太景*-KY (4157)-元大券商分點個股進出

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

太景*-KY

(4157)

可現股當沖

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

立即追蹤
本地時間:13:30(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

太景*-KY (4157)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
2024/11/22	3	12.57	3.9	12.68	12.55	-0.9	924	-0.10%
2024/11/21	20	12.47	19.4	12.53	12.60	0.7	926	0.07%
2024/11/20	19	12.39	14.1	12.50	12.45	4.9	928	0.53%
2024/11/19	34	12.46	51.9	12.51	12.55	-17.9	933	-1.92%
2024/11/18	75	12.19	99.3	12.25	12.20	-24.3	965	-2.52%
2024/11/15	203	12.08	337.8	12.08	12.00	-134.8	974	-13.83%	大買/大賣/鉅額交易
2024/11/14	222	12.50	381.8	12.48	12.20	-159.8	932	-17.14%	大買/大賣/鉅額交易
2024/11/13	37	13.20	165.2	13.18	13.10	-128.2	879	-14.57%	大賣/鉅額交易
2024/11/12	44	13.31	171.1	13.32	13.25	-127.1	882	-14.40%	大賣/鉅額交易
2024/11/11	29	13.56	186	13.56	13.50	-157	865	-18.14%	大賣/鉅額交易
2024/11/08	29	13.70	39.3	13.76	13.70	-10.3	857	-1.20%
2024/11/07	14	13.88	28.1	13.93	13.85	-14.1	867	-1.63%
2024/11/06	20	13.92	21.1	13.97	13.85	-1.1	893	-0.13%
2024/11/05	9	13.99	9.6	14.06	14.00	-0.6	918	-0.06%
2024/11/04	18	13.97	12.7	14.05	13.95	5.3	953	0.55%
2024/11/01	19	13.85	19.1	13.99	14.10	-0.1	1,020	-0.01%
2024/10/30	25	13.92	25.3	14.00	13.85	-0.3	1,023	-0.03%
2024/10/29	26	13.97	21	14.02	13.95	5	1,025	0.49%
2024/10/28	18	14.15	13.2	14.20	14.10	4.8	1,015	0.48%
2024/10/25	29	14.14	28.7	14.17	14.10	0.3	1,020	0.03%
2024/10/24	8	14.21	12.7	14.26	14.15	-4.7	1,028	-0.46%
2024/10/23	3	14.22	3.2	14.27	14.15	-0.2	1,035	-0.02%
2024/10/22	2	14.15	3.6	14.19	14.15	-1.6	1,044	-0.15%
2024/10/21	12	14.16	11.8	14.24	14.15	0.2	1,065	0.02%
2024/10/18	7	14.21	17.6	14.28	14.20	-10.5	1,082	-0.97%
2024/10/17	9	14.26	3.7	14.35	14.35	5.3	1,091	0.48%
2024/10/16	6	14.23	6.2	14.27	14.25	-0.2	1,107	-0.01%
2024/10/15	15	14.32	14.7	14.36	14.25	0.3	1,124	0.03%
2024/10/14	12	14.27	6.7	14.31	14.25	5.3	1,134	0.47%
2024/10/11	14	14.38	24.2	14.41	14.30	-10.2	1,159	-0.88%
2024/10/09	24	14.52	22	14.60	14.40	2	1,173	0.17%
2024/10/08	7	14.67	8.8	14.76	14.65	-1.8	1,187	-0.15%
2024/10/07	27	14.76	22.3	14.80	14.85	4.7	1,264	0.37%
2024/10/04	27	14.87	10.8	14.95	14.80	16.2	1,312	1.23%
2024/10/01	61	14.94	56.2	15.01	15.10	4.8	1,323	0.36%
2024/09/30	27	14.82	88.7	14.80	14.95	-61.7	1,311	-4.70%
2024/09/27	45	14.55	5.7	14.60	14.55	39.3	1,270	3.09%
2024/09/26	28	14.62	7.4	14.65	14.50	20.6	1,292	1.59%
2024/09/25	262	14.66	39.4	14.70	14.75	222.6	1,306	17.03%	大買/鉅額交易
2024/09/24	6	14.46	21	14.47	14.45	-15	1,311	-1.14%
2024/09/23	78	14.53	37.4	14.62	14.40	40.6	1,342	3.03%
2024/09/20	6	14.61	27.9	14.66	14.65	-21.9	1,378	-1.59%
2024/09/19	38	14.55	6.6	14.61	14.55	31.4	1,382	2.27%
2024/09/18	13	14.58	11.9	14.61	14.55	1.1	1,398	0.08%
2024/09/16	0	0.00	0.6	14.40	14.40	-0.6	1,393	-0.04%
2024/09/13	2	14.20	1.3	14.33	14.20	0.7	1,397	0.05%
2024/09/12	5	14.19	5.7	14.26	14.15	-0.7	1,416	-0.05%
2024/09/11	7	14.33	6.6	14.36	14.20	0.4	1,436	0.02%
2024/09/10	4	14.23	4.3	14.32	14.50	-0.3	1,458	-0.02%
2024/09/09	13	13.93	13	13.97	13.95	0	1,459	0.00%
2024/09/06	8	13.94	6.5	14.00	13.90	1.5	1,502	0.10%
2024/09/05	16	13.95	17.6	14.01	13.90	-1.6	1,538	-0.10%
2024/09/04	70	13.63	69.5	13.84	13.95	0.5	1,629	0.03%
2024/09/03	6	14.40	7.3	14.52	14.35	-1.3	1,698	-0.07%
2024/09/02	5	14.52	5.1	14.54	14.50	-0.1	1,741	0.00%
2024/08/30	10	14.54	14	14.57	14.50	-4	1,759	-0.23%
2024/08/29	20	14.50	14.9	14.54	14.40	5.1	1,760	0.29%
2024/08/28	4	14.58	24.7	14.59	14.65	-20.7	1,771	-1.17%
2024/08/27	9	14.31	4.4	14.28	14.35	4.6	1,770	0.26%
2024/08/26	8	14.30	2.9	14.37	14.30	5.1	1,801	0.29%
2024/08/23	5	14.29	55.6	14.31	14.30	-50.6	1,814	-2.79%
2024/08/22	16	14.53	15.3	14.48	14.40	0.7	1,828	0.04%
2024/08/21	43	14.62	25.9	14.59	14.45	17.1	1,837	0.93%
2024/08/20	59	14.85	39.3	14.87	14.80	19.7	1,841	1.07%
2024/08/19	25	14.70	25	14.73	14.70	0	1,819	0.00%
2024/08/16	8	14.55	31.8	14.58	14.55	-23.8	1,812	-1.31%
2024/08/15	20	14.56	30.3	14.64	14.45	-10.3	1,827	-0.57%
2024/08/14	26	14.35	55.2	14.47	14.55	-29.2	1,856	-1.57%
2024/08/13	15	14.22	20.3	14.27	14.25	-5.3	1,899	-0.28%
2024/08/12	14	14.32	9.4	14.40	14.25	4.6	1,909	0.24%
2024/08/09	104	14.42	38.5	14.41	14.30	65.5	1,914	3.42%	大買/
2024/08/08	98	14.38	100	14.47	14.60	-2	1,905	-0.10%
2024/08/07	38	13.86	43.8	14.00	14.05	-5.8	1,896	-0.30%
2024/08/06	142	13.36	137.8	13.46	13.35	4.2	1,887	0.22%	大買/大賣/
2024/08/05	243	13.70	239.8	13.73	13.45	3.2	1,901	0.17%	大買/大賣/
2024/08/02	29	14.14	29.1	14.19	14.00	-0.1	1,840	0.00%
2024/08/01	11	14.28	17.3	14.28	14.30	-6.3	1,849	-0.34%
2024/07/31	16	14.21	15.7	14.28	14.20	0.3	1,864	0.02%
2024/07/30	18	14.03	17.2	14.10	14.20	0.8	1,896	0.04%
2024/07/29	30	14.27	109.3	14.15	14.05	-79.3	1,911	-4.15%	大賣/
2024/07/26	37	14.10	52.1	14.13	14.10	-15.1	1,918	-0.79%
2024/07/23	19	14.26	12.6	14.31	14.20	6.4	1,956	0.33%
2024/07/22	50	14.22	149.5	14.25	14.15	-99.5	1,976	-5.03%	大賣/
2024/07/19	47	14.45	42.7	14.50	14.30	4.3	1,979	0.22%
2024/07/18	41	14.64	30.1	14.69	14.60	10.9	2,008	0.54%
2024/07/17	27	14.68	77.9	14.68	14.75	-50.9	2,056	-2.47%
2024/07/16	22	14.53	36.7	14.54	14.50	-14.7	2,249	-0.65%
2024/07/15	62	14.60	111.1	14.58	14.55	-49.1	2,664	-1.84%	大賣/
2024/07/12	79	14.71	126	14.72	14.65	-47	2,823	-1.66%	大賣/
2024/07/11	35	14.50	19.5	14.57	14.50	15.5	2,798	0.55%
2024/07/10	33	14.57	31.5	14.60	14.45	1.5	2,829	0.05%
2024/07/09	121	14.62	110.5	14.68	14.60	10.5	2,824	0.37%	大買/大賣/
2024/07/08	65	15.04	57.6	15.06	14.90	7.4	2,748	0.27%
2024/07/05	62	15.10	21.4	15.15	15.10	40.6	2,713	1.50%
2024/07/04	71	15.09	6.4	15.11	15.05	64.6	2,703	2.39%
2024/07/03	57	15.10	9.7	15.14	15.05	47.3	2,701	1.75%
2024/07/02	78	15.10	18.6	15.14	15.05	59.4	2,701	2.20%
2024/07/01	22	15.15	29	15.22	15.10	-7	2,712	-0.26%
2024/06/28	39	15.25	63.9	15.18	15.15	-24.9	2,704	-0.92%
2024/06/27	114	15.34	44.6	15.34	15.25	69.4	2,726	2.54%	大買/
2024/06/26	103	15.35	13.2	15.29	15.25	89.8	2,722	3.30%	大買/
2024/06/25	23	15.08	28.5	15.08	15.05	-5.5	2,714	-0.20%
2024/06/24	12	15.18	24.8	15.24	15.10	-12.8	2,745	-0.47%
2024/06/21	6	15.10	6.5	15.17	15.15	-0.5	2,769	-0.02%
2024/06/20	13	15.08	10.9	15.13	15.10	2.1	2,825	0.07%
2024/06/19	13	15.09	9.5	15.13	15.05	3.5	2,823	0.12%
2024/06/18	28	15.19	18.7	15.27	15.10	9.3	2,820	0.33%
2024/06/17	42	15.21	38.8	15.23	15.35	3.2	2,814	0.12%
2024/06/14	4	15.08	6.3	15.10	15.05	-2.3	2,792	-0.08%
2024/06/13	36	15.14	36.6	15.17	15.00	-0.6	2,773	-0.02%
2024/06/12	74	15.50	72.1	15.58	15.30	1.9	2,734	0.07%
2024/06/11	135	15.78	146	15.70	15.55	-11	2,706	-0.41%	大買/大賣/
2024/06/07	238	15.69	227.7	15.76	15.40	10.3	2,649	0.39%	大買/大賣/
2024/06/06	34	15.57	35.8	15.47	15.40	-1.8	2,609	-0.07%
2024/06/05	6	15.36	7.2	15.41	15.40	-1.2	2,576	-0.05%
2024/06/04	7	15.26	6.3	15.31	15.25	0.7	2,583	0.03%
2024/06/03	12	15.21	12	15.26	15.20	0	2,620	0.00%
2024/05/31	18	15.27	19.3	15.33	15.20	-1.3	2,616	-0.05%
2024/05/30	43	15.31	39.9	15.38	15.35	3.1	2,621	0.12%
2024/05/29	9	15.08	9.6	15.12	15.10	-0.6	2,617	-0.02%
2024/05/28	21	15.04	20.5	15.08	15.05	0.5	2,616	0.02%
2024/05/27	12	15.07	13.5	15.10	15.00	-1.5	2,612	-0.06%
2024/05/24	16	15.03	14.2	15.08	15.05	1.8	2,617	0.07%
2024/05/23	16	15.29	15.9	15.33	15.20	0.1	2,616	0.00%
2024/05/22	18	15.52	20.3	15.57	15.50	-2.3	2,617	-0.09%
2024/05/21	14	15.57	13.8	15.62	15.60	0.2	2,619	0.01%
2024/05/20	41	15.60	41.7	15.64	15.65	-0.7	2,606	-0.03%
2024/05/17	69	15.33	83.5	15.58	15.55	-14.5	2,580	-0.56%
2024/05/16	16	15.09	23.1	15.08	15.10	-7.1	2,557	-0.28%
2024/05/15	19	15.12	33.5	15.09	15.05	-14.5	2,574	-0.56%
2024/05/14	23	15.05	29.3	15.05	15.00	-6.3	2,575	-0.24%
2024/05/13	35	15.14	48.2	15.20	15.05	-13.2	2,566	-0.51%
2024/05/10	17	15.25	23.5	15.25	15.30	-6.5	2,551	-0.25%
2024/05/09	86	15.41	88.6	15.40	15.35	-2.6	2,540	-0.10%
2024/05/08	12	14.96	14.7	14.99	14.95	-2.7	2,495	-0.11%
2024/05/07	28	14.93	59.8	14.89	14.85	-31.8	2,493	-1.27%
2024/05/06	19	15.03	37	15.04	14.95	-18	2,476	-0.73%
2024/05/03	18	15.11	16.7	15.19	15.00	1.3	2,478	0.05%
2024/05/02	20	15.31	28.6	15.31	15.15	-8.6	2,447	-0.35%
2024/04/30	33	15.48	28.1	15.58	15.35	4.9	2,429	0.20%
2024/04/29	37	15.39	176.4	15.39	15.65	-139.4	2,407	-5.79%	大賣/鉅額交易
2024/04/26	41	15.45	49.7	15.50	15.40	-8.7	2,370	-0.37%
2024/04/25	45	15.52	123	15.55	15.50	-78	2,345	-3.33%	大賣/
2024/04/24	127	15.46	150.8	15.53	15.45	-23.8	2,326	-1.02%	大買/大賣/
2024/04/23	163	15.63	206.6	15.62	15.50	-43.6	2,295	-1.90%	大買/大賣/
2024/04/22	680	16.39	799.3	16.47	15.60	-119.3	2,247	-5.31%	大買/大賣/鉅額交易
2024/04/19	736	16.74	867.3	16.78	16.45	-131.3	2,041	-6.43%	大買/大賣/鉅額交易
