東森 (2614)-元大-沙鹿券商分點個股進出

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

東森

(2614)

可現股當沖

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

立即追蹤
本地時間:13:30

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

東森 (2614)籌碼相關－元大-沙鹿券商分點個股進出

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-沙鹿券商分點個股進出
元大-沙鹿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/10	0.1	19.95	0	0.00	19.90	0.1	714	0.02%
2024/04/08	0.2	19.70	0	0.00	19.65	0.2	721	0.03%
2024/04/03	0	19.80	0	0.00	19.75	0	719	0.00%
2024/04/02	0.1	20.05	0	0.00	20.00	0.1	717	0.02%
2024/04/01	0.1	20.50	0	0.00	20.40	0.1	714	0.01%
2024/03/28	0	0.00	1	20.25	20.15	-1	691	-0.14%
2024/03/26	1	20.20	0	0.00	20.00	1	679	0.15%
2024/03/25	0.4	20.10	0	0.00	20.00	0.4	683	0.05%
2024/03/22	1	20.00	0	0.00	20.00	1	689	0.15%
2024/03/21	0	0.00	2	19.95	19.95	-2	689	-0.29%
2024/03/20	1	19.70	0	0.00	19.65	1	689	0.15%
2024/03/15	0	19.90	0	0.00	19.90	0	690	0.00%
2024/03/14	0	19.90	0	0.00	20.00	0	672	0.00%
2024/03/13	0	19.86	0	0.00	20.00	0	677	0.00%
2024/03/11	0	0.00	0.8	20.25	20.10	-0.8	688	-0.11%
2024/03/08	1	19.80	0	0.00	20.00	1	719	0.14%
2024/03/07	0	0.00	1	20.15	20.15	-1	829	-0.12%
2024/03/06	0	20.05	0	0.00	20.05	0	830	0.00%
2024/03/05	0	20.10	0	0.00	20.20	0	820	0.00%
2024/03/01	0	20.28	0	0.00	20.25	0	812	0.00%
2024/02/27	3	20.43	0	0.00	20.25	3	827	0.36%
2024/02/19	0	21.30	1	21.35	21.35	-1	942	-0.11%
2024/02/16	0	0.00	1	21.20	21.10	-1	942	-0.11%
2024/02/05	1	20.50	0	0.00	20.75	1	931	0.11%
2024/02/02	0.1	20.92	0	0.00	20.70	0.1	929	0.01%
2024/01/31	0	0.00	0.5	20.90	20.90	-0.5	937	-0.06%
2024/01/26	0	0.00	0.5	21.10	21.00	-0.5	944	-0.06%
2024/01/25	0	0.00	0.1	21.20	21.00	-0.1	946	-0.01%
2024/01/23	0	0.00	1	21.20	21.10	-1	954	-0.10%
2024/01/19	0	20.80	2	20.65	20.75	-2	960	-0.21%
2024/01/18	1	20.60	0	0.00	20.65	1	954	0.10%
2024/01/10	0	21.80	0	0.00	21.85	0	945	0.00%
2024/01/03	2	22.35	0	0.00	22.30	2	928	0.22%
2023/12/27	1	22.30	0	0.00	22.50	1	954	0.10%
2023/12/25	2	22.20	0	0.00	22.15	2	965	0.21%
2023/12/21	2	22.50	0.5	22.60	22.55	1.5	1,033	0.14%
2023/12/20	0	0.00	0	22.85	22.85	0	1,034	0.00%
2023/12/19	1	22.50	0.8	22.40	22.30	0.2	1,029	0.02%
2023/12/18	0	0.00	1	23.05	22.75	-1	1,028	-0.10%
2023/12/14	0	0.00	0.4	22.55	22.45	-0.4	1,031	-0.04%
2023/12/13	6	22.51	0	0.00	22.55	6	1,033	0.58%
2023/12/12	1	22.70	0	0.00	22.60	1	1,038	0.10%
2023/12/08	0	0.00	10	23.00	23.05	-10	1,040	-0.96%
2023/12/07	10	23.15	1.1	23.16	23.15	8.9	1,044	0.85%
2023/12/06	0	0.00	0	23.30	23.10	0	1,071	0.00%
2023/12/05	0.4	23.55	10	23.65	23.50	-9.6	1,124	-0.85%
2023/12/04	12	24.20	2.5	24.26	24.20	9.5	1,480	0.64%
2023/11/29	0	0.00	10	23.50	23.15	-10	1,443	-0.69%
2023/11/28	0	0.00	5	23.35	23.50	-5	1,449	-0.34%
2023/11/27	10	23.95	0	0.00	23.45	10	1,459	0.69%
2023/11/24	0	0.00	1	23.70	23.55	-1	1,456	-0.07%
2023/11/22	2	23.95	4	24.19	24.15	-2	1,476	-0.14%
2023/11/20	10	22.50	0.6	22.45	22.40	9.4	1,427	0.66%
2023/11/16	5	22.30	0	0.00	22.30	5	1,498	0.33%
2023/11/10	0.3	22.15	0	0.00	22.15	0.3	1,603	0.02%
2023/11/08	0	0.00	0	22.60	22.60	0	1,634	0.00%
2023/11/03	0	0.00	0.6	22.35	22.40	-0.6	1,645	-0.04%
2023/10/27	0	0.00	1	21.95	21.90	-1	1,690	-0.06%
2023/10/26	0	21.40	0	0.00	21.35	0	1,695	0.00%
2023/10/23	0	21.10	0	0.00	21.10	0	1,754	0.00%
2023/10/20	0	0.00	1	20.80	21.00	-1	1,805	-0.06%
2023/10/19	1	21.05	0	0.00	21.05	1	1,863	0.05%
2023/10/18	0	0.00	14	21.55	21.40	-14	1,892	-0.74%
2023/10/17	0	22.00	3	22.00	21.90	-3	1,902	-0.16%
2023/10/12	0	0.00	0.5	22.40	22.35	-0.5	1,958	-0.03%
2023/10/11	0	0.00	1.6	22.50	22.40	-1.6	2,015	-0.08%
2023/10/06	14	23.25	0.2	23.20	23.05	13.8	2,026	0.68%
2023/10/03	0.4	23.20	0	0.00	23.75	0.4	2,052	0.02%
2023/09/26	0	0.00	1	22.65	23.10	-1	2,044	-0.05%
2023/09/22	1	21.90	0	0.00	21.90	1	1,999	0.05%
2023/09/21	0	22.10	0	0.00	21.85	0	2,002	0.00%
2023/09/14	0	0.00	1	23.20	23.20	-1	2,076	-0.05%
2023/09/13	1	23.25	1	23.00	23.00	0	2,090	0.00%
2023/09/12	2	23.35	5	23.35	23.30	-3	2,102	-0.14%
2023/09/11	0	23.70	1.3	23.54	23.45	-1.3	2,103	-0.06%
2023/09/08	9	24.16	5	24.27	23.85	4	2,083	0.19%
2023/09/07	16	26.52	6.4	25.98	25.45	9.6	2,057	0.47%
2023/09/06	0	0.00	0.6	25.50	25.50	-0.6	1,690	-0.04%
2023/09/05	0	23.20	2	21.85	23.20	-2	1,687	-0.12%
2023/09/04	0.2	20.51	1	20.80	21.10	-0.8	1,651	-0.05%
2023/08/31	0	20.35	0	0.00	20.25	0	1,648	0.00%
2023/08/30	0.2	20.43	1	20.50	20.60	-0.8	1,650	-0.05%
2023/08/29	2.3	20.46	36	20.83	20.15	-33.7	1,649	-2.04%
2023/08/28	6.1	21.73	7.5	21.79	21.35	-1.4	1,626	-0.09%
2023/08/16	2.4	14.78	0	0.00	14.90	2.4	1,606	0.15%
2023/08/15	0.2	15.10	0	0.00	15.00	0.2	1,589	0.01%
2023/08/14	0.4	15.32	0	0.00	15.00	0.4	1,579	0.03%
2023/08/11	0.1	16.00	0	0.00	15.80	0.1	1,535	0.01%
2023/08/10	0	0.00	19.8	16.58	16.20	-19.8	1,523	-1.30%
2023/08/08	0	0.00	8	17.05	17.15	-8	1,471	-0.54%
2023/08/07	0.3	17.10	1	17.20	17.25	-0.8	1,460	-0.05%
2023/08/04	1.2	16.99	0	0.00	16.85	1.2	1,428	0.08%
2023/07/25	0	16.90	0	0.00	17.05	0	1,482	0.00%
2023/07/21	0.2	17.19	0	0.00	16.95	0.2	1,473	0.01%
2023/07/19	1	17.20	0	0.00	17.10	1	1,504	0.07%
2023/07/17	0	17.20	10	16.66	17.30	-10	1,519	-0.66%
2023/07/14	1	16.85	0	0.00	16.90	1	1,501	0.07%
2023/07/13	7	17.37	4	17.30	17.20	3	1,489	0.20%
2023/07/12	0.1	18.09	0	0.00	17.85	0.1	1,487	0.01%
2023/07/11	0.1	18.17	0	0.00	18.15	0.1	1,520	0.01%
2023/07/07	0.2	18.30	1	18.20	18.40	-0.9	1,632	-0.05%
2023/07/06	0	18.35	0	0.00	18.45	0	1,672	0.00%
2023/07/05	1	18.75	2	18.75	18.75	-1	1,661	-0.06%
2023/07/04	1	18.15	0	18.30	18.15	1	1,619	0.06%
2023/07/03	0	18.25	0	18.30	18.20	0	1,618	0.00%
2023/06/30	1	18.25	0	0.00	18.20	1	1,631	0.06%
2023/06/29	0	0.00	4	18.25	18.25	-4	1,633	-0.24%
2023/06/28	4	18.36	0	0.00	18.30	4	1,646	0.24%
2023/06/27	2	18.40	0	0.00	18.35	2	1,663	0.12%
2023/06/21	1.8	18.52	0	0.00	18.50	1.8	1,692	0.11%
2023/06/19	1	18.35	0	0.00	18.40	1	1,742	0.06%
2023/06/15	0	0.00	0	18.40	18.45	0	1,788	0.00%
2023/06/14	4	18.50	0	0.00	18.50	4	1,840	0.22%
2023/06/13	0	0.00	1	19.00	18.70	-1	2,032	-0.05%
2023/06/08	1	18.30	0	0.00	18.40	1	2,291	0.04%
2023/06/07	2	18.50	0	0.00	18.50	2	2,315	0.09%
2023/06/06	1	18.55	1	18.60	18.55	0	2,310	0.00%
2023/06/05	0	18.60	0	0.00	18.70	0	2,313	0.00%
2023/06/02	5	18.61	1	18.80	18.55	4	2,317	0.17%
2023/06/01	3	18.75	0	0.00	18.80	3	2,300	0.13%
2023/05/31	10	18.93	10	19.15	18.90	0	2,291	0.00%
2023/05/30	2	19.23	0	0.00	19.05	2	2,280	0.09%
2023/05/26	1	18.90	1	18.95	18.90	0	2,306	0.00%
2023/05/25	2.8	19.05	5	18.95	19.05	-2.2	2,311	-0.10%
2023/05/24	3	19.18	0	0.00	19.20	3	2,322	0.13%
