鼎元 (2426)-新光券商分點個股進出

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

鼎元

(2426)

可現股當沖

股價
17.50
漲跌
▼0.10
漲幅
-0.57%
成交量
286張
產業
上市光電類股
358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

鼎元 (2426)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
2024/05/03	10	17.50	0	0.00	17.50	10	643	1.55%
2024/05/02	0	0.00	10	17.60	17.60	-10	653	-1.53%
2024/04/30	0.5	17.45	0	0.00	17.50	0.5	657	0.08%
2024/04/26	10	17.40	4.6	17.40	17.40	5.4	662	0.82%
2024/04/24	0	17.35	9	17.29	17.35	-9	670	-1.34%
2024/04/19	2	17.28	26	17.10	17.10	-24	706	-3.39%
2024/04/18	0	0.00	5	17.40	17.50	-5	720	-0.69%
2024/04/17	2	17.33	1	17.25	17.40	1	790	0.13%
2024/04/16	29	17.41	8	17.20	17.15	21	799	2.63%
2024/04/15	4	17.80	4	17.75	17.75	0	787	0.00%
2024/04/12	3	17.98	0	0.00	17.90	3	783	0.38%
2024/04/11	3	18.08	0	0.00	18.05	3	777	0.39%
2024/04/10	3	18.25	6	18.42	18.25	-3	781	-0.38%
2024/04/09	1	18.00	3	18.08	18.10	-2	778	-0.26%
2024/04/08	7	17.95	2	17.90	17.85	5	773	0.65%
2024/04/03	5	17.96	0	18.05	17.95	5	771	0.65%
2024/04/01	2	18.05	7	18.13	18.10	-5	769	-0.65%
2024/03/29	5.5	17.90	0	0.00	18.00	5.5	770	0.71%
2024/03/28	2	18.00	53	18.08	18.00	-51	771	-6.61%
2024/03/27	4	18.15	0	0.00	18.15	4	771	0.52%
2024/03/26	0	18.33	1	18.20	18.10	-1	770	-0.13%
2024/03/25	4	18.23	3.3	18.20	18.25	0.7	766	0.09%
2024/03/22	2	18.08	3	18.10	18.20	-1	766	-0.13%
2024/03/21	5	17.85	1	17.85	17.80	4	765	0.52%
2024/03/20	2	17.85	0	0.00	17.80	2	767	0.26%
2024/03/19	2	18.15	5	18.05	18.05	-3	776	-0.39%
2024/03/18	2	17.88	10	17.95	18.00	-8	777	-1.03%
2024/03/15	0	18.17	1	18.00	18.00	-1	783	-0.13%
2024/03/14	0	18.18	3	18.10	18.10	-3	778	-0.38%
2024/03/13	3	18.03	2	18.25	18.10	1	776	0.13%
2024/03/12	4	18.44	0	18.40	18.45	4	761	0.53%
2024/03/11	0	18.41	0	0.00	18.40	0	756	0.00%
2024/03/08	6.5	18.45	2.1	18.40	18.40	4.4	750	0.59%
2024/03/07	9	18.82	0	18.85	18.60	9	741	1.21%
2024/03/06	16	18.95	0	0.00	18.90	16	734	2.18%
2024/03/05	3.1	18.97	0	0.00	19.00	3.1	726	0.43%
2024/03/04	1	19.15	4	19.15	19.10	-3	718	-0.42%
2024/03/01	8.1	19.25	1	19.20	19.20	7.1	709	1.00%
2024/02/29	5	19.50	0	0.00	19.70	5	698	0.72%
2024/02/27	1.2	19.89	1	19.65	19.55	0.2	699	0.03%
2024/02/26	8.2	19.88	5	20.01	19.75	3.2	706	0.45%
2024/02/23	8	19.93	4.2	19.96	19.85	3.9	703	0.55%
2024/02/22	2	20.10	6	20.15	20.00	-4	696	-0.57%
2024/02/21	4	19.97	12.2	19.82	19.85	-8.1	680	-1.20%
2024/02/20	9	19.91	6	19.83	19.85	3	672	0.45%
2024/02/19	45	20.17	23	20.33	20.15	22	659	3.33%
