東森 (2614)-凱基-站前券商分點個股進出

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

東森

(2614)

可現股當沖

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

立即追蹤
本地時間:13:30

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

東森 (2614)籌碼相關－凱基-站前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	6	18.40	18.40	-6	766	-0.78%
2024/11/21	6	18.25	7	18.24	18.35	-1	784	-0.13%
2024/11/20	0	0.00	6	18.30	18.20	-6	804	-0.75%
2024/11/19	1	18.30	1	18.20	18.25	0	814	0.00%
2024/11/18	1	18.30	0	0.00	18.25	1	816	0.12%
2024/11/15	3.1	18.20	1	18.30	18.30	2.1	820	0.26%
2024/11/14	0.1	18.05	1	18.10	18.15	-0.9	825	-0.11%
2024/11/13	1.1	17.97	0	0.00	18.15	1.1	818	0.13%
2024/11/12	0	18.30	30	18.32	18.30	-30	822	-3.65%
2024/11/11	1	18.50	0	0.00	18.50	1	820	0.12%
2024/11/06	0	0.00	5	18.75	18.65	-5	829	-0.60%
2024/11/05	0.1	18.75	0.3	18.70	18.80	-0.2	846	-0.02%
2024/11/04	2	18.85	0	0.00	18.75	2	876	0.23%
2024/11/01	4	18.95	0	0.00	19.15	4	897	0.45%
2024/10/30	11.5	19.14	3	19.05	18.85	8.5	912	0.93%
2024/10/29	6.3	19.74	5.2	19.71	19.35	1.1	930	0.11%
2024/10/28	30	19.34	10.4	19.02	19.35	19.6	846	2.32%
2024/10/25	2	18.80	0	0.00	18.75	2	801	0.25%
2024/10/24	1	18.50	0	0.00	18.50	1	797	0.13%
2024/10/23	0	0.00	2	18.60	18.65	-2	775	-0.26%
2024/10/22	0.1	18.30	0	0.00	18.25	0.1	765	0.01%
2024/10/15	0.1	18.45	0	0.00	18.30	0.1	898	0.01%
2024/10/14	0.5	18.51	1	18.55	18.50	-0.5	910	-0.06%
2024/10/11	0.6	18.40	0	0.00	18.50	0.6	918	0.07%
2024/10/09	3.1	18.63	0	0.00	18.30	3.1	917	0.34%
2024/10/07	0.1	19.10	0	0.00	19.15	0.1	897	0.01%
2024/10/01	0	0.00	5	19.35	19.35	-5	968	-0.52%
2024/09/30	5	19.50	2	19.53	19.40	3	991	0.30%
2024/09/27	1	19.35	0	0.00	19.50	1	1,035	0.10%
2024/09/26	1	19.25	0	19.30	19.20	1	1,077	0.09%
2024/09/25	0.1	19.25	0	0.00	19.25	0.1	1,105	0.01%
2024/09/24	1.1	19.01	1	19.20	19.15	0.1	1,108	0.01%
2024/09/19	0.2	19.15	6	19.05	19.25	-5.8	1,127	-0.51%
2024/09/18	0	19.10	0	0.00	19.10	0	1,142	0.00%
2024/09/16	0	0.00	6	19.20	19.20	-6	1,149	-0.52%
2024/09/13	1	18.95	0	0.00	19.00	1	1,156	0.09%
2024/09/12	1	18.95	0	0.00	18.95	1	1,152	0.09%
2024/09/11	1	19.05	0	0.00	19.00	1	1,157	0.09%
2024/09/05	0	0.00	20	19.56	19.45	-20	1,175	-1.70%
2024/09/04	0.1	19.55	1	19.50	19.30	-0.9	1,185	-0.08%
2024/09/03	2	20.50	0	0.00	20.35	2	1,174	0.17%
2024/09/02	2	20.45	0	0.00	20.50	2	1,184	0.17%
2024/08/30	0	0.00	2	20.78	20.70	-2	1,182	-0.17%
2024/08/29	16	20.92	5.1	20.80	20.80	10.9	1,188	0.92%
2024/08/28	2	20.75	5	20.95	20.75	-3	1,207	-0.25%
2024/08/27	7	21.36	0	0.00	21.00	7	1,220	0.57%
2024/08/26	4	21.21	16	21.53	21.15	-12	1,231	-0.97%
2024/08/23	0	0.00	3	20.97	21.10	-3	1,341	-0.22%
2024/08/22	3	20.25	3	20.80	20.85	0	1,386	0.00%
2024/08/21	8.2	20.18	0	0.00	20.20	8.2	1,385	0.59%
2024/08/20	0	0.00	9	20.10	20.00	-9	1,377	-0.65%
2024/08/19	17	20.26	7	20.31	20.10	10	1,379	0.73%
2024/08/16	0	0.00	8	20.30	20.05	-8	1,374	-0.58%
2024/08/15	0	0.00	5	20.01	20.00	-5	1,372	-0.36%
2024/08/14	4	20.24	6	20.29	20.00	-2	1,375	-0.15%
2024/08/13	0	0.00	6.1	20.35	20.40	-6.1	1,376	-0.44%
2024/08/12	1.1	20.15	3	20.40	20.10	-1.9	1,382	-0.14%
2024/08/09	29	20.28	1	20.40	20.25	28	1,385	2.02%
2024/08/08	1	20.00	0.2	20.00	20.05	0.8	1,378	0.06%
2024/08/06	0.8	18.14	0	0.00	18.80	0.8	1,351	0.06%
2024/08/05	3.1	19.64	0	0.00	19.30	3.1	1,316	0.24%
2024/08/01	5	22.33	0.1	22.35	22.35	4.9	1,271	0.39%
2024/07/30	0.1	20.93	1	21.40	21.40	-0.9	1,211	-0.08%
2024/07/29	0	21.25	0	0.00	21.10	0	1,216	0.00%
2024/07/26	1.1	21.05	0	0.00	21.20	1.1	1,212	0.09%
2024/07/19	0	0.00	0.1	21.55	21.45	-0.1	1,191	-0.01%
2024/07/17	10	21.70	22.6	21.54	21.80	-12.6	1,127	-1.12%
2024/07/16	10	20.68	11	20.91	21.10	-1	1,090	-0.09%
2024/07/15	0	0.00	10	20.50	20.55	-10	1,097	-0.91%
2024/07/11	1	20.85	0.6	20.76	20.90	0.4	1,086	0.04%
2024/07/10	0	0.00	0.5	20.89	20.90	-0.5	1,103	-0.05%
2024/07/09	0	0.00	0	21.20	20.80	0	1,098	0.00%
2024/07/08	8.1	21.59	4.1	21.76	21.50	4.1	1,089	0.37%
2024/07/05	10.1	20.85	5.1	21.08	21.35	4.9	1,042	0.47%
2024/07/04	2.1	20.62	0.1	20.70	20.60	2	1,021	0.20%
2024/07/03	1	20.90	5.5	20.90	21.10	-4.5	999	-0.45%
2024/07/02	0	0.00	12.4	20.56	20.60	-12.4	965	-1.28%
2024/07/01	3	20.05	0	0.00	20.05	3	926	0.32%
2024/06/28	0	0.00	5.1	19.70	19.70	-5.1	906	-0.56%
2024/06/27	0	0.00	0.2	19.70	19.60	-0.2	916	-0.02%
2024/06/26	0	0.00	0.3	19.70	19.65	-0.3	939	-0.03%
2024/06/25	0	0.00	0.8	19.60	19.70	-0.8	945	-0.08%
2024/06/21	0	0.00	8	19.70	19.70	-8	922	-0.87%
2024/06/20	3.1	19.55	6	19.60	19.60	-2.9	918	-0.32%
2024/06/19	0.1	19.45	6	19.50	19.55	-6	918	-0.65%
2024/06/18	0	0.00	30	19.50	19.55	-30	919	-3.26%
2024/06/17	30.1	19.65	0	0.00	19.65	30.1	923	3.25%
2024/06/14	0.1	19.50	0	0.00	19.55	0.1	922	0.01%
2024/06/13	4	19.40	0	0.00	19.45	4	927	0.43%
2024/06/12	0	0.00	20	19.45	19.45	-20	946	-2.11%
2024/06/11	0.1	19.75	0.2	19.95	19.60	-0.2	937	-0.02%
2024/06/07	0	20.20	0	0.00	20.10	0	937	0.00%
2024/06/06	9.1	19.88	0	0.00	19.90	9.1	926	0.98%
2024/06/05	0	0.00	0.1	20.10	20.20	-0.1	917	-0.01%
2024/06/04	0	0.00	0.7	20.10	20.15	-0.7	934	-0.07%
2024/06/03	2	20.48	0.1	20.45	20.30	2	937	0.21%
2024/05/31	0	0.00	1	20.80	20.35	-1	927	-0.11%
2024/05/30	5	20.60	0	0.00	20.55	5	912	0.55%
2024/05/29	40	21.32	13.1	21.32	21.05	26.9	906	2.97%
2024/05/28	11	20.60	45	20.56	20.60	-34	777	-4.37%
2024/05/27	5	19.85	0	0.00	19.80	5	721	0.69%
2024/05/24	0.1	19.64	0	0.00	19.60	0.1	721	0.01%
2024/05/23	0	0.00	16	19.78	19.75	-16	719	-2.22%
2024/05/20	0	0.00	0.6	20.03	20.00	-0.6	731	-0.08%
2024/05/17	1	20.10	0	0.00	20.00	1	732	0.14%
2024/05/16	1	19.90	0	0.00	19.95	1	727	0.14%
2024/05/15	8	19.78	0.1	19.80	19.75	7.9	730	1.09%
2024/05/14	0.1	19.70	2	19.65	19.65	-1.9	732	-0.26%
2024/05/13	0.1	19.55	6	19.56	19.60	-6	737	-0.81%
2024/05/10	10.1	19.50	6	19.54	19.55	4.1	742	0.55%
2024/05/08	5	19.94	0	0.00	19.80	5	744	0.67%
2024/05/06	1	19.70	0	0.00	19.65	1	733	0.14%
2024/05/03	0.1	19.80	0	0.00	19.80	0.1	731	0.01%
2024/04/26	0.1	19.60	2.2	19.50	19.50	-2.1	722	-0.29%
2024/04/25	0	0.00	16	19.52	19.50	-16	725	-2.21%
2024/04/24	0.1	19.55	0	0.00	19.60	0.1	732	0.01%
2024/04/23	2	19.60	1	19.55	19.60	1	742	0.13%
2024/04/22	0.1	19.50	1	19.40	19.35	-0.9	751	-0.12%
2024/04/19	0.2	19.45	0	0.00	19.35	0.2	749	0.03%
2024/04/18	0	0.00	3	19.53	19.55	-3	732	-0.41%
2024/04/17	4.1	19.25	0	0.00	19.30	4.1	729	0.56%
2024/04/15	0.1	19.75	0	0.00	19.70	0.1	726	0.01%
2024/04/10	1	19.90	4	19.90	19.90	-3	714	-0.42%
2024/04/09	2.1	19.65	0.1	19.70	19.70	2	720	0.28%
2024/04/03	0.4	19.75	2	19.80	19.75	-1.6	719	-0.23%
2024/04/02	2	20.35	2	20.05	20.00	0	717	0.00%
2024/04/01	2	20.60	6.1	20.63	20.40	-4.1	714	-0.57%
2024/03/29	10	20.22	0	0.00	20.25	10	703	1.42%
2024/03/27	0	0.00	1	20.00	20.05	-1	683	-0.15%
2024/03/26	0	20.09	2	20.20	20.00	-2	679	-0.29%
2024/03/22	1	19.85	1	20.15	20.00	0	689	0.00%
2024/03/21	0	0.00	1.5	19.79	19.95	-1.5	689	-0.22%
2024/03/20	0.1	19.75	0	0.00	19.65	0.1	689	0.01%
2024/03/19	0	0.00	9.6	19.80	19.90	-9.6	681	-1.40%
2024/03/14	0.2	19.95	2.9	19.89	20.00	-2.7	672	-0.40%
2024/03/13	6	19.92	0	0.00	20.00	6	677	0.89%
2024/03/12	0	20.23	0	0.00	20.20	0	670	0.00%
2024/03/11	0	20.00	2.3	20.23	20.10	-2.3	688	-0.33%
2024/03/08	1	19.75	0.4	19.90	20.00	0.6	719	0.09%
2024/03/07	0	20.15	10	20.15	20.15	-10	829	-1.21%
2024/03/06	2	20.10	2	20.00	20.05	0	830	0.00%
2024/03/05	0.1	20.26	1	20.25	20.20	-0.9	820	-0.12%
2024/03/04	3	20.30	2	20.13	20.10	1	822	0.12%
2024/03/01	0	20.40	0	0.00	20.25	0	812	0.00%
2024/02/29	2	20.15	2.8	20.22	20.25	-0.8	822	-0.10%
2024/02/27	12	20.42	1.7	20.35	20.25	10.3	827	1.25%
2024/02/26	0	21.00	0	0.00	20.75	0	852	0.00%
2024/02/23	2.4	20.96	5.5	20.95	20.80	-3.1	942	-0.33%
2024/02/22	3.1	21.21	0	0.00	21.05	3.1	942	0.33%
2024/02/21	2	21.25	0	0.00	21.40	2	939	0.21%
2024/02/20	0	21.30	4.1	21.30	21.30	-4.1	942	-0.43%
2024/02/19	0	0.00	2	21.40	21.35	-2	942	-0.21%
2024/02/16	0	20.50	0	0.00	21.10	0	942	0.00%
2024/02/05	0.1	20.65	0	0.00	20.75	0.1	931	0.01%
2024/02/02	0	0.00	0.4	20.85	20.70	-0.4	929	-0.04%
2024/02/01	2	21.15	0	0.00	21.10	2	930	0.22%
2024/01/31	2	20.95	0	0.00	20.90	2	937	0.21%
2024/01/29	1	21.20	1	21.20	21.20	0	938	0.00%
2024/01/26	2	21.05	1	21.00	21.00	1	944	0.11%
2024/01/24	0.1	21.40	0	0.00	21.25	0.1	950	0.01%
2024/01/23	1	21.20	2	21.15	21.10	-1	954	-0.10%
2024/01/22	0	0.00	4	21.13	21.00	-4	959	-0.42%
2024/01/19	0	0.00	1	20.75	20.75	-1	960	-0.10%
2024/01/18	1	20.70	13	20.55	20.65	-12	954	-1.26%
2024/01/17	1	21.05	2.3	21.03	20.85	-1.3	960	-0.14%
