台聚 (1304)-新光券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
16.40
漲跌
▲0.30
漲幅
+1.86%
成交量
4,640張
產業
上市塑膠類股
800人加入追蹤

立即追蹤
本地時間:14:30

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

台聚 (1304)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/29	15	16.42	3	16.37	16.40	12	1,653	0.72%
2024/04/26	9.2	16.05	2	16.10	16.10	7.2	1,588	0.45%
2024/04/25	11.2	16.06	48	16.05	16.05	-36.8	1,578	-2.33%
2024/04/24	23.1	16.22	1	16.20	16.20	22.1	1,575	1.40%
2024/04/23	19.2	16.39	7	16.53	16.35	12.2	1,604	0.76%
2024/04/22	3	16.23	38	16.30	16.25	-35	1,602	-2.18%
2024/04/19	62.2	16.18	41	16.30	16.00	21.2	1,572	1.35%
2024/04/18	40.1	16.16	0	0.00	16.35	40.1	1,538	2.61%
2024/04/17	16.3	16.22	13	16.22	16.20	3.3	1,514	0.22%
2024/04/16	111.4	16.41	5	16.58	16.20	106.4	1,501	7.09%	大買/鉅額交易
2024/04/15	44.3	16.74	75.1	16.69	16.70	-30.8	1,452	-2.12%
2024/04/12	19	16.11	10	16.13	16.10	9	1,342	0.67%
2024/04/11	62	16.24	1	16.15	16.20	61	1,329	4.59%
2024/04/10	15.2	16.57	40	16.64	16.50	-24.8	1,313	-1.89%
2024/04/09	88.1	16.51	9.1	16.26	16.60	79	1,297	6.08%
2024/04/08	24.1	15.95	16	16.05	16.00	8.1	1,257	0.65%
2024/04/03	33.1	16.02	0	16.10	15.95	33.1	1,238	2.67%
2024/04/02	18.2	16.13	4	16.13	16.15	14.2	1,224	1.16%
2024/04/01	7	16.29	20	16.29	16.30	-13	1,213	-1.07%
2024/03/29	22.1	16.10	2.1	16.10	16.05	20	1,204	1.66%
2024/03/28	0.1	16.18	0	0.00	15.95	0.1	1,200	0.01%
2024/03/27	22.1	15.89	18	15.94	15.95	4.1	1,211	0.34%
2024/03/26	2.3	16.02	1	16.10	16.05	1.3	1,197	0.10%
2024/03/25	135.1	15.90	136.3	16.03	16.05	-1.2	1,166	-0.10%	大買/大賣/
2024/03/22	46.4	16.16	15	16.15	16.20	31.4	1,142	2.75%
2024/03/21	1.1	16.35	15	16.35	16.40	-13.9	1,175	-1.18%
2024/03/20	26.1	16.24	5.1	16.27	16.10	21	1,184	1.77%
2024/03/19	0	16.59	0	0.00	16.50	0	1,162	0.00%
2024/03/18	41.5	16.46	21.7	16.33	16.55	19.8	1,153	1.72%
2024/03/15	58.6	16.93	43	17.04	16.75	15.6	1,121	1.39%
2024/03/14	5	17.12	13	17.23	17.10	-8	1,089	-0.73%
2024/03/13	21.1	17.12	0.1	17.30	17.15	21	1,079	1.94%
2024/03/12	4.1	17.41	0.2	17.55	17.40	3.9	1,079	0.36%
2024/03/11	19.1	17.10	24	17.40	17.30	-5	1,080	-0.46%
2024/03/08	17.2	17.15	2.8	17.14	17.00	14.5	1,083	1.33%
2024/03/07	44.4	17.66	1.8	17.65	17.55	42.7	1,055	4.04%
2024/03/06	13.2	17.93	1.5	18.03	17.90	11.7	1,026	1.14%
2024/03/05	12.2	17.88	13.5	17.86	17.85	-1.3	1,041	-0.13%
2024/03/04	28.1	17.95	1	18.10	17.95	27.1	1,036	2.62%
2024/03/01	19.1	18.15	5	18.15	18.10	14.1	1,019	1.38%
2024/02/29	1.3	18.14	2	18.25	18.20	-0.7	1,021	-0.07%
2024/02/27	7.4	18.23	6.1	18.25	18.20	1.4	1,022	0.13%
2024/02/26	0.6	18.56	6	18.40	18.40	-5.4	1,027	-0.52%
2024/02/23	0.3	18.65	1	18.65	18.55	-0.7	1,027	-0.07%
2024/02/22	0.1	18.80	11	18.75	18.65	-10.9	1,043	-1.04%
2024/02/21	0.2	18.81	0	0.00	18.75	0.2	1,043	0.02%
2024/02/20	2.2	18.61	1	18.70	18.60	1.2	1,042	0.12%
2024/02/19	4.1	18.60	21	18.69	18.75	-17	1,047	-1.62%
2024/02/16	0.1	18.35	38	18.30	18.20	-37.9	1,075	-3.52%
2024/02/15	52.2	17.97	5	18.00	18.05	47.2	1,070	4.41%
2024/02/05	17.3	18.08	0	0.00	18.10	17.3	1,072	1.61%
2024/02/02	0.1	18.50	0	0.00	18.40	0.1	1,079	0.01%
2024/02/01	0	18.50	0	0.00	18.50	0	1,085	0.00%
2024/01/31	3.3	18.39	11	18.40	18.30	-7.7	1,094	-0.70%
2024/01/30	12.1	18.47	0	0.00	18.35	12.1	1,094	1.10%
2024/01/29	2.3	18.76	18	18.80	18.75	-15.7	1,107	-1.42%
2024/01/26	2.1	18.36	9.1	18.55	18.50	-7	1,118	-0.63%
2024/01/25	7.2	18.29	20	18.24	18.15	-12.8	1,117	-1.15%
2024/01/24	2	18.45	35	18.52	18.50	-33	1,112	-2.97%
2024/01/23	6	18.17	13	18.10	18.25	-7	1,110	-0.63%
2024/01/22	1	18.00	40	18.00	17.95	-39	1,108	-3.52%
2024/01/19	7.2	17.89	11	17.90	17.90	-3.8	1,108	-0.34%
2024/01/18	5.1	17.95	5	18.05	17.90	0.1	1,101	0.00%
2024/01/17	72.3	18.28	60	18.18	18.05	12.3	1,091	1.13%
2024/01/16	9	18.85	2	18.85	18.80	7	1,042	0.67%
2024/01/15	10.2	19.10	3	19.15	19.10	7.2	1,033	0.70%
2024/01/12	1	19.33	0	0.00	19.15	1	1,064	0.09%
2024/01/11	0.2	19.20	0	0.00	19.10	0.2	1,103	0.02%
2024/01/10	12.1	19.25	10	19.10	19.10	2.1	1,236	0.17%
2024/01/09	23.3	19.27	40	19.25	19.25	-16.7	1,243	-1.35%
2024/01/08	10.2	19.65	0	0.00	19.60	10.2	1,244	0.82%
2024/01/05	0	19.76	0	0.00	19.75	0	1,246	0.00%
2024/01/04	0.3	19.60	0	0.00	19.60	0.3	1,251	0.02%
2024/01/03	1	19.85	1	19.65	19.65	0	1,278	0.00%
2024/01/02	7.1	19.55	10	19.90	19.75	-2.9	1,271	-0.23%
2023/12/29	0	0.00	10.1	19.90	19.75	-10.1	1,255	-0.80%
2023/12/28	2	19.88	0	0.00	19.90	2	1,271	0.16%
2023/12/27	11.1	19.95	49.2	19.85	19.90	-38.1	1,275	-2.98%
2023/12/26	15.1	19.89	5	19.92	19.90	10.1	1,278	0.79%
2023/12/25	55.3	19.70	0	0.00	19.60	55.3	1,265	4.37%
2023/12/22	33	20.07	21.5	20.02	19.95	11.5	1,251	0.92%
2023/12/21	1.1	20.31	0.1	20.45	20.30	1	1,242	0.08%
2023/12/20	3.2	20.26	0.2	20.35	20.45	3	1,234	0.25%
2023/12/19	7.1	20.27	33	20.22	20.15	-25.9	1,229	-2.11%
2023/12/18	116	20.84	69	20.77	20.75	47	1,220	3.85%	大買/
2023/12/15	10.1	20.14	81	19.90	20.20	-70.9	1,151	-6.16%
2023/12/14	0.1	19.55	13	19.55	19.45	-12.9	1,113	-1.16%
2023/12/13	0	0.00	107	19.25	19.20	-107	1,107	-9.66%	大賣/鉅額交易
2023/12/12	1.8	19.33	6	19.40	19.25	-4.2	1,122	-0.38%
2023/12/11	15.1	19.43	0	0.00	19.45	15.1	1,130	1.34%
2023/12/08	2.2	19.56	4	19.55	19.55	-1.8	1,152	-0.16%
2023/12/07	25	19.53	0	0.00	19.50	25	1,166	2.14%
2023/12/06	11.1	19.75	13	19.80	19.70	-2	1,181	-0.17%
2023/12/05	1.1	19.76	5	19.84	19.75	-3.9	1,226	-0.32%
2023/12/04	30.1	20.05	7	19.82	19.95	23	1,212	1.90%
2023/12/01	2	19.80	2	19.85	19.80	0	1,211	0.00%
2023/11/30	40	19.60	2.1	19.55	19.65	38	1,216	3.12%
2023/11/29	6.3	19.78	1	19.75	19.75	5.3	1,223	0.44%
2023/11/28	2	19.85	0	0.00	19.85	2	1,222	0.16%
2023/11/27	11	19.90	0	0.00	19.75	11	1,233	0.89%
2023/11/24	1	19.90	0	0.00	19.90	1	1,236	0.08%
2023/11/22	0	0.00	2	20.15	20.20	-2	1,239	-0.16%
2023/11/21	2	20.05	1.1	20.06	20.05	0.9	1,249	0.07%
2023/11/20	0	19.90	3	19.90	19.95	-3	1,239	-0.24%
2023/11/17	3	19.75	4	19.75	19.90	-1	1,243	-0.08%
2023/11/16	0	0.00	1	19.85	19.90	-1	1,250	-0.08%
2023/11/15	3	19.48	41	19.43	19.75	-38	1,245	-3.05%
2023/11/14	1.1	18.90	0.6	18.90	19.00	0.6	1,228	0.05%
2023/11/13	17.1	18.87	0.1	19.05	18.80	17	1,269	1.34%
2023/11/10	18.1	18.96	3.3	19.01	19.00	14.9	1,304	1.14%
2023/11/09	9	19.10	2	19.13	19.15	7	1,307	0.54%
2023/11/08	21	19.26	5	19.30	19.25	16	1,332	1.20%
2023/11/07	5.1	19.42	2	19.45	19.45	3.1	1,339	0.23%
2023/11/06	0	19.60	2	19.38	19.55	-2	1,358	-0.15%
2023/11/03	7	19.29	0	0.00	19.30	7	1,361	0.51%
2023/11/02	1	19.35	5	19.40	19.40	-4	1,368	-0.29%
2023/11/01	11.1	19.30	6	19.31	19.20	5.1	1,400	0.36%
2023/10/31	16.2	19.29	1	19.40	19.25	15.2	1,457	1.04%
2023/10/30	0	0.00	1	19.30	19.25	-1	1,581	-0.06%
2023/10/27	0	19.25	0	0.00	19.20	0	1,610	0.00%
2023/10/26	0	19.40	1	19.40	19.25	-1	1,654	-0.06%
2023/10/25	1	19.55	33	19.45	19.55	-32	1,676	-1.91%
2023/10/24	1.1	19.07	1	19.25	19.25	0.1	1,709	0.01%
2023/10/23	32	19.20	1	19.30	19.20	31	1,735	1.79%
2023/10/20	21.3	18.97	10	19.00	19.10	11.3	1,762	0.64%
2023/10/19	17.4	19.47	25	19.24	19.45	-7.6	1,748	-0.43%
2023/10/18	27.4	19.67	42	19.77	20.30	-14.6	1,730	-0.85%
2023/10/17	19.1	20.11	0	0.00	20.10	19.1	1,607	1.19%
2023/10/16	8.2	20.12	9	20.38	20.45	-0.8	1,618	-0.05%
2023/10/13	14.1	20.30	0	0.00	20.25	14.1	1,643	0.86%
2023/10/12	5.1	20.15	0.2	20.20	20.45	4.9	1,664	0.29%
2023/10/11	15.1	20.05	3	20.03	20.10	12.1	1,676	0.72%
2023/10/06	6.3	20.35	0	0.00	20.40	6.3	1,679	0.38%
2023/10/05	2	20.40	5	20.40	20.40	-3	1,722	-0.17%
2023/10/04	10.1	20.44	0	0.00	20.30	10.1	1,727	0.59%
2023/10/03	11	20.61	3	20.70	20.75	8	1,718	0.47%
2023/10/02	5	20.86	0	0.00	20.70	5	1,736	0.29%
2023/09/28	11	20.80	5	20.75	20.75	6	1,769	0.34%
2023/09/27	0.1	20.90	1	20.80	20.65	-0.9	1,798	-0.05%
2023/09/26	10.1	20.87	5	21.00	20.80	5.1	1,860	0.27%
2023/09/25	3	21.20	5.5	21.25	21.20	-2.5	1,959	-0.13%
2023/09/22	0	21.30	1.6	21.27	21.20	-1.6	1,963	-0.08%
2023/09/21	9.5	21.16	5	21.11	21.10	4.5	1,967	0.23%
2023/09/20	16	21.62	2	21.55	21.50	14	1,959	0.71%
2023/09/19	28	21.87	2	21.80	21.75	26	1,964	1.32%
2023/09/18	2	21.75	4.3	21.85	21.80	-2.3	1,969	-0.12%
2023/09/15	13	21.71	5	21.65	21.80	8	1,981	0.40%
2023/09/14	2	21.75	2	21.80	21.85	0	1,968	0.00%
2023/09/13	0	21.95	2	21.95	21.85	-2	1,988	-0.10%
2023/09/12	11.3	21.26	3.3	21.30	21.35	8	2,011	0.40%
2023/09/11	20	21.77	14	22.01	21.45	6	2,004	0.30%
2023/09/08	15	21.88	45.5	21.96	21.85	-30.5	1,980	-1.54%
2023/09/07	2.3	21.10	0.2	21.20	21.10	2.2	1,933	0.11%
2023/09/06	6	21.20	15	21.20	21.10	-9	1,934	-0.47%
2023/09/05	5	21.44	0	0.00	21.45	5	1,927	0.26%
2023/09/04	6	21.80	31	21.68	21.75	-25	1,922	-1.30%
2023/09/01	14	21.25	1	21.40	21.25	13	1,911	0.68%
2023/08/31	4	21.33	0	0.00	21.25	4	1,912	0.21%
2023/08/30	24	21.06	26	21.14	21.10	-2	1,919	-0.10%
2023/08/29	9.1	20.89	12	20.87	21.00	-2.9	1,921	-0.15%
2023/08/28	18.2	20.67	0	0.00	20.55	18.2	1,932	0.94%
2023/08/25	4	20.74	22	20.94	20.90	-18	1,933	-0.93%
2023/08/24	20	20.56	0	0.00	20.60	20	1,925	1.04%
2023/08/23	10	20.63	2	20.50	20.60	8	1,928	0.41%
2023/08/22	14.3	20.70	1	20.70	20.70	13.3	1,949	0.68%
2023/08/21	6.1	20.95	4.2	20.90	21.10	1.9	1,949	0.10%
2023/08/18	21	20.89	1.4	21.04	21.00	19.6	1,943	1.01%
2023/08/17	10.3	20.53	6	20.81	20.85	4.3	1,924	0.22%
2023/08/16	54.5	21.37	17	21.37	21.25	37.5	1,882	1.99%
2023/08/15	9.3	22.31	1	22.40	22.25	8.3	1,837	0.45%
2023/08/14	18.1	22.68	8	22.75	22.55	10.1	1,830	0.55%
2023/08/11	46.2	23.56	15	23.44	23.55	31.2	1,820	1.71%
2023/08/10	8	24.00	5	23.85	23.85	3	1,820	0.16%
2023/08/09	1	24.25	47	24.17	24.10	-46	1,815	-2.53%
2023/08/08	2	24.35	18	24.53	24.45	-16	1,801	-0.89%
2023/08/07	3	24.18	37.1	24.38	24.50	-34.1	1,781	-1.91%
2023/08/04	6	24.35	27.1	24.17	24.30	-21.1	1,743	-1.21%
2023/08/02	74	24.49	93.7	24.49	24.30	-19.7	1,703	-1.16%
2023/08/01	6	23.76	7.2	23.63	23.60	-1.2	1,583	-0.07%
2023/07/31	0	0.00	13.7	23.32	23.30	-13.7	1,573	-0.87%
2023/07/28	1	22.80	2.4	22.77	22.75	-1.4	1,538	-0.09%
2023/07/27	21	22.37	21.6	22.51	22.55	-0.6	1,522	-0.04%
2023/07/26	23.1	22.87	1.9	23.00	22.90	21.2	1,496	1.42%
2023/07/25	0	0.00	31	22.83	22.85	-31	1,475	-2.10%
2023/07/24	8	22.60	15	22.66	22.50	-7	1,450	-0.48%
2023/07/21	27.2	22.62	2	22.78	22.80	25.2	1,442	1.75%
2023/07/20	1.1	22.50	3.1	22.61	22.70	-2.1	1,447	-0.14%
2023/07/19	59	22.33	4.5	22.46	22.35	54.5	1,461	3.73%
2023/07/18	59	22.31	8.3	22.38	22.20	50.7	1,456	3.48%