2024/02/16	1.2	19.45	0	0.00	19.45	1.2	623	0.19%
2024/02/15	1	18.85	0	18.75	19.15	1	597	0.17%
2024/02/05	0	18.58	0	0.00	18.60	0	585	0.00%
2024/02/02	1.1	18.66	2	18.68	18.65	-0.9	585	-0.15%
2024/02/01	0	0.00	3	18.65	18.65	-3	591	-0.51%
2024/01/30	1.5	18.77	2.1	18.79	18.60	-0.6	594	-0.11%
2024/01/29	2	19.03	0	0.00	19.00	2	592	0.34%
2024/01/26	3	19.20	0	0.00	19.05	3	592	0.51%
2024/01/25	0	18.90	0	19.10	19.15	0	586	0.00%
2024/01/24	1	18.90	0	18.90	18.90	1	577	0.17%
2024/01/23	2	18.95	0	0.00	18.95	2	578	0.35%
2024/01/22	3	18.73	0	18.80	18.75	3	573	0.52%
2024/01/19	2	18.57	0	0.00	18.45	2	574	0.35%
2024/01/17	2	18.98	4	18.66	18.60	-2	582	-0.34%
2024/01/16	0.5	18.85	2	18.90	18.90	-1.5	596	-0.25%
2024/01/15	2	19.25	5	19.25	19.15	-3	591	-0.51%
2024/01/12	16	19.10	9	19.28	18.75	7	576	1.21%
2024/01/11	44	19.07	44.1	19.04	19.00	-0.1	553	-0.01%
2024/01/10	7	18.67	4	18.40	18.50	3	486	0.62%
2024/01/09	14.1	18.35	4	18.35	18.30	10.1	479	2.11%
2024/01/08	4	18.40	2	18.45	18.35	2	502	0.40%
2024/01/05	3	18.28	2	18.20	18.30	1	631	0.16%
2024/01/04	4.1	18.20	0.1	18.25	18.15	4	633	0.63%
2024/01/03	0.1	18.35	5	18.40	18.35	-4.9	630	-0.78%
2024/01/02	0	0.00	5	18.65	18.60	-5	624	-0.80%
2023/12/29	1	18.55	0	0.00	18.60	1	623	0.16%
2023/12/28	0	18.56	5	18.60	18.55	-5	624	-0.80%
2023/12/25	0	18.55	0	0.00	18.55	0	618	0.00%
2023/12/22	6	18.72	0	0.00	18.55	6	613	0.98%
2023/12/21	0	18.98	35	18.87	18.80	-35	612	-5.72%
2023/12/19	0	18.85	2	18.95	19.10	-2	638	-0.31%
2023/12/18	0	19.35	2	19.43	19.25	-2	666	-0.30%
2023/12/15	1	19.30	3	19.40	19.30	-2	661	-0.30%
2023/12/14	5	19.37	8	19.40	19.15	-3	650	-0.47%
2023/12/13	0	19.05	0	0.00	19.20	0	642	0.00%
2023/12/12	2	19.25	1	19.20	19.05	1	644	0.16%
2023/12/11	1.1	18.86	2	18.90	18.90	-0.9	696	-0.13%
2023/12/08	0	18.75	1	18.65	18.65	-1	698	-0.14%
2023/12/07	0	18.85	0	0.00	18.75	0	696	0.00%
2023/12/06	0	18.95	0.1	18.95	18.95	-0.1	697	-0.02%
2023/12/05	0	19.05	0	0.00	18.95	0	697	0.00%
2023/12/04	0	0.00	0.3	19.15	19.10	-0.3	700	-0.04%
2023/12/01	0.5	19.25	0	0.00	19.10	0.5	697	0.07%
2023/11/30	2	19.00	2	19.05	19.00	0	696	0.00%
2023/11/29	0	0.00	6.1	18.85	18.85	-6.1	694	-0.88%
2023/11/28	40	19.01	0	0.00	18.95	40	697	5.74%
2023/11/27	0	18.85	0.1	18.85	18.80	-0.1	697	-0.01%
2023/11/24	1	18.90	1	18.95	19.00	0	697	0.01%
2023/11/22	2	18.85	0	0.00	18.80	2	674	0.30%
2023/11/21	0	18.65	0	0.00	18.70	0	669	0.00%
2023/11/20	1	18.60	0	18.40	18.55	1	667	0.15%
2023/11/17	0	18.36	0	0.00	18.45	0	663	0.00%