2024/01/16	0	0.00	0.3	21.45	21.30	-0.3	951	-0.03%
2024/01/15	5	21.69	2	21.73	21.65	3	941	0.32%
2024/01/12	1	21.95	0	0.00	21.85	1	939	0.11%
2024/01/11	4	21.90	0	0.00	22.05	4	942	0.42%
2024/01/10	0.1	21.75	0	0.00	21.85	0.1	945	0.01%
2024/01/08	0.3	22.50	12	22.50	22.50	-11.8	925	-1.27%
2024/01/05	3	22.25	11.3	22.28	22.35	-8.3	924	-0.90%
2024/01/03	2	22.40	6.1	22.34	22.30	-4.1	928	-0.44%
2023/12/29	0	0.00	3	22.65	22.65	-3	924	-0.32%
2023/12/28	3	22.58	7	22.69	22.65	-4	930	-0.43%
2023/12/27	7	22.54	19	22.47	22.50	-12	954	-1.26%
2023/12/26	15	22.40	0	0.00	22.40	15	963	1.56%
2023/12/22	6	22.63	0	0.00	22.55	6	973	0.62%
2023/12/21	2	22.60	2.2	22.56	22.55	-0.2	1,033	-0.02%
2023/12/20	2.1	22.36	3	22.75	22.85	-0.9	1,034	-0.09%
2023/12/19	0	0.00	0.3	22.43	22.30	-0.3	1,029	-0.03%
2023/12/18	7	22.84	3	23.15	22.75	4	1,028	0.39%
2023/12/15	2.5	22.66	4.8	22.60	22.70	-2.3	1,029	-0.22%
2023/12/14	0.2	22.60	2	22.77	22.45	-1.8	1,031	-0.17%
2023/12/13	2.4	22.59	55.7	22.63	22.55	-53.3	1,033	-5.16%
2023/12/12	0	0.00	12	22.68	22.60	-12	1,038	-1.16%
2023/12/11	2.1	23.09	14	23.00	22.95	-11.9	1,037	-1.15%
2023/12/08	3	23.18	0	0.00	23.05	3	1,040	0.29%
2023/12/06	5	23.26	16.1	23.25	23.10	-11.1	1,071	-1.04%
2023/12/05	5	23.68	21.3	23.99	23.50	-16.3	1,124	-1.45%
2023/12/04	53	24.72	28.4	24.62	24.20	24.6	1,480	1.66%
2023/12/01	1	23.70	7.1	23.69	23.75	-6.1	1,379	-0.44%
2023/11/30	2	23.20	2.1	23.25	23.25	-0.1	1,423	-0.01%
2023/11/29	4	23.55	2.1	23.25	23.15	1.9	1,443	0.13%
2023/11/28	0.4	23.45	0.2	23.60	23.50	0.2	1,449	0.01%
2023/11/27	26	23.69	29	23.63	23.45	-3	1,459	-0.21%
2023/11/24	0.7	23.30	3	23.63	23.55	-2.3	1,456	-0.16%
2023/11/22	27	23.97	31.1	24.14	24.15	-4.1	1,476	-0.28%
2023/11/21	3	22.35	1.1	22.45	22.40	1.9	1,413	0.13%
2023/11/20	0	22.40	0.1	22.50	22.40	-0.1	1,427	-0.01%
2023/11/17	2	22.35	0	0.00	22.45	2	1,477	0.14%
2023/11/16	3	22.25	3	22.25	22.30	0	1,498	0.00%
2023/11/15	3.1	22.10	3	22.23	22.20	0.1	1,532	0.01%
2023/11/14	0	0.00	0.5	22.00	22.00	-0.5	1,550	-0.03%
2023/11/13	0	0.00	6.2	22.11	22.05	-6.2	1,571	-0.39%
2023/11/10	0	0.00	16.1	22.10	22.15	-16.1	1,603	-1.01%
2023/11/09	0	0.00	7	22.51	22.40	-7	1,617	-0.43%
2023/11/06	2	22.55	0.1	22.50	22.50	1.9	1,643	0.11%
2023/11/03	0	0.00	0.6	22.46	22.40	-0.6	1,645	-0.04%
2023/10/31	2	22.35	2.1	22.10	21.85	-0.1	1,683	-0.01%
2023/10/30	0	0.00	4.2	22.25	22.25	-4.2	1,688	-0.25%
2023/10/27	0	0.00	7	21.88	21.90	-7	1,690	-0.41%
2023/10/26	1	21.35	0.6	21.40	21.35	0.4	1,695	0.03%
2023/10/25	12	21.95	0	0.00	21.75	12	1,717	0.70%
2023/10/24	2	21.20	0	0.00	21.20	2	1,721	0.12%
2023/10/23	0.2	21.16	0	0.00	21.10	0.2	1,754	0.01%
2023/10/20	0.1	21.10	0	0.00	21.00	0.1	1,805	0.01%
2023/10/19	1	21.10	0	0.00	21.05	1	1,863	0.05%
2023/10/18	5.2	21.49	0	0.00	21.40	5.2	1,892	0.27%
2023/10/17	2.1	22.00	0	0.00	21.90	2.1	1,902	0.11%
2023/10/16	1	22.10	0	0.00	21.90	1	1,916	0.05%
2023/10/13	1.1	22.31	0	0.00	22.20	1.1	1,923	0.06%
2023/10/12	0.1	22.40	5	22.30	22.35	-4.9	1,958	-0.25%
2023/10/11	10.1	22.83	4	22.55	22.40	6.1	2,015	0.30%
2023/10/06	0.1	23.00	1.2	23.09	23.05	-1.1	2,026	-0.05%
2023/10/05	2	23.15	0	0.00	23.20	2	2,036	0.10%
2023/10/04	9	23.21	1	23.18	23.20	8	2,046	0.39%
2023/10/03	11	22.91	7	23.51	23.75	4	2,052	0.19%
2023/10/02	8	22.61	12.3	22.72	22.70	-4.3	2,033	-0.21%
2023/09/28	0	0.00	5.5	22.36	22.35	-5.5	2,030	-0.27%
2023/09/27	8.1	22.80	2	22.80	22.40	6.1	2,034	0.30%
2023/09/26	13	22.71	23.4	23.12	23.10	-10.4	2,044	-0.51%
2023/09/25	9	21.95	2	22.15	22.00	7	1,989	0.35%
2023/09/22	0	0.00	0.4	22.05	21.90	-0.4	1,999	-0.02%
2023/09/21	1.1	22.05	0	0.00	21.85	1.1	2,002	0.05%
2023/09/20	2.4	22.54	0.1	22.35	22.30	2.3	2,009	0.11%
2023/09/18	0.1	23.05	0	0.00	22.95	0.1	2,050	0.00%
2023/09/15	3.1	22.94	20	22.85	22.80	-16.9	2,070	-0.82%
2023/09/14	1	23.25	9.2	23.17	23.20	-8.2	2,076	-0.39%
2023/09/13	9	23.25	0.7	23.31	23.00	8.3	2,090	0.40%
2023/09/12	1.1	23.45	0	0.00	23.30	1.1	2,102	0.05%
2023/09/11	7.2	23.41	0	0.00	23.45	7.2	2,103	0.34%
2023/09/08	25.1	24.18	4.1	24.34	23.85	21	2,083	1.01%
2023/09/07	22.4	26.59	34.8	26.76	25.45	-12.4	2,057	-0.60%
2023/09/06	5.5	25.50	17.1	25.50	25.50	-11.6	1,690	-0.69%
2023/09/05	0	0.00	10.4	23.20	23.20	-10.4	1,687	-0.62%
2023/09/04	15.1	20.72	31.3	20.55	21.10	-16.2	1,651	-0.98%
2023/09/01	46	20.43	10.3	20.74	20.75	35.7	1,641	2.18%
2023/08/31	0.2	20.35	1	20.40	20.25	-0.8	1,648	-0.05%
2023/08/30	4	20.35	0	0.00	20.60	4	1,650	0.24%
2023/08/29	8.2	20.16	2.2	20.27	20.15	5.9	1,649	0.36%
2023/08/28	3.8	21.76	8.6	21.38	21.35	-4.8	1,626	-0.30%
2023/08/16	3.3	14.74	3	14.83	14.90	0.3	1,606	0.02%
2023/08/15	1	15.05	4	15.08	15.00	-3	1,589	-0.19%
2023/08/14	3	15.05	7	15.15	15.00	-4	1,579	-0.25%
2023/08/11	9	15.94	6	15.84	15.80	3	1,535	0.20%
2023/08/10	1.2	16.38	2	16.25	16.20	-0.8	1,523	-0.05%
2023/08/09	0.2	16.83	3	17.00	16.80	-2.8	1,490	-0.19%
2023/08/07	0	0.00	4	17.25	17.25	-4	1,460	-0.27%
2023/08/04	0.2	16.95	0	0.00	16.85	0.2	1,428	0.01%
2023/08/02	11	17.05	5.2	17.01	16.85	5.8	1,425	0.41%
2023/07/31	2	17.15	1	17.10	17.10	1	1,489	0.07%
2023/07/28	0	0.00	2	17.20	17.20	-2	1,487	-0.13%
2023/07/27	1	17.10	4	17.10	17.10	-3	1,492	-0.20%
2023/07/26	0	0.00	2	17.05	17.15	-2	1,492	-0.13%
2023/07/25	23	17.02	23	17.10	17.05	0	1,482	0.00%
2023/07/24	1	16.90	1.5	16.87	16.80	-0.5	1,469	-0.04%
2023/07/21	2	17.05	1	16.95	16.95	1	1,473	0.07%
2023/07/20	0	17.20	4	17.25	17.20	-4	1,490	-0.27%
2023/07/19	0	0.00	0.4	17.25	17.10	-0.4	1,504	-0.03%
2023/07/18	0	17.20	3.3	17.00	16.95	-3.3	1,506	-0.22%
2023/07/17	1	16.60	1.7	17.01	17.30	-0.7	1,519	-0.05%
2023/07/14	9.1	16.86	0.7	16.95	16.90	8.4	1,501	0.56%
2023/07/13	13.1	17.68	1	17.35	17.20	12.1	1,489	0.81%
2023/07/12	1	18.05	0.6	18.10	17.85	0.4	1,487	0.03%
2023/07/10	0	0.00	5.7	18.20	18.20	-5.7	1,571	-0.36%
2023/07/07	1	18.15	0	0.00	18.40	1	1,632	0.06%
2023/07/06	1	18.30	1	18.45	18.45	0	1,672	0.00%
2023/07/05	3	18.65	8	18.71	18.75	-5	1,661	-0.30%
2023/07/04	1.3	18.15	5	18.20	18.15	-3.7	1,619	-0.23%
2023/07/03	1	18.15	15	18.19	18.20	-14	1,618	-0.87%
2023/06/30	0	0.00	2.7	18.24	18.20	-2.7	1,631	-0.17%
2023/06/29	20	18.34	0.3	18.30	18.25	19.7	1,633	1.21%
2023/06/28	6	18.40	0	0.00	18.30	6	1,646	0.36%
2023/06/27	0	0.00	1	18.35	18.35	-1	1,663	-0.06%
2023/06/26	1	18.40	0.6	18.55	18.45	0.4	1,669	0.02%
2023/06/21	1.1	18.55	27.9	18.46	18.50	-26.8	1,692	-1.58%
2023/06/20	3.2	18.35	0	0.00	18.30	3.2	1,695	0.19%
2023/06/19	2	18.45	0.9	18.35	18.40	1.1	1,742	0.06%
2023/06/16	3.1	18.47	0	0.00	18.50	3.1	1,759	0.18%
2023/06/15	3	18.45	2.4	18.44	18.45	0.6	1,788	0.03%
2023/06/14	37.1	18.60	10	18.65	18.50	27.1	1,840	1.47%
2023/06/13	0	0.00	9.8	18.69	18.70	-9.8	2,032	-0.48%
2023/06/12	0.2	18.62	1	18.70	18.70	-0.8	2,297	-0.03%
2023/06/09	0	0.00	2	18.58	18.50	-2	2,288	-0.09%
2023/06/08	2	18.33	0	0.00	18.40	2	2,291	0.09%
2023/06/07	9	18.53	1	18.50	18.50	8	2,315	0.35%
2023/06/05	3	18.57	2	18.70	18.70	1	2,313	0.04%
2023/06/02	7	18.69	2	18.60	18.55	5	2,317	0.22%
2023/06/01	1.1	18.84	13	18.85	18.80	-11.9	2,300	-0.52%
2023/05/31	3	18.93	20.9	19.02	18.90	-17.9	2,291	-0.78%
2023/05/30	1	19.05	0	0.00	19.05	1	2,280	0.04%
2023/05/29	3	18.95	0	0.00	19.10	3	2,294	0.13%
2023/05/26	5.1	18.90	2	18.90	18.90	3.1	2,306	0.13%
2023/05/25	2.1	19.12	0	0.00	19.05	2.1	2,311	0.09%
2023/05/24	1	19.25	0	0.00	19.20	1	2,322	0.04%
2023/05/22	0	0.00	2	19.15	19.10	-2	2,357	-0.08%
2023/05/19	2	19.13	0	0.00	19.10	2	2,360	0.08%
2023/05/18	5	19.25	0	0.00	19.20	5	2,367	0.21%
2023/05/16	0	0.00	0	19.20	19.25	0	2,374	0.00%
2023/05/12	0.1	19.00	0	0.00	19.05	0.1	2,456	0.00%
2023/05/11	0	0.00	6	19.00	19.00	-6	2,496	-0.24%
2023/05/10	0	0.00	2	19.18	19.15	-2	2,580	-0.08%
2023/05/09	1	19.55	1	19.10	19.10	0	2,613	0.00%
2023/05/08	8	19.86	20	20.03	19.55	-12	2,645	-0.45%
2023/05/05	24	19.69	13.8	19.76	19.85	10.3	2,744	0.37%
2023/05/04	0	0.00	1	19.05	19.10	-1	2,809	-0.04%
2023/05/03	0.4	19.06	0	0.00	19.05	0.4	3,015	0.01%
2023/05/02	2.6	19.08	0	0.00	19.00	2.6	3,057	0.09%
2023/04/28	2.1	19.14	1.1	19.23	19.05	1	3,082	0.03%
2023/04/27	0.1	18.80	0	0.00	19.00	0.1	3,202	0.00%
2023/04/26	4.1	19.00	1	19.05	18.95	3.1	3,246	0.10%
2023/04/24	0	0.00	2	19.55	19.65	-2	3,327	-0.06%
2023/04/21	2	19.60	4	19.50	19.25	-2	3,428	-0.06%
2023/04/20	0	0.00	10	19.52	19.50	-10	3,437	-0.29%
2023/04/19	10	19.35	0.4	19.30	19.25	9.7	3,456	0.28%
2023/04/18	1	19.25	0	0.00	19.25	1	3,537	0.03%
2023/04/17	0	0.00	1.2	19.90	19.80	-1.2	3,775	-0.03%
2023/04/14	0	0.00	2	19.70	19.70	-2	3,787	-0.05%