2024/04/18	471	15.67	412.7	15.64	15.75	58.3	1,621	3.60%	大買/大賣/
2024/04/17	21	14.43	13.8	14.43	14.35	7.2	1,451	0.50%
2024/04/16	79	14.34	149.7	14.39	14.25	-70.7	1,449	-4.88%	大賣/
2024/04/15	39	14.77	27.5	14.83	14.65	11.5	1,418	0.81%
2024/04/12	35	14.90	42.9	14.90	14.95	-7.9	1,435	-0.55%
2024/04/11	51	15.02	43.9	15.05	14.90	7.1	1,438	0.49%
2024/04/10	81	15.22	27.6	15.31	15.10	53.4	1,428	3.74%
2024/04/09	38	15.24	34.6	15.27	15.20	3.4	1,433	0.24%
2024/04/08	15	15.22	18.6	15.22	15.30	-3.6	1,431	-0.25%
2024/04/03	26	15.22	22.5	15.21	15.05	3.5	1,436	0.24%
2024/04/02	29	15.64	32	15.65	15.65	-3	1,415	-0.21%
2024/04/01	49	15.66	70.1	15.68	15.70	-21.1	1,403	-1.51%
2024/03/29	24	15.65	42.7	15.55	15.45	-18.7	1,365	-1.37%
2024/03/28	66	15.51	39.2	15.62	15.45	26.8	1,349	1.99%
2024/03/27	24	15.65	88	15.59	15.45	-64	1,324	-4.83%
2024/03/26	76	15.43	15.7	15.38	15.35	60.3	1,298	4.64%
2024/03/25	52	15.14	48.4	15.32	15.40	3.6	1,273	0.28%
2024/03/22	8	14.81	22	14.81	14.90	-14	1,236	-1.13%
2024/03/21	47	14.53	33.2	14.69	14.70	13.8	1,244	1.11%
2024/03/20	17	14.44	16.2	14.49	14.35	0.8	1,238	0.07%
2024/03/19	9	14.61	9	14.66	14.50	0	1,234	0.00%
2024/03/18	13	14.64	12.3	14.68	14.65	0.7	1,233	0.05%
2024/03/15	16	14.66	16	14.74	14.65	0	1,246	0.00%
2024/03/14	25	14.66	29.7	14.68	14.60	-4.7	1,253	-0.38%
2024/03/13	32	14.62	27.7	14.68	14.50	4.3	1,259	0.34%
2024/03/12	60	14.97	134.1	14.96	14.90	-74.1	1,267	-5.85%	大賣/
2024/03/11	38	14.52	75.1	14.55	14.55	-37.1	1,246	-2.98%
2024/03/08	42	14.62	90.6	14.66	14.55	-48.6	1,335	-3.64%
2024/03/07	63	14.53	61.3	14.55	14.75	1.7	1,492	0.11%
2024/03/06	34	14.76	30.3	14.80	14.70	3.7	1,569	0.23%
2024/03/05	17	14.87	18.9	14.91	14.80	-1.9	1,577	-0.12%
2024/03/04	28	15.03	25.8	15.09	14.85	2.2	1,630	0.13%
2024/03/01	18	15.11	19.9	15.17	15.20	-1.9	1,762	-0.11%
2024/02/29	26	15.06	24.3	15.10	15.10	1.7	1,896	0.09%
2024/02/27	27	15.05	29.4	15.10	15.00	-2.4	1,892	-0.13%
2024/02/26	17	15.21	15	15.25	15.20	2	1,890	0.11%
2024/02/23	15	15.26	24.9	15.30	15.10	-9.9	1,879	-0.53%
2024/02/22	25	15.39	20.1	15.48	15.25	4.9	1,864	0.26%
2024/02/21	19	15.59	32.8	15.61	15.65	-13.8	1,849	-0.75%
2024/02/20	8	15.52	44.5	15.58	15.55	-36.5	1,837	-1.99%
2024/02/19	20	15.63	19.8	15.66	15.50	0.2	1,835	0.01%
2024/02/16	15	15.17	37.5	15.24	15.40	-22.5	1,803	-1.25%
2024/02/15	4	15.06	5.7	15.12	15.10	-1.7	1,783	-0.09%
2024/02/05	4	14.96	3.5	14.91	14.95	0.5	1,792	0.03%
2024/02/02	8	14.98	17.8	15.07	14.90	-9.8	1,811	-0.54%
2024/02/01	9	14.97	31.2	15.02	15.05	-22.2	1,822	-1.22%
2024/01/31	10	14.89	4.9	14.92	14.85	5.1	1,845	0.28%
2024/01/30	16	14.97	16.4	15.03	14.90	-0.4	1,890	-0.02%
2024/01/29	11	15.07	10.5	15.12	15.00	0.5	2,025	0.02%
2024/01/26	23	15.07	28.5	15.14	15.05	-5.5	2,027	-0.27%
2024/01/25	15	14.90	10.3	14.94	14.90	4.7	2,009	0.24%
2024/01/24	11	14.95	6.1	14.98	14.95	4.9	2,017	0.24%
2024/01/23	14	14.84	14.3	14.89	14.90	-0.3	2,020	-0.01%
2024/01/22	23	14.85	22.1	15.00	14.80	0.9	2,027	0.04%
2024/01/19	11	14.80	10.6	14.82	14.80	0.4	2,043	0.02%
2024/01/18	35	14.72	32.1	14.73	14.80	2.9	2,047	0.14%
2024/01/17	38	14.91	42.8	14.95	14.75	-4.8	2,052	-0.24%
2024/01/16	35	15.21	37.2	15.23	15.10	-2.2	2,065	-0.11%
2024/01/15	28	15.30	21	15.34	15.30	7	2,057	0.34%
2024/01/12	66.5	15.28	80	15.32	15.25	-13.5	2,063	-0.65%
2024/01/11	15	15.12	10.5	15.17	15.20	4.5	2,061	0.22%
2024/01/10	25	15.15	22.2	15.23	15.15	2.8	2,063	0.13%
2024/01/09	23	15.35	28.1	15.40	15.25	-5.1	2,062	-0.25%
2024/01/08	51	15.39	60.9	15.44	15.40	-9.9	2,051	-0.48%
2024/01/05	8	15.09	7.5	15.13	15.10	0.5	2,018	0.02%
2024/01/04	13	15.08	8.3	15.12	15.05	4.7	2,015	0.23%
2024/01/03	35	15.08	27.8	15.17	15.05	7.2	2,009	0.36%
2024/01/02	24	15.12	24	15.15	15.05	0	1,994	0.00%
2023/12/29	31	15.26	60.1	15.29	15.20	-29.1	1,986	-1.46%
2023/12/28	35.1	15.16	34.4	15.20	15.10	0.6	1,979	0.03%
2023/12/27	15	15.21	9.8	15.27	15.20	5.2	1,968	0.27%
2023/12/26	50	15.15	32.7	15.19	15.20	17.3	1,968	0.88%
2023/12/25	22	15.24	21.4	15.26	15.10	0.6	1,971	0.03%
2023/12/22	23	15.38	18	15.42	15.35	5	1,964	0.25%
2023/12/21	33	15.66	95.1	15.68	15.50	-62.1	1,976	-3.14%
2023/12/20	80	15.48	19.2	15.45	15.50	60.8	1,964	3.09%
2023/12/19	60	15.43	182.7	15.52	15.45	-122.7	1,947	-6.30%	大賣/鉅額交易
2023/12/18	76	15.34	54.4	15.45	15.30	21.6	1,924	1.12%
2023/12/15	58	15.31	27.6	15.36	15.30	30.4	1,910	1.59%
2023/12/14	59	15.39	5.8	15.34	15.25	53.2	1,910	2.79%
2023/12/13	18	15.30	6.8	15.34	15.30	11.2	1,917	0.58%
2023/12/12	19	15.27	77.6	15.29	15.25	-58.6	1,920	-3.05%
2023/12/11	40	15.44	40.1	15.48	15.40	-0.1	1,904	-0.01%
2023/12/08	118	15.66	53.1	15.60	15.55	64.9	1,892	3.43%	大買/
2023/12/07	67	15.98	81.7	16.20	15.65	-14.7	1,873	-0.79%
2023/12/06	70	16.16	60	16.19	16.10	10	1,831	0.55%
2023/12/05	168	16.45	157.6	16.51	16.00	10.4	1,803	0.57%	大買/大賣/
2023/12/04	613	16.82	634.1	16.89	16.85	-21.1	1,707	-1.23%	大買/大賣/
2023/12/01	312	16.33	298.3	16.33	16.05	13.7	1,527	0.90%	大買/大賣/
2023/11/30	28	15.82	30.2	15.82	15.90	-2.2	1,415	-0.16%
2023/11/29	40	15.87	356.2	15.87	15.90	-316.2	1,399	-22.59%	大賣/鉅額交易
2023/11/28	167	15.78	157.9	15.84	15.75	9.1	1,341	0.68%	大買/大賣/
2023/11/27	186	15.74	239.3	15.56	16.20	-53.3	1,187	-4.49%	大買/大賣/
2023/11/24	10	15.02	5.6	15.13	15.00	4.4	1,050	0.42%
2023/11/23	24	15.06	84.4	15.08	15.05	-60.4	1,075	-5.62%
2023/11/22	22	14.86	79.9	14.89	14.90	-57.9	1,064	-5.44%
2023/11/21	22	14.78	10.6	14.84	14.85	11.4	1,067	1.07%
2023/11/20	38.1	14.81	30.6	14.89	14.80	7.5	1,085	0.69%
2023/11/17	44	14.78	8.2	14.79	14.85	35.8	1,083	3.30%
2023/11/16	67	14.81	35.2	14.90	14.75	31.8	1,087	2.92%
2023/11/15	52	14.80	15.3	14.86	14.80	36.7	1,081	3.39%
2023/11/14	52	14.77	29.6	14.77	14.70	22.4	1,083	2.07%
2023/11/13	28	15.09	23.3	15.05	14.80	4.7	1,080	0.43%
2023/11/10	55	15.34	45.3	15.37	15.15	9.7	1,076	0.90%
2023/11/09	39	15.54	51	15.52	15.40	-12	1,063	-1.13%
2023/11/08	55	15.61	52.1	15.67	15.55	2.9	1,065	0.27%
2023/11/07	70	15.76	81	15.85	15.65	-11	1,046	-1.05%
2023/11/06	220	15.89	237.4	15.88	15.75	-17.4	1,025	-1.69%	大買/大賣/
2023/11/03	49	14.98	8.6	15.00	14.85	40.4	891	4.53%
2023/11/02	12	14.93	7	14.96	14.95	5	890	0.56%
2023/11/01	15	14.96	67.1	15.03	14.90	-52.1	906	-5.75%
2023/10/31	17	14.90	53.2	14.77	14.70	-36.2	899	-4.02%
2023/10/30	42	14.98	15	15.07	14.90	27	916	2.95%
2023/10/27	39	14.95	74.5	14.97	14.95	-35.5	914	-3.87%
2023/10/26	24	14.61	35.2	14.62	14.50	-11.2	906	-1.24%
2023/10/25	39	14.82	21	14.90	14.95	18	929	1.94%
2023/10/24	67	14.84	94	14.91	14.90	-27	933	-2.89%
2023/10/23	16	14.23	17.2	14.27	14.20	-1.2	925	-0.13%
2023/10/20	23	14.01	17.9	14.07	14.05	5.1	951	0.54%
2023/10/19	22	14.08	27.1	14.16	14.20	-5.1	966	-0.53%
2023/10/18	16	14.30	5.7	14.31	14.15	10.3	984	1.04%
2023/10/17	14	14.48	9.2	14.52	14.35	4.8	994	0.49%
2023/10/16	54	14.59	64	14.68	14.60	-10	1,024	-0.97%
2023/10/13	10	14.67	5.3	14.67	14.50	4.7	1,068	0.44%
2023/10/12	5	14.70	20.6	14.67	14.70	-15.6	1,106	-1.41%
2023/10/11	18	14.54	25.6	14.58	14.50	-7.6	1,134	-0.67%
2023/10/06	12	14.53	16.1	14.73	14.75	-4.1	1,177	-0.35%
2023/10/05	31	14.54	17.8	14.66	14.55	13.2	1,230	1.07%
2023/10/04	34	14.39	12.4	14.51	14.50	21.6	1,268	1.71%
2023/10/03	17	14.54	11	14.58	14.45	6	1,282	0.47%
2023/10/02	10	14.58	10	14.58	14.55	0	1,334	0.00%
2023/09/28	14	14.52	9.1	14.59	14.45	4.9	1,389	0.36%
2023/09/27	2	14.50	26.6	14.56	14.55	-24.6	1,444	-1.70%
2023/09/26	41	14.60	23.5	14.63	14.45	17.5	1,599	1.09%
2023/09/25	50	14.80	15.9	14.87	14.70	34.1	1,686	2.02%
2023/09/22	13	14.80	20.4	14.82	14.80	-7.4	1,932	-0.38%
2023/09/21	18	14.79	29.2	14.82	14.70	-11.2	2,340	-0.48%
2023/09/20	29	14.86	10.4	14.87	14.80	18.6	2,527	0.73%
2023/09/19	5	14.96	40.2	14.95	14.90	-35.2	2,583	-1.36%
2023/09/18	8	15.01	67.3	15.16	14.95	-59.3	2,592	-2.29%
2023/09/15	54	15.03	10.8	14.94	14.95	43.2	2,585	1.67%
2023/09/14	23	15.05	13.1	15.14	15.10	9.9	2,584	0.38%
2023/09/13	63	14.99	5.3	15.05	15.00	57.7	2,601	2.22%
2023/09/12	2	14.98	32	15.01	14.95	-30	2,629	-1.14%
2023/09/11	3	14.92	24	15.03	14.90	-21	2,647	-0.79%
2023/09/08	4	15.03	3.4	15.08	15.00	0.6	2,669	0.02%
2023/09/07	12	15.07	7.4	15.09	15.00	4.6	2,730	0.17%
2023/09/06	14	15.21	5	15.27	15.25	9	2,908	0.31%
2023/09/05	75	15.32	11	15.34	15.20	64	3,015	2.12%
2023/09/04	13	15.48	29.5	15.54	15.40	-16.5	3,014	-0.55%
2023/09/01	41	15.42	13.4	15.45	15.40	27.6	3,012	0.92%
2023/08/31	35	15.49	30.1	15.57	15.60	4.9	3,004	0.16%
2023/08/30	11	15.49	31	15.50	15.55	-20	2,998	-0.67%
2023/08/29	14	15.30	163	15.23	15.40	-149	2,997	-4.97%	大賣/鉅額交易
2023/08/28	24	14.82	41.1	14.89	14.85	-17.1	2,974	-0.57%