2023/11/16	0	18.35	0	18.35	18.45	0	658	-0.01%
2023/11/14	1	18.00	1	18.10	18.15	0	656	0.00%
2023/11/10	0	0.00	0	18.15	18.00	0	663	0.00%
2023/11/09	1	17.90	9	17.94	18.00	-8	662	-1.21%
2023/11/08	3	18.25	0	0.00	18.20	3	671	0.45%
2023/11/07	0	0.00	3	18.45	18.30	-3	677	-0.44%
2023/11/03	0	0.00	10	18.22	18.05	-10	696	-1.44%
2023/11/02	0	0.00	4	18.10	18.15	-4	711	-0.56%
2023/11/01	0	0.00	0	17.80	18.00	0	715	0.00%
2023/10/31	5	18.39	9	18.23	18.00	-4	737	-0.54%
2023/10/30	1	18.50	0.3	18.60	18.50	0.8	770	0.10%
2023/10/27	10	18.65	0.7	18.60	18.50	9.3	881	1.06%
2023/10/26	4	19.00	4	18.79	18.65	0	1,104	0.00%
2023/10/25	1	18.95	5.7	19.01	18.95	-4.7	1,140	-0.41%
2023/10/24	16	18.96	13	18.92	18.95	3	1,133	0.26%
2023/10/23	8.5	18.45	0	0.00	18.35	8.5	1,109	0.77%
2023/10/20	6	18.03	6	17.99	18.20	0	1,111	0.00%
2023/10/19	0.2	18.05	0	0.00	18.10	0.2	1,116	0.02%
2023/10/18	4.5	18.17	8	18.11	18.00	-3.5	1,120	-0.31%
2023/10/17	5	18.33	0	18.30	18.20	5	1,132	0.44%
2023/10/16	11	18.26	25	18.36	18.45	-14	1,145	-1.22%
2023/10/13	46	18.82	78	18.77	18.80	-32	1,128	-2.84%
2023/10/12	0	0.00	10	17.65	17.65	-10	1,031	-0.97%
2023/10/11	6	17.48	3	17.70	17.45	3	1,034	0.29%
2023/10/05	1	17.75	1	17.80	17.75	0	1,046	0.00%
2023/10/04	1	17.60	0	0.00	17.65	1	1,057	0.09%
2023/10/03	4	17.90	1	18.05	17.85	3	1,079	0.28%
2023/10/02	1	17.90	1	18.00	17.90	0	1,085	0.00%
2023/09/28	1	18.00	21	17.88	17.85	-20	1,106	-1.81%
2023/09/27	1	17.85	2	17.85	17.90	-1	1,110	-0.09%
2023/09/26	15	17.97	1	18.00	17.85	14	1,118	1.25%
2023/09/25	1	18.25	2	18.33	18.20	-1	1,122	-0.09%
2023/09/22	30	18.31	44	18.35	18.45	-14	1,117	-1.25%
2023/09/21	32	18.41	54	18.33	17.85	-22	1,096	-2.01%
2023/09/19	5	18.06	0	0.00	18.00	5	1,069	0.47%
2023/09/18	13	18.05	8	18.06	18.10	5	1,074	0.47%
2023/09/15	13	18.10	1	18.25	18.20	12	1,080	1.11%
2023/09/14	82	18.73	108	18.53	18.25	-26	1,079	-2.41%	大賣/
2023/09/13	10	17.68	0	0.00	17.60	10	1,019	0.98%
2023/09/12	1	17.80	14	17.70	17.70	-13	1,019	-1.28%
2023/09/08	1	17.80	0	0.00	17.90	1	1,027	0.10%
2023/09/07	2	18.10	3	18.05	17.95	-1	1,029	-0.10%
2023/09/06	3	18.20	6	18.40	18.25	-3	1,029	-0.29%
2023/09/05	0	0.00	1	18.40	18.50	-1	1,032	-0.10%
2023/09/04	5	18.31	2	18.20	18.25	3	1,033	0.29%
2023/09/01	4	18.33	0	0.00	18.30	4	1,040	0.38%
2023/08/30	10	17.85	0	0.00	17.85	10	1,046	0.96%
2023/08/23	5	17.52	9	17.56	17.60	-4	1,086	-0.37%
2023/08/22	2	17.40	0	0.00	17.40	2	1,088	0.18%
2023/08/21	3	17.52	10	17.58	17.60	-7	1,088	-0.64%