2023/04/13	11	19.25	25.6	19.31	19.20	-14.6	3,763	-0.39%
2023/04/12	11	19.21	22	19.18	19.25	-11	3,751	-0.29%
2023/04/11	6.2	18.55	0	0.00	18.65	6.2	3,737	0.16%
2023/04/10	1.1	18.79	0	0.00	18.70	1.1	3,896	0.03%
2023/03/31	3	18.83	0	0.00	18.80	3	4,134	0.07%
2023/03/30	0.2	18.86	1	18.95	18.90	-0.8	4,156	-0.02%
2023/03/29	1.1	18.90	0	0.00	18.90	1.1	4,189	0.03%
2023/03/28	6.2	18.95	0	0.00	19.00	6.2	4,241	0.15%
2023/03/27	2.1	19.30	0	0.00	19.25	2.1	4,303	0.05%
2023/03/24	4	19.23	1	19.30	19.20	3	4,379	0.07%
2023/03/23	0	19.50	0	0.00	19.45	0	4,539	0.00%
2023/03/22	3	19.35	1	19.45	19.25	2	4,685	0.04%
2023/03/21	2	19.65	2	19.70	19.65	0	4,725	0.00%
2023/03/20	1.2	19.49	1	19.55	19.55	0.2	4,837	0.01%
2023/03/17	3.1	19.18	4.4	19.10	19.30	-1.3	5,112	-0.03%
2023/03/16	13.4	18.87	1.9	18.66	18.70	11.5	5,679	0.20%
2023/03/15	38.5	20.09	16.4	20.16	19.95	22.1	6,018	0.37%
2023/03/14	0	22.15	0	0.00	22.05	0	6,030	0.00%
2023/03/13	0.3	22.20	3	22.35	22.40	-2.7	6,070	-0.04%
2023/03/10	2.1	22.75	3	22.68	22.60	-0.9	6,065	-0.01%
2023/03/09	1	23.25	0	0.00	23.10	1	6,050	0.02%
2023/03/08	1	23.25	13	23.25	23.25	-12	6,071	-0.20%
2023/03/07	0	0.00	2	23.50	23.35	-2	6,075	-0.03%
2023/03/06	4.3	23.46	1	23.55	23.45	3.3	6,075	0.05%
2023/03/03	0	23.20	2	23.30	23.25	-2	6,065	-0.03%
2023/03/02	0	22.95	0	0.00	23.10	0	6,069	0.00%
2023/03/01	0.2	22.90	2	23.00	22.85	-1.8	6,067	-0.03%
2023/02/24	0.1	23.30	0	0.00	23.25	0.1	6,063	0.00%
2023/02/23	4	23.55	7.1	23.43	23.45	-3.1	6,062	-0.05%
2023/02/22	2	23.30	1	23.30	23.30	1	6,063	0.02%
2023/02/21	0.8	23.54	0	0.00	23.50	0.8	6,063	0.01%
2023/02/20	1	23.65	3.6	23.67	23.75	-2.6	6,088	-0.04%
2023/02/17	0	0.00	2	23.30	23.30	-2	6,098	-0.03%
2023/02/16	0	0.00	1	23.35	23.35	-1	6,134	-0.02%
2023/02/15	0	0.00	0.1	23.10	23.10	-0.1	6,187	0.00%
2023/02/14	0.1	23.20	0	0.00	23.25	0.1	6,205	0.00%
2023/02/13	0.2	23.15	0	0.00	23.10	0.2	6,234	0.00%
2023/02/10	3.8	23.25	0	0.00	23.10	3.8	6,265	0.06%
2023/02/09	7	23.94	13	23.94	23.80	-6	6,282	-0.10%
2023/02/08	0.5	24.10	13.1	24.15	24.10	-12.6	6,321	-0.20%
2023/02/07	0	0.00	4	24.33	24.30	-4	6,453	-0.06%
2023/02/06	7	24.41	2	24.50	24.50	5	6,532	0.08%
2023/02/03	0	0.00	8	24.80	24.80	-8	6,858	-0.12%
2023/02/02	9	24.73	10.1	24.66	24.50	-1.1	6,836	-0.02%
2023/02/01	13	24.35	19.3	24.70	24.95	-6.3	6,796	-0.09%
2023/01/31	0.1	23.95	0.2	23.87	23.95	0	6,600	0.00%
2023/01/30	7	23.86	5	23.74	23.70	2	6,563	0.03%
2023/01/17	26	24.07	18	23.91	23.65	8	6,542	0.12%
2023/01/16	15	23.93	18	23.65	23.60	-3	6,438	-0.05%
2023/01/13	2	23.55	11	23.82	23.80	-9	6,418	-0.14%
2023/01/12	17	23.73	12	23.73	23.50	5	6,403	0.08%
2023/01/11	19	23.97	15	24.01	23.95	4	6,362	0.06%
2023/01/10	0.1	23.45	1	23.55	23.45	-0.9	6,266	-0.01%
2023/01/09	15	23.59	10	23.80	23.45	5	6,274	0.08%
2023/01/06	26	23.91	21.6	24.07	23.65	4.4	6,259	0.07%
2023/01/05	83	24.03	88	24.13	23.85	-5	6,195	-0.08%
2023/01/04	6	23.10	1	23.45	23.45	5	5,933	0.08%
2023/01/03	6	23.03	5	23.20	22.85	1	5,890	0.02%
2022/12/30	6	23.43	2	23.40	23.35	4	5,865	0.07%
2022/12/29	11	23.81	1	23.60	23.60	10	5,821	0.17%
2022/12/28	34	23.96	30	24.12	23.85	4	5,774	0.07%
2022/12/27	5	23.97	8	23.99	24.10	-3	5,580	-0.05%
2022/12/26	9	23.30	12	23.50	23.30	-3	5,412	-0.06%
2022/12/23	65	23.19	65.3	23.36	23.30	-0.3	5,395	-0.01%
2022/12/22	0	0.00	5	23.10	22.90	-5	5,390	-0.09%
2022/12/21	27.1	22.90	21	23.04	22.75	6.1	5,389	0.11%
2022/12/20	8	23.21	5	22.97	22.30	3	5,371	0.06%
2022/12/19	22	23.58	21	23.24	23.15	1	5,344	0.02%
2022/12/16	6	23.25	6	23.14	23.15	0	5,275	0.00%
2022/12/15	55	23.68	63	23.79	23.70	-8	5,206	-0.15%
2022/12/14	26	23.20	24	23.64	23.25	2	5,043	0.04%
2022/12/13	20	22.79	19	23.09	22.75	1	4,876	0.02%
2022/12/12	10	22.78	12	22.63	22.60	-2	4,806	-0.04%
2022/12/09	83.7	23.72	67.2	23.94	23.60	16.5	4,684	0.35%
2022/12/08	172.3	23.71	169.1	23.64	23.80	3.2	4,381	0.07%	大買/大賣/
2022/12/07	17	22.82	38	22.79	22.75	-21	3,758	-0.56%
2022/12/06	68	22.23	55.9	22.93	23.75	12.1	3,216	0.38%
2022/12/01	1	21.50	6	21.30	21.30	-5	2,897	-0.17%
2022/11/30	4	20.99	6	21.13	21.20	-2	2,904	-0.07%
2022/11/29	2	20.35	1	20.65	20.65	1	2,893	0.03%
2022/11/28	4.5	20.35	2	20.48	20.50	2.5	2,892	0.09%
2022/11/25	5	20.48	5	20.58	20.40	0	2,908	0.00%
2022/11/24	1.3	20.26	1	20.50	20.40	0.3	2,902	0.01%
2022/11/23	4	20.25	7	20.31	20.50	-3	2,897	-0.10%
2022/11/22	9.5	20.18	10	20.15	20.10	-0.5	2,914	-0.02%
2022/11/21	0.1	20.80	0	0.00	20.60	0.1	2,901	0.00%
2022/11/18	15	21.32	5	21.10	20.80	10	2,897	0.35%
2022/11/17	3	21.05	14	20.98	21.05	-11	2,915	-0.38%
2022/11/16	23	20.78	12	20.93	20.70	11	2,918	0.38%
2022/11/15	6	21.25	4	21.35	21.30	2	2,936	0.07%
2022/11/14	9	21.49	13.3	21.56	21.55	-4.3	2,917	-0.15%
2022/11/11	2	21.20	4	21.38	21.05	-2	2,896	-0.07%
2022/11/10	2	21.20	0	0.00	21.05	2	2,848	0.07%
2022/11/09	9	21.74	0	0.00	21.55	9	2,836	0.32%
2022/11/08	7	21.82	18	21.88	21.65	-11	2,839	-0.39%
2022/11/07	30	22.00	27	22.02	21.80	3	2,837	0.11%
2022/11/04	12	21.70	11	21.65	21.75	1	2,814	0.04%
2022/11/03	41	22.02	25	21.96	21.90	16	2,758	0.58%
2022/11/02	17	21.78	22	21.54	21.35	-5	2,563	-0.20%
2022/11/01	258	21.61	220	21.64	21.55	38	2,485	1.53%	大買/大賣/
2022/10/31	14	20.21	42	20.37	20.80	-28	2,162	-1.29%
2022/10/28	25	19.82	4	19.53	18.95	21	2,145	0.98%
2022/10/27	0	0.00	1	19.55	19.65	-1	2,117	-0.05%
2022/10/26	11	19.16	5	19.25	19.25	6	2,220	0.27%
2022/10/25	6	19.12	1	19.35	19.05	5	2,696	0.19%
2022/10/24	4	19.16	9	19.23	19.05	-5	2,840	-0.18%
2022/10/21	8.4	18.77	2	18.70	18.60	6.4	2,840	0.23%
2022/10/20	9	19.23	2	19.05	19.05	7	2,845	0.25%
2022/10/19	5	20.11	0	0.00	19.95	5	2,822	0.18%
2022/10/18	3.4	20.03	8.6	19.92	20.05	-5.2	2,842	-0.18%
2022/10/17	3.2	18.70	2	18.70	19.30	1.2	2,901	0.04%
2022/10/14	4	19.50	4	19.76	19.60	0	2,905	0.00%
2022/10/13	0	0.00	6	19.18	19.00	-6	2,904	-0.21%
2022/10/12	5	20.15	1	20.20	20.15	4	2,904	0.14%
2022/10/11	3.1	19.97	1	19.95	19.80	2.1	2,924	0.07%
2022/10/07	1	20.75	2	20.60	20.55	-1	2,934	-0.03%
2022/10/06	1	20.30	1	20.50	20.45	0	2,960	0.00%
2022/10/05	4	20.61	0	0.00	20.40	4	2,993	0.13%
2022/10/04	3	20.33	2	20.50	20.45	1	3,039	0.03%
2022/10/03	2	20.05	1	19.65	20.15	1	3,075	0.03%
2022/09/30	2	19.18	1	19.60	19.85	1	3,085	0.03%
2022/09/29	0	0.00	3.4	19.81	19.90	-3.4	3,062	-0.11%
2022/09/28	3.1	19.18	7.9	19.30	19.00	-4.8	3,039	-0.16%
2022/09/27	0	0.00	3.6	19.88	20.35	-3.6	3,014	-0.12%
2022/09/26	2.1	20.05	5	19.96	19.80	-2.9	3,022	-0.10%
2022/09/23	3	20.88	0.5	21.10	20.75	2.6	3,007	0.08%
2022/09/22	0	0.00	1	21.25	21.15	-1	3,043	-0.03%
2022/09/21	0	0.00	3	21.57	21.40	-3	3,095	-0.10%
2022/09/20	1	21.45	0	0.00	21.45	1	3,122	0.03%
2022/09/19	1.3	21.57	207	21.55	21.40	-205.7	3,148	-6.53%	大賣/鉅額交易
2022/09/16	1	22.15	0	0.00	22.00	1	3,140	0.03%
2022/09/15	4	22.55	1	22.65	22.40	3	3,156	0.10%
2022/09/14	2	22.28	1	22.40	22.40	1	3,173	0.03%
2022/09/13	0.5	22.80	1	22.90	22.80	-0.5	3,194	-0.02%
2022/09/12	2	22.85	32	22.79	22.90	-30	3,220	-0.93%
2022/09/08	7.9	22.20	5	22.32	22.30	2.9	3,258	0.09%
2022/09/07	0.5	21.96	1	22.05	21.95	-0.5	3,274	-0.02%
2022/09/06	1.2	22.30	7	22.42	22.20	-5.8	3,302	-0.18%
2022/09/05	0	0.00	1	23.20	22.90	-1	3,282	-0.03%
2022/09/02	1	23.70	9	23.60	23.45	-8	3,299	-0.24%
2022/09/01	2	24.00	0	0.00	23.80	2	3,304	0.06%
2022/08/31	1.1	24.36	2	24.40	24.45	-0.9	3,303	-0.03%
2022/08/30	5.2	24.11	0	0.00	24.05	5.2	3,312	0.16%
2022/08/29	1.7	24.09	0.2	24.15	24.00	1.5	3,321	0.04%
2022/08/26	4.7	25.14	0	0.00	25.05	4.7	3,302	0.14%
2022/08/25	1	25.10	0	0.00	25.00	1	3,307	0.03%
2022/08/24	6.2	25.31	0	0.00	25.00	6.2	3,323	0.19%
2022/08/23	9.3	26.12	3.8	25.86	25.80	5.5	3,304	0.17%
2022/08/22	8.2	27.53	0.9	26.75	26.60	7.3	3,317	0.22%
2022/08/10	4	24.29	4	24.20	24.30	0	3,285	0.00%
2022/08/09	1	24.20	7	24.39	24.30	-6	3,285	-0.18%
2022/08/05	5	24.23	2.5	24.25	24.15	2.5	3,325	0.08%
2022/08/04	6	23.67	55	23.97	23.75	-49	3,394	-1.44%
2022/08/03	0	0.00	0	24.05	24.10	0	3,404	0.00%
2022/08/02	2.1	24.77	2	24.65	24.75	0.1	3,406	0.00%
2022/08/01	0	0.00	0	25.90	26.00	0	3,443	0.00%
2022/07/29	0	0.00	1	26.40	26.40	-1	3,457	-0.03%
2022/07/28	1	27.10	0	0.00	26.30	1	3,454	0.03%
2022/07/27	1	26.30	6.1	26.23	26.80	-5.1	3,449	-0.15%
2022/07/26	0	0.00	15	26.98	26.60	-15	3,437	-0.44%
2022/07/25	1	26.50	0	26.45	26.55	1	3,401	0.03%
2022/07/22	2	27.30	1	27.65	27.30	1	3,404	0.03%
2022/07/21	213	27.28	208	27.14	27.65	5	3,396	0.15%	大買/大賣/
2022/07/20	61	25.81	48	25.78	25.90	13	3,027	0.43%
2022/07/19	1	23.15	2	23.55	23.55	-1	3,248	-0.03%