2023/08/25	67	14.85	2.6	14.87	14.85	64.4	3,004	2.14%
2023/08/24	39	14.95	11.9	14.90	14.90	27.1	3,007	0.90%
2023/08/23	17	15.10	32.1	15.20	15.15	-15.1	2,992	-0.51%
2023/08/22	21	15.12	15.6	15.15	15.10	5.4	2,997	0.18%
2023/08/21	42	15.14	37.3	15.22	15.20	4.7	2,998	0.16%
2023/08/18	35	15.03	21.2	15.06	15.00	13.8	2,993	0.46%
2023/08/17	20	14.99	25.2	15.11	15.05	-5.2	2,996	-0.18%
2023/08/16	46	14.91	35.7	15.03	15.00	10.3	2,994	0.34%
2023/08/15	43	14.96	7.6	15.02	15.10	35.4	2,989	1.18%
2023/08/14	30	14.79	38.9	14.84	14.90	-8.9	2,985	-0.30%
2023/08/11	29	15.10	55.8	15.15	15.00	-26.8	2,967	-0.90%
2023/08/10	19	15.11	18.8	15.20	15.00	0.2	2,960	0.01%
2023/08/09	32	15.43	7	15.51	15.40	25	2,943	0.85%
2023/08/08	24	15.57	10.1	15.68	15.45	13.9	2,949	0.47%
2023/08/07	19	15.67	57.1	15.71	15.65	-38.1	2,963	-1.28%
2023/08/04	11	15.33	21.7	15.44	15.50	-10.7	2,945	-0.36%
2023/08/02	51	15.46	29.8	15.58	15.35	21.2	2,954	0.72%
2023/08/01	15.1	15.48	10.2	15.51	15.50	4.9	2,945	0.17%
2023/07/31	45	15.50	27.9	15.49	15.40	17.1	2,958	0.58%
2023/07/28	25	15.56	30.1	15.62	15.60	-5.1	2,959	-0.17%
2023/07/27	28	15.52	15.1	15.57	15.55	12.9	2,944	0.44%
2023/07/26	51	15.58	44.7	15.60	15.45	6.3	2,945	0.21%
2023/07/25	54	15.61	54.2	15.65	15.65	-0.2	2,929	-0.01%
2023/07/24	44	15.69	57.2	15.74	15.65	-13.2	2,904	-0.45%
2023/07/21	58	16.14	63.1	16.22	16.05	-5.1	2,894	-0.18%
2023/07/20	22	16.04	17.4	16.08	16.00	4.6	2,888	0.16%
2023/07/19	62	16.11	91.1	16.22	16.10	-29.1	2,892	-1.01%
2023/07/18	75	15.96	114.4	15.99	15.75	-39.4	2,876	-1.37%	大賣/
2023/07/17	47	16.27	72.2	16.30	16.45	-25.2	2,862	-0.88%
2023/07/14	55	16.02	69.6	16.11	16.00	-14.6	2,873	-0.51%
2023/07/13	62	15.86	55.7	15.89	15.70	6.3	2,854	0.22%
2023/07/12	48	16.29	142.6	16.20	16.05	-94.6	2,821	-3.35%	大賣/
2023/07/11	113	16.76	77.6	16.95	16.50	35.4	2,776	1.27%	大買/
2023/07/10	40	16.72	40.6	16.82	16.70	-0.6	2,748	-0.02%
2023/07/07	81	16.64	113.8	16.71	16.65	-32.8	2,735	-1.20%	大賣/
2023/07/06	94	17.13	139.6	17.10	16.90	-45.6	2,689	-1.70%	大賣/
2023/07/05	73	17.02	74.4	17.10	17.00	-1.4	2,640	-0.05%
2023/07/04	259	17.35	227.6	17.45	17.05	31.4	2,588	1.21%	大買/大賣/
2023/07/03	122	18.15	120	18.14	18.00	2	2,442	0.08%	大買/大賣/
2023/06/30	388	18.19	449	18.28	17.85	-61	2,337	-2.61%	大買/大賣/
2023/06/29	336.2	18.11	308.2	18.16	18.10	28	2,097	1.33%	大買/大賣/
2023/06/28	132	16.74	133.6	16.77	17.20	-1.6	1,702	-0.10%	大買/大賣/
2023/06/27	35	16.00	75.8	16.06	16.05	-40.8	1,523	-2.68%
2023/06/26	16	15.66	56.5	15.77	15.60	-40.5	1,503	-2.70%
2023/06/21	55	15.67	15	15.76	15.65	40	1,502	2.66%
2023/06/20	29	15.68	16.3	15.75	15.75	12.7	1,532	0.83%
2023/06/19	21	15.82	9.9	15.82	15.70	11.1	1,591	0.70%
2023/06/16	26	15.73	20.5	15.81	15.85	5.5	1,704	0.33%
2023/06/15	22	15.52	17.3	15.61	15.65	4.7	1,696	0.28%
2023/06/14	23	15.77	18.7	15.72	15.60	4.3	1,685	0.26%
2023/06/13	41	15.84	38.1	15.87	15.90	2.9	1,684	0.17%
2023/06/12	190	16.32	227.8	16.37	16.00	-37.8	1,633	-2.32%	大買/大賣/
2023/06/09	187	15.53	285.6	15.58	15.35	-98.6	1,457	-6.76%	大買/大賣/
2023/06/08	9	14.79	24.5	14.88	14.90	-15.5	1,363	-1.14%
2023/06/07	28	14.85	2.3	14.98	14.75	25.7	1,381	1.86%
2023/06/06	16	14.82	55.2	14.82	14.80	-39.2	1,397	-2.80%
2023/06/05	49	14.90	3.6	14.93	14.90	45.4	1,396	3.25%
2023/06/02	29.2	14.86	36.2	14.86	14.85	-7	1,406	-0.50%
2023/06/01	17	14.87	55.5	14.93	15.00	-38.5	1,413	-2.73%
2023/05/31	86	14.61	97.3	14.77	15.00	-11.3	1,406	-0.80%
2023/05/30	14	14.80	44.4	14.82	14.70	-30.4	1,385	-2.20%
2023/05/29	63.2	14.91	1.7	15.02	14.85	61.6	1,401	4.39%
2023/05/26	6	14.90	18.9	14.87	14.85	-12.9	1,405	-0.92%
2023/05/25	27	15.12	1.3	15.22	15.00	25.7	1,407	1.82%
2023/05/24	23	15.18	0.7	15.32	15.15	22.3	1,408	1.58%
2023/05/23	0	0.00	47.2	15.27	15.25	-47.2	1,413	-3.34%
2023/05/22	16	14.98	30.9	15.07	15.20	-14.9	1,418	-1.05%
2023/05/19	8	14.94	0.8	15.09	14.90	7.2	1,416	0.51%
2023/05/17	20	15.05	0	0.00	15.00	20	1,413	1.41%
2023/05/16	41	15.08	5	15.08	15.00	36	1,420	2.53%
2023/05/15	32	15.03	1	15.10	15.05	31	1,438	2.16%
2023/05/12	7	14.94	13	15.04	15.05	-6	1,449	-0.41%
2023/05/11	18	15.06	7	15.07	14.90	11	1,487	0.74%
2023/05/10	7	15.25	2	15.30	15.30	5	1,483	0.34%
2023/05/09	8	15.32	49	15.28	15.35	-41	1,489	-2.75%
2023/05/08	41	15.53	6	15.70	15.40	35	1,495	2.34%
2023/05/05	26	15.77	10	15.83	15.75	16	1,511	1.06%
2023/05/04	5	15.68	63	15.65	15.75	-58	1,515	-3.83%
2023/05/03	8	15.64	140	15.66	15.60	-132	1,510	-8.74%	大賣/鉅額交易
2023/05/02	53.7	15.61	56	15.61	15.65	-2.3	1,517	-0.15%
2023/04/28	40	15.37	50	15.30	15.40	-10	1,506	-0.66%
2023/04/27	8	14.99	3	15.00	15.00	5	1,500	0.33%
2023/04/26	29	14.93	14	14.90	15.00	15	1,506	1.00%
2023/04/25	55	15.27	27	15.49	15.10	28	1,497	1.87%
2023/04/24	16	15.37	79	15.40	15.35	-63	1,494	-4.22%
2023/04/21	67	15.16	2	15.25	15.00	65	1,484	4.38%
2023/04/20	42	15.66	34	15.84	15.35	8	1,474	0.54%
2023/04/19	71	15.77	74	15.84	15.85	-3	1,447	-0.21%
2023/04/18	5.2	15.53	20	15.56	15.50	-14.8	1,418	-1.04%
2023/04/17	0	0.00	25	15.52	15.50	-25	1,419	-1.76%
2023/04/14	15	15.33	10	15.48	15.30	5	1,428	0.35%
2023/04/13	2	15.40	22	15.43	15.40	-20	1,439	-1.39%
2023/04/12	2	15.35	111	15.35	15.35	-109	1,437	-7.58%	大賣/鉅額交易
2023/04/11	40	15.22	12	15.28	15.25	28	1,450	1.93%
2023/04/10	21	15.29	21	15.38	15.20	0	1,464	0.00%
2023/04/07	12	15.13	41	15.24	15.25	-29	1,495	-1.94%
2023/04/06	10	15.02	5	15.05	15.00	5	1,552	0.32%
2023/03/31	13	15.09	3	15.07	15.00	10	1,587	0.63%
2023/03/30	17	15.04	7	15.05	15.00	10	1,628	0.61%
2023/03/29	27	15.19	31	15.15	15.05	-4	1,653	-0.24%
2023/03/28	13	15.41	8	15.39	15.20	5	1,711	0.29%
2023/03/27	224	15.98	217	15.90	15.50	7	1,849	0.38%	大買/大賣/
2023/03/24	5	15.40	47	15.59	15.65	-42	1,998	-2.10%
2023/03/23	50	15.62	35	15.86	15.45	15	2,144	0.70%
2023/03/22	27	15.33	11	15.55	15.45	16	2,504	0.64%
2023/03/21	17	15.76	92	15.66	15.90	-75	2,738	-2.74%
2023/03/20	4	14.34	52	14.59	14.65	-48	2,732	-1.76%
2023/03/17	4	14.19	29	14.22	14.25	-25	2,728	-0.92%
2023/03/16	65	14.05	80	14.18	14.00	-15	2,729	-0.55%
2023/03/15	13	14.45	5	14.60	14.40	8	2,719	0.29%
2023/03/14	31	14.55	6	14.56	14.55	25	2,726	0.92%
2023/03/13	30	14.49	61	14.62	14.60	-31	2,737	-1.13%
2023/03/10	7	14.91	7	15.00	14.90	0	2,732	0.00%
2023/03/09	29	15.28	0	0.00	15.25	29	2,726	1.06%
2023/03/08	17	15.49	0	0.00	15.45	17	2,748	0.62%
2023/03/07	69	15.59	1	15.70	15.55	68	2,753	2.47%
2023/03/06	94	15.70	30	15.81	15.65	64	2,745	2.33%
2023/03/02	0	0.00	122	15.55	15.65	-122	2,752	-4.43%	大賣/鉅額交易
2023/03/01	16	15.33	0	0.00	15.25	16	2,755	0.58%
2023/02/24	22	15.77	0	0.00	15.50	22	2,753	0.80%
2023/02/23	15	15.70	15	15.80	15.75	0	2,759	0.00%
2023/02/22	18	15.65	0	0.00	15.60	18	2,772	0.65%
2023/02/21	15	15.83	0	0.00	15.75	15	2,786	0.54%
2023/02/20	0	0.00	15	15.90	15.85	-15	2,818	-0.53%
2023/02/17	2	15.70	0	0.00	15.60	2	2,813	0.07%
2023/02/16	5	15.70	0	0.00	15.75	5	2,825	0.18%
2023/02/14	14	15.75	9	16.10	15.75	5	2,833	0.18%
2023/02/13	5	15.75	0	0.00	15.80	5	2,832	0.18%
2023/02/10	11	15.85	6	16.20	15.60	5	2,823	0.18%
2023/02/09	47	16.09	47	16.33	15.90	0	2,812	0.00%
2023/02/08	30	15.95	3	15.90	15.90	27	2,780	0.97%
2023/02/07	37	16.01	0	0.00	16.00	37	2,777	1.33%
2023/02/06	32	15.98	2	16.08	16.00	30	2,787	1.08%
2023/02/03	14	15.73	8	15.85	15.95	6	2,781	0.22%
2023/02/02	10	15.58	7	15.79	15.90	3	2,759	0.11%
2023/02/01	1	15.45	0	0.00	15.50	1	2,750	0.04%
2023/01/31	11	15.25	6	15.39	15.40	5	2,758	0.18%
2023/01/17	2	15.05	0	0.00	15.00	2	2,773	0.07%
2023/01/16	3	15.10	0	0.00	15.15	3	2,778	0.11%
2023/01/12	5	15.20	1	15.05	14.95	4	2,792	0.14%
2023/01/11	20	15.30	5	15.25	15.25	15	2,785	0.54%
2023/01/10	5	15.40	0	0.00	15.35	5	2,788	0.18%
2023/01/09	5	15.40	0	0.00	15.45	5	2,815	0.18%
2023/01/06	12	15.23	0	0.00	15.25	12	2,834	0.42%
2023/01/05	11	15.63	1	15.45	15.40	10	2,849	0.35%
2023/01/04	24	15.49	3	15.70	15.50	21	2,854	0.74%
2023/01/03	5	16.10	0	0.00	15.65	5	2,874	0.17%
2022/12/29	1	15.95	3.6	16.07	16.10	-2.6	2,882	-0.09%
2022/12/28	16	16.29	11	16.50	15.95	5	2,896	0.17%
2022/12/27	31	16.57	10	16.71	16.40	21	2,923	0.72%
2022/12/26	20	16.81	30.3	16.95	16.60	-10.3	2,912	-0.35%
2022/12/23	27	16.33	5.1	16.60	16.15	21.9	2,886	0.76%
2022/12/22	12	15.97	26.1	16.17	16.40	-14.1	2,891	-0.49%
2022/12/21	9	16.15	9	16.35	15.70	0	2,936	0.00%
2022/12/20	16	16.73	5.6	16.31	16.10	10.4	2,945	0.35%
2022/12/19	33	17.35	36	17.35	17.15	-3	2,951	-0.10%
2022/12/16	7	16.94	8.2	17.13	17.05	-1.2	2,896	-0.04%
2022/12/15	22	16.76	6.8	17.12	16.60	15.2	2,763	0.55%
2022/12/14	68	17.49	37.4	17.66	17.25	30.6	2,631	1.16%
2022/12/13	74	17.46	75.4	17.33	17.95	-1.4	2,248	-0.06%
