菱生 (2369)-元大券商分點個股進出

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

菱生

(2369)

可現股當沖

股價
18.15
漲跌
▲0.15
漲幅
+0.83%
成交量
1,148張
產業
上市半導體類股
536人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

菱生 (2369)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/11/20	28	18.11	19.1	18.23	18.00	8.9	2,562	0.35%
2024/11/19	18	18.37	12	18.34	18.40	6	2,552	0.24%
2024/11/18	17	18.27	17	18.25	18.15	0	2,554	0.00%
2024/11/15	40	18.57	35.8	18.66	18.50	4.2	2,546	0.16%
2024/11/14	46	18.39	52.5	18.42	18.20	-6.5	2,538	-0.26%
2024/11/13	46	18.91	58.7	18.98	18.85	-12.7	2,514	-0.50%
2024/11/12	91	19.04	98	19.16	18.70	-7	2,506	-0.28%
2024/11/11	229	19.99	312.8	20.14	19.60	-83.8	2,462	-3.40%	大買/大賣/
2024/11/08	31	19.54	49.7	19.76	19.40	-18.7	2,414	-0.78%
2024/11/07	15	19.98	15	20.04	20.00	0	2,408	0.00%
2024/11/06	25.8	20.04	28.3	20.02	20.00	-2.6	2,396	-0.11%
2024/11/05	102	20.28	103.6	20.37	19.90	-1.6	2,405	-0.07%	大買/大賣/
2024/11/04	216	20.19	211.6	20.14	20.30	4.4	2,390	0.19%	大買/大賣/
2024/11/01	41	19.00	40.3	19.13	19.45	0.7	2,333	0.03%
2024/10/30	33	19.38	56.4	19.41	19.20	-23.4	2,337	-1.00%
2024/10/29	68	19.69	200	19.75	19.55	-132	2,327	-5.67%	大賣/鉅額交易
2024/10/28	227	20.56	285	20.74	20.10	-58	2,306	-2.52%	大買/大賣/
2024/10/25	231	21.30	387.1	21.35	21.50	-156.1	2,238	-6.97%	大買/大賣/鉅額交易
2024/10/24	884	21.76	882.9	21.83	21.80	1.1	2,126	0.05%	大買/大賣/
2024/10/23	1,565	21.35	1,627.9	21.35	21.40	-62.9	1,805	-3.48%	大買/大賣/
2024/10/22	231	20.04	194	19.97	20.60	37	1,271	2.91%	大買/大賣/
2024/10/21	65	19.05	66.2	19.21	18.75	-1.2	1,200	-0.10%
2024/10/18	10	18.32	4.7	18.27	18.15	5.3	1,205	0.44%
2024/10/17	30	18.60	29	18.55	18.45	1	1,254	0.08%
2024/10/16	18	18.21	2	18.17	18.20	16	1,278	1.26%
2024/10/15	7	18.46	2.7	18.57	18.25	4.3	1,293	0.33%
2024/10/14	6	18.14	4	18.16	18.20	2	1,323	0.15%
2024/10/11	33	17.93	36	17.93	18.10	-3	1,349	-0.22%
2024/10/09	15	18.17	21.3	18.29	17.90	-6.3	1,372	-0.46%
2024/10/08	16	18.32	22.3	18.36	18.30	-6.3	1,393	-0.45%
2024/10/07	32	18.75	27.5	18.78	18.55	4.5	1,431	0.31%
2024/10/04	13	18.73	24.3	18.76	18.65	-11.3	1,483	-0.76%
2024/10/01	4	18.85	4.2	18.98	19.00	-0.2	1,617	-0.01%
2024/09/30	9	19.10	6.1	19.09	19.00	2.9	1,695	0.17%
2024/09/27	20	19.31	14.4	19.38	19.30	5.6	1,727	0.32%
2024/09/26	25	19.30	11.9	19.24	19.10	13.1	1,736	0.76%
2024/09/25	36	19.18	13	19.17	19.20	23	1,765	1.30%
2024/09/24	9	18.87	8.9	18.90	18.90	0.1	1,786	0.00%
2024/09/23	25	19.25	14	19.26	19.05	11	1,822	0.60%
2024/09/20	13	18.92	11.8	18.97	19.05	1.2	1,899	0.06%
2024/09/19	10	18.74	3.2	18.74	18.75	6.8	2,013	0.34%
2024/09/18	13	18.79	12.5	18.88	18.60	0.5	2,437	0.02%
2024/09/16	8	18.83	8	18.89	19.00	0	2,534	0.00%
2024/09/13	1	18.40	1.2	18.54	18.55	-0.2	2,565	-0.01%
2024/09/12	12	18.35	3	18.35	18.35	9	2,590	0.35%
2024/09/11	11	18.09	7.3	18.08	18.00	3.7	2,611	0.14%
2024/09/10	15	18.25	13	18.42	18.10	2	2,635	0.08%
2024/09/09	20	18.25	29	18.32	18.55	-9	2,643	-0.34%
2024/09/06	7	18.51	12.5	18.47	18.55	-5.5	2,650	-0.21%
2024/09/05	12	18.62	17.7	18.64	18.40	-5.7	2,670	-0.21%
2024/09/04	82	18.49	114.7	18.54	18.50	-32.7	2,699	-1.21%	大賣/
2024/09/03	18	19.79	16.4	19.86	19.65	1.6	2,703	0.06%
2024/09/02	18	20.16	19.9	20.33	20.10	-1.9	2,743	-0.07%
2024/08/30	338.8	20.60	13	20.67	20.50	325.8	2,797	11.65%	大買/鉅額交易
2024/08/29	173	20.20	8	20.16	20.35	165	2,845	5.80%	大買/鉅額交易
2024/08/28	138	20.09	8	20.11	20.05	130	2,987	4.35%	大買/鉅額交易
2024/08/27	183	19.93	7	19.94	20.05	176	3,178	5.54%	大買/鉅額交易
2024/08/26	318	19.96	27	19.97	19.90	291	3,281	8.87%	大買/鉅額交易
2024/08/23	12	19.33	14.1	19.40	19.65	-2.1	3,486	-0.06%
2024/08/22	8	19.78	6.4	19.82	19.75	1.6	3,772	0.04%
2024/08/21	3	19.82	4.7	19.89	19.70	-1.7	4,031	-0.04%
2024/08/20	10	19.94	8.6	19.91	19.85	1.4	4,058	0.03%
2024/08/19	7	19.79	12	19.83	19.80	-5	4,110	-0.12%
2024/08/16	19	19.78	16.5	19.80	19.75	2.5	4,344	0.06%
2024/08/15	10	19.55	10.3	19.57	19.55	-0.3	4,351	-0.01%
2024/08/14	19	19.63	26.1	19.59	19.45	-7.1	4,360	-0.16%
2024/08/13	18	19.54	17.3	19.60	19.45	0.7	4,370	0.02%
2024/08/12	113.8	19.80	113.3	19.71	19.70	0.5	4,381	0.01%	大買/大賣/
2024/08/09	22	19.01	42.5	19.02	18.85	-20.5	4,375	-0.47%
2024/08/08	26	18.61	45.1	18.66	18.60	-19.1	4,374	-0.44%
2024/08/07	83	18.36	79.8	18.56	18.95	3.2	4,385	0.07%
2024/08/06	239	17.29	238.9	17.34	17.50	0.1	4,383	0.00%	大買/大賣/
2024/08/05	60.1	18.47	65.2	18.55	18.30	-5.1	4,350	-0.12%
2024/08/02	14	20.66	23.3	20.63	20.30	-9.3	4,313	-0.22%
2024/08/01	8	21.04	8.4	21.12	21.20	-0.3	4,314	-0.01%
2024/07/31	22	20.84	21.7	20.82	20.80	0.3	4,317	0.01%
2024/07/30	23	20.35	22.9	20.49	20.80	0.1	4,331	0.00%
2024/07/29	12	20.69	9.1	20.73	20.40	2.9	4,318	0.07%
2024/07/26	24	20.85	40.5	20.90	20.95	-16.5	4,305	-0.38%
2024/07/23	5	21.64	5.1	21.62	21.50	-0.1	4,316	0.00%
2024/07/22	76	21.17	47.3	21.24	21.25	28.7	4,324	0.66%
2024/07/19	48	22.04	49.8	22.13	21.95	-1.8	4,299	-0.04%
2024/07/18	111	22.64	99.8	22.69	22.65	11.2	4,289	0.26%	大買/
2024/07/17	8	23.11	7.1	23.28	23.30	0.9	4,262	0.02%
2024/07/16	20	23.02	19.4	23.01	22.90	0.6	4,266	0.01%
2024/07/15	26	22.87	27.8	22.90	22.80	-1.8	4,305	-0.04%
2024/07/12	8	23.15	11.6	23.23	23.20	-3.6	4,298	-0.08%
2024/07/11	29	23.41	40.6	23.38	23.20	-11.6	4,303	-0.27%
2024/07/10	35	23.37	27.5	23.43	23.30	7.5	4,357	0.17%
2024/07/09	39	23.43	28.9	23.53	23.45	10.1	4,422	0.23%
2024/07/08	68	24.13	71	24.24	24.00	-3	4,417	-0.07%
2024/07/05	141	24.42	156	24.40	24.45	-15	4,391	-0.34%	大買/大賣/
2024/07/04	82.9	23.92	102.7	23.94	23.90	-19.9	4,353	-0.46%	大賣/
2024/07/03	37	23.36	48.5	23.50	23.35	-11.5	4,339	-0.26%
2024/07/02	8	22.89	11.1	23.00	22.95	-3.1	4,330	-0.07%
2024/07/01	27	23.31	22.4	23.38	23.05	4.6	4,327	0.11%
2024/06/28	26	23.71	27.1	23.75	23.65	-1.1	4,336	-0.02%
2024/06/27	43	23.51	65.7	23.53	23.35	-22.7	4,407	-0.51%
2024/06/26	143	24.20	93	24.51	23.80	50	4,418	1.13%	大買/
2024/06/25	173.3	24.08	189.3	24.14	24.30	-16	4,374	-0.36%	大買/大賣/
2024/06/24	1,363	24.67	1,376	24.78	24.40	-13	4,284	-0.30%	大買/大賣/
2024/06/21	94	23.63	93.8	23.71	23.75	0.2	3,924	0.00%
2024/06/20	71	22.97	51	23.00	23.10	20	3,884	0.51%
2024/06/19	44	22.75	27.6	22.77	22.55	16.4	3,999	0.41%
2024/06/18	37	22.77	20	22.81	22.80	17	4,325	0.39%
2024/06/17	6	22.58	5	22.76	22.80	1	4,344	0.02%
2024/06/14	4.1	22.26	6.8	22.34	22.20	-2.7	4,354	-0.06%
2024/06/13	7	22.28	17	22.29	22.35	-10	4,427	-0.23%
2024/06/12	32	22.10	37.2	22.08	22.05	-5.2	4,468	-0.12%
2024/06/11	68	22.57	69.6	22.56	22.20	-1.6	4,499	-0.03%
2024/06/07	61	22.89	58.1	22.89	22.95	2.9	4,546	0.06%
2024/06/06	33	23.27	40	23.25	22.80	-7	4,582	-0.15%
2024/06/05	55	23.60	83	23.61	23.40	-28	4,585	-0.61%
2024/06/04	69	24.46	74	24.33	24.00	-5	4,714	-0.11%
2024/06/03	230	24.61	239	24.64	24.20	-9	4,904	-0.18%	大買/大賣/
2024/05/31	332.1	24.74	342	24.75	24.50	-9.9	4,995	-0.20%	大買/大賣/
2024/05/30	179	24.49	209.6	24.57	24.15	-30.6	4,928	-0.62%	大買/大賣/
2024/05/29	496.1	24.74	536	24.68	24.60	-39.9	4,947	-0.81%	大買/大賣/
2024/05/28	451.7	23.90	364.8	23.90	24.15	87	5,079	1.71%	大買/大賣/
2024/05/27	455.5	23.24	439	23.29	23.40	16.5	5,030	0.33%	大買/大賣/
2024/05/24	29	22.03	29.6	22.08	22.10	-0.6	5,078	-0.01%
2024/05/23	52	21.84	54.3	21.87	22.00	-2.3	5,346	-0.04%
2024/05/22	356	22.54	360.1	22.62	22.20	-4.1	5,542	-0.07%	大買/大賣/
2024/05/21	13	21.43	19.3	21.38	21.50	-6.3	5,680	-0.11%
2024/05/20	32	21.58	26.5	21.54	21.40	5.5	6,051	0.09%
2024/05/17	18	21.44	16.7	21.46	21.40	1.3	6,706	0.02%
2024/05/16	28	21.51	25.9	21.50	21.40	2.1	8,721	0.02%
2024/05/15	26	21.42	8.6	21.38	21.35	17.4	9,770	0.18%
2024/05/14	17	21.24	18	21.27	21.20	-1	10,294	-0.01%
2024/05/13	15.1	20.92	45	20.91	21.10	-30	10,542	-0.28%
2024/05/10	61	21.08	73.8	21.06	21.15	-12.8	10,704	-0.12%
2024/05/09	36.1	21.40	32.6	21.53	21.25	3.5	10,847	0.03%
2024/05/08	9	21.62	11.8	21.64	21.60	-2.8	11,728	-0.02%
2024/05/07	11	21.63	47.6	21.67	21.70	-36.6	12,507	-0.29%
2024/05/06	11	21.78	10.3	21.90	21.85	0.7	12,544	0.01%
2024/05/03	33	22.36	33.1	22.02	21.85	-0.1	12,655	0.00%
2024/05/02	9	22.19	6	22.27	22.35	3	12,893	0.02%
2024/04/30	23	22.27	11.5	22.30	22.35	11.5	14,230	0.08%
2024/04/29	40	22.35	25.6	22.40	22.30	14.4	14,729	0.10%
2024/04/26	17	22.04	17.6	22.16	22.00	-0.6	14,910	0.00%
2024/04/25	19	21.79	14.6	21.88	21.90	4.4	14,959	0.03%
2024/04/24	69	21.86	48.2	21.91	21.95	20.8	14,959	0.14%
2024/04/23	52	21.43	43	21.41	21.35	9	14,951	0.06%
2024/04/22	74	21.45	66.2	21.53	21.20	7.8	14,949	0.05%
2024/04/19	75	21.85	126.2	21.82	21.80	-51.2	14,935	-0.34%	大賣/
2024/04/18	36	22.39	38.4	22.44	22.35	-2.4	14,894	-0.02%
2024/04/17	20	22.67	33.3	22.65	22.80	-13.3	14,887	-0.09%
2024/04/16	293	22.39	217.8	22.24	22.20	75.2	14,886	0.51%	大買/大賣/
2024/04/15	163	23.33	277.2	23.18	23.05	-114.2	14,838	-0.77%	大買/大賣/鉅額交易
2024/04/12	43	24.32	57.9	24.36	24.20	-14.9	14,769	-0.10%
2024/04/11	35.1	24.56	42.9	24.65	24.45	-7.9	14,759	-0.05%
2024/04/10	187	25.32	182.9	25.29	24.95	4.1	14,760	0.03%	大買/大賣/
2024/04/09	34	24.91	35	24.91	24.90	-1	14,695	-0.01%
2024/04/08	17	24.43	19.5	24.31	24.60	-2.5	14,655	-0.02%
2024/04/03	44	24.12	68.8	24.16	24.15	-24.8	14,680	-0.17%
2024/04/02	59.1	24.71	69.8	24.92	24.40	-10.7	14,820	-0.07%
2024/04/01	107	24.82	73	24.69	24.90	34	15,048	0.23%	大買/
2024/03/29	19	23.84	19.3	23.81	23.80	-0.3	15,037	0.00%
2024/03/28	7	24.31	7.4	24.28	24.10	-0.4	15,070	0.00%
2024/03/27	9	24.37	7.2	24.36	24.35	1.8	15,060	0.01%
2024/03/26	60	24.69	105.5	24.62	24.40	-45.5	15,057	-0.30%	大賣/