2022/07/15	0	0.00	3	22.90	22.90	-3	3,815	-0.08%
2022/07/13	0	0.00	2	23.13	23.00	-2	3,881	-0.05%
2022/07/12	0	0.00	31.5	21.53	21.35	-31.5	3,865	-0.81%
2022/07/11	0	0.00	7	22.63	22.70	-7	3,890	-0.18%
2022/07/08	1	22.40	0	22.50	22.40	1	3,907	0.03%
2022/07/06	2	22.07	2	21.75	21.65	0	3,974	0.00%
2022/07/05	0.5	21.90	7.8	21.67	22.00	-7.3	3,983	-0.18%
2022/07/04	2	21.15	1.1	21.38	21.15	0.9	3,968	0.02%
2022/07/01	3.5	21.16	3	21.78	20.80	0.5	3,993	0.01%
2022/06/30	8.1	22.01	1	21.75	21.75	7.1	3,988	0.18%
2022/06/29	3.1	22.92	0	0.00	22.95	3.1	3,988	0.08%
2022/06/24	1	23.45	0	0.00	23.45	1	4,055	0.02%
2022/06/23	6	23.46	0	0.00	23.30	6	4,228	0.14%
2022/06/22	1	23.95	0	0.00	23.25	1	4,251	0.02%
2022/06/21	0	0.00	5	23.98	24.30	-5	4,275	-0.12%
2022/06/20	4	23.75	0	0.00	22.85	4	4,255	0.09%
2022/06/16	1	25.60	1	26.25	25.50	0	4,218	0.00%
2022/06/15	0	0.00	2.1	26.88	26.50	-2.1	4,243	-0.05%
2022/06/14	2	26.65	0	0.00	26.55	2	4,292	0.05%
2022/06/13	0	27.50	2	27.45	27.10	-2	4,317	-0.05%
2022/06/09	20	28.00	20	28.19	28.15	0	4,387	0.00%
2022/06/08	0	28.00	14	28.14	27.95	-14	4,403	-0.32%
2022/06/07	10	27.80	4	27.69	27.80	6	4,452	0.13%
2022/06/06	3	27.22	0	0.00	27.15	3	4,502	0.07%
2022/06/02	1	26.90	0	0.00	26.90	1	4,617	0.02%
2022/06/01	3	27.40	7	27.38	27.20	-4	4,728	-0.08%
2022/05/31	1	26.85	2	26.78	27.00	-1	4,768	-0.02%
2022/05/30	0	0.00	2	26.83	26.80	-2	4,798	-0.04%
2022/05/27	1	26.30	0	0.00	26.20	1	4,815	0.02%
2022/05/26	1	26.05	1	26.20	26.10	0	4,876	0.00%
2022/05/24	0	0.00	1	25.55	25.55	-1	5,104	-0.02%
2022/05/19	1.5	25.35	0	0.00	25.50	1.5	5,302	0.03%
2022/05/18	21	26.30	2	26.20	26.20	19	5,378	0.35%
2022/05/17	2	25.58	0	0.00	25.50	2	5,486	0.04%
2022/05/16	0	0.00	2	25.25	25.50	-2	5,632	-0.04%
2022/05/13	0.1	24.80	1	25.10	25.10	-1	5,728	-0.02%
2022/05/12	3.1	24.78	2	24.53	24.40	1.1	5,831	0.02%
2022/05/11	5.2	25.60	0	0.00	25.40	5.2	5,841	0.09%
2022/05/10	60.5	26.11	59	26.15	26.20	1.5	5,910	0.03%
2022/05/09	9	26.27	1	26.35	26.00	8	6,015	0.13%
2022/05/06	1	28.05	3	27.90	27.95	-2	6,064	-0.03%
2022/05/05	4	28.93	0	0.00	28.60	4	6,207	0.06%
2022/05/03	4.1	28.81	0	0.00	28.60	4.1	6,696	0.06%
2022/04/29	3	29.40	0	0.00	29.05	3	7,028	0.04%
2022/04/28	3	28.92	0.6	29.20	29.20	2.5	7,420	0.03%
2022/04/27	13.2	29.22	28	29.06	29.05	-14.9	7,741	-0.19%
2022/04/26	18	30.68	19	30.59	30.05	-1	7,970	-0.01%
2022/04/25	105	31.15	124	31.60	30.45	-19	8,332	-0.23%	大買/大賣/
2022/04/22	45	32.67	54.4	32.46	33.25	-9.4	8,551	-0.11%
2022/04/21	4	30.11	9	30.19	30.30	-5	9,070	-0.06%
2022/04/20	5	28.64	7	29.10	29.30	-2	10,300	-0.02%
2022/04/19	4.5	28.81	2	29.03	28.50	2.5	12,065	0.02%
2022/04/18	2.6	28.77	0	0.00	28.60	2.6	14,962	0.02%
2022/04/15	2	29.93	0	0.00	29.40	2	16,891	0.01%
2022/04/14	1	30.40	9.5	30.32	30.10	-8.5	17,782	-0.05%
2022/04/13	20	30.01	15	30.45	30.50	5	18,366	0.03%
2022/04/12	3	30.38	1	30.35	30.30	2	18,807	0.01%
2022/04/11	10	30.72	4	30.86	30.70	6	20,999	0.03%
2022/04/08	11	30.96	1	30.90	31.00	10	21,211	0.05%
2022/04/07	2	30.93	3	31.30	30.80	-1	21,324	0.00%
2022/04/06	1	31.15	7	31.44	31.05	-6	21,496	-0.03%
2022/04/01	44	31.50	38	31.27	31.20	6	21,531	0.03%
2022/03/31	2	31.25	1.1	31.79	31.20	0.9	21,535	0.00%
2022/03/30	1	31.35	3	31.67	31.45	-2	21,657	-0.01%
2022/03/29	4	31.43	1	31.40	31.35	3.1	21,671	0.01%
2022/03/28	279	31.89	278	31.78	31.75	1	21,662	0.00%	大買/大賣/
2022/03/25	4	31.30	3	31.70	31.25	1	21,540	0.00%
2022/03/24	9	31.46	14	31.89	31.90	-5	21,582	-0.02%
2022/03/23	0	0.00	8	32.31	32.10	-8	21,595	-0.04%
2022/03/22	1	31.65	11	31.69	32.10	-10	21,602	-0.05%
2022/03/21	0.1	31.70	0	0.00	31.80	0.1	21,608	0.00%
2022/03/18	2	30.83	3	31.63	31.70	-1	21,657	0.00%
2022/03/17	4.1	31.02	12.5	31.08	31.10	-8.4	21,664	-0.04%
2022/03/16	5	30.32	0	0.00	30.45	5	21,681	0.02%
2022/03/15	10	30.74	0	0.00	30.55	10	21,879	0.05%
2022/03/14	1	31.70	3	31.85	31.75	-2	21,882	-0.01%
2022/03/11	7	31.59	5	31.68	31.60	2	21,922	0.01%
2022/03/10	11.5	31.83	15	32.02	32.10	-3.5	21,950	-0.02%
2022/03/09	9	30.62	4	30.93	31.15	5	21,904	0.02%
2022/03/08	7	30.67	7	31.01	30.20	0	21,902	0.00%
2022/03/07	7	31.53	0	0.00	31.45	7	21,816	0.03%
2022/03/04	3	32.72	8	32.84	32.80	-5	21,838	-0.02%
2022/03/03	1	33.15	1	33.70	33.30	0	22,078	0.00%
2022/03/02	0	0.00	7	33.18	33.30	-7	22,143	-0.03%
2022/03/01	0.5	33.45	7	33.37	33.50	-6.5	22,186	-0.03%
2022/02/25	13	32.75	3	32.70	32.60	10	22,180	0.05%
2022/02/24	7.4	32.97	12	33.08	32.40	-4.6	22,154	-0.02%
2022/02/23	2	33.88	1	33.95	33.95	1	22,106	0.00%
2022/02/22	11	33.54	5	33.48	33.35	6	22,202	0.03%
2022/02/21	16	34.54	16	34.55	34.45	0	22,198	0.00%
2022/02/18	42	34.35	39	34.82	34.90	3	22,257	0.01%
2022/02/17	0	34.30	75	34.58	34.30	-75	22,317	-0.34%
2022/02/16	34	34.68	84	34.94	34.65	-50	22,315	-0.22%
2022/02/15	6	33.90	120	34.00	33.90	-114	22,348	-0.51%	大賣/鉅額交易
2022/02/14	56	33.51	49	33.33	33.30	7	22,570	0.03%
2022/02/11	26	34.83	36	35.03	34.60	-10	22,831	-0.04%
2022/02/10	27	35.43	23	34.99	34.95	4	23,054	0.02%
2022/02/09	34.1	35.39	11	35.45	35.60	23.1	23,327	0.10%
2022/02/08	60	34.35	20.9	34.33	34.85	39.1	24,113	0.16%
2022/02/07	55	33.26	66	33.42	34.05	-11	25,027	-0.04%
2022/01/26	102	33.64	145	33.62	33.45	-43	26,409	-0.16%	大買/大賣/
2022/01/25	99	35.43	119	34.40	34.00	-20	26,933	-0.07%	大賣/
2022/01/24	81	36.25	88	36.28	36.20	-7	26,939	-0.03%
2022/01/21	129	36.66	130	36.76	36.15	-1	26,917	0.00%	大買/大賣/
2022/01/20	132	36.09	140	36.30	36.10	-8	26,579	-0.03%	大買/大賣/
2022/01/19	52	37.17	34.3	37.18	36.85	17.7	26,321	0.07%
2022/01/18	226	37.90	154	38.16	37.75	72	26,220	0.27%	大買/大賣/
2022/01/17	84	38.87	51	39.25	38.05	33.1	26,227	0.13%
2022/01/14	139	39.93	127.5	39.45	39.00	11.5	25,736	0.04%	大買/大賣/
2022/01/13	174	41.38	186	41.49	41.70	-12	24,921	-0.05%	大買/大賣/
2022/01/12	397.5	40.88	324.1	40.89	41.75	73.5	23,659	0.31%	大買/大賣/
2022/01/11	698	40.52	618.9	40.89	39.50	79.1	21,933	0.36%	大買/大賣/
2022/01/10	455	40.32	310.8	40.17	41.35	144.2	19,103	0.75%	大買/大賣/鉅額交易
2022/01/07	69	37.82	130.7	37.67	37.60	-61.7	17,227	-0.36%	大賣/
2022/01/06	58	37.17	45.5	37.27	36.40	12.5	16,428	0.08%
2022/01/05	70	37.21	16	37.54	36.80	54	15,923	0.34%
2022/01/04	337	38.16	349.4	37.94	38.10	-12.4	15,523	-0.08%	大買/大賣/
2022/01/03	0	0.00	11	35.76	36.35	-11	13,411	-0.08%
2021/12/30	6.5	33.33	8	33.75	33.05	-1.5	13,340	-0.01%
2021/12/29	42.1	33.29	84	33.65	33.90	-41.9	13,430	-0.31%
2021/12/28	41	33.02	14	33.05	32.75	27	13,471	0.20%
2021/12/27	0.5	32.50	64	32.59	32.50	-63.5	13,611	-0.47%
2021/12/24	5	33.08	6	33.04	32.85	-1	13,761	-0.01%
2021/12/23	0	0.00	3	32.80	32.80	-3	13,781	-0.02%
2021/12/22	2	32.70	5	32.57	32.55	-3	13,915	-0.02%
2021/12/21	0	0.00	14.6	32.49	32.55	-14.6	14,016	-0.10%
2021/12/20	0	0.00	25	32.61	32.95	-25	14,101	-0.18%
2021/12/17	28	32.38	4	32.09	31.95	24	14,123	0.17%
2021/12/16	15	31.83	15	31.79	31.80	0	14,227	0.00%
2021/12/15	0.1	31.85	30	31.80	31.70	-29.9	14,437	-0.21%
2021/12/14	21	31.87	23	31.67	31.60	-2	14,834	-0.01%
2021/12/13	7	33.14	3	32.70	32.65	4	14,934	0.03%
2021/12/10	0	0.00	1	33.00	33.00	-1	15,260	-0.01%
2021/12/09	28	33.58	19	33.46	33.10	9	16,279	0.06%
2021/12/08	1	32.75	7	33.07	32.65	-6	16,201	-0.04%
2021/12/07	0	0.00	3	32.90	32.95	-3	16,271	-0.02%
2021/12/06	0.1	32.30	9	32.43	32.30	-8.9	16,354	-0.05%
2021/12/03	0	0.00	4	32.65	32.60	-4	16,454	-0.02%
2021/12/02	14.1	32.56	1	32.90	32.40	13.1	16,776	0.08%
2021/12/01	7	33.16	0	0.00	33.05	7	17,888	0.04%
2021/11/30	8	33.06	7	33.21	33.15	1	18,320	0.01%
2021/11/29	12	33.81	17	33.89	33.45	-5	18,520	-0.03%
2021/11/26	23	32.86	2	32.35	32.10	21	18,889	0.11%
2021/11/25	0	33.25	5	33.56	33.25	-5	19,243	-0.03%
2021/11/24	10	33.35	5	33.20	33.45	5	19,749	0.03%
2021/11/23	2	33.18	10	32.74	32.70	-8	20,818	-0.04%
2021/11/22	3.4	33.45	2	33.35	33.45	1.4	21,578	0.01%
2021/11/19	11	32.93	0	0.00	32.90	11	22,224	0.05%
2021/11/18	1.5	33.87	29	33.81	33.70	-27.5	22,495	-0.12%
2021/11/17	13	33.91	8.5	33.73	33.75	4.5	22,671	0.02%
2021/11/16	26	34.81	23	34.37	34.20	3	23,522	0.01%
2021/11/15	11	34.39	4	34.46	34.00	7	23,746	0.03%
2021/11/12	29.3	34.37	19	34.26	34.20	10.3	24,047	0.04%
2021/11/11	73	35.48	29	35.53	34.85	44	25,717	0.17%
2021/11/10	41	35.94	94	36.04	35.65	-53	26,369	-0.20%
2021/11/09	111	35.36	52	34.66	35.05	59	26,734	0.22%	大買/
2021/11/08	18.8	34.83	57.3	34.66	34.40	-38.6	27,686	-0.14%
2021/11/05	113.2	36.61	99	36.47	35.65	14.2	28,732	0.05%	大買/
2021/11/04	113.6	37.77	84	37.72	37.20	29.6	28,543	0.10%	大買/
2021/11/03	64.2	38.29	86	38.37	38.95	-21.8	28,244	-0.08%