2022/12/12	1	16.25	5.1	16.32	16.35	-4.1	1,981	-0.21%
2022/12/09	39	15.43	39.2	15.59	15.45	-0.2	1,904	-0.01%
2022/12/08	66	15.47	3.9	15.63	15.30	62.1	1,938	3.21%
2022/12/07	26	15.41	35.6	15.50	15.60	-9.6	2,009	-0.48%
2022/12/06	12	15.70	4.7	15.71	15.40	7.3	2,051	0.36%
2022/12/05	2	15.95	45.1	15.91	15.95	-43.1	2,099	-2.05%
2022/12/02	53	15.70	1	15.80	15.65	52	2,138	2.43%
2022/12/01	16	15.86	0	0.00	15.80	16	2,210	0.72%
2022/11/30	4	15.70	27.1	15.54	15.95	-23.1	2,444	-0.94%
2022/11/29	6	15.00	5.9	15.13	15.25	0.1	2,872	0.00%
2022/11/28	1	15.15	0.4	15.08	15.10	0.6	2,937	0.02%
2022/11/25	46	15.22	0.8	15.15	15.00	45.2	3,016	1.50%
2022/11/24	5	15.35	3	15.40	15.45	2	3,249	0.06%
2022/11/23	0	0.00	10	15.33	15.35	-10	3,329	-0.30%
2022/11/22	16	15.32	5.8	15.60	15.05	10.2	3,656	0.28%
2022/11/21	0	0.00	15	15.50	15.45	-15	3,726	-0.40%
2022/11/18	6	15.18	6	15.35	15.30	0	3,809	0.00%
2022/11/17	8	15.28	7.3	15.45	15.30	0.7	4,014	0.02%
2022/11/16	0	0.00	0.3	15.35	15.15	-0.3	4,163	-0.01%
2022/11/15	20	14.93	15	15.07	14.95	5	4,427	0.11%
2022/11/14	3	14.73	0.9	14.84	14.85	2.1	4,463	0.05%
2022/11/11	11	14.81	5.7	14.95	14.75	5.3	4,529	0.12%
2022/11/10	30	14.85	87.9	14.90	14.70	-57.9	4,631	-1.25%
2022/11/09	1	14.95	5.2	15.00	14.90	-4.2	4,692	-0.09%
2022/11/08	6	14.81	16.3	14.99	14.75	-10.3	4,744	-0.22%
2022/11/07	18	14.85	1	14.88	14.80	17	4,763	0.36%
2022/11/04	13	14.85	13.2	15.00	14.85	-0.2	4,795	0.00%
2022/11/02	1	14.85	15.4	14.75	14.85	-14.4	4,865	-0.30%
2022/11/01	5	14.40	3	14.35	14.50	2	4,898	0.04%
2022/10/31	5	14.25	1.1	14.06	14.20	3.9	4,937	0.08%
2022/10/28	10	14.11	5.1	14.12	13.90	4.9	5,020	0.10%
2022/10/27	6	13.88	6.9	13.81	14.25	-0.9	5,120	-0.02%
2022/10/26	8	13.61	8.1	13.69	13.55	-0.1	5,227	0.00%
2022/10/25	20	13.94	17.1	13.86	13.65	2.9	5,283	0.06%
2022/10/24	0	0.00	0.3	14.50	14.25	-0.3	5,349	-0.01%
2022/10/21	7	14.40	2	14.45	14.25	5	5,511	0.09%
2022/10/20	1	14.40	0.7	14.46	14.55	0.3	5,976	0.00%
2022/10/19	6	14.64	2.8	14.76	14.55	3.2	6,698	0.05%
2022/10/18	0	0.00	0.2	14.65	14.70	-0.2	7,136	0.00%
2022/10/17	6	14.10	6.1	14.16	14.65	-0.1	7,276	0.00%
2022/10/14	1.1	14.42	70.8	14.59	14.60	-69.7	7,322	-0.95%
2022/10/13	5	14.49	28.4	14.19	14.05	-23.4	7,354	-0.32%
2022/10/12	1	14.90	1	14.72	14.95	0	7,391	0.00%
2022/10/11	3	14.85	14.8	14.81	14.70	-11.8	7,383	-0.16%
2022/10/07	77	15.25	111.1	15.08	15.30	-34.1	7,358	-0.46%	大賣/
2022/10/06	0	15.20	0.6	15.17	15.35	-0.6	7,355	-0.01%
2022/10/05	37	15.44	4.5	15.22	15.10	32.5	7,379	0.44%
2022/10/04	3	15.25	1.4	15.36	15.40	1.6	7,409	0.02%
2022/10/03	19	14.94	3.9	15.00	14.80	15.1	7,409	0.20%
2022/09/30	8	14.58	7.3	14.68	15.25	0.7	7,456	0.01%
2022/09/29	4	15.03	4.2	15.01	15.05	-0.2	7,466	0.00%
2022/09/28	22	14.94	13.4	14.84	14.45	8.6	7,527	0.11%
2022/09/27	10	15.53	10.2	15.49	15.55	-0.2	7,458	0.00%
2022/09/26	12	15.85	18.5	15.89	15.50	-6.5	7,436	-0.09%
2022/09/23	0	0.00	3	17.02	16.90	-3	7,417	-0.04%
2022/09/22	1	16.75	0.1	17.25	17.20	0.9	7,397	0.01%
2022/09/21	80	16.74	12	16.81	16.75	68	7,447	0.91%
2022/09/20	7	16.98	0	0.00	16.95	7	7,486	0.09%
2022/09/19	16	17.04	1.5	16.93	16.80	14.5	7,620	0.19%
2022/09/16	7	17.32	2.3	17.36	17.10	4.7	7,662	0.06%
2022/09/15	34	17.65	6	17.70	17.50	28	7,696	0.36%
2022/09/14	12	17.84	3	17.95	17.80	9	7,755	0.12%
2022/09/13	23	18.31	61	18.28	18.10	-38	7,726	-0.49%
2022/09/12	9	18.44	19.6	18.39	18.50	-10.6	7,893	-0.13%
2022/09/08	9	18.06	12	18.18	18.10	-3	7,910	-0.04%
2022/09/07	13	17.87	2.9	17.91	17.85	10.1	7,934	0.13%
2022/09/06	19	18.51	10.2	18.42	18.45	8.8	7,859	0.11%
2022/09/05	37.1	19.69	50.4	19.27	19.50	-13.3	7,643	-0.17%
2022/09/02	4	18.43	49	18.53	18.40	-45	7,185	-0.63%
2022/09/01	6	18.32	24.2	18.50	18.20	-18.2	7,140	-0.25%
2022/08/31	17	19.24	30	19.14	18.90	-13	7,109	-0.18%
2022/08/30	5	18.64	11	18.64	18.60	-6	6,869	-0.09%
2022/08/29	91	19.15	77	19.25	18.45	14	6,770	0.21%
2022/08/26	48	18.38	28	18.65	18.20	20	6,428	0.31%
2022/08/25	17	18.48	5	18.45	18.45	12	6,337	0.19%
2022/08/24	7	18.37	15	18.50	18.40	-8	6,248	-0.13%
2022/08/23	35	18.28	10	18.61	17.65	25	6,027	0.41%
2022/08/22	97	18.51	146	18.63	18.65	-49	5,863	-0.84%	大賣/
2022/08/19	12	17.53	21	17.73	17.65	-9	5,565	-0.16%
2022/08/18	48	17.77	35	17.92	17.45	13	5,518	0.24%
2022/08/17	48	17.77	33	17.89	17.70	15	5,437	0.28%
2022/08/16	3	17.43	10	17.67	17.60	-7	5,328	-0.13%
2022/08/15	2	16.80	2	17.05	17.25	0	5,265	0.00%
2022/08/12	1	16.55	5	16.55	16.55	-4	5,215	-0.08%
2022/08/11	4	16.50	0	0.00	16.40	4	5,209	0.08%
2022/08/10	1	16.60	57	16.50	16.45	-56	5,178	-1.08%
2022/08/09	13	16.65	0	0.00	16.70	13	5,140	0.25%
2022/08/08	4	16.55	3	16.75	16.65	1	5,110	0.02%
2022/08/05	7	17.02	5	17.15	17.00	2	5,073	0.04%
2022/08/04	5	16.88	5	16.60	16.85	0	5,060	0.00%
2022/08/03	59	18.46	15	17.30	17.30	44	4,982	0.88%
2022/08/02	9	18.08	0	0.00	17.95	9	4,902	0.18%
2022/08/01	31	19.19	3.2	19.38	19.00	27.8	4,813	0.58%
2022/07/29	93	19.22	95	19.11	19.25	-2	4,773	-0.04%
2022/07/28	54	19.21	20	19.28	19.05	34	4,689	0.73%
2022/07/27	89	19.66	68.2	20.37	19.40	20.8	4,539	0.46%
2022/07/26	26	19.92	32.2	20.09	20.90	-6.2	4,071	-0.15%
2022/07/25	526.2	20.67	528	19.53	19.15	-1.9	3,350	-0.06%	大買/大賣/
2022/07/22	3.2	18.60	11	18.54	18.85	-7.8	2,927	-0.27%
2022/07/21	2	17.80	5	17.76	18.00	-3	2,821	-0.11%
2022/07/20	0	0.00	15	17.42	17.60	-15	2,801	-0.54%
2022/07/19	0	0.00	29	17.37	17.25	-29	2,892	-1.00%
2022/07/18	14	16.74	0	0.00	16.75	14	2,928	0.48%
2022/07/14	6	16.76	2	16.85	17.00	4	3,307	0.12%
2022/07/13	23	17.32	33	17.24	17.10	-10	3,393	-0.29%
2022/07/12	18	17.21	10	17.23	17.30	8	3,427	0.23%
2022/07/11	7	16.84	7	17.07	17.25	0	3,383	0.00%
2022/07/08	3	17.13	11	17.05	17.10	-8	3,356	-0.24%
2022/07/07	11	16.64	1	16.75	16.75	10	3,292	0.30%
2022/07/06	19	16.41	26	16.73	16.35	-7	3,257	-0.21%
2022/07/05	2	16.00	0	0.00	15.95	2	3,183	0.06%
2022/07/04	1	15.55	0	0.00	15.65	1	3,177	0.03%
2022/07/01	2	15.88	1	15.90	15.75	1	3,173	0.03%
2022/06/30	6	17.19	28.8	17.81	17.00	-22.8	3,141	-0.73%
2022/06/29	14	17.66	1.2	17.95	17.80	12.8	3,095	0.41%
2022/06/28	64	17.79	2.1	17.69	17.25	61.9	3,022	2.05%
2022/06/27	18	18.00	8	18.06	17.95	10	2,980	0.34%
2022/06/24	6.1	17.30	7	17.39	17.80	-0.9	2,888	-0.03%
2022/06/23	7	17.27	7	17.66	17.20	0	2,969	0.00%
2022/06/22	18	17.21	19	17.30	17.65	-1	2,907	-0.03%
2022/06/21	4	16.75	4	16.85	17.00	0	2,837	0.00%
2022/06/20	6	17.49	5.3	17.60	16.60	0.7	2,826	0.02%
2022/06/17	0	0.00	0.1	17.10	16.95	-0.1	2,632	0.00%
2022/06/16	1	17.00	5.1	16.74	16.60	-4.1	2,657	-0.16%
2022/06/15	1	16.05	1.7	16.17	15.95	-0.7	2,674	-0.03%
2022/06/14	21	15.79	20.7	15.80	15.95	0.3	2,736	0.01%
2022/06/13	8	16.65	9	16.79	16.70	-1	2,732	-0.04%
2022/06/10	0	0.00	2	17.05	16.95	-2	2,808	-0.07%
2022/06/09	0	0.00	69	16.60	16.80	-69	2,786	-2.48%
2022/06/08	14	16.00	29.2	16.11	15.90	-15.2	2,759	-0.55%
2022/06/07	10	15.85	0	0.00	15.85	10	2,772	0.36%
2022/06/06	20	15.75	0	0.00	15.90	20	2,790	0.72%
2022/06/02	1	15.95	0.2	15.99	15.85	0.8	2,814	0.03%
2022/06/01	7	16.21	5.5	16.43	16.10	1.5	2,833	0.05%
2022/05/31	0	0.00	0.4	15.91	16.00	-0.4	2,842	-0.02%
2022/05/30	1	15.85	0.2	15.99	15.90	0.8	2,855	0.03%
2022/05/27	2	15.65	0.2	15.71	15.55	1.8	2,882	0.06%
2022/05/26	0	0.00	0.7	15.60	15.50	-0.7	2,944	-0.02%
2022/05/24	1	15.40	0.4	15.55	15.45	0.6	3,055	0.02%
2022/05/23	3	15.68	0.9	15.83	15.65	2.1	3,087	0.07%
2022/05/20	1	15.80	1.3	15.96	15.70	-0.3	3,308	-0.01%
2022/05/19	59	15.94	59.1	15.99	15.95	-0.1	3,453	0.00%
2022/05/18	15	15.53	15	15.70	15.70	0	3,443	0.00%
2022/05/17	29	15.37	0	15.30	15.30	29	3,454	0.84%
2022/05/16	1	15.40	0.3	15.53	15.45	0.7	3,460	0.02%
2022/05/13	0	15.10	0.8	15.20	14.95	-0.8	3,484	-0.02%
2022/05/12	16	15.11	14.5	15.15	14.70	1.5	3,486	0.04%
2022/05/11	1	15.60	1.5	15.69	15.55	-0.5	3,476	-0.01%
2022/05/10	7	15.31	7	15.33	15.50	0	3,474	0.00%
2022/05/09	12	16.03	11.3	16.11	15.70	0.7	3,462	0.02%
2022/05/06	0	0.00	0.4	16.77	16.60	-0.4	3,501	-0.01%
2022/05/05	0	0.00	0.2	17.25	17.10	-0.2	3,498	0.00%
2022/05/04	24	17.15	1.8	17.25	17.10	22.2	3,498	0.64%
2022/05/03	0	17.50	33	17.51	17.45	-33	3,511	-0.94%
2022/04/29	26	17.23	19	17.43	17.35	7	3,512	0.20%
2022/04/28	18	17.20	28.1	17.51	17.15	-10.1	3,505	-0.29%
2022/04/27	9	17.27	74.8	17.29	17.30	-65.8	3,481	-1.89%
2022/04/26	12	17.84	51.8	17.95	17.65	-39.8	3,441	-1.16%
2022/04/25	41	18.88	91.2	18.98	18.05	-50.2	3,386	-1.48%
2022/04/22	3	19.15	5	18.85	18.85	-2	3,238	-0.06%
2022/04/21	36	19.47	204	18.74	19.40	-168	3,139	-5.35%	大賣/鉅額交易
2022/04/20	2	18.20	13.3	18.26	18.40	-11.3	2,888	-0.39%
2022/04/19	29	16.94	66	17.77	17.85	-37	2,750	-1.35%