2023/05/23	0	0.00	0.2	19.30	19.35	-0.2	2,339	-0.01%
2023/05/22	5	19.12	25.8	19.16	19.10	-20.8	2,357	-0.88%
2023/05/19	3	19.10	0	0.00	19.10	3	2,360	0.13%
2023/05/17	1	19.15	0.1	19.15	19.20	0.9	2,374	0.04%
2023/05/16	2.1	19.32	0	0.00	19.25	2.1	2,374	0.09%
2023/05/15	0	19.05	0	0.00	19.15	0	2,379	0.00%
2023/05/11	2	19.08	0	0.00	19.00	2	2,496	0.08%
2023/05/09	2	19.35	16	19.55	19.10	-14	2,613	-0.54%
2023/05/08	0	19.70	2	19.55	19.55	-2	2,645	-0.08%
2023/05/05	0	0.00	0.6	19.75	19.85	-0.6	2,744	-0.02%
2023/05/04	0	0.00	0	19.05	19.10	0	2,809	0.00%
2023/05/03	0	19.10	5	19.10	19.05	-5	3,015	-0.17%
2023/04/28	1	19.00	0	0.00	19.05	1	3,082	0.03%
2023/04/26	0	0.00	1	19.00	18.95	-1	3,246	-0.03%
2023/04/25	1	19.45	0	0.00	19.15	1	3,297	0.03%
2023/04/24	2	19.55	0	0.00	19.65	2	3,327	0.06%
2023/04/21	0	0.00	0.2	19.15	19.25	-0.2	3,428	-0.01%
2023/04/20	10	19.55	15	19.45	19.50	-5	3,437	-0.15%
2023/04/18	0	0.00	11	19.55	19.25	-11	3,537	-0.31%
2023/04/17	13	19.97	2	20.10	19.80	11	3,775	0.29%
2023/04/14	16	19.57	1	19.60	19.70	15	3,787	0.40%
2023/04/12	12	19.31	0	0.00	19.25	12	3,751	0.32%
2023/04/11	0	0.00	3	18.60	18.65	-3	3,737	-0.08%
2023/04/10	17	18.87	0	0.00	18.70	17	3,896	0.44%
2023/04/06	0	0.00	25	18.90	18.85	-25	4,097	-0.61%
2023/03/31	0	0.00	10	18.85	18.80	-10	4,134	-0.24%
2023/03/29	34	18.90	0	0.00	18.90	34	4,189	0.81%
2023/03/28	3	18.98	0	0.00	19.00	3	4,241	0.07%
2023/03/27	0	0.00	4.5	19.34	19.25	-4.5	4,303	-0.10%
2023/03/24	0.3	19.10	0	0.00	19.20	0.3	4,379	0.01%
2023/03/22	0	19.50	0	0.00	19.25	0	4,685	0.00%
2023/03/21	0	19.73	2	19.65	19.65	-2	4,725	-0.04%
2023/03/20	3.2	19.20	4	19.43	19.55	-0.8	4,837	-0.02%
2023/03/17	7	19.11	4	19.28	19.30	3	5,112	0.06%
2023/03/16	3	18.99	3	18.78	18.70	0	5,679	0.00%
2023/03/15	20.3	20.21	5.9	20.10	19.95	14.4	6,018	0.24%
2023/03/14	2	22.05	0	0.00	22.05	2	6,030	0.03%
2023/03/13	1	22.00	0	0.00	22.40	1	6,070	0.02%
2023/03/10	7	22.69	0	0.00	22.60	7	6,065	0.12%
2023/03/09	0	23.25	0.2	23.10	23.10	-0.2	6,050	0.00%
2023/03/08	2	23.25	1	23.45	23.25	1	6,071	0.02%
2023/03/07	0.2	23.35	0	0.00	23.35	0.2	6,075	0.00%
2023/03/06	0	0.00	2	23.55	23.45	-2	6,075	-0.03%
2023/03/03	0	23.20	1	23.30	23.25	-1	6,065	-0.02%
2023/03/02	0	23.05	0	0.00	23.10	0	6,069	0.00%
2023/03/01	3	22.98	1	22.95	22.85	2	6,067	0.03%
2023/02/24	8	23.33	2	23.25	23.25	6	6,063	0.10%
2023/02/23	0	23.35	7.1	23.40	23.45	-7	6,062	-0.12%
2023/02/22	0	0.00	6	23.35	23.30	-6	6,063	-0.10%
2023/02/21	2	23.60	1	23.80	23.50	1	6,063	0.02%
2023/02/20	0.1	23.75	1	23.65	23.75	-0.9	6,088	-0.01%
2023/02/16	0	0.00	1	23.35	23.35	-1	6,134	-0.02%
2023/02/15	5	23.10	0	23.10	23.10	5	6,187	0.08%
2023/02/14	0	23.25	3	23.20	23.25	-3	6,205	-0.05%
2023/02/13	1	23.10	0	0.00	23.10	1	6,234	0.02%
2023/02/10	15	23.34	1	23.20	23.10	14	6,265	0.22%
2023/02/09	5	23.97	7	23.90	23.80	-2	6,282	-0.03%
2023/02/08	5	24.20	1	24.15	24.10	4	6,321	0.06%
2023/02/07	4.1	24.35	0	0.00	24.30	4.1	6,453	0.06%
2023/02/06	2	24.45	1	24.85	24.50	1	6,532	0.02%
2023/02/03	9	24.69	10	24.74	24.80	-1	6,858	-0.01%
2023/02/02	20	24.71	6	24.68	24.50	14	6,836	0.20%
2023/02/01	8	24.72	5.2	24.69	24.95	2.8	6,796	0.04%
2023/01/30	3	23.73	3	23.73	23.70	0	6,563	0.00%
2023/01/17	6	23.90	6	23.79	23.65	0	6,542	0.00%
2023/01/16	6	23.80	0	0.00	23.60	6	6,438	0.09%
2023/01/13	0	0.00	2	23.72	23.80	-2	6,418	-0.03%
2023/01/12	8	24.01	2	23.85	23.50	6	6,403	0.09%
2023/01/11	2	23.80	2	24.13	23.95	0	6,362	0.00%
2023/01/09	0.1	23.40	2.1	23.49	23.45	-2	6,274	-0.03%
2023/01/05	1.1	23.91	43	24.28	23.85	-41.9	6,195	-0.68%
2023/01/04	4	23.13	3	23.45	23.45	1	5,933	0.02%
2023/01/03	10	23.04	0	0.00	22.85	10	5,890	0.17%
2022/12/30	7	23.45	2	23.48	23.35	5	5,865	0.09%
2022/12/29	13	23.75	1	23.75	23.60	12	5,821	0.21%
2022/12/28	26	23.99	9	24.11	23.85	17	5,774	0.29%
2022/12/27	11	23.92	10.1	24.00	24.10	0.9	5,580	0.02%
2022/12/23	1	22.70	1	23.35	23.30	0	5,395	0.00%
2022/12/22	2	23.10	3	23.03	22.90	-1	5,390	-0.02%
2022/12/21	2	22.75	2	22.85	22.75	0	5,389	0.00%
2022/12/20	4	22.64	2	22.30	22.30	2	5,371	0.04%
2022/12/19	6	23.73	6	23.20	23.15	0	5,344	0.00%
2022/12/16	5	23.34	2	23.20	23.15	3	5,275	0.06%
2022/12/15	2	23.48	2	23.75	23.70	0	5,206	0.00%
2022/12/14	3.1	23.26	3	23.35	23.25	0.1	5,043	0.00%
2022/12/13	1.1	22.62	2	22.78	22.75	-0.9	4,876	-0.02%
2022/12/12	2	22.70	3.8	22.86	22.60	-1.8	4,806	-0.04%
2022/12/09	25	23.98	26	24.28	23.60	-1	4,684	-0.02%
2022/12/08	33.1	24.02	18.5	23.76	23.80	14.6	4,381	0.33%
2022/12/07	8	22.63	3	23.00	22.75	5	3,758	0.13%
2022/12/06	7.2	23.24	17	23.46	23.75	-9.8	3,216	-0.31%
2022/12/05	0	0.00	3	21.75	21.60	-3	2,923	-0.10%
2022/12/02	0	0.00	0.9	21.20	21.30	-0.9	2,894	-0.03%
2022/11/30	2	21.10	2	21.13	21.20	0	2,904	0.00%
2022/11/23	0	20.35	30	20.30	20.50	-30	2,897	-1.04%
2022/11/22	30	20.17	1	20.10	20.10	29	2,914	1.00%
2022/11/18	1	20.80	0	0.00	20.80	1	2,897	0.03%
2022/11/17	0	0.00	40	20.90	21.05	-40	2,915	-1.37%
2022/11/16	44	20.86	54.1	21.14	20.70	-10.1	2,918	-0.34%
2022/11/15	7	21.05	10	21.37	21.30	-3	2,936	-0.10%
2022/11/14	1	21.50	21.8	21.56	21.55	-20.8	2,917	-0.71%
2022/11/11	21	21.07	10	21.45	21.05	11	2,896	0.38%
2022/11/10	10	21.10	1	21.10	21.05	9	2,848	0.32%
2022/11/09	2	21.78	2	21.63	21.55	0	2,836	0.00%
2022/11/08	0.1	21.60	2	21.85	21.65	-1.9	2,839	-0.07%
2022/11/07	10	21.60	13	21.81	21.80	-3	2,837	-0.11%
2022/11/04	22	21.61	23	21.79	21.75	-1	2,814	-0.04%
2022/11/03	16	21.97	14	21.98	21.90	2	2,758	0.07%
2022/11/02	1	21.55	0	0.00	21.35	1	2,563	0.04%
2022/11/01	26.5	21.74	16	21.93	21.55	10.5	2,485	0.42%
2022/10/31	0	0.00	385	19.81	20.80	-385	2,162	-17.80%	大賣/鉅額交易
2022/10/28	144	19.61	124	20.14	18.95	20	2,145	0.93%	大買/大賣/
2022/10/27	0	19.30	30.1	19.58	19.65	-30.1	2,117	-1.42%
2022/10/26	0.2	19.15	3	19.40	19.25	-2.8	2,220	-0.13%
2022/10/25	0	0.00	1	19.30	19.05	-1	2,696	-0.04%
2022/10/24	0	0.00	42	19.18	19.05	-42	2,840	-1.48%
2022/10/21	45	18.67	0	0.00	18.60	45	2,840	1.58%
2022/10/20	79	19.01	2	19.30	19.05	77	2,845	2.71%
2022/10/18	0	0.00	42	20.07	20.05	-42	2,842	-1.48%
2022/10/17	168	18.71	166	19.09	19.30	2	2,901	0.07%	大買/大賣/
2022/10/14	33	19.55	32	19.82	19.60	1	2,905	0.03%
2022/10/13	232	19.41	0	0.00	19.00	232	2,904	7.99%	大買/鉅額交易
2022/10/12	1	19.70	58	20.20	20.15	-57	2,904	-1.96%
2022/10/11	61	19.80	0	0.00	19.80	61	2,924	2.09%
2022/10/07	10	20.55	10	20.70	20.55	0	2,934	0.00%
2022/10/04	20	20.45	20	20.55	20.45	0	3,039	0.00%
2022/10/03	0	20.01	80	20.20	20.15	-80	3,075	-2.60%
2022/09/30	101	19.32	81	19.79	19.85	20	3,085	0.65%	大買/
