	13.83	13.90	-2.4	3,812	-0.06%
2018/12/11	3	13.83	11	13.80	13.70	-8	3,783	-0.21%
2018/12/10	0	0.00	30	13.28	13.30	-30	3,746	-0.80%
2018/12/07	1	13.45	17	13.42	13.45	-16	3,748	-0.43%
2018/12/06	10	13.43	40	13.39	13.35	-30	3,762	-0.80%
2018/12/05	5	13.65	0.6	13.65	13.65	4.4	3,739	0.12%
2018/12/04	23	13.87	0	0.00	13.90	23	3,748	0.61%
2018/12/03	29	13.85	0	0.00	14.00	29	3,758	0.77%
2018/11/30	51	13.85	1	13.85	13.85	50	3,746	1.33%
2018/11/29	32	13.77	0	0.00	13.70	32	3,743	0.85%
2018/11/28	0	0.00	20	13.83	13.85	-20	3,726	-0.54%
2018/11/27	13	13.98	61	13.90	13.85	-48	3,723	-1.29%
2018/11/26	15	13.60	38	13.74	13.60	-23	3,650	-0.63%
2018/11/23	9	13.62	10	13.60	13.60	-1	3,663	-0.03%
2018/11/22	1	13.80	40	13.94	13.70	-39	3,741	-1.04%
2018/11/21	10	14.10	2	14.05	14.00	8	3,717	0.22%
2018/11/20	10	14.07	46	14.22	14.15	-36	3,694	-0.97%
2018/11/19	7	13.97	56	13.91	13.95	-49	3,601	-1.36%
2018/11/16	14	13.53	10	13.45	13.40	4	3,534	0.11%
2018/11/15	45	13.60	2	13.65	13.55	43	3,504	1.23%
2018/11/14	0	0.00	5	14.05	14.00	-5	3,462	-0.14%
2018/11/13	18	13.86	4	13.75	14.00	14	3,438	0.41%
2018/11/12	4	13.65	3	13.85	13.70	1	3,327	0.03%
2018/11/09	37	13.82	4	13.85	13.95	33	3,342	0.99%
2018/11/08	0	0.00	3	13.60	13.65	-3	3,386	-0.09%
2018/11/07	1	13.70	0	0.00	13.55	1	3,430	0.03%
2018/11/02	6	13.83	0	0.00	13.80	6	3,455	0.17%
2018/11/01	2	13.90	6	14.02	13.75	-4	3,406	-0.12%
2018/10/31	22	14.09	1	14.00	13.90	21	3,343	0.63%
2018/10/29	2	13.20	5	13.46	13.15	-3	3,211	-0.09%
2018/10/25	2	12.80	14	12.90	13.10	-12	3,168	-0.38%
2018/10/24	11	13.60	1	13.80	13.30	10	3,157	0.32%
2018/10/23	1	14.00	0	0.00	13.80	1	3,108	0.03%
2018/10/22	2	13.90	0	0.00	13.90	2	3,110	0.06%
2018/10/19	15	14.08	20	14.08	14.00	-5	3,204	-0.16%
2018/10/18	1	13.95	26	13.99	14.40	-25	3,094	-0.81%
2018/10/17	2	13.45	11	13.57	13.65	-9	2,852	-0.32%
2018/10/16	8	13.36	29	13.22	13.25	-21	2,719	-0.77%
2018/10/15	0	0.00	3	12.70	12.65	-3	2,523	-0.12%
2018/10/12	0	0.00	4.8	11.87	12.10	-4.8	2,516	-0.19%
2018/10/11	7	11.69	1	11.55	11.45	6	2,510	0.24%
2018/10/08	8	12.70	0	0.00	12.65	8	2,496	0.32%
2018/10/05	5.2	12.97	0	0.00	12.75	5.2	2,516	0.21%
2018/10/04	15	13.44	0	0.00	13.40	15	2,557	0.59%
2018/10/03	19	13.68	5	13.75	13.60	14	2,559	0.55%
2018/10/02	5	14.25	0	0.00	14.30	5	2,523	0.20%
2018/09/27	0	0.00	10	14.45	14.45	-10	2,593	-0.39%
2018/09/26	0	0.00	5	14.40	14.50	-5	2,614	-0.19%
2018/09/25	2	14.40	5	14.40	14.30	-3	2,576	-0.12%
2018/09/21	1	14.35	0	0.00	14.35	1	2,592	0.04%