2024/03/25	17	25.34	50	25.33	25.20	-33	15,050	-0.22%
2024/03/22	331	25.44	416	25.30	25.35	-85	15,016	-0.57%	大買/大賣/
2024/03/21	716	25.29	643.1	25.22	24.90	72.9	14,898	0.49%	大買/大賣/
2024/03/20	25	24.39	48.2	24.42	24.15	-23.2	14,619	-0.16%
2024/03/19	26	24.55	49	24.61	24.45	-23	14,640	-0.16%
2024/03/18	82	24.64	76.2	24.66	24.85	5.8	14,646	0.04%
2024/03/15	30	24.36	43.9	24.47	24.05	-13.9	14,617	-0.09%
2024/03/14	32	24.55	85.5	24.59	24.35	-53.5	14,613	-0.37%
2024/03/13	88	25.12	89.3	25.36	24.95	-1.3	14,624	-0.01%
2024/03/12	98	25.46	46	25.45	25.55	52	14,624	0.36%
2024/03/11	50	25.06	47	25.10	24.90	3	14,644	0.02%
2024/03/08	249	24.97	424.9	24.97	24.75	-175.9	14,682	-1.20%	大買/大賣/鉅額交易
2024/03/07	226	26.53	346.8	26.65	25.60	-120.8	14,631	-0.83%	大買/大賣/鉅額交易
2024/03/06	452	27.01	227.6	27.01	27.10	224.4	14,558	1.54%	大買/大賣/鉅額交易
2024/03/05	50	26.29	99.6	26.26	26.45	-49.6	14,663	-0.34%
2024/03/04	75	26.50	91	26.43	26.25	-16	15,604	-0.10%
2024/03/01	550	26.95	607.5	27.11	26.35	-57.5	15,581	-0.37%	大買/大賣/
2024/02/29	292	26.93	274.9	26.78	26.60	17.1	15,319	0.11%	大買/大賣/
2024/02/27	531	26.49	624.5	26.55	26.40	-93.5	15,175	-0.62%	大買/大賣/
2024/02/26	476	27.05	1,464.4	27.00	27.10	-988.4	15,001	-6.59%	大買/大賣/鉅額交易
2024/02/23	228	27.20	236	27.20	26.65	-8	14,866	-0.05%	大買/大賣/
2024/02/22	531	27.69	488.7	27.94	27.25	42.3	14,794	0.29%	大買/大賣/
2024/02/21	546	27.84	503.1	27.85	27.60	42.9	14,615	0.29%	大買/大賣/
2024/02/20	1,509.1	28.17	1,652.3	28.24	27.75	-143.3	14,454	-0.99%	大買/大賣/鉅額交易
2024/02/19	5,572.6	29.52	5,467.4	29.51	28.40	105.2	14,008	0.75%	大買/大賣/鉅額交易
2024/02/16	2,465	26.90	2,365.8	26.85	28.10	99.2	12,541	0.79%	大買/大賣/
2024/02/15	1,094	25.05	946.5	25.19	25.55	147.5	11,643	1.27%	大買/大賣/鉅額交易
2024/02/05	373	24.23	580	24.07	24.15	-207	11,497	-1.80%	大買/大賣/鉅額交易
2024/02/02	366	24.01	125.1	24.14	23.90	240.9	11,304	2.13%	大買/大賣/鉅額交易
2024/02/01	316	24.04	289.8	24.01	23.80	26.2	11,194	0.23%	大買/大賣/
2024/01/31	2,594	24.83	2,659.2	24.93	24.35	-65.2	11,138	-0.59%	大買/大賣/
2024/01/30	2,045	23.88	1,877.1	23.93	24.55	167.9	10,369	1.62%	大買/大賣/鉅額交易
2024/01/29	67	22.78	121.8	22.80	22.70	-54.7	9,680	-0.57%	大賣/
2024/01/26	137	23.04	142.3	23.13	22.70	-5.3	9,703	-0.05%	大買/大賣/
2024/01/25	569	23.33	861.6	23.41	23.20	-292.6	9,672	-3.03%	大買/大賣/鉅額交易
2024/01/24	4,449	24.57	4,138.6	24.68	23.90	310.4	9,552	3.25%	大買/大賣/鉅額交易
2024/01/23	671.1	23.09	693.3	23.24	23.90	-22.2	8,402	-0.26%	大買/大賣/
2024/01/22	335	21.50	333.1	21.46	21.75	1.9	8,120	0.02%	大買/大賣/
2024/01/19	53	20.78	67.3	20.73	21.00	-14.3	8,223	-0.17%
2024/01/18	15	20.29	13.4	20.35	20.15	1.6	8,599	0.02%
2024/01/17	75	20.44	22.1	20.49	20.45	52.9	9,181	0.58%
2024/01/16	18	20.75	15.6	20.70	20.70	2.4	10,785	0.02%
2024/01/15	17	20.97	16.6	21.07	21.10	0.4	11,370	0.00%
2024/01/12	14	20.69	15.5	20.75	20.60	-1.5	12,009	-0.01%
2024/01/11	16	20.91	17.8	20.92	21.00	-1.8	12,175	-0.01%
2024/01/10	41	20.75	38.8	20.77	20.70	2.2	12,641	0.02%
2024/01/09	46	21.16	41.1	21.20	20.90	4.9	12,858	0.04%
2024/01/08	15	21.67	12.3	21.80	21.50	2.7	13,018	0.02%
2024/01/05	30	22.16	29.9	22.18	21.85	0.1	13,001	0.00%
2024/01/04	28	22.57	30.5	22.52	22.20	-2.5	12,989	-0.02%
2024/01/03	49	22.71	56.1	22.74	22.60	-7.1	12,970	-0.05%
2024/01/02	23	22.86	29	22.90	22.95	-6	12,951	-0.05%
2023/12/29	30	22.97	45	23.05	22.90	-15	12,942	-0.12%
2023/12/28	148	23.01	195	23.06	23.30	-47	12,907	-0.36%	大買/大賣/
2023/12/27	344	23.09	504.6	23.18	23.20	-160.6	12,757	-1.26%	大買/大賣/鉅額交易
2023/12/26	50.7	22.33	52	22.36	22.35	-1.3	12,489	-0.01%
2023/12/25	165	22.13	164.7	22.17	21.85	0.3	12,424	0.00%	大買/大賣/
2023/12/22	22	21.73	23.4	21.76	21.65	-1.4	12,348	-0.01%
2023/12/21	23	21.85	22.7	21.98	21.70	0.3	12,332	0.00%
2023/12/20	454	22.14	49.4	22.22	22.20	404.6	12,313	3.29%	大買/鉅額交易
2023/12/19	57	21.70	50	21.80	21.85	7	12,267	0.06%
2023/12/18	41	22.11	33.4	22.19	22.10	7.6	12,248	0.06%
2023/12/15	87	22.66	70.7	22.68	22.35	16.3	12,245	0.13%
2023/12/14	224	22.98	80.1	22.99	22.85	143.9	12,198	1.18%	大買/鉅額交易
2023/12/13	54	22.69	81.2	22.67	22.70	-27.2	12,147	-0.22%
2023/12/12	120	22.97	122.4	23.00	22.70	-2.4	12,134	-0.02%	大買/大賣/
2023/12/11	83	23.11	46.3	23.20	23.00	36.7	12,100	0.30%
2023/12/08	68	23.64	78.9	23.48	23.30	-10.9	12,079	-0.09%
2023/12/07	50	23.17	187.2	23.33	23.30	-137.2	12,064	-1.14%	大賣/鉅額交易
2023/12/06	208	23.60	52.2	23.52	23.55	155.8	12,036	1.29%	大買/鉅額交易
2023/12/05	106	23.59	111.4	23.46	23.30	-5.4	11,988	-0.05%	大買/大賣/
2023/12/04	183	24.04	193.5	24.14	23.70	-10.5	11,939	-0.09%	大買/大賣/
2023/12/01	271	23.90	285	23.91	24.15	-14	11,883	-0.12%	大買/大賣/
2023/11/30	443	24.11	1,020.6	24.25	23.90	-577.6	11,820	-4.89%	大買/大賣/鉅額交易
2023/11/29	3,152	24.98	2,680	24.78	24.30	472	11,673	4.04%	大買/大賣/鉅額交易
2023/11/28	234	23.56	153	23.50	23.45	81	11,095	0.73%	大買/大賣/
2023/11/27	176	23.54	164	23.49	23.20	12	11,022	0.11%	大買/大賣/
2023/11/24	136	23.54	108	23.57	23.30	28	10,979	0.26%	大買/大賣/
2023/11/22	222.2	23.42	204	23.48	23.45	18.2	11,135	0.16%	大買/大賣/
2023/11/21	203	23.37	207	23.39	23.05	-4	11,163	-0.04%	大買/大賣/
2023/11/20	354.1	23.37	346	23.34	23.25	8.1	11,011	0.07%	大買/大賣/
2023/11/17	442	23.01	419.2	23.04	22.80	22.8	10,827	0.21%	大買/大賣/
2023/11/16	467	22.72	468.6	22.62	22.45	-1.6	10,606	-0.02%	大買/大賣/
2023/11/15	1,224.1	22.54	1,188.5	22.54	22.60	35.6	10,389	0.34%	大買/大賣/
2023/11/14	150	21.48	139	21.54	21.75	11	9,836	0.11%	大買/大賣/
2023/11/13	396	21.29	408.4	21.31	21.65	-12.4	9,676	-0.13%	大買/大賣/
2023/11/10	40	20.26	41.8	20.23	20.10	-1.8	9,288	-0.02%
2023/11/09	99	20.11	99.6	20.13	20.05	-0.6	9,223	-0.01%
2023/11/08	157	20.74	191.6	20.91	20.40	-34.6	9,169	-0.38%	大買/大賣/
2023/11/07	265	20.39	236.7	20.46	20.75	28.3	9,060	0.31%	大買/大賣/
2023/11/06	83	21.15	78.3	21.21	21.15	4.7	8,961	0.05%
2023/11/03	74	20.96	70	21.09	20.80	4	8,885	0.05%
2023/11/02	82	21.18	82	21.19	21.10	0	8,827	0.00%
2023/11/01	219	21.42	212.8	21.56	20.85	6.2	8,765	0.07%	大買/大賣/
2023/10/31	219	21.52	219.1	21.52	21.15	-0.1	8,649	0.00%	大買/大賣/
2023/10/30	423	22.07	455.4	22.10	21.75	-32.4	8,496	-0.38%	大買/大賣/
2023/10/27	545	22.15	648.7	22.22	21.70	-103.7	8,318	-1.25%	大買/大賣/鉅額交易
2023/10/26	1,008.1	22.92	1,000.5	23.02	22.40	7.5	8,168	0.09%	大買/大賣/
2023/10/25	1,789	23.35	1,671.6	23.36	23.25	117.4	8,159	1.44%	大買/大賣/鉅額交易
2023/10/24	4,576.2	24.52	6,175.1	24.78	23.55	-1,598.9	7,787	-20.53%	大買/大賣/鉅額交易
2023/10/23	2,780	23.35	1,794	22.88	23.65	986	6,176	15.96%	大買/大賣/鉅額交易
2023/10/20	2,193	20.86	1,415	20.58	21.50	778	5,607	13.87%	大買/大賣/鉅額交易
2023/10/19	321	19.72	345	19.76	19.55	-24	4,977	-0.48%	大買/大賣/
2023/10/18	449	19.76	413	19.76	20.10	36	4,813	0.75%	大買/大賣/
2023/10/17	496	19.29	530	19.31	18.85	-34	4,372	-0.78%	大買/大賣/
2023/10/16	175.2	18.52	167.6	18.48	19.10	7.6	4,165	0.18%	大買/大賣/
2023/10/13	12	17.54	29	17.59	17.55	-17	4,074	-0.42%
2023/10/12	34	17.56	62.3	17.55	17.70	-28.3	4,107	-0.69%
2023/10/11	45	17.08	213.2	17.09	17.00	-168.2	4,120	-4.08%	大賣/鉅額交易
2023/10/06	21	17.24	307.2	17.26	17.20	-286.2	4,223	-6.77%	大賣/鉅額交易
2023/10/05	10	17.35	337	17.40	17.25	-327	4,261	-7.67%	大賣/鉅額交易
2023/10/04	31	17.42	483.9	17.44	17.40	-452.9	4,291	-10.55%	大賣/鉅額交易
2023/10/03	57	18.07	6.8	18.13	17.90	50.2	4,333	1.16%
2023/10/02	64	18.26	11	18.23	18.20	53	4,483	1.18%
2023/09/28	70	18.25	18	18.24	18.00	52	4,658	1.12%
2023/09/27	19	18.35	29.4	18.46	18.55	-10.4	5,089	-0.20%
2023/09/26	12	18.60	15.7	18.82	18.55	-3.7	5,199	-0.07%
2023/09/25	26	19.07	26	19.03	19.10	0	5,205	0.00%
2023/09/22	30	18.70	27.9	18.70	18.80	2.1	5,199	0.04%
2023/09/21	25	18.82	27	18.87	18.75	-2	5,189	-0.04%
2023/09/20	35	19.07	28.6	19.22	19.00	6.4	5,188	0.12%
2023/09/19	22	19.30	25.5	19.33	19.20	-3.5	5,173	-0.07%
2023/09/18	13	19.50	18	19.53	19.30	-5	5,157	-0.10%
2023/09/15	43	19.54	40	19.36	19.55	3	5,156	0.06%
2023/09/14	20	19.49	18	19.56	19.55	2	5,134	0.04%
2023/09/13	18	19.42	19	19.54	19.25	-1	5,131	-0.02%
2023/09/12	29	19.68	29	19.68	19.70	0	5,129	0.00%
2023/09/11	75	19.65	74	19.77	19.30	1	5,114	0.02%
2023/09/08	42	19.53	43.1	19.44	19.40	-1.1	5,071	-0.02%
2023/09/07	54	19.66	58.7	19.65	19.55	-4.7	5,035	-0.09%
2023/09/06	107	19.85	124	19.88	19.65	-17	4,995	-0.34%	大買/大賣/
2023/09/05	161	19.91	159.3	19.97	19.85	1.7	4,916	0.03%	大買/大賣/
2023/09/04	416	19.64	417	19.70	19.40	-1	4,799	-0.02%	大買/大賣/
2023/09/01	489	20.05	485.1	20.11	20.70	3.9	4,607	0.08%	大買/大賣/
2023/08/31	27	18.96	27	18.98	19.10	0	4,113	0.00%
2023/08/30	82	19.11	79	19.02	18.75	3	4,098	0.07%
2023/08/29	97	18.76	97.7	18.80	18.80	-0.7	4,056	-0.02%
2023/08/28	477	19.27	594.1	19.40	18.95	-117.1	3,970	-2.95%	大買/大賣/鉅額交易
2023/08/25	420	18.65	397.4	18.64	18.80	22.7	3,661	0.62%	大買/大賣/
2023/08/24	30	17.65	28.1	17.74	17.50	1.9	3,472	0.05%
2023/08/23	9	17.17	9.2	17.03	17.25	-0.2	3,444	-0.01%
2023/08/22	11	16.78	11.3	16.87	16.70	-0.3	3,433	-0.01%
2023/08/21	10	17.00	9.7	17.00	16.95	0.3	3,422	0.01%
2023/08/18	16	17.14	19.1	17.16	17.00	-3.1	3,418	-0.09%
2023/08/17	9	17.17	13.9	17.13	17.25	-4.9	3,412	-0.14%
2023/08/16	13	17.10	19	17.08	17.05	-6	3,402	-0.18%
2023/08/15	24	17.32	18.2	17.37	17.30	5.8	3,394	0.17%
2023/08/14	33	17.03	33.2	17.04	17.00	-0.2	3,389	-0.01%
2023/08/11	24	17.52	26.4	17.53	17.35	-2.4	3,371	-0.07%
2023/08/10	97	17.57	96.4	17.60	17.55	0.6	3,364	0.02%
2023/08/09	39	18.21	39.4	18.26	18.20	-0.4	3,323	-0.01%
2023/08/08	40	18.55	57	18.59	18.50	-17	3,296	-0.52%
2023/08/07	26	18.62	30.2	18.51	18.75	-4.2	3,280	-0.13%
2023/08/04	57	18.05	61.4	18.12	18.10	-4.4	3,244	-0.14%
2023/08/02	54	18.30	73.5	18.42	18.10	-19.5	3,209	-0.61%