2023/08/17	6	17.13	10	17.55	17.60	-4	1,086	-0.37%
2023/08/16	13	17.54	8	17.48	17.40	5	1,082	0.46%
2023/08/15	1	17.95	0	17.85	17.80	1	1,079	0.09%
2023/08/14	13	17.70	0.5	17.70	17.60	12.5	1,078	1.16%
2023/08/11	4	18.25	14	18.17	18.15	-10	1,067	-0.94%
2023/08/10	23	18.24	25	18.22	18.25	-2	1,061	-0.19%
2023/08/09	10	18.78	0	18.65	18.80	10	1,041	0.96%
2023/08/08	8	18.84	3	18.80	18.80	5	1,040	0.48%
2023/08/07	6	19.04	5	18.95	19.20	1	1,028	0.10%
2023/08/04	6	19.15	14	19.27	19.25	-8	1,021	-0.78%
2023/08/02	6	19.91	34.2	19.85	19.70	-28.2	998	-2.82%
2023/08/01	118.5	20.41	60.7	20.19	20.10	57.8	965	5.98%	大買/
2023/07/31	143	21.15	134.1	21.36	21.60	8.9	862	1.04%	大買/大賣/
2023/07/28	51.2	19.54	33	19.64	19.65	18.2	642	2.84%
2023/07/27	0	0.00	8	18.86	18.95	-8	603	-1.33%
2023/07/26	23	18.58	6	18.65	18.55	17	600	2.83%
2023/07/25	25	18.65	5	18.65	18.60	20	603	3.31%
2023/07/24	41	18.80	1	18.70	18.65	40	599	6.68%
2023/07/21	0	0.00	25	19.22	19.15	-25	597	-4.18%
2023/07/20	2.3	19.48	18	19.34	19.45	-15.8	604	-2.61%
2023/07/19	4	19.40	9.2	19.13	19.05	-5.2	597	-0.86%
2023/07/18	9	18.81	2	19.20	18.90	7	600	1.17%
2023/07/17	28	19.50	13	18.89	19.15	15	605	2.48%
2023/07/14	1.2	18.55	0.2	18.48	18.45	1	583	0.17%
2023/07/13	3	18.55	1.1	18.65	18.45	1.9	601	0.32%
2023/07/12	8	18.81	7	18.71	18.55	1	608	0.16%
2023/07/11	7	19.07	11.3	18.98	18.90	-4.3	620	-0.68%
2023/07/10	2	19.20	5	19.20	19.20	-3	622	-0.48%
2023/07/07	5	18.79	1	18.60	18.55	4	616	0.65%
2023/07/06	10.3	19.05	3	18.95	18.95	7.3	624	1.17%
2023/07/05	0	0.00	4	18.75	18.75	-4	642	-0.62%
2023/07/04	6	18.50	14	18.46	18.60	-8	640	-1.25%
2023/07/03	10	18.40	32	18.44	18.40	-22	637	-3.45%
2023/06/30	0	18.30	3	18.35	18.35	-3	647	-0.46%
2023/06/27	4	18.38	10.3	18.48	18.25	-6.3	779	-0.80%
2023/06/26	0	0.00	1	18.70	18.65	-1	780	-0.13%
2023/06/21	26	18.93	12	18.95	18.80	14	789	1.77%
2023/06/20	1	18.70	20	18.65	18.70	-19	781	-2.43%
2023/06/19	0	0.00	8	18.60	18.50	-8	779	-1.03%
2023/06/15	0	18.45	0	18.40	18.50	0	781	0.00%
2023/06/14	13	18.52	0	0.00	18.45	13	780	1.67%
2023/06/13	1.3	18.54	20	18.55	18.50	-18.8	778	-2.41%
2023/06/12	0	0.00	0.3	18.45	18.60	-0.3	777	-0.03%
2023/06/08	1	18.85	0	0.00	18.70	1	778	0.13%
2023/06/07	6	18.95	0	0.00	19.00	6	781	0.77%
2023/06/06	0	0.00	2	18.80	18.80	-2	779	-0.26%
2023/06/05	7	19.08	3	18.95	19.00	4	783	0.51%
2023/06/02	4	18.90	2	18.85	18.85	2	783	0.26%
2023/06/01	11	18.98	9	18.97	18.80	2	792	0.26%
2023/05/30	18.3	18.75	16.1	18.79	18.85	2.2	785	0.28%