2018/09/20	1	14.40	1	14.45	14.30	0	2,631	0.00%
2018/09/19	12	14.43	20	14.40	14.35	-8	2,641	-0.30%
2018/09/18	0	0.00	10.7	14.35	14.30	-10.7	2,650	-0.40%
2018/09/17	0	0.00	90	14.40	14.45	-90	2,652	-3.39%
2018/09/14	12	14.35	93	14.40	14.35	-81	2,681	-3.02%
2018/09/12	2	14.30	0	0.00	14.30	2	2,805	0.07%
2018/09/10	1	14.40	12	14.40	14.35	-11	2,891	-0.38%
2018/09/07	0	0.00	12	14.69	14.55	-12	2,902	-0.41%
2018/09/06	3	14.58	10	14.80	14.80	-7	2,902	-0.24%
2018/09/05	10	14.65	13	14.84	14.65	-3	2,923	-0.10%
2018/09/03	10	14.70	0	0.00	14.75	10	3,004	0.33%
2018/08/31	12	14.85	2	14.98	15.00	10	3,040	0.33%
2018/08/30	27	14.97	1	14.95	14.90	26	3,092	0.84%
2018/08/29	3	14.97	14	15.00	15.00	-11	3,186	-0.35%
2018/08/28	1	14.75	0	0.00	14.75	1	3,146	0.03%
2018/08/27	12	14.73	0	0.00	14.70	12	3,267	0.37%
2018/08/24	2	14.58	82	14.60	14.65	-80	3,306	-2.42%
2018/08/23	6.2	14.95	20	14.93	14.95	-13.8	3,310	-0.42%
2018/08/20	0	14.35	0	0.00	14.30	0	3,478	0.00%
2018/08/17	2	14.40	2	14.50	14.50	0	3,554	0.00%
2018/08/16	8	14.55	0	0.00	14.35	8	3,703	0.22%
2018/08/15	33	14.60	4	14.90	14.60	29	3,744	0.77%
2018/08/14	1	14.70	4	15.06	15.15	-3	3,688	-0.08%
2018/08/13	5	14.71	0	0.00	14.65	5	3,677	0.14%
2018/08/10	0	0.00	5	15.07	15.10	-5	3,639	-0.14%
2018/08/08	2	14.90	0	0.00	14.75	2	3,747	0.05%
2018/08/07	1	14.80	0	0.00	14.80	1	3,834	0.03%
2018/08/06	1	14.95	5	15.02	14.90	-4	3,906	-0.10%
2018/08/03	0.6	14.75	0.4	14.75	14.75	0.2	4,092	0.01%
2018/08/02	1	14.75	0	0.00	14.50	1	4,098	0.02%
2018/08/01	12	14.85	0	0.00	14.85	12	4,099	0.29%
2018/07/31	7.2	14.98	4	15.16	14.85	3.2	4,151	0.08%
2018/07/30	0.2	14.80	0	0.00	14.85	0.2	4,187	0.00%
2018/07/27	2	15.05	5.3	15.05	15.10	-3.3	4,317	-0.08%
2018/07/26	3	15.18	5	14.91	15.25	-2	4,310	-0.05%
2018/07/25	267.4	14.77	11	14.27	14.85	256.4	4,212	6.09%	大買/鉅額交易
2018/07/24	5	13.61	2	13.60	13.65	3	4,231	0.07%
2018/07/23	7	14.19	0	0.00	13.85	7	4,259	0.16%
2018/07/11	1	13.30	3	13.30	13.30	-2	4,307	-0.05%
2018/07/10	5	12.65	14	13.05	13.40	-9	4,313	-0.21%
2018/07/09	0	12.55	2	12.30	12.65	-2	4,272	-0.05%
2018/07/05	2	12.65	0	0.00	12.20	2	4,417	0.05%
2018/07/04	9	12.84	2	12.95	12.75	7	4,440	0.16%
2018/07/03	0	0.00	6	13.05	13.00	-6	4,567	-0.13%
2018/07/02	1	12.90	0	0.00	12.90	1	4,943	0.02%
2018/06/29	1	12.95	0	0.00	13.00	1	5,042	0.02%
2018/06/28	2	12.93	0	0.00	12.95	2	5,160	0.04%
2018/06/26	6	13.01	0	0.00	13.00	6	5,290	0.11%
2018/06/25	6	13.25	6	13.30	13.20	0	5,337	0.00%
2018/06/21	0	0.00	2	13.30	13.30	-2	5,498	-0.04%