2022/04/18	6	17.13	14.2	17.25	17.05	-8.2	2,658	-0.31%
2022/04/15	25	16.39	25	16.71	16.50	0	2,592	0.00%
2022/04/14	74	16.56	0	16.50	16.60	74	2,580	2.87%
2022/04/13	24	16.32	0	16.50	16.25	24	2,572	0.93%
2022/04/12	31	16.30	0.2	16.30	16.25	30.8	2,567	1.20%
2022/04/11	28	16.76	0.1	16.80	16.50	27.9	2,554	1.09%
2022/04/08	25	16.80	5.1	17.10	17.05	19.9	2,528	0.79%
2022/04/07	10	16.85	27.4	16.78	16.70	-17.4	2,514	-0.69%
2022/04/06	24	16.91	5.5	16.96	17.10	18.5	2,496	0.74%
2022/04/01	1	16.80	0.5	16.99	16.75	0.5	2,473	0.02%
2022/03/31	1	17.00	1.3	17.18	17.00	-0.3	2,446	-0.01%
2022/03/30	2	17.28	1	17.40	17.25	1	2,420	0.04%
2022/03/29	1	17.25	0	0.00	17.50	1	2,394	0.04%
2022/03/28	14	18.29	4	18.07	17.00	10	2,339	0.43%
2022/03/25	1	17.65	0.5	17.80	17.75	0.5	2,186	0.02%
2022/03/24	9	17.91	0.4	18.07	17.95	8.6	2,176	0.40%
2022/03/23	2	18.50	5	18.80	18.25	-3	2,168	-0.14%
2022/03/22	16.2	18.36	3	18.33	18.45	13.2	2,163	0.61%
2022/03/21	46	18.71	21	18.85	18.40	25	2,143	1.17%
2022/03/18	10	17.73	25	17.77	18.30	-15	2,101	-0.71%
2022/03/17	32	17.06	45	17.26	17.25	-13	2,009	-0.65%
2022/03/16	21	16.47	40	16.71	16.50	-19	1,944	-0.98%
2022/03/15	4	16.68	5.2	16.80	16.40	-1.2	1,920	-0.06%
2022/03/14	2	15.90	2	16.05	16.25	0	1,841	0.00%
2022/03/11	31	16.07	1.1	16.24	15.90	29.9	1,839	1.63%
2022/03/10	0	0.00	10	16.50	16.30	-10	1,831	-0.55%
2022/03/09	23	15.96	0.4	16.16	16.00	22.6	1,844	1.22%
2022/03/08	38	16.04	37	16.17	16.00	1	1,831	0.05%
2022/03/07	1	16.25	26.1	16.23	16.20	-25.1	1,811	-1.38%
2022/03/04	0	0.00	15	17.08	16.95	-15	1,819	-0.83%
2022/03/03	2	17.10	4	17.35	17.05	-2	1,829	-0.11%
2022/03/02	19	16.87	16.3	17.15	17.15	2.7	1,833	0.15%
2022/03/01	3	17.55	5	17.63	17.00	-2	1,838	-0.11%
2022/02/25	1	16.95	32	16.71	16.95	-31	1,813	-1.71%
2022/02/24	30	16.23	0	0.00	15.85	30	1,764	1.70%
2022/02/23	49	16.81	24	16.95	16.80	25	1,734	1.44%
2022/02/22	173	16.77	500	17.30	16.95	-327	1,702	-19.20%	大買/大賣/鉅額交易
2022/02/21	470	17.06	147	16.43	17.10	323	1,488	21.70%	大買/大賣/鉅額交易
2022/02/18	0	0.00	178	15.61	15.55	-178	1,352	-13.16%	大賣/鉅額交易
2022/02/17	5	15.60	113	15.61	15.65	-108	1,344	-8.03%	大賣/鉅額交易
2022/02/16	2	15.45	0	0.00	15.50	2	1,343	0.15%
2022/02/15	13	15.85	56	15.70	15.45	-43	1,345	-3.20%
2022/02/14	0	0.00	44	15.04	14.95	-44	1,313	-3.35%
2022/02/11	16	15.33	15	15.48	15.25	1	1,320	0.08%
2022/02/10	3	14.97	7	15.10	15.00	-4	1,300	-0.31%
2022/02/09	4	14.96	2	15.00	15.10	2	1,290	0.15%
2022/02/08	259	15.41	7	15.15	15.00	252	1,275	19.75%	大買/鉅額交易
2022/02/07	2	13.95	12	13.65	14.55	-10	1,201	-0.83%
2022/01/26	11	13.20	6	13.30	13.25	5	1,183	0.42%
2022/01/25	19	13.30	0	0.00	13.20	19	1,179	1.61%
2022/01/24	2	13.95	0	0.00	13.80	2	1,149	0.17%
2022/01/20	4	14.25	0	0.00	14.35	4	1,142	0.35%
2022/01/19	10	14.34	12	14.30	14.30	-2	1,143	-0.17%
2022/01/14	0	0.00	5	14.50	14.40	-5	1,136	-0.44%
2022/01/12	1	14.95	0	0.00	14.85	1	1,132	0.09%
2022/01/11	1	15.00	0	0.00	15.00	1	1,127	0.09%
2022/01/10	5	15.80	0	0.00	15.50	5	1,114	0.45%
2022/01/07	0	0.00	1	15.75	15.75	-1	1,110	-0.09%
2022/01/05	2	15.35	0	0.00	15.30	2	1,097	0.18%
2022/01/04	0	0.00	8	15.56	15.50	-8	1,100	-0.73%
2022/01/03	0	0.00	4	15.80	15.70	-4	1,111	-0.36%
2021/12/27	10	15.40	0	0.00	15.40	10	1,129	0.89%
2021/12/24	1	15.50	15	15.40	15.40	-14	1,139	-1.23%
2021/12/23	15	15.75	0	0.00	15.60	15	1,132	1.32%
2021/12/22	11	15.87	0	0.00	15.65	11	1,134	0.97%
2021/12/16	0	0.00	11	16.52	16.50	-11	1,109	-0.99%
2021/12/14	5	15.81	2.5	16.17	15.65	2.5	1,087	0.23%
2021/12/13	3	15.62	0	0.00	15.60	3	1,027	0.29%
2021/12/10	10	15.70	0	0.00	15.45	10	1,025	0.97%
2021/12/08	5	15.25	5	15.30	15.30	0	1,022	0.00%
2021/12/07	20	15.28	0	0.00	15.30	20	1,021	1.96%
2021/12/03	226	15.26	45	15.46	15.35	181	1,044	17.33%	大買/鉅額交易
2021/11/29	3	15.00	3	15.05	15.00	0	995	0.00%
2021/11/26	0.4	15.00	0	0.00	14.70	0.4	976	0.04%
2021/11/24	16	14.26	0	0.00	14.25	16	928	1.72%
2021/11/23	5	14.69	0	0.00	14.60	5	892	0.56%
2021/11/22	5	14.80	0	0.00	14.80	5	883	0.57%
2021/11/19	6	15.03	0	0.00	14.95	6	870	0.69%
2021/11/18	5	14.95	0	0.00	15.00	5	879	0.57%
2021/11/15	4.2	15.60	4	15.60	15.60	0.2	931	0.02%
2021/11/12	1	15.00	0	0.00	15.00	1	934	0.11%
2021/11/11	12	15.30	0	0.00	15.15	12	930	1.29%
2021/11/10	10	15.60	0	0.00	15.30	10	928	1.08%
2021/11/09	1	15.65	0	0.00	15.60	1	928	0.11%
2021/11/08	1	15.70	1	15.80	15.75	0	927	0.00%
2021/11/05	2	15.90	0	0.00	15.70	2	936	0.21%
2021/10/29	1	16.10	0	0.00	15.95	1	954	0.10%
2021/10/27	3	15.90	0	0.00	15.85	3	954	0.31%
2021/10/26	14	15.65	0	0.00	15.60	14	957	1.46%
2021/10/25	30	15.60	0	0.00	15.60	30	964	3.11%
2021/10/22	18	15.75	61	15.81	15.75	-43	969	-4.43%
2021/10/19	3	15.75	0	0.00	15.80	3	980	0.31%
2021/10/18	0.5	16.00	0	0.00	15.75	0.5	987	0.05%
2021/10/15	30	15.95	0	0.00	15.95	30	1,005	2.98%
2021/10/14	0	0.00	5	15.95	15.95	-5	1,025	-0.49%
2021/10/08	35	16.75	35	16.55	16.80	0	1,038	0.00%
2021/10/01	208	17.08	0	0.00	16.90	208	1,293	16.08%	大買/鉅額交易
2021/09/29	6	17.23	0	0.00	17.10	6	1,338	0.45%
2021/09/28	0	0.00	5	17.55	17.45	-5	1,345	-0.37%
2021/09/24	0	0.00	20	17.40	17.65	-20	1,387	-1.44%
2021/09/23	0	0.00	17	17.00	17.20	-17	1,389	-1.22%
2021/09/22	0	0.00	27	16.85	16.80	-27	1,395	-1.93%
2021/09/17	5	17.05	0	0.00	17.30	5	1,409	0.35%
2021/09/16	0	0.00	29	17.10	17.10	-29	1,426	-2.03%
2021/09/15	0	0.00	28	17.26	17.20	-28	1,448	-1.93%
2021/09/14	0	0.00	6	17.35	17.20	-6	1,495	-0.40%
2021/09/13	5	17.25	5	17.35	17.30	0	1,512	0.00%
2021/09/10	9	17.23	0	0.00	17.15	9	1,547	0.58%
2021/09/08	19	17.76	10	18.02	17.60	9	1,545	0.58%
2021/09/07	0	0.00	5	17.25	17.30	-5	1,529	-0.33%
2021/09/03	0	0.00	3	17.58	17.55	-3	1,552	-0.19%
2021/09/02	13	17.70	0	0.00	17.55	13	1,565	0.83%
2021/09/01	20	17.48	1	17.50	17.80	19	1,583	1.20%
2021/08/31	28	17.22	4	17.25	17.30	24	1,579	1.52%
2021/08/30	30	17.18	5	17.15	17.20	25	1,587	1.57%
2021/08/26	0	0.00	75.4	17.31	17.25	-75.4	1,602	-4.70%
2021/08/25	12	17.11	5.1	17.15	17.25	6.9	1,618	0.42%
2021/08/24	26	17.21	5.3	17.25	17.00	20.7	1,626	1.27%
2021/08/23	28	17.45	3.6	17.58	17.30	24.4	1,640	1.49%
2021/08/20	31	17.34	3.2	17.46	17.20	27.8	1,643	1.69%
2021/08/19	3	17.87	38.1	18.10	17.60	-35.1	1,639	-2.14%
2021/08/18	1	18.65	20.8	18.40	18.80	-19.8	1,602	-1.23%
2021/08/17	1	18.55	25	18.59	18.60	-24	1,597	-1.50%
2021/08/16	0	0.00	26	18.87	19.05	-26	1,594	-1.63%
2021/08/13	0.4	18.90	4.2	18.69	19.00	-3.8	1,596	-0.24%
2021/08/12	20	18.28	0.2	18.44	18.45	19.8	1,594	1.24%
2021/08/11	1	18.20	47.2	18.45	18.25	-46.2	1,623	-2.84%
2021/08/10	1	18.60	1.1	18.85	18.55	-0.1	1,643	-0.01%
2021/08/06	1	19.30	2.6	19.48	19.30	-1.6	1,716	-0.10%
2021/08/05	1	18.95	0.8	19.10	18.95	0.2	1,750	0.01%
2021/08/04	0	19.00	15.1	19.10	19.00	-15.1	1,839	-0.82%
2021/08/03	2	18.88	0.9	18.98	18.85	1.1	1,894	0.06%
2021/08/02	0	0.00	0.3	18.60	18.65	-0.3	2,000	-0.02%
2021/07/30	1	18.55	0.4	18.78	18.60	0.6	2,012	0.03%
2021/07/28	1	18.50	0.1	18.60	18.45	0.9	2,058	0.04%
2021/07/27	3	18.78	3	18.87	18.65	0	2,116	0.00%
2021/07/26	0	0.00	0.7	19.05	18.95	-0.7	2,139	-0.03%
2021/07/23	1	18.85	0.8	19.00	18.95	0.2	2,178	0.01%
2021/07/22	2	18.80	0	0.00	18.85	2	2,202	0.09%
2021/07/21	2	18.90	1.4	19.06	18.80	0.6	2,235	0.03%
2021/07/20	7	19.51	1.6	19.52	19.20	5.4	2,239	0.24%
2021/07/19	2	18.95	4	19.17	19.10	-2	2,238	-0.09%
2021/07/16	3	19.37	0	0.00	19.35	3	2,356	0.13%
2021/07/15	1	19.15	0.1	19.45	19.30	0.9	2,491	0.04%
2021/07/14	5	18.91	1.9	19.05	18.90	3.1	2,504	0.12%
2021/07/13	4	19.24	2.5	19.44	19.05	1.5	2,517	0.06%
2021/07/12	7	20.33	0.3	20.36	19.80	6.7	2,516	0.26%
2021/07/09	7.1	20.94	1	21.54	20.20	6	2,511	0.24%
2021/07/08	0	0.00	33	21.55	21.55	-33	2,415	-1.37%
2021/07/07	2.1	19.52	2.8	19.41	19.60	-0.6	2,406	-0.03%
2021/07/06	1	18.95	4.3	19.05	18.95	-3.3	2,441	-0.14%
2021/07/05	3	18.67	0.7	18.90	18.75	2.3	2,475	0.09%
2021/06/30	10	18.93	0	0.00	18.95	10	2,621	0.38%
2021/06/29	0	0.00	1	19.00	18.95	-1	2,726	-0.04%
2021/06/28	11	19.00	10	19.29	19.20	1	2,897	0.03%
2021/06/25	13	19.55	0	0.00	19.15	13	2,986	0.44%
2021/06/24	48	19.68	0	0.00	19.55	48	3,120	1.54%
2021/06/23	20	20.46	1	20.50	20.10	19	3,246	0.59%
2021/06/22	5	18.75	78	19.03	18.90	-73	3,472	-2.10%
2021/06/21	4	19.53	40	19.14	19.00	-36	3,590	-1.00%
2021/06/18	10	20.03	0	0.00	19.90	10	3,572	0.28%
2021/06/17	0	0.00	47	20.06	20.20	-47	3,590	-1.31%
2021/06/16	7	19.61	26	20.03	19.75	-19	3,608	-0.53%
2021/06/11	2	20.38	0	0.00	20.25	2	3,595	0.06%
2021/06/08	0	0.00	10	21.10	20.95	-10	3,572	-0.28%
2021/06/07	24	20.76	0	0.00	20.65	24	3,571	0.67%
2021/06/02	2	21.20	12	21.25	21.15	-10	3,620	-0.28%
2021/06/01	7	21.45	7	21.70	21.65	0	3,612	0.00%