2021/11/02	285	33.79	284.2	33.37	35.45	0.8	27,566	0.00%	大買/大賣/
2021/11/01	20.5	31.90	6.8	32.04	32.25	13.8	27,002	0.05%
2021/10/29	48	31.61	46	31.67	31.75	2	26,857	0.01%
2021/10/28	3.8	30.49	7	30.24	30.05	-3.2	26,646	-0.01%
2021/10/27	2.2	30.09	3	30.10	30.10	-0.8	26,712	0.00%
2021/10/26	15	30.92	7.9	31.09	30.35	7.1	26,767	0.03%
2021/10/25	13.1	32.73	20	32.26	31.60	-6.9	26,884	-0.03%
2021/10/22	55.1	30.93	52	30.79	30.30	3.1	27,150	0.01%
2021/10/21	27	31.99	15	31.66	31.00	12	27,141	0.04%
2021/10/20	10	31.17	2	31.45	31.25	8	26,986	0.03%
2021/10/19	2	31.38	2	31.45	31.30	0	27,047	0.00%
2021/10/18	0	0.00	5	30.96	30.55	-5	30,211	-0.02%
2021/10/15	3.7	30.53	0.5	30.45	30.45	3.2	31,144	0.01%
2021/10/14	2	30.05	10	30.74	30.90	-8	32,896	-0.02%
2021/10/13	23	30.01	39	30.10	30.10	-16	34,822	-0.05%
2021/10/12	12	30.19	13	30.23	29.95	-1	36,209	0.00%
2021/10/08	34.1	31.86	21	31.31	31.20	13.1	37,209	0.04%
2021/10/07	4	31.88	7	32.19	32.25	-3	37,286	-0.01%
2021/10/06	11	31.65	15	31.03	30.85	-4	37,253	-0.01%
2021/10/05	9.3	31.41	13	32.12	32.20	-3.7	37,234	-0.01%
2021/10/04	9	30.98	21	30.63	30.50	-12	37,099	-0.03%
2021/10/01	2	31.28	0	0.00	31.55	2	37,100	0.01%
2021/09/30	61	32.65	61	32.22	33.00	0	37,121	0.00%
2021/09/29	3.1	32.31	28	32.20	32.00	-24.9	37,187	-0.07%
2021/09/28	2.5	33.31	6	33.57	33.20	-3.5	37,300	-0.01%
2021/09/27	4.1	34.47	13	34.91	34.25	-8.9	37,331	-0.02%
2021/09/24	3	35.53	2	35.50	35.30	1	37,594	0.00%
2021/09/23	53.1	35.18	38	35.83	35.05	15.1	37,928	0.04%
2021/09/22	25.1	36.14	52	36.70	35.00	-26.9	38,245	-0.07%
2021/09/17	101	38.47	17.9	38.92	37.90	83.1	38,853	0.21%
2021/09/16	21.3	38.23	8	38.43	37.75	13.3	40,224	0.03%
2021/09/15	116.2	38.19	74	38.46	39.10	42.2	41,259	0.10%	大買/
2021/09/14	351.6	39.50	316.1	39.62	39.00	35.5	42,989	0.08%	大買/大賣/
2021/09/13	103.2	38.10	106.8	38.25	38.25	-3.7	45,841	-0.01%	大買/大賣/
2021/09/01	2	33.73	5	33.60	33.55	-3	46,673	-0.01%
2021/08/31	22	34.05	2	34.58	34.00	20	48,248	0.04%
2021/08/30	24	35.35	22	34.93	34.60	2	48,920	0.00%
2021/08/27	7.1	35.43	12	35.71	35.35	-5	48,839	-0.01%
2021/08/26	100	37.42	89.7	36.67	35.70	10.3	48,728	0.02%
2021/08/25	25	35.00	41.2	35.25	36.75	-16.2	48,063	-0.03%
2021/08/24	17	34.26	13.5	33.50	33.45	3.5	47,627	0.01%
2021/08/23	18	35.49	24.2	34.84	34.70	-6.2	47,357	-0.01%
2021/08/20	82	33.37	103.2	33.69	33.30	-21.2	46,789	-0.05%	大賣/
2021/08/19	174	34.01	280.1	34.51	33.80	-106.1	46,582	-0.23%	大買/大賣/鉅額交易
2021/08/18	86	36.05	58	35.79	35.50	28	46,071	0.06%
2021/08/17	50.1	35.71	58	35.80	36.35	-7.9	45,109	-0.02%
2021/08/16	168	38.38	37	36.43	36.35	131	44,681	0.29%	大買/鉅額交易
2021/08/13	13	40.36	3	40.85	40.35	10	44,324	0.02%
2021/08/12	4	40.16	8	40.06	39.85	-4	44,104	-0.01%
2021/08/11	26.5	40.45	22	40.14	39.55	4.5	44,273	0.01%
2021/08/10	7	39.11	11	39.30	39.20	-4	43,892	-0.01%
2021/08/09	23.3	39.36	8	39.86	40.00	15.3	44,640	0.03%
2021/08/06	154	40.46	59	40.86	39.60	95	44,665	0.21%	大買/
2021/08/05	131	39.21	139	40.02	38.85	-8	43,001	-0.02%	大買/大賣/
2021/08/04	47.1	41.02	54.1	40.83	40.80	-7.1	42,131	-0.02%
2021/08/03	139	41.69	130.3	42.03	41.45	8.7	41,446	0.02%	大買/大賣/
2021/08/02	185.6	43.85	154	42.84	41.70	31.6	40,208	0.08%	大買/大賣/
2021/07/30	49	45.57	63.2	45.18	46.30	-14.2	38,809	-0.04%
2021/07/29	126.1	42.93	67	43.73	42.10	59.1	38,098	0.16%	大買/
2021/07/28	151.1	47.92	128	48.09	46.75	23.1	37,348	0.06%	大買/大賣/
2021/07/27	6.3	52.86	0.1	52.50	51.90	6.2	36,581	0.02%
2021/07/26	19	55.94	11	56.12	55.60	8	36,423	0.02%
2021/07/23	55	55.00	48	55.13	55.40	7	36,330	0.02%
2021/07/22	0	0.00	8.7	54.38	54.60	-8.7	36,343	-0.02%
2021/07/21	3	51.57	2.3	52.03	52.10	0.7	36,204	0.00%
2021/07/20	86.4	50.29	78	51.44	52.50	8.4	36,069	0.02%
2021/07/19	59.7	46.99	101.3	50.89	55.60	-41.7	35,776	-0.12%	大賣/
2021/07/16	8	50.60	2	50.60	50.60	6	35,168	0.02%
2021/07/15	12	56.20	0.5	56.20	56.20	11.5	35,181	0.03%
2021/07/14	38	63.52	8	63.23	62.40	30	35,459	0.08%
2021/07/13	439.6	69.81	558.9	68.80	69.30	-119.3	35,420	-0.34%	大買/大賣/鉅額交易
2021/07/12	38	63.52	88.4	64.27	64.90	-50.4	32,331	-0.16%
2021/07/09	565	57.91	599.3	57.10	59.00	-34.3	31,420	-0.11%	大買/大賣/
2021/07/08	199.1	55.25	190.7	54.98	54.60	8.4	29,681	0.03%	大買/大賣/
2021/07/07	55.2	52.68	40.3	53.26	53.70	14.9	27,785	0.05%
2021/07/06	101.8	48.59	217.1	48.46	48.90	-115.3	26,503	-0.43%	大買/大賣/鉅額交易
2021/07/05	32.8	44.77	17	42.26	45.00	15.7	25,605	0.06%
2021/07/02	20.5	45.63	18	45.44	46.75	2.5	25,442	0.01%
2021/07/01	40	45.72	59	45.86	45.70	-19	25,329	-0.08%
2021/06/30	27.1	42.15	2	41.00	43.00	25.1	25,167	0.10%
2021/06/29	42.1	39.28	38	39.41	40.00	4.1	25,042	0.02%
2021/06/28	77	42.02	69.1	41.26	41.95	8	24,837	0.03%
2021/06/25	62	38.04	43.7	38.56	38.25	18.3	24,650	0.07%
2021/06/24	44	35.34	186	33.87	35.85	-142	24,456	-0.58%	大賣/鉅額交易
2021/06/23	3.3	34.00	5	34.55	34.00	-1.7	24,267	-0.01%
2021/06/22	26.3	35.25	11	36.49	37.75	15.3	24,098	0.06%
2021/06/21	86	34.53	114	34.43	34.55	-28	23,693	-0.12%	大賣/
2021/06/18	23.2	30.26	44.6	31.03	31.45	-21.4	23,252	-0.09%
2021/06/17	174	28.41	102.4	28.60	28.60	71.6	22,777	0.31%	大買/大賣/
2021/06/16	130.2	27.69	121.8	28.30	28.50	8.4	21,933	0.04%	大買/大賣/
2021/06/15	50	24.65	113.4	25.21	25.95	-63.4	20,148	-0.31%	大賣/
2021/06/11	330	23.96	346	24.00	23.60	-16	19,019	-0.08%	大買/大賣/
2021/06/10	449	23.30	453.1	23.51	23.35	-4.1	16,917	-0.02%	大買/大賣/
2021/06/09	2	21.50	97	20.96	22.15	-95	12,985	-0.73%
2021/06/08	295.3	19.68	169	19.76	20.15	126.3	11,996	1.05%	大買/大賣/鉅額交易
2021/06/07	43	18.42	56	18.06	19.15	-13	10,330	-0.13%
2021/06/04	3	17.70	8	17.69	17.45	-5	9,515	-0.05%
2021/06/03	72	17.87	108	17.89	17.85	-36	9,430	-0.38%	大賣/
2021/06/02	43	17.96	21	18.03	18.05	22	9,178	0.24%
2021/06/01	3	17.30	1	17.15	17.20	2	8,649	0.02%
2021/05/31	4	17.45	1	17.50	17.35	3	8,591	0.03%
2021/05/28	12	17.43	0	0.00	17.40	12	8,528	0.14%
2021/05/27	67	17.51	181	17.71	17.60	-114	8,428	-1.35%	大賣/鉅額交易
2021/05/26	53	17.15	11	17.13	17.15	42	8,196	0.51%
2021/05/25	52	17.45	0	0.00	17.40	52	8,126	0.64%
2021/05/24	124.1	18.07	111	17.92	17.55	13.1	7,969	0.16%	大買/大賣/
2021/05/21	72	17.54	89	17.48	17.40	-17	7,593	-0.22%
2021/05/20	40	17.49	38	17.24	17.10	2	7,224	0.03%
2021/05/19	91	17.31	48	17.38	17.20	43	7,018	0.61%
2021/05/18	202	17.60	27	17.78	17.60	175	6,581	2.66%	大買/鉅額交易
2021/05/17	53	17.81	71	17.89	18.40	-18	5,996	-0.30%
2021/05/14	221.1	16.53	114	16.95	16.75	107.1	4,869	2.20%	大買/大賣/鉅額交易
2021/05/13	1	15.85	18	15.33	16.10	-17	4,406	-0.39%
2021/05/12	7	14.63	0	0.00	14.65	7	4,206	0.17%
2021/05/11	1	16.25	2	16.20	15.95	-1	4,089	-0.02%
2021/05/10	52	16.40	0	0.00	16.50	52	4,015	1.29%
2021/05/06	4	16.49	0	0.00	16.35	4	3,980	0.10%
2021/05/05	2	16.60	2	16.60	16.45	0	3,947	0.00%
2021/05/04	3	16.25	10	16.48	16.45	-7	3,955	-0.18%
2021/05/03	0	0.00	8	17.20	17.05	-8	3,894	-0.21%
2021/04/28	0	0.00	6	17.58	17.65	-6	3,837	-0.16%
2021/04/26	0	17.25	3.1	17.38	17.30	-3.1	3,740	-0.08%
2021/04/23	0	0.00	6	17.56	17.30	-6	3,727	-0.16%
2021/04/22	3	17.75	17	17.68	17.45	-14	3,717	-0.38%
2021/04/21	7	17.71	0	0.00	17.90	7	3,632	0.19%
2021/04/20	129	18.04	30	17.94	18.00	99	3,559	2.78%	大買/
2021/04/19	7	17.29	11	17.26	17.40	-4	3,244	-0.12%
2021/04/16	7	17.21	21	17.25	17.30	-14	3,185	-0.44%
2021/04/15	4	17.71	3	17.78	17.90	1	3,041	0.03%
2021/04/14	1	17.60	0.1	17.49	17.55	0.9	2,922	0.03%
2021/04/13	16	18.15	1	17.90	17.80	15	2,864	0.52%
2021/04/12	47	17.71	45	17.80	18.20	2	2,702	0.07%
2021/04/09	17	17.41	24.3	17.49	17.35	-7.3	2,500	-0.29%
2021/04/08	23	17.00	1.7	16.95	17.05	21.3	2,299	0.93%
2021/04/07	8	16.91	12	16.90	16.90	-4	2,331	-0.17%
2021/04/06	3.3	17.01	3	17.00	16.95	0.3	2,322	0.01%
2021/04/01	0	0.00	5	17.00	17.00	-5	2,336	-0.21%
2021/03/31	5	17.06	0	0.00	17.05	5	2,368	0.21%
2021/03/30	3	17.10	0.1	17.10	17.10	2.9	2,405	0.12%
2021/03/29	13	17.30	1	17.40	17.20	12	2,390	0.50%
2021/03/26	0	0.00	5	17.30	17.25	-5	2,409	-0.21%
2021/03/23	1	17.10	0	0.00	17.05	1	2,468	0.04%
2021/03/22	0	0.00	7	17.09	17.15	-7	2,465	-0.28%
2021/03/19	0	0.00	2.2	17.05	17.10	-2.2	2,487	-0.09%
2021/03/17	0	17.30	8	17.34	17.20	-8	2,571	-0.31%
2021/03/16	0.4	17.10	0.3	17.10	17.15	0.1	2,497	0.00%
2021/03/15	0	0.00	3	17.10	17.10	-3	2,509	-0.12%
2021/03/12	0	0.00	6	17.06	17.05	-6	2,535	-0.24%
2021/03/11	1	17.15	10	17.08	17.15	-9	2,550	-0.35%
2021/03/09	1	16.80	0	0.00	16.90	1	2,533	0.04%
2021/03/03	0	0.00	1	16.75	16.85	-1	2,615	-0.04%
2021/03/02	2	16.78	0	0.00	16.75	2	2,625	0.08%
2021/02/26	2	16.85	0	0.00	16.80	2	2,659	0.08%