2023/08/01	56	18.60	61	18.63	18.50	-5	3,159	-0.16%
2023/07/31	115	19.49	132.2	19.62	18.70	-17.2	3,108	-0.55%	大買/大賣/
2023/07/28	209.7	20.37	187.6	20.43	20.05	22	2,944	0.75%	大買/大賣/
2023/07/27	172	18.48	179.9	18.58	19.35	-7.9	2,504	-0.31%	大買/大賣/
2023/07/26	20	17.80	7.5	17.87	17.60	12.5	2,283	0.55%
2023/07/25	52	17.98	52	18.02	17.90	0	2,266	0.00%
2023/07/24	28	17.67	27.3	17.70	17.55	0.7	2,228	0.03%
2023/07/21	18	17.92	18	18.03	17.90	0	2,206	0.00%
2023/07/20	53	17.99	58	18.03	18.05	-5	2,202	-0.23%
2023/07/19	37	17.89	41	17.89	17.55	-4	2,159	-0.18%
2023/07/18	149	18.13	200	18.17	17.85	-51	2,129	-2.39%	大買/大賣/
2023/07/17	78.2	17.92	78	17.97	17.95	0.2	2,030	0.01%
2023/07/14	45	17.99	46	17.96	17.85	-1	1,998	-0.05%
2023/07/13	163	18.15	162.7	18.27	17.85	0.3	1,994	0.02%	大買/大賣/
2023/07/12	76	17.90	85	17.91	17.90	-9	1,892	-0.48%
2023/07/11	42	17.77	52	17.83	17.80	-10	1,846	-0.54%
2023/07/10	80	17.56	92.8	17.68	17.50	-12.8	1,821	-0.70%
2023/07/07	277	18.23	345.4	18.30	17.85	-68.4	1,813	-3.77%	大買/大賣/
2023/07/06	162	18.06	98.1	18.02	18.40	63.9	1,658	3.85%	大買/
2023/07/05	347	18.02	356.5	18.10	18.00	-9.5	1,477	-0.64%	大買/大賣/
2023/07/04	37	16.42	42	16.65	17.15	-5	1,025	-0.49%
2023/07/03	3	15.60	1	15.65	15.60	2	908	0.22%
2023/06/30	3	15.20	3	15.35	15.40	0	889	0.00%
2023/06/29	6	15.33	0	0.00	15.40	6	893	0.67%
2023/06/28	9	15.22	8	15.29	15.20	1	890	0.11%
2023/06/27	62	15.26	62.1	15.26	15.25	-0.1	879	-0.01%
2023/06/26	6	15.60	3	15.60	15.60	3	870	0.34%
2023/06/21	4	15.45	4	15.55	15.55	0	864	0.00%
2023/06/20	166	15.51	4	15.60	15.45	162	866	18.71%	大買/鉅額交易
2023/06/19	289	15.59	7	15.64	15.55	282	862	32.68%	大買/鉅額交易
2023/06/16	396	15.45	1	15.50	15.60	395	842	46.89%	大買/鉅額交易
2023/06/15	1	15.40	1	15.15	15.40	0	814	0.00%
2023/06/14	8	15.15	0	0.00	15.15	8	781	1.02%
2023/06/13	38	14.94	23	14.90	14.90	15	779	1.92%
2023/06/12	2	14.75	2.4	14.82	14.75	-0.4	775	-0.05%
2023/06/07	1	15.05	0	0.00	15.00	1	793	0.13%
2023/06/06	1	14.90	0.9	14.98	14.90	0.1	805	0.01%
2023/06/05	1	15.00	2.6	14.92	14.95	-1.6	830	-0.20%
2023/06/01	4	14.56	3.7	14.69	14.55	0.3	826	0.04%
2023/05/31	38	14.63	1	14.55	14.65	37	839	4.40%
2023/05/29	1	14.50	1.2	14.61	14.60	-0.2	845	-0.02%
2023/05/26	4	14.23	4.1	14.36	14.30	-0.1	855	-0.01%
2023/05/25	0	0.00	0	14.55	14.35	0	884	0.00%
2023/05/24	28	14.60	1	14.45	14.55	27	910	2.96%
2023/05/23	2	14.53	0	0.00	14.40	2	928	0.22%
2023/05/22	0	0.00	75	14.13	14.20	-75	965	-7.77%
2023/05/19	10	14.12	0	0.00	14.05	10	1,007	0.99%
2023/05/18	12	14.04	0.2	14.10	14.00	11.8	1,094	1.08%
2023/05/17	148	14.08	0	14.20	14.05	148	1,097	13.49%	大買/鉅額交易
2023/05/16	34	13.96	0	0.00	14.00	34	1,099	3.09%
2023/05/15	3	13.60	0.4	13.74	13.60	2.6	1,102	0.23%
2023/05/12	1	13.50	0.2	13.69	13.70	0.8	1,139	0.07%
2023/05/11	9	13.71	8.5	13.84	13.60	0.5	1,179	0.04%
2023/05/10	1	14.00	0.9	14.11	14.00	0.1	1,202	0.01%
2023/05/09	4	14.05	3.9	14.15	14.00	0.1	1,219	0.01%
2023/05/08	1	14.25	0.7	14.38	14.20	0.3	1,234	0.02%
2023/05/05	2	14.25	0.4	14.35	14.20	1.6	1,278	0.12%
2023/05/04	2	14.18	2.2	14.24	14.20	-0.2	1,422	-0.01%
2023/05/03	9	14.12	4.9	14.23	14.20	4.1	1,477	0.28%
2023/05/02	0	0.00	0.1	14.35	14.30	-0.1	1,495	-0.01%
2023/04/28	1	14.35	0.3	14.48	14.25	0.7	1,497	0.05%
2023/04/27	2	14.13	0.8	14.12	14.05	1.2	1,495	0.08%
2023/04/26	45	14.06	4.1	14.08	14.15	40.9	1,492	2.74%
2023/04/25	13	14.38	7.1	14.45	14.20	5.9	1,483	0.40%
2023/04/24	0	0.00	0.3	14.84	14.70	-0.3	1,472	-0.02%
2023/04/21	4	14.84	3.5	15.00	14.85	0.5	1,471	0.03%
2023/04/20	9	15.10	5.1	15.24	15.05	3.9	1,460	0.27%
2023/04/19	31	15.47	4	15.58	15.50	27	1,454	1.86%
2023/04/18	7	15.70	7	15.72	15.70	0	1,443	0.00%
2023/04/14	0	0.00	0.5	15.55	15.35	-0.5	1,386	-0.03%
2023/04/13	7	15.35	7.5	15.60	15.35	-0.5	1,378	-0.03%
2023/04/12	7	15.67	0	0.00	15.70	7	1,355	0.52%
2023/04/11	2	15.00	0	0.00	15.10	2	1,302	0.15%
2023/03/29	2	15.03	1	15.12	14.90	1	1,277	0.08%
2023/03/28	0	0.00	1	15.18	15.05	-1	1,280	-0.08%
2023/03/23	1	15.30	0.3	15.40	15.20	0.7	1,269	0.06%
2023/03/22	1	15.00	2.3	14.99	15.00	-1.3	1,260	-0.10%
2023/03/21	0	0.00	0	15.19	14.95	0	1,259	0.00%
2023/03/20	0	0.00	0.4	15.03	14.90	-0.4	1,258	-0.03%
2023/03/17	0	0.00	0.1	14.84	14.80	-0.1	1,258	0.00%
2023/03/16	5	14.52	8.2	14.66	14.35	-3.2	1,258	-0.25%
2023/03/15	3	14.88	25.5	14.83	14.80	-22.5	1,252	-1.80%
2023/03/14	7	14.84	15	14.87	14.85	-8	1,260	-0.64%
2023/03/13	7	14.93	13.6	14.98	15.00	-6.6	1,271	-0.52%
2023/03/10	3	15.22	10.9	15.24	15.10	-7.9	1,280	-0.62%
2023/03/09	5	15.75	1.7	15.71	15.55	3.3	1,276	0.25%
2023/03/08	18	15.73	1.2	15.72	15.70	16.8	1,267	1.33%
2023/03/07	6	15.55	0	0.00	15.55	6	1,243	0.48%
2023/03/06	39	15.45	4.8	15.47	15.40	34.2	1,231	2.78%
2023/03/03	5	15.29	7.7	15.32	15.35	-2.7	1,223	-0.22%
2023/03/02	4	15.29	6	15.26	15.20	-2	1,209	-0.17%
2023/03/01	5	15.17	13	15.13	15.15	-8	1,207	-0.66%
2023/02/24	8	15.25	10.4	15.31	15.15	-2.4	1,204	-0.20%
2023/02/23	2	15.45	2	15.45	15.40	0	1,192	0.00%
2023/02/22	3	15.37	27	15.24	15.50	-24	1,171	-2.05%
2023/02/21	6	15.48	11	15.50	15.45	-5	1,166	-0.43%
2023/02/20	11	15.44	9	15.43	15.70	2	1,163	0.17%
2023/02/17	5	15.40	6	15.22	15.45	-1	1,138	-0.09%
2023/02/16	0	15.25	1	14.96	15.25	-1	1,104	-0.09%
2023/02/15	9	14.50	7.1	14.58	14.55	1.9	1,033	0.19%
2023/02/14	4	14.55	4.2	14.58	14.55	-0.2	1,034	-0.02%
2023/02/13	12	14.44	18	14.39	14.45	-6	1,120	-0.54%
2023/02/10	7	14.60	17	14.75	14.40	-10	1,126	-0.89%
2023/02/09	1	15.05	3	14.98	14.90	-2	1,101	-0.18%
2023/02/08	5	14.92	9	14.88	15.05	-4	1,068	-0.37%
2023/02/07	1	14.75	1	14.80	14.75	0	1,045	0.00%
2023/02/06	3	14.78	3	14.80	14.80	0	1,095	0.00%
2023/02/03	3	15.05	12	14.95	15.05	-9	1,081	-0.83%
2023/02/02	2	15.15	1	15.00	15.10	1	1,040	0.10%
2023/02/01	2	14.70	7	14.23	14.70	-5	900	-0.56%
2023/01/31	13	13.48	10.8	13.92	13.95	2.2	852	0.26%
2023/01/30	1	13.30	6.5	13.31	13.25	-5.5	835	-0.66%
2023/01/17	1	13.05	0.7	13.12	13.05	0.3	835	0.04%
2023/01/16	2	13.05	1.8	13.12	13.05	0.2	837	0.03%
2023/01/13	2	13.20	1.7	13.30	13.15	0.3	837	0.03%
2023/01/12	1	13.35	0.3	13.45	13.35	0.7	838	0.08%
2023/01/11	3	13.48	0	13.50	13.45	3	837	0.35%
2023/01/10	1	13.40	1.3	13.46	13.30	-0.3	836	-0.04%
2023/01/09	3	13.48	0.8	13.56	13.45	2.2	838	0.26%
2023/01/06	0	0.00	0.3	13.37	13.25	-0.3	848	-0.03%
2023/01/05	1	13.05	18.1	13.07	13.05	-17.1	872	-1.95%
2023/01/04	1	13.00	1	13.06	12.95	0	877	-0.01%
2023/01/03	2	12.95	11.1	12.89	13.05	-9.1	888	-1.03%
2022/12/30	0	0.00	0.6	13.12	12.95	-0.6	889	-0.07%
2022/12/29	3	12.98	5	13.00	12.95	-2	892	-0.22%
2022/12/28	3	13.17	28	13.13	13.10	-25	897	-2.79%
2022/12/27	1	13.45	0.6	13.48	13.40	0.4	902	0.04%
2022/12/26	0	0.00	5.5	13.29	13.35	-5.5	909	-0.61%
2022/12/23	3	13.18	23.1	13.16	13.20	-20.1	928	-2.17%
2022/12/22	0	0.00	7	13.39	13.40	-7	943	-0.74%
2022/12/21	3	13.27	24.4	13.22	13.20	-21.4	973	-2.20%
2022/12/20	2	13.25	10.3	13.53	13.20	-8.3	981	-0.84%
2022/12/19	1	13.65	4.5	13.61	13.60	-3.5	1,007	-0.35%
2022/12/16	2	13.70	21.9	13.68	13.70	-19.9	1,015	-1.96%
2022/12/15	2	14.03	8.7	13.94	14.05	-6.7	1,016	-0.66%
2022/12/14	25	13.98	10.7	13.92	13.85	14.3	1,022	1.39%
2022/12/13	0	0.00	0.1	13.95	13.75	-0.1	1,023	-0.01%
2022/12/12	1	13.95	1.3	14.07	13.90	-0.3	1,022	-0.03%
2022/12/09	0	0.00	0.1	14.34	14.20	-0.1	1,032	-0.01%
2022/12/08	1	14.30	1	14.05	14.30	0	1,040	0.00%
2022/12/07	2	14.15	1.1	14.22	14.05	0.9	1,045	0.08%
2022/12/06	5	14.42	4.4	14.64	14.35	0.6	1,049	0.06%
2022/12/05	1	14.85	2.5	14.87	14.75	-1.5	1,047	-0.14%
2022/12/02	8	14.91	12.5	14.85	14.90	-4.5	1,039	-0.44%
2022/12/01	10	14.42	14.2	14.49	14.55	-4.2	1,033	-0.41%
2022/11/30	0	0.00	0	14.13	14.25	0	1,031	0.00%
2022/11/29	0	0.00	0.3	13.80	13.95	-0.3	1,035	-0.03%
2022/11/28	1	13.85	8.7	13.85	13.85	-7.7	1,038	-0.74%
2022/11/25	9	14.01	0.2	14.05	13.95	8.8	1,045	0.84%
2022/11/24	6	14.10	0	14.15	14.15	6	1,045	0.57%
2022/11/23	7	14.09	4	14.05	14.05	3	1,044	0.29%
2022/11/22	12	14.01	0	0.00	14.00	12	1,047	1.15%
2022/11/21	24	14.14	0.7	14.16	14.00	23.3	1,053	2.22%
2022/11/18	13	14.35	1.1	14.33	14.30	11.9	1,056	1.13%
2022/11/17	17	14.42	0	0.00	14.45	17	1,050	1.62%
2022/11/16	16	14.19	29.3	14.10	14.15	-13.3	1,038	-1.28%
2022/11/15	8	14.06	6.1	13.94	14.15	1.9	1,028	0.18%
2022/11/14	35	13.90	2.6	13.93	13.95	32.4	1,020	3.18%
2022/11/11	8	13.86	3.6	14.10	13.70	4.4	1,020	0.43%
2022/11/10	0	0.00	4.1	13.72	13.85	-4.1	1,005	-0.41%
2022/11/09	6.5	13.99	6.2	13.94	13.95	0.4	1,002	0.04%
2022/11/08	2	13.60	1.4	13.68	13.50	0.6	923	0.06%
2022/11/07	0	0.00	5	13.55	13.55	-5	934	-0.54%
2022/11/04	5	13.45	0	13.40	13.50	5	943	0.53%
2022/11/03	0	0.00	0.2	13.10	13.25	-0.2	952	-0.02%
2022/11/02	2	13.23	1.7	13.31	13.15	0.3	963	0.03%
2022/11/01	7	13.07	5.7	13.01	13.10	1.3	938	0.14%
2022/10/31	5	12.91	2.4	12.91	12.90	2.6	956	0.28%
2022/10/28	1	12.70	1.4	12.85	12.65	-0.4	1,020	-0.03%
2022/10/27	4	12.88	0	12.95	13.00	4	1,066	0.37%
2022/10/26	30	12.75	0.2	12.89	12.70	29.8	1,088	2.74%
2022/10/25	53	12.80	1.3	12.78	12.65	51.7	1,102	4.69%
2022/10/24	32	12.94	2.2	12.94	12.75	29.8	1,110	2.68%
2022/10/21	0	0.00	0.1	12.70	12.65	-0.1	1,123	0.00%
2022/10/20	1	12.50	0.7	12.56	12.55	0.3	1,133	0.02%
2022/10/19	12	12.76	1.2	12.87	12.65	10.8	1,144	0.94%
2022/10/18	18	12.85	0.6	12.80	12.85	17.4	1,148	1.52%
2022/10/17	5	12.45	0.5	12.75	12.70	4.5	1,163	0.38%
2022/10/14	14	12.66	3.2	12.56	12.65	10.8	1,178	0.92%
2022/10/13	6	12.21	7.1	12.29	11.85	-1.1	1,179	-0.09%