2021/05/31	20	21.72	13	21.75	21.75	7	3,611	0.19%
2021/05/28	15	21.83	0	0.00	21.80	15	3,598	0.42%
2021/05/27	0	0.00	1	22.00	21.65	-1	3,601	-0.03%
2021/05/25	0	0.00	77	21.31	21.10	-77	3,601	-2.14%
2021/05/24	7	21.20	0	0.00	21.20	7	3,611	0.19%
2021/05/21	1	21.00	0	0.00	20.90	1	3,642	0.03%
2021/05/19	0	0.00	1	21.78	21.50	-1	3,687	-0.03%
2021/05/18	5	20.15	0	20.45	20.15	5	3,670	0.14%
2021/05/17	1	19.07	0	0.00	19.15	1	3,662	0.03%
2021/05/13	1	21.30	0.1	22.05	21.20	0.9	3,607	0.02%
2021/05/12	4.1	23.50	0	0.00	21.55	4.1	3,569	0.11%
2021/05/11	0	0.00	1	24.05	23.15	-1	3,505	-0.03%
2021/05/10	0	0.00	2	24.65	24.20	-2	3,485	-0.06%
2021/05/03	1	22.90	0	0.00	22.70	1	3,289	0.03%
2021/04/28	2	23.85	2	24.30	23.75	0	3,290	0.00%
2021/04/27	0	0.00	2	24.10	24.15	-2	3,287	-0.06%
2021/04/23	5	23.64	0	0.00	23.60	5	3,255	0.15%
2021/04/22	4	24.26	0	25.50	23.70	4	3,296	0.12%
2021/04/21	0	24.95	3	24.47	25.55	-3	3,203	-0.09%
2021/04/14	0	0.00	15	24.07	23.50	-15	3,029	-0.50%
2021/04/13	0	0.00	6	24.25	24.00	-6	3,030	-0.20%
2021/04/12	0	0.00	1	23.95	24.00	-1	3,000	-0.03%
2021/04/09	0	0.00	1	23.70	23.45	-1	2,972	-0.03%
2021/04/08	7	22.86	4	23.40	22.60	3	2,978	0.10%
2021/04/06	12	23.89	0	0.00	23.70	12	2,931	0.41%
2021/04/01	3	23.80	0	0.00	23.70	3	2,934	0.10%
2021/03/31	0	0.00	1	25.55	25.30	-1	2,833	-0.04%
2021/03/30	0	0.00	1.1	25.01	24.75	-1.1	2,672	-0.04%
2021/03/29	0.1	23.70	11	24.34	25.00	-10.9	2,579	-0.42%
2021/03/26	5	23.65	1	23.75	23.60	4	2,463	0.16%
2021/03/25	10	22.58	7	24.06	24.35	3	2,326	0.13%
2021/03/24	1	22.45	4	21.60	22.80	-3	2,060	-0.15%
2021/03/22	0	0.00	4	20.81	20.70	-4	1,939	-0.21%
2021/03/19	58	20.34	0	0.00	20.40	58	1,932	3.00%
2021/03/17	8	19.75	0	0.00	19.75	8	1,928	0.41%
2021/03/15	2	20.05	0	0.00	20.05	2	1,966	0.10%
2021/03/12	8	20.45	0	0.00	20.45	8	1,974	0.41%
2021/03/11	1	20.35	0	0.00	20.35	1	1,997	0.05%
2021/03/09	2	20.55	8	20.83	20.60	-6	2,019	-0.30%
2021/03/08	1	19.30	1	19.90	20.00	0	1,978	0.00%
2021/03/03	0	0.00	1	19.30	19.10	-1	2,013	-0.05%
2021/03/02	0	0.00	2	19.75	19.65	-2	2,009	-0.10%
2021/02/24	2	19.70	0	19.80	19.70	2	2,012	0.10%
2021/02/23	0	19.85	0	0.00	20.00	0	2,006	0.00%
2021/02/22	1	20.65	0	0.00	20.75	1	1,986	0.05%
2021/02/18	0	0.00	15	18.35	18.75	-15	1,998	-0.75%
2021/02/17	6	17.85	0	0.00	17.85	6	1,987	0.30%
2021/02/04	5	17.55	15	17.85	17.85	-10	1,981	-0.50%
2021/02/01	12	16.59	0	0.00	16.55	12	2,005	0.60%
2021/01/29	1	17.40	0	0.00	17.40	1	1,977	0.05%
2021/01/28	19	17.90	0	0.00	17.90	19	1,980	0.96%
2021/01/25	1	19.05	0	0.00	19.15	1	2,085	0.05%
2021/01/22	1	18.60	8	18.34	18.50	-7	2,151	-0.33%
2021/01/21	0	0.00	2	18.15	18.05	-2	2,210	-0.09%
2021/01/20	4	18.80	0	0.00	18.80	4	2,216	0.18%
2021/01/15	1	19.50	1	20.20	19.30	0	2,369	0.00%
2021/01/14	1	20.75	20	20.70	20.45	-19	2,323	-0.82%
2021/01/13	1	21.05	0	0.00	21.05	1	2,319	0.04%
2021/01/12	0	0.00	2	21.35	21.40	-2	2,421	-0.08%
2021/01/11	1	21.05	0	0.00	21.10	1	2,513	0.04%
2021/01/07	0	0.00	1	21.50	21.00	-1	2,510	-0.04%
2021/01/06	0	0.00	1	21.70	21.35	-1	2,494	-0.04%
2021/01/05	0	0.00	1	22.15	22.10	-1	2,472	-0.04%
2020/12/31	1	22.85	20	23.03	22.85	-19	2,473	-0.77%
2020/12/28	20	22.85	1	23.10	23.00	19	2,591	0.73%
2020/12/25	20	22.55	2	22.50	22.40	18	2,565	0.70%
2020/12/22	3	22.47	0.1	22.40	22.80	3	2,574	0.11%
2020/12/18	0.1	22.15	0	0.00	22.60	0.1	2,573	0.00%
2020/12/17	1	22.90	0	0.00	22.90	1	2,574	0.04%
2020/12/16	2	22.30	0	0.00	22.40	2	2,557	0.08%
2020/12/09	0	0.00	3	22.35	22.10	-3	2,520	-0.12%
2020/12/04	1	22.45	0	0.00	22.45	1	2,526	0.04%
2020/12/03	2	22.85	0	0.00	22.70	2	2,552	0.08%
2020/11/27	4	23.25	0	0.00	23.25	4	2,667	0.15%
2020/11/24	0	0.00	2	22.90	22.55	-2	2,712	-0.07%
2020/11/20	1	23.35	0	0.00	23.10	1	2,768	0.04%
2020/11/17	0	0.00	7	23.21	23.35	-7	3,059	-0.23%
2020/11/11	2	22.40	3	22.65	22.40	-1	3,941	-0.03%
2020/11/06	1	23.20	0	0.00	23.10	1	4,282	0.02%
2020/11/04	12	23.18	1	23.30	23.15	11	4,421	0.25%
2020/11/03	11	23.74	0	0.00	23.55	11	4,494	0.24%
2020/11/02	15	23.88	12	24.55	23.80	3	4,607	0.07%
2020/10/30	22	24.66	0	0.00	24.80	22	4,710	0.47%
2020/10/29	2	24.95	43	24.75	25.10	-41	4,847	-0.85%
2020/10/28	22	24.30	21	24.47	24.20	1	5,111	0.02%
2020/10/27	5	23.95	5	24.10	24.00	0	5,684	0.00%
2020/10/26	12	24.01	0	0.00	23.85	12	5,769	0.21%
2020/10/23	1	25.15	10	24.80	24.70	-9	5,776	-0.16%
2020/10/20	0	0.00	3	23.60	23.80	-3	5,820	-0.05%
2020/10/19	0	0.00	15	24.54	24.90	-15	5,786	-0.26%
2020/10/16	4	22.65	1	22.80	22.65	3	5,716	0.05%
2020/10/15	3	22.60	0	0.00	22.50	3	5,842	0.05%
2020/10/14	0	0.00	1	22.40	22.70	-1	5,866	-0.02%
2020/10/13	0	0.00	1	22.80	22.50	-1	5,924	-0.02%
2020/10/12	1	23.30	1	23.15	23.00	0	6,681	0.00%
2020/10/08	2	24.70	1	24.85	23.95	1	7,803	0.01%
2020/10/07	1	23.45	1	23.45	23.65	0	8,400	0.00%
2020/10/06	6	24.86	1,666	25.94	24.35	-1,660	9,548	-17.38%	大賣/鉅額交易
2020/10/05	1,666	23.99	0	0.00	24.00	1,666	10,505	15.86%	大買/鉅額交易
2020/09/30	1	22.00	2	22.05	21.85	-1	10,904	-0.01%
2020/09/24	0	0.00	10	21.90	21.80	-10	11,315	-0.09%
2020/09/21	12	21.83	3	22.05	21.80	9	11,538	0.08%
2020/09/18	0	0.00	2	22.20	22.05	-2	11,621	-0.02%
2020/09/16	2	21.75	0	0.00	21.75	2	12,210	0.02%
2020/09/15	1	22.00	0	0.00	22.10	1	12,923	0.01%
2020/09/14	0	0.00	5	21.65	21.50	-5	13,985	-0.04%
2020/09/09	3	22.10	3	22.10	21.95	0	14,553	0.00%
2020/09/08	2	22.35	0	0.00	22.50	2	14,665	0.01%
2020/09/04	0	0.00	1	21.95	21.90	-1	14,866	-0.01%
2020/09/02	16	22.92	0	0.00	22.25	16	15,125	0.11%
2020/09/01	40	23.13	10	22.85	22.85	30	15,191	0.20%
2020/08/31	20	23.48	0	0.00	23.35	20	15,166	0.13%
2020/08/28	0	0.00	12	23.89	23.70	-12	15,175	-0.08%
2020/08/27	2	23.60	0	0.00	23.55	2	15,166	0.01%
2020/08/26	2	24.33	1	23.70	23.90	1	15,167	0.01%
2020/08/25	66	23.87	0	0.00	23.75	66	15,162	0.44%
2020/08/24	28	25.11	17	25.85	24.65	11	15,135	0.07%
2020/08/21	125	25.11	146	25.30	25.05	-21	15,126	-0.14%	大買/大賣/
2020/08/20	29	24.93	14	25.05	23.95	15	14,956	0.10%
2020/08/19	7	24.81	46	24.88	25.60	-39	14,504	-0.27%
2020/08/18	10	23.35	0	0.00	23.30	10	14,259	0.07%
2020/08/17	1	23.40	0	0.00	23.30	1	14,246	0.01%
2020/08/14	5	24.10	6	24.11	23.75	-1	14,225	-0.01%
2020/08/13	6	23.47	1	23.80	23.55	5	14,202	0.04%
2020/08/12	15	24.65	26	24.18	24.25	-11	14,262	-0.08%
2020/08/11	40	23.34	44	24.10	23.35	-4	14,369	-0.03%
2020/08/10	0	0.00	2	23.95	23.90	-2	14,319	-0.01%
2020/08/06	19	24.77	0	0.00	24.10	19	14,380	0.13%
2020/08/05	25	25.11	59	25.36	25.10	-34	14,281	-0.24%
2020/08/04	56	25.15	30	24.75	24.70	26	14,137	0.18%
2020/08/03	22	25.64	22	25.29	25.20	0	14,005	0.00%
2020/07/31	351	25.01	393	25.08	25.35	-42	13,740	-0.31%	大買/大賣/
2020/07/30	517	23.45	514	23.90	23.90	3	13,198	0.02%	大買/大賣/
2020/07/29	7	20.90	0	0.00	21.75	7	13,139	0.05%
2020/07/28	20	20.13	1	19.95	19.80	19	13,126	0.14%
2020/07/27	0	0.00	2	21.00	20.85	-2	13,077	-0.02%
2020/07/24	0	0.00	2	23.80	23.00	-2	13,012	-0.02%
2020/07/21	14	24.01	0	0.00	22.95	14	13,030	0.11%
2020/07/20	3	25.20	5	25.20	25.20	-2	12,905	-0.02%
2020/07/17	14	28.91	2	27.95	27.95	12	12,923	0.09%
2020/07/16	234	33.11	207	33.33	31.05	27	12,929	0.21%	大買/大賣/
2020/07/15	2,459	33.03	2,519	33.56	33.75	-60	12,257	-0.49%	大買/大賣/
2020/07/14	281	32.89	254	33.27	31.75	27	11,147	0.24%	大買/大賣/
2020/07/13	253	35.91	241	36.08	35.25	12	10,522	0.11%	大買/大賣/
2020/07/10	995	35.27	996	34.44	35.40	-1	9,340	-0.01%	大買/大賣/
2020/07/09	8	31.93	5	31.96	32.20	3	8,246	0.04%
2020/07/08	4	28.38	89	28.09	29.30	-85	7,798	-1.09%
2020/07/07	15	26.38	16	26.93	26.65	-1	7,591	-0.01%
2020/07/06	39	26.55	0	0.00	27.35	39	7,501	0.52%
2020/07/03	37	26.08	23	26.67	26.15	14	7,373	0.19%
2020/07/02	18	26.46	24	26.71	26.15	-6	7,292	-0.08%
2020/07/01	0	0.00	51	26.69	26.55	-51	7,188	-0.71%
2020/06/30	30	24.80	1	24.50	24.95	29	7,078	0.41%
2020/06/29	3	25.57	9	25.45	25.60	-6	7,016	-0.09%
2020/06/24	7	24.50	19	24.83	24.60	-12	6,931	-0.17%
2020/06/23	62	27.43	23	28.57	26.90	39	6,737	0.58%
2020/06/22	130	28.40	73	28.70	27.90	57	6,353	0.90%	大買/
2020/06/19	27	26.93	84	26.90	27.50	-57	5,640	-1.01%
2020/06/18	32	25.00	6	25.00	25.00	26	4,572	0.57%
2020/06/17	4	21.95	29	22.50	22.75	-25	4,475	-0.56%
2020/06/16	7	20.64	5	21.04	20.70	2	4,189	0.05%
2020/06/15	3	20.03	10	19.89	19.85	-7	4,010	-0.17%
2020/06/12	4	18.83	1	18.90	19.00	3	3,923	0.08%
2020/06/11	18.1	19.72	13	20.62	19.40	5.1	3,933	0.13%
2020/06/10	36	20.62	36	20.54	20.70	0	3,854	0.00%
2020/06/09	2	18.90	0	0.00	18.85	2	3,557	0.06%
2020/06/04	0	0.00	1	18.50	18.30	-1	3,637	-0.03%
2020/06/03	0	0.00	24	18.05	18.05	-24	3,869	-0.62%
2020/06/01	1	17.90	2	18.45	18.00	-1	3,954	-0.03%
2020/05/29	3	18.80	3	18.40	17.90	0	3,925	0.00%
2020/05/28	2	18.75	0	0.00	18.75	2	3,922	0.05%