2022/09/29	0	0.00	211	19.96	19.90	-211	3,062	-6.89%	大賣/鉅額交易
2022/09/28	200	19.47	0.2	19.25	19.00	199.8	3,039	6.57%	大買/鉅額交易
2022/09/27	45	19.77	45	19.98	20.35	0	3,014	0.00%
2022/09/26	63	20.00	41	20.15	19.80	22	3,022	0.73%
2022/09/23	20	21.05	20	21.40	20.75	0	3,007	0.00%
2022/09/22	0.1	21.10	0	0.00	21.15	0.1	3,043	0.00%
2022/09/21	30	21.42	31	21.61	21.40	-1	3,095	-0.03%
2022/09/20	11	21.59	10	21.80	21.45	1	3,122	0.03%
2022/09/19	0	0.00	1	21.60	21.40	-1	3,148	-0.03%
2022/09/16	25	22.10	0	0.00	22.00	25	3,140	0.80%
2022/09/15	15	22.40	16	22.59	22.40	-1	3,156	-0.03%
2022/09/14	0	22.30	0	22.40	22.40	0	3,173	0.00%
2022/09/13	15	22.80	20	22.90	22.80	-5	3,194	-0.16%
2022/09/12	0	22.65	20	22.78	22.90	-20	3,220	-0.62%
2022/09/08	1	22.05	61	22.29	22.30	-60	3,258	-1.84%
2022/09/06	61.1	22.59	10	23.10	22.20	51	3,302	1.55%
2022/09/05	3	23.02	2	23.15	22.90	1	3,282	0.03%
2022/09/02	0	23.60	5	23.75	23.45	-5	3,299	-0.15%
2022/09/01	92	23.97	2	23.98	23.80	90	3,304	2.72%
2022/08/31	1	24.45	90	24.32	24.45	-89	3,303	-2.69%
2022/08/30	0	0.00	34	24.05	24.05	-34	3,312	-1.03%
2022/08/29	1	24.05	3	24.22	24.00	-2	3,321	-0.06%
2022/08/26	12.1	25.10	14	25.17	25.05	-1.9	3,302	-0.06%
2022/08/25	35	25.05	35	25.20	25.00	0	3,307	0.00%
2022/08/24	39.3	25.32	44	25.78	25.00	-4.7	3,323	-0.14%
2022/08/23	1.1	25.95	0	0.00	25.80	1.1	3,304	0.03%
2022/08/22	8.1	27.53	2	27.13	26.60	6.1	3,317	0.18%
2022/08/10	20	24.33	16	24.50	24.30	4	3,285	0.12%
2022/08/09	16	24.30	60	24.50	24.30	-44	3,285	-1.34%
2022/08/08	20	23.65	20	23.90	23.90	0	3,299	0.00%
2022/08/05	1	24.20	61	24.28	24.15	-60	3,325	-1.80%
2022/08/04	110	23.69	130	24.05	23.75	-20	3,394	-0.59%	大買/大賣/
2022/08/03	91	24.29	61	24.56	24.10	30	3,404	0.88%
2022/08/02	31	24.90	0	0.00	24.75	31	3,406	0.91%
2022/08/01	23	26.10	10	26.37	26.00	13	3,443	0.38%
2022/07/29	20	26.35	40	26.75	26.40	-20	3,457	-0.58%
2022/07/28	51	26.56	10	27.00	26.30	41	3,454	1.19%
2022/07/27	1	26.30	92	26.53	26.80	-91	3,449	-2.64%
2022/07/26	22.4	26.64	121	26.85	26.60	-98.6	3,437	-2.87%	大賣/
2022/07/25	33.4	26.84	12	27.40	26.55	21.4	3,401	0.63%
2022/07/22	77	27.40	69	27.60	27.30	8	3,404	0.23%
2022/07/21	88	27.16	113	27.35	27.65	-25	3,396	-0.74%	大賣/
2022/07/20	20	25.79	193	25.59	25.90	-173	3,027	-5.71%	大賣/鉅額交易
2022/07/19	46	23.40	64	23.49	23.55	-18	3,248	-0.55%
2022/07/18	13	23.40	13	23.58	23.40	0	3,757	0.00%
2022/07/15	7	22.95	5	22.85	22.90	2	3,815	0.05%
2022/07/14	2	22.55	20	22.88	23.00	-18	3,856	-0.47%
2022/07/13	0	0.00	129	22.79	23.00	-129	3,881	-3.32%	大賣/鉅額交易
2022/07/12	71	21.56	3	21.90	21.35	68	3,865	1.76%
2022/07/11	50	22.61	52	22.91	22.70	-2	3,890	-0.05%
2022/07/08	60	22.28	60	22.57	22.40	0	3,907	0.00%
2022/07/07	3	22.20	0	0.00	22.20	3	3,964	0.08%
2022/07/06	0	0.00	0.6	21.80	21.65	-0.6	3,974	-0.01%
2022/07/05	20	21.55	74	21.77	22.00	-54	3,983	-1.36%
2022/07/04	1	21.15	53	21.40	21.15	-52	3,968	-1.31%
2022/07/01	51	20.95	1	21.90	20.80	50	3,993	1.25%
2022/06/30	102.1	21.95	0	0.00	21.75	102.1	3,988	2.56%	大買/鉅額交易
2022/06/29	10	22.95	10	23.20	22.95	0	3,988	0.00%
2022/06/28	0	23.60	0	0.00	23.45	0	3,994	0.00%
2022/06/27	0	24.10	20	24.23	24.10	-20	4,018	-0.50%
2022/06/24	27	23.60	27	23.94	23.45	0	4,055	0.00%
2022/06/21	0	0.00	260	23.84	24.30	-260	4,275	-6.08%	大賣/鉅額交易
2022/06/20	1.1	24.00	2	23.35	22.85	-0.9	4,255	-0.02%
2022/06/17	0	0.00	0	25.10	24.60	0	4,223	0.00%
2022/06/16	0	26.60	0	0.00	25.50	0	4,218	0.00%
2022/06/15	0.1	26.55	0	0.00	26.50	0.1	4,243	0.00%
2022/06/14	1	26.50	0	0.00	26.55	1	4,292	0.02%
2022/06/13	1	27.35	1.2	27.59	27.10	-0.2	4,317	-0.01%
2022/06/09	1	27.85	1.1	28.09	28.15	-0.1	4,387	0.00%
2022/06/08	2	27.95	1	28.15	27.95	1	4,403	0.02%
2022/06/07	0	0.00	5	27.58	27.80	-5	4,452	-0.11%
2022/06/06	3	27.35	0	0.00	27.15	3	4,502	0.07%
2022/06/02	0	0.00	1	26.85	26.90	-1	4,617	-0.02%
2022/05/31	3	26.90	0	0.00	27.00	3	4,768	0.06%
2022/05/30	1	26.80	0	0.00	26.80	1	4,798	0.02%
2022/05/25	0	0.00	1	25.85	25.90	-1	4,960	-0.02%
2022/05/24	1	25.90	0	0.00	25.55	1	5,104	0.02%
2022/05/23	0	0.00	53	25.80	26.05	-53	5,151	-1.03%
2022/05/20	2	25.53	240	25.62	25.50	-238	5,237	-4.54%	大賣/鉅額交易
2022/05/19	12	25.28	51	25.44	25.50	-39	5,302	-0.74%
2022/05/18	1.2	25.94	141	25.97	26.20	-139.9	5,378	-2.60%	大賣/鉅額交易
2022/05/17	0.2	25.60	60	25.59	25.50	-59.8	5,486	-1.09%
2022/05/16	1.3	25.40	71	25.61	25.50	-69.8	5,632	-1.24%
2022/05/13	8.1	25.08	138	25.01	25.10	-130	5,728	-2.27%	大賣/鉅額交易
2022/05/12	0	24.50	3	25.00	24.40	-3	5,831	-0.05%
2022/05/11	1.1	25.69	0	0.00	25.40	1.1	5,841	0.02%
2022/05/10	3.3	25.49	9	25.62	26.20	-5.7	5,910	-0.10%
2022/05/09	18.1	26.86	14	26.75	26.00	4.1	6,015	0.07%
2022/05/06	2	27.93	8	27.88	27.95	-6	6,064	-0.10%
2022/05/05	1	28.75	5	28.65	28.60	-4	6,207	-0.06%
2022/05/04	1	28.75	2.1	28.96	28.60	-1.1	6,439	-0.02%
2022/05/03	21	28.75	0	0.00	28.60	21	6,696	0.31%
2022/04/29	26	29.14	11	29.36	29.05	15	7,028	0.21%
2022/04/28	6	29.21	2	29.20	29.20	4	7,420	0.05%
2022/04/27	16	28.86	15	28.99	29.05	1	7,741	0.01%
2022/04/26	12	30.61	9	30.87	30.05	3	7,970	0.04%
2022/04/25	21	31.80	56	31.25	30.45	-35	8,332	-0.42%
2022/04/22	60	31.62	82	31.62	33.25	-22	8,551	-0.26%
2022/04/21	53	30.16	14	30.07	30.30	39	9,070	0.43%
2022/04/20	6	29.02	18	29.18	29.30	-12	10,300	-0.12%
2022/04/19	20	28.82	0	0.00	28.50	20	12,065	0.17%
2022/04/18	8.1	28.67	5.1	28.84	28.60	3	14,962	0.02%
2022/04/15	5	29.46	0	0.00	29.40	5	16,891	0.03%
2022/04/14	5	30.24	1.1	30.63	30.10	3.9	17,782	0.02%
2022/04/13	1.1	30.49	8	30.34	30.50	-6.9	18,366	-0.04%
2022/04/12	4.6	30.32	0	0.00	30.30	4.6	18,807	0.02%
2022/04/11	7	30.89	4	30.90	30.70	3	20,999	0.01%
2022/04/08	2	30.88	1	30.90	31.00	1	21,211	0.00%
2022/04/07	3	31.08	3	31.43	30.80	0	21,324	0.00%
2022/04/06	33	31.24	16	31.10	31.05	17	21,496	0.08%
2022/04/01	7	31.65	5	31.15	31.20	2	21,531	0.01%
2022/03/31	32	31.34	32	31.49	31.20	0	21,535	0.00%
2022/03/30	18	31.47	1	31.50	31.45	17	21,657	0.08%
2022/03/29	13	31.40	0	0.00	31.35	13	21,671	0.06%
2022/03/28	10	32.21	17	32.54	31.75	-7	21,662	-0.03%
2022/03/25	55	31.37	1	31.30	31.25	54	21,540	0.25%
2022/03/24	1	31.55	1	31.75	31.90	0	21,582	0.00%
2022/03/23	0	32.30	2	32.20	32.10	-2	21,595	-0.01%
2022/03/22	6	31.65	1	31.80	32.10	5	21,602	0.02%
2022/03/21	150	31.92	19	32.00	31.80	131	21,608	0.61%	大買/鉅額交易
2022/03/18	21	30.75	21	30.92	31.70	0	21,657	0.00%
2022/03/17	0	0.00	51	31.05	31.10	-51	21,664	-0.24%
2022/03/16	56	30.30	55	30.93	30.45	1	21,681	0.00%
2022/03/15	113	30.62	32	30.55	30.55	81	21,879	0.37%	大買/