2023/05/29	0	0.00	2	18.25	18.25	-2	768	-0.26%
2023/05/25	0	18.40	0	0.00	18.30	0	769	0.00%
2023/05/24	1	18.40	1.1	18.39	18.40	-0.1	774	-0.01%
2023/05/22	0	0.00	5	18.10	18.10	-5	788	-0.63%
2023/05/18	0.5	18.10	0	0.00	18.10	0.5	795	0.06%
2023/05/17	0	0.00	0.2	17.95	18.10	-0.2	793	-0.03%
2023/05/16	1	17.85	0.2	17.80	17.80	0.8	788	0.10%
2023/05/15	0	0.00	0	17.80	17.70	0	786	0.00%
2023/05/12	0.1	17.83	0	0.00	17.85	0.1	786	0.01%
2023/05/11	0	17.95	0	0.00	17.95	0	782	0.00%
2023/05/08	0	18.40	0	18.25	18.25	0	780	0.00%
2023/05/04	2	18.40	0	0.00	18.40	2	776	0.26%
2023/05/02	0.2	18.12	0	0.00	18.10	0.2	770	0.02%
2023/04/27	0	18.05	1	18.05	18.05	-1	764	-0.13%
2023/04/26	0.1	18.10	0	0.00	18.05	0.1	763	0.01%
2023/04/25	1	18.15	0	0.00	17.95	1	756	0.13%
2023/04/21	2.1	18.30	2	18.15	18.25	0.1	736	0.01%
2023/04/20	5	19.22	5	19.32	18.95	0	716	0.00%
2023/04/19	0.2	19.60	1	19.55	19.50	-0.8	720	-0.11%
2023/04/18	4	19.50	31	19.49	19.30	-27	707	-3.82%
2023/04/17	0	0.00	107	19.41	19.35	-107	684	-15.63%	大賣/鉅額交易
2023/04/14	4	19.15	1	19.30	19.15	3	669	0.45%
2023/04/13	5	19.35	0	19.40	19.15	5	650	0.77%
2023/04/12	0.1	19.20	0	0.00	19.35	0.1	638	0.01%
2023/04/11	127	19.18	4	19.21	19.20	123	621	19.80%	大買/鉅額交易
2023/04/10	4	19.20	15	19.27	19.20	-11	606	-1.81%
2023/04/07	0	18.45	3	18.65	18.45	-3	566	-0.53%
2023/04/06	0.1	18.45	1	18.50	18.45	-0.9	561	-0.16%
2023/03/31	6.1	18.70	11.1	18.61	18.65	-5	556	-0.90%
2023/03/30	13.1	19.08	13	19.05	18.95	0	536	0.01%
2023/03/29	58.1	19.39	30	19.45	19.15	28.1	478	5.86%
2023/03/28	2	18.40	6	18.30	18.25	-4	405	-0.98%
2023/03/27	15	18.68	0.3	18.65	18.55	14.8	399	3.70%
2023/03/24	17	18.39	11	18.50	18.45	6	391	1.53%
2023/03/22	6	18.13	12	18.22	18.25	-6	377	-1.59%
2023/03/21	4	18.13	6	18.17	18.10	-2	372	-0.54%
2023/03/20	0	18.10	0	0.00	18.00	0	366	0.00%
2023/03/16	46	17.84	3	17.75	17.80	43	362	11.87%
2023/03/15	0	17.80	0	0.00	17.80	0	361	0.00%
2023/03/14	0	17.79	0	0.00	17.65	0	361	0.00%
2023/03/13	0	17.94	6	17.75	17.75	-6	361	-1.66%
2023/03/10	2.1	17.95	0	0.00	17.95	2.1	355	0.58%
2023/03/09	0	18.48	0	0.00	18.25	0	355	0.00%
2023/03/08	0	18.51	1.2	18.64	18.65	-1.2	355	-0.34%
2023/03/07	5.1	18.70	12.1	18.60	18.50	-7	347	-2.01%
2023/03/06	1.1	18.58	32	18.59	18.50	-30.9	341	-9.06%
2023/03/03	15	18.10	8	18.03	18.15	7	328	2.12%
2023/03/02	0	17.85	0	0.00	17.90	0	324	0.00%
2023/03/01	11.1	17.74	0	0.00	17.75	11.1	323	3.44%
2023/02/24	5.1	17.60	5	17.80	17.85	0.1	319	0.02%
2023/02/23	30.1	18.40	2	18.40	17.70	28.1	319	8.80%