2020/05/27	8	19.34	32	18.67	18.60	-24	3,924	-0.61%
2020/05/26	4	19.43	4	19.45	19.40	0	3,902	0.00%
2020/05/25	4	18.90	6	18.91	18.80	-2	3,838	-0.05%
2020/05/22	3	19.13	1	18.80	18.70	2	3,830	0.05%
2020/05/21	2	18.80	0	0.00	18.80	2	3,816	0.05%
2020/05/20	2	19.15	6	19.08	18.70	-4	3,853	-0.10%
2020/05/19	14	18.98	13	19.15	19.25	1	3,822	0.03%
2020/05/18	47	18.46	24	18.65	18.80	23	3,680	0.62%
2020/05/15	2	17.10	3	17.20	17.10	-1	3,361	-0.03%
2020/05/14	3	16.75	3	17.85	16.75	0	3,366	0.00%
2020/05/13	21	17.50	28	17.05	17.60	-7	3,362	-0.21%
2020/05/12	0	0.00	3	16.95	16.60	-3	3,288	-0.09%
2020/05/11	2	15.73	4	16.05	16.05	-2	3,289	-0.06%
2020/05/08	4	16.39	3	17.55	16.35	1	3,306	0.03%
2020/05/07	0	0.00	17	16.86	17.10	-17	3,332	-0.51%
2020/05/06	14	16.30	44	15.98	15.85	-30	3,404	-0.88%
2020/05/05	10	15.35	44	15.44	15.35	-34	3,561	-0.95%
2020/05/04	10	15.10	33	15.01	15.00	-23	4,182	-0.55%
2020/04/30	1	14.45	0	0.00	14.50	1	4,275	0.02%
2020/04/29	2	14.35	17	14.46	14.35	-15	4,372	-0.34%
2020/04/28	37	14.26	3	14.40	14.25	34	4,476	0.76%
2020/04/27	5	14.55	56	14.14	14.70	-51	4,633	-1.10%
2020/04/23	17	13.54	12	13.65	13.40	5	4,552	0.11%
2020/04/22	1	13.00	0	0.00	13.40	1	4,553	0.02%
2020/04/21	70	13.66	101	13.97	13.50	-31	4,577	-0.68%	大賣/
2020/04/20	0	0.00	60	13.89	14.30	-60	4,503	-1.33%
2020/04/17	21	13.41	20	13.50	13.00	1	4,417	0.02%
2020/04/16	45	13.28	51	13.47	13.20	-6	4,383	-0.14%
2020/04/15	6	13.10	9	13.23	13.15	-3	4,470	-0.07%
2020/04/14	20	13.50	25	13.70	13.40	-5	4,457	-0.11%
2020/04/13	30	13.02	28	13.39	13.15	2	4,425	0.05%
2020/04/10	15	12.33	15	13.18	13.25	0	4,428	0.00%
2020/04/09	50	11.81	10	12.45	12.60	40	4,435	0.90%
2020/04/08	20	11.73	0	0.00	11.65	20	4,458	0.45%
2020/04/07	34	11.91	0	0.00	11.80	34	4,465	0.76%
2020/04/06	33	11.62	20	11.86	11.90	13	4,467	0.29%
2020/04/01	10	10.90	25	11.61	11.60	-15	4,478	-0.33%
2020/03/31	20	11.60	0	0.00	11.35	20	4,480	0.45%
2020/03/30	20	10.65	25	11.22	11.35	-5	4,468	-0.11%
2020/03/27	15	9.60	15	10.35	10.35	0	4,450	0.00%
2020/03/26	15	9.09	0	0.00	9.45	15	4,445	0.34%
2020/03/25	50	10.40	0	0.00	9.09	50	4,431	1.13%
2020/03/24	0	0.00	25	9.86	10.10	-25	4,421	-0.57%
2020/03/23	0	0.00	1	10.95	10.95	-1	4,422	-0.02%
2020/03/20	24	12.37	0	0.00	12.15	24	4,418	0.54%
2020/03/19	1	12.80	2	11.95	11.95	-1	4,388	-0.02%
2020/03/18	2	13.28	1	13.40	13.25	1	4,386	0.02%
2020/03/17	6	13.23	1	13.20	13.20	5	4,355	0.11%
2020/03/16	7	16.00	2	15.60	14.65	5	4,241	0.12%
2020/03/13	6	16.20	0	0.00	16.20	6	4,158	0.14%
2020/03/12	19	18.39	94	19.09	18.00	-75	4,131	-1.82%
2020/03/11	5	20.19	2	20.85	20.00	3	4,043	0.07%
2020/03/10	25	20.60	3	20.53	20.60	22	4,061	0.54%
2020/03/09	76	22.54	44	23.10	21.85	32	4,031	0.79%
2020/03/06	96	22.01	130	22.06	22.10	-34	3,798	-0.89%	大賣/
2020/03/05	24	21.06	32	20.99	21.05	-8	3,741	-0.21%
2020/03/03	1	20.85	6	20.83	20.80	-5	3,923	-0.13%
2020/03/02	5	20.29	5	20.78	20.90	0	3,956	0.00%
2020/02/27	14	20.92	6	21.33	20.50	8	3,945	0.20%
2020/02/26	5	21.22	2	21.38	21.15	3	3,938	0.08%
2020/02/25	34	21.61	5	21.30	21.25	29	3,966	0.73%
2020/02/24	15	22.07	5	22.15	22.05	10	4,015	0.25%
2020/02/21	46	21.93	24	22.09	21.95	22	4,003	0.55%
2020/02/20	20	21.09	12	21.29	21.45	8	3,977	0.20%
2020/02/19	0	0.00	1	20.90	20.90	-1	3,964	-0.03%
2020/02/17	3	21.13	53	21.20	21.15	-50	4,025	-1.24%
2020/02/14	32	21.07	13	21.09	20.80	19	4,005	0.47%
2020/02/13	16	21.68	39	21.55	21.50	-23	3,985	-0.58%
2020/02/12	57	22.34	40	22.31	22.25	17	3,948	0.43%
2020/02/11	2	22.70	0	0.00	22.15	2	3,925	0.05%
2020/02/10	36	22.83	0	0.00	22.45	36	4,047	0.89%
2020/02/07	31	23.16	92	23.21	23.05	-61	3,982	-1.53%
2020/02/06	103	23.03	73	22.99	22.45	30	3,923	0.76%	大買/
2020/02/05	18	24.37	42	24.41	24.00	-24	3,849	-0.62%
2020/02/04	30	22.00	31	22.12	22.30	-1	3,250	-0.03%
2020/02/03	12	21.57	20	21.76	21.75	-8	3,116	-0.26%
2020/01/31	7	21.53	5	21.77	21.55	2	3,014	0.07%
2020/01/30	3	22.22	364	22.25	22.25	-361	2,933	-12.31%	大賣/鉅額交易
2020/01/20	0	0.00	36	19.93	20.25	-36	2,744	-1.31%
2020/01/16	34	19.68	0	0.00	19.50	34	2,687	1.27%
2020/01/15	62	19.64	105	19.75	19.60	-43	2,675	-1.61%	大賣/
2020/01/14	21	19.05	1	18.80	18.80	20	2,629	0.76%
2020/01/13	34	18.89	55	19.02	18.75	-21	2,632	-0.80%
2020/01/10	17	18.70	1	19.00	18.80	16	2,616	0.61%
2020/01/09	15	18.70	35	18.78	18.80	-20	2,617	-0.76%
2020/01/08	16	18.40	0	0.00	18.20	16	2,513	0.64%
2020/01/07	23	18.78	0	0.00	18.50	23	2,509	0.92%
2020/01/06	5	18.90	5	19.10	18.80	0	2,507	0.00%
2020/01/03	24	18.71	0	0.00	18.65	24	2,494	0.96%
2020/01/02	0	0.00	35	18.84	18.90	-35	2,484	-1.41%
2019/12/30	4	18.30	3	18.40	18.30	1	2,453	0.04%
2019/12/26	15	18.56	0	0.00	18.45	15	2,446	0.61%
2019/12/25	17	18.68	0	0.00	18.60	17	2,443	0.70%
2019/12/24	17	18.54	0	0.00	18.55	17	2,446	0.69%
2019/12/23	6	18.68	0	0.00	18.55	6	2,451	0.24%
2019/12/20	20	18.68	11	18.83	18.80	9	2,453	0.37%
2019/12/18	15	18.13	5	18.20	18.15	10	2,499	0.40%
2019/12/13	30	18.71	5	18.40	18.40	25	2,475	1.01%
2019/12/11	22	19.33	0	0.00	19.15	22	2,432	0.90%
2019/12/10	20	19.30	2	19.10	19.30	18	2,424	0.74%
2019/12/09	23	19.16	2	19.05	19.05	21	2,411	0.87%
2019/12/06	17	19.24	0	0.00	19.25	17	2,400	0.71%
2019/12/05	11	19.37	0	0.00	19.30	11	2,450	0.45%
2019/12/04	19	19.80	0	0.00	19.70	19	2,392	0.79%
2019/12/03	41	20.27	41	20.03	20.00	0	2,334	0.00%
2019/12/02	1	20.10	50	20.19	20.10	-49	2,293	-2.14%
2019/11/29	7	21.46	6	21.69	21.35	1	2,225	0.04%
2019/11/28	26	20.56	25	20.70	20.50	1	2,108	0.05%
2019/11/27	0	0.00	35	20.19	20.15	-35	2,044	-1.71%
2019/11/26	0	0.00	4	21.65	21.00	-4	1,968	-0.20%
2019/11/21	2	22.35	2	21.93	22.10	0	1,828	0.00%
2019/11/20	70	21.21	0	0.00	21.30	70	1,739	4.02%
2019/11/19	31	21.19	0	0.00	21.10	31	1,739	1.78%
2019/11/15	46	21.73	0	0.00	21.70	46	1,669	2.76%
2019/11/14	29	21.80	29	22.11	21.80	0	1,648	0.00%
2019/11/13	5	21.94	1	22.00	21.90	4	1,569	0.25%
2019/11/12	0	0.00	4	21.93	21.70	-4	1,567	-0.26%
2019/11/11	24	22.23	14	22.34	22.10	10	1,531	0.65%
2019/11/08	2	22.23	0	0.00	22.25	2	1,493	0.13%
2019/11/07	16	22.70	3	22.80	22.10	13	1,465	0.89%
2019/11/05	6	22.14	0	0.00	22.25	6	1,238	0.48%
2019/11/04	0	0.00	25	22.09	22.25	-25	1,123	-2.23%
2019/11/01	0	0.00	12	20.62	20.60	-12	960	-1.25%
2019/10/30	0	0.00	20	18.65	18.75	-20	869	-2.30%
2019/10/29	8	18.74	0	0.00	18.35	8	845	0.95%
2019/10/28	5	17.85	122	18.22	18.50	-117	798	-14.65%	大賣/鉅額交易
2019/10/25	0	0.00	17	17.85	17.85	-17	769	-2.21%
2019/10/24	17	17.75	5	17.80	17.80	12	770	1.56%
2019/10/23	13	17.82	0	0.00	17.80	13	767	1.69%
2019/10/22	0	0.00	20	18.05	18.00	-20	763	-2.62%
2019/10/21	11	17.55	11	17.65	17.65	0	730	0.00%
2019/10/18	26	17.52	16	17.60	17.55	10	729	1.37%
2019/10/17	0	0.00	22	17.49	17.40	-22	719	-3.06%
2019/10/16	0	0.00	29	17.44	17.35	-29	712	-4.07%
2019/10/15	37	17.19	5	17.30	17.15	32	709	4.51%
2019/10/14	7	17.31	2	17.20	17.20	5	710	0.70%
2019/10/09	22	17.30	5	17.35	17.30	17	708	2.40%
2019/10/07	1	17.65	0	0.00	17.45	1	710	0.14%
2019/10/04	18	17.35	18	17.48	17.50	0	707	0.00%
2019/10/02	2	17.35	0	0.00	17.30	2	714	0.28%
2019/10/01	0	0.00	2	17.45	17.45	-2	742	-0.27%
2019/09/27	3	17.40	4	17.30	17.30	-1	750	-0.13%
2019/09/26	0	0.00	1	17.85	17.85	-1	742	-0.13%
2019/09/25	3	17.85	0	0.00	17.85	3	750	0.40%
2019/09/23	0	0.00	112	18.04	18.10	-112	748	-14.96%	大賣/鉅額交易
2019/09/17	0	0.00	1	17.45	17.40	-1	725	-0.14%
2019/09/16	1	17.30	0	0.00	17.25	1	727	0.14%
2019/09/10	1	17.40	0	0.00	17.50	1	724	0.14%
2019/09/09	50	17.60	27	17.65	17.65	23	715	3.21%
2019/09/04	2	17.18	0	0.00	17.20	2	627	0.32%
2019/09/03	25	17.15	0	0.00	17.15	25	628	3.98%
2019/09/02	0	0.00	2	17.40	17.40	-2	641	-0.31%
2019/08/27	1	17.00	0	0.00	17.00	1	619	0.16%
2019/08/26	1	17.00	0	0.00	17.00	1	619	0.16%
2019/08/22	0	0.00	3	17.27	17.45	-3	619	-0.48%
2019/08/21	3	16.87	0	0.00	16.85	3	586	0.51%
2019/08/19	1	17.00	0	0.00	17.05	1	581	0.17%
2019/08/15	0	0.00	5	16.78	17.20	-5	580	-0.86%
2019/08/14	3	17.20	0	0.00	16.75	3	560	0.54%
2019/08/13	0	0.00	35	16.72	16.85	-35	549	-6.36%
2019/08/12	2	16.55	12	16.58	16.55	-10	554	-1.80%
2019/08/08	3	16.25	1	16.40	16.30	2	560	0.36%
2019/08/07	1	16.30	5	16.35	16.30	-4	569	-0.70%
2019/08/06	1	16.15	5	16.23	16.20	-4	576	-0.69%
2019/08/05	1	16.60	1	16.55	16.50	0	579	0.00%
2019/07/30	1	17.00	0	0.00	16.95	1	590	0.17%
2019/07/29	0	0.00	8	17.11	17.10	-8	592	-1.35%
2019/07/26	26	17.06	11	17.19	17.05	15	594	2.52%
2019/07/25	11	17.24	0	0.00	17.15	11	600	1.83%
2019/07/22	0	0.00	4	17.70	17.50	-4	614	-0.65%
2019/07/19	3	17.45	0	0.00	17.45	3	612	0.49%
2019/07/18	0	0.00	3	17.60	17.50	-3	696	-0.43%
2019/07/16	0	0.00	2	17.40	17.40	-2	686	-0.29%