2022/03/10	0	0.00	11	32.14	32.10	-11	21,950	-0.05%
2022/03/09	3.1	30.66	2	31.00	31.15	1.1	21,904	0.01%
2022/03/08	5.2	31.05	6.1	30.87	30.20	-1	21,902	0.00%
2022/03/07	164.1	31.65	27	31.42	31.45	137.1	21,816	0.63%	大買/鉅額交易
2022/03/04	12	32.70	12	32.77	32.80	0	21,838	0.00%
2022/03/03	2	33.53	1	33.35	33.30	1	22,078	0.00%
2022/03/02	0	33.13	11	33.30	33.30	-11	22,143	-0.05%
2022/03/01	1	33.50	12	33.27	33.50	-11	22,186	-0.05%
2022/02/25	29.1	32.36	14	32.54	32.60	15.1	22,180	0.07%
2022/02/24	228.2	32.93	24	33.05	32.40	204.2	22,154	0.92%	大買/鉅額交易
2022/02/23	3	33.57	9	33.74	33.95	-6	22,106	-0.03%
2022/02/22	49	33.75	18	33.80	33.35	31	22,202	0.14%
2022/02/21	4	34.51	6	34.54	34.45	-2	22,198	-0.01%
2022/02/18	43	33.71	52	34.46	34.90	-9	22,257	-0.04%
2022/02/17	41	34.50	10	34.45	34.30	31	22,317	0.14%
2022/02/16	15	34.72	24	34.73	34.65	-9	22,315	-0.04%
2022/02/15	3	33.90	25	34.02	33.90	-22	22,348	-0.10%
2022/02/14	27	33.57	6	33.60	33.30	21	22,570	0.09%
2022/02/11	46	34.85	5	34.89	34.60	41	22,831	0.18%
2022/02/10	6	35.28	1	35.05	34.95	5	23,054	0.02%
2022/02/09	2	35.30	2	35.63	35.60	0	23,327	0.00%
2022/02/08	4	34.39	3	34.55	34.85	1	24,113	0.00%
2022/02/07	13.1	33.31	14.2	33.44	34.05	-1.2	25,027	0.00%
2022/01/26	15.3	33.69	10	33.82	33.45	5.3	26,409	0.02%
2022/01/25	125.1	35.06	29.1	34.53	34.00	96	26,933	0.36%	大買/
2022/01/24	23	36.25	18	36.24	36.20	5	26,939	0.02%
2022/01/21	35	36.79	40	36.81	36.15	-5	26,917	-0.02%
2022/01/20	143.3	36.21	72	36.02	36.10	71.3	26,579	0.27%	大買/
2022/01/19	153.1	37.08	88	37.24	36.85	65.1	26,321	0.25%	大買/
2022/01/18	44.1	37.91	61	38.12	37.75	-17	26,220	-0.06%
2022/01/17	326	38.82	87.9	39.43	38.05	238.1	26,227	0.91%	大買/鉅額交易
2022/01/14	514.1	39.97	100	40.36	39.00	414.1	25,736	1.61%	大買/鉅額交易
2022/01/13	289.1	41.44	295	41.43	41.70	-5.9	24,921	-0.02%	大買/大賣/
2022/01/12	304.2	40.71	306.2	40.92	41.75	-2	23,659	-0.01%	大買/大賣/
2022/01/11	230.4	41.68	165.4	40.11	39.50	64.9	21,933	0.30%	大買/大賣/
2022/01/10	259.1	40.25	272.2	40.09	41.35	-13.1	19,103	-0.07%	大買/大賣/
2022/01/07	72.1	37.71	119	37.81	37.60	-46.9	17,227	-0.27%	大賣/
2022/01/06	76	37.84	50	37.60	36.40	26	16,428	0.16%
2022/01/05	66.2	37.38	12	37.07	36.80	54.3	15,923	0.34%
2022/01/04	372.3	37.70	329.1	37.76	38.10	43.1	15,523	0.28%	大買/大賣/
2022/01/03	10	35.50	13	36.10	36.35	-3	13,411	-0.02%
2021/12/30	6	33.27	18	33.34	33.05	-12	13,340	-0.09%
2021/12/29	9	33.77	21	33.72	33.90	-12	13,430	-0.09%
2021/12/28	18	32.71	27	33.31	32.75	-9	13,471	-0.07%
2021/12/27	9	32.64	0.2	32.45	32.50	8.8	13,611	0.06%
2021/12/24	18.2	33.27	4.9	33.37	32.85	13.3	13,761	0.10%
2021/12/23	0	0.00	9	32.79	32.80	-9	13,781	-0.07%
2021/12/22	19	32.81	7	32.71	32.55	12	13,915	0.09%
2021/12/21	9	32.45	4	32.55	32.55	5	14,016	0.04%
2021/12/20	7	32.38	5	32.68	32.95	2	14,101	0.01%
2021/12/17	5.1	32.10	5	32.60	31.95	0.1	14,123	0.00%
2021/12/16	3	31.75	6	32.06	31.80	-3	14,227	-0.02%
2021/12/15	5	31.64	2	31.83	31.70	3	14,437	0.02%
2021/12/14	5	31.86	1	31.65	31.60	4	14,834	0.03%
2021/12/13	1	32.80	1.9	32.93	32.65	-0.9	14,934	-0.01%
2021/12/10	29	33.28	8	33.22	33.00	21	15,260	0.14%
2021/12/09	4	33.49	5	33.67	33.10	-1	16,279	-0.01%
2021/12/08	4	32.75	1	32.80	32.65	3	16,201	0.02%
2021/12/07	3	32.90	6	32.81	32.95	-3	16,271	-0.02%
2021/12/06	5	32.59	1	32.90	32.30	4	16,354	0.02%
2021/12/03	1.2	32.54	4	32.70	32.60	-2.9	16,454	-0.02%
2021/12/02	4	32.74	5	32.57	32.40	-1	16,776	-0.01%
2021/12/01	7.1	33.33	8.8	33.30	33.05	-1.8	17,888	-0.01%
2021/11/30	8	33.11	8	33.21	33.15	0	18,320	0.00%
2021/11/29	8	33.32	17	33.31	33.45	-9	18,520	-0.05%
2021/11/26	20	32.32	4.1	32.05	32.10	15.9	18,889	0.08%
2021/11/25	4	33.58	2	33.73	33.25	2	19,243	0.01%
2021/11/24	1	33.05	5	33.25	33.45	-4	19,749	-0.02%
2021/11/23	0	0.00	10.4	33.37	32.70	-10.4	20,818	-0.05%
2021/11/22	5	32.62	5	33.22	33.45	0	21,578	0.00%
2021/11/19	7	32.92	6.5	32.84	32.90	0.5	22,224	0.00%
2021/11/18	10	33.96	11.9	33.94	33.70	-1.9	22,495	-0.01%
2021/11/17	18.3	33.78	4.1	33.80	33.75	14.2	22,671	0.06%
2021/11/16	0	0.00	3	34.45	34.20	-3	23,522	-0.01%
2021/11/15	2.1	34.13	8	34.58	34.00	-5.9	23,746	-0.02%
2021/11/12	11	34.52	17	34.22	34.20	-6	24,047	-0.02%
2021/11/11	13	35.82	13	35.64	34.85	0	25,717	0.00%
2021/11/10	32	36.22	24	36.09	35.65	8	26,369	0.03%
2021/11/09	17.1	34.60	31	34.96	35.05	-13.9	26,734	-0.05%
2021/11/08	14.4	34.87	17	34.88	34.40	-2.6	27,686	-0.01%
2021/11/05	77.6	37.15	52.3	37.18	35.65	25.4	28,732	0.09%
2021/11/04	105.5	37.86	49.5	37.83	37.20	56	28,543	0.20%	大買/
2021/11/03	106.1	38.11	83.6	38.21	38.95	22.5	28,244	0.08%	大買/
2021/11/02	65.5	34.21	76.9	34.28	35.45	-11.4	27,566	-0.04%
2021/11/01	21	32.04	27	32.05	32.25	-6	27,002	-0.02%
2021/10/29	32	31.35	85	31.37	31.75	-53	26,857	-0.20%
2021/10/28	10	30.21	2	30.58	30.05	8	26,646	0.03%
2021/10/27	6	30.05	1.9	30.10	30.10	4.1	26,712	0.02%
2021/10/26	58	30.73	8	30.54	30.35	50	26,767	0.19%
2021/10/25	12	32.48	38.4	32.26	31.60	-26.4	26,884	-0.10%
2021/10/22	24.1	30.63	0	0.00	30.30	24.1	27,150	0.09%
2021/10/21	5.2	31.85	2	32.48	31.00	3.2	27,141	0.01%
2021/10/20	5	31.06	0	0.00	31.25	5	26,986	0.02%
2021/10/19	1	31.25	12.2	31.33	31.30	-11.2	27,047	-0.04%
2021/10/18	6	30.41	6	30.67	30.55	0	30,211	0.00%
2021/10/15	12	30.86	8	30.55	30.45	4	31,144	0.01%
2021/10/14	0	0.00	11	30.56	30.90	-11	32,896	-0.03%
2021/10/13	2	29.53	7	30.09	30.10	-5	34,822	-0.01%
2021/10/12	5.1	30.08	3	30.03	29.95	2.1	36,209	0.01%
2021/10/08	10.2	31.63	0	0.00	31.20	10.2	37,209	0.03%
2021/10/07	2.1	32.26	12	31.83	32.25	-10	37,286	-0.03%
2021/10/06	15.1	31.44	11	31.05	30.85	4.1	37,253	0.01%
2021/10/05	27	31.89	30.6	30.90	32.20	-3.6	37,234	-0.01%
2021/10/04	3.3	30.40	13	31.18	30.50	-9.8	37,099	-0.03%
2021/10/01	16.5	31.76	9	31.84	31.55	7.5	37,100	0.02%
2021/09/30	4.1	32.78	12	32.87	33.00	-7.9	37,121	-0.02%
2021/09/29	10.1	32.41	10	32.39	32.00	0.1	37,187	0.00%
2021/09/28	18.1	33.25	1.9	33.62	33.20	16.2	37,300	0.04%
2021/09/27	8.1	34.78	8.1	34.51	34.25	-0.1	37,331	0.00%
2021/09/24	4	35.45	6	35.65	35.30	-2	37,594	-0.01%
2021/09/23	15.4	35.31	16.4	35.64	35.05	-1	37,928	0.00%
2021/09/22	14.2	36.23	6	36.69	35.00	8.2	38,245	0.02%
2021/09/17	24.1	38.39	20.5	38.58	37.90	3.6	38,853	0.01%
2021/09/16	13.2	38.15	4	38.31	37.75	9.2	40,224	0.02%
2021/09/15	12.2	38.10	28.9	38.44	39.10	-16.7	41,259	-0.04%
2021/09/14	70	39.38	62	39.44	39.00	7.9	42,989	0.02%
2021/09/13	7.6	38.10	12.1	38.22	38.25	-4.5	45,841	-0.01%
2021/09/01	5.3	33.72	2	33.63	33.55	3.3	46,673	0.01%
2021/08/31	8	34.28	8	34.33	34.00	0	48,248	0.00%