2022/10/12	3	12.75	14.5	12.73	12.75	-11.5	1,162	-0.99%
2022/10/11	5	12.97	4.7	13.03	12.95	0.3	1,166	0.02%
2022/10/07	0	0.00	1.7	13.48	13.45	-1.7	1,169	-0.14%
2022/10/06	2	13.48	1.6	13.59	13.50	0.4	1,181	0.03%
2022/10/05	15	13.56	1.2	13.56	13.45	13.8	1,191	1.16%
2022/10/04	7	13.27	3.2	13.25	13.30	3.8	1,203	0.32%
2022/10/03	0	0.00	2.3	12.67	12.95	-2.3	1,211	-0.19%
2022/09/30	4	12.60	0.6	12.74	12.90	3.4	1,230	0.28%
2022/09/29	4	12.74	6.4	12.80	12.85	-2.4	1,247	-0.20%
2022/09/28	31	12.61	12	12.90	12.35	19	1,254	1.51%
2022/09/27	12	13.25	13	13.32	13.30	-1	1,240	-0.08%
2022/09/26	13	13.97	19.4	13.87	13.35	-6.4	1,257	-0.50%
2022/09/23	11	14.63	2.9	14.74	14.55	8.1	1,268	0.64%
2022/09/22	11	14.57	8.5	14.57	14.75	2.5	1,292	0.20%
2022/09/21	1	14.85	16.1	14.81	14.80	-15.1	1,288	-1.17%
2022/09/20	3	15.03	0.5	15.09	14.95	2.5	1,295	0.19%
2022/09/19	4	14.88	1.7	15.02	14.85	2.3	1,304	0.18%
2022/09/16	1	15.05	7.8	15.08	14.85	-6.8	1,316	-0.51%
2022/09/15	1	15.35	14	15.26	15.30	-13	1,327	-0.98%
2022/09/14	1	15.05	11.7	15.12	15.15	-10.7	1,346	-0.79%
2022/09/13	0	0.00	0.3	15.30	15.15	-0.3	1,369	-0.02%
2022/09/12	1	15.15	0.7	15.37	15.10	0.3	1,396	0.02%
2022/09/08	0	0.00	0.1	14.85	14.90	-0.1	1,433	-0.01%
2022/09/07	26	14.75	33.9	14.69	14.65	-7.9	1,461	-0.54%
2022/09/06	1	15.05	20.5	15.03	15.00	-19.5	1,464	-1.33%
2022/09/05	5	15.24	34.1	15.30	15.15	-29.1	1,486	-1.96%
2022/09/02	1	15.60	1.1	15.66	15.55	-0.1	1,490	0.00%
2022/09/01	4	15.73	23.8	15.80	15.70	-19.8	1,503	-1.32%
2022/08/31	5	16.00	1	15.95	16.00	4	1,498	0.27%
2022/08/30	2	15.78	15.7	15.73	15.85	-13.7	1,502	-0.91%
2022/08/29	0	0.00	5.5	15.62	15.65	-5.5	1,504	-0.36%
2022/08/26	1	16.15	15	16.20	16.15	-14	1,501	-0.93%
2022/08/25	1	16.05	0.1	16.23	16.00	0.9	1,497	0.06%
2022/08/24	0	0.00	0.6	16.16	15.85	-0.6	1,504	-0.04%
2022/08/23	1	15.95	0.6	16.06	15.85	0.4	1,558	0.02%
2022/08/22	2	16.30	2.3	16.41	16.20	-0.3	1,578	-0.02%
2022/08/19	3	16.55	0.1	16.45	16.55	2.9	1,578	0.18%
2022/08/18	1	16.00	4.4	16.00	16.20	-3.4	1,566	-0.22%
2022/08/17	0	0.00	0.4	16.31	16.10	-0.4	1,562	-0.02%
2022/08/16	0	0.00	0.4	16.30	16.25	-0.4	1,562	-0.02%
2022/08/15	2	16.15	13	16.17	16.15	-11	1,564	-0.70%
2022/08/12	12	15.73	3.1	15.81	15.85	8.9	1,560	0.57%
2022/08/11	1	15.35	10.6	15.41	15.40	-9.6	1,547	-0.62%
2022/08/10	4	15.15	15.8	15.08	15.10	-11.8	1,543	-0.77%
2022/08/09	22	15.36	5.6	15.40	15.25	16.4	1,542	1.07%
2022/08/08	7	15.61	6.7	15.66	15.50	0.3	1,536	0.02%
2022/08/05	2	15.88	1.1	15.93	15.90	0.9	1,522	0.06%
2022/08/04	11	15.53	11.8	15.50	15.60	-0.8	1,524	-0.06%
2022/08/03	9	16.63	3.7	16.80	16.60	5.3	1,474	0.36%
2022/08/02	23	16.77	5.1	16.82	16.65	17.9	1,449	1.23%
2022/08/01	27	16.98	0.8	17.15	17.00	26.2	1,436	1.82%
2022/07/29	14	16.92	2.4	16.92	16.90	11.6	1,431	0.81%
2022/07/28	1	16.75	0.7	17.15	16.75	0.3	1,429	0.02%
2022/07/27	0	0.00	2.5	16.70	16.75	-2.5	1,419	-0.18%
2022/07/26	1	16.70	0.6	16.84	16.40	0.4	1,414	0.03%
2022/07/25	3	16.83	3	16.92	16.90	0	1,413	0.00%
2022/07/22	9	16.98	3.2	17.08	16.95	5.8	1,417	0.41%
2022/07/21	11	16.94	0	16.96	17.00	11	1,441	0.76%
2022/07/20	2	16.75	3	16.87	16.75	-1	1,441	-0.07%
2022/07/19	0	0.00	0	16.55	16.55	0	1,461	0.00%
2022/07/18	0	0.00	0.2	16.40	16.35	-0.2	1,467	-0.01%
2022/07/15	6	16.04	12.3	16.01	16.10	-6.3	1,465	-0.43%
2022/07/14	1	15.90	2.2	15.85	15.85	-1.2	1,470	-0.08%
2022/07/13	21	15.59	4	15.53	15.55	17	1,472	1.15%
2022/07/12	4	15.25	8.2	15.26	15.05	-4.2	1,479	-0.29%
2022/07/11	0	0.00	9	15.78	15.80	-9	1,483	-0.61%
2022/07/08	3	16.18	46.6	16.09	16.25	-43.6	1,481	-2.94%
2022/07/07	4	15.49	6.1	15.63	15.85	-2.1	1,472	-0.14%
2022/07/06	13	15.69	5.6	15.66	15.20	7.4	1,461	0.51%
2022/07/05	14	16.02	76.9	15.82	16.00	-62.9	1,480	-4.24%
2022/07/04	28	15.90	37.3	15.87	15.80	-9.3	1,482	-0.63%
2022/07/01	37	16.05	14	16.00	15.40	23	1,481	1.55%
2022/06/30	5	16.62	15.3	16.61	16.45	-10.3	1,455	-0.71%
2022/06/29	0	17.20	23.1	17.23	17.30	-23.1	1,439	-1.61%
2022/06/28	3	17.45	7	17.39	17.35	-4	1,475	-0.27%
2022/06/27	19	17.69	6.2	17.76	17.75	12.8	1,494	0.85%
2022/06/24	104	17.38	21.2	17.23	17.10	82.8	1,502	5.51%	大買/
2022/06/23	45	17.13	8.6	17.13	17.00	36.4	1,529	2.38%
2022/06/22	21	17.08	3.6	17.23	17.00	17.4	1,729	1.01%
2022/06/21	21	17.40	75	17.36	17.85	-54	1,759	-3.07%
2022/06/20	11	17.45	12.5	17.73	17.00	-1.5	1,775	-0.08%
2022/06/17	11	18.19	7.8	18.21	18.10	3.2	1,791	0.18%
2022/06/16	10	19.22	8.6	19.27	18.70	1.4	1,818	0.08%
2022/06/15	4	19.56	8.7	19.55	19.40	-4.7	1,918	-0.25%
2022/06/14	6	19.49	3.7	19.53	19.45	2.3	1,936	0.12%
2022/06/13	3	19.97	2.2	20.07	19.90	0.8	1,919	0.04%
2022/06/10	6	20.68	2.7	20.84	20.60	3.4	1,927	0.17%
2022/06/09	0	0.00	0.1	21.28	21.15	-0.1	1,932	0.00%
2022/06/08	16	21.22	1	21.15	21.15	15	1,952	0.77%
2022/06/07	0	0.00	1	21.50	21.25	-1	2,013	-0.05%
2022/06/06	4	21.65	1	21.45	21.40	3	2,035	0.15%
2022/06/02	0	0.00	2	21.60	21.60	-2	2,090	-0.10%
2022/06/01	0	0.00	20	21.50	21.60	-20	2,140	-0.93%
2022/05/31	4	21.64	5	21.62	21.50	-1	2,156	-0.05%
2022/05/30	9	21.32	0	0.00	21.60	9	2,125	0.42%
2022/05/27	11	20.96	1	20.95	20.90	10	2,114	0.47%
2022/05/26	4	20.70	1	21.05	20.65	3	2,137	0.14%
2022/05/25	39	20.88	1	20.80	20.90	38	2,167	1.75%
2022/05/24	1	20.80	1	20.81	20.50	0	2,219	0.00%
2022/05/23	5	21.20	0.3	21.20	21.05	4.7	2,231	0.21%
2022/05/20	1	21.10	0	21.20	21.10	1	2,259	0.04%
2022/05/19	2	20.73	1.4	21.07	21.20	0.6	2,274	0.03%
2022/05/18	3	21.15	0	0.00	21.10	3	2,291	0.13%
2022/05/17	23	20.71	0.3	20.70	20.90	22.7	2,320	0.98%
2022/05/16	16	20.58	3.3	20.50	20.35	12.7	2,338	0.54%
2022/05/13	12	20.39	2	20.30	20.35	10	2,348	0.43%
2022/05/12	0	0.00	6.4	20.11	19.80	-6.4	2,351	-0.27%
2022/05/11	3	20.32	2.8	20.47	20.20	0.2	2,355	0.01%
2022/05/10	14.1	20.55	35.1	20.57	20.75	-21.1	2,427	-0.87%
2022/05/09	1	20.90	3	21.13	20.80	-2	2,479	-0.08%
2022/05/06	1	21.60	0.3	21.21	21.60	0.7	2,500	0.03%
2022/05/05	5.1	21.70	0	0.00	21.65	5.1	2,516	0.20%
2022/05/04	2	21.65	0	21.50	21.40	2	2,555	0.08%
2022/05/03	1.5	21.12	2	21.18	21.15	-0.5	2,601	-0.02%
2022/04/29	2	21.18	1.1	21.47	21.15	0.9	2,634	0.03%
2022/04/28	4	21.23	3.7	21.16	21.15	0.3	2,672	0.01%
2022/04/27	5	20.92	19.9	20.94	21.10	-14.9	2,749	-0.54%
2022/04/26	5	21.71	33.9	21.78	21.60	-28.9	2,730	-1.06%
2022/04/25	4.1	22.05	5.1	22.12	21.90	-1	2,761	-0.04%
2022/04/22	0	0.00	8.6	22.90	22.90	-8.6	2,759	-0.31%
2022/04/21	0	23.15	4	23.30	23.25	-4	2,810	-0.14%
2022/04/20	0	23.08	0	23.30	23.15	0	2,845	0.00%
2022/04/19	0	23.00	0.2	22.90	23.10	-0.2	2,891	-0.01%
2022/04/18	5.9	22.55	7.5	22.55	22.60	-1.6	2,967	-0.05%
2022/04/15	3	22.85	2.5	22.88	22.80	0.5	2,993	0.02%
2022/04/13	0	0.00	52	23.43	23.55	-52	3,165	-1.64%
2022/04/12	9	22.98	204.2	23.00	23.05	-195.2	3,248	-6.01%	大賣/鉅額交易
2022/04/11	2	23.05	6.3	23.32	23.05	-4.3	3,344	-0.13%
2022/04/07	1	23.65	1.2	23.96	23.60	-0.2	3,776	-0.01%
2022/04/06	1	24.05	2.3	24.09	24.05	-1.3	3,948	-0.03%
2022/04/01	1	24.35	7.6	24.33	24.35	-6.6	4,047	-0.16%
2022/03/31	13	24.47	7.9	24.48	24.45	5.1	4,293	0.12%
2022/03/30	8	25.20	3	25.07	24.85	5	4,757	0.10%
2022/03/29	4	25.16	4	25.19	25.05	0	4,835	0.00%
2022/03/28	93	24.68	9	24.64	24.90	84	4,878	1.72%
2022/03/25	123	25.68	49.9	25.87	25.15	73.1	4,902	1.49%	大買/
2022/03/24	61	24.99	12	25.15	25.30	49	4,738	1.03%
2022/03/23	99	24.93	14.2	24.98	24.95	84.9	4,782	1.77%
2022/03/22	14	24.65	7.1	24.63	24.80	6.9	4,871	0.14%
2022/03/21	16	24.56	19	24.54	24.60	-3	4,929	-0.06%
2022/03/18	18.2	23.97	23	24.03	24.45	-4.8	4,986	-0.10%
2022/03/17	11.2	23.19	11	23.24	23.25	0.2	4,941	0.00%
2022/03/16	16	22.49	6.3	22.50	22.50	9.7	5,031	0.19%
2022/03/15	31	22.50	6.1	22.52	22.35	24.9	5,142	0.48%
2022/03/14	7.1	23.08	24	23.15	23.10	-16.9	5,373	-0.32%
2022/03/11	8	22.74	7.1	22.75	22.90	0.9	5,541	0.02%
2022/03/10	13.2	22.87	13.2	22.90	22.90	0	5,638	0.00%
2022/03/09	8	22.04	73.2	21.96	22.20	-65.2	5,696	-1.14%
2022/03/08	8.2	21.72	19.3	21.81	21.50	-11.1	5,957	-0.19%
2022/03/07	14	22.68	18.6	22.92	22.50	-4.6	7,005	-0.07%
2022/03/04	4	23.89	5.9	23.95	23.70	-1.9	7,698	-0.02%
2022/03/03	8	24.24	3.2	24.28	24.10	4.8	7,897	0.06%
2022/03/02	16	24.08	6	23.78	24.00	10	8,241	0.12%
2022/03/01	3	23.60	11	23.86	23.85	-8	8,361	-0.10%
2022/02/25	2	23.55	2.8	23.67	23.50	-0.8	8,418	-0.01%
2022/02/24	13	23.56	10.7	23.77	23.35	2.3	8,572	0.03%
2022/02/23	5	24.48	1.3	24.47	24.30	3.7	8,919	0.04%
2022/02/22	15	24.32	13.6	24.50	24.35	1.4	9,124	0.01%
2022/02/21	0	0.00	0	25.10	25.00	0	9,283	0.00%
2022/02/18	0	0.00	2	24.95	25.10	-2	9,691	-0.02%
2022/02/17	20.1	25.01	21	25.19	25.00	-0.9	9,801	-0.01%
2022/02/16	3	25.10	3	25.20	25.20	0	10,010	0.00%
2022/02/15	6	24.76	6.3	24.82	24.65	-0.3	10,157	0.00%
2022/02/14	3	24.42	5.2	24.50	24.35	-2.2	10,236	-0.02%
2022/02/11	1	25.25	4.6	25.22	25.25	-3.6	10,412	-0.03%
2022/02/10	5	25.35	44.4	25.29	25.20	-39.4	10,542	-0.37%
2022/02/09	17.2	25.17	1.2	25.08	25.30	16	10,585	0.15%
2022/02/08	1	24.45	1.3	24.57	24.45	-0.3	10,600	0.00%
2022/02/07	7	24.00	15.6	23.84	24.00	-8.6	10,705	-0.08%
2022/01/26	4	23.40	6.1	23.49	23.30	-2.1	11,050	-0.02%
2022/01/25	6	23.57	11.1	23.88	23.40	-5.1	11,241	-0.05%
2022/01/24	24	24.21	7.4	24.21	24.20	16.6	11,341	0.15%
2022/01/21	6	24.77	26	25.03	24.65	-20	11,433	-0.18%
2022/01/20	51	25.41	3	25.05	25.50	48	11,496	0.42%
2022/01/19	4	24.94	67.4	24.91	25.15	-63.4	11,483	-0.55%
2022/01/18	10.2	25.51	9.8	25.41	25.10	0.4	11,543	0.00%
2022/01/17	7.4	25.24	23	25.33	25.50	-15.6	11,564	-0.13%