2019/07/15	3	17.35	0	0.00	17.35	3	691	0.43%
2019/07/12	6	17.30	0	0.00	17.40	6	710	0.84%
2019/07/11	5	17.40	3	17.70	17.35	2	715	0.28%
2019/07/10	21	17.58	5	17.70	17.55	16	723	2.21%
2019/07/09	13	17.46	3	17.60	17.50	10	746	1.34%
2019/07/08	15	17.62	0	0.00	17.55	15	765	1.96%
2019/07/05	48	17.91	17	18.03	17.80	31	792	3.91%
2019/07/04	14	17.43	1	17.40	17.35	13	871	1.49%
2019/07/03	87	17.46	1	17.45	17.40	86	892	9.63%
2019/07/02	1	17.45	20	17.60	17.50	-19	889	-2.14%
2019/07/01	15	17.42	92	17.46	17.45	-77	879	-8.76%
2019/06/28	4	17.13	0	0.00	17.15	4	869	0.46%
2019/06/27	72	17.02	13	17.14	17.15	59	873	6.76%
2019/06/26	50	16.85	15	16.95	16.80	35	870	4.02%
2019/06/25	2	16.75	18	17.08	17.05	-16	893	-1.79%
2019/06/20	8	16.40	0	0.00	16.50	8	872	0.92%
2019/06/14	3	16.40	0	0.00	16.40	3	929	0.32%
2019/06/12	1	16.45	0	0.00	16.35	1	941	0.11%
2019/06/10	0	0.00	7	16.73	16.80	-7	936	-0.75%
2019/06/05	5	16.45	0	0.00	16.50	5	937	0.53%
2019/05/30	1	16.40	0	0.00	16.35	1	935	0.11%
2019/05/29	0	0.00	6	16.68	16.40	-6	939	-0.64%
2019/05/20	5	16.05	0	0.00	15.55	5	932	0.54%
2019/05/06	5	17.75	0	0.00	17.65	5	929	0.54%
2019/04/30	0	0.00	2	17.70	17.80	-2	917	-0.22%
2019/04/16	0	0.00	2	18.28	18.10	-2	805	-0.25%
2019/04/11	536	18.09	10	18.25	18.20	526	763	68.86%	大買/鉅額交易
2019/04/10	34	18.10	6	18.54	18.20	28	733	3.82%
2019/04/09	2	17.40	79	17.52	17.75	-77	620	-12.42%
2019/04/08	20	17.20	0	0.00	17.25	20	591	3.38%
2019/04/03	6	17.20	0	0.00	17.25	6	591	1.01%
2019/04/02	10	17.19	0	0.00	17.15	10	599	1.67%
2019/04/01	58	17.28	0	0.00	17.20	58	593	9.78%
2019/03/21	0	0.00	4	17.74	17.80	-4	596	-0.67%
2019/03/20	192	17.46	0	0.00	17.45	192	607	31.59%	大買/鉅額交易
2019/03/15	38	17.36	0	0.00	17.40	38	589	6.45%
2019/03/12	0	0.00	1	17.35	17.25	-1	631	-0.16%
2019/02/27	19	17.30	0	0.00	17.30	19	715	2.66%
2019/02/22	0	0.00	14	17.45	17.35	-14	746	-1.88%
2019/02/20	1	17.65	0	0.00	17.45	1	747	0.13%
2019/02/19	0	0.00	1	18.10	17.80	-1	744	-0.13%
2019/02/15	22	17.84	25	17.92	17.80	-3	732	-0.41%
2019/02/14	0	0.00	4	17.75	17.95	-4	691	-0.58%
2019/01/30	1	17.20	0	0.00	17.20	1	708	0.14%
2019/01/29	1	17.30	0	0.00	17.20	1	714	0.14%
2019/01/24	1	17.25	0	0.00	17.30	1	745	0.13%
2019/01/23	3	17.20	0	0.00	17.25	3	749	0.40%
2019/01/18	5	17.30	0	0.00	17.30	5	767	0.65%
2019/01/16	2	17.50	0	0.00	17.40	2	777	0.26%
2019/01/15	1	17.60	0	0.00	17.65	1	783	0.13%
2019/01/14	10	17.92	9	17.85	17.80	1	792	0.13%
2019/01/10	1	17.75	0	0.00	17.80	1	874	0.11%
2019/01/09	1	17.70	3	17.75	17.80	-2	902	-0.22%
2019/01/08	0	0.00	2	17.85	17.90	-2	900	-0.22%
2018/12/27	1	17.00	0	0.00	17.00	1	934	0.11%
2018/12/25	1	17.00	0	0.00	17.10	1	935	0.11%
2018/12/14	0	0.00	20	18.27	18.30	-20	954	-2.09%
2018/12/13	0	0.00	3	17.70	17.80	-3	930	-0.32%
2018/12/12	37	17.00	0	0.00	17.10	37	902	4.10%
2018/12/06	1	17.35	13	17.49	17.35	-12	917	-1.31%
2018/12/05	9	17.31	2	17.15	17.30	7	889	0.79%
2018/12/04	0	0.00	2	17.38	17.40	-2	884	-0.23%
2018/11/30	0	0.00	2	16.70	16.75	-2	834	-0.24%
2018/11/29	10	16.60	1	16.75	16.60	9	823	1.09%
2018/11/28	1	16.20	0	0.00	16.35	1	788	0.13%
2018/11/26	0	0.00	2	16.30	16.20	-2	783	-0.26%
2018/11/23	6	16.24	0	0.00	16.10	6	782	0.77%
2018/11/12	3	16.70	0	0.00	16.45	3	737	0.41%
2018/11/09	1	16.55	0	0.00	16.65	1	739	0.14%
2018/11/08	68	16.92	1	16.90	16.75	67	738	9.08%
2018/11/06	0	0.00	5	16.48	16.45	-5	722	-0.69%
2018/11/05	2	16.55	4	16.58	16.75	-2	719	-0.28%
2018/11/02	0	0.00	1	16.30	16.20	-1	700	-0.14%
2018/11/01	4	16.11	0	0.00	16.05	4	696	0.57%
2018/10/24	2	17.30	0	0.00	17.20	2	697	0.29%
2018/10/23	1	17.60	0	0.00	17.35	1	700	0.14%
2018/10/22	0	0.00	1	18.05	17.85	-1	735	-0.14%
2018/10/19	2	17.50	16	17.55	17.70	-14	745	-1.88%
2018/10/18	0	0.00	1	18.15	18.20	-1	728	-0.14%
2018/10/17	0	0.00	3	18.05	18.15	-3	651	-0.46%
2018/10/16	1	16.60	0	0.00	16.50	1	624	0.16%
2018/10/15	1	16.50	1	16.80	16.50	0	636	0.00%
2018/10/12	8	16.46	0	0.00	16.55	8	630	1.27%
2018/10/11	0	0.00	20	17.35	17.35	-20	619	-3.23%
2018/10/09	2	19.35	0	0.00	19.25	2	604	0.33%
2018/10/08	6	19.86	3	20.03	19.85	3	596	0.50%
2018/10/05	3	20.00	2	20.50	20.00	1	602	0.17%
2018/10/04	7	20.26	0	0.00	20.25	7	639	1.10%
2018/10/03	6	20.45	1	20.35	20.30	5	656	0.76%
2018/10/02	103	20.60	0	0.00	20.70	103	661	15.57%	大買/鉅額交易
2018/10/01	2	20.58	5	20.84	20.90	-3	677	-0.44%
2018/09/28	1	20.30	0	0.00	20.45	1	669	0.15%
2018/09/27	233	20.53	12	20.53	20.60	221	674	32.78%	大買/鉅額交易
2018/09/25	1	20.00	5	20.15	20.20	-4	668	-0.60%
2018/09/21	0	0.00	1	20.20	20.15	-1	681	-0.15%
2018/09/20	0	0.00	3	20.37	20.20	-3	681	-0.44%
2018/09/17	1	20.05	0	0.00	19.90	1	675	0.15%
2018/09/14	2	20.15	1	20.40	20.15	1	679	0.15%
2018/09/13	5	20.15	0	0.00	20.15	5	683	0.73%
2018/09/12	0	0.00	4	20.36	20.35	-4	689	-0.58%
2018/09/07	3	19.93	0	0.00	19.65	3	664	0.45%
2018/09/04	10	20.10	0	0.00	20.15	10	691	1.45%
2018/09/03	0	0.00	12	20.24	20.20	-12	698	-1.72%
2018/08/31	10	20.10	9	20.05	20.15	1	701	0.14%
2018/08/24	5	19.80	0	0.00	19.75	5	743	0.67%
2018/08/17	0	0.00	4	20.20	19.95	-4	806	-0.50%
2018/08/06	0	0.00	5	21.75	21.65	-5	888	-0.56%
2018/08/03	3	21.52	0	0.00	21.50	3	893	0.34%
2018/08/01	0	0.00	1	22.00	21.80	-1	924	-0.11%
2018/07/31	0	0.00	6	21.98	21.95	-6	917	-0.65%
2018/07/30	1	21.70	0	0.00	21.75	1	918	0.11%
2018/07/27	1	22.00	4	22.16	21.75	-3	938	-0.32%
2018/07/26	0	0.00	1	21.20	21.10	-1	946	-0.11%
2018/07/24	6	20.73	0	0.00	20.75	6	1,053	0.57%
2018/07/23	5	20.80	0	0.00	20.80	5	1,123	0.45%
2018/07/20	2	20.70	8	20.78	20.90	-6	1,488	-0.40%
2018/07/19	0	0.00	6	21.00	20.70	-6	1,506	-0.40%
2018/07/17	2	21.00	0	0.00	21.00	2	1,564	0.13%
2018/07/16	4	21.25	0	0.00	21.25	4	1,594	0.25%
2018/07/13	5	21.16	0	0.00	21.15	5	1,594	0.31%
2018/07/12	4	21.28	3	21.28	21.25	1	1,591	0.06%
2018/07/10	1	20.05	0	0.00	19.95	1	1,544	0.06%
2018/07/06	3	20.20	0	0.00	20.20	3	1,532	0.20%
2018/07/05	1	20.80	0	0.00	20.50	1	1,532	0.07%
2018/07/03	0	0.00	1	21.30	21.30	-1	1,554	-0.06%
2018/06/25	2	21.75	0	0.00	21.70	2	1,593	0.13%
2018/06/21	1	22.15	8	21.81	22.25	-7	1,596	-0.44%
2018/06/20	1	21.75	0	0.00	21.70	1	1,589	0.06%
2018/06/19	0	0.00	13	22.10	21.90	-13	1,597	-0.81%
2018/06/14	2	22.08	3	21.90	22.00	-1	1,602	-0.06%
2018/06/13	1	22.35	2	22.55	22.15	-1	1,604	-0.06%
2018/06/12	0	0.00	2	22.58	22.45	-2	1,601	-0.12%
2018/06/11	1	21.90	3	21.92	21.90	-2	1,584	-0.13%
2018/06/06	0	0.00	5	22.60	22.45	-5	1,577	-0.32%
2018/05/31	1	21.85	0	0.00	22.65	1	1,676	0.06%
2018/05/30	1	21.75	0	0.00	21.70	1	1,670	0.06%
2018/05/29	1	22.00	1	22.00	22.05	0	1,667	0.00%
2018/05/28	1	22.50	0	0.00	22.20	1	1,676	0.06%
2018/05/24	0	0.00	1	23.20	22.85	-1	1,672	-0.06%
2018/05/23	1	22.85	7	22.70	22.75	-6	1,692	-0.35%
2018/05/22	2	22.80	8	22.65	22.70	-6	1,713	-0.35%
2018/05/21	2	22.93	6	22.95	22.85	-4	1,727	-0.23%
2018/05/17	1	23.15	8	23.05	23.05	-7	1,884	-0.37%
2018/05/16	0	0.00	8	23.53	23.40	-8	1,963	-0.41%
2018/05/15	0	0.00	3	23.50	23.40	-3	1,963	-0.15%
2018/05/14	0	0.00	3	23.00	23.05	-3	1,979	-0.15%
2018/05/10	1	23.25	0	0.00	23.25	1	1,984	0.05%
2018/05/09	0	0.00	3	23.30	23.25	-3	1,983	-0.15%
2018/05/08	0	0.00	1	23.75	23.75	-1	1,982	-0.05%
2018/05/07	0	0.00	10	23.93	23.85	-10	1,998	-0.50%
2018/05/04	24	23.82	2	23.80	23.85	22	2,038	1.08%
2018/05/03	9	24.41	20	24.48	24.15	-11	2,030	-0.54%
2018/05/02	17	25.10	9	24.87	25.15	8	2,009	0.40%
2018/04/30	4	23.91	8	23.84	23.80	-4	1,955	-0.20%
2018/04/27	17	24.19	3	24.62	24.05	14	2,050	0.68%
2018/04/26	842	25.92	829	25.94	24.80	13	2,069	0.63%	大買/大賣/
2018/04/25	0	0.00	2	23.85	23.60	-2	1,705	-0.12%
2018/04/24	0	0.00	1	24.35	23.45	-1	1,672	-0.06%
2018/04/23	0	0.00	2	24.00	23.60	-2	1,652	-0.12%
2018/04/20	0	0.00	1	23.60	23.10	-1	1,626	-0.06%
2018/04/18	0	0.00	10	22.95	23.00	-10	1,595	-0.63%
2018/04/16	5	22.85	0	0.00	22.75	5	1,589	0.31%
2018/04/13	2	23.10	0	0.00	23.05	2	1,589	0.13%
2018/04/12	0	0.00	5	23.35	23.25	-5	1,581	-0.32%
2018/04/11	8	23.47	0	0.00	23.40	8	1,576	0.51%
2018/04/10	8	24.33	0	0.00	23.80	8	1,565	0.51%
2018/04/03	0	0.00	1	23.65	23.85	-1	1,528	-0.07%
2018/04/02	0	0.00	2	23.80	23.85	-2	1,522	-0.13%
2018/03/31	0	0.00	1	24.00	23.75	-1	1,521	-0.07%
2018/03/30	3	24.03	5	23.98	23.85	-2	1,516	-0.13%
2018/03/29	1	24.35	52	24.40	24.20	-51	1,501	-3.40%
2018/03/28	0	0.00	1	23.80	23.65	-1	1,469	-0.07%
2018/03/26	0	0.00	1	23.50	23.65	-1	1,461	-0.07%
2018/03/23	1	22.80	2	22.75	22.80	-1	1,450	-0.07%
2018/03/22	2	23.25	68	23.27	23.15	-66	1,444	-4.57%
2018/03/21	2	23.65	0	0.00	23.70	2	1,428	0.14%
2018/03/19	7	23.48	0	0.00	23.35	7	1,429	0.49%
2018/03/16	2	23.65	0	0.00	23.50	2	1,424	0.14%
2018/02/06	0	0.00	5	23.25	22.95	-5	986	-0.51%