2021/08/30	11.1	34.86	1	34.75	34.60	10.1	48,920	0.02%
2021/08/27	16	36.00	36	35.63	35.35	-20	48,839	-0.04%
2021/08/26	102.1	38.24	49	37.26	35.70	53.1	48,728	0.11%	大買/
2021/08/25	8	34.94	36	34.96	36.75	-28	48,063	-0.06%
2021/08/24	17.6	33.98	33	34.20	33.45	-15.4	47,627	-0.03%
2021/08/23	96	35.33	91.3	34.89	34.70	4.7	47,357	0.01%
2021/08/20	36	33.98	44.6	34.24	33.30	-8.6	46,789	-0.02%
2021/08/19	22.1	35.22	30	35.07	33.80	-7.9	46,582	-0.02%
2021/08/18	59.1	36.05	66	35.21	35.50	-7	46,071	-0.02%
2021/08/17	40.1	35.52	69	35.74	36.35	-28.9	45,109	-0.06%
2021/08/16	36.4	37.34	39.3	36.88	36.35	-2.9	44,681	-0.01%
2021/08/13	24	40.73	16.3	40.54	40.35	7.7	44,324	0.02%
2021/08/12	9.3	40.02	3	40.02	39.85	6.3	44,104	0.01%
2021/08/11	170	40.64	170.2	40.71	39.55	-0.2	44,273	0.00%	大買/大賣/
2021/08/10	14	39.66	24.1	39.78	39.20	-10.1	43,892	-0.02%
2021/08/09	7.3	39.53	19.3	39.63	40.00	-12	44,640	-0.03%
2021/08/06	97.2	41.18	81	41.56	39.60	16.2	44,665	0.04%
2021/08/05	54	39.64	54	39.33	38.85	0	43,001	0.00%
2021/08/04	34.1	41.44	21	41.41	40.80	13.1	42,131	0.03%
2021/08/03	98	42.30	75	41.72	41.45	23	41,446	0.06%
2021/08/02	77.2	42.96	37	43.94	41.70	40.2	40,208	0.10%
2021/07/30	23.1	43.53	42.1	45.74	46.30	-19.1	38,809	-0.05%
2021/07/29	38.2	42.60	38	42.35	42.10	0.2	38,098	0.00%
2021/07/28	72.1	48.46	29.5	48.68	46.75	42.6	37,348	0.11%
2021/07/27	4	54.53	6	52.52	51.90	-2	36,581	-0.01%
2021/07/26	7.3	55.92	1	56.10	55.60	6.3	36,423	0.02%
2021/07/23	10.2	55.16	40	55.53	55.40	-29.9	36,330	-0.08%
2021/07/22	10.1	53.89	10	54.24	54.60	0.1	36,343	0.00%
2021/07/21	4.2	50.76	1	50.70	52.10	3.2	36,204	0.01%
2021/07/20	4	51.33	7	51.44	52.50	-3	36,069	-0.01%
2021/07/19	14	51.50	28.1	49.64	55.60	-14.1	35,776	-0.04%
2021/07/16	11	50.60	5.4	50.60	50.60	5.7	35,168	0.02%
2021/07/15	2	56.20	0	0.00	56.20	2	35,181	0.01%
2021/07/14	4	62.70	6	63.73	62.40	-2	35,459	-0.01%
2021/07/13	181.5	68.71	205	68.48	69.30	-23.6	35,420	-0.07%	大買/大賣/
2021/07/12	31	63.43	44.2	63.53	64.90	-13.2	32,331	-0.04%
2021/07/09	104.1	57.26	111	57.86	59.00	-6.9	31,420	-0.02%	大買/大賣/
2021/07/08	182	55.73	142	54.82	54.60	40	29,681	0.13%	大買/大賣/
2021/07/07	51	52.92	62.8	53.22	53.70	-11.8	27,785	-0.04%
2021/07/06	44	48.35	51	48.76	48.90	-7	26,503	-0.03%
2021/07/05	8	43.62	64	44.84	45.00	-56	25,605	-0.22%
2021/07/02	5	45.40	7.1	46.09	46.75	-2.1	25,442	-0.01%
2021/07/01	5	44.63	35.5	45.81	45.70	-30.5	25,329	-0.12%
2021/06/30	17	41.28	14	42.03	43.00	3	25,167	0.01%
2021/06/29	21	39.53	10	38.50	40.00	11	25,042	0.04%
2021/06/28	35.6	41.36	16	42.05	41.95	19.6	24,837	0.08%
2021/06/25	2	37.25	28	38.16	38.25	-26	24,650	-0.11%
2021/06/24	12	34.79	46	35.62	35.85	-34	24,456	-0.14%
2021/06/23	23	34.40	3	34.00	34.00	20	24,267	0.08%
2021/06/22	9.5	37.55	39	36.44	37.75	-29.5	24,098	-0.12%
2021/06/21	26	34.13	28.7	34.38	34.55	-2.7	23,693	-0.01%
2021/06/18	25	30.56	48	30.98	31.45	-23	23,252	-0.10%
2021/06/17	37	28.41	17	28.44	28.60	20	22,777	0.09%
2021/06/16	186	27.86	168	27.95	28.50	18	21,933	0.08%	大買/大賣/
2021/06/15	22	24.65	59.1	24.89	25.95	-37.1	20,148	-0.18%
2021/06/11	233	24.03	178	23.86	23.60	55	19,019	0.29%	大買/大賣/
2021/06/10	238.1	23.37	210	23.41	23.35	28.1	16,917	0.17%	大買/大賣/
2021/06/09	88	21.73	95	21.52	22.15	-7	12,985	-0.05%
2021/06/08	135	19.50	135.1	19.72	20.15	-0.1	11,996	0.00%	大買/大賣/
2021/06/07	30	17.99	98	18.20	19.15	-68	10,330	-0.66%
2021/06/04	1	17.60	24	17.53	17.45	-23	9,515	-0.24%
2021/06/03	5	17.95	25	18.05	17.85	-20	9,430	-0.21%
2021/06/02	55	17.95	153.8	17.70	18.05	-98.8	9,178	-1.08%	大賣/
2021/06/01	40	17.18	11	17.25	17.20	29	8,649	0.34%
2021/05/31	21	17.47	12	17.35	17.35	9	8,591	0.10%
2021/05/28	8	17.43	0	0.00	17.40	8	8,528	0.09%
2021/05/27	39	17.62	26	17.71	17.60	13	8,428	0.15%
2021/05/26	21	17.20	10	17.25	17.15	11	8,196	0.13%
2021/05/25	4	17.24	1	17.30	17.40	3	8,126	0.04%
2021/05/24	44.1	17.94	46	17.91	17.55	-1.9	7,969	-0.02%
2021/05/21	3	17.58	26	17.71	17.40	-23	7,593	-0.30%
2021/05/20	3	17.43	1	17.60	17.10	2	7,224	0.03%
2021/05/19	58	17.12	18	17.28	17.20	40	7,018	0.57%
2021/05/18	115	17.41	31	17.49	17.60	84	6,581	1.28%	大買/
2021/05/17	157	17.72	127	18.16	18.40	30	5,996	0.50%	大買/大賣/
2021/05/14	35	16.64	19	16.84	16.75	16	4,869	0.33%
2021/05/13	1	14.80	0	0.00	16.10	1	4,406	0.02%
2021/05/12	0	0.00	14	15.09	14.65	-14	4,206	-0.33%
2021/05/04	4	17.20	0	0.00	16.45	4	3,955	0.10%
2021/05/03	0	0.00	1	17.15	17.05	-1	3,894	-0.03%
2021/04/29	0	0.00	0.1	17.25	17.30	-0.1	3,852	0.00%
2021/04/28	1	17.55	0	0.00	17.65	1	3,837	0.03%
2021/04/23	0	0.00	11	17.45	17.30	-11	3,727	-0.30%
2021/04/21	3	17.65	0.3	17.80	17.90	2.7	3,632	0.08%
2021/04/20	26	17.92	23	17.94	18.00	3	3,559	0.09%
2021/04/19	0	0.00	2.5	17.34	17.40	-2.5	3,244	-0.08%
2021/04/15	0	0.00	2.2	17.75	17.90	-2.2	3,041	-0.07%
2021/04/13	5	17.95	2.3	17.86	17.80	2.7	2,864	0.10%
2021/04/12	6	17.54	6	17.65	18.20	0	2,702	0.00%
2021/04/09	5	17.45	5	17.35	17.35	0	2,500	0.00%
2021/04/08	0	0.00	21	17.05	17.05	-21	2,299	-0.91%
2021/04/07	21	16.90	1	16.90	16.90	20	2,331	0.86%
2021/04/06	20	16.95	0	0.00	16.95	20	2,322	0.86%
2021/04/01	0	17.05	0	0.00	17.00	0	2,336	0.00%
2021/03/30	18	17.15	2	17.05	17.10	16	2,405	0.67%
2021/03/29	0	17.33	0	0.00	17.20	0	2,390	0.00%
2021/03/26	0	0.00	2	17.25	17.25	-2	2,409	-0.08%
2021/03/25	9	17.14	0	0.00	17.15	9	2,417	0.37%
2021/03/16	0.2	17.10	11.7	17.14	17.15	-11.5	2,497	-0.46%
2021/03/10	0.4	16.90	0	0.00	16.95	0.4	2,519	0.02%
2021/03/02	2	16.80	0	0.00	16.75	2	2,625	0.08%
2021/02/25	0	16.85	0	0.00	16.90	0	2,711	0.00%
2021/02/24	0	16.95	2.5	16.98	16.85	-2.5	2,743	-0.09%
2021/02/22	1	16.80	0	0.00	16.75	1	2,736	0.04%
2021/02/19	0	0.00	1	16.60	16.65	-1	2,740	-0.04%
2021/01/28	1	16.20	0	0.00	16.10	1	3,783	0.03%
2021/01/26	0	0.00	2	16.70	16.30	-2	3,865	-0.05%
2021/01/20	1	16.05	0	0.00	15.95	1	4,184	0.02%
2021/01/18	2	16.35	0	16.60	16.40	2	4,168	0.05%
2021/01/15	0.5	16.55	1	16.70	16.55	-0.5	4,188	-0.01%
2021/01/12	2	16.75	1	16.70	16.65	1	4,221	0.02%
2021/01/11	0	0.00	1	16.90	16.90	-1	4,214	-0.02%
2021/01/08	2	16.95	0	0.00	17.00	2	4,411	0.05%
2020/12/29	0	0.00	0	17.20	17.20	0	4,682	0.00%
2020/12/24	0	0.00	40	17.38	17.45	-40	4,591	-0.87%
2020/12/18	1	17.25	0	0.00	17.05	1	4,562	0.02%
2020/12/17	0	0.00	15.5	17.00	17.00	-15.5	4,528	-0.34%
2020/12/07	0	0.00	12	16.84	16.85	-12	4,780	-0.25%
2020/12/04	1	16.80	10	16.85	16.75	-9	4,793	-0.19%
2020/11/24	0	0.00	5	16.95	17.00	-5	4,971	-0.10%
2020/11/23	0	0.00	1	17.40	17.35	-1	4,924	-0.02%