2018/06/20	0	0.00	5	13.46	13.30	-5	5,620	-0.09%
2018/06/19	1	13.25	11	13.25	13.25	-10	5,967	-0.17%
2018/06/14	10	13.22	0	0.00	13.20	10	6,797	0.15%
2018/06/12	5	13.25	0	0.00	13.35	5	6,871	0.07%
2018/06/11	2	13.55	1	13.50	13.35	1	6,883	0.01%
2018/06/08	1	13.15	0	0.00	13.15	1	6,885	0.01%
2018/06/07	5	13.32	21	13.40	13.30	-16	6,901	-0.23%
2018/06/06	21	13.15	0	0.00	13.15	21	7,018	0.30%
2018/06/05	0	0.00	21	13.35	13.20	-21	7,125	-0.29%
2018/06/04	26	13.21	0	0.00	13.25	26	7,205	0.36%
2018/06/01	0	0.00	1	13.35	13.35	-1	7,274	-0.01%
2018/05/31	2	13.20	0	0.00	13.20	2	7,363	0.03%
2018/05/30	1	13.15	51	13.25	13.40	-50	7,388	-0.68%
2018/05/29	0	0.00	10.3	13.39	13.40	-10.3	7,437	-0.14%
2018/05/28	22	13.70	2	13.60	13.55	20	7,573	0.26%
2018/05/25	13	13.95	3	14.00	13.90	10	7,506	0.13%
2018/05/24	2	14.05	2	14.25	14.00	0	7,520	0.00%
2018/05/23	4	14.03	1	14.20	14.00	3	7,480	0.04%
2018/05/22	3	14.10	30	14.15	14.05	-27	7,632	-0.35%
2018/05/21	43	13.97	0	0.00	14.05	43	7,696	0.56%
2018/05/18	18	14.15	0	0.00	14.15	18	7,657	0.24%
2018/05/17	3	14.25	4	14.46	14.30	-1	7,670	-0.01%
2018/05/16	5	14.28	0	0.00	14.15	5	7,549	0.07%
2018/05/15	6	14.49	9	14.65	14.55	-3	7,525	-0.04%
2018/05/14	2	14.30	4.2	14.33	14.45	-2.2	7,541	-0.03%
2018/05/11	2	13.88	9.5	13.82	13.85	-7.5	7,494	-0.10%
2018/05/10	5	14.05	0	0.00	13.90	5	7,472	0.07%
2018/05/08	4	14.04	5	14.10	14.10	-1	7,543	-0.01%
2018/05/07	23	14.21	0	0.00	14.10	23	7,519	0.31%
2018/05/04	1	14.30	21	14.45	14.50	-20	7,452	-0.27%
2018/05/03	5	14.29	1	14.40	14.35	4	7,388	0.05%
2018/05/02	2.3	14.35	9	14.17	14.15	-6.7	7,332	-0.09%
2018/04/30	4	13.55	4	13.66	13.70	0	7,121	0.00%
2018/04/27	4	13.49	7	13.53	13.50	-3	7,120	-0.04%
2018/04/26	4	13.55	0	0.00	13.55	4	7,124	0.06%
2018/04/25	6	13.95	10	13.95	13.90	-4	7,113	-0.06%
2018/04/24	0	0.00	13	13.82	13.95	-13	7,126	-0.18%
2018/04/23	7	13.56	3	13.55	13.60	4	7,048	0.06%
2018/04/20	3	13.45	0	0.00	13.60	3	7,065	0.04%
2018/04/19	3	13.53	2	13.58	13.50	1	7,125	0.01%
2018/04/18	6	13.17	2.4	13.15	13.15	3.6	7,109	0.05%
2018/04/17	1	13.35	1	13.60	13.15	0	7,344	0.00%
2018/04/16	6	13.55	5	13.45	13.35	1	7,277	0.01%
2018/04/13	6	13.62	14	13.45	13.45	-8	7,362	-0.11%
2018/04/12	5	13.90	2	14.25	13.70	3	7,371	0.04%
2018/04/10	0	0.00	2	13.70	13.65	-2	7,272	-0.03%
2018/04/09	0	0.00	1	13.15	13.60	-1	7,307	-0.01%
2018/04/03	24	13.62	8	13.51	13.45	16	7,306	0.22%
2018/04/02	0	0.00	5	14.90	14.90	-5	7,031	-0.07%
2018/03/31	10	15.05	7	15.14	15.10	3	7,022	0.04%
2018/03/30	1	14.70	1	15.00	14.85	0	6,969	0.00%