2023/07/17	35.6	22.26	3.6	22.19	22.30	32	1,441	2.22%
2023/07/14	15.1	22.32	4.5	22.33	22.30	10.6	1,443	0.73%
2023/07/13	22.5	22.45	2	22.68	22.30	20.5	1,447	1.41%
2023/07/12	30	22.68	0	0.00	22.60	30	1,475	2.03%
2023/07/11	16	23.10	9	23.07	23.10	7	1,450	0.48%
2023/07/10	50	23.12	0	0.00	23.10	50	1,463	3.42%
2023/07/07	19.1	23.14	23	23.11	23.15	-3.9	1,469	-0.27%
2023/07/06	23.5	23.98	7	23.84	23.65	16.5	1,460	1.13%
2023/07/05	2	24.70	24	24.68	24.70	-22	1,445	-1.52%
2023/07/04	5.6	24.51	98.1	24.52	24.50	-92.5	1,469	-6.29%
2023/07/03	34.1	24.11	108.2	24.08	24.05	-74.1	1,458	-5.08%	大賣/
2023/06/30	26	23.20	0	0.00	23.10	26	1,376	1.89%
2023/06/29	15.1	23.12	0	0.00	23.15	15.1	1,387	1.08%
2023/06/28	34.1	23.20	5.4	23.15	23.20	28.7	1,419	2.02%
2023/06/27	7.3	23.29	88	23.20	23.30	-80.7	1,485	-5.43%
2023/06/26	0.3	23.22	5	23.09	23.10	-4.7	1,484	-0.32%
2023/06/21	25.2	23.22	11	23.27	23.25	14.2	1,496	0.95%
2023/06/20	6.1	23.30	0.1	23.50	23.40	5.9	1,517	0.39%
2023/06/19	126.3	23.60	47	23.48	23.45	79.3	1,579	5.02%	大買/
2023/06/16	104.1	23.59	19.3	23.68	23.80	84.8	1,603	5.29%	大買/
2023/06/15	9.2	23.11	12	23.18	23.20	-2.8	1,704	-0.16%
2023/06/14	38.6	23.19	12	23.09	23.10	26.6	1,935	1.37%
2023/06/13	0	23.20	8	23.23	23.20	-8	1,953	-0.41%
2023/06/12	33.2	23.09	2	23.12	23.05	31.3	1,983	1.58%
2023/06/09	12.2	23.35	2	23.33	23.30	10.2	2,003	0.51%
2023/06/08	14.2	23.31	12	23.27	23.20	2.2	2,026	0.11%
2023/06/07	29.7	23.30	5	23.39	23.40	24.7	2,047	1.21%
2023/06/06	2	23.43	27.1	23.46	23.45	-25.1	2,044	-1.23%
2023/06/05	30.4	23.35	12.2	23.25	23.40	18.2	2,051	0.89%
2023/06/02	13.2	22.90	15.6	22.96	23.00	-2.5	2,043	-0.12%
2023/06/01	14.4	22.77	0	22.95	22.80	14.4	2,054	0.70%
2023/05/31	14	22.98	2.1	23.15	23.00	11.9	2,069	0.57%
2023/05/30	2.1	22.85	7	22.95	22.85	-4.9	2,069	-0.23%
2023/05/29	3.1	22.87	4.2	22.89	22.85	-1.1	2,082	-0.05%
2023/05/26	25.8	22.98	28	22.84	22.80	-2.2	2,086	-0.10%
2023/05/25	12.4	23.32	10	23.50	23.30	2.4	2,069	0.12%
2023/05/24	0	23.80	0.1	23.80	23.75	-0.1	2,080	0.00%
2023/05/23	16.1	23.70	35.1	23.67	23.65	-19	2,096	-0.91%
2023/05/22	0.3	23.64	5	23.60	23.70	-4.7	2,138	-0.22%
2023/05/19	6.3	23.67	0	23.75	23.50	6.3	2,161	0.29%
2023/05/18	7.1	23.61	0	0.00	23.65	7.1	2,174	0.33%
2023/05/17	1	23.60	42.4	23.71	23.90	-41.3	2,179	-1.90%
2023/05/16	1.1	23.31	1.1	23.31	23.20	0	2,166	0.00%
2023/05/15	9.6	23.05	2	23.20	23.00	7.6	2,162	0.35%
2023/05/12	11.2	23.65	15	23.64	23.45	-3.9	2,184	-0.18%
2023/05/11	11.2	23.65	15	23.64	23.60	-3.9	2,197	-0.18%
2023/05/10	4	23.80	4.5	23.81	23.90	-0.5	2,205	-0.02%
2023/05/09	16.7	23.80	4.5	23.96	23.70	12.2	2,229	0.55%
2023/05/08	5.5	24.19	5	24.25	24.25	0.5	2,244	0.02%
2023/05/05	5.1	24.48	16	24.50	24.45	-10.9	2,280	-0.48%
2023/05/04	16.4	24.66	15	24.70	24.70	1.4	2,310	0.06%
2023/05/03	14.1	25.16	41.2	25.10	25.05	-27.1	2,326	-1.16%
2023/05/02	22	25.32	31	25.40	25.40	-9	2,399	-0.37%
2023/04/28	81.1	25.54	33	25.48	25.50	48.1	2,438	1.97%
2023/04/27	3.2	25.57	12	25.72	25.55	-8.8	2,465	-0.36%
2023/04/26	2	24.98	13	25.40	25.55	-11	2,506	-0.44%
2023/04/25	45.4	25.12	9	25.62	25.10	36.4	2,540	1.43%
2023/04/24	9	25.94	18	26.07	25.75	-9	2,555	-0.35%
2023/04/21	30	25.33	6	25.53	25.40	24	2,592	0.93%
2023/04/20	11	25.47	5	25.39	25.35	6	2,690	0.22%
2023/04/19	5	26.03	12	25.92	25.85	-7	2,716	-0.26%
2023/04/18	0	0.00	2.1	26.10	26.00	-2.1	2,699	-0.08%
2023/04/17	53.2	26.05	38.5	26.25	25.80	14.7	2,689	0.55%
2023/04/14	12	26.62	4	26.59	26.55	8	2,642	0.30%
2023/04/13	23	26.62	6	26.65	26.60	17	2,636	0.65%
2023/04/12	0.2	26.78	6	26.79	26.85	-5.8	2,630	-0.22%
2023/04/11	22.2	26.90	6.2	26.89	26.90	16	2,635	0.61%
2023/04/10	8	26.94	6	26.98	26.95	2	2,662	0.08%
2023/04/07	11	27.01	58.3	27.02	27.05	-47.3	2,666	-1.77%
2023/04/06	22	26.78	21.1	26.82	26.55	0.9	2,665	0.03%
2023/03/31	8	26.54	17.1	26.55	26.50	-9.1	2,707	-0.33%
2023/03/30	6	26.47	6	26.43	26.45	0	2,832	0.00%
2023/03/29	12	26.54	31	26.72	26.50	-19	2,903	-0.65%
2023/03/28	4	26.31	37.3	26.20	26.45	-33.3	2,953	-1.13%
2023/03/27	5.2	25.70	6	25.68	25.65	-0.8	2,956	-0.03%
2023/03/24	19.2	25.88	25.1	25.95	25.75	-5.8	3,050	-0.19%
2023/03/23	37	26.19	37	26.00	26.10	0	3,104	0.00%
2023/03/22	30.2	26.32	14.1	26.33	26.05	16.1	3,135	0.51%
2023/03/21	24	26.70	45	26.78	26.55	-21	3,134	-0.67%
2023/03/20	153.3	26.94	82.5	27.04	26.90	70.7	3,101	2.28%	大買/
2023/03/17	56	26.22	89.5	26.34	26.30	-33.4	3,075	-1.09%
2023/03/16	15	25.03	8	24.99	24.90	7	2,861	0.24%
2023/03/15	8.3	25.13	66.2	25.25	25.10	-58	2,865	-2.02%
2023/03/14	1.2	24.86	3.7	25.03	24.85	-2.5	2,869	-0.09%
2023/03/13	0.2	24.56	4	24.79	24.90	-3.8	2,867	-0.13%
2023/03/10	13.8	24.85	17.4	24.98	24.80	-3.6	2,868	-0.13%
2023/03/09	1.2	24.91	27	25.00	24.90	-25.9	2,919	-0.89%
2023/03/08	7.6	24.75	12	24.81	24.95	-4.4	3,079	-0.14%
2023/03/07	7.3	24.89	12	24.88	24.85	-4.8	3,081	-0.15%
2023/03/06	6	24.89	28	24.85	24.85	-22	3,098	-0.71%
2023/03/03	47.1	24.33	16	24.55	24.40	31.1	3,099	1.00%
2023/03/02	20.3	24.57	0	0.00	24.60	20.3	3,081	0.66%
2023/03/01	16	24.78	7	24.74	24.75	9	3,075	0.29%
2023/02/24	14.3	25.02	23	24.96	25.10	-8.7	3,065	-0.28%
2023/02/23	17	25.13	4	25.15	25.10	13	3,069	0.42%
2023/02/22	17	25.10	27.2	25.03	25.20	-10.2	3,084	-0.33%
2023/02/21	7.1	25.02	11	25.09	25.05	-3.9	3,078	-0.13%
2023/02/20	9.5	24.90	32	25.04	25.10	-22.5	3,082	-0.73%
2023/02/17	2	24.48	22	24.33	24.40	-20	3,049	-0.66%
2023/02/16	2.1	23.93	5	24.02	23.95	-2.9	3,063	-0.09%
2023/02/15	0.1	24.10	0.1	24.15	23.95	0	3,064	0.00%
2023/02/13	0.2	23.87	0	0.00	23.95	0.2	3,074	0.01%
2023/02/10	5.3	23.82	10	23.95	23.80	-4.7	3,078	-0.15%
2023/02/09	10.2	24.32	12	24.25	24.05	-1.8	3,059	-0.06%
2023/02/08	0.1	24.35	6	24.48	24.30	-5.9	3,057	-0.19%
2023/02/07	2.3	24.42	10	24.47	24.40	-7.7	3,051	-0.25%
2023/02/06	7	24.49	22	24.54	24.60	-15	3,034	-0.49%
2023/02/03	16.2	24.33	6	24.40	24.35	10.2	3,004	0.34%
2023/02/02	19	24.28	51	24.23	24.30	-32	2,963	-1.08%
2023/02/01	8.5	23.92	8	23.99	23.90	0.5	2,926	0.02%
2023/01/31	45.1	23.93	371	24.11	23.75	-325.9	2,906	-11.21%	大賣/鉅額交易
2023/01/30	3	23.45	171	23.71	23.70	-168	2,841	-5.91%	大賣/鉅額交易
2023/01/17	1	23.40	17	23.49	23.45	-16	2,807	-0.57%
2023/01/16	11	23.41	105	23.39	23.30	-94	2,796	-3.36%	大賣/
2023/01/13	114	23.29	16	23.34	23.35	98	2,759	3.55%	大買/
2023/01/12	422.1	23.23	29	23.10	23.20	393.1	2,804	14.02%	大買/鉅額交易
2023/01/11	74	23.20	16.4	23.14	23.30	57.6	2,812	2.05%
2023/01/10	78.1	22.93	97.4	22.90	22.85	-19.3	2,796	-0.69%
2023/01/09	6.1	22.21	62	22.37	22.40	-55.9	2,707	-2.06%
2023/01/06	14	21.98	5	21.96	21.90	9	2,677	0.34%
2023/01/05	7	22.14	9	22.16	22.10	-2	2,697	-0.07%
2023/01/04	2	22.10	6	22.10	22.05	-4	2,705	-0.15%
2023/01/03	12.1	22.09	6	22.13	22.10	6.1	2,712	0.22%
2022/12/30	6	22.20	5	22.18	22.10	1	2,705	0.04%
2022/12/29	2	22.05	47.1	21.96	22.20	-45.1	2,693	-1.67%
2022/12/28	16.8	22.16	24	22.34	22.10	-7.2	2,682	-0.27%
2022/12/27	14.2	22.31	20	22.30	22.20	-5.9	2,646	-0.22%
2022/12/26	44	22.29	16	22.22	22.35	28	2,630	1.06%
2022/12/23	22.1	22.02	82	22.14	22.10	-59.9	2,595	-2.31%
2022/12/22	12	21.55	125	21.77	21.75	-113	2,525	-4.47%	大賣/鉅額交易
2022/12/21	23	20.96	44	21.12	20.95	-21	2,424	-0.87%
2022/12/20	74	21.02	36	21.16	20.70	38	2,354	1.61%
2022/12/19	60.4	21.18	7	21.28	21.10	53.4	2,302	2.32%
2022/12/16	69.2	21.74	64	21.63	21.50	5.2	2,245	0.23%
2022/12/15	43	21.81	62	22.11	21.75	-19	2,152	-0.88%
2022/12/14	27.2	21.66	44	21.79	21.70	-16.8	2,099	-0.80%
2022/12/13	24.2	21.52	22	21.55	21.40	2.2	2,046	0.11%
2022/12/12	75.2	20.75	42	20.72	20.90	33.2	1,987	1.67%
2022/12/09	55	21.26	66	21.35	21.05	-11	1,987	-0.55%
2022/12/08	55.1	20.48	2	20.40	20.50	53.1	1,881	2.82%
2022/12/07	20.1	20.85	35	20.76	20.75	-14.9	1,869	-0.80%
2022/12/06	75.5	21.32	9	21.62	21.05	66.5	1,862	3.57%
2022/12/05	21.3	21.95	5	21.94	21.80	16.3	1,835	0.89%
2022/12/02	39.2	22.03	5	21.98	21.90	34.2	1,826	1.87%
2022/12/01	57.1	22.19	39	22.30	22.25	18.1	1,809	1.00%
2022/11/30	135.5	22.05	189	22.20	22.40	-53.5	1,749	-3.06%	大買/大賣/
2022/11/29	16.1	20.85	3	20.87	20.90	13.1	1,582	0.83%
2022/11/28	1	20.40	5	20.35	20.80	-4	1,595	-0.25%
2022/11/25	21.1	20.65	25	20.83	20.50	-3.9	1,582	-0.25%
2022/11/24	0	20.70	6	20.65	20.55	-6	1,569	-0.38%
2022/11/23	21	20.38	0	20.45	20.45	21	1,570	1.34%
2022/11/21	25.1	20.39	10.2	20.45	20.50	14.8	1,601	0.93%
2022/11/18	1	20.60	0	0.00	20.60	1	1,623	0.06%
2022/11/17	5	20.65	1	20.90	20.80	4	1,711	0.23%
2022/11/16	19.3	20.75	3.1	20.68	20.60	16.1	1,726	0.93%
2022/11/15	1.1	21.00	2	20.95	20.95	-0.9	1,745	-0.05%
2022/11/14	0	0.00	4	20.84	21.00	-4	1,752	-0.23%
2022/11/11	10	20.70	7	20.66	20.60	3	1,726	0.17%
2022/11/10	0.2	20.56	2	20.53	20.60	-1.9	1,735	-0.11%
2022/11/09	6	20.46	5	20.60	20.60	1	1,789	0.06%
2022/11/08	16	20.45	7	20.45	20.40	9	1,799	0.50%
2022/11/07	4	20.25	2	20.33	20.25	2	1,819	0.11%
2022/11/04	22	19.95	18	20.20	20.20	4	1,849	0.22%
2022/11/03	0	0.00	4	20.43	20.30	-4	1,921	-0.21%
2022/11/02	4	20.54	2	20.63	20.45	2	1,963	0.10%
2022/11/01	0	0.00	11	20.50	20.50	-11	2,007	-0.55%
2022/10/31	2	20.33	4	20.34	20.25	-2	2,054	-0.10%
2022/10/28	4	20.50	6	20.35	20.20	-2	2,138	-0.09%
2022/10/27	13	20.65	3	20.67	20.70	10	2,175	0.46%
2022/10/26	10	20.26	5	20.42	20.40	5	2,216	0.23%
2022/10/25	14	20.20	2	20.50	20.10	12	2,227	0.54%
2022/10/24	3	20.93	36.5	20.75	20.60	-33.5	2,234	-1.50%
2022/10/21	12.1	21.33	19.1	21.16	21.10	-7	2,335	-0.30%
2022/10/20	45.5	21.28	11	21.28	21.60	34.5	2,431	1.42%
2022/10/19	6	21.24	6	21.23	21.05	0	2,400	0.00%
2022/10/18	5	21.00	33.4	20.79	21.00	-28.4	2,409	-1.18%
2022/10/17	2.1	19.72	0	0.00	20.10	2.1	2,454	0.08%
2022/10/14	0	0.00	11	19.96	19.95	-11	2,503	-0.44%
2022/10/13	10.2	19.75	19.5	19.39	19.15	-9.3	2,579	-0.36%
2022/10/12	4	19.95	0	0.00	20.15	4	2,668	0.15%
2022/10/11	31	20.10	56	20.15	20.20	-25	2,749	-0.91%
2022/10/07	1.1	20.50	1	20.50	20.55	0.1	2,792	0.00%
2022/10/06	0	0.00	5	20.66	20.70	-5	2,829	-0.18%
2022/10/05	1	20.85	3	20.88	20.80	-2	2,895	-0.07%
2022/10/04	2	20.75	3	20.68	20.75	-1	2,964	-0.03%
2022/10/03	9	20.13	9	20.46	20.40	0	2,968	0.00%
2022/09/30	2	20.10	13	20.26	20.55	-11	2,985	-0.37%
2022/09/29	9	19.92	14	20.07	20.15	-5	3,007	-0.17%
2022/09/28	25.4	19.90	115	19.91	19.70	-89.7	3,026	-2.96%	大賣/
2022/09/27	4	20.58	6	20.53	20.75	-2	2,998	-0.07%
2022/09/26	30.3	20.92	15.5	20.95	20.80	14.8	3,003	0.49%