2020/11/11	1	17.35	5	17.40	17.35	-4	5,426	-0.07%
2020/11/10	3	17.68	0	0.00	17.70	3	5,350	0.06%
2020/11/09	5	18.19	4	18.05	18.20	1	5,196	0.02%
2020/11/06	14	17.71	1	18.05	17.45	13	4,885	0.27%
2020/11/05	1	17.55	6	17.63	17.85	-5	4,739	-0.11%
2020/11/04	1	17.25	20	17.10	17.10	-19	4,665	-0.41%
2020/11/03	0	0.00	3	17.13	17.20	-3	4,638	-0.06%
2020/11/02	44	17.38	41	17.28	17.20	3	4,600	0.07%
2020/10/30	0	0.00	3	16.90	16.70	-3	4,303	-0.07%
2020/10/22	0	0.00	1	16.80	16.80	-1	4,258	-0.02%
2020/10/21	1	16.60	0	0.00	16.55	1	4,196	0.02%
2020/10/20	1	16.45	0	0.00	16.55	1	4,247	0.02%
2020/10/16	1	16.45	1	17.10	16.45	0	4,255	0.00%
2020/10/15	4	17.09	20	16.54	17.10	-16	4,084	-0.39%
2020/10/14	10	16.05	0	0.00	16.05	10	3,773	0.26%
2020/09/30	0	0.00	3	15.45	15.55	-3	4,456	-0.07%
2020/09/29	1	15.45	1	15.45	15.50	0	4,538	0.00%
2020/09/23	0	0.00	10	16.25	15.95	-10	5,783	-0.17%
2020/09/22	10	16.20	0	0.00	16.25	10	5,784	0.17%
2020/09/18	23	16.73	13	16.97	16.65	10	5,810	0.17%
2020/09/17	17	16.37	10	16.50	16.50	7	5,717	0.12%
2020/09/16	0	0.00	2	16.20	16.20	-2	5,684	-0.04%
2020/09/14	0	0.00	1	16.30	16.30	-1	5,739	-0.02%
2020/09/11	1	16.25	4	16.30	16.15	-3	5,808	-0.05%
2020/09/10	0	0.00	1	16.15	16.00	-1	5,804	-0.02%
2020/09/09	2	15.85	1	15.80	15.80	1	5,840	0.02%
2020/09/08	5	16.15	0	0.00	16.00	5	5,855	0.09%
2020/09/07	1	16.00	2	16.10	15.95	-1	5,909	-0.02%
2020/09/04	0	0.00	1	16.15	16.10	-1	6,053	-0.02%
2020/09/03	1	16.40	0	0.00	16.35	1	6,069	0.02%
2020/09/02	0	0.00	2	16.60	16.60	-2	6,117	-0.03%
2020/09/01	0	0.00	2	16.35	16.35	-2	6,109	-0.03%
2020/08/31	0	0.00	1	16.25	16.25	-1	6,138	-0.02%
2020/08/27	0	0.00	1	16.05	16.00	-1	6,286	-0.02%
2020/08/26	4	16.25	1	16.25	16.20	3	6,542	0.05%
2020/08/25	3	16.42	58	16.34	16.65	-55	6,454	-0.85%
2020/08/24	0	0.00	1	16.15	15.90	-1	6,269	-0.02%
2020/08/21	2	15.63	0.5	15.50	15.60	1.5	6,248	0.02%
2020/08/18	0	0.00	0.8	15.90	16.00	-0.8	6,404	-0.01%
2020/08/17	0	0.00	11	16.00	16.00	-11	6,525	-0.17%
2020/08/14	0	0.00	4	15.85	15.70	-4	6,647	-0.06%
2020/08/11	18	15.93	3	15.92	15.85	15	7,281	0.21%
2020/08/10	21	16.01	1	16.20	15.95	20	8,061	0.25%
2020/08/06	1	15.60	0	0.00	15.65	1	9,305	0.01%
2020/08/05	1	15.60	1	15.65	15.65	0	9,837	0.00%
2020/08/03	1	15.25	0	0.00	15.25	1	10,377	0.01%
2020/07/31	0	0.00	5	15.45	15.50	-5	10,532	-0.05%
2020/07/30	0	0.00	20.6	15.36	15.60	-20.6	10,706	-0.19%
2020/07/28	1	14.90	0	0.00	14.70	1	10,861	0.01%
2020/07/24	10	15.45	0	0.00	15.30	10	10,938	0.09%
2020/07/23	0	0.00	1	15.70	15.70	-1	10,946	-0.01%
2020/07/21	1	15.80	0	0.00	15.75	1	11,209	0.01%
2020/07/20	0.8	15.65	2	15.70	15.65	-1.2	11,208	-0.01%
2020/07/17	1	16.10	50	16.05	15.95	-49	11,159	-0.44%
2020/07/16	10	16.50	5	16.30	16.25	5	11,111	0.04%
2020/07/15	17	17.44	2	17.65	17.20	15	11,045	0.14%
2020/07/14	2	17.70	1	17.70	17.55	1	10,995	0.01%
2020/07/13	0	0.00	1	17.85	17.70	-1	10,934	-0.01%
2020/07/10	24	16.98	24	16.96	17.00	0	11,024	0.00%
2020/07/09	2	17.50	0	0.00	17.40	2	10,975	0.02%
2020/07/08	1	17.60	2	17.70	17.60	-1	11,079	-0.01%
2020/07/07	22	17.58	24.9	17.74	17.60	-2.9	11,074	-0.03%
2020/07/06	32	18.03	11	17.90	17.95	21	10,953	0.19%
2020/07/03	71	17.45	24	17.64	17.55	47	10,785	0.44%
2020/07/02	3	16.95	6	17.44	17.80	-3	10,372	-0.03%
2020/07/01	0	0.00	3	16.20	16.20	-3	9,737	-0.03%
2020/06/30	2	16.20	0	0.00	16.10	2	9,700	0.02%
2020/06/29	0.4	15.85	1	15.75	15.85	-0.6	9,651	-0.01%
2020/06/24	3	16.08	2	15.95	15.85	1	9,629	0.01%
2020/06/23	0.8	15.90	0	0.00	15.90	0.8	9,570	0.01%
2020/06/22	3	16.10	0	0.00	16.10	3	9,603	0.03%
2020/06/19	3	16.35	1	16.50	16.15	2	9,611	0.02%
2020/06/16	0	0.00	15	16.10	16.10	-15	9,457	-0.16%
2020/06/15	0	0.00	1	15.60	15.65	-1	9,440	-0.01%
2020/06/11	0.4	15.75	2	15.90	15.75	-1.6	9,399	-0.02%
2020/06/10	0	0.00	2	16.18	16.15	-2	9,275	-0.02%
2020/06/09	1	16.25	0	0.00	16.00	1	9,269	0.01%
2020/06/08	20	15.90	0	0.00	16.05	20	9,227	0.22%
2020/06/05	5	15.90	4	15.65	15.80	1	9,221	0.01%
2020/06/04	0	0.00	10	15.90	15.90	-10	9,304	-0.11%
2020/06/03	0	0.00	36	16.03	16.00	-36	9,287	-0.39%
2020/06/02	27	16.43	24	16.43	16.30	3	9,129	0.03%
2020/06/01	0	0.00	2	15.85	15.80	-2	8,854	-0.02%
2020/05/29	16	15.74	2	15.45	15.85	14	8,807	0.16%
2020/05/27	0	0.00	2	15.80	15.70	-2	8,731	-0.02%
2020/05/26	9	15.96	2	16.03	15.95	7	8,758	0.08%
2020/05/25	1	15.50	31	15.40	15.60	-30	8,635	-0.35%
2020/05/22	16	15.97	17	15.85	15.55	-1	8,610	-0.01%
2020/05/21	1	15.50	0	0.00	15.60	1	8,558	0.01%
2020/05/20	4	15.89	0	0.00	15.70	4	8,524	0.05%
2020/05/19	9	15.95	1	16.05	15.75	8	8,516	0.09%
2020/05/18	45	15.76	42	15.61	15.55	3	8,593	0.03%
2020/05/15	40	16.13	13	16.82	15.75	27	8,990	0.30%
2020/05/14	23	18.09	21	18.27	17.45	2	8,293	0.02%
2020/05/13	87	18.28	66.6	18.27	17.90	20.4	7,864	0.26%
2020/05/12	33	16.87	27	17.26	17.40	6	6,924	0.09%
2020/05/11	4	16.54	10	16.55	16.55	-6	6,382	-0.09%
2020/05/08	0	0.00	4.3	15.16	15.05	-4.3	6,017	-0.07%
2020/05/07	2	15.00	2	14.88	15.10	0	5,821	0.00%
2020/05/06	6	14.69	21	14.49	14.60	-15	5,649	-0.27%
2020/05/05	20	13.63	5	14.04	14.00	15	5,461	0.27%
2020/05/04	0	0.00	17	13.49	13.45	-17	5,317	-0.32%
2020/04/30	7	13.30	18.3	13.33	13.25	-11.3	5,214	-0.22%
2020/04/29	1	13.05	3	13.10	13.10	-2	5,079	-0.04%
2020/04/28	12	13.48	10	13.20	13.05	2	5,051	0.04%
2020/04/27	10	13.45	9	13.13	13.30	1	4,986	0.02%
2020/04/24	4	12.55	6	12.71	12.55	-2	4,781	-0.04%
2020/04/23	0	12.35	0	0.00	12.45	0	4,658	0.00%
2020/04/22	1	12.10	0	0.00	12.25	1	4,614	0.02%
2020/04/21	0	0.00	9	12.20	12.00	-9	4,576	-0.20%
2020/04/20	1	12.10	1	12.35	12.35	0	4,499	0.00%
2020/04/17	0	0.00	6	12.20	12.10	-6	4,465	-0.13%
2020/04/16	0	0.00	18	12.35	12.30	-18	4,395	-0.41%
2020/04/15	12.4	12.43	10	12.49	12.45	2.4	4,350	0.05%
2020/04/14	1	11.90	0	0.00	11.85	1	4,120	0.02%
2020/04/13	0	0.00	2	11.85	11.85	-2	4,060	-0.05%
2020/04/10	2	11.10	5	11.45	11.45	-3	3,850	-0.08%
2020/04/08	0	0.00	4	10.60	10.60	-4	3,775	-0.11%
2020/03/26	2	10.60	0	0.00	10.40	2	4,200	0.05%
2020/03/20	10	10.05	10	10.05	10.00	0	4,271	0.00%
2020/03/12	2	11.38	0	0.00	11.50	2	3,924	0.05%
2020/03/11	2	12.00	0	0.00	11.90	2	3,842	0.05%
2020/03/10	40	11.94	40	11.93	12.20	0	3,761	0.00%
2020/03/09	1	11.50	0	0.00	11.30	1	3,579	0.03%
2020/03/06	0	0.00	0	11.85	11.80	0	3,517	0.00%
2020/03/05	0	11.80	0	0.00	11.90	0	3,505	0.00%
2020/03/04	0	11.85	0	0.00	11.85	0	3,487	0.00%
2020/03/03	0	0.00	3	12.03	12.00	-3	3,472	-0.09%
2020/03/02	1	11.75	3	11.60	11.80	-2	3,427	-0.06%
2020/02/27	3	11.92	1	11.85	11.85	2	3,363	0.06%
2020/02/26	0	0.00	3	12.10	12.25	-3	3,242	-0.09%