2021/02/25	0	0.00	2	16.90	16.90	-2	2,711	-0.07%
2021/02/22	27	16.83	0	0.00	16.75	27	2,736	0.99%
2021/02/19	0	0.00	5	16.60	16.65	-5	2,740	-0.18%
2021/02/18	0	0.00	0.2	16.55	16.60	-0.2	2,781	-0.01%
2021/02/02	11	16.24	1	16.35	16.20	10	3,094	0.32%
2021/01/28	2	16.10	10	16.20	16.10	-8	3,783	-0.21%
2021/01/27	1	16.35	0	0.00	16.30	1	3,810	0.03%
2021/01/25	1	16.55	15	16.60	16.55	-14	4,162	-0.34%
2021/01/19	3	16.45	0	0.00	16.35	3	4,174	0.07%
2021/01/18	1	16.30	4	16.30	16.40	-3	4,168	-0.07%
2021/01/15	1	16.65	0.4	16.55	16.55	0.6	4,188	0.01%
2021/01/14	5	17.25	10	16.95	16.85	-5	4,248	-0.12%
2021/01/13	16	16.75	0	0.00	16.65	16	4,225	0.38%
2021/01/12	1	16.75	1	16.65	16.65	0	4,221	0.00%
2021/01/11	1	16.85	0	0.00	16.90	1	4,214	0.02%
2021/01/07	0	0.00	15	17.10	17.10	-15	4,774	-0.31%
2021/01/06	1	17.20	0	0.00	17.05	1	4,808	0.02%
2021/01/04	1	17.40	0	0.00	17.30	1	4,774	0.02%
2020/12/31	0	0.00	104	17.42	17.45	-104	4,758	-2.19%	大賣/鉅額交易
2020/12/30	15.3	17.54	0	0.00	17.35	15.3	4,737	0.32%
2020/12/29	1	17.25	0	0.00	17.20	1	4,682	0.02%
2020/12/28	3	17.22	2	17.20	17.20	1	4,676	0.02%
2020/12/25	5	17.52	1	17.50	17.50	4	4,625	0.09%
2020/12/23	14	16.98	0	0.00	17.20	14	4,550	0.31%
2020/12/21	0	0.00	45	17.14	17.40	-45	4,620	-0.97%
2020/12/18	5	17.24	3	17.20	17.05	2	4,562	0.04%
2020/12/17	3	16.93	0	0.00	17.00	3	4,528	0.07%
2020/12/16	5	16.95	0	0.00	16.95	5	4,564	0.11%
2020/12/15	14	17.03	0	0.00	16.85	14	4,741	0.30%
2020/12/14	0.1	17.10	7	17.24	17.20	-6.9	4,772	-0.15%
2020/12/11	0	0.00	0.5	16.65	16.65	-0.5	4,720	-0.01%
2020/12/09	10	17.10	0	0.00	17.10	10	4,687	0.21%
2020/12/08	1	16.95	5.5	16.97	17.15	-4.5	4,740	-0.10%
2020/12/07	2	16.88	50	16.82	16.85	-48	4,780	-1.00%
2020/12/04	7	16.87	54	16.90	16.75	-47	4,793	-0.98%
2020/12/03	0	0.00	194	16.95	16.90	-194	4,781	-4.06%	大賣/鉅額交易
2020/12/02	0	0.00	22	16.95	16.90	-22	4,791	-0.46%
2020/12/01	0	0.00	6	17.00	17.00	-6	4,824	-0.12%
2020/11/27	2	16.98	0	0.00	17.00	2	4,915	0.04%
2020/11/26	5	16.84	0	0.00	16.90	5	4,962	0.10%
2020/11/25	1	16.95	0	0.00	16.80	1	4,990	0.02%
2020/11/24	2	17.00	20.1	17.05	17.00	-18.1	4,971	-0.36%
2020/11/23	32	17.40	0	0.00	17.35	32	4,924	0.65%
2020/11/20	1	17.40	1	17.40	17.45	0	5,025	0.00%
2020/11/17	0	0.00	0.6	17.20	17.25	-0.6	5,357	-0.01%
2020/11/16	2	17.43	0	0.00	17.35	2	5,409	0.04%
2020/11/13	5	17.40	7.3	17.45	17.45	-2.3	5,442	-0.04%
2020/11/12	1	17.30	5	17.30	17.25	-4	5,438	-0.07%
2020/11/11	12	17.48	20.2	17.52	17.35	-8.2	5,426	-0.15%
2020/11/10	1	17.65	24	17.75	17.70	-23	5,350	-0.43%
2020/11/09	43	18.17	136.6	18.08	18.20	-93.6	5,196	-1.80%	大賣/
2020/11/06	0	0.00	13	17.69	17.45	-13	4,885	-0.27%
2020/11/05	48	17.71	169	17.58	17.85	-121	4,739	-2.55%	大賣/鉅額交易
2020/11/02	175	17.21	174	17.39	17.20	1	4,600	0.02%	大買/大賣/
2020/10/30	5	16.90	3	16.77	16.70	2	4,303	0.05%
2020/10/29	1	16.50	9.7	16.64	16.80	-8.7	4,256	-0.20%
2020/10/28	18	16.79	1	16.90	16.70	17	4,233	0.40%
2020/10/27	1	16.65	0	0.00	16.75	1	4,214	0.02%
2020/10/26	0	0.00	5	16.70	16.70	-5	4,219	-0.12%
2020/10/21	17	16.74	17	16.57	16.55	0	4,196	0.00%
2020/10/20	0	0.00	3	16.55	16.55	-3	4,247	-0.07%
2020/10/19	2	16.43	0	0.00	16.35	2	4,253	0.05%
2020/10/16	5	16.65	20	16.98	16.45	-15	4,255	-0.35%
2020/10/15	37	16.96	33	16.87	17.10	4	4,084	0.10%
2020/10/14	6	16.18	135	16.06	16.05	-129	3,773	-3.42%	大賣/鉅額交易
2020/10/13	2	15.85	50	15.95	15.85	-48	3,839	-1.25%
2020/10/08	0	0.00	9.3	15.77	15.75	-9.3	4,013	-0.23%
2020/10/07	0	0.00	30	15.80	15.80	-30	4,115	-0.73%
2020/10/06	0	0.00	50	15.80	15.80	-50	4,262	-1.17%
2020/10/05	0	0.00	239	15.69	15.70	-239	4,364	-5.48%	大賣/鉅額交易
2020/09/30	0	0.00	50	15.55	15.55	-50	4,456	-1.12%
2020/09/28	0	0.00	190	15.53	15.55	-190	4,671	-4.07%	大賣/鉅額交易
2020/09/25	1	15.10	25	15.30	15.35	-24	4,846	-0.50%
2020/09/24	4	15.73	51	15.51	15.45	-47	5,227	-0.90%
2020/09/23	5	16.17	31	15.95	15.95	-26	5,783	-0.45%
2020/09/22	1	16.25	1	16.25	16.25	0	5,784	0.00%
2020/09/21	6	16.51	32	16.40	16.40	-26	5,820	-0.45%
2020/09/18	11	16.85	18	16.85	16.65	-7	5,810	-0.12%
2020/09/17	0	0.00	106	16.33	16.50	-106	5,717	-1.85%	大賣/鉅額交易
2020/09/15	3	16.22	0	0.00	16.15	3	5,690	0.05%
2020/09/14	1	16.35	0	0.00	16.30	1	5,739	0.02%
2020/09/11	2	16.20	0	0.00	16.15	2	5,808	0.03%
2020/09/10	0	0.00	16	16.20	16.00	-16	5,804	-0.28%
2020/09/09	1	15.80	0	0.00	15.80	1	5,840	0.02%
2020/09/07	1	16.05	6	16.05	15.95	-5	5,909	-0.08%
2020/09/04	16	16.09	5	16.05	16.10	11	6,053	0.18%
2020/09/03	8	16.46	10	16.75	16.35	-2	6,069	-0.03%
2020/09/02	1	16.60	0	0.00	16.60	1	6,117	0.02%
2020/08/31	1	16.25	0	0.00	16.25	1	6,138	0.02%
2020/08/28	2	16.15	0	0.00	16.20	2	6,156	0.03%
2020/08/27	0	0.00	1	16.05	16.00	-1	6,286	-0.02%
2020/08/26	0	0.00	9	16.45	16.20	-9	6,542	-0.14%
2020/08/25	1	16.65	2	16.20	16.65	-1	6,454	-0.02%
2020/08/24	1	16.10	6	15.98	15.90	-5	6,269	-0.08%
2020/08/21	2	15.65	0	0.00	15.60	2	6,248	0.03%
2020/08/20	0	0.00	6	15.63	15.40	-6	6,313	-0.10%
2020/08/19	4	16.00	3	16.10	16.00	1	6,380	0.02%
2020/08/17	0	0.00	7.7	15.95	16.00	-7.7	6,525	-0.12%
2020/08/14	1	15.75	0.2	15.65	15.70	0.8	6,647	0.01%
2020/08/12	0	0.00	129	15.77	15.85	-129	6,946	-1.86%	大賣/鉅額交易
2020/08/11	0	0.00	1	16.05	15.85	-1	7,281	-0.01%
2020/08/10	3	16.15	699	16.00	15.95	-696	8,061	-8.63%	大賣/鉅額交易
2020/08/06	0	0.00	10	15.65	15.65	-10	9,305	-0.11%
2020/08/05	2	15.63	1	15.60	15.65	1	9,837	0.01%
2020/08/04	10	15.35	10	15.30	15.35	0	10,193	0.00%
2020/07/31	1	15.45	0	0.00	15.50	1	10,532	0.01%
2020/07/30	2	15.58	15	15.60	15.60	-13	10,706	-0.12%
2020/07/29	5	15.20	1	15.00	15.25	4	10,805	0.04%
2020/07/28	3	15.05	0	0.00	14.70	3	10,861	0.03%
2020/07/27	5	15.20	0	0.00	15.20	5	10,938	0.05%
2020/07/24	12	15.48	0	0.00	15.30	12	10,938	0.11%
2020/07/23	6	15.75	2	15.70	15.70	4	10,946	0.04%
2020/07/22	88	15.90	2	15.85	15.85	86	11,124	0.77%
2020/07/21	200	15.85	1	15.85	15.75	199	11,209	1.78%	大買/鉅額交易
2020/07/17	159	16.13	2	16.08	15.95	157	11,159	1.41%	大買/鉅額交易
2020/07/16	13	16.43	0	0.00	16.25	13	11,111	0.12%
2020/07/15	5	17.44	10	17.32	17.20	-5	11,045	-0.05%
2020/07/14	2	17.75	29	17.73	17.55	-27	10,995	-0.25%
2020/07/13	37	17.75	14	17.72	17.70	23	10,934	0.21%
2020/07/10	2	17.05	50.5	16.85	17.00	-48.5	11,024	-0.44%
2020/07/09	106	17.68	0	0.00	17.40	106	10,975	0.97%	大買/鉅額交易
2020/07/07	3	17.58	214	17.69	17.60	-211	11,074	-1.91%	大賣/鉅額交易
2020/07/06	734	17.96	2	17.95	17.95	732	10,953	6.68%	大買/鉅額交易
2020/07/03	678	17.89	14	17.60	17.55	664	10,785	6.16%	大買/鉅額交易
2020/07/02	207	17.78	26	17.48	17.80	181	10,372	1.74%	大買/鉅額交易
2020/07/01	1	16.30	19	16.23	16.20	-18	9,737	-0.18%
2020/06/30	0	0.00	24	16.12	16.10	-24	9,700	-0.25%
2020/06/29	1	15.80	0	0.00	15.85	1	9,651	0.01%
2020/06/24	1	15.90	0	0.00	15.85	1	9,629	0.01%
2020/06/23	1	15.90	0	0.00	15.90	1	9,570	0.01%
2020/06/22	11	16.08	20	16.05	16.10	-9	9,603	-0.09%
2020/06/19	100	16.28	7	16.39	16.15	93	9,611	0.97%
2020/06/18	0	0.00	2	16.35	16.35	-2	9,566	-0.02%
2020/06/17	3	16.20	3	16.20	16.10	0	9,491	0.00%
2020/06/16	13	15.96	2	16.00	16.10	11	9,457	0.12%
2020/06/15	205	15.73	6	15.66	15.65	199	9,440	2.11%	大買/鉅額交易
2020/06/12	1.2	15.43	0	0.00	15.55	1.2	9,420	0.01%
2020/06/11	30	16.33	5	16.10	15.75	25	9,399	0.27%
2020/06/10	3.1	16.11	12	16.09	16.15	-8.9	9,275	-0.10%
2020/06/09	43	16.29	22	16.29	16.00	21	9,269	0.23%
2020/06/08	18	16.01	4.7	16.03	16.05	13.3	9,227	0.14%
2020/06/05	132	15.82	0	0.00	15.80	132	9,221	1.43%	大買/鉅額交易
2020/06/04	69	15.90	0	0.00	15.90	69	9,304	0.74%
2020/06/03	23	16.00	8	15.98	16.00	15	9,287	0.16%
2020/06/02	18.4	16.34	11	16.40	16.30	7.4	9,129	0.08%
2020/06/01	2	15.85	31.9	15.80	15.80	-29.9	8,854	-0.34%
2020/05/29	1	15.50	7	15.75	15.85	-6	8,807	-0.07%
2020/05/28	6.4	15.62	7	15.60	15.55	-0.6	8,738	-0.01%
2020/05/27	0	0.00	10	15.73	15.70	-10	8,731	-0.11%
2020/05/26	18	15.90	30	15.91	15.95	-12	8,758	-0.14%
2020/05/25	10	15.44	13	15.49	15.60	-3	8,635	-0.03%
2020/05/22	8	15.90	38	15.56	15.55	-30	8,610	-0.35%
2020/05/21	19	15.57	30	15.37	15.60	-11	8,558	-0.13%
2020/05/20	31	15.98	20	15.73	15.70	11	8,524	0.13%
2020/05/19	2	16.15	52	16.00	15.75	-50	8,516	-0.59%
2020/05/18	71	15.50	52.3	15.36	15.55	18.7	8,593	0.22%
2020/05/15	79	16.52	162.8	15.99	15.75	-83.8	8,990	-0.93%	大賣/
2020/05/14	20	18.21	44	17.79	17.45	-24	8,293	-0.29%
2020/05/13	64.2	18.22	128	18.27	17.90	-63.8	7,864	-0.81%	大賣/
2020/05/12	59	17.15	40	17.21	17.40	19	6,924	0.27%
2020/05/11	5	16.55	131	16.51	16.55	-126	6,382	-1.97%	大賣/鉅額交易
2020/05/08	2	15.20	13	15.04	15.05	-11	6,017	-0.18%