2022/09/23	15.1	21.55	0	0.00	21.70	15.1	3,033	0.50%
2022/09/22	2.1	21.93	2	21.93	21.95	0.1	3,058	0.00%
2022/09/21	7.3	22.31	1	22.10	22.10	6.3	3,066	0.20%
2022/09/20	0	22.65	8	22.80	22.75	-8	3,053	-0.26%
2022/09/19	0	0.00	3	22.50	22.55	-3	3,056	-0.10%
2022/09/16	0.6	23.13	0	0.00	22.85	0.6	3,080	0.02%
2022/09/15	13.1	23.27	10	23.28	23.20	3.1	3,093	0.10%
2022/09/14	17.1	22.68	0	0.00	23.00	17.1	3,120	0.55%
2022/09/13	7.4	23.18	17.3	23.14	23.15	-10	3,142	-0.32%
2022/09/12	0	0.00	1	22.95	22.90	-1	3,161	-0.03%
2022/09/08	11	22.36	1	22.75	22.85	10	3,175	0.31%
2022/09/07	11.1	22.16	4	22.15	22.30	7.1	3,200	0.22%
2022/09/06	19	22.58	28.1	22.56	22.60	-9.1	3,244	-0.28%
2022/09/05	0	22.90	2	22.83	22.80	-2	3,249	-0.06%
2022/09/02	15.4	23.05	2	23.23	23.05	13.4	3,277	0.41%
2022/09/01	10.7	23.32	1	23.30	23.40	9.7	3,267	0.30%
2022/08/31	3	23.77	1	23.60	23.75	2	3,268	0.06%
2022/08/30	1	23.50	1	23.50	23.70	0	3,290	0.00%
2022/08/29	14.1	23.49	8	23.48	23.45	6.1	3,286	0.19%
2022/08/26	6	24.24	21	24.10	24.15	-15	3,283	-0.46%
2022/08/25	7	23.95	4	24.00	24.15	3	3,271	0.09%
2022/08/24	6	24.56	17	24.38	24.00	-11	3,264	-0.34%
2022/08/23	15	23.74	5.2	23.84	23.65	9.8	3,179	0.31%
2022/08/22	5.2	24.06	24.2	24.07	24.10	-19	3,183	-0.60%
2022/08/19	1	23.80	59	23.77	23.85	-58	3,164	-1.83%
2022/08/18	1.3	23.53	15	23.53	23.65	-13.7	3,187	-0.43%
2022/08/17	6.1	23.57	16	23.63	23.50	-9.9	3,233	-0.31%
2022/08/16	2.4	23.34	26	23.49	23.55	-23.6	3,273	-0.72%
2022/08/15	5	23.78	12	23.82	23.65	-7	3,272	-0.21%
2022/08/12	5	23.79	22	23.89	23.70	-17	3,279	-0.52%
2022/08/11	2.3	23.66	62	23.71	23.80	-59.8	3,290	-1.82%
2022/08/10	8	23.34	38.6	23.32	23.40	-30.6	3,308	-0.92%
2022/08/09	2	22.48	14	22.42	22.65	-12	3,300	-0.36%
2022/08/08	23	21.87	13	21.88	22.00	10	3,300	0.30%
2022/08/05	26.2	21.20	15	21.22	21.30	11.2	3,297	0.34%
2022/08/04	61.4	21.22	12	21.18	21.25	49.4	3,337	1.48%
2022/08/03	18.3	22.03	1	21.95	22.00	17.3	3,357	0.52%
2022/08/02	37.2	22.42	2	22.50	22.35	35.2	3,461	1.02%
2022/08/01	27.1	22.50	3	22.73	22.75	24.1	3,702	0.65%
2022/07/29	32.1	22.84	3	22.78	22.85	29.1	3,934	0.74%
2022/07/28	47.1	22.78	59	22.90	22.75	-11.9	3,928	-0.30%
2022/07/27	115.5	24.76	14	24.79	24.80	101.5	3,814	2.66%	大買/鉅額交易
2022/07/26	32.2	25.21	33	25.21	25.15	-0.8	3,718	-0.02%
2022/07/25	7.2	25.27	36	25.31	25.35	-28.8	3,706	-0.78%
2022/07/22	65.2	25.17	10	25.22	25.10	55.2	3,773	1.46%
2022/07/21	12.1	25.60	17.6	25.59	25.70	-5.5	3,762	-0.15%
2022/07/20	35	26.03	11	25.90	25.85	24	3,744	0.64%
2022/07/19	9	25.82	25	25.84	25.95	-16	3,734	-0.43%
2022/07/18	12	24.71	163.1	24.66	25.35	-151.1	3,722	-4.06%	大賣/鉅額交易
2022/07/15	13.1	24.32	29	24.66	24.85	-15.9	3,697	-0.43%
2022/07/14	2	23.50	32.4	24.10	24.35	-30.4	3,677	-0.83%
2022/07/13	1.2	23.64	48	23.70	23.60	-46.8	3,661	-1.28%
2022/07/12	83.7	22.78	43	22.42	22.40	40.7	3,630	1.12%
2022/07/11	7	23.96	1	24.00	23.95	6	3,584	0.17%
2022/07/08	3	24.30	23	24.37	24.25	-20	3,605	-0.55%
2022/07/07	47.1	23.68	51	23.69	24.10	-3.9	3,651	-0.11%
2022/07/06	19	23.63	10	23.60	23.60	9	3,705	0.24%
2022/07/05	3	24.10	2	24.35	24.35	1	3,743	0.03%
2022/07/04	6	23.54	4	23.83	23.75	2	3,766	0.05%
2022/07/01	61.1	24.15	59.2	23.96	23.70	1.9	3,809	0.05%
2022/06/30	12.2	24.66	32	24.94	24.75	-19.9	3,803	-0.52%
2022/06/29	15.1	25.27	6	25.46	25.15	9.1	3,799	0.24%
2022/06/28	0	0.00	5	25.79	25.70	-5	3,826	-0.13%
2022/06/27	0	0.00	14	25.74	25.95	-14	3,883	-0.36%
2022/06/24	13	25.24	27	25.35	25.30	-14	3,909	-0.36%
2022/06/23	18.1	24.41	15	24.55	24.55	3.1	3,954	0.08%
2022/06/22	19	24.56	32.1	24.58	24.55	-13.1	4,065	-0.32%
2022/06/21	10	24.73	22.4	24.97	25.25	-12.4	4,104	-0.30%
2022/06/20	49.2	25.17	30.1	24.92	24.60	19.1	4,131	0.46%
2022/06/17	3	25.52	10	25.55	25.50	-7	4,187	-0.17%
2022/06/16	9	26.36	4	26.31	25.90	5	4,297	0.12%
2022/06/15	0	0.00	42	26.44	26.55	-42	4,330	-0.97%
2022/06/14	2	25.55	1	25.55	25.80	1	4,349	0.02%
2022/06/13	18	25.88	11	25.90	25.90	7	4,398	0.16%
2022/06/10	1	26.00	2	26.00	26.30	-1	4,424	-0.02%
2022/06/09	23	26.35	1	26.35	26.35	22	4,468	0.49%
2022/06/08	11	26.25	13	26.28	26.30	-2	4,600	-0.04%
2022/06/07	6	26.05	8	26.00	26.00	-2	4,654	-0.04%
2022/06/06	0	0.00	39	26.01	26.00	-39	4,776	-0.82%
2022/06/02	12	25.65	2	25.65	25.65	10	4,916	0.20%
2022/06/01	8.1	25.96	27	26.00	25.75	-18.9	5,046	-0.37%
2022/05/31	11	25.73	25	25.76	25.50	-14	5,219	-0.27%
2022/05/30	0	0.00	13	25.80	25.75	-13	5,806	-0.22%
2022/05/27	1	25.45	5	25.35	25.30	-4	6,241	-0.06%
2022/05/26	27	25.39	9	25.74	25.25	18	6,344	0.28%
2022/05/25	3	25.43	28	25.55	25.65	-25	6,354	-0.39%
2022/05/24	115	25.19	2	25.28	24.90	113	6,374	1.77%	大買/鉅額交易
2022/05/23	25.1	25.54	10.2	25.69	25.50	14.9	6,346	0.23%
2022/05/20	4.4	26.13	24.3	26.15	26.15	-19.9	6,359	-0.31%
2022/05/19	8	25.48	22	25.78	26.05	-14	6,390	-0.22%
2022/05/18	2	25.90	40	25.87	26.00	-38	6,387	-0.59%
2022/05/17	31	25.45	62	25.29	25.35	-31	6,376	-0.49%
2022/05/16	4	24.63	102	24.59	24.65	-98	6,344	-1.54%	大賣/
2022/05/13	44.6	23.79	83	23.94	24.00	-38.4	6,361	-0.60%
2022/05/12	47.1	23.48	142.3	23.47	23.50	-95.2	6,452	-1.47%	大賣/
2022/05/11	138.8	23.80	56	23.84	23.90	82.8	6,429	1.29%	大買/
2022/05/10	185.1	24.06	176	24.19	24.45	9.1	6,381	0.14%	大買/大賣/
2022/05/09	333.1	25.26	275	25.11	24.55	58.1	6,286	0.92%	大買/大賣/
2022/05/06	212.6	27.06	353	27.13	27.05	-140.4	6,097	-2.30%	大買/大賣/鉅額交易
2022/05/05	29	29.09	15.1	29.17	29.00	13.9	5,944	0.23%
2022/05/04	10	28.82	6	28.83	28.85	4	5,999	0.07%
2022/05/03	42.1	28.56	22	28.65	28.75	20.1	6,064	0.33%
2022/04/29	31.1	29.04	17	28.94	28.95	14.1	6,120	0.23%
2022/04/28	16.1	28.87	107	28.35	28.95	-90.9	6,169	-1.47%	大賣/
2022/04/27	88.5	27.68	32	27.63	27.70	56.5	6,091	0.93%
2022/04/26	26.8	28.45	10	28.45	28.40	16.8	6,176	0.27%
2022/04/25	57.8	28.94	11.1	29.20	28.75	46.7	6,183	0.76%
2022/04/22	57.7	29.60	63.3	29.73	29.85	-5.6	6,157	-0.09%
2022/04/21	45	29.24	35.1	29.23	29.45	10	6,161	0.16%
2022/04/20	61.2	28.57	73	28.60	28.65	-11.8	6,124	-0.19%
2022/04/19	11	28.68	39	28.77	28.75	-28	6,147	-0.46%
2022/04/18	87.2	28.61	85	28.61	28.40	2.2	6,317	0.03%
2022/04/15	43	28.99	17	28.99	28.95	26	6,379	0.41%
2022/04/14	7.2	28.99	4	28.99	28.95	3.2	6,809	0.05%
2022/04/13	88.2	28.36	23.1	28.62	28.80	65.1	6,888	0.95%
2022/04/12	30.2	27.92	23	27.85	27.80	7.2	6,890	0.10%
2022/04/11	42.7	28.46	11	28.30	28.30	31.7	6,869	0.46%
2022/04/08	1.1	29.06	15	29.06	29.15	-13.9	6,842	-0.20%
2022/04/07	23.1	29.33	9	29.36	29.05	14.1	6,870	0.20%
2022/04/06	20.3	29.72	5	29.80	29.65	15.3	6,909	0.22%
2022/04/01	24.9	29.86	11	29.93	30.00	13.9	6,930	0.20%
2022/03/31	0	0.00	12	30.24	30.10	-12	6,932	-0.17%
2022/03/30	31	29.95	16	30.06	30.00	15	6,948	0.22%
2022/03/29	48.1	29.90	82	29.86	29.85	-33.9	6,917	-0.49%
2022/03/28	48.1	29.86	39	30.09	30.20	9.1	6,913	0.13%
2022/03/25	22	30.60	60	30.53	30.40	-38	6,893	-0.55%
2022/03/24	47.2	30.13	220	30.23	30.20	-172.8	6,796	-2.54%	大賣/鉅額交易
2022/03/23	239.2	30.07	34.1	30.17	30.20	205.1	6,799	3.02%	大買/鉅額交易
2022/03/22	15	30.13	10	30.16	30.20	5	6,782	0.07%
2022/03/21	26	30.04	35	29.78	29.95	-9	6,717	-0.13%
2022/03/18	33.2	29.03	112	29.18	29.00	-78.8	6,681	-1.18%	大賣/
2022/03/17	107	28.66	79.2	28.67	28.90	27.8	6,660	0.42%	大買/
2022/03/16	61.1	28.21	12	28.16	28.20	49.1	6,651	0.74%
2022/03/15	36.6	28.47	10	28.45	28.40	26.6	6,657	0.40%
2022/03/14	30.3	28.70	35	28.82	28.85	-4.7	6,692	-0.07%
2022/03/11	57.1	28.71	23	28.97	28.55	34.1	6,705	0.51%
2022/03/10	12	28.49	32	28.59	28.50	-20	6,602	-0.30%
2022/03/09	59.3	28.05	59.3	27.98	28.00	0	6,603	0.00%
2022/03/08	178.1	28.49	89	28.71	28.05	89.1	6,583	1.35%	大買/
2022/03/07	112	30.12	84	29.94	29.65	28	6,537	0.43%	大買/
2022/03/04	126.4	30.65	53.1	30.74	30.50	73.4	6,564	1.12%	大買/
2022/03/03	417.2	31.76	299.1	31.79	31.45	118.1	6,548	1.80%	大買/大賣/鉅額交易
2022/03/02	152.2	30.50	294.2	30.58	31.05	-142	6,038	-2.35%	大買/大賣/鉅額交易
2022/03/01	4	29.17	48.1	29.32	29.70	-44.1	5,686	-0.78%
2022/02/25	59.1	28.38	81	28.54	28.40	-21.9	5,692	-0.39%
2022/02/24	107.7	28.83	128	28.72	28.45	-20.3	5,737	-0.35%	大買/大賣/
2022/02/23	86.3	29.28	12.4	29.31	29.30	73.9	5,798	1.27%
2022/02/22	87.3	29.41	31	29.59	29.10	56.3	5,841	0.96%
2022/02/21	15.8	29.64	101.1	29.73	29.75	-85.3	5,842	-1.46%	大賣/
2022/02/18	11.3	29.10	41	29.26	29.35	-29.7	5,858	-0.51%
2022/02/17	14	28.94	7	29.04	29.00	7	6,010	0.12%
2022/02/16	76.1	28.89	29.3	28.88	29.00	46.8	6,077	0.77%
2022/02/15	40.2	28.95	30.2	29.04	29.00	10	6,105	0.16%
2022/02/14	99	29.62	117	29.70	29.20	-18	6,166	-0.29%	大賣/
2022/02/11	42.3	29.28	7	29.43	29.20	35.3	6,342	0.56%
2022/02/10	26.1	29.44	58	29.36	29.45	-31.9	6,355	-0.50%
2022/02/09	23	29.23	17	29.22	29.45	6	6,392	0.09%
2022/02/08	10.5	29.13	9	29.10	29.20	1.5	6,392	0.02%
2022/02/07	27	28.49	42	28.46	28.75	-15	6,372	-0.24%
2022/01/26	5	27.43	45	27.54	27.55	-40	6,377	-0.63%
2022/01/25	109.2	27.38	13.4	27.27	27.20	95.8	6,429	1.49%	大買/
2022/01/24	70	27.80	56	27.89	27.85	14	6,458	0.22%
2022/01/21	78.5	28.33	61	28.47	28.10	17.5	6,530	0.27%
2022/01/20	21	28.67	19.1	28.72	28.60	1.9	6,595	0.03%
2022/01/19	118.8	29.10	99.4	29.10	28.65	19.4	6,694	0.29%	大買/
2022/01/18	85.1	28.79	23	28.89	28.70	62.1	6,689	0.93%
2022/01/17	60	28.61	34.1	28.65	28.90	25.9	6,772	0.38%
2022/01/14	62.2	28.80	39	28.80	28.75	23.2	6,950	0.33%
2022/01/13	8	29.33	10	29.43	29.35	-2	7,102	-0.03%
2022/01/12	59.2	29.16	10.1	29.11	29.10	49.1	7,191	0.68%
2022/01/11	114.6	29.56	29	29.57	29.30	85.6	7,293	1.17%	大買/
2022/01/10	47	30.19	31	30.18	30.20	16	7,483	0.21%
2022/01/07	288	31.45	242.3	31.39	30.80	45.7	7,688	0.59%	大買/大賣/
2022/01/06	68.9	30.28	32.7	30.42	30.25	36.2	7,697	0.47%
2022/01/05	35	30.64	25.2	30.61	30.60	9.9	8,095	0.12%
2022/01/04	59.1	30.88	4.1	30.88	30.85	55	8,689	0.63%
2022/01/03	14.1	31.38	1	31.35	31.20	13.1	9,127	0.14%
2021/12/30	81	31.82	24	31.70	31.55	57	9,556	0.60%
2021/12/29	26	31.66	25	31.72	31.90	1	10,138	0.01%
2021/12/28	14.5	31.15	27	31.24	31.35	-12.5	10,712	-0.12%
2021/12/27	23.3	31.04	8	31.04	31.00	15.2	11,127	0.14%
2021/12/24	45	31.35	17	31.49	31.20	28	11,950	0.23%
2021/12/23	0.3	31.15	15	31.15	31.25	-14.8	12,855	-0.11%
2021/12/22	16	31.13	33	31.26	31.05	-17	14,973	-0.11%
2021/12/21	20	30.91	12	31.04	31.05	8	16,225	0.05%
2021/12/20	25	30.98	29	31.12	31.00	-4	17,505	-0.02%
2021/12/17	41.1	30.93	8	30.95	30.80	33.1	18,740	0.18%
2021/12/16	40	30.95	21.1	30.90	30.90	18.9	19,854	0.10%