2022/01/14	32	24.95	27.5	24.74	24.80	4.5	11,597	0.04%
2022/01/13	10	25.25	1.3	25.23	25.15	8.8	11,617	0.08%
2022/01/12	6	25.26	26.3	25.44	25.20	-20.3	11,640	-0.17%
2022/01/11	5	25.38	24.2	25.52	25.25	-19.2	11,662	-0.16%
2022/01/10	5	25.95	4.4	26.09	25.90	0.6	11,660	0.01%
2022/01/07	60.5	26.23	41.4	26.34	26.05	19.1	11,753	0.16%
2022/01/06	5.7	26.81	25.1	26.91	27.00	-19.4	11,772	-0.16%
2022/01/05	11.4	27.32	55.3	27.19	27.10	-43.9	11,815	-0.37%
2022/01/04	50.2	27.58	82.1	27.65	27.55	-31.9	11,843	-0.27%
2022/01/03	25.8	27.64	46.2	27.71	27.85	-20.4	11,828	-0.17%
2021/12/30	16.4	27.45	18	27.51	27.70	-1.6	11,651	-0.01%
2021/12/29	22.4	27.31	6	27.11	27.30	16.4	11,570	0.14%
2021/12/28	11	27.14	5	26.92	26.85	6	11,556	0.05%
2021/12/27	50.5	27.17	313	27.17	27.00	-262.6	11,660	-2.25%	大賣/鉅額交易
2021/12/24	487.7	27.26	62.8	27.13	27.35	425	11,567	3.67%	大買/鉅額交易
2021/12/23	13.2	26.29	15	26.39	26.35	-1.8	11,213	-0.02%
2021/12/22	6	26.23	7.3	25.93	25.90	-1.3	11,372	-0.01%
2021/12/21	11.4	25.93	5.2	25.93	25.80	6.2	11,439	0.05%
2021/12/20	7	25.86	21.4	25.91	25.75	-14.4	11,510	-0.13%
2021/12/17	8	26.17	22.5	26.25	26.05	-14.5	11,611	-0.12%
2021/12/16	1.1	26.41	27.2	26.51	26.80	-26.1	11,789	-0.22%
2021/12/15	6	25.95	27.2	26.31	26.20	-21.2	11,905	-0.18%
2021/12/14	7	25.79	29.4	25.90	25.75	-22.4	12,137	-0.18%
2021/12/13	1.7	26.50	1.4	26.54	26.40	0.3	12,420	0.00%
2021/12/10	10	26.50	19.1	26.54	26.50	-9.1	12,605	-0.07%
2021/12/09	3	26.90	18.8	26.92	26.70	-15.8	12,786	-0.12%
2021/12/08	64.8	27.21	101.1	27.33	27.15	-36.3	12,948	-0.28%	大賣/
2021/12/07	31.5	27.17	29	27.00	27.35	2.5	13,140	0.02%
2021/12/06	12.1	26.64	29.5	26.83	26.60	-17.4	13,635	-0.13%
2021/12/03	14.2	27.10	22.2	27.27	27.00	-7.9	13,941	-0.06%
2021/12/02	41.7	27.35	63.3	27.29	26.95	-21.6	14,271	-0.15%
2021/12/01	309.3	28.22	263.5	28.37	27.80	45.8	14,650	0.31%	大買/大賣/
2021/11/30	147.9	27.83	138.3	27.82	28.10	9.6	14,388	0.07%	大買/大賣/
2021/11/29	33.6	25.66	78.2	25.56	25.55	-44.6	14,168	-0.31%
2021/11/26	48.6	27.06	55.7	26.93	26.60	-7.1	14,466	-0.05%
2021/11/25	32.2	26.75	28	26.62	26.45	4.2	14,563	0.03%
2021/11/24	31.9	26.17	49.1	26.04	26.20	-17.2	14,807	-0.12%
2021/11/23	26	26.46	58.3	26.58	26.15	-32.3	15,772	-0.20%
2021/11/22	182.8	27.38	62.7	27.20	27.30	120.1	16,008	0.75%	大買/鉅額交易
2021/11/19	22.8	26.62	30.7	26.58	26.85	-7.9	16,031	-0.05%
2021/11/18	40	26.24	136.7	26.33	26.10	-96.7	16,273	-0.59%	大賣/
2021/11/17	209.9	26.72	59.1	26.50	26.90	150.7	16,561	0.91%	大買/鉅額交易
2021/11/16	22	25.80	71.5	25.73	25.90	-49.5	16,392	-0.30%
2021/11/15	113.4	25.71	43.6	25.45	25.60	69.8	16,550	0.42%	大買/
2021/11/12	30	24.94	58	24.89	24.55	-28	16,751	-0.17%
2021/11/11	45	25.32	16.5	25.29	25.20	28.5	17,178	0.17%
2021/11/10	64	25.53	132.7	25.43	25.55	-68.7	17,624	-0.39%	大賣/
2021/11/09	28.2	26.26	30	26.31	26.00	-1.8	18,390	-0.01%
2021/11/08	24.6	26.01	17	26.07	25.80	7.5	18,846	0.04%
2021/11/05	14.2	25.77	37.6	25.50	25.85	-23.5	19,553	-0.12%
2021/11/04	36	26.17	39.2	26.08	25.70	-3.2	20,495	-0.02%
2021/11/03	127	26.11	154.4	26.05	25.80	-27.4	22,304	-0.12%	大買/大賣/
2021/11/02	58.5	26.22	51.3	25.79	26.60	7.2	24,642	0.03%
2021/11/01	97.2	26.04	68.1	25.97	25.95	29.1	25,540	0.11%
2021/10/29	25	25.58	45.9	25.56	25.20	-20.9	25,707	-0.08%
2021/10/28	11.1	25.83	29	25.84	26.05	-17.9	25,842	-0.07%
2021/10/27	24.1	25.67	22.4	25.39	25.80	1.7	26,197	0.01%
2021/10/26	13.8	25.56	25.4	25.36	25.10	-11.6	26,488	-0.04%
2021/10/25	14.1	25.46	14.6	25.69	25.70	-0.5	26,635	0.00%
2021/10/22	28.1	25.52	54	25.45	25.45	-25.9	26,950	-0.10%
2021/10/21	35.3	25.55	40.7	25.49	25.05	-5.4	27,283	-0.02%
2021/10/20	22	25.40	22.5	25.30	25.15	-0.5	27,492	0.00%
2021/10/19	25.6	25.49	25	25.32	25.30	0.6	27,842	0.00%
2021/10/18	71.8	24.64	73.4	24.81	24.55	-1.6	28,634	-0.01%
2021/10/15	32.5	24.60	41.3	24.68	24.80	-8.8	29,069	-0.03%
2021/10/14	52.5	23.68	92.7	23.56	23.65	-40.3	29,343	-0.14%
2021/10/13	85	23.88	98.1	23.99	23.70	-13.1	29,746	-0.04%
2021/10/12	23.2	24.57	59.5	24.58	24.35	-36.3	29,981	-0.12%
2021/10/08	55.1	25.57	113	25.79	25.55	-58	30,475	-0.19%	大賣/
2021/10/07	22.5	25.87	60.2	26.00	26.10	-37.7	31,126	-0.12%
2021/10/06	44.5	25.26	148.3	25.43	24.90	-103.8	32,701	-0.32%	大賣/鉅額交易
2021/10/05	135.4	24.48	129.4	24.47	25.65	6	33,514	0.02%	大買/大賣/
2021/10/04	114.9	25.15	147.7	25.14	24.50	-32.8	35,120	-0.09%	大買/大賣/
2021/10/01	23.1	26.02	169.6	25.93	25.85	-146.5	35,406	-0.41%	大賣/鉅額交易
2021/09/30	20.1	26.70	39.1	26.85	27.00	-19	35,605	-0.05%
2021/09/29	78.6	26.67	457.1	26.70	26.30	-378.5	35,968	-1.05%	大賣/鉅額交易
2021/09/28	42.2	27.95	138.3	28.03	28.05	-96.1	36,179	-0.27%	大賣/
2021/09/27	75.2	28.21	111.5	28.60	28.20	-36.3	36,410	-0.10%	大賣/
2021/09/24	40.4	28.84	42.3	28.69	28.55	-1.8	36,463	-0.01%
2021/09/23	36.4	28.61	95.4	28.92	28.20	-58.9	36,408	-0.16%
2021/09/22	141.6	28.57	135.3	28.25	28.30	6.3	36,306	0.02%	大買/大賣/
2021/09/17	209	28.79	277.2	28.90	28.75	-68.2	36,253	-0.19%	大買/大賣/
2021/09/16	97.7	29.18	148	29.19	29.55	-50.3	36,183	-0.14%	大賣/
2021/09/15	251	28.44	301.3	28.45	28.30	-50.3	35,892	-0.14%	大買/大賣/
2021/09/14	172.7	29.16	175.5	29.02	29.05	-2.8	35,759	-0.01%	大買/大賣/
2021/09/13	234	29.11	236.2	29.41	28.90	-2.2	35,654	-0.01%	大買/大賣/
2021/09/10	341	29.82	322	29.70	29.85	19	35,997	0.05%	大買/大賣/
2021/09/09	291.4	29.64	368.3	29.60	30.10	-76.9	36,385	-0.21%	大買/大賣/
2021/09/08	361	28.58	416.8	28.49	28.30	-55.8	36,618	-0.15%	大買/大賣/
2021/09/07	628.7	28.67	641	28.84	28.50	-12.3	36,439	-0.03%	大買/大賣/
2021/09/06	645	29.90	725.3	30.10	29.90	-80.3	36,113	-0.22%	大買/大賣/
2021/09/03	588.5	30.32	472.6	30.27	30.65	115.9	35,579	0.33%	大買/大賣/鉅額交易
2021/09/02	399.1	29.36	430.2	29.50	28.95	-31.1	35,229	-0.09%	大買/大賣/
2021/09/01	267.4	30.13	398.4	30.09	30.50	-131	34,963	-0.37%	大買/大賣/鉅額交易
2021/08/31	568.6	29.81	362.8	29.51	30.45	205.9	34,532	0.60%	大買/大賣/鉅額交易
2021/08/30	271.9	29.13	322.4	29.18	29.15	-50.5	34,421	-0.15%	大買/大賣/
2021/08/27	228.8	29.17	340.8	29.36	28.65	-112	34,102	-0.33%	大買/大賣/鉅額交易
2021/08/26	276.7	29.17	74.3	28.85	29.30	202.4	33,124	0.61%	大買/鉅額交易
2021/08/25	180.6	28.77	116.6	28.57	28.55	63.9	32,777	0.20%	大買/大賣/
2021/08/24	276.6	28.11	384.4	28.35	27.95	-107.7	32,487	-0.33%	大買/大賣/鉅額交易
2021/08/23	427.5	27.83	117	27.38	28.60	310.5	32,099	0.97%	大買/大賣/鉅額交易
2021/08/20	192.6	25.88	199	26.03	26.50	-6.4	31,797	-0.02%	大買/大賣/
2021/08/19	360.1	26.08	406.2	26.39	25.50	-46.1	31,611	-0.15%	大買/大賣/
2021/08/18	223.4	25.22	196.5	25.14	26.90	26.9	31,672	0.09%	大買/大賣/
2021/08/17	442	25.85	422.1	26.13	25.05	19.9	31,361	0.06%	大買/大賣/
2021/08/16	467.1	25.72	754.3	25.81	25.85	-287.2	30,920	-0.93%	大買/大賣/鉅額交易
2021/08/13	672.7	27.77	694.4	27.82	26.85	-21.7	30,425	-0.07%	大買/大賣/
2021/08/12	487.3	27.89	491.4	27.89	28.05	-4.1	29,558	-0.01%	大買/大賣/
2021/08/11	652	28.17	954.7	28.14	27.40	-302.7	29,119	-1.04%	大買/大賣/鉅額交易
2021/08/10	1,244.2	29.50	1,497.5	29.46	29.30	-253.4	28,381	-0.89%	大買/大賣/鉅額交易
2021/08/09	2,007.8	30.60	1,641.8	30.60	29.85	366	27,503	1.33%	大買/大賣/鉅額交易
2021/08/06	1,429.6	30.56	1,509.6	30.56	29.35	-80.1	25,670	-0.31%	大買/大賣/
2021/08/05	745.6	29.81	478.5	29.28	31.15	267.1	23,188	1.15%	大買/大賣/鉅額交易
2021/08/04	323	28.15	386.2	28.07	28.35	-63.2	22,281	-0.28%	大買/大賣/
2021/08/03	177.3	27.80	226.4	27.60	28.00	-49.1	22,117	-0.22%	大買/大賣/
2021/08/02	423.4	27.53	348.6	27.51	27.20	74.8	22,141	0.34%	大買/大賣/
2021/07/30	582.3	27.24	241	27.07	26.65	341.3	21,909	1.56%	大買/大賣/鉅額交易
2021/07/29	154.1	26.35	210	26.71	26.20	-55.9	21,642	-0.26%	大買/大賣/
2021/07/28	490	25.98	593	25.67	26.20	-103	21,511	-0.48%	大買/大賣/鉅額交易
2021/07/27	490.1	28.17	440.2	27.88	27.05	49.9	21,360	0.23%	大買/大賣/
2021/07/26	450.2	28.23	446.9	28.21	28.15	3.3	21,094	0.02%	大買/大賣/
2021/07/23	321.9	27.79	457	27.79	28.10	-135.1	21,018	-0.64%	大買/大賣/鉅額交易
2021/07/22	932	28.18	1,151.1	28.39	27.80	-219.1	20,792	-1.05%	大買/大賣/鉅額交易
2021/07/21	1,081.3	27.39	754	27.33	27.55	327.3	20,057	1.63%	大買/大賣/鉅額交易
2021/07/20	424	26.84	862.4	26.90	26.65	-438.4	19,848	-2.21%	大買/大賣/鉅額交易
2021/07/19	1,002.6	26.95	498	26.75	27.00	504.6	19,639	2.57%	大買/大賣/鉅額交易
2021/07/16	510.4	26.11	586.7	26.12	26.45	-76.3	19,323	-0.39%	大買/大賣/
2021/07/15	904.7	25.67	666.6	25.66	26.20	238.1	19,163	1.24%	大買/大賣/鉅額交易
2021/07/14	697.7	25.87	1,026.5	25.93	25.30	-328.8	18,720	-1.76%	大買/大賣/鉅額交易
2021/07/13	563.6	28.16	259.1	27.83	27.35	304.5	18,262	1.67%	大買/大賣/鉅額交易
2021/07/12	472.4	25.70	260.8	25.54	26.40	211.6	16,717	1.27%	大買/大賣/鉅額交易
2021/07/09	639.4	24.03	14,353.9	23.88	24.00	-13,714.5	15,872	-86.40%	大買/大賣/鉅額交易
2021/07/08	15,025	23.20	1,169.1	23.17	23.20	13,855.9	14,274	97.07%	大買/大賣/鉅額交易
2021/07/07	182.4	20.86	33	20.68	21.10	149.4	13,999	1.07%	大買/鉅額交易
2021/07/06	78.8	20.50	8.7	20.39	20.40	70.1	13,812	0.51%
2021/07/05	21.2	20.43	16.1	20.48	20.65	5.1	13,568	0.04%
2021/07/02	13.8	19.85	19	19.65	19.85	-5.2	13,896	-0.04%
2021/07/01	5.4	19.30	4.8	19.42	19.40	0.6	14,443	0.00%
2021/06/30	1.2	19.43	15	19.48	19.50	-13.8	14,510	-0.10%
2021/06/29	9	19.26	7.7	19.48	19.20	1.3	14,458	0.01%
2021/06/28	5.8	19.44	38	19.49	19.65	-32.2	14,351	-0.22%
2021/06/25	23.1	19.46	0.1	19.35	19.05	23	14,312	0.16%
2021/06/24	5.7	19.00	31.2	18.91	19.30	-25.5	14,589	-0.17%
2021/06/23	99	18.82	2	18.90	18.95	97	14,571	0.67%
2021/06/22	17.8	18.50	17.1	18.57	18.45	0.7	14,656	0.00%
2021/06/21	201.4	19.53	166.9	19.61	18.50	34.6	14,558	0.24%	大買/大賣/
2021/06/18	96	20.03	112.4	20.13	19.45	-16.4	14,066	-0.12%	大賣/
2021/06/17	105.7	19.76	81.4	20.03	20.80	24.3	13,399	0.18%	大買/