2020/05/07	1	15.10	15.6	15.04	15.10	-14.6	5,821	-0.25%
2020/05/06	13	14.53	36	14.59	14.60	-23	5,649	-0.41%
2020/05/05	10	14.10	1	14.05	14.00	9	5,461	0.16%
2020/05/04	11	13.53	1	13.50	13.45	10	5,317	0.19%
2020/04/30	6	13.53	1	13.40	13.25	5	5,214	0.10%
2020/04/29	5	13.10	1	13.10	13.10	4	5,079	0.08%
2020/04/28	5	13.30	40	13.41	13.05	-35	5,051	-0.69%
2020/04/27	124	12.96	24	13.10	13.30	100	4,986	2.01%	大買/
2020/04/24	20	12.75	17	12.55	12.55	3	4,781	0.06%
2020/04/23	0	0.00	3	12.43	12.45	-3	4,658	-0.06%
2020/04/22	0	0.00	5.6	12.26	12.25	-5.6	4,614	-0.12%
2020/04/21	1	12.30	2	12.35	12.00	-1	4,576	-0.02%
2020/04/20	2	12.05	2	12.30	12.35	0	4,499	0.00%
2020/04/17	0	0.00	14	12.19	12.10	-14	4,465	-0.31%
2020/04/16	1	12.35	0	0.00	12.30	1	4,395	0.02%
2020/04/15	87	12.39	43	12.39	12.45	44	4,350	1.01%
2020/04/14	2	11.85	3	11.90	11.85	-1	4,120	-0.02%
2020/04/13	117	11.85	33.2	11.96	11.85	83.8	4,060	2.06%	大買/
2020/04/10	25	11.10	7	11.34	11.45	18	3,850	0.47%
2020/04/09	1	10.60	0	0.00	10.45	1	3,790	0.03%
2020/03/31	0	10.10	0	0.00	10.00	0	3,763	0.00%
2020/03/30	1	10.05	0	0.00	10.10	1	4,006	0.02%
2020/03/26	7	10.54	9	10.49	10.40	-2	4,200	-0.05%
2020/03/25	1	10.30	0	0.00	10.10	1	4,308	0.02%
2020/03/24	0	0.00	2	9.99	9.90	-2	4,301	-0.05%
2020/03/20	1	9.80	0	0.00	10.00	1	4,271	0.02%
2020/03/19	0	0.00	3.2	9.78	9.30	-3.2	4,231	-0.08%
2020/03/18	3	10.50	0	0.00	10.20	3	4,130	0.07%
2020/03/17	3	10.32	2.6	10.40	10.30	0.4	4,094	0.01%
2020/03/12	1	11.65	3	11.63	11.50	-2	3,924	-0.05%
2020/03/11	2	12.00	8	12.33	11.90	-6	3,842	-0.16%
2020/03/10	17	12.04	12	11.87	12.20	5	3,761	0.13%
2020/03/09	0	11.20	0	0.00	11.30	0	3,579	0.00%
2020/03/06	1	11.80	2	11.80	11.80	-1	3,517	-0.03%
2020/03/05	2	11.90	0.4	11.80	11.90	1.6	3,505	0.05%
2020/03/03	0	0.00	2	12.05	12.00	-2	3,472	-0.06%
2020/03/02	2	12.00	0	0.00	11.80	2	3,427	0.06%
2020/02/27	2	12.35	0	0.00	11.85	2	3,363	0.06%
2020/02/25	11	11.95	11	11.90	12.05	0	3,198	0.00%
2020/02/24	0	12.15	0	0.00	12.15	0	3,125	0.00%
2020/02/21	0	0.00	18	12.50	12.40	-18	3,030	-0.59%
2020/02/20	6	12.63	2	12.75	12.75	4	2,905	0.14%
2020/02/19	0	0.00	6	12.73	12.60	-6	2,780	-0.22%
2020/02/18	27	12.60	16	12.56	12.65	11	2,495	0.44%
2020/02/17	4	11.35	0	0.00	11.50	4	1,754	0.23%
2020/02/12	0	0.00	0.2	10.60	10.60	-0.2	1,601	-0.01%
2020/01/08	0	0.00	3	10.90	10.65	-3	1,619	-0.19%
2019/12/26	1	11.45	0	0.00	11.45	1	1,588	0.06%
2019/12/25	2	11.45	0	0.00	11.45	2	1,534	0.13%
2019/12/23	1	11.30	10	11.40	11.45	-9	1,265	-0.71%
2019/12/20	0	0.00	15	11.90	11.90	-15	1,067	-1.40%
2019/12/19	0	0.00	12	10.61	10.85	-12	882	-1.36%
2019/12/16	0	0.00	4	10.40	10.40	-4	862	-0.46%
2019/12/02	0	0.00	2.4	10.15	10.25	-2.4	972	-0.25%
2019/11/22	0	0.00	5	10.15	10.20	-5	1,025	-0.49%
2019/11/13	0	0.00	4	10.30	10.25	-4	1,003	-0.40%
2019/11/08	0	10.60	0	0.00	10.70	0	1,098	0.00%
2019/11/01	1	10.25	0	0.00	10.25	1	976	0.10%
2019/10/28	0	0.00	2.2	10.35	10.35	-2.2	1,004	-0.22%
2019/10/23	2	10.40	0	0.00	10.35	2	1,024	0.20%
2019/10/09	0	0.00	4	10.35	10.35	-4	1,131	-0.35%
2019/10/01	1	10.50	0	0.00	10.45	1	1,179	0.08%
2019/09/16	0	0.00	12	10.65	10.65	-12	1,154	-1.04%
2019/09/04	0	0.00	1	10.30	10.55	-1	1,216	-0.08%
2019/08/30	2	9.86	0	0.00	9.85	2	1,173	0.17%
2019/08/26	0	0.00	4	9.87	9.81	-4	1,173	-0.34%
2019/08/22	0	0.00	1	9.97	9.97	-1	1,212	-0.08%
2019/08/19	1	9.76	0	0.00	9.76	1	1,219	0.08%
2019/08/13	0	0.00	2	10.10	10.15	-2	1,195	-0.17%
2019/08/06	1	9.71	0.5	9.79	9.77	0.5	1,108	0.05%
2019/08/05	2	9.87	0	0.00	9.88	2	1,139	0.18%
2019/08/02	5	10.05	0	0.00	9.99	5	1,130	0.44%
2019/08/01	1	10.20	0	0.00	10.20	1	1,120	0.09%
2019/07/30	0	0.00	3	10.30	10.30	-3	1,128	-0.27%
2019/07/25	1	10.40	0	0.00	10.35	1	1,133	0.09%
2019/07/24	1	10.25	0	0.00	10.25	1	1,108	0.09%
2019/07/23	5	10.37	0	0.00	10.30	5	1,103	0.45%
2019/07/19	2	10.45	0	0.00	10.45	2	1,099	0.18%
2019/07/18	1	10.45	0	0.00	10.45	1	1,102	0.09%
2019/07/16	0	0.00	10	10.60	10.65	-10	1,113	-0.90%
2019/07/12	1	10.45	0	0.00	10.50	1	1,083	0.09%
2019/07/11	4	10.68	0	0.00	10.60	4	1,065	0.38%
2019/07/10	2	10.93	0	0.00	10.85	2	1,037	0.19%
2019/07/09	1	10.95	0	0.00	10.95	1	1,039	0.10%
2019/07/08	1	11.10	0	0.00	11.10	1	1,029	0.10%
2019/07/04	2	11.15	0	0.00	11.20	2	1,043	0.19%
2019/06/28	0	0.00	1	11.20	11.20	-1	1,140	-0.09%
2019/06/19	3	11.55	0	0.00	11.55	3	1,341	0.22%
2019/06/18	0	0.00	0.4	11.40	11.45	-0.4	1,337	-0.03%
2019/06/17	0	0.00	0.1	12.40	12.40	-0.1	1,299	-0.01%
2019/06/13	0	0.00	10	12.40	12.40	-10	1,261	-0.79%
2019/06/11	0	0.00	0.2	12.20	12.30	-0.2	1,259	-0.02%
2019/06/06	26	12.31	0	0.00	12.30	26	1,281	2.03%
2019/06/05	1	12.25	0	0.00	12.30	1	1,290	0.08%
2019/05/24	0	0.00	1	11.85	11.85	-1	1,309	-0.08%
2019/05/17	1	11.80	1	11.80	11.85	0	1,468	0.00%
2019/05/15	1	12.00	1	12.00	12.05	0	1,477	0.00%
2019/05/14	1	11.95	0	0.00	11.95	1	1,478	0.07%
2019/05/10	1	12.30	0	0.00	12.35	1	1,481	0.07%
2019/05/08	0	0.00	2	12.30	12.30	-2	1,470	-0.14%
2019/05/07	1	12.40	0	0.00	12.40	1	1,472	0.07%
2019/05/06	0	0.00	2	12.40	12.40	-2	1,480	-0.14%
2019/05/02	0	0.00	1	12.50	12.55	-1	1,479	-0.07%
2019/04/29	0	0.00	1	12.35	12.35	-1	1,494	-0.07%
2019/04/26	0	0.00	1.9	12.28	12.30	-1.9	1,497	-0.13%
2019/04/24	1	12.40	0	0.00	12.30	1	1,508	0.07%
2019/04/22	1	12.35	0	0.00	12.30	1	1,505	0.07%
2019/04/19	1	12.50	0	0.00	12.45	1	1,499	0.07%
2019/04/16	0.4	12.80	0	12.80	12.80	0.4	1,474	0.02%
2019/04/15	1	12.85	0	0.00	12.80	1	1,474	0.07%
2019/04/12	2	12.90	2	12.90	12.90	0	1,489	0.00%
2019/04/08	0	0.00	20.8	13.00	12.90	-20.8	1,434	-1.45%
2019/04/02	1.5	12.97	0	0.00	13.00	1.5	1,421	0.11%
2019/04/01	0	0.00	3	13.30	13.10	-3	1,418	-0.21%
2019/03/29	2	13.15	0	0.00	13.20	2	1,410	0.14%
2019/03/28	10	13.30	0	0.00	13.05	10	1,409	0.71%
2019/03/27	10	13.55	2	13.45	13.30	8	1,441	0.56%
2019/03/26	0	0.00	5	13.00	13.45	-5	1,336	-0.37%
2019/03/21	0	12.90	0	0.00	12.90	0	1,683	0.00%
2019/03/20	3.1	12.90	0	0.00	12.90	3.1	1,774	0.17%
2019/03/19	0	0.00	1	13.05	13.00	-1	1,799	-0.06%
2019/03/15	0	0.00	1	12.90	12.85	-1	1,807	-0.06%
2019/03/13	0	12.90	11.2	12.85	12.90	-11.2	1,822	-0.62%
2019/03/12	1	12.90	0	0.00	12.95	1	1,840	0.05%
2019/03/11	0	0.00	0.4	12.90	12.95	-0.4	1,833	-0.02%
2019/03/08	0	0.00	4	12.99	12.95	-4	1,863	-0.21%
2019/03/07	2	13.00	0	0.00	12.95	2	1,872	0.11%
2019/03/06	1	13.05	3.2	13.04	13.00	-2.2	1,890	-0.12%
2019/02/26	0	0.00	2	13.00	13.00	-2	1,993	-0.10%
2019/02/25	10	13.05	3	13.05	13.05	7	2,014	0.35%
2019/02/22	1	13.05	0	0.00	13.10	1	2,040	0.05%
2019/02/21	1	13.10	0	0.00	13.05	1	2,166	0.05%
2019/02/20	0	0.00	3	13.25	13.20	-3	2,328	-0.13%
2019/02/19	7	13.08	0	0.00	13.10	7	2,328	0.30%
2019/02/18	4	13.00	0	0.00	13.15	4	2,373	0.17%
2019/02/13	0	0.00	0.4	13.15	13.15	-0.4	2,462	-0.02%
2019/02/11	0	0.00	2	13.10	13.05	-2	2,518	-0.08%
2019/01/29	0	13.20	0	0.00	13.20	0	2,540	0.00%
2019/01/25	0	13.15	0	0.00	13.25	0	2,616	0.00%
2019/01/24	0	13.20	0	0.00	13.25	0	2,689	0.00%
2019/01/22	0	13.20	0	0.00	13.20	0	2,882	0.00%
2019/01/18	0	0.00	5	13.30	13.30	-5	2,955	-0.17%
2019/01/17	1	13.25	3	13.35	13.25	-2	2,993	-0.07%
2019/01/16	0.4	13.15	3	13.30	13.15	-2.6	3,053	-0.09%
2019/01/15	2	13.25	0	0.00	13.25	2	3,081	0.06%
2019/01/14	0	0.00	4	13.25	13.20	-4	3,112	-0.13%
2019/01/11	10.4	13.28	0	0.00	13.25	10.4	3,338	0.31%
2019/01/10	5	13.50	0	0.00	13.35	5	3,587	0.14%
2019/01/09	0	13.35	0	0.00	13.35	0	3,747	0.00%
2018/12/25	1	13.15	0	0.00	13.20	1	4,282	0.02%
2018/12/18	21	13.76	0	0.00	13.60	21	4,242	0.50%
2018/12/17	0	0.00	6	14.54	14.55	-6	4,124	-0.15%
2018/12/14	0	0.00	4	14.16	14.20	-4	3,983	-0.10%
2018/12/13	2	13.88	2	14.13	13.80	0	3,897	0.00%
2018/12/11	0	0.00	4	13.71	13.70	-4	3,783	-0.11%
2018/12/10	1	13.30	0	0.00	13.30	1	3,746	0.03%
2018/12/06	1	13.50	0	0.00	13.35	1	3,762	0.03%
2018/12/05	8	13.74	0	0.00	13.65	8	3,739	0.21%
2018/12/03	0.4	13.90	0	0.00	14.00	0.4	3,758	0.01%
2018/11/29	5	13.70	0	0.00	13.70	5	3,743	0.13%
2018/11/27	10	13.98	9	14.03	13.85	1	3,723	0.03%
2018/11/26	5	13.60	3	13.65	13.60	2	3,650	0.05%
2018/11/22	1	13.80	2	13.80	13.70	-1	3,741	-0.03%
2018/11/20	3	14.18	8	14.41	14.15	-5	3,694	-0.14%
2018/11/19	3.4	13.94	13	13.90	13.95	-9.6	3,601	-0.27%
2018/11/16	15	13.40	49	13.60	13.40	-34	3,534	-0.96%
2018/11/14	4	13.95	2	14.05	14.00	2	3,462	0.06%
2018/11/13	5	13.99	7	13.99	14.00	-2	3,438	-0.06%
2018/11/12	2	13.65	3	13.73	13.70	-1	3,327	-0.03%
2018/11/06	3	13.55	0	0.00	13.45	3	3,478	0.09%
2018/11/01	0	0.00	20.6	13.89	13.75	-20.6	3,406	-0.60%
2018/10/31	25	14.08	24	13.96	13.90	1	3,343	0.03%