2021/12/15	33.1	31.00	16	30.94	31.05	17.1	20,506	0.08%
2021/12/14	46.2	31.28	37	31.59	31.10	9.2	21,861	0.04%
2021/12/13	62.5	31.54	3	31.67	31.45	59.5	23,383	0.25%
2021/12/10	41.2	31.60	7	31.74	31.50	34.2	23,910	0.14%
2021/12/09	60	32.12	65	32.19	32.05	-5	24,007	-0.02%
2021/12/08	87	32.45	86	32.48	32.45	1	24,107	0.00%
2021/12/07	15	32.08	22	32.18	32.10	-7	24,142	-0.03%
2021/12/06	10	31.70	22	31.59	31.65	-12	24,095	-0.05%
2021/12/03	23	31.93	32	31.95	31.85	-9	24,149	-0.04%
2021/12/02	104.1	31.38	107	31.38	31.35	-2.9	24,161	-0.01%	大買/大賣/
2021/12/01	67	31.62	35	31.75	31.95	32	24,094	0.13%
2021/11/30	78	31.52	79	31.86	31.40	-1	24,052	0.00%
2021/11/29	121.4	31.64	57	31.71	31.90	64.4	23,964	0.27%	大買/
2021/11/26	90.2	33.12	79	33.30	33.40	11.2	23,829	0.05%
2021/11/25	79	33.21	26	33.23	33.05	53	23,805	0.22%
2021/11/24	20.3	33.21	53.2	33.20	33.55	-32.9	23,765	-0.14%
2021/11/23	42.1	32.61	59.1	32.53	32.35	-17.1	23,794	-0.07%
2021/11/22	62.3	32.46	69.3	32.47	32.70	-7	23,762	-0.03%
2021/11/19	17	33.29	15	33.30	33.00	2	23,672	0.01%
2021/11/18	54.9	33.02	54	33.06	33.00	0.9	23,677	0.00%
2021/11/17	16	33.00	62.7	33.31	33.35	-46.6	23,672	-0.20%
2021/11/16	79.5	33.38	86	33.14	33.00	-6.5	23,674	-0.03%
2021/11/15	134.4	34.23	34	34.13	33.95	100.4	23,540	0.43%	大買/
2021/11/12	51	34.81	27	34.73	34.80	24	23,513	0.10%
2021/11/11	120.1	35.02	80	35.03	34.70	40.1	23,516	0.17%	大買/
2021/11/10	186.3	35.63	223.3	35.57	35.35	-37	23,511	-0.16%	大買/大賣/
2021/11/09	28.5	34.51	8	34.53	34.55	20.5	23,255	0.09%
2021/11/08	19	34.45	22	34.62	34.35	-3	23,225	-0.01%
2021/11/05	19.2	34.10	33	34.19	34.20	-13.8	23,213	-0.06%
2021/11/04	41.3	34.11	37	34.20	34.00	4.3	23,204	0.02%
2021/11/03	19	34.29	153	34.29	34.40	-134	23,181	-0.58%	大賣/鉅額交易
2021/11/02	154.4	34.08	139	34.13	33.75	15.4	23,168	0.07%	大買/大賣/
2021/11/01	121.3	34.42	38	34.57	34.45	83.3	23,137	0.36%	大買/
2021/10/29	153.3	34.45	291	34.31	34.40	-137.7	23,112	-0.60%	大買/大賣/鉅額交易
2021/10/28	213.4	34.74	69	34.92	34.60	144.4	23,013	0.63%	大買/鉅額交易
2021/10/27	237.5	35.15	165.1	35.33	35.40	72.4	22,954	0.32%	大買/大賣/
2021/10/26	183	35.54	119.3	35.64	35.40	63.7	22,876	0.28%	大買/大賣/
2021/10/25	150	36.11	104.2	36.25	36.25	45.9	22,792	0.20%	大買/大賣/
2021/10/22	204.5	36.45	100.1	36.24	36.00	104.4	22,749	0.46%	大買/鉅額交易
2021/10/21	121	37.59	222.4	37.68	37.45	-101.4	22,630	-0.45%	大買/大賣/鉅額交易
2021/10/20	97	37.07	172.2	37.08	37.00	-75.2	22,522	-0.33%	大賣/
2021/10/19	142.1	37.26	142	37.33	37.35	0.1	22,571	0.00%	大買/大賣/
2021/10/18	303.3	37.65	192	37.78	37.80	111.3	22,550	0.49%	大買/大賣/鉅額交易
2021/10/15	191	36.23	236.2	36.39	36.85	-45.2	22,358	-0.20%	大買/大賣/
2021/10/14	418.8	36.18	351.3	36.22	35.90	67.4	22,261	0.30%	大買/大賣/
2021/10/13	207.1	38.61	222	38.67	37.70	-14.9	21,920	-0.07%	大買/大賣/
2021/10/12	365.9	38.75	331.4	38.68	38.00	34.5	21,540	0.16%	大買/大賣/
2021/10/08	278.2	38.83	314	38.74	38.70	-35.9	21,009	-0.17%	大買/大賣/
2021/10/07	299.2	37.98	381.8	38.13	38.60	-82.6	20,791	-0.40%	大買/大賣/
2021/10/06	400.1	37.92	478	37.88	37.05	-77.9	20,704	-0.38%	大買/大賣/
2021/10/05	422.1	36.62	425	36.65	37.80	-3	20,263	-0.01%	大買/大賣/
2021/10/04	338.6	36.47	338.7	36.44	35.75	-0.2	19,806	0.00%	大買/大賣/
2021/10/01	480.5	37.79	571.5	37.82	36.85	-91	19,614	-0.46%	大買/大賣/
2021/09/30	718.9	38.95	551.4	38.76	37.70	167.6	19,341	0.87%	大買/大賣/鉅額交易
2021/09/29	1,796.3	41.22	1,884.3	41.32	39.90	-88.1	18,976	-0.46%	大買/大賣/
2021/09/28	876.3	40.65	1,052.6	40.65	41.20	-176.3	17,900	-0.99%	大買/大賣/鉅額交易
2021/09/27	849.8	40.21	859.2	40.21	39.70	-9.4	20,273	-0.05%	大買/大賣/
2021/09/24	932	38.85	860.5	38.91	38.95	71.5	20,095	0.36%	大買/大賣/
2021/09/23	1,017	37.52	973.3	37.52	37.90	43.7	19,214	0.23%	大買/大賣/
2021/09/22	258.2	36.09	548.4	36.25	36.45	-290.3	18,579	-1.56%	大買/大賣/鉅額交易
2021/09/17	1,057.4	36.57	1,056.3	36.41	35.65	1.2	18,086	0.01%	大買/大賣/
2021/09/16	727.9	36.41	1,102.8	36.44	37.15	-374.9	16,909	-2.22%	大買/大賣/鉅額交易
2021/09/15	564.9	34.67	386	34.64	34.00	178.9	15,636	1.14%	大買/大賣/鉅額交易
2021/09/14	68	33.84	44	33.84	34.00	24	15,398	0.16%
2021/09/13	102	33.87	79	33.74	34.00	23	15,526	0.15%	大買/
2021/09/10	70.1	32.67	160	32.97	33.10	-89.9	15,655	-0.57%	大賣/
2021/09/09	9.1	31.82	18	32.02	32.00	-9	15,754	-0.06%
2021/09/08	145	32.02	32	32.14	31.60	113	15,992	0.71%	大買/鉅額交易
2021/09/07	10.1	32.12	157	32.68	32.95	-146.9	16,689	-0.88%	大賣/鉅額交易
2021/09/06	29	31.95	21.1	32.01	31.80	8	16,738	0.05%
2021/09/03	77	32.48	51	32.47	32.35	26	16,864	0.15%
2021/09/02	52.1	32.20	25	32.17	32.00	27.1	17,089	0.16%
2021/09/01	23.2	32.78	11	32.66	32.65	12.2	17,361	0.07%
2021/08/31	12	32.91	20	32.94	32.95	-8	17,576	-0.05%
2021/08/30	37.5	32.77	15.1	32.81	32.55	22.4	17,926	0.12%
2021/08/27	99.5	32.59	97	32.57	32.75	2.5	18,213	0.01%
2021/08/26	22.1	31.57	15	31.65	31.70	7.1	19,025	0.04%
2021/08/25	38.2	31.59	35	31.42	31.35	3.2	20,738	0.02%
2021/08/24	22	31.22	20.2	31.45	31.15	1.8	21,035	0.01%
2021/08/23	23	30.75	30	30.89	30.85	-7	21,719	-0.03%
2021/08/20	42	30.02	29	29.98	30.05	13	22,028	0.06%
2021/08/19	21	30.75	22.2	30.66	30.55	-1.1	22,234	-0.01%
2021/08/18	12.1	30.09	68	30.60	31.25	-55.9	22,947	-0.24%
2021/08/17	19	30.73	61.4	30.85	30.15	-42.4	23,073	-0.18%
2021/08/16	52	30.85	36	30.80	30.50	16	23,202	0.07%
2021/08/13	23	32.54	27.4	32.31	32.10	-4.4	23,247	-0.02%
2021/08/12	8	33.01	33	33.21	33.30	-25	23,400	-0.11%
2021/08/11	25.1	32.67	34	32.71	32.50	-9	23,721	-0.04%
2021/08/10	74.1	33.54	41	33.72	33.25	33.1	23,915	0.14%
2021/08/09	37	33.66	28	33.78	33.70	9	24,186	0.04%
2021/08/06	38.1	34.07	30	34.18	33.85	8.1	24,524	0.03%
2021/08/05	63.2	33.81	41	33.81	33.70	22.2	24,927	0.09%
2021/08/04	11.1	34.03	31	34.10	34.00	-19.9	25,165	-0.08%
2021/08/03	22	33.46	44	33.52	33.50	-22	25,522	-0.09%
2021/08/02	33	33.51	22	33.32	33.75	11	25,844	0.04%
2021/07/30	56	32.89	55	33.02	32.75	1	26,439	0.00%
2021/07/29	31	32.63	26	32.67	32.75	5	26,948	0.02%
2021/07/28	27.2	32.01	248	32.03	32.10	-220.9	27,428	-0.81%	大賣/鉅額交易
2021/07/27	97	33.06	113	33.01	32.65	-16	28,122	-0.06%	大賣/
2021/07/26	98.1	34.52	25	34.50	34.25	73.1	29,395	0.25%
2021/07/23	81.2	34.88	148.3	34.77	34.95	-67.1	30,292	-0.22%	大賣/
2021/07/22	62.1	33.83	27.2	34.23	33.55	34.9	30,733	0.11%
2021/07/21	154.6	34.29	119	34.22	33.90	35.6	31,155	0.11%	大買/大賣/
2021/07/20	188.3	35.22	107.3	35.25	34.80	81	31,290	0.26%	大買/大賣/
2021/07/19	56.1	35.68	85	35.97	36.50	-28.9	31,526	-0.09%
2021/07/16	99.2	35.91	144.2	36.07	36.10	-44.9	32,416	-0.14%	大賣/
2021/07/15	237.4	35.42	206	35.35	36.25	31.3	33,050	0.09%	大買/大賣/
2021/07/14	126.1	34.73	168.1	34.89	35.05	-42	34,334	-0.12%	大買/大賣/
2021/07/13	337.2	35.70	251.2	35.32	35.00	86	34,887	0.25%	大買/大賣/
2021/07/12	296.3	37.19	255.5	36.81	36.55	40.8	35,710	0.11%	大買/大賣/
2021/07/09	100	37.11	346	37.12	37.00	-246	36,360	-0.68%	大賣/鉅額交易
2021/07/08	733.3	37.62	433	37.59	37.45	300.3	36,740	0.82%	大買/大賣/鉅額交易
2021/07/07	705	38.10	608.4	37.90	37.70	96.5	37,114	0.26%	大買/大賣/
2021/07/06	609.7	39.21	761.1	39.29	39.60	-151.4	36,992	-0.41%	大買/大賣/鉅額交易
2021/07/05	1,023.1	39.70	1,255	39.59	39.10	-231.9	36,582	-0.63%	大買/大賣/鉅額交易
2021/07/02	2,446.7	41.80	1,865.9	41.53	38.00	580.8	35,624	1.63%	大買/大賣/鉅額交易
2021/07/01	324	39.74	763.6	40.20	40.80	-439.6	32,131	-1.37%	大買/大賣/鉅額交易
2021/06/30	612.3	36.53	749.7	36.75	37.10	-137.4	31,205	-0.44%	大買/大賣/鉅額交易
2021/06/29	509.1	36.81	391	37.13	36.30	118.1	30,938	0.38%	大買/大賣/鉅額交易
2021/06/28	350.1	36.28	130	36.27	36.40	220.1	30,515	0.72%	大買/大賣/鉅額交易
2021/06/25	138	36.04	108.6	36.11	35.90	29.4	30,451	0.10%	大買/大賣/
2021/06/24	266	35.55	394	35.98	36.30	-128	30,419	-0.42%	大買/大賣/鉅額交易
2021/06/23	304.1	35.86	208.1	35.75	35.55	96	30,216	0.32%	大買/大賣/
2021/06/22	129	35.04	185.2	35.03	35.00	-56.2	29,952	-0.19%	大買/大賣/
2021/06/21	276.7	34.28	192.1	34.29	34.10	84.6	29,728	0.28%	大買/大賣/
2021/06/18	239.2	36.02	179	36.05	35.80	60.2	29,486	0.20%	大買/大賣/
2021/06/17	390.1	36.75	345	36.65	36.85	45.1	29,354	0.15%	大買/大賣/
2021/06/16	371.2	37.25	508.1	37.37	36.30	-136.9	29,221	-0.47%	大買/大賣/鉅額交易
2021/06/15	169.1	35.67	116.3	35.75	35.85	52.8	28,506	0.19%	大買/大賣/
2021/06/11	121.2	35.57	106.9	35.80	35.75	14.3	28,550	0.05%	大買/大賣/
2021/06/10	366	35.46	354.2	35.54	35.95	11.8	28,699	0.04%	大買/大賣/
2021/06/09	315	36.93	410	37.12	36.25	-95	28,751	-0.33%	大買/大賣/
2021/06/08	263.3	37.57	121.6	37.44	37.20	141.7	28,929	0.49%	大買/大賣/鉅額交易
2021/06/07	378.1	38.02	331.7	37.89	38.15	46.4	29,315	0.16%	大買/大賣/
2021/06/04	278.7	38.63	276.1	38.61	38.25	2.6	29,199	0.01%	大買/大賣/
2021/06/03	688.1	39.18	553.9	39.14	39.00	134.2	29,262	0.46%	大買/大賣/鉅額交易
2021/06/02	778.9	38.58	1,015.6	38.83	37.70	-236.7	28,922	-0.82%	大買/大賣/鉅額交易
2021/06/01	360.2	36.12	318.1	36.09	36.50	42.1	27,258	0.15%	大買/大賣/
2021/05/31	648	36.61	714.1	36.37	36.30	-66.1	27,050	-0.24%	大買/大賣/
2021/05/28	322	34.45	345.2	34.26	34.20	-23.1	26,387	-0.09%	大買/大賣/
2021/05/27	234.2	33.44	237.2	33.42	33.05	-3	26,125	-0.01%	大買/大賣/
2021/05/26	819.2	34.36	430	34.12	33.70	389.3	25,938	1.50%	大買/大賣/鉅額交易
2021/05/25	46	33.24	157.6	33.18	34.45	-111.6	25,343	-0.44%	大賣/鉅額交易
2021/05/24	288	31.63	121	31.65	31.35	167	25,296	0.66%	大買/大賣/鉅額交易
2021/05/21	109	30.92	153	31.31	31.55	-44	25,265	-0.17%	大買/大賣/
2021/05/20	138	31.09	113	31.18	30.40	25	25,212	0.10%	大買/大賣/
2021/05/19	330.5	31.53	190.2	31.58	31.60	140.3	25,136	0.56%	大買/大賣/鉅額交易
2021/05/18	123	30.30	124.1	30.14	30.90	-1.1	24,986	0.00%	大買/大賣/
2021/05/17	189.5	28.70	232.2	28.73	28.10	-42.7	24,875	-0.17%	大買/大賣/
2021/05/14	203.2	31.15	343	31.44	31.20	-139.8	24,620	-0.57%	大買/大賣/鉅額交易
2021/05/13	394.1	28.60	381	29.13	29.80	13.1	24,303	0.05%	大買/大賣/
2021/05/12	149.1	31.45	257.2	31.74	30.50	-108.1	23,917	-0.45%	大買/大賣/鉅額交易
2021/05/11	273	34.70	235.1	34.20	33.85	37.9	23,736	0.16%	大買/大賣/
2021/05/10	196.2	36.19	240	36.24	36.25	-43.8	23,436	-0.19%	大買/大賣/
2021/05/07	540.5	36.09	526.1	36.11	36.10	14.3	23,217	0.06%	大買/大賣/
2021/05/06	377.5	37.46	379	37.33	37.00	-1.5	22,688	-0.01%	大買/大賣/
2021/05/05	338.3	36.10	388.1	36.24	35.90	-49.8	22,513	-0.22%	大買/大賣/
2021/05/04	587.1	36.77	426.3	36.35	35.10	160.8	22,098	0.73%	大買/大賣/鉅額交易
2021/05/03	996.6	40.64	640	40.47	39.00	356.6	21,523	1.66%	大買/大賣/鉅額交易
2021/04/29	341	39.00	624.3	39.17	41.35	-283.3	20,315	-1.39%	大買/大賣/鉅額交易
2021/04/28	384.9	37.93	365	37.83	37.60	19.9	19,398	0.10%	大買/大賣/
2021/04/27	454	36.39	214	36.48	37.15	240	19,018	1.26%	大買/大賣/鉅額交易