2020/02/25	2	11.88	0	0.00	12.05	2	3,198	0.06%
2020/02/24	5	12.22	0	0.00	12.15	5	3,125	0.16%
2020/02/21	8	12.75	2	12.50	12.40	6	3,030	0.20%
2020/02/20	0	0.00	1	12.60	12.75	-1	2,905	-0.03%
2020/02/19	13	12.63	27	12.49	12.60	-14	2,780	-0.50%
2020/02/18	52	12.58	10	12.49	12.65	42	2,495	1.68%
2020/02/17	16	11.34	0	0.00	11.50	16	1,754	0.91%
2020/02/13	2	10.55	0	0.00	10.65	2	1,601	0.12%
2020/02/03	1	10.10	1	10.00	10.25	0	1,699	0.00%
2020/01/31	2	10.30	0	0.00	10.45	2	1,694	0.12%
2020/01/30	1	10.30	0	0.00	10.20	1	1,673	0.06%
2020/01/10	1	10.80	0	0.00	10.75	1	1,635	0.06%
2020/01/02	0	0.00	11	11.20	11.20	-11	1,569	-0.70%
2019/12/31	1	11.30	0	0.00	11.30	1	1,561	0.06%
2019/12/30	5	11.30	0	0.00	11.25	5	1,571	0.32%
2019/12/27	6	11.35	10	11.45	11.30	-4	1,579	-0.25%
2019/12/25	23	11.40	5	11.50	11.45	18	1,534	1.17%
2019/12/24	1	11.20	0	0.00	11.15	1	1,277	0.08%
2019/12/23	4	11.45	5	11.34	11.45	-1	1,265	-0.08%
2019/12/20	3	11.90	0	11.90	11.90	3	1,067	0.28%
2019/12/18	0	0.00	1	10.55	10.55	-1	876	-0.11%
2019/12/11	0	0.00	30	10.45	10.50	-30	866	-3.46%
2019/12/05	0.5	10.15	0	0.00	10.20	0.5	863	0.06%
2019/11/14	14	10.20	0	0.00	10.15	14	1,017	1.38%
2019/11/11	0	0.00	3	10.45	10.40	-3	1,011	-0.30%
2019/11/08	0	0.00	1	10.75	10.70	-1	1,098	-0.09%
2019/11/07	0	0.00	30	10.75	10.75	-30	1,085	-2.76%
2019/11/01	1	10.20	0	0.00	10.25	1	976	0.10%
2019/10/29	2	10.30	0	0.00	10.35	2	1,001	0.20%
2019/10/23	0	0.00	0.1	10.35	10.35	-0.1	1,024	-0.01%
2019/10/22	0	0.00	3	10.45	10.35	-3	1,031	-0.29%
2019/10/21	0	0.00	11	10.35	10.40	-11	1,042	-1.06%
2019/10/16	11	10.20	0	0.00	10.30	11	1,053	1.04%
2019/10/15	10	10.30	0	0.00	10.30	10	1,057	0.95%
2019/10/09	10	10.30	0	0.00	10.35	10	1,131	0.88%
2019/10/08	10	10.40	2	10.45	10.40	8	1,163	0.69%
2019/10/07	0	0.00	2	10.45	10.40	-2	1,200	-0.17%
2019/10/04	0	0.00	20	10.73	10.55	-20	1,205	-1.66%
2019/10/02	0	0.00	7	10.61	10.70	-7	1,198	-0.58%
2019/09/27	0	0.00	3	10.55	10.50	-3	1,186	-0.25%
2019/09/25	10	10.35	0	0.00	10.35	10	1,156	0.86%
2019/09/20	20	10.45	5	10.50	10.45	15	1,130	1.33%
2019/09/19	0	0.00	13	10.50	10.50	-13	1,136	-1.14%
2019/09/16	0	0.00	13	10.50	10.65	-13	1,154	-1.13%
2019/09/11	0	0.00	5	10.55	10.55	-5	1,152	-0.43%
2019/09/05	2	10.75	0	0.00	10.65	2	1,285	0.16%
2019/09/04	0	0.00	2	10.55	10.55	-2	1,216	-0.16%
2019/09/03	17	10.30	0	0.00	10.30	17	1,210	1.40%
2019/08/28	0.5	9.83	0.7	9.83	9.89	-0.2	1,166	-0.02%
2019/08/22	0	0.00	1	9.98	9.97	-1	1,212	-0.08%
2019/08/21	0.3	9.90	0	0.00	9.95	0.3	1,216	0.02%
2019/08/20	0.2	9.81	0	0.00	9.81	0.2	1,216	0.02%
2019/08/16	5	9.83	0	0.00	9.80	5	1,214	0.41%
2019/08/15	2	9.74	2	9.74	9.80	0	1,216	0.00%
2019/08/14	3.5	10.12	1	10.15	9.97	2.5	1,202	0.21%
2019/08/13	11	9.94	0	0.00	10.15	11	1,195	0.92%
2019/08/06	3	9.76	5	9.73	9.77	-2	1,108	-0.18%
2019/08/02	5	10.10	0	0.00	9.99	5	1,130	0.44%
2019/08/01	6	10.25	0	0.00	10.20	6	1,120	0.54%
2019/07/31	0	0.00	9	10.25	10.25	-9	1,127	-0.80%
2019/07/30	0	0.00	10	10.28	10.30	-10	1,128	-0.89%
2019/07/26	5	10.30	0	0.00	10.35	5	1,127	0.44%
2019/07/25	0	0.00	10	10.30	10.35	-10	1,133	-0.88%
2019/07/24	11	10.30	0	0.00	10.25	11	1,108	0.99%
2019/07/23	5	10.30	0	0.00	10.30	5	1,103	0.45%
2019/07/19	0	0.00	1	10.45	10.45	-1	1,099	-0.09%
2019/07/18	0.1	10.45	0	0.00	10.45	0.1	1,102	0.01%
2019/07/17	1	10.50	2	10.60	10.60	-1	1,109	-0.09%
2019/07/16	6	10.60	0	0.00	10.65	6	1,113	0.54%
2019/07/15	2	10.30	0	0.00	10.30	2	1,072	0.19%
2019/07/12	1	10.45	0	0.00	10.50	1	1,083	0.09%
2019/07/11	5	10.60	6	10.60	10.60	-1	1,065	-0.09%
2019/07/09	10	10.90	0	0.00	10.95	10	1,039	0.96%
2019/07/04	10	11.20	0	0.00	11.20	10	1,043	0.96%
2019/07/02	0	0.00	1	11.25	11.20	-1	1,111	-0.09%
2019/06/26	0	0.00	4	11.25	11.25	-4	1,179	-0.34%
2019/06/18	5	11.50	5	11.51	11.45	0	1,337	0.00%
2019/06/17	5	12.40	30	12.40	12.40	-25	1,299	-1.92%
2019/06/14	4	12.45	0	0.00	12.50	4	1,240	0.32%
2019/06/13	4	12.40	3	12.40	12.40	1	1,261	0.08%
2019/06/11	1	12.30	0	0.00	12.30	1	1,259	0.08%
2019/06/06	1	12.30	0	0.00	12.30	1	1,281	0.08%
2019/05/24	5	11.90	0	0.00	11.85	5	1,309	0.38%
2019/05/22	5	11.90	0	0.00	11.85	5	1,336	0.37%
2019/05/16	0	0.00	3	12.00	11.85	-3	1,478	-0.20%
2019/05/09	0	0.00	2	12.45	12.35	-2	1,481	-0.13%
2019/04/29	1	12.35	0	0.00	12.35	1	1,494	0.07%
2019/04/22	5	12.35	0	0.00	12.30	5	1,505	0.33%
2019/04/19	0.6	12.45	0	0.00	12.45	0.6	1,499	0.04%
2019/04/18	6	12.55	0	0.00	12.40	6	1,511	0.40%
2019/04/17	5	12.75	0	0.00	12.75	5	1,485	0.34%
2019/04/16	10	12.80	0	0.00	12.80	10	1,474	0.68%
2019/04/08	4	12.90	0	0.00	12.90	4	1,434	0.28%
2019/04/03	9	12.90	0	0.00	12.95	9	1,426	0.63%
2019/03/29	4	13.18	0	0.00	13.20	4	1,410	0.28%
2019/03/27	0	0.00	20	13.53	13.30	-20	1,441	-1.39%
2019/03/26	20	13.45	3	13.05	13.45	17	1,336	1.27%
2019/03/25	0	12.90	0	0.00	12.90	0	1,435	0.00%
2019/03/19	5	12.95	0	0.00	13.00	5	1,799	0.28%
2019/03/18	5	12.95	0	0.00	12.95	5	1,844	0.27%
2019/03/12	0.4	12.90	0.8	12.90	12.95	-0.4	1,840	-0.02%
2019/03/11	0	0.00	1	12.95	12.95	-1	1,833	-0.05%
2019/03/08	4	12.90	0	0.00	12.95	4	1,863	0.21%
2019/02/26	0	13.00	0	0.00	13.00	0	1,993	0.00%
2019/02/22	3	13.00	0	0.00	13.10	3	2,040	0.15%
2019/02/19	0	0.00	2	13.10	13.10	-2	2,328	-0.09%
2019/02/18	5	12.90	5	12.85	13.15	0	2,373	0.00%
2019/02/12	0	0.00	1	13.10	13.20	-1	2,515	-0.04%
2019/01/29	0	0.00	3	13.20	13.20	-3	2,540	-0.12%
2019/01/28	2	13.25	0	0.00	13.25	2	2,566	0.08%
2019/01/25	3	13.25	0	0.00	13.25	3	2,616	0.11%
2019/01/23	0	0.00	5	13.20	13.20	-5	2,874	-0.17%
2019/01/21	1	13.30	2	13.25	13.30	-1	2,931	-0.03%
2019/01/18	2	13.25	0	0.00	13.30	2	2,955	0.07%
2019/01/15	6	13.30	0	0.00	13.25	6	3,081	0.19%
2019/01/14	0	0.00	5	13.24	13.20	-5	3,112	-0.16%
2019/01/11	2	13.25	1	13.25	13.25	1	3,338	0.03%
2019/01/10	2	13.35	0	0.00	13.35	2	3,587	0.06%
2019/01/09	1	13.30	0	0.00	13.35	1	3,747	0.03%
2019/01/08	0	0.00	1	13.25	13.25	-1	3,978	-0.03%
2019/01/07	5	13.40	0	0.00	13.25	5	4,088	0.12%
2019/01/04	0	0.00	2	13.20	13.25	-2	4,125	-0.05%
2019/01/03	2	13.20	0	0.00	13.20	2	4,174	0.05%
2018/12/26	1	13.05	0	0.00	13.05	1	4,242	0.02%
2018/12/25	0	0.00	1	13.25	13.20	-1	4,282	-0.02%
2018/12/20	5	13.50	0	0.00	13.30	5	4,247	0.12%
2018/12/18	8	13.68	0	0.00	13.60	8	4,242	0.19%
2018/12/17	3	14.55	0	0.00	14.55	3	4,124	0.07%
2018/12/14	0	0.00	4.8	14.20	14.20	-4.8	3,983	-0.12%
2018/12/13	2	13.98	3	13.87	13.80	-1	3,897	-0.03%
2018/12/12	0	0.00	8	13.91	13.90	-8	3,812	-0.21%
2018/12/11	0	0.00	2	13.70	13.70	-2	3,783	-0.05%
2018/12/03	0.2	13.90	2	13.90	14.00	-1.8	3,758	-0.05%