2018/03/29	1	14.70	3	14.80	14.70	-2	6,983	-0.03%
2018/03/28	1	14.90	3	15.10	14.90	-2	6,937	-0.03%
2018/03/27	0	0.00	22	15.12	15.10	-22	6,874	-0.32%
2018/03/26	6	14.68	16	14.72	14.75	-10	6,783	-0.15%
2018/03/23	6	14.48	3	14.48	14.65	3	6,863	0.04%
2018/03/22	38	15.16	68	15.31	14.90	-30	6,925	-0.43%
2018/03/21	240	15.19	22.6	15.41	15.45	217.4	6,574	3.31%	大買/鉅額交易
2018/03/20	5	14.33	13	14.41	14.05	-8	5,967	-0.13%
2018/03/19	0	0.00	6	14.71	14.70	-6	5,815	-0.10%
2018/03/16	1	14.70	0	0.00	14.70	1	5,778	0.02%
2018/03/15	37	14.65	1	14.65	14.65	36	5,752	0.63%
2018/03/14	1	14.70	5	14.91	14.70	-4	5,719	-0.07%
2018/03/13	1	14.55	5	14.65	14.65	-4	5,651	-0.07%
2018/03/12	11	14.45	22	14.52	14.50	-11	5,591	-0.20%
2018/03/09	16	14.10	7	13.90	13.90	9	5,443	0.17%
2018/03/08	3	13.90	6	14.22	14.25	-3	5,308	-0.06%
2018/03/07	0	0.00	11	13.75	13.85	-11	5,211	-0.21%
2018/03/06	14	13.73	7	13.73	13.45	7	5,185	0.13%
2018/03/05	2	13.25	1	13.40	13.40	1	5,124	0.02%
2018/03/02	11	13.37	0.2	13.35	13.40	10.8	5,121	0.21%
2018/03/01	1	13.10	67	13.22	13.35	-66	5,066	-1.30%
2018/02/27	0	0.00	2	12.55	12.55	-2	4,927	-0.04%
2018/02/26	1	12.45	4	12.33	12.55	-3	4,883	-0.06%
2018/02/23	15	12.58	9	12.47	12.35	6	4,815	0.12%
2018/02/22	3	11.85	59	12.63	12.65	-56	4,747	-1.18%
2018/02/21	2	11.73	55	11.75	11.85	-53	4,580	-1.16%
2018/02/12	10	11.44	0	0.00	11.35	10	4,487	0.22%
2018/02/09	3	11.05	2	11.10	11.35	1	4,480	0.02%
2018/02/07	1	11.10	14	11.20	11.10	-13	4,415	-0.29%
2018/02/06	52	10.51	3	10.37	10.85	49	4,401	1.11%
2018/02/05	54	11.10	0	0.00	11.15	54	4,276	1.26%
2018/02/02	0	0.00	1	11.40	11.40	-1	4,266	-0.02%
2018/01/29	0	0.00	1	11.35	11.25	-1	4,483	-0.02%
2018/01/26	1	11.10	0	0.00	11.15	1	5,062	0.02%
2018/01/25	0	0.00	1	11.30	11.20	-1	5,096	-0.02%
2018/01/24	0	0.00	4	11.20	11.25	-4	5,088	-0.08%
2018/01/22	3	11.02	19	11.00	11.05	-16	5,063	-0.32%
2018/01/19	50	11.25	60	11.39	11.15	-10	5,039	-0.20%
2018/01/18	1	11.25	0	0.00	11.25	1	4,995	0.02%
2018/01/17	4	11.31	5	11.56	11.65	-1	4,949	-0.02%
2018/01/16	0	0.00	1	11.35	11.30	-1	4,880	-0.02%
2018/01/15	0	0.00	1	11.45	11.35	-1	4,838	-0.02%
2018/01/12	7	11.62	3	11.63	11.65	4	4,763	0.08%
2018/01/11	19	11.43	203	11.66	11.80	-184	4,659	-3.95%	大賣/鉅額交易
2018/01/10	2	10.80	0	0.00	10.80	2	4,385	0.05%
2018/01/09	0	0.00	7	10.59	10.80	-7	4,369	-0.16%
2018/01/05	3	10.95	7	10.94	10.95	-4	4,170	-0.10%
2018/01/03	0	0.00	9	11.03	11.00	-9	4,066	-0.22%
2018/01/02	4	11.03	10	11.09	11.10	-6	3,989	-0.15%