2021/04/26	210	36.94	194	36.85	37.40	16	18,623	0.09%	大買/大賣/
2021/04/23	384.5	35.32	464.9	35.27	36.05	-80.4	18,461	-0.44%	大買/大賣/
2021/04/22	762.2	38.31	971.5	37.82	36.40	-209.3	18,361	-1.14%	大買/大賣/鉅額交易
2021/04/21	449.8	37.25	449.5	37.47	37.20	0.3	17,484	0.00%	大買/大賣/
2021/04/20	917.7	37.44	634.3	37.14	37.15	283.4	16,836	1.68%	大買/大賣/鉅額交易
2021/04/19	485.2	37.39	463	37.76	38.75	22.2	15,642	0.14%	大買/大賣/
2021/04/16	771.9	34.10	531.7	34.53	35.25	240.2	14,910	1.61%	大買/大賣/鉅額交易
2021/04/15	496.3	31.29	379.5	31.60	32.05	116.8	13,874	0.84%	大買/大賣/鉅額交易
2021/04/14	496.2	29.72	612.7	29.68	29.15	-116.5	13,338	-0.87%	大買/大賣/鉅額交易
2021/04/13	635.2	29.22	541.9	29.12	28.80	93.3	12,951	0.72%	大買/大賣/
2021/04/12	353	28.38	327.1	28.31	28.75	25.9	12,421	0.21%	大買/大賣/
2021/04/09	76.6	26.04	109	26.09	26.15	-32.4	12,234	-0.26%	大賣/
2021/04/08	48	25.59	130.5	25.63	25.65	-82.5	12,313	-0.67%	大賣/
2021/04/07	122.1	25.90	67.2	25.87	25.85	54.9	12,564	0.44%	大買/
2021/04/06	163.6	26.28	96.2	26.41	26.40	67.4	12,562	0.54%	大買/
2021/04/01	46	25.47	69	25.57	25.60	-23	12,538	-0.18%
2021/03/31	91.1	25.26	114	25.31	25.50	-22.9	12,650	-0.18%	大賣/
2021/03/30	116	25.08	68.1	25.11	25.20	47.9	12,840	0.37%	大買/
2021/03/29	51	24.79	189.3	24.79	24.95	-138.3	13,816	-1.00%	大賣/鉅額交易
2021/03/26	71	24.37	76.1	24.48	24.65	-5.1	15,252	-0.03%
2021/03/25	58.3	24.13	36	24.19	24.00	22.3	15,354	0.15%
2021/03/24	7.1	23.86	119.1	23.97	24.10	-112	15,359	-0.73%	大賣/鉅額交易
2021/03/23	93.3	23.87	115	23.95	23.80	-21.7	15,387	-0.14%	大賣/
2021/03/22	57.8	24.06	15	24.13	24.15	42.8	15,412	0.28%
2021/03/19	96.3	23.91	68.1	23.79	23.95	28.2	15,544	0.18%
2021/03/18	39.4	24.25	89.7	24.37	24.20	-50.3	15,626	-0.32%
2021/03/17	228	24.31	123.4	24.24	24.15	104.6	15,673	0.67%	大買/大賣/鉅額交易
2021/03/16	219.9	24.96	124	24.95	24.60	95.9	15,624	0.61%	大買/大賣/
2021/03/15	106	25.42	172.4	25.53	25.80	-66.4	15,413	-0.43%	大買/大賣/
2021/03/12	250.1	25.04	206.4	24.94	25.30	43.7	15,193	0.29%	大買/大賣/
2021/03/11	398	24.07	478.5	24.07	24.45	-80.5	15,074	-0.53%	大買/大賣/
2021/03/10	152	23.05	253	23.15	23.30	-101	14,761	-0.68%	大買/大賣/
2021/03/09	119.2	22.68	376.3	22.87	22.70	-257.1	14,550	-1.77%	大買/大賣/鉅額交易
2021/03/08	357.1	23.03	535.3	22.98	23.25	-178.2	14,315	-1.24%	大買/大賣/鉅額交易
2021/03/05	219.2	21.96	18.2	21.96	21.70	201	13,831	1.45%	大買/鉅額交易
2021/03/04	53	22.04	111	22.14	22.25	-58	13,912	-0.42%	大賣/
2021/03/03	9.1	21.83	201	21.90	22.15	-192	14,011	-1.37%	大賣/鉅額交易
2021/03/02	242	21.87	227	21.93	21.65	15	14,023	0.11%	大買/大賣/
2021/02/26	102.1	21.97	130	22.13	22.15	-27.9	14,132	-0.20%	大買/大賣/
2021/02/25	62	22.02	271.3	22.15	22.30	-209.3	14,487	-1.44%	大賣/鉅額交易
2021/02/24	222.2	22.01	108	22.13	21.65	114.2	14,774	0.77%	大買/大賣/鉅額交易
2021/02/23	51.2	22.28	189.2	22.15	22.25	-138	14,872	-0.93%	大賣/鉅額交易
2021/02/22	34.1	21.85	124	21.94	21.90	-89.9	14,791	-0.61%	大賣/
2021/02/19	135	21.81	59.6	21.75	21.90	75.4	14,809	0.51%	大買/
2021/02/18	85.9	21.76	64.1	21.93	21.75	21.8	14,865	0.15%
2021/02/17	83	21.11	78	21.36	21.50	5	15,052	0.03%
2021/02/05	21.6	20.74	9.5	20.86	20.70	12.1	15,126	0.08%
2021/02/04	62.1	20.88	99.5	20.96	20.80	-37.4	15,431	-0.24%
2021/02/03	89.9	20.95	159.2	20.91	21.05	-69.3	15,936	-0.43%	大賣/
2021/02/02	24.1	20.86	53	20.85	20.95	-28.9	16,066	-0.18%
2021/02/01	91	20.14	97	20.40	20.40	-6	16,283	-0.04%
2021/01/29	124.3	20.24	28	20.22	20.10	96.3	16,551	0.58%	大買/
2021/01/28	53	20.47	54	20.67	20.65	-1	16,527	-0.01%
2021/01/27	143.6	20.81	255.6	20.79	20.60	-112	16,551	-0.68%	大買/大賣/鉅額交易
2021/01/26	105	19.72	105	19.68	19.75	0	16,437	0.00%	大買/大賣/
2021/01/25	109.2	19.92	152.5	19.99	20.15	-43.3	16,467	-0.26%	大買/大賣/
2021/01/22	85.4	19.09	169.1	19.16	19.30	-83.7	16,400	-0.51%	大賣/
2021/01/21	44.1	18.83	65.1	18.76	18.70	-21	16,443	-0.13%
2021/01/20	194	18.92	336	18.79	18.65	-142	16,679	-0.85%	大買/大賣/鉅額交易
2021/01/19	167	19.92	90.3	19.89	19.70	76.7	16,937	0.45%	大買/
2021/01/18	277	20.02	142	19.94	20.00	135	17,350	0.78%	大買/大賣/鉅額交易
2021/01/15	306.4	20.53	384.1	20.45	20.70	-77.6	17,316	-0.45%	大買/大賣/
2021/01/14	81	21.31	182.1	21.27	21.20	-101.1	17,192	-0.59%	大賣/鉅額交易
2021/01/13	121.1	21.65	145.5	21.55	21.70	-24.4	17,145	-0.14%	大買/大賣/
2021/01/12	146	21.70	288	21.78	21.50	-142	17,124	-0.83%	大買/大賣/鉅額交易
2021/01/11	93	22.43	114	22.39	22.35	-21	16,962	-0.12%	大賣/
2021/01/08	127	22.33	34	22.28	22.25	93	17,133	0.54%	大買/
2021/01/07	273.6	22.79	199	22.80	22.60	74.6	17,083	0.44%	大買/大賣/
2021/01/06	263.1	22.45	173	22.29	22.05	90.1	16,947	0.53%	大買/大賣/
2021/01/05	177.1	22.67	116.6	22.70	22.70	60.5	17,181	0.35%	大買/大賣/
2021/01/04	344.6	22.95	240.4	22.99	22.95	104.2	17,103	0.61%	大買/大賣/鉅額交易
2020/12/31	357	22.48	406.1	22.42	22.60	-49.1	16,890	-0.29%	大買/大賣/
2020/12/30	322	22.35	247.3	22.44	22.15	74.7	16,704	0.45%	大買/大賣/
2020/12/29	143.2	22.01	260.5	22.00	21.95	-117.3	16,457	-0.71%	大買/大賣/鉅額交易
2020/12/28	215.7	21.90	92.5	21.94	22.00	123.2	16,379	0.75%	大買/鉅額交易
2020/12/25	166.1	21.81	235	21.96	21.90	-68.9	16,215	-0.42%	大買/大賣/
2020/12/24	258.2	21.53	344	21.68	21.90	-85.8	16,067	-0.53%	大買/大賣/
2020/12/23	1,228.5	21.88	748.6	21.68	21.00	480	15,843	3.03%	大買/大賣/鉅額交易
2020/12/22	950.8	22.09	1,412.7	22.41	21.45	-462	15,000	-3.08%	大買/大賣/鉅額交易
2020/12/21	262.1	20.41	610.9	20.68	20.75	-348.8	13,652	-2.56%	大買/大賣/鉅額交易
2020/12/18	160	20.27	162	20.23	20.30	-2	13,650	-0.01%	大買/大賣/
2020/12/17	262	20.46	84	20.57	20.40	178	13,776	1.29%	大買/鉅額交易
2020/12/16	152	20.57	175.2	20.65	20.65	-23.2	13,962	-0.17%	大買/大賣/
2020/12/15	251	20.65	254	20.76	20.55	-3	14,724	-0.02%	大買/大賣/
2020/12/14	170	20.60	225.7	20.73	20.65	-55.7	16,035	-0.35%	大買/大賣/
2020/12/11	64	20.34	154	20.36	20.25	-90	15,971	-0.56%	大賣/
2020/12/10	221.6	20.55	176.3	20.58	20.40	45.3	16,052	0.28%	大買/大賣/
2020/12/09	85.1	20.42	148	20.52	20.45	-62.9	16,208	-0.39%	大賣/
2020/12/08	193.5	20.59	192	20.64	20.50	1.5	16,748	0.01%	大買/大賣/
2020/12/07	553	20.94	432.8	20.86	20.65	120.2	17,595	0.68%	大買/大賣/鉅額交易
2020/12/04	191.3	20.44	513	20.51	20.65	-321.8	18,007	-1.79%	大買/大賣/鉅額交易
2020/12/03	110.4	19.95	262	19.92	19.85	-151.6	18,221	-0.83%	大買/大賣/鉅額交易
2020/12/02	186	19.84	80	19.94	19.75	106	18,883	0.56%	大買/鉅額交易
2020/12/01	71	19.84	219	19.84	20.20	-148	18,815	-0.79%	大賣/鉅額交易
2020/11/30	225.9	20.13	242.2	20.22	19.90	-16.3	18,901	-0.09%	大買/大賣/
2020/11/27	259	19.96	129	20.07	19.85	130	18,820	0.69%	大買/大賣/鉅額交易
2020/11/26	169.1	20.08	88	20.11	20.20	81.1	18,621	0.44%	大買/
2020/11/25	236.2	20.25	149	20.25	20.10	87.2	18,576	0.47%	大買/大賣/
2020/11/24	394.2	20.30	353	20.31	20.20	41.2	18,379	0.22%	大買/大賣/
2020/11/23	262	20.36	241.3	20.46	20.90	20.7	17,947	0.12%	大買/大賣/
2020/11/20	104	19.54	289	19.48	19.80	-185	17,494	-1.06%	大買/大賣/鉅額交易
2020/11/19	101.7	19.10	186	19.17	19.00	-84.3	17,286	-0.49%	大買/大賣/
2020/11/18	200	19.11	85	19.21	19.00	115	17,220	0.67%	大買/鉅額交易
2020/11/17	141	18.87	214.1	18.96	19.10	-73.1	17,149	-0.43%	大買/大賣/
2020/11/16	543	18.73	183.2	18.62	18.70	359.8	17,023	2.11%	大買/大賣/鉅額交易
2020/11/13	252	19.40	50	19.60	19.25	202	16,657	1.21%	大買/鉅額交易
2020/11/12	310.1	19.90	104.2	19.80	19.60	205.9	16,513	1.25%	大買/大賣/鉅額交易
2020/11/11	465	20.30	492.5	20.01	20.00	-27.5	16,366	-0.17%	大買/大賣/
2020/11/10	184	19.12	214	19.21	19.10	-30	15,820	-0.19%	大買/大賣/
2020/11/09	292	19.09	141.1	19.15	19.10	150.9	15,591	0.97%	大買/大賣/鉅額交易
2020/11/06	279	18.87	489.9	18.78	19.00	-210.9	15,226	-1.39%	大買/大賣/鉅額交易
2020/11/05	27	18.31	66.6	18.30	18.30	-39.6	14,840	-0.27%
2020/11/04	189	18.23	72	18.30	18.10	117	14,739	0.79%	大買/鉅額交易
2020/11/03	40	18.54	164.4	18.45	18.60	-124.4	14,574	-0.85%	大賣/鉅額交易
2020/11/02	35	17.84	109	17.97	17.95	-74	14,306	-0.52%	大賣/
2020/10/30	208	17.89	113	17.94	17.65	95	14,143	0.67%	大買/大賣/
2020/10/29	156	17.90	153	18.04	17.95	3	13,990	0.02%	大買/大賣/
2020/10/28	287.1	18.23	238	18.26	18.20	49.1	13,767	0.36%	大買/大賣/
2020/10/27	360	18.45	392.1	18.46	18.50	-32.1	13,405	-0.24%	大買/大賣/
2020/10/26	229.5	17.95	572.2	17.82	17.95	-342.7	12,908	-2.65%	大買/大賣/鉅額交易
2020/10/23	58.9	17.16	54	17.20	17.15	4.9	12,334	0.04%
2020/10/22	92	16.96	72.2	17.00	17.15	19.8	12,219	0.16%
2020/10/21	90	16.54	37	16.75	16.85	53	12,048	0.44%
2020/10/20	63	16.68	19	16.73	16.60	44	11,987	0.37%
2020/10/19	8	16.58	23	16.60	16.60	-15	11,907	-0.13%
2020/10/16	148	16.71	120	16.73	16.45	28	11,877	0.24%	大買/大賣/
2020/10/15	98	16.49	66	16.53	16.65	32	11,639	0.27%
2020/10/14	65	16.36	67	16.41	16.40	-2	11,511	-0.02%
2020/10/13	378	16.42	302.2	16.41	16.25	75.8	11,336	0.67%	大買/大賣/
2020/10/12	36	16.14	13	16.18	16.20	23	10,910	0.21%
2020/10/08	30	16.33	35	16.44	16.35	-5	10,878	-0.05%
2020/10/07	52	16.33	44.6	16.47	16.45	7.4	10,815	0.07%
2020/10/06	79	16.34	57	16.36	16.50	22	10,738	0.20%
2020/10/05	30	15.97	41.8	16.04	16.25	-11.8	10,644	-0.11%
2020/09/30	37	15.60	27	15.65	15.70	10	10,605	0.09%
2020/09/29	111	15.77	105	15.73	15.85	6	10,589	0.06%	大買/大賣/
2020/09/28	118	15.93	98	15.99	16.00	20	10,516	0.19%	大買/
2020/09/25	135	15.69	338	15.78	15.60	-203	10,431	-1.95%	大買/大賣/鉅額交易
2020/09/24	311	16.23	366	16.19	16.00	-55	10,168	-0.54%	大買/大賣/
2020/09/23	376	16.69	79	16.83	16.25	297	9,913	3.00%	大買/鉅額交易
2020/09/22	163	16.85	254	16.86	17.00	-91	9,673	-0.94%	大買/大賣/
2020/09/21	130.4	17.35	166.6	17.26	17.10	-36.2	9,469	-0.38%	大買/大賣/
2020/09/18	563	17.61	1,329.1	17.52	17.50	-766.1	9,205	-8.32%	大買/大賣/鉅額交易
2020/09/17	976	17.37	933.1	17.44	17.55	42.9	8,368	0.51%	大買/大賣/
2020/09/16	124	15.99	50	16.15	16.20	74	6,853	1.08%	大買/
2020/09/15	70	15.86	80	15.95	16.25	-10	6,847	-0.15%
2020/09/14	260	16.02	209	16.15	15.90	51	6,652	0.77%	大買/大賣/
2020/09/11	512	16.77	495.4	16.64	16.20	16.6	6,375	0.26%	大買/大賣/
2020/09/10	759	16.89	745.6	16.92	17.20	13.4	5,752	0.23%	大買/大賣/
2020/09/09	618	16.02	900	15.98	16.15	-282	4,808	-5.86%	大買/大賣/鉅額交易
2020/09/08	218	15.21	329.4	15.23	15.30	-111.4	4,004	-2.78%	大買/大賣/鉅額交易
2020/09/07	181	15.00	380.3	14.97	15.25	-199.3	3,496	-5.70%	大買/大賣/鉅額交易
2020/09/04	256	13.92	210	13.81	13.90	46	2,763	1.66%	大買/大賣/
2020/09/03	169	13.63	137	13.82	13.80	32	2,682	1.19%	大買/大賣/
2020/09/02	12	13.13	124	13.34	13.45	-112	2,510	-4.46%	大賣/鉅額交易
2020/09/01	21	13.06	24.6	13.09	13.10	-3.6	2,435	-0.15%
2020/08/31	88	13.08	69	13.09	13.00	19	2,447	0.78%
2020/08/28	1	12.95	15	12.93	12.90	-14	2,420	-0.58%
2020/08/27	37	12.84	0	0.00	12.80	37	2,448	1.51%
2020/08/26	61	12.87	41	12.94	12.85	20	2,433	0.82%
2020/08/25	22	12.88	40	12.99	12.95	-18	2,440	-0.74%
2020/08/24	39	12.72	16	12.72	12.70	23	2,423	0.95%