2018/11/28	0	0.00	1	13.85	13.85	-1	3,726	-0.03%
2018/11/27	5	13.85	0	0.00	13.85	5	3,723	0.13%
2018/11/22	7	14.10	7	13.74	13.70	0	3,741	0.00%
2018/11/20	1	14.20	0	0.00	14.15	1	3,694	0.03%
2018/11/19	0	0.00	1	14.10	13.95	-1	3,601	-0.03%
2018/11/09	10	13.80	5	13.80	13.95	5	3,342	0.15%
2018/11/07	5	13.60	0	0.00	13.55	5	3,430	0.15%
2018/11/05	5	13.95	5	13.80	13.80	0	3,471	0.00%
2018/11/02	0	0.00	10	13.90	13.80	-10	3,455	-0.29%
2018/11/01	0	0.00	5	13.90	13.75	-5	3,406	-0.15%
2018/10/31	5	13.90	9	14.03	13.90	-4	3,343	-0.12%
2018/10/30	0	0.00	10	13.25	13.20	-10	3,203	-0.31%
2018/10/26	0	0.00	1	13.00	12.85	-1	3,192	-0.03%
2018/10/25	0	0.00	1	12.90	13.10	-1	3,168	-0.03%
2018/10/24	5	13.45	2	13.60	13.30	3	3,157	0.10%
2018/10/23	0	0.00	5	13.85	13.80	-5	3,108	-0.16%
2018/10/22	5	13.80	15	14.00	13.90	-10	3,110	-0.32%
2018/10/19	6	13.95	1	13.90	14.00	5	3,204	0.16%
2018/10/18	27	13.88	8	13.94	14.40	19	3,094	0.61%
2018/10/17	4	13.60	4	13.65	13.65	0	2,852	0.00%
2018/10/16	20	13.35	6	13.32	13.25	14	2,719	0.51%
2018/10/15	0	0.00	6	12.77	12.65	-6	2,523	-0.24%
2018/10/12	0	0.00	2	12.00	12.10	-2	2,516	-0.08%
2018/10/11	4	11.45	0	0.00	11.45	4	2,510	0.16%
2018/10/05	5	12.70	6	12.70	12.75	-1	2,516	-0.04%
2018/10/04	0	0.00	1	13.40	13.40	-1	2,557	-0.04%
2018/10/03	2	13.75	0	0.00	13.60	2	2,559	0.08%
2018/09/25	0	0.00	1	14.40	14.30	-1	2,576	-0.04%
2018/09/21	16	14.35	0	0.00	14.35	16	2,592	0.62%
2018/09/19	1	14.45	1	14.45	14.35	0	2,641	0.00%
2018/09/10	0	0.00	30	14.40	14.35	-30	2,891	-1.04%
2018/09/07	0	0.00	50	14.74	14.55	-50	2,902	-1.72%
2018/09/05	0	0.00	1	14.85	14.65	-1	2,923	-0.03%
2018/09/03	1	14.75	0	0.00	14.75	1	3,004	0.03%
2018/08/31	10	14.80	1	14.90	15.00	9	3,040	0.30%
2018/08/30	10	14.90	0	0.00	14.90	10	3,092	0.32%
2018/08/29	0.1	14.90	60	15.02	15.00	-59.9	3,186	-1.88%
2018/08/28	0.5	14.65	0	0.00	14.75	0.5	3,146	0.02%
2018/08/22	6	14.48	0	0.00	14.35	6	3,294	0.18%
2018/08/21	0.2	14.40	0	0.00	14.50	0.2	3,338	0.01%
2018/08/20	0	0.00	3	14.55	14.30	-3	3,478	-0.09%
2018/08/17	0	0.00	4	14.55	14.50	-4	3,554	-0.11%
2018/08/16	6	14.37	6	14.53	14.35	0	3,703	0.00%
2018/08/15	27.4	14.74	4	14.60	14.60	23.4	3,744	0.62%
2018/08/14	0.1	15.10	4	14.75	15.15	-3.9	3,688	-0.11%
2018/08/13	20	14.70	1	14.90	14.65	19	3,677	0.52%
2018/08/10	2	15.00	8	14.99	15.10	-6	3,639	-0.16%
2018/08/07	21	14.80	0	0.00	14.80	21	3,834	0.55%
2018/08/06	2.1	15.00	4	15.13	14.90	-1.9	3,906	-0.05%
2018/08/03	0.1	14.75	2	14.55	14.75	-1.9	4,092	-0.05%
2018/08/01	20	14.93	0	0.00	14.85	20	4,099	0.49%
2018/07/31	15	14.97	5	15.10	14.85	10	4,151	0.24%
2018/07/27	28	15.12	1.6	15.14	15.10	26.4	4,317	0.61%
2018/07/26	0	0.00	1	15.10	15.25	-1	4,310	-0.02%
2018/07/25	4.6	14.62	8	13.83	14.85	-3.4	4,212	-0.08%
2018/07/24	1	13.60	0	0.00	13.65	1	4,231	0.02%
2018/07/23	0	0.00	0.8	13.90	13.85	-0.8	4,259	-0.02%
2018/07/11	0	0.00	45	13.34	13.30	-45	4,307	-1.04%
2018/07/10	2	13.05	2	13.18	13.40	0	4,313	0.00%
2018/07/09	1	12.30	0	0.00	12.65	1	4,272	0.02%
2018/07/05	4	12.53	0	0.00	12.20	4	4,417	0.09%
2018/07/04	2	12.85	0	0.00	12.75	2	4,440	0.05%
2018/07/03	7	12.94	2	12.98	13.00	5	4,567	0.11%
2018/07/02	5	12.92	0	0.00	12.90	5	4,943	0.10%
2018/06/28	7	12.94	0	0.00	12.95	7	5,160	0.14%
2018/06/27	0	0.00	60	13.05	13.05	-60	5,204	-1.15%
2018/06/26	7.9	13.07	0	0.00	13.00	7.9	5,290	0.15%
2018/06/22	2	13.25	0	0.00	13.25	2	5,441	0.04%
2018/06/12	1	13.30	0	0.00	13.35	1	6,871	0.01%
2018/06/11	0	0.00	1	13.30	13.35	-1	6,883	-0.01%
2018/06/08	2.4	13.27	0	0.00	13.15	2.4	6,885	0.03%
2018/06/07	0	0.00	30	13.30	13.30	-30	6,901	-0.43%
2018/06/06	0	0.00	1	13.20	13.15	-1	7,018	-0.01%
2018/06/04	0	0.00	2	13.25	13.25	-2	7,205	-0.03%
2018/05/29	3	13.37	0	0.00	13.40	3	7,437	0.04%
2018/05/28	2	13.55	0	0.00	13.55	2	7,573	0.03%
2018/05/18	33	14.38	5	14.15	14.15	28	7,657	0.37%
2018/05/16	4	14.15	0	0.00	14.15	4	7,549	0.05%
2018/05/15	17	14.32	0	0.00	14.55	17	7,525	0.23%
2018/05/14	12	14.10	0	0.00	14.45	12	7,541	0.16%
2018/05/10	0	0.00	4	14.05	13.90	-4	7,472	-0.05%
2018/05/08	0	0.00	8	14.10	14.10	-8	7,543	-0.11%
2018/05/03	12	14.28	0	0.00	14.35	12	7,388	0.16%
2018/05/02	0	0.00	25	14.54	14.15	-25	7,332	-0.34%
2018/04/25	1	13.85	2	13.90	13.90	-1	7,113	-0.01%
2018/04/24	1	13.95	0	0.00	13.95	1	7,126	0.01%
2018/04/20	0	0.00	2	13.55	13.60	-2	7,065	-0.03%
2018/04/19	0	0.00	5	13.59	13.50	-5	7,125	-0.07%
2018/04/17	0	0.00	7	13.35	13.15	-7	7,344	-0.10%
2018/04/16	5	13.50	0	0.00	13.35	5	7,277	0.07%
2018/04/13	5	13.35	0	0.00	13.45	5	7,362	0.07%
2018/04/12	0	0.00	1	14.00	13.70	-1	7,371	-0.01%
2018/04/09	0	0.00	6	13.23	13.60	-6	7,307	-0.08%
2018/04/03	90	14.11	6	13.61	13.45	84	7,306	1.15%
2018/04/02	1	14.85	0	0.00	14.90	1	7,031	0.01%
2018/03/31	1	15.15	2	15.15	15.10	-1	7,022	-0.01%
2018/03/27	1	14.85	13	15.03	15.10	-12	6,874	-0.17%
2018/03/23	7	14.44	5	14.10	14.65	2	6,863	0.03%
2018/03/22	147	15.00	40	14.98	14.90	107	6,925	1.55%	大買/鉅額交易
2018/03/21	21	15.20	21	15.28	15.45	0	6,574	0.00%
2018/03/20	2	13.90	0	0.00	14.05	2	5,967	0.03%
2018/03/19	0	14.60	0	0.00	14.70	0	5,815	0.00%
2018/03/15	2	14.50	0	0.00	14.65	2	5,752	0.03%
2018/03/13	0	0.00	2	14.70	14.65	-2	5,651	-0.04%
2018/03/12	0	0.00	30	14.55	14.50	-30	5,591	-0.54%
2018/03/09	5	14.10	7	14.04	13.90	-2	5,443	-0.04%
2018/03/08	1	14.25	2	14.28	14.25	-1	5,308	-0.02%
2018/03/07	5	13.70	0	0.00	13.85	5	5,211	0.10%
2018/03/02	0	0.00	1	13.15	13.40	-1	5,121	-0.02%
2018/03/01	0	0.00	1	13.25	13.35	-1	5,066	-0.02%
2018/02/23	5	12.40	3	12.55	12.35	2	4,815	0.04%
2018/02/22	3	12.50	0	0.00	12.65	3	4,747	0.06%
2018/02/21	0	0.00	5	11.70	11.85	-5	4,580	-0.11%
2018/02/09	0	0.00	3	11.30	11.35	-3	4,480	-0.07%
2018/02/06	16	10.50	18	10.69	10.85	-2	4,401	-0.05%
2018/02/02	14	11.30	0	0.00	11.40	14	4,266	0.33%
2018/02/01	7	11.45	0	0.00	11.40	7	4,281	0.16%
2018/01/31	0	0.00	1	11.10	11.20	-1	4,225	-0.02%
2018/01/29	0	0.00	6	11.32	11.25	-6	4,483	-0.13%
2018/01/25	5	11.45	5	11.25	11.20	0	5,096	0.00%
2018/01/24	0	0.00	7	11.24	11.25	-7	5,088	-0.14%
2018/01/23	0	0.00	2	11.20	11.10	-2	5,073	-0.04%
2018/01/22	0	0.00	2	11.10	11.05	-2	5,063	-0.04%
2018/01/19	2	11.25	0	0.00	11.15	2	5,039	0.04%
2018/01/18	2	11.30	0	0.00	11.25	2	4,995	0.04%
2018/01/17	0	0.00	1	11.70	11.65	-1	4,949	-0.02%
2018/01/16	1	11.35	0	0.00	11.30	1	4,880	0.02%
2018/01/15	4	11.55	0	0.00	11.35	4	4,838	0.08%
2018/01/11	10	11.55	1	11.80	11.80	9	4,659	0.19%
2018/01/04	0	0.00	15	10.95	10.95	-15	4,122	-0.36%
2018/01/03	0	0.00	5	11.10	11.00	-5	4,066	-0.12%
2018/01/02	20	11.01	0	0.00	11.10	20	3,989	0.50%