2021/06/16	56.2	19.11	66	18.96	19.00	-9.8	12,572	-0.08%
2021/06/15	79.3	18.97	52	18.91	18.90	27.3	12,434	0.22%
2021/06/11	1.1	18.84	41	18.89	18.85	-40	12,411	-0.32%
2021/06/10	23	18.81	29.5	18.90	18.80	-6.6	12,326	-0.05%
2021/06/09	20.6	18.71	67	18.59	18.80	-46.4	11,896	-0.39%
2021/06/08	28.1	18.30	0	0.00	18.40	28.1	11,693	0.24%
2021/06/07	55	18.02	30	18.17	17.70	25	11,709	0.21%
2021/06/04	12	18.10	10	18.04	18.05	2	11,394	0.02%
2021/06/03	3	18.03	18	17.97	18.00	-15	11,377	-0.13%
2021/06/02	39	17.77	19.4	17.95	17.80	19.6	11,354	0.17%
2021/06/01	35.9	18.09	2	17.90	17.85	33.9	11,327	0.30%
2021/05/31	0.2	17.45	6	17.62	17.40	-5.9	11,239	-0.05%
2021/05/28	37.7	17.48	45.1	17.35	17.50	-7.4	11,235	-0.07%
2021/05/27	11.1	16.84	5	16.60	17.05	6.1	11,157	0.05%
2021/05/26	68.1	17.05	98.4	17.26	16.85	-30.4	11,189	-0.27%
2021/05/25	21.3	16.66	31.9	16.57	16.60	-10.6	10,914	-0.10%
2021/05/24	28.7	16.11	22.4	16.22	16.25	6.2	10,951	0.06%
2021/05/21	5	15.70	4.5	15.86	15.60	0.5	10,934	0.00%
2021/05/20	13	15.65	20	15.80	15.35	-7	11,253	-0.06%
2021/05/19	54.5	15.61	39.9	15.60	16.05	14.6	11,316	0.13%
2021/05/18	2	14.47	5	14.90	14.90	-3	11,332	-0.03%
2021/05/17	46.4	14.17	60	14.12	13.55	-13.6	11,593	-0.12%
2021/05/14	52.1	15.34	19.8	15.33	15.05	32.4	11,474	0.28%
2021/05/13	58.2	15.50	59.9	15.54	15.30	-1.7	11,425	-0.02%
2021/05/12	18.3	17.08	23.8	17.17	16.35	-5.5	11,225	-0.05%
2021/05/11	18.7	18.39	42.1	18.44	18.15	-23.4	11,028	-0.21%
2021/05/10	27.5	18.70	30.3	18.76	19.20	-2.8	10,942	-0.03%
2021/05/07	10.6	18.23	10	17.99	18.50	0.6	10,759	0.01%
2021/05/06	15.2	17.10	34	17.20	16.85	-18.8	10,719	-0.18%
2021/05/05	11	17.50	24.4	17.49	17.20	-13.4	10,680	-0.13%
2021/05/04	20.9	17.26	23.6	17.68	17.70	-2.7	10,660	-0.03%
2021/05/03	20.3	18.62	20.7	18.66	18.35	-0.4	10,488	0.00%
2021/04/29	57	19.25	54.3	19.16	18.85	2.7	10,435	0.03%
2021/04/28	31.6	19.18	33.6	19.19	19.60	-2	10,339	-0.02%
2021/04/27	5	19.05	10.5	19.06	19.05	-5.5	10,446	-0.05%
2021/04/26	45.5	19.42	30.6	19.52	19.50	14.8	10,486	0.14%
2021/04/23	23.1	18.70	18.4	18.49	18.95	4.7	10,331	0.05%
2021/04/22	30.5	18.61	33.4	18.55	18.10	-3	10,438	-0.03%
2021/04/21	30.8	19.02	28.9	19.05	19.00	2	11,121	0.02%
2021/04/20	15.2	18.94	39.5	19.00	19.05	-24.3	11,229	-0.22%
2021/04/19	79.2	19.10	38.8	18.98	18.85	40.5	11,325	0.36%
2021/04/16	10.3	18.40	15.1	18.49	18.65	-4.8	11,180	-0.04%
2021/04/15	19	17.91	16	17.82	18.05	3	11,092	0.03%
2021/04/14	8.2	17.35	48	18.06	17.60	-39.8	11,089	-0.36%
2021/04/13	35.5	18.62	71.3	18.51	18.15	-35.8	11,094	-0.32%
2021/04/12	92	18.66	12.3	18.58	18.45	79.7	11,003	0.72%
2021/04/09	144.2	18.50	35.6	18.42	18.20	108.6	10,957	0.99%	大買/鉅額交易
2021/04/08	91.2	18.82	512.2	19.04	18.90	-421	10,753	-3.91%	大賣/鉅額交易
2021/04/07	7,121.7	17.83	110	17.81	18.45	7,011.6	9,992	70.17%	大買/大賣/鉅額交易
2021/04/06	37.4	16.75	59.1	16.40	16.80	-21.6	9,169	-0.24%
2021/04/01	0	0.00	2	15.98	16.10	-2	9,004	-0.02%
2021/03/31	39	16.07	248.7	16.10	16.05	-209.7	9,079	-2.31%	大賣/鉅額交易
2021/03/30	5.7	16.11	8.1	16.16	16.15	-2.4	9,048	-0.03%
2021/03/29	1,177.1	17.64	933.2	17.34	16.50	244	8,930	2.73%	大買/大賣/鉅額交易
2021/03/26	12	16.37	12.5	16.39	16.45	-0.5	8,460	-0.01%
2021/03/25	20.8	16.20	26.4	16.30	16.15	-5.6	8,444	-0.07%
2021/03/24	19.2	16.13	55	16.15	16.10	-35.8	8,306	-0.43%
2021/03/23	33.7	15.88	30.8	15.94	15.85	2.9	8,273	0.04%
2021/03/22	26	16.41	1.6	16.52	16.40	24.4	8,191	0.30%
2021/03/19	12	15.95	64.3	16.13	16.25	-52.3	8,094	-0.65%
2021/03/18	3.5	16.24	18.7	16.26	16.25	-15.3	8,125	-0.19%
2021/03/17	0.7	15.90	23	15.99	16.00	-22.3	8,179	-0.27%
2021/03/16	1	15.90	0	0.00	15.85	1	8,235	0.01%
2021/03/15	21.6	15.90	0.2	15.95	15.85	21.4	8,432	0.25%
2021/03/12	0.2	15.55	0	0.00	15.70	0.2	8,564	0.00%
2021/03/11	26.2	15.38	32.1	15.47	15.45	-6	8,905	-0.07%
2021/03/10	10	15.30	20	15.22	15.10	-10	9,136	-0.11%
2021/03/09	6.5	14.75	14.2	14.86	14.85	-7.7	9,208	-0.08%
2021/03/08	7.1	14.99	6.6	15.06	15.15	0.5	9,490	0.01%
2021/03/05	5	15.09	5.7	15.20	15.10	-0.7	9,625	-0.01%
2021/03/04	16	15.52	7.2	15.57	15.40	8.8	9,804	0.09%
2021/03/03	52	15.79	13	15.54	15.70	39	9,899	0.39%
2021/03/02	47	15.76	45.4	16.36	15.75	1.6	9,876	0.02%
2021/02/26	18.1	15.84	60.6	15.63	16.05	-42.5	9,941	-0.43%
2021/02/25	75.1	15.86	6	15.83	15.80	69.1	10,284	0.67%
2021/02/24	45	16.08	30.6	16.16	15.75	14.4	10,344	0.14%
2021/02/23	14	16.08	13	16.16	16.10	1	10,691	0.01%
2021/02/22	49.6	16.16	115.8	16.20	16.10	-66.2	10,581	-0.63%	大賣/
2021/02/19	20	15.73	51.2	15.53	15.60	-31.2	10,255	-0.30%
2021/02/18	148.6	15.28	119.4	15.27	15.30	29.1	10,124	0.29%	大買/大賣/
2021/02/17	86.2	14.81	117.2	14.92	15.30	-31	9,965	-0.31%	大賣/
2021/02/05	12.4	13.99	3	13.95	13.95	9.4	9,622	0.10%
2021/02/04	8.6	14.01	6	14.10	13.85	2.6	9,606	0.03%
2021/02/03	24	13.91	24.3	14.01	13.90	-0.2	9,550	0.00%
2021/02/02	3	13.85	4	13.88	13.80	-1	9,551	-0.01%
2021/02/01	21.8	13.45	21.7	13.40	13.55	0.1	9,597	0.00%
2021/01/29	1	14.20	1.5	14.12	13.80	-0.5	9,543	-0.01%
2021/01/28	10.2	14.27	9.5	14.24	14.25	0.7	9,444	0.01%
2021/01/27	0.6	13.85	6	13.83	13.90	-5.4	9,261	-0.06%
2021/01/26	2	14.15	2	14.20	14.00	0	9,212	0.00%
2021/01/25	3.2	14.11	68	14.33	14.25	-64.8	9,146	-0.71%
2021/01/22	146.8	14.77	5	14.68	14.50	141.8	9,103	1.56%	大買/鉅額交易
2021/01/21	32	14.64	232	14.51	14.35	-200	9,046	-2.21%	大賣/鉅額交易
2021/01/20	260.1	14.88	292.9	14.87	14.35	-32.7	8,951	-0.37%	大買/大賣/
2021/01/19	199.5	14.86	17.1	14.97	15.10	182.4	8,694	2.10%	大買/鉅額交易
2021/01/18	45.5	14.40	43	14.39	14.50	2.5	8,591	0.03%
2021/01/15	52.9	15.25	280.7	15.34	15.00	-227.8	8,613	-2.65%	大賣/鉅額交易
2021/01/14	343	16.12	167.7	16.02	16.00	175.3	8,441	2.08%	大買/大賣/鉅額交易
2021/01/13	49.2	15.09	8.1	15.15	15.55	41.1	7,538	0.55%
2021/01/12	141.1	14.88	99	15.04	14.50	42.1	7,235	0.58%	大買/
2021/01/11	26	14.69	4	14.70	14.80	22	6,975	0.32%
2021/01/08	4	14.25	4	14.30	14.25	0	6,834	0.00%
2021/01/07	6	14.60	21	14.55	14.55	-15	6,790	-0.22%
2021/01/06	69	14.44	105	14.34	14.10	-36	6,719	-0.54%	大賣/
2021/01/05	8.7	14.65	23.2	14.81	14.90	-14.5	6,538	-0.22%
2021/01/04	228.9	14.52	210	14.52	14.55	18.9	6,416	0.29%	大買/大賣/
2020/12/31	110.5	14.23	0.1	14.15	14.25	110.4	6,307	1.75%	大買/鉅額交易
2020/12/30	42	14.15	0.2	14.20	14.05	41.8	6,261	0.67%
2020/12/29	57	14.11	57.5	14.49	14.10	-0.5	6,232	-0.01%
2020/12/28	7.1	14.15	7	14.20	14.35	0.1	6,224	0.00%
2020/12/25	66.9	14.29	17	14.13	14.20	49.9	6,165	0.81%
2020/12/24	60	13.99	8	13.90	13.95	52	6,046	0.86%
2020/12/22	12	13.73	12	13.78	13.50	0	6,020	0.00%
2020/12/21	46	13.70	45.7	13.76	13.65	0.3	6,003	0.01%
2020/12/18	12.3	13.82	32.7	14.02	13.80	-20.4	5,951	-0.34%
2020/12/17	17	14.16	24.1	14.19	14.15	-7.1	5,882	-0.12%
2020/12/16	0	14.00	0.3	14.20	14.10	-0.3	5,860	-0.01%
2020/12/15	8	13.99	1.3	14.28	14.00	6.7	5,830	0.12%
2020/12/14	2.3	14.30	241	14.38	14.35	-238.7	5,774	-4.13%	大賣/鉅額交易
2020/12/11	200	13.95	0	14.21	13.85	200	5,674	3.52%	大買/鉅額交易
2020/12/10	18	14.50	4.2	14.61	14.40	13.8	5,542	0.25%
2020/12/09	5.7	14.79	7	14.88	14.95	-1.3	5,392	-0.02%
2020/12/08	4.3	14.41	12.3	14.46	14.40	-8.1	5,187	-0.16%
2020/12/07	294	14.34	247.7	14.49	14.55	46.3	5,049	0.92%	大買/大賣/
2020/12/04	4	13.51	344.9	13.68	13.70	-340.9	4,674	-7.29%	大賣/鉅額交易
2020/12/03	70	13.13	17	13.25	13.10	53	4,405	1.20%
2020/12/02	287	13.55	3.1	13.27	13.35	283.9	4,450	6.38%	大買/鉅額交易
2020/12/01	2	13.00	2	12.80	13.00	0	4,151	0.00%
2020/11/30	4	12.70	1.6	12.81	12.65	2.4	4,000	0.06%
2020/11/27	0.8	12.31	2	12.38	12.55	-1.2	3,815	-0.03%
2020/11/25	4.2	12.14	1.8	12.31	12.15	2.4	3,660	0.07%
2020/11/24	2	12.14	22.9	12.14	12.10	-20.9	3,506	-0.60%
2020/11/23	25	11.88	210.6	11.85	11.90	-185.6	3,088	-6.01%	大賣/鉅額交易
2020/11/20	15.2	11.90	48	11.96	12.05	-32.9	3,046	-1.08%
2020/11/19	10	11.45	145	11.45	11.55	-135	2,592	-5.21%	大賣/鉅額交易
2020/11/18	0.1	11.35	110	11.45	11.35	-109.9	2,574	-4.27%	大賣/鉅額交易
2020/11/17	0.1	11.05	1	11.40	11.30	-0.9	2,555	-0.04%
2020/11/16	0.1	11.13	46	11.55	11.30	-45.9	2,572	-1.79%
2020/11/13	0	11.00	0	0.00	11.25	0	2,567	0.00%
2020/11/12	10	11.15	10	11.20	11.15	0	2,581	0.00%
2020/11/11	24	11.28	0	0.00	11.25	24	2,600	0.92%
2020/11/10	100	11.20	0	0.00	11.15	100	2,643	3.78%
2020/11/09	300	11.33	16	11.16	11.20	284	2,800	10.14%	大買/鉅額交易
2020/11/06	0.2	10.53	1	10.85	10.70	-0.8	2,794	-0.03%
2020/11/05	0	0.00	0.2	11.00	10.75	-0.2	2,804	-0.01%
2020/11/04	2	10.78	0	0.00	10.80	2	2,835	0.07%
2020/11/03	10	10.80	10	10.80	10.80	0	2,833	0.00%
2020/11/02	6	10.50	1	10.55	10.65	5	2,857	0.17%
2020/10/30	10	10.80	6.1	10.78	10.65	3.9	2,872	0.14%
2020/10/29	0	0.00	0	10.98	10.85	0	2,876	0.00%
2020/10/28	10.1	11.14	33	11.01	11.00	-22.9	2,869	-0.80%
2020/10/27	1	11.35	0.1	11.50	11.30	0.9	2,850	0.03%
2020/10/26	4.1	11.62	2	11.55	11.55	2.1	2,838	0.07%
2020/10/23	1	11.70	14	11.48	11.70	-13	2,798	-0.46%
2020/10/22	0	0.00	33	11.00	10.90	-33	2,652	-1.24%
2020/10/21	0	0.00	49	10.90	11.00	-49	2,532	-1.93%
2020/10/20	0	0.00	1	10.80	10.85	-1	2,549	-0.04%
2020/10/16	0	0.00	1	10.90	10.80	-1	2,608	-0.04%
2020/10/15	3	11.15	3	10.90	11.05	0	2,644	0.00%
2020/10/14	0	0.00	12	10.92	11.00	-12	2,690	-0.45%
2020/10/08	10	10.95	11	10.96	10.95	-1	2,920	-0.03%
2020/10/07	3	10.92	0	0.00	10.90	3	2,942	0.10%
2020/10/06	0	0.00	2	10.75	10.75	-2	2,973	-0.07%
2020/10/05	2	10.75	0	0.00	10.70	2	3,062	0.07%
2020/09/30	9	10.40	0	0.00	10.60	9	3,115	0.29%
2020/09/28	1	10.45	0	0.00	10.55	1	3,508	0.03%
2020/09/25	2	10.50	0	0.00	10.35	2	4,294	0.05%
2020/09/24	26	10.62	0	0.00	10.50	26	4,587	0.57%