2020/08/21	47	12.57	7.3	12.67	12.75	39.7	2,403	1.65%
2020/08/20	112	12.40	6	12.48	12.35	106	2,368	4.48%	大買/鉅額交易
2020/08/19	24	12.95	90	12.91	12.90	-66	2,326	-2.84%
2020/08/18	116	13.09	86	13.07	13.10	30	2,292	1.31%	大買/
2020/08/17	83	13.11	127	13.07	13.35	-44	2,223	-1.98%	大賣/
2020/08/14	24	12.41	26	12.45	12.45	-2	2,021	-0.10%
2020/08/13	0.1	12.30	1	12.20	12.30	-1	2,028	-0.05%
2020/08/12	1	12.20	5	12.15	12.20	-4	2,117	-0.19%
2020/08/11	39	12.20	25	12.21	12.20	14	2,127	0.66%
2020/08/10	5	12.20	45	12.15	12.20	-40	2,124	-1.88%
2020/08/07	16	11.97	64.1	12.02	11.95	-48.1	2,110	-2.28%
2020/08/06	3	11.80	3	11.80	11.80	0	2,097	0.00%
2020/08/05	5	11.50	2	11.55	11.55	3	2,107	0.14%
2020/08/04	6	11.41	44	11.45	11.45	-38	2,117	-1.79%
2020/08/03	51	11.36	3	11.37	11.40	48	2,134	2.25%
2020/07/31	4	11.43	32	11.40	11.50	-28	2,149	-1.30%
2020/07/30	21	11.35	22	11.40	11.45	-1	2,188	-0.05%
2020/07/29	17	11.34	11	11.39	11.35	6	2,204	0.27%
2020/07/28	51	11.30	2	11.45	11.20	49	2,231	2.20%
2020/07/27	38	11.46	234	11.46	11.45	-196	2,272	-8.63%	大賣/鉅額交易
2020/07/24	39	11.83	12	11.75	11.80	27	2,258	1.20%
2020/07/23	11	12.14	11	12.10	12.10	0	2,251	0.00%
2020/07/22	19	12.54	1	12.55	12.55	18	2,282	0.79%
2020/07/21	18	12.48	88	12.46	12.55	-70	2,283	-3.07%
2020/07/20	7	12.50	6	12.48	12.55	1	2,331	0.04%
2020/07/17	48	12.58	0	0.00	12.50	48	2,338	2.05%
2020/07/16	80	12.70	7	12.70	12.70	73	2,377	3.07%
2020/07/15	212	12.65	26	12.58	12.65	186	2,366	7.86%	大買/鉅額交易
2020/07/14	3	12.40	14.2	12.49	12.40	-11.2	2,367	-0.47%
2020/07/13	10	12.46	20	12.47	12.50	-10	2,390	-0.42%
2020/07/10	8	12.38	132	12.41	12.30	-124	2,420	-5.12%	大賣/鉅額交易
2020/07/09	22	12.65	12.5	12.64	12.60	9.5	2,418	0.39%
2020/07/08	64	12.47	6.5	12.49	12.50	57.5	2,413	2.38%
2020/07/07	3	12.35	41	12.36	12.45	-38	2,404	-1.58%
2020/07/06	10	12.30	36	12.45	12.40	-26	2,404	-1.08%
2020/07/03	116	12.31	50	12.30	12.30	66	2,429	2.72%	大買/
2020/07/02	21	12.30	3	12.35	12.35	18	2,459	0.73%
2020/07/01	4	12.28	0	0.00	12.25	4	2,481	0.16%
2020/06/29	26	12.21	50	12.16	12.20	-24	2,509	-0.96%
2020/06/24	27	12.42	5	12.40	12.45	22	2,518	0.87%
2020/06/23	10	12.51	9	12.47	12.45	1	2,545	0.04%
2020/06/22	198	12.79	204.2	12.82	12.60	-6.2	2,547	-0.24%	大買/大賣/
2020/06/19	1	12.15	37	12.23	12.35	-36	2,472	-1.46%
2020/06/18	29	12.13	31	12.25	12.10	-2	2,506	-0.08%
2020/06/17	13	12.07	0	0.00	12.05	13	2,586	0.50%
2020/06/16	22	11.93	7	12.01	11.95	15	2,661	0.56%
2020/06/15	13	11.79	8	11.87	11.70	5	2,706	0.18%
2020/06/12	22	11.80	5	11.85	11.80	17	2,709	0.63%
2020/06/11	27	12.20	4	12.14	12.10	23	2,687	0.86%
2020/06/10	89	12.48	15	12.60	12.45	74	2,681	2.76%
2020/06/09	19	12.61	30	12.60	12.60	-11	2,721	-0.40%
2020/06/08	39	12.44	9	12.48	12.50	30	2,713	1.11%
2020/06/05	6	12.31	18	12.32	12.35	-12	2,686	-0.45%
2020/06/04	11	12.27	22.9	12.28	12.20	-11.9	2,662	-0.45%
2020/06/03	13	12.18	24.5	12.19	12.30	-11.5	2,663	-0.43%
2020/06/02	10.5	11.99	1.1	12.00	12.00	9.4	2,645	0.36%
2020/06/01	3	12.05	0	0.00	12.05	3	2,646	0.11%
2020/05/29	15	11.91	0	0.00	11.85	15	2,628	0.57%
2020/05/28	6	11.95	3	12.00	12.00	3	2,590	0.12%
2020/05/27	1	11.85	0	0.00	11.95	1	2,596	0.04%
2020/05/26	14	12.02	29	12.03	11.95	-15	2,603	-0.58%
2020/05/25	1.1	11.95	13	11.91	11.90	-11.9	2,594	-0.46%
2020/05/22	18	12.01	21	12.01	11.90	-3	2,597	-0.12%
2020/05/21	11	12.20	4	12.25	12.25	7	2,576	0.27%
2020/05/20	35	12.13	37	12.16	12.20	-2	2,554	-0.08%
2020/05/19	74	12.27	60	12.23	12.40	14	2,509	0.56%
2020/05/18	37	11.79	48	11.83	11.80	-11	2,409	-0.46%
2020/05/15	28	11.83	4	11.80	11.85	24	2,397	1.00%
2020/05/14	39	11.89	11	11.89	11.85	28	2,390	1.17%
2020/05/13	52	11.90	23	11.98	12.05	29	2,390	1.21%
2020/05/12	20	11.99	6	11.98	12.05	14	2,380	0.59%
2020/05/11	3	12.20	35.1	12.17	12.15	-32.1	2,353	-1.36%
2020/05/08	20	12.21	4	12.20	12.15	16	2,336	0.68%
2020/05/07	19	12.16	5	12.22	12.25	14	2,322	0.60%
2020/05/06	36.1	12.34	25	12.26	12.25	11.1	2,309	0.48%
2020/05/05	19	12.14	9	12.20	12.20	10	2,280	0.44%
2020/05/04	30	12.12	26	12.12	12.15	4	2,268	0.18%
2020/04/30	3	12.43	41.1	12.39	12.45	-38.1	2,244	-1.70%
2020/04/29	29	12.02	14	12.02	12.10	15	2,217	0.68%
2020/04/28	16	11.93	13	12.01	11.95	3	2,210	0.14%
2020/04/27	17	12.00	12	12.02	12.05	5	2,235	0.22%
2020/04/24	21	11.84	107	11.90	11.80	-86	2,197	-3.91%	大賣/
2020/04/23	40	11.70	155	11.64	11.80	-115	2,168	-5.30%	大賣/鉅額交易
2020/04/22	15	10.93	33	10.84	11.00	-18	2,081	-0.86%
2020/04/21	53	10.96	2	10.93	10.85	51	2,070	2.46%
2020/04/20	3	11.30	17	11.41	11.40	-14	2,023	-0.69%
2020/04/17	8	11.46	88	11.45	11.45	-80	2,022	-3.96%
2020/04/16	0	0.00	13	11.32	11.30	-13	1,987	-0.65%
2020/04/15	16	11.35	118	11.45	11.45	-102	1,974	-5.17%	大賣/鉅額交易
2020/04/14	21	11.15	11	11.25	11.30	10	1,957	0.51%
2020/04/13	5	11.11	25	11.19	11.10	-20	1,947	-1.03%
2020/04/10	6	10.88	25	10.79	10.95	-19	1,922	-0.99%
2020/04/09	5	10.67	10	10.65	10.75	-5	1,925	-0.26%
2020/04/08	14	10.36	35	10.53	10.65	-21	1,908	-1.10%
2020/04/07	5	10.15	18	10.27	10.30	-13	1,874	-0.69%
2020/04/01	14	10.04	12	10.04	10.10	2	1,822	0.11%
2020/03/31	55	10.03	1	9.96	10.05	54	1,818	2.97%
2020/03/30	8	9.56	16	9.76	9.93	-8	1,816	-0.44%
2020/03/27	27	9.66	17	9.72	9.70	10	1,795	0.56%
2020/03/26	31	9.60	32	9.57	9.55	-1	1,782	-0.06%
2020/03/25	47	9.57	20.1	9.54	9.70	26.9	1,788	1.50%
2020/03/24	10	8.90	107	8.72	8.90	-97	1,767	-5.49%	大賣/
2020/03/23	105	8.29	180	8.33	8.25	-75	1,763	-4.25%	大買/大賣/
2020/03/20	158	8.68	19	8.81	8.73	139	1,761	7.89%	大買/鉅額交易
2020/03/19	21	8.87	43	8.62	8.55	-22	1,720	-1.28%
2020/03/18	46	9.67	25.1	9.58	9.50	20.9	1,682	1.24%
2020/03/17	64	9.67	6	9.69	9.64	58	1,739	3.33%
2020/03/16	68	10.12	13	10.05	10.00	55	1,754	3.13%
2020/03/13	48	9.98	144	9.94	10.45	-96	1,793	-5.35%	大賣/
2020/03/12	82	11.14	44	11.25	10.75	38	1,721	2.21%
2020/03/11	87	11.53	1	11.60	11.50	86	1,676	5.13%
2020/03/10	7	11.46	16	11.49	11.60	-9	1,664	-0.54%
2020/03/09	59	11.75	27	11.85	11.65	32	1,639	1.95%
2020/03/06	21	12.23	5	12.30	12.10	16	1,595	1.00%
2020/03/05	10	12.15	2	12.20	12.25	8	1,569	0.51%
2020/03/04	7	11.98	10	12.00	12.05	-3	1,570	-0.19%
2020/03/03	14.2	12.00	0	0.00	12.00	14.2	1,607	0.88%
2020/03/02	0.1	11.90	5	11.90	11.90	-4.9	1,608	-0.31%
2020/02/27	63	11.99	1	12.15	11.95	62	1,613	3.84%
2020/02/26	9	12.09	6	12.14	12.15	3	1,593	0.19%
2020/02/25	59	12.09	0	0.00	12.15	59	1,583	3.72%
2020/02/24	60	12.16	1	12.20	12.25	59	1,582	3.73%
2020/02/21	50	12.45	0	0.00	12.40	50	1,591	3.14%
2020/02/19	10	12.35	3	12.40	12.45	7	1,616	0.43%
2020/02/18	5	12.20	1	12.25	12.25	4	1,629	0.25%
2020/02/17	2	12.18	5	12.25	12.25	-3	1,674	-0.18%
2020/02/14	11	12.29	0	0.00	12.25	11	1,678	0.66%
2020/02/13	74	12.40	1	12.40	12.35	73	1,688	4.32%
2020/02/12	10	12.35	10	12.36	12.35	0	1,723	0.00%
2020/02/11	2	12.25	5	12.35	12.35	-3	1,771	-0.17%
2020/02/10	56	12.21	5	12.25	12.25	51	1,855	2.75%
2020/02/07	40	12.27	5	12.50	12.35	35	1,931	1.81%
2020/02/06	0	0.00	26	12.50	12.55	-26	1,985	-1.31%
2020/02/05	2.2	12.38	1	12.35	12.35	1.2	2,088	0.06%
2020/02/04	15	12.30	5	12.45	12.45	10	2,136	0.47%
2020/02/03	63.6	12.20	15.5	12.43	12.30	48.1	2,168	2.22%
2020/01/31	34	12.44	12	12.60	12.55	22	2,162	1.02%
2020/01/30	323	12.87	53	12.71	12.55	270	2,176	12.41%	大買/鉅額交易
2020/01/20	16	13.61	2	13.60	13.60	14	2,156	0.65%
2020/01/17	16	13.60	5.1	13.65	13.70	10.9	2,155	0.50%
2020/01/16	5	13.67	0	0.00	13.65	5	2,160	0.23%
2020/01/15	15	13.80	0	0.00	13.75	15	2,157	0.70%
2020/01/14	12	13.81	1	13.80	13.90	11	2,153	0.51%
2020/01/13	32	13.77	0	0.00	13.80	32	2,154	1.49%
2020/01/10	17	13.75	4	13.74	13.80	13	2,180	0.60%
2020/01/09	10	13.80	20	13.80	13.85	-10	2,182	-0.46%
2020/01/08	45	13.81	21	13.80	13.70	24	2,182	1.10%
2020/01/07	14	13.97	1	14.10	14.00	13	2,160	0.60%
2020/01/06	9.2	14.09	4	14.06	14.10	5.2	2,146	0.24%
2020/01/03	0	0.00	13	14.03	14.05	-13	2,119	-0.61%
2020/01/02	13	13.99	6.1	13.92	14.00	6.9	2,107	0.33%
2019/12/31	7	13.84	2	13.85	13.85	5	2,096	0.24%
2019/12/30	7	13.91	105	13.85	13.95	-98	2,091	-4.69%	大賣/
2019/12/27	18	13.97	5	14.00	14.00	13	2,082	0.62%
2019/12/26	13	13.87	6	13.92	13.95	7	2,080	0.34%
2019/12/25	34	13.88	4	13.90	13.90	30	2,087	1.44%
2019/12/24	2	14.00	2	14.05	14.00	0	2,092	0.00%
2019/12/23	39	14.05	23	14.02	13.95	16	2,102	0.76%
2019/12/20	31	14.12	9.2	14.10	14.20	21.8	2,100	1.04%
2019/12/19	69	14.30	73	14.27	14.25	-4	2,079	-0.19%
2019/12/18	88	14.49	51	14.52	14.50	37	2,049	1.81%
2019/12/17	57	14.36	55.5	14.42	14.50	1.6	2,011	0.08%
2019/12/16	12	14.18	22.4	14.19	14.25	-10.4	1,936	-0.53%
2019/12/13	32	14.02	16	14.03	14.05	16	1,923	0.83%
2019/12/12	130	14.12	90	14.10	14.05	40	1,941	2.06%	大買/
2019/12/11	30	13.99	8	13.97	13.95	22	2,083	1.06%
2019/12/10	17.9	13.87	22	13.83	13.95	-4.1	2,068	-0.20%
2019/12/09	20	13.60	15	13.57	13.60	5	2,023	0.25%
2019/12/06	10	13.55	4	13.56	13.60	6	2,023	0.30%
2019/12/05	5.1	13.60	0	0.00	13.55	5.1	2,030	0.25%
2019/12/03	1	13.55	4	13.60	13.65	-3	2,090	-0.14%
2019/12/02	0	0.00	19	13.67	13.65	-19	2,117	-0.90%
2019/11/29	0	0.00	9	13.69	13.70	-9	2,127	-0.42%
2019/11/28	12.6	13.60	8	13.70	13.70	4.6	2,145	0.22%
2019/11/27	5	13.52	3	13.55	13.60	2	2,129	0.09%
2019/11/26	7	13.50	3	13.48	13.50	4	2,134	0.19%
2019/11/25	82	13.32	1	13.35	13.35	81	2,119	3.82%
2019/11/22	63	13.40	5	13.40	13.40	58	2,144	2.70%
2019/11/21	45	13.40	0	0.00	13.45	45	2,191	2.05%
2019/11/20	42	13.40	13	13.40	13.60	29	2,232	1.30%
2019/11/19	63	13.45	3.1	13.50	13.50	59.9	2,226	2.69%
2019/11/18	60	13.60	3	13.60	13.65	57	2,211	2.58%
2019/11/15	10	13.40	6	13.56	13.60	4	2,246	0.18%
2019/11/14	88	13.40	33	13.42	13.30	55	2,290	2.40%
2019/11/13	37	13.60	12	13.65	13.65	25	2,259	1.11%
2019/11/12	12	13.66	32	13.73	13.75	-20	2,274	-0.88%
2019/11/11	56	13.60	124	13.74	13.55	-68	2,256	-3.01%	大賣/
2019/11/08	31.4	13.94	16	14.00	14.00	15.4	2,220	0.70%
2019/11/07	14.1	14.10	14	14.10	14.25	0.1	2,168	0.00%
2019/11/06	46	13.81	43	13.96	14.00	3	2,083	0.14%
2019/11/05	59	13.82	62	13.84	13.90	-3	2,008	-0.15%
2019/11/04	40	13.84	28.4	13.91	13.90	11.6	1,954	0.59%
2019/11/01	29	13.50	7	13.47	13.60	22	1,857	1.18%
2019/10/31	12	13.30	33	13.34	13.40	-21	1,818	-1.15%
2019/10/30	42	13.20	2	13.20	13.25	40	1,781	2.25%
2019/10/29	22	13.17	19	13.17	13.20	3	1,765	0.17%
2019/10/28	0	0.00	5	12.90	13.15	-5	1,735	-0.29%
2019/10/25	11	12.89	3	12.85	12.95	8	1,724	0.46%