2018/10/30	0	0.00	1	13.25	13.20	-1	3,203	-0.03%
2018/10/29	0	0.00	8	13.15	13.15	-8	3,211	-0.25%
2018/10/26	5	12.93	1	13.50	12.85	4	3,192	0.13%
2018/10/25	2	12.65	4	12.98	13.10	-2	3,168	-0.06%
2018/10/24	3	13.43	0	0.00	13.30	3	3,157	0.10%
2018/10/23	0	0.00	3	14.02	13.80	-3	3,108	-0.10%
2018/10/22	0	0.00	3	14.07	13.90	-3	3,110	-0.10%
2018/10/19	11	13.90	2	14.05	14.00	9	3,204	0.28%
2018/10/18	17	14.19	5	14.10	14.40	12	3,094	0.39%
2018/10/17	21	13.60	78	13.54	13.65	-57	2,852	-2.00%
2018/10/16	29	13.36	7	13.16	13.25	22	2,719	0.81%
2018/10/15	5	12.57	5	12.49	12.65	0	2,523	0.00%
2018/10/12	1	11.85	43	11.75	12.10	-42	2,516	-1.67%
2018/10/11	45	11.61	20	11.80	11.45	25	2,510	1.00%
2018/10/09	10	12.75	1	12.60	12.70	9	2,466	0.36%
2018/10/08	3	12.70	0	0.00	12.65	3	2,496	0.12%
2018/10/05	8	12.92	0	0.00	12.75	8	2,516	0.32%
2018/10/04	1	13.35	0	0.00	13.40	1	2,557	0.04%
2018/10/03	13	13.84	0	0.00	13.60	13	2,559	0.51%
2018/10/02	2	14.25	0.5	14.30	14.30	1.5	2,523	0.06%
2018/10/01	1	14.25	0	0.00	14.35	1	2,542	0.04%
2018/09/28	11.6	14.48	0	0.00	14.35	11.6	2,553	0.45%
2018/09/27	0.2	14.45	0	0.00	14.45	0.2	2,593	0.01%
2018/09/26	0	0.00	11	14.50	14.50	-11	2,614	-0.42%
2018/09/25	3	14.25	0	0.00	14.30	3	2,576	0.12%
2018/09/21	10	14.35	0	0.00	14.35	10	2,592	0.39%
2018/09/20	1	14.30	11	14.44	14.30	-10	2,631	-0.38%
2018/09/18	13	14.38	0.8	14.30	14.30	12.2	2,650	0.46%
2018/09/13	10	14.30	0	0.00	14.30	10	2,714	0.37%
2018/09/12	1	14.40	0	14.30	14.30	1	2,805	0.04%
2018/09/10	2	14.43	4	14.45	14.35	-2	2,891	-0.07%
2018/09/07	3	14.47	0	0.00	14.55	3	2,902	0.10%
2018/09/06	3	14.43	2	14.73	14.80	1	2,902	0.03%
2018/09/04	7	14.73	0	0.00	14.70	7	2,959	0.24%
2018/08/29	1	15.00	0	0.00	15.00	1	3,186	0.03%
2018/08/28	0	0.00	2	14.70	14.75	-2	3,146	-0.06%
2018/08/24	3	14.50	0	0.00	14.65	3	3,306	0.09%
2018/08/23	0	0.00	9	14.92	14.95	-9	3,310	-0.27%
2018/08/22	0.4	14.35	0	0.00	14.35	0.4	3,294	0.01%
2018/08/20	1	14.30	1	14.45	14.30	0	3,478	0.00%
2018/08/17	1	14.45	0	0.00	14.50	1	3,554	0.03%
2018/08/16	4	14.40	0	0.00	14.35	4	3,703	0.11%
2018/08/15	12	14.85	12	14.62	14.60	0	3,744	0.00%
2018/08/14	0	0.00	4	14.84	15.15	-4	3,688	-0.11%
2018/08/13	4	14.49	0	0.00	14.65	4	3,677	0.11%
2018/08/10	0	0.00	4	15.00	15.10	-4	3,639	-0.11%
2018/08/07	1	14.80	10	14.75	14.80	-9	3,834	-0.23%
2018/08/06	16	15.15	4	15.05	14.90	12	3,906	0.31%
2018/08/03	0	0.00	1	14.70	14.75	-1	4,092	-0.02%
2018/08/02	6	14.60	0	0.00	14.50	6	4,098	0.15%
2018/08/01	0	0.00	1	14.90	14.85	-1	4,099	-0.02%
2018/07/31	1	14.90	12	15.12	14.85	-11	4,151	-0.26%
2018/07/30	1	15.00	1	14.90	14.85	0	4,187	0.00%
2018/07/27	10	15.15	1	15.10	15.10	9	4,317	0.21%
2018/07/26	6	14.95	11	15.11	15.25	-5	4,310	-0.12%
2018/07/25	4	14.66	15.4	14.50	14.85	-11.4	4,212	-0.27%
2018/07/24	2	13.63	1	13.65	13.65	1	4,231	0.02%
2018/07/23	0	0.00	1	14.20	13.85	-1	4,259	-0.02%
2018/07/11	10	13.35	0	0.00	13.30	10	4,307	0.23%
2018/07/10	0	0.00	4	13.14	13.40	-4	4,313	-0.09%
2018/07/09	3	12.30	0	0.00	12.65	3	4,272	0.07%
2018/07/06	1	12.30	0	0.00	12.20	1	4,352	0.02%
2018/07/05	3	12.32	0	0.00	12.20	3	4,417	0.07%
2018/07/04	4	12.91	0	0.00	12.75	4	4,440	0.09%
2018/07/03	14	12.99	15	13.07	13.00	-1	4,567	-0.02%
2018/06/28	11	12.95	2	13.00	12.95	9	5,160	0.17%
2018/06/26	3	13.00	0	0.00	13.00	3	5,290	0.06%
2018/06/25	0	0.00	6	13.23	13.20	-6	5,337	-0.11%
2018/06/22	0	0.00	10	13.30	13.25	-10	5,441	-0.18%
2018/06/20	0	0.00	6	13.38	13.30	-6	5,620	-0.11%
2018/06/19	10	13.30	4	13.25	13.25	6	5,967	0.10%
2018/06/14	2	13.18	0	0.00	13.20	2	6,797	0.03%
2018/06/13	0	0.00	9	13.35	13.30	-9	6,851	-0.13%
2018/06/12	3	13.32	1	13.35	13.35	2	6,871	0.03%
2018/06/11	0	0.00	10	13.25	13.35	-10	6,883	-0.15%
2018/06/08	2	13.18	1	13.20	13.15	1	6,885	0.01%
2018/06/07	0	0.00	5.4	13.27	13.30	-5.4	6,901	-0.08%
2018/06/06	1	13.20	0	0.00	13.15	1	7,018	0.01%
2018/06/05	5	13.30	0	0.00	13.20	5	7,125	0.07%
2018/06/04	22	13.29	0	0.00	13.25	22	7,205	0.31%
2018/06/01	1	13.30	0	0.00	13.35	1	7,274	0.01%
2018/05/31	17	13.24	0	0.00	13.20	17	7,363	0.23%
2018/05/30	1	13.20	5	13.25	13.40	-4	7,388	-0.05%
2018/05/29	0	0.00	4	13.40	13.40	-4	7,437	-0.05%
2018/05/28	13	13.58	1	13.45	13.55	12	7,573	0.16%
2018/05/25	4	13.94	0	0.00	13.90	4	7,506	0.05%
2018/05/21	1	14.05	100	13.95	14.05	-99	7,696	-1.29%
2018/05/18	0	0.00	60	14.29	14.15	-60	7,657	-0.78%
2018/05/17	162	14.69	4	14.58	14.30	158	7,670	2.06%	大買/鉅額交易
2018/05/16	10	14.40	2	14.68	14.15	8	7,549	0.11%
2018/05/15	65	14.49	40	14.73	14.55	25	7,525	0.33%
2018/05/14	0	0.00	16	14.16	14.45	-16	7,541	-0.21%
2018/05/11	5	13.86	4.1	13.85	13.85	0.9	7,494	0.01%
2018/05/10	0	0.00	6	14.08	13.90	-6	7,472	-0.08%
2018/05/09	10	14.05	21	14.15	14.05	-11	7,506	-0.15%
2018/05/07	10	14.60	0	0.00	14.10	10	7,519	0.13%
2018/05/03	1	14.35	22	14.30	14.35	-21	7,388	-0.28%
2018/05/02	0	0.00	40.2	14.29	14.15	-40.2	7,332	-0.55%
2018/04/30	0	0.00	3	13.67	13.70	-3	7,121	-0.04%
2018/04/27	1	13.55	0	0.00	13.50	1	7,120	0.01%
2018/04/26	6	13.84	6	13.50	13.55	0	7,124	0.00%
2018/04/25	2	13.75	15	13.78	13.90	-13	7,113	-0.18%
2018/04/24	6	13.99	3	13.88	13.95	3	7,126	0.04%
2018/04/23	10	13.45	2	13.55	13.60	8	7,048	0.11%
2018/04/20	10	13.35	0	0.00	13.60	10	7,065	0.14%
2018/04/19	0	13.50	301	13.45	13.50	-301	7,125	-4.22%	大賣/鉅額交易
2018/04/18	3	13.20	0	0.00	13.15	3	7,109	0.04%
2018/04/17	7	13.29	3.5	13.38	13.15	3.5	7,344	0.05%
2018/04/16	0	0.00	1	13.45	13.35	-1	7,277	-0.01%
2018/04/13	1	13.45	1	13.45	13.45	0	7,362	0.00%
2018/04/12	3	14.00	42	14.17	13.70	-39	7,371	-0.53%
2018/04/10	11	13.58	0	0.00	13.65	11	7,272	0.15%
2018/04/09	12	13.14	11	13.19	13.60	1	7,307	0.01%
2018/04/03	111	13.58	25	13.58	13.45	86	7,306	1.18%	大買/
2018/04/02	7	14.87	0	0.00	14.90	7	7,031	0.10%
2018/03/31	1	15.20	9	15.10	15.10	-8	7,022	-0.11%
2018/03/30	2	14.75	11.1	14.77	14.85	-9.1	6,969	-0.13%
2018/03/29	5	14.66	78	14.65	14.70	-73	6,983	-1.05%
2018/03/28	11	14.93	6	14.75	14.90	5	6,937	0.07%
2018/03/27	70	14.90	2	15.15	15.10	68	6,874	0.99%
2018/03/26	0	0.00	3	14.95	14.75	-3	6,783	-0.04%
2018/03/23	12	14.22	0	0.00	14.65	12	6,863	0.17%
2018/03/22	37	15.02	10.1	14.90	14.90	26.9	6,925	0.39%
2018/03/21	104	15.20	24.2	15.39	15.45	79.8	6,574	1.21%	大買/
2018/03/20	45	14.32	1	14.45	14.05	44	5,967	0.74%
2018/03/19	0	0.00	4	14.70	14.70	-4	5,815	-0.07%
2018/03/16	1	14.75	5	14.91	14.70	-4	5,778	-0.07%
2018/03/15	25	14.70	1	14.65	14.65	24	5,752	0.42%
2018/03/14	10	14.95	58	14.79	14.70	-48	5,719	-0.84%
2018/03/13	1	14.35	17	14.52	14.65	-16	5,651	-0.28%
2018/03/12	13	14.40	19	14.57	14.50	-6	5,591	-0.11%
2018/03/09	5	13.98	2.2	13.97	13.90	2.8	5,443	0.05%
2018/03/08	0	0.00	7	14.16	14.25	-7	5,308	-0.13%
2018/03/07	4	13.75	9	13.81	13.85	-5	5,211	-0.10%
2018/03/06	16	13.54	6	13.78	13.45	10	5,185	0.19%
2018/03/05	0	0.00	3	13.33	13.40	-3	5,124	-0.06%
2018/03/02	9	13.08	9	13.26	13.40	0	5,121	0.00%
2018/03/01	2	13.10	27	13.20	13.35	-25	5,066	-0.49%
2018/02/27	0	0.00	4	12.50	12.55	-4	4,927	-0.08%
2018/02/26	44	12.30	5.1	12.50	12.55	38.9	4,883	0.80%
2018/02/23	14	12.46	6	12.53	12.35	8	4,815	0.17%
2018/02/22	2	12.25	37.6	12.29	12.65	-35.6	4,747	-0.75%
2018/02/21	0	0.00	11	11.75	11.85	-11	4,580	-0.24%
2018/02/12	0	0.00	4	11.50	11.35	-4	4,487	-0.09%
2018/02/09	2	10.85	1	11.35	11.35	1	4,480	0.02%
2018/02/08	0	0.00	2	11.15	11.20	-2	4,424	-0.05%
2018/02/07	0	0.00	4	11.11	11.10	-4	4,415	-0.09%
2018/02/06	18	10.48	7	10.85	10.85	11	4,401	0.25%
2018/02/05	3	11.03	0	0.00	11.15	3	4,276	0.07%
2018/02/01	1	11.15	15	11.56	11.40	-14	4,281	-0.33%
2018/01/31	11	10.93	0	0.00	11.20	11	4,225	0.26%
2018/01/30	2	11.15	0	0.00	11.15	2	4,220	0.05%
2018/01/26	22	11.11	0	0.00	11.15	22	5,062	0.43%
2018/01/25	14	11.25	10.3	11.29	11.20	3.7	5,096	0.07%
2018/01/24	0	0.00	7	11.20	11.25	-7	5,088	-0.14%
2018/01/22	24	11.03	0	0.00	11.05	24	5,063	0.47%
2018/01/18	6	11.33	0	0.00	11.25	6	4,995	0.12%
2018/01/17	2	11.15	9	11.57	11.65	-7	4,949	-0.14%
2018/01/16	5	11.35	3	11.35	11.30	2	4,880	0.04%
2018/01/15	9	11.57	0	0.00	11.35	9	4,838	0.19%
2018/01/12	0	0.00	3	11.65	11.65	-3	4,763	-0.06%
2018/01/11	170	11.38	80	11.57	11.80	90	4,659	1.93%	大買/
2018/01/10	1	10.85	0	0.00	10.80	1	4,385	0.02%
2018/01/09	9	10.57	11	10.63	10.80	-2	4,369	-0.05%
2018/01/08	65	10.89	0	0.00	10.75	65	4,237	1.53%
2018/01/05	5	10.90	0	0.00	10.95	5	4,170	0.12%
2018/01/04	30	11.05	0	0.00	10.95	30	4,122	0.73%
2018/01/03	120	11.03	0	0.00	11.00	120	4,066	2.95%	大買/鉅額交易
2018/01/02	4	11.00	3	11.10	11.10	1	3,989	0.02%