2020/09/23	10	11.04	48	11.00	11.00	-38	4,604	-0.83%
2020/09/22	19	11.12	6	11.23	11.25	13	4,625	0.28%
2020/09/21	42	11.65	3	11.42	11.40	39	4,627	0.84%
2020/09/17	64	11.63	0	0.00	11.65	64	4,592	1.39%
2020/09/16	0	0.00	7	11.50	11.50	-7	4,604	-0.15%
2020/09/15	64	11.67	2	11.78	11.65	62	4,626	1.34%
2020/09/11	15	11.37	0	0.00	11.25	15	4,703	0.32%
2020/09/10	15	11.69	0	0.00	11.55	15	4,691	0.32%
2020/09/09	12	11.60	5	11.65	11.70	7	4,688	0.15%
2020/09/08	12	11.90	0	0.00	11.75	12	4,696	0.26%
2020/09/07	2	12.20	143	12.10	12.10	-141	4,696	-3.00%	大賣/鉅額交易
2020/09/02	0	0.00	3	11.63	11.65	-3	5,124	-0.06%
2020/08/31	0	0.00	0.1	11.55	11.60	-0.1	5,167	0.00%
2020/08/28	0	0.00	3	11.60	11.75	-3	5,166	-0.06%
2020/08/26	3	12.05	0	0.00	11.75	3	5,259	0.06%
2020/08/25	2.1	11.75	2	11.70	11.75	0.1	5,244	0.00%
2020/08/24	0	0.00	1	11.35	11.30	-1	5,189	-0.02%
2020/08/21	1	10.95	0	0.00	11.25	1	5,189	0.02%
2020/08/18	1	11.80	1	11.70	11.75	0	5,118	0.00%
2020/08/17	1	11.85	0	0.00	11.75	1	5,096	0.02%
2020/08/14	0	0.00	5	11.75	11.70	-5	5,068	-0.10%
2020/08/13	1	12.15	2	11.90	11.50	-1	5,021	-0.02%
2020/08/12	0	0.00	2	11.48	12.00	-2	4,842	-0.04%
2020/08/11	0	0.00	4	11.10	11.15	-4	4,780	-0.08%
2020/08/07	0	0.00	16	11.15	11.15	-16	4,774	-0.34%
2020/08/06	5	11.25	0	0.00	11.05	5	4,774	0.10%
2020/08/04	2	11.05	0	0.00	10.95	2	4,761	0.04%
2020/07/29	0	0.00	48	10.50	10.50	-48	4,881	-0.98%
2020/07/27	0	0.00	2	10.80	10.60	-2	4,865	-0.04%
2020/07/24	1	11.05	15	10.89	10.85	-14	4,981	-0.28%
2020/07/23	3	11.10	0	0.00	11.15	3	5,028	0.06%
2020/07/22	0	0.00	1	11.05	11.10	-1	5,033	-0.02%
2020/07/21	12	11.23	100	11.07	11.10	-88	5,005	-1.76%
2020/07/20	1	10.70	93	10.65	10.65	-92	4,984	-1.85%
2020/07/16	51	11.37	0	0.00	11.15	51	4,902	1.04%
2020/07/14	142	11.77	0	0.00	11.50	142	4,764	2.98%	大買/鉅額交易
2020/07/13	2	11.68	0	0.00	11.70	2	4,739	0.04%
2020/07/10	0	0.00	0.1	11.60	11.60	-0.1	4,711	0.00%
2020/07/09	2	12.20	0	0.00	12.35	2	4,636	0.04%
2020/07/08	218	12.46	202	12.70	12.85	16	4,513	0.35%	大買/大賣/
2020/07/07	23	12.44	1	12.35	12.35	22	4,321	0.51%
2020/07/06	75	12.96	100	13.01	12.95	-25	4,112	-0.61%
2020/07/03	637	11.90	597	11.90	11.90	40	3,344	1.20%	大買/大賣/
2020/07/02	0.1	10.85	5	10.78	10.85	-4.9	3,054	-0.16%
2020/07/01	0	0.00	5	10.52	10.50	-5	2,989	-0.17%
2020/06/29	0	0.00	0	10.30	10.30	0	2,951	0.00%
2020/06/24	3	10.40	2	10.45	10.45	1	2,957	0.03%
2020/06/23	0	0.00	0.1	10.20	10.30	-0.1	2,983	0.00%
2020/06/22	0	0.00	0.2	10.45	10.50	-0.2	3,044	0.00%
2020/06/19	10	10.80	10	10.75	10.75	0	3,052	0.00%
2020/06/17	0	0.00	35	10.41	10.50	-35	2,972	-1.18%
2020/06/16	85	10.45	105	10.20	10.40	-20	2,980	-0.67%	大賣/
2020/06/15	0	0.00	11	10.31	10.20	-11	2,988	-0.37%
2020/06/12	0	0.00	1	10.35	10.25	-1	2,986	-0.03%
2020/06/11	42.3	10.83	8	10.85	10.50	34.3	2,959	1.16%
2020/06/10	0	0.00	31	10.55	10.65	-31	2,602	-1.19%
2020/06/09	24	10.06	0	0.00	9.90	24	2,546	0.94%
2020/06/08	5	9.93	0	0.00	9.95	5	2,529	0.20%
2020/06/03	68	9.89	0	0.00	9.84	68	2,562	2.65%
2020/06/02	0	0.00	1	9.90	9.96	-1	2,515	-0.04%
2020/05/25	6	9.37	7	9.32	9.31	-1	2,867	-0.03%
2020/05/20	1	9.44	0	0.00	9.45	1	2,929	0.03%
2020/05/11	0	0.00	1	10.10	9.98	-1	3,037	-0.03%
2020/05/07	5	10.10	0	0.00	10.15	5	2,984	0.17%
2020/05/06	0	0.00	15	9.94	9.90	-15	2,959	-0.51%
2020/05/04	0	0.00	4	9.88	9.88	-4	2,912	-0.14%
2020/04/30	3	9.97	0	0.00	9.99	3	2,921	0.10%
2020/04/29	0	0.00	40	10.31	10.00	-40	2,938	-1.36%
2020/04/28	24	9.82	5	9.87	10.30	19	2,866	0.66%
2020/04/24	0	0.00	1	9.34	9.27	-1	3,025	-0.03%
2020/04/23	1	9.32	7	9.25	9.42	-6	3,380	-0.18%
2020/04/21	0	0.00	14	9.12	8.81	-14	3,831	-0.37%
2020/04/16	0	0.00	1	9.10	9.50	-1	3,932	-0.03%
2020/04/15	0	0.00	8	9.19	9.18	-8	3,957	-0.20%
2020/04/14	0	9.80	0	0.00	9.12	0	3,972	0.00%
2020/04/13	0	0.00	27	8.90	8.91	-27	3,985	-0.68%
2020/04/10	0	0.00	4	8.84	8.88	-4	3,999	-0.10%
2020/04/08	0	0.00	14	8.93	8.87	-14	4,071	-0.34%
2020/04/07	0	0.00	98	8.60	8.61	-98	4,069	-2.41%
2020/04/01	0	0.00	2	8.23	8.26	-2	4,148	-0.05%
2020/03/31	12	8.20	7	8.19	8.24	5	4,273	0.12%
2020/03/27	80	8.32	35	8.29	8.10	45	4,668	0.96%
2020/03/26	59	8.14	31	8.06	8.21	28	4,916	0.57%
2020/03/25	7	7.60	10	7.69	7.74	-3	4,873	-0.06%
2020/03/23	0	0.00	0	7.10	6.97	0	4,809	0.00%
2020/03/20	0	0.00	28	7.39	7.43	-28	4,804	-0.58%
2020/03/19	0	0.00	3	7.04	7.03	-3	4,772	-0.06%
2020/03/18	0	0.00	55	7.96	7.81	-55	4,726	-1.16%
2020/03/16	0	0.00	34	9.28	8.85	-34	4,671	-0.73%
2020/03/13	0	0.00	4	9.54	9.54	-4	4,623	-0.09%
2020/03/12	1	10.30	6	10.05	10.05	-5	4,539	-0.11%
2020/03/11	0	0.00	45	10.60	10.55	-45	4,457	-1.01%
2020/03/10	2	10.35	3	10.48	11.00	-1	4,421	-0.02%
2020/03/09	0	0.00	6.2	11.07	10.60	-6.2	4,368	-0.14%
2020/03/06	0	0.00	15	10.81	10.80	-15	4,293	-0.35%
2020/03/05	0	0.00	1	11.10	11.05	-1	4,266	-0.02%
2020/03/04	0	0.00	4	10.93	11.15	-4	4,221	-0.09%
2020/03/03	0	0.00	1	10.85	10.75	-1	4,161	-0.02%
2020/03/02	0	0.00	3	10.95	10.95	-3	4,096	-0.07%
2020/02/27	13	10.89	5	10.96	10.70	8	4,033	0.20%
2020/02/26	3	10.55	1	10.65	10.65	2	3,782	0.05%
2020/02/25	59	10.30	0	0.00	10.35	59	3,712	1.59%
2020/02/24	1	10.15	0	0.00	10.20	1	3,646	0.03%
2020/02/20	3	10.55	0	0.00	10.55	3	3,609	0.08%
2020/02/18	30	10.36	0	0.00	10.40	30	3,545	0.85%
2020/02/13	3	10.47	0	0.00	10.45	3	3,496	0.09%
2020/02/12	24	10.59	0	0.00	10.55	24	3,507	0.68%
2020/02/10	14	10.11	0	0.00	10.15	14	3,408	0.41%
2020/02/07	15	10.32	0	0.00	10.20	15	3,403	0.44%
2020/02/06	4	10.40	0	0.00	10.45	4	3,388	0.12%
2020/02/05	29	10.37	9	10.21	10.20	20	3,372	0.59%
2020/02/04	9	10.34	0	0.00	10.40	9	3,342	0.27%
2020/02/03	1	10.30	0	0.00	10.20	1	3,319	0.03%
2020/01/31	1	11.15	15	10.85	10.90	-14	3,262	-0.43%
2020/01/30	49	11.00	345	10.99	10.90	-296	3,201	-9.25%	大賣/鉅額交易
2020/01/20	72	11.58	1,148	11.61	11.50	-1,076	3,057	-35.19%	大賣/鉅額交易
2020/01/17	213	11.74	3,815	11.82	11.40	-3,602	2,938	-122.58%	大買/大賣/鉅額交易
2020/01/16	5,078	11.75	33	11.34	11.75	5,045	2,603	193.77%	大買/鉅額交易
2020/01/15	16	10.45	24	10.57	10.70	-8	2,178	-0.37%
2020/01/14	9	10.34	0	0.00	10.30	9	2,113	0.43%
2020/01/13	4	10.29	0	0.00	10.40	4	2,083	0.19%
2020/01/10	0	0.00	20	10.13	10.05	-20	1,955	-1.02%
2020/01/09	16	10.27	20	10.15	10.25	-4	1,945	-0.21%
2020/01/08	0	0.00	2	10.00	9.96	-2	1,907	-0.10%
2020/01/03	33	10.26	0	0.00	10.35	33	1,818	1.81%
2019/12/31	7	10.47	3	10.55	10.40	4	1,713	0.23%
2019/12/30	8	10.54	0	0.00	10.45	8	1,695	0.47%
2019/12/27	1	10.55	1	10.45	10.65	0	1,638	0.00%
2019/12/26	2	10.88	2	11.10	10.85	0	1,553	0.00%
2019/12/25	28	10.56	40	10.60	10.55	-12	1,408	-0.85%
2019/12/24	42	10.31	5	10.59	10.70	37	1,332	2.78%
2019/12/23	66	10.40	87	10.33	10.40	-21	984	-2.13%
2019/12/18	35	9.23	0	0.00	9.21	35	689	5.07%
2019/12/17	301	9.20	100	9.10	9.22	201	687	29.24%	大買/鉅額交易
2019/12/16	4	9.03	10	9.00	9.04	-6	679	-0.88%
2019/12/13	9	9.00	10	8.95	8.95	-1	677	-0.15%
2019/12/12	4	9.10	0	0.00	9.10	4	661	0.60%
2019/12/11	1	9.18	0	0.00	9.18	1	650	0.15%
2019/12/10	3	9.04	0	0.00	9.02	3	637	0.47%
2019/11/28	0	0.00	12	9.00	8.99	-12	808	-1.48%
2019/11/27	12	9.00	0	0.00	8.98	12	813	1.48%
2019/11/21	25	8.77	1	8.75	8.80	24	817	2.94%
2019/11/20	0	0.00	92	8.80	8.85	-92	815	-11.28%
2019/11/19	2	8.85	100	8.82	8.81	-98	818	-11.97%
2019/11/13	9	8.74	0	0.00	8.70	9	822	1.09%
2019/11/12	0	0.00	15	8.76	8.77	-15	821	-1.83%
2019/11/11	70	8.83	59	9.10	8.78	11	816	1.35%
2019/11/06	13	9.24	0	0.00	9.22	13	810	1.60%
2019/11/01	1	9.26	0	0.00	9.24	1	803	0.12%
2019/10/31	4	9.30	0	0.00	9.21	4	814	0.49%
2019/10/30	10	9.38	57	9.36	9.35	-47	813	-5.77%
2019/10/29	9	9.41	0	0.00	9.33	9	813	1.11%
2019/10/28	5	9.44	0	0.00	9.39	5	822	0.61%
2019/10/25	14	9.58	0	0.00	9.51	14	839	1.67%
2019/10/24	28	9.64	4	9.69	9.66	24	850	2.82%
2019/10/23	13	9.51	29	9.48	9.45	-16	819	-1.95%
2019/10/22	2	9.49	0	0.00	9.45	2	816	0.25%
2019/10/21	9	9.51	0	0.00	9.47	9	822	1.09%
2019/10/18	11	9.57	0	0.00	9.50	11	833	1.32%
2019/10/17	1	9.53	1	9.52	9.52	0	821	0.00%
2019/10/16	0	0.00	28	9.43	9.42	-28	813	-3.44%
2019/10/15	0	0.00	10	9.24	9.40	-10	811	-1.23%
2019/10/09	0	0.00	84	9.11	9.15	-84	843	-9.95%
2019/10/08	2	9.20	0	0.00	9.15	2	849	0.24%
2019/10/07	9	9.23	0	0.00	9.19	9	850	1.06%
2019/10/04	5	9.22	0	0.00	9.15	5	853	0.59%
2019/10/03	11	9.20	0	0.00	9.21	11	857	1.28%
2019/10/02	13	9.26	1	9.23	9.26	12	862	1.39%
2019/09/27	5	9.33	0	0.00	9.20	5	867	0.58%
2019/09/26	6	9.42	0	0.00	9.41	6	865	0.69%
2019/09/25	17	9.34	11	9.30	9.30	6	859	0.70%
2019/09/24	35	9.50	0	0.00	9.44	35	860	4.07%
2019/09/23	7	9.57	0	0.00	9.64	7	836	0.84%
2019/09/20	6	9.39	0	0.00	9.47	6	810	0.74%
2019/09/19	0	0.00	1	9.28	9.39	-1	804	-0.12%
2019/09/18	0	0.00	28	9.17	9.20	-28	793	-3.53%
2019/09/12	0	0.00	1	9.28	9.23	-1	791	-0.13%
2019/09/11	0	0.00	28	9.24	9.24	-28	793	-3.53%
2019/09/10	10	9.31	0	0.00	9.29	10	790	1.26%
2019/09/09	11	9.52	0	0.00	9.44	11	782	1.41%
2019/09/06	3	9.67	0	0.00	9.68	3	761	0.39%
2019/09/05	35	9.52	0	0.00	9.55	35	736	4.75%
2019/09/04	36	9.29	121	9.34	9.34	-85	666	-12.76%	大賣/
2019/09/03	7	8.99	0	0.00	8.96	7	623	1.12%
2019/08/30	6	8.86	0	0.00	8.82	6	606	0.99%
2019/08/29	10	8.80	0	0.00	8.80	10	599	1.67%
2019/08/28	0	0.00	32	8.66	8.67	-32	586	-5.46%
2019/08/27	0	0.00	23	8.75	8.70	-23	584	-3.93%
2019/08/26	1	8.77	0	0.00	8.74	1	585	0.17%
2019/08/23	4	8.89	0	0.00	8.87	4	584	0.68%
2019/08/22	0	0.00	2	8.93	8.85	-2	585	-0.34%
2019/08/21	2	8.92	9	8.88	8.91	-7	579	-1.21%
2019/08/20	28	8.84	0	0.00	8.79	28	576	4.86%
2019/08/19	0	0.00	0.2	8.77	8.80	-0.2	571	-0.03%