2019/10/24	7	12.89	2.1	12.95	13.00	4.9	1,725	0.28%
2019/10/23	1	12.80	0.1	12.75	12.75	0.9	1,708	0.05%
2019/10/22	29	12.80	0	0.00	12.80	29	1,720	1.69%
2019/10/21	10	12.70	9	12.73	12.80	1	1,738	0.06%
2019/10/18	71	12.71	10	13.00	12.55	61	1,739	3.51%
2019/10/17	9	12.98	6	13.02	13.05	3	1,708	0.18%
2019/10/16	12	12.75	15	12.83	12.95	-3	1,710	-0.18%
2019/10/15	50	12.70	10	12.70	12.70	40	1,713	2.33%
2019/10/14	40	12.71	0	0.00	12.70	40	1,716	2.33%
2019/10/09	1	12.80	0	0.00	12.70	1	1,713	0.06%
2019/10/08	0	0.00	5	12.80	12.80	-5	1,715	-0.29%
2019/10/07	8	12.63	22	12.69	12.70	-14	1,704	-0.82%
2019/10/04	1.2	12.66	0	0.00	12.70	1.2	1,706	0.07%
2019/10/03	30	12.65	5	12.70	12.75	25	1,698	1.47%
2019/10/02	0	0.00	45.1	12.77	12.80	-45.1	1,701	-2.65%
2019/10/01	11	12.85	9	12.88	12.85	2	1,705	0.12%
2019/09/27	7	12.98	2	13.00	12.90	5	1,690	0.30%
2019/09/26	0	0.00	2	13.23	13.25	-2	1,678	-0.12%
2019/09/25	0	0.00	18.6	13.02	13.15	-18.6	1,674	-1.11%
2019/09/23	3	13.10	7	13.04	13.10	-4	1,643	-0.24%
2019/09/20	8	13.09	8	13.08	13.15	0	1,630	0.00%
2019/09/19	28	13.06	34	13.02	13.10	-6	1,623	-0.37%
2019/09/18	16	13.17	31	13.36	13.20	-15	1,597	-0.94%
2019/09/17	27	13.44	38	13.60	13.45	-11	1,555	-0.71%
2019/09/16	118	13.82	153	13.79	13.55	-35	1,520	-2.30%	大買/大賣/
2019/09/12	2	13.05	11.1	12.95	13.10	-9.1	1,298	-0.70%
2019/09/11	1.8	12.85	20	12.90	12.90	-18.2	1,273	-1.43%
2019/09/10	0.2	12.90	6	12.91	12.95	-5.8	1,255	-0.46%
2019/09/09	20	12.88	45	12.88	12.90	-25	1,246	-2.01%
2019/09/06	47.1	12.92	22	12.85	12.80	25.1	1,234	2.03%
2019/09/05	21	13.05	8	13.10	13.05	13	1,186	1.10%
2019/09/04	1	13.00	19	12.94	13.00	-18	1,164	-1.55%
2019/09/03	27.3	12.84	99	12.85	12.75	-71.7	1,132	-6.34%
2019/09/02	3	12.85	116	12.73	12.85	-113	1,115	-10.13%	大賣/鉅額交易
2019/08/30	20	12.55	2	12.65	12.65	18	1,083	1.66%
2019/08/29	5	12.50	5	12.60	12.55	0	1,057	0.00%
2019/08/28	2.2	12.45	0	0.00	12.50	2.2	1,046	0.21%
2019/08/27	36	12.62	41	12.60	12.55	-5	1,038	-0.49%
2019/08/26	97.1	12.58	36	12.59	12.60	61.1	1,018	6.00%
2019/08/23	21	12.41	23	12.45	12.60	-2	970	-0.21%
2019/08/22	20	12.25	20	12.30	12.30	0	953	0.00%
2019/08/21	6	12.22	20	12.26	12.25	-14	972	-1.44%
2019/08/20	11.2	12.25	34	12.27	12.35	-22.8	972	-2.34%
2019/08/19	64	12.20	52	12.22	12.35	12	933	1.29%
2019/08/16	10	11.93	10	12.00	12.05	0	872	0.00%
2019/08/15	17	11.68	24	11.72	11.80	-7	853	-0.82%
2019/08/14	5	11.55	6	11.55	11.50	-1	835	-0.12%
2019/08/13	11	11.50	5	11.55	11.45	6	835	0.72%
2019/08/12	1.1	11.60	0	0.00	11.65	1.1	834	0.13%
2019/08/08	10	11.60	0	0.00	11.70	10	836	1.20%
2019/08/07	5	11.65	1	11.65	11.55	4	841	0.48%
2019/08/06	15.1	11.52	26	11.58	11.55	-10.9	837	-1.30%
2019/08/05	26.2	11.68	3	11.85	11.70	23.2	839	2.76%
2019/08/02	30	11.90	38	11.89	11.90	-8	827	-0.97%
2019/08/01	15	11.94	10	11.95	11.95	5	825	0.61%
2019/07/30	5	12.00	0	0.00	12.05	5	811	0.62%
2019/07/29	5	12.08	11	12.07	12.10	-6	817	-0.73%
2019/07/26	14	11.90	5	11.94	11.95	9	801	1.13%
2019/07/25	9	11.84	10	11.85	11.80	-1	797	-0.13%
2019/07/24	0	0.00	5	12.08	12.05	-5	795	-0.63%
2019/07/23	7	12.03	33	12.05	12.10	-26	778	-3.34%
2019/07/22	29	12.12	1	12.10	12.10	28	765	3.66%
2019/07/19	36	12.15	0	0.00	12.15	36	763	4.72%
2019/07/18	12	12.15	0	0.00	12.15	12	779	1.54%
2019/07/17	5	12.10	17.3	12.16	12.15	-12.3	774	-1.58%
2019/07/16	1	12.05	7	12.05	12.10	-6	762	-0.79%
2019/07/15	1	12.05	0	0.00	12.05	1	759	0.13%
2019/07/12	3	12.05	5	12.10	12.05	-2	777	-0.26%
2019/07/11	13	12.03	0	0.00	12.05	13	787	1.65%
2019/07/10	16	12.03	1	12.05	12.05	15	788	1.90%
2019/07/09	3	12.00	5	12.08	12.05	-2	796	-0.25%
2019/07/08	14	12.00	13	12.10	12.05	1	798	0.13%
2019/07/03	0	0.00	14.1	12.10	12.05	-14.1	806	-1.75%
2019/07/02	0	0.00	6	12.02	12.05	-6	797	-0.75%
2019/07/01	13	11.90	10	11.94	11.90	3	789	0.38%
2019/06/27	13	11.80	6	11.80	11.80	7	793	0.88%
2019/06/26	8	11.76	10	11.78	11.75	-2	791	-0.25%
2019/06/25	15	11.75	7	11.77	11.75	8	795	1.01%
2019/06/24	3	11.70	4	11.75	11.80	-1	796	-0.13%
2019/06/21	7	11.71	3	11.90	11.65	4	789	0.51%
2019/06/20	3	11.80	4	11.90	11.80	-1	771	-0.13%
2019/06/19	5	11.75	7	11.81	11.80	-2	772	-0.26%
2019/06/18	1	11.70	0	0.00	11.75	1	777	0.13%
2019/06/17	10	11.75	0	0.00	11.80	10	783	1.28%
2019/06/14	4	11.71	6	11.80	11.75	-2	788	-0.25%
2019/06/13	11	11.70	0	0.00	11.70	11	788	1.39%
2019/06/12	5	11.70	10	11.65	11.75	-5	799	-0.63%
2019/06/11	1	11.75	0	0.00	11.75	1	808	0.12%
2019/06/10	9.1	11.70	10	11.70	11.70	-0.9	819	-0.11%
2019/06/06	3	11.85	31	11.80	11.80	-28	813	-3.44%
2019/06/05	20	11.90	0	0.00	11.90	20	826	2.42%
2019/06/04	5	11.85	5	11.90	11.85	0	823	0.00%
2019/06/03	16	11.91	21	11.92	11.90	-5	832	-0.60%
2019/05/31	24	11.98	55	11.96	12.00	-31	832	-3.72%
2019/05/30	15	11.96	13	12.03	11.95	2	817	0.24%
2019/05/29	13	12.08	30	12.08	12.00	-17	828	-2.05%
2019/05/28	4	11.81	29	12.13	12.35	-25	798	-3.13%
2019/05/27	20	11.80	4	11.90	11.90	16	777	2.06%
2019/05/24	3	11.78	10	11.80	11.80	-7	774	-0.90%
2019/05/23	3	11.80	13	11.85	11.85	-10	773	-1.29%
2019/05/22	0	0.00	4	11.95	11.95	-4	787	-0.51%
2019/05/21	10	11.80	24	11.84	11.90	-14	800	-1.75%
2019/05/17	5	11.80	4	11.80	11.70	1	807	0.12%
2019/05/16	0	0.00	13	11.85	11.75	-13	811	-1.60%
2019/05/15	30	11.79	5	11.75	11.75	25	825	3.03%
2019/05/14	7	11.49	1	11.55	11.50	6	853	0.70%
2019/05/13	9	11.64	0	0.00	11.60	9	863	1.04%
2019/05/10	23	11.71	1	11.75	11.75	22	864	2.55%
2019/05/09	2	11.78	28	11.75	11.75	-26	855	-3.04%
2019/05/08	3	11.75	0	0.00	11.75	3	840	0.36%
2019/05/07	0	0.00	2	11.90	11.80	-2	840	-0.24%
2019/05/06	5	11.78	32	11.75	11.75	-27	841	-3.21%
2019/05/03	9	11.89	0	0.00	11.90	9	835	1.08%
2019/05/02	2	11.95	0	0.00	11.95	2	830	0.24%
2019/04/29	9	11.93	0	0.00	11.90	9	830	1.09%
2019/04/26	0	0.00	11	11.95	11.95	-11	831	-1.32%
2019/04/25	7	11.95	5	12.00	12.00	2	831	0.24%
2019/04/24	15	11.95	66	12.03	12.00	-51	830	-6.14%
2019/04/23	5	11.89	14	11.95	11.95	-9	814	-1.10%
2019/04/22	22	11.95	4	11.95	11.95	18	809	2.22%
2019/04/19	64	11.90	6.4	11.90	11.95	57.6	805	7.15%
2019/04/18	8	11.95	5	11.89	11.85	3	807	0.37%
2019/04/17	33	12.00	20	12.00	12.00	13	796	1.63%
2019/04/16	2	12.05	0	0.00	12.05	2	787	0.25%
2019/04/15	13	12.00	5.5	12.01	12.05	7.5	788	0.95%
2019/04/12	6.6	12.00	0	0.00	11.95	6.6	779	0.85%
2019/04/11	8.4	11.99	0	0.00	12.00	8.4	785	1.08%
2019/04/10	2	11.95	22	11.95	12.00	-20	769	-2.60%
2019/04/09	8	11.95	1	11.95	12.00	7	763	0.92%
2019/04/08	8	11.95	0	0.00	11.90	8	765	1.04%
2019/04/03	8	11.88	0	0.00	11.90	8	754	1.06%
2019/04/02	1	11.95	0	0.00	11.90	1	758	0.13%
2019/04/01	18	11.99	30	12.07	12.00	-12	750	-1.60%
2019/03/29	0	0.00	26	12.00	12.05	-26	739	-3.52%
2019/03/28	10	12.00	2.8	11.95	12.00	7.3	742	0.98%
2019/03/27	2	11.95	0	0.00	12.00	2	737	0.27%
2019/03/25	21	11.94	6	12.05	12.00	15	755	1.99%
2019/03/22	30	12.03	1	12.05	12.10	29	749	3.87%
2019/03/21	1.1	12.01	0	0.00	12.05	1.1	745	0.15%
2019/03/20	11.9	12.00	0	0.00	12.05	11.9	733	1.62%
2019/03/19	5	12.06	1	12.05	12.05	4	729	0.55%
2019/03/18	1	12.10	36	12.05	12.10	-35	723	-4.84%
2019/03/15	37	12.05	13	12.05	12.00	24	721	3.33%
2019/03/14	17	12.06	0	0.00	12.10	17	713	2.38%
2019/03/13	0.5	12.10	5	12.10	12.10	-4.5	717	-0.63%
2019/03/12	0.1	12.15	7	12.16	12.20	-6.9	730	-0.95%
2019/03/11	4	12.14	2	12.20	12.10	2	749	0.27%
2019/03/08	0	0.00	40	12.20	12.20	-40	758	-5.27%
2019/03/07	6	12.23	4	12.29	12.20	2	799	0.25%
2019/03/06	0	0.00	4	12.25	12.25	-4	798	-0.51%
2019/03/05	6	12.20	3	12.30	12.20	3	797	0.38%
2019/03/04	17	12.28	0	0.00	12.25	17	799	2.13%
2019/02/27	0.9	12.30	0	12.30	12.30	0.9	784	0.11%
2019/02/26	4	12.31	35	12.40	12.35	-31	782	-3.96%
2019/02/25	10	12.35	18	12.37	12.30	-8	771	-1.04%
2019/02/22	3	12.30	15	12.40	12.35	-12	774	-1.55%
2019/02/21	6	12.35	5	12.40	12.35	1	769	0.13%
2019/02/20	3	12.33	22	12.38	12.40	-19	754	-2.52%
2019/02/19	0	0.00	3	12.30	12.30	-3	750	-0.40%
2019/02/18	32	12.25	1	12.25	12.20	31	784	3.95%
2019/02/15	1.9	12.20	0	0.00	12.20	1.9	775	0.24%
2019/02/14	0	0.00	17	12.42	12.35	-17	769	-2.21%
2019/02/13	11	12.24	35	12.20	12.40	-24	753	-3.19%
2019/02/12	13	11.84	6	11.90	11.95	7	721	0.97%
2019/02/11	4	11.88	1	11.95	11.85	3	721	0.42%
2019/01/30	1	11.85	0.7	11.90	11.90	0.3	711	0.04%
2019/01/29	1	11.80	5	11.90	11.90	-4	739	-0.54%
2019/01/28	7	11.84	6.2	11.85	11.85	0.8	739	0.11%
2019/01/25	0	0.00	9	11.80	11.85	-9	744	-1.21%
2019/01/24	13	11.72	0	0.00	11.70	13	744	1.75%
2019/01/23	6	11.80	0	0.00	11.85	6	742	0.81%
2019/01/22	10	11.87	0	0.00	11.90	10	744	1.34%
2019/01/21	3	11.92	0	0.00	11.95	3	745	0.40%
2019/01/18	11	11.90	5	11.94	11.95	6	748	0.80%
2019/01/17	1	11.80	1	11.85	11.85	0	761	0.00%
2019/01/15	5	11.75	0	0.00	11.75	5	771	0.65%
2019/01/14	6	11.77	4	11.80	11.80	2	773	0.26%
2019/01/11	12	11.78	0.5	11.75	11.80	11.5	794	1.44%
2019/01/08	2	11.78	0	0.00	11.75	2	802	0.25%
2019/01/07	0	0.00	16	11.73	11.75	-16	813	-1.97%
2019/01/04	0	0.00	20.2	11.55	11.65	-20.2	821	-2.46%
2019/01/03	2	11.73	0	0.00	11.65	2	853	0.23%
2019/01/02	8	11.77	3	11.80	11.80	5	857	0.58%
2018/12/28	0.7	11.90	0	0.00	11.90	0.7	861	0.08%
2018/12/27	0	11.90	5	12.00	11.90	-5	884	-0.57%
2018/12/26	6	11.85	4	11.89	11.85	2	885	0.23%
2018/12/25	1	11.80	1	11.85	11.85	0	894	0.00%
2018/12/24	0	11.85	15	11.88	11.85	-15	889	-1.69%
2018/12/22	1	11.75	12	11.81	11.80	-11	891	-1.23%
2018/12/21	2	11.78	0	0.00	11.75	2	901	0.22%
2018/12/20	2	11.93	22	11.90	11.90	-20	905	-2.21%
2018/12/19	6	12.03	0	0.00	12.00	6	905	0.66%
2018/12/18	2	12.05	17	12.07	12.05	-15	926	-1.62%
2018/12/17	1	12.20	1	12.20	12.20	0	954	0.00%
2018/12/14	9	12.23	4	12.25	12.20	5	956	0.52%
2018/12/13	8	12.14	7	12.24	12.20	1	960	0.10%
2018/12/12	17	12.14	8.2	12.21	12.15	8.8	964	0.91%
2018/12/11	1	12.15	9	12.16	12.10	-8	963	-0.83%
2018/12/10	10	12.10	0	0.00	12.15	10	962	1.04%
2018/12/07	0	0.00	33	12.24	12.30	-33	971	-3.40%
2018/12/06	17	12.13	12	12.11	12.05	5	971	0.51%
2018/12/05	36	12.31	0	0.00	12.35	36	960	3.75%
2018/12/04	1	12.40	25	12.45	12.50	-24	961	-2.50%
2018/12/03	1	12.15	43.2	12.29	12.30	-42.2	949	-4.44%
2018/11/30	28	12.20	25.8	12.39	11.70	2.2	931	0.23%
2018/11/29	5	12.43	0	0.00	12.40	5	891	0.56%
2018/11/28	0	0.00	5	12.50	12.50	-5	880	-0.57%
2018/11/27	1	12.40	0	0.00	12.40	1	880	0.11%
2018/11/26	0	0.00	2	12.70	12.70	-2	877	-0.23%
2018/11/23	1	12.60	14	12.51	12.55	-13	879	-1.48%
2018/11/22	16	12.75	2.1	12.75	12.65	13.9	880	1.58%