2019/08/16	3	8.80	0	0.00	8.82	3	566	0.53%
2019/08/15	7	8.80	85	8.78	8.77	-78	566	-13.77%
2019/08/14	0	0.00	1	8.95	8.90	-1	578	-0.17%
2019/08/08	21	9.01	0	0.00	9.00	21	582	3.61%
2019/08/07	0	0.00	24	8.64	8.63	-24	562	-4.27%
2019/08/06	4	8.60	0	0.00	8.72	4	562	0.71%
2019/08/05	6	8.67	0	0.00	8.62	6	565	1.06%
2019/08/02	6	8.66	0	0.00	8.60	6	564	1.06%
2019/08/01	5	8.90	0	0.00	8.95	5	556	0.90%
2019/07/31	2	8.94	28	8.93	8.91	-26	550	-4.72%
2019/07/30	11	9.03	0	0.00	8.98	11	550	2.00%
2019/07/29	8	9.23	0	0.00	9.19	8	541	1.48%
2019/07/26	12	9.03	0	0.00	9.11	12	521	2.30%
2019/07/25	10	8.85	0	0.00	8.87	10	501	1.99%
2019/07/24	13	8.85	34	8.85	8.81	-21	499	-4.20%
2019/07/23	11	8.94	0	0.00	8.88	11	506	2.17%
2019/07/22	5	8.91	0	0.00	8.90	5	505	0.99%
2019/07/18	0	0.00	99	8.78	8.76	-99	514	-19.23%
2019/07/17	60	8.78	0	0.00	8.83	60	536	11.18%
2019/07/16	15	8.87	0	0.00	8.81	15	626	2.39%
2019/07/15	8	8.85	0	0.00	8.91	8	630	1.27%
2019/07/12	5	8.47	5	8.46	8.62	0	604	0.00%
2019/07/11	5	8.41	10	8.41	8.41	-5	603	-0.83%
2019/07/10	34	8.33	0	0.00	8.36	34	605	5.61%
2019/07/09	1	8.43	0	0.00	8.40	1	603	0.17%
2019/07/05	14	8.48	0	0.00	8.48	14	592	2.36%
2019/07/03	8	8.45	15	8.42	8.45	-7	600	-1.17%
2019/07/02	4	8.38	0	0.00	8.39	4	604	0.66%
2019/07/01	2	8.36	0	0.00	8.36	2	607	0.33%
2019/06/27	2	8.37	0	0.00	8.37	2	618	0.32%
2019/06/26	3	8.35	0	0.00	8.36	3	626	0.48%
2019/06/21	0	0.00	52	8.49	8.47	-52	642	-8.09%
2019/06/20	3	8.43	69	8.42	8.53	-66	647	-10.19%
2019/06/19	57	8.41	71	8.38	8.40	-14	662	-2.11%
2019/06/18	0	0.00	2	8.32	8.28	-2	662	-0.30%
2019/06/14	0	0.00	8	8.34	8.40	-8	692	-1.15%
2019/06/12	2	8.43	0	0.00	8.42	2	712	0.28%
2019/06/10	0	0.00	9	8.42	8.35	-9	720	-1.25%
2019/06/05	0	0.00	2	8.40	8.39	-2	736	-0.27%
2019/05/30	0	0.00	3	8.46	8.43	-3	787	-0.38%
2019/05/29	0	0.00	3	8.40	8.44	-3	794	-0.38%
2019/05/28	0	0.00	4	8.48	8.46	-4	797	-0.50%
2019/05/22	3	8.38	0	0.00	8.40	3	859	0.35%
2019/05/21	10	8.25	2	8.21	8.37	8	870	0.92%
2019/05/20	19	8.41	161	8.35	8.25	-142	870	-16.31%	大賣/鉅額交易
2019/05/17	0	0.00	2	8.72	8.66	-2	884	-0.23%
2019/05/16	2	8.85	0	0.00	8.79	2	976	0.20%
2019/05/14	37	8.81	0	0.00	8.94	37	1,040	3.55%
2019/05/10	0	0.00	56	9.24	9.10	-56	1,039	-5.39%
2019/05/09	0	0.00	30	9.47	9.26	-30	1,035	-2.90%
2019/05/08	22	9.52	6	9.50	9.55	16	1,032	1.55%
2019/05/06	6	9.52	17	9.46	9.44	-11	1,032	-1.07%
2019/05/02	0	0.00	63	9.63	9.64	-63	1,032	-6.10%
2019/04/26	5	9.86	109	9.85	9.77	-104	1,021	-10.18%	大賣/鉅額交易
2019/04/25	3	9.95	2	10.00	9.97	1	1,011	0.10%
2019/04/24	21	10.02	281	10.00	9.94	-260	1,007	-25.80%	大賣/鉅額交易
2019/04/23	20	10.09	0	0.00	10.10	20	988	2.02%
2019/04/22	60	10.20	0	0.00	10.25	60	962	6.23%
2019/04/18	4	9.63	5	9.72	9.55	-1	847	-0.12%
2019/04/17	4	9.65	0	0.00	9.70	4	840	0.48%
2019/04/16	2	9.67	0	0.00	9.60	2	831	0.24%
2019/04/11	11	9.81	0	0.00	9.79	11	816	1.35%
2019/04/10	35	9.85	45	9.83	9.85	-10	821	-1.22%
2019/04/09	6	9.85	0	0.00	9.87	6	811	0.74%
2019/04/08	5	9.72	0	0.00	9.78	5	802	0.62%
2019/04/03	28	9.63	0	0.00	9.63	28	790	3.54%
2019/04/02	5	9.58	0	0.00	9.60	5	783	0.64%
2019/04/01	1	9.60	0	0.00	9.51	1	776	0.13%
2019/03/29	0	9.60	0	0.00	9.59	0	761	0.00%
2019/03/27	0	0.00	2	9.87	9.90	-2	742	-0.27%
2019/03/26	0.1	9.91	0	0.00	9.91	0.1	737	0.01%
2019/03/25	2	9.96	0	0.00	9.89	2	736	0.27%
2019/03/22	2	10.25	0	0.00	10.05	2	725	0.28%
2019/03/21	7	10.08	10	10.00	10.00	-3	704	-0.43%
2019/03/20	0	0.00	303	10.10	10.10	-303	701	-43.17%	大賣/鉅額交易
2019/03/14	0	0.00	10	10.15	10.10	-10	647	-1.55%
2019/03/11	0	0.00	1	10.05	10.00	-1	653	-0.15%
2019/03/07	0	0.00	1	10.20	10.10	-1	693	-0.14%
2019/03/06	0	0.00	21	10.30	10.30	-21	731	-2.87%
2019/03/05	0	0.00	17.2	10.07	10.05	-17.2	704	-2.44%
2019/03/04	0	0.00	2	10.13	10.10	-2	704	-0.28%
2019/02/27	9	10.08	0	0.00	10.10	9	700	1.29%
2019/02/26	0	0.00	10	10.20	10.10	-10	697	-1.43%
2019/02/25	1	10.15	0	0.00	10.20	1	689	0.15%
2019/02/22	8	10.29	0	0.00	10.30	8	678	1.18%
2019/02/21	3	10.23	0	0.00	10.15	3	642	0.47%
2019/02/20	6	10.26	0	0.00	10.30	6	633	0.95%
2019/02/19	3	10.25	0	0.00	10.20	3	626	0.48%
2019/02/15	30	10.30	12	10.27	10.45	18	582	3.09%
2019/01/28	0	0.00	26	9.27	9.30	-26	422	-6.16%
2019/01/23	0	0.00	3	9.19	9.18	-3	429	-0.70%
2018/12/18	2	9.16	0	0.00	9.23	2	534	0.37%
2018/12/10	1	9.28	0	0.00	9.22	1	562	0.18%
2018/12/04	2	9.82	0	0.00	9.76	2	628	0.32%
2018/11/29	0	0.00	2	9.73	9.85	-2	579	-0.35%
2018/11/08	2	8.88	0	0.00	8.83	2	586	0.34%
2018/10/29	0	0.00	1	8.28	8.14	-1	621	-0.16%
2018/10/15	2	8.78	0	0.00	8.79	2	642	0.31%
2018/09/21	1	10.10	0	0.00	10.15	1	721	0.14%
2018/09/19	1	10.30	8	10.29	10.25	-7	723	-0.97%
2018/09/18	0	0.00	10	10.30	10.25	-10	744	-1.34%
2018/09/17	0	0.00	6	10.40	10.40	-6	767	-0.78%
2018/09/13	0	0.00	8	9.84	10.25	-8	784	-1.02%
2018/08/31	1	10.65	7	10.70	10.75	-6	1,107	-0.54%
2018/08/27	1	10.65	0	0.00	10.70	1	1,264	0.08%
2018/08/21	15	10.59	21	10.52	10.55	-6	1,516	-0.40%
2018/08/20	18	10.61	0	0.00	10.50	18	1,529	1.18%
2018/08/17	0	0.00	21	10.84	10.70	-21	1,525	-1.38%
2018/08/16	2	10.75	0	0.00	10.80	2	1,527	0.13%
2018/08/10	11	11.50	1	11.60	11.40	10	1,503	0.67%
2018/08/09	0	0.00	10	11.80	11.65	-10	1,509	-0.66%
2018/07/27	0	0.00	1	11.65	11.65	-1	1,638	-0.06%
2018/07/16	1	11.10	0	0.00	11.15	1	1,768	0.06%
2018/07/12	0	0.00	3	11.00	11.00	-3	1,769	-0.17%
2018/07/11	0	0.00	1	10.80	10.80	-1	1,767	-0.06%
2018/07/10	3	10.90	0	0.00	10.90	3	1,762	0.17%
2018/07/04	0	0.00	1	11.65	11.65	-1	1,737	-0.06%
2018/07/03	1	12.30	2	12.15	12.10	-1	1,737	-0.06%
2018/07/02	0	0.00	18	12.36	12.35	-18	1,722	-1.04%
2018/06/29	1	12.35	0	0.00	12.35	1	1,720	0.06%
2018/06/26	0	0.00	34	12.37	12.35	-34	1,719	-1.98%
2018/06/25	1	12.80	2	13.00	12.75	-1	1,712	-0.06%
2018/06/20	0	0.00	2	12.95	12.95	-2	1,734	-0.12%
2018/06/15	1	13.15	4	13.00	13.20	-3	1,956	-0.15%
2018/06/13	1	12.70	0	0.00	12.70	1	1,793	0.06%
2018/06/12	1	13.00	1	13.00	12.85	0	1,800	0.00%
2018/06/11	1	12.80	10	12.90	12.80	-9	1,770	-0.51%
2018/06/08	0	0.00	4	12.78	12.75	-4	1,778	-0.22%
2018/06/06	7	12.70	0	0.00	12.70	7	1,784	0.39%
2018/06/01	0	0.00	1	12.75	12.70	-1	1,701	-0.06%
2018/05/31	13	12.40	0	0.00	12.35	13	1,663	0.78%
2018/05/30	2	12.65	13	12.56	12.75	-11	1,619	-0.68%
2018/05/29	0	0.00	10	12.25	12.20	-10	1,536	-0.65%
2018/05/25	1	11.55	0	0.00	11.60	1	1,500	0.07%
2018/05/23	0	0.00	2	11.60	11.55	-2	1,578	-0.13%
2018/05/22	4	11.65	0	0.00	11.60	4	1,629	0.25%
2018/05/18	0	0.00	4	11.55	11.55	-4	1,658	-0.24%
2018/05/17	2	11.50	0	0.00	11.50	2	1,691	0.12%
2018/05/16	1	11.75	0	0.00	11.60	1	1,698	0.06%
2018/05/14	18	12.02	0	0.00	11.80	18	1,797	1.00%
2018/05/11	2	12.50	0	0.00	12.45	2	1,775	0.11%
2018/05/10	1	12.55	0	0.00	12.55	1	1,794	0.06%
2018/05/08	3	12.67	0	0.00	12.60	3	1,826	0.16%
2018/05/02	1	12.55	0	0.00	12.60	1	1,917	0.05%
2018/04/30	1	12.55	0	0.00	12.50	1	1,925	0.05%
2018/04/26	2	12.50	0	0.00	12.45	2	2,075	0.10%
2018/04/25	2	12.60	0	0.00	12.50	2	2,102	0.10%
2018/04/24	0	0.00	10	12.65	12.60	-10	2,230	-0.45%
2018/04/20	0	0.00	5	12.85	12.90	-5	2,158	-0.23%
2018/04/17	1	12.90	0	0.00	12.85	1	2,362	0.04%
2018/04/13	0	0.00	1	13.35	13.20	-1	2,381	-0.04%
2018/04/12	1	13.30	0	0.00	13.40	1	2,418	0.04%
2018/04/09	1	13.10	0	0.00	13.05	1	2,495	0.04%
2018/03/31	1	13.15	0	0.00	13.25	1	2,534	0.04%
2018/03/30	2	13.25	0	0.00	13.20	2	2,739	0.07%
2018/03/29	1	13.25	0	0.00	13.25	1	2,761	0.04%
2018/03/28	12	13.34	92	13.32	13.30	-80	2,771	-2.89%
2018/03/27	2	13.53	145	13.52	13.45	-143	2,842	-5.03%	大賣/鉅額交易
2018/03/26	1	13.55	92	13.57	13.45	-91	2,841	-3.20%
2018/03/23	0	0.00	10	13.75	13.75	-10	2,859	-0.35%
2018/03/22	0	0.00	202	14.20	14.15	-202	2,840	-7.11%	大賣/鉅額交易
2018/03/21	2	13.85	1	14.05	13.90	1	2,589	0.04%
2018/03/20	3	13.95	0	0.00	13.85	3	2,583	0.12%
2018/03/16	0	0.00	125	13.87	13.85	-125	2,560	-4.88%	大賣/鉅額交易
2018/03/14	1	14.20	0	0.00	14.10	1	2,650	0.04%
2018/03/13	10	14.10	1	14.20	14.00	9	2,651	0.34%
2018/03/12	0	0.00	25	13.70	13.70	-25	2,671	-0.94%
2018/03/09	0	13.80	2	13.80	13.80	-2	2,716	-0.07%
2018/03/08	5	13.70	0	0.00	13.70	5	2,766	0.18%
2018/03/07	2	13.55	10	13.65	13.50	-8	2,778	-0.29%
2018/03/05	0	0.00	1	13.60	13.50	-1	2,935	-0.03%
2018/02/27	20	14.01	0	0.00	13.65	20	3,089	0.65%
2018/02/26	0	0.00	2	13.90	13.65	-2	3,055	-0.07%
2018/02/23	2	13.45	0	0.00	13.50	2	3,051	0.07%
2018/02/22	0	0.00	8	13.51	13.45	-8	3,122	-0.26%
2018/02/21	3	13.07	0	0.00	13.10	3	3,172	0.09%
2018/02/12	3	12.75	1	12.80	12.70	2	3,198	0.06%
2018/02/09	0	0.00	2	12.65	12.70	-2	3,217	-0.06%
2018/02/08	2	13.15	3	13.25	13.10	-1	3,244	-0.03%
2018/02/07	2	13.15	0	0.00	13.15	2	3,252	0.06%
2018/02/06	3	13.48	1	13.25	13.10	2	3,278	0.06%
2018/02/05	4	14.60	0	0.00	14.45	4	3,244	0.12%
2018/02/02	6	14.98	0	0.00	14.95	6	3,258	0.18%
2018/02/01	10	15.15	0	0.00	15.15	10	3,337	0.30%
2018/01/31	0	0.00	10	15.30	15.30	-10	3,396	-0.29%
2018/01/30	131	15.58	130	15.35	15.35	1	3,506	0.03%	大買/大賣/
2018/01/29	1	15.20	0	0.00	15.20	1	3,394	0.03%
2018/01/26	2	15.30	0	0.00	15.25	2	3,520	0.06%
2018/01/23	4	15.30	0	0.00	15.30	4	3,791	0.11%
2018/01/22	14	15.79	0	0.00	15.70	14	3,804	0.37%
2018/01/18	0	0.00	2	15.90	15.70	-2	3,835	-0.05%
2018/01/16	120	15.60	0	0.00	15.60	120	3,783	3.17%	大買/鉅額交易
2018/01/15	0	0.00	2	15.63	15.55	-2	3,830	-0.05%
2018/01/12	4	15.20	0	0.00	15.35	4	3,783	0.11%
2018/01/11	2	14.90	0	0.00	14.85	2	3,773	0.05%
2018/01/09	1	15.30	0	0.00	15.20	1	3,970	0.03%
2018/01/05	50	15.49	2	15.50	15.45	48	4,169	1.15%
2018/01/04	2	15.38	0	0.00	15.35	2	4,447	0.04%