2018/11/21	12	12.75	14	12.87	12.80	-2	885	-0.23%
2018/11/20	15	12.75	6	12.83	12.75	9	875	1.03%
2018/11/19	6	12.75	2	12.80	12.85	4	878	0.46%
2018/11/16	5	12.70	2	12.80	12.80	3	879	0.34%
2018/11/15	24	12.91	37	12.88	12.80	-13	890	-1.46%
2018/11/14	2	12.50	33.1	12.50	12.45	-31.1	851	-3.66%
2018/11/13	0	0.00	15.3	12.47	12.60	-15.3	852	-1.79%
2018/11/12	0	0.00	3	12.63	12.65	-3	849	-0.35%
2018/11/09	1	12.55	0	0.00	12.55	1	849	0.12%
2018/11/08	5	12.51	3	12.65	12.60	2	847	0.24%
2018/11/07	7	12.46	10	12.35	12.45	-3	839	-0.36%
2018/11/06	3	12.53	23	12.49	12.50	-20	846	-2.36%
2018/11/05	1	11.90	0	12.00	11.90	1	824	0.12%
2018/11/02	10	12.00	7	11.95	11.90	3	824	0.36%
2018/11/01	7	11.84	2	11.90	11.85	5	820	0.61%
2018/10/31	12	11.75	5	11.80	11.80	7	818	0.86%
2018/10/30	2	11.55	24	11.60	11.55	-22	813	-2.70%
2018/10/29	7	11.59	0	0.00	11.55	7	809	0.86%
2018/10/26	10	11.57	0	0.00	11.50	10	811	1.23%
2018/10/25	8	11.64	28	11.60	11.65	-20	805	-2.48%
2018/10/24	7	11.94	1	11.95	11.95	6	790	0.76%
2018/10/23	15	12.03	2	12.10	12.00	13	783	1.66%
2018/10/22	2	12.20	18	12.28	12.20	-16	776	-2.06%
2018/10/19	4	12.04	2	12.10	12.10	2	780	0.26%
2018/10/18	10	12.35	16.8	12.25	12.25	-6.8	776	-0.88%
2018/10/17	2	12.40	3.6	12.50	12.40	-1.6	773	-0.20%
2018/10/16	4.9	12.44	0	0.00	12.35	4.9	773	0.63%
2018/10/15	6	12.34	1	12.50	12.40	5	763	0.66%
2018/10/12	26	12.33	16	12.27	12.70	10	748	1.34%
2018/10/11	30	12.78	59	12.64	12.40	-29	744	-3.90%
2018/10/09	1	13.55	2	13.60	13.50	-1	712	-0.14%
2018/10/08	15	13.60	2	13.60	13.60	13	702	1.85%
2018/10/05	13	13.72	17	13.71	13.60	-4	698	-0.57%
2018/10/04	7	13.81	4	13.88	13.80	3	676	0.44%
2018/10/03	1	14.00	5	13.95	14.00	-4	668	-0.60%
2018/10/02	5	14.10	12.3	14.14	14.00	-7.3	663	-1.11%
2018/10/01	10	14.08	0	0.00	14.10	10	657	1.52%
2018/09/28	2	14.15	11.7	14.10	14.00	-9.7	674	-1.44%
2018/09/27	18	14.08	4	14.15	14.10	14	668	2.09%
2018/09/26	0	0.00	10	14.20	14.20	-10	664	-1.51%
2018/09/25	18	14.18	20.3	14.17	14.10	-2.3	667	-0.34%
2018/09/21	2	13.95	17.2	13.95	14.00	-15.2	635	-2.39%
2018/09/20	4	13.80	5.1	13.75	13.75	-1.1	606	-0.18%
2018/09/18	3	13.75	0	0.00	13.75	3	625	0.48%
2018/09/14	0	0.00	2.3	13.80	13.75	-2.3	637	-0.36%
2018/09/13	0	0.00	3.1	13.73	13.75	-3.1	672	-0.46%
2018/09/12	1	13.60	4	13.58	13.60	-3	660	-0.45%
2018/09/10	5	13.60	25	13.62	13.60	-20	674	-2.97%
2018/09/07	14	13.71	29	13.75	13.70	-15	660	-2.27%
2018/09/06	0	0.00	9	13.76	13.70	-9	659	-1.36%
2018/09/04	0	0.00	30	13.77	13.85	-30	686	-4.37%
2018/09/03	0	0.00	10	13.75	13.75	-10	699	-1.43%
2018/08/31	1	13.80	0	0.00	13.80	1	713	0.14%
2018/08/30	1	13.85	16	13.85	13.85	-15	716	-2.09%
2018/08/29	5	13.80	0	0.00	13.80	5	720	0.69%
2018/08/28	0	0.00	2	13.85	13.85	-2	728	-0.27%
2018/08/27	16	13.75	13	13.70	13.75	3	730	0.41%
2018/08/24	1.2	13.67	0	0.00	13.65	1.2	740	0.16%
2018/08/22	44	13.67	4	13.75	13.75	40	763	5.24%
2018/08/21	0.2	13.65	5	13.70	13.65	-4.8	748	-0.64%
2018/08/20	7	13.69	0	0.00	13.65	7	758	0.92%
2018/08/17	2	13.65	0	0.00	13.75	2	760	0.26%
2018/08/16	1	13.60	0	0.00	13.60	1	766	0.13%
2018/08/14	33	13.69	14	13.70	13.70	19	787	2.41%
2018/08/13	11	13.68	20	13.71	13.65	-9	798	-1.13%
2018/08/10	5	13.86	0	0.00	13.80	5	881	0.57%
2018/08/09	0	0.00	7	13.86	13.90	-7	878	-0.80%
2018/08/08	11	13.87	0	0.00	13.85	11	883	1.25%
2018/08/07	2	13.80	0	0.00	13.80	2	893	0.22%
2018/08/06	6	13.80	0	0.00	13.75	6	905	0.66%
2018/08/03	5	13.75	0	0.00	13.85	5	916	0.55%
2018/08/02	8	13.84	0	0.00	13.80	8	933	0.86%
2018/08/01	3	13.90	0	13.90	13.90	3	944	0.31%
2018/07/31	2	13.85	0	0.00	13.85	2	944	0.21%
2018/07/30	5	13.80	5	13.75	13.80	0	946	0.00%
2018/07/26	1	13.60	30	13.73	13.80	-29	946	-3.06%
2018/07/25	41	14.00	0	0.00	14.05	41	940	4.36%
2018/07/24	1	13.95	14	14.00	14.00	-13	928	-1.40%
2018/07/20	0	0.00	0.1	13.90	14.00	-0.1	932	-0.01%
2018/07/19	1	13.90	0	0.00	13.90	1	936	0.11%
2018/07/18	5.9	13.91	5	13.95	13.95	0.9	948	0.09%
2018/07/17	20	13.91	0	0.00	13.95	20	941	2.12%
2018/07/16	2	13.95	0	0.00	14.00	2	950	0.21%
2018/07/12	0	0.00	10	13.88	13.90	-10	981	-1.02%
2018/07/10	5	13.80	0	0.00	13.75	5	995	0.50%
2018/07/09	1	13.65	2.6	13.80	13.80	-1.6	1,007	-0.16%
2018/07/06	22	13.71	0	0.00	13.65	22	1,064	2.07%
2018/07/05	0	0.00	0	13.95	13.95	0	1,056	0.00%
2018/07/04	11	13.95	1	14.00	14.00	10	1,060	0.94%
2018/07/03	5	14.05	2	14.05	14.05	3	1,070	0.28%
2018/07/02	61.1	14.01	0	0.00	14.05	61.1	1,084	5.63%
2018/06/29	47	14.10	0	0.00	14.15	47	1,086	4.33%
2018/06/28	10	13.90	13	14.07	14.00	-3	1,085	-0.28%
2018/06/27	7	14.00	2	14.05	14.00	5	1,089	0.46%
2018/06/26	3	14.12	66	14.10	14.10	-63	1,076	-5.85%
2018/06/25	10	14.25	42	14.30	14.25	-32	1,064	-3.01%
2018/06/22	25	14.34	0	0.00	14.30	25	1,065	2.35%
2018/06/21	20	14.50	5	14.55	14.55	15	1,040	1.44%
2018/06/19	6	14.54	0	0.00	14.55	6	1,059	0.57%
2018/06/15	11	14.65	0	0.00	14.70	11	1,064	1.03%
2018/06/14	4	14.71	0	0.00	14.65	4	1,060	0.38%
2018/06/12	5	14.80	25	14.68	14.80	-20	1,072	-1.86%
2018/06/11	9	14.68	3	14.80	14.65	6	1,068	0.56%
2018/06/08	10	14.83	6	14.83	14.80	4	1,088	0.37%
2018/06/06	0.1	14.70	2	14.70	14.80	-1.9	1,103	-0.17%
2018/06/05	42	14.75	0	0.00	14.65	42	1,104	3.80%
2018/06/04	0.5	14.85	4	14.89	14.90	-3.5	1,102	-0.32%
2018/06/01	0	0.00	27	14.85	14.90	-27	1,101	-2.46%
2018/05/31	11	14.62	0	0.00	14.85	11	1,097	1.00%
2018/05/30	1	14.60	15	14.55	14.65	-14	1,092	-1.28%
2018/05/29	1	14.70	0	0.00	14.65	1	1,092	0.09%
2018/05/28	23	14.72	8	14.80	14.70	15	1,099	1.36%
2018/05/25	0	0.00	67	14.89	14.85	-67	1,129	-5.93%
2018/05/24	1	14.90	65	14.91	14.90	-64	1,135	-5.64%
2018/05/23	17	15.01	10.1	15.01	15.00	6.9	1,144	0.61%
2018/05/22	11	15.05	2	15.00	15.00	9	1,138	0.79%
2018/05/21	5	15.10	5.2	15.10	15.10	-0.2	1,147	-0.02%
2018/05/18	153	15.16	24	15.08	15.15	129	1,158	11.13%	大買/鉅額交易
2018/05/17	2	14.70	0	0.00	14.70	2	1,079	0.19%
2018/05/16	0	0.00	6	14.66	14.65	-6	1,091	-0.55%
2018/05/15	3	14.60	7	14.66	14.60	-4	1,118	-0.36%
2018/05/14	27	14.69	0.3	14.65	14.65	26.7	1,180	2.26%
2018/05/11	2	14.75	18	14.85	14.80	-16	1,195	-1.34%
2018/05/10	20	14.65	8	14.71	14.75	12	1,194	1.00%
2018/05/09	2	14.50	0	0.00	14.50	2	1,182	0.17%
2018/05/08	0	0.00	1	14.60	14.65	-1	1,201	-0.08%
2018/05/07	7	14.51	0	0.00	14.50	7	1,224	0.57%
2018/05/04	3	14.50	3	14.60	14.50	0	1,240	0.00%
2018/05/02	10	14.50	6	14.50	14.55	4	1,281	0.31%
2018/04/30	5	14.45	8	14.45	14.45	-3	1,305	-0.23%
2018/04/27	1	14.40	2	14.38	14.35	-1	1,361	-0.07%
2018/04/26	7	14.40	1.1	14.39	14.35	5.9	1,431	0.41%
2018/04/25	11	14.35	0	0.00	14.40	11	1,481	0.74%
2018/04/24	20	14.50	0	0.00	14.45	20	1,505	1.33%
2018/04/23	7	14.61	0.6	14.55	14.50	6.4	1,515	0.42%
2018/04/20	7	14.73	9	14.76	14.65	-2	1,551	-0.13%
2018/04/19	13	14.51	21	14.64	14.60	-8	1,571	-0.51%
2018/04/18	52	14.52	3	14.55	14.50	49	1,610	3.04%
2018/04/17	15	14.61	0	0.00	14.55	15	1,645	0.91%
2018/04/16	10	14.85	2	14.85	14.80	8	1,808	0.44%
2018/04/13	6.1	14.97	15	14.98	14.85	-8.9	1,861	-0.48%
2018/04/12	3	14.97	26	14.78	14.90	-23	1,897	-1.21%
2018/04/11	10	14.65	9	14.65	14.70	1	1,869	0.05%
2018/04/10	12	14.59	10	14.65	14.55	2	1,930	0.10%
2018/04/09	3	14.50	0	0.00	14.55	3	2,002	0.15%
2018/04/03	47	14.42	2	14.50	14.55	45	2,062	2.18%
2018/04/02	13	14.59	62	14.50	14.60	-49	2,110	-2.32%
2018/03/31	0	0.00	6	14.55	14.55	-6	2,302	-0.26%
2018/03/30	14	14.54	0	0.00	14.60	14	2,442	0.57%
2018/03/29	14	14.50	0	0.00	14.55	14	2,480	0.56%
2018/03/28	3	14.55	0	0.00	14.60	3	2,519	0.12%
2018/03/27	25	14.64	9	14.67	14.55	16	2,568	0.62%
2018/03/26	0	0.00	12	14.54	14.55	-12	2,619	-0.46%
2018/03/23	21	14.55	4	14.65	14.60	17	2,683	0.63%
2018/03/22	6	14.88	1	14.90	14.80	5	2,691	0.19%
2018/03/21	16	14.83	2	14.85	14.80	14	2,733	0.51%
2018/03/20	6	14.93	0.5	14.90	14.95	5.5	2,870	0.19%
2018/03/19	8	14.86	0	0.00	14.90	8	3,024	0.26%
2018/03/16	3	14.90	0	0.00	14.85	3	3,054	0.10%
2018/03/15	37	14.96	7	15.05	14.90	30	3,072	0.98%
2018/03/14	4	15.11	0	0.00	15.10	4	3,114	0.13%
2018/03/13	10	15.30	46	15.33	15.30	-36	3,139	-1.15%
2018/03/12	1	15.15	17	15.21	15.20	-16	3,213	-0.50%
2018/03/09	0	0.00	12	14.95	15.00	-12	3,253	-0.37%
2018/03/08	9	14.85	2	14.90	14.85	7	3,337	0.21%
2018/03/07	2	14.85	0	0.00	14.85	2	3,490	0.06%
2018/03/06	0	0.00	7	14.89	14.90	-7	3,530	-0.20%
2018/03/05	11	14.90	10	14.90	14.85	1	3,573	0.03%
2018/03/02	2	15.00	12.1	15.04	15.00	-10.1	3,570	-0.28%
2018/03/01	14	15.15	20	15.20	15.20	-6	3,576	-0.17%
2018/02/27	4	15.30	75	15.29	15.30	-71	3,584	-1.98%
2018/02/26	10	15.10	21.1	15.12	15.10	-11.1	3,561	-0.31%
2018/02/23	30	15.02	20	15.03	15.00	10	3,592	0.28%
2018/02/22	8	14.92	10	14.95	14.95	-2	3,597	-0.06%
2018/02/21	1	15.00	36	14.95	14.95	-35	3,614	-0.97%
2018/02/12	14	14.60	22.4	14.59	14.60	-8.4	3,608	-0.23%
2018/02/09	8	14.50	14	14.53	14.55	-6	3,595	-0.17%
2018/02/08	12	14.54	17	14.68	14.70	-5	3,598	-0.14%
2018/02/07	44	14.60	14	14.61	14.50	30	3,602	0.83%
2018/02/06	180.6	14.70	117	14.93	14.55	63.6	3,611	1.76%	大買/大賣/
2018/02/05	39	15.14	45.5	15.23	15.30	-6.5	3,632	-0.18%
2018/02/02	24	15.48	9	15.50	15.40	15	3,664	0.41%
2018/02/01	12	15.51	2	15.55	15.50	10	3,699	0.27%
2018/01/31	57	15.42	5	15.45	15.55	52	3,706	1.40%
2018/01/30	41	15.56	20	15.63	15.60	21	3,701	0.57%
2018/01/29	7	15.79	1	15.75	15.75	6	3,750	0.16%
2018/01/26	19	15.82	8	15.85	15.85	11	3,738	0.29%
2018/01/25	51	15.92	40	15.94	15.90	11	3,725	0.30%
2018/01/24	23	15.69	26	15.69	15.80	-3	3,705	-0.08%
2018/01/23	107.5	15.59	30.4	15.65	15.65	77.1	3,685	2.09%	大買/
2018/01/22	108	15.79	24.9	15.82	15.85	83.1	3,632	2.29%	大買/
2018/01/19	88.2	15.98	35.6	16.01	15.90	52.6	3,588	1.47%
2018/01/18	20	16.14	3	16.15	16.15	17	3,543	0.48%
2018/01/17	28.5	16.17	36.5	16.24	16.15	-8	3,522	-0.23%
2018/01/16	36	16.24	21	16.27	16.30	15	3,500	0.43%
2018/01/15	66.6	16.37	31	16.37	16.35	35.6	3,471	1.02%
2018/01/12	14	16.50	17.4	16.49	16.45	-3.4	3,455	-0.10%
2018/01/11	80	16.56	108	16.60	16.55	-28	3,407	-0.82%	大賣/
2018/01/10	186	16.71	123	16.83	16.70	63	3,365	1.87%	大買/大賣/
2018/01/09	8	16.51	40	16.51	16.55	-32	3,197	-1.00%
2018/01/08	7	16.48	132.1	16.50	16.50	-125.1	3,156	-3.96%	大賣/鉅額交易
2018/01/05	22	16.35	17	16.44	16.45	5	3,110	0.16%
2018/01/04	57	16.46	35	16.42	16.40	22	3,086	0.71%
2018/01/03	107	16.29	15	16.31	16.30	92	3,047	3.02%	大買/
2018/01/02	67	16.46	50.1	16.50	16.50	16.9	2,973	0.57%