2023/02/22	6	17.63	11	18.04	17.85	-5	311	-1.60%
2023/02/21	35	18.29	30	18.23	18.00	5	310	1.61%
2023/02/20	0.3	17.90	7	17.92	17.90	-6.7	303	-2.22%
2023/02/17	8	17.89	8	17.79	17.80	0	307	0.00%
2023/02/16	2	17.55	3	17.45	17.55	-1	304	-0.33%
2023/02/15	2	17.50	0	0.00	17.35	2	308	0.65%
2023/02/13	0	17.40	0	0.00	17.25	0	323	0.00%
2023/02/10	0.1	17.60	1	17.35	17.25	-0.9	328	-0.27%
2023/02/09	0	17.63	0	0.00	17.65	0	332	0.00%
2023/02/07	0	17.63	0	0.00	17.70	0	338	0.00%
2023/02/06	2	17.65	0	0.00	17.45	2	338	0.59%
2023/02/03	0	17.70	2	17.78	17.80	-2	336	-0.59%
2023/02/02	1	17.75	2	17.95	17.95	-1	334	-0.30%
2023/02/01	2	17.49	4	17.42	17.50	-2	331	-0.60%
2023/01/30	0	16.85	0	0.00	16.90	0	359	0.00%
2023/01/17	0	16.66	0	0.00	16.70	0	359	0.01%
2023/01/11	0	17.40	0	0.00	17.40	0	383	0.00%
2023/01/10	10	17.34	10	17.20	17.30	0	382	0.00%
2023/01/09	1	17.75	1	17.35	17.35	0	383	0.00%
2023/01/06	1	17.00	0	0.00	17.00	1	372	0.27%
2023/01/04	0	0.00	1	16.95	16.75	-1	386	-0.26%
2023/01/03	2	16.60	1	16.60	16.60	1	389	0.26%
2022/12/30	5	16.65	2	16.70	16.60	3	392	0.76%
2022/12/29	5	16.50	0	0.00	16.60	5	397	1.26%
2022/12/28	6	16.80	0	0.00	16.75	6	401	1.50%
2022/12/27	2	17.30	0	0.00	17.05	2	402	0.50%
2022/12/26	0	16.95	3	17.00	16.95	-3	402	-0.74%
2022/12/23	1	16.70	0	16.90	16.90	1	409	0.24%
2022/12/22	0	17.05	0	0.00	17.00	0	420	0.00%
2022/12/21	0	16.97	0	0.00	16.90	0	437	0.00%
2022/12/20	2	17.00	0	0.00	16.85	2	442	0.45%
2022/12/19	0	18.20	0	0.00	17.25	0	454	0.00%
2022/12/16	1	17.60	0	0.00	17.50	1	458	0.22%
2022/12/15	0	17.95	0	0.00	18.00	0	456	0.00%
2022/12/14	5	17.85	0	0.00	17.95	5	458	1.09%
2022/12/13	2	17.80	2	17.80	17.60	0	456	0.00%
2022/12/12	0	17.85	3	17.57	17.75	-3	460	-0.65%
2022/12/09	0	18.15	0	0.00	17.80	0	465	0.00%
2022/12/08	0	17.90	0	0.00	17.80	0	472	0.00%
2022/12/07	8	17.79	0.3	17.80	17.65	7.7	474	1.63%
2022/12/06	0	0.00	15.5	18.05	17.90	-15.5	474	-3.26%
2022/12/05	0	0.00	12	18.40	18.30	-12	505	-2.37%
2022/12/01	3	18.40	14	18.35	18.35	-11	507	-2.17%
2022/11/30	0	0.00	6	18.15	18.05	-6	508	-1.18%
2022/11/25	0	17.55	0	0.00	17.40	0	515	0.00%
2022/11/24	0	0.00	6	17.50	17.60	-6	516	-1.16%
2022/11/23	0	17.40	0	0.00	17.30	0	514	0.00%
2022/11/21	0	17.55	0	0.00	17.55	0	518	0.00%
2022/11/18	1	17.65	0	0.00	17.25	1	518	0.19%
2022/11/17	1	17.50	2	17.60	17.65	-1	519	-0.19%
2022/11/16	0	17.40	0	0.00	17.30	0	523	0.00%
2022/11/14	0	16.75	0.3	17.00	17.10	-0.3	524	-0.05%
2022/11/11	2	17.00	1	17.00	16.70	1	557	0.18%
2022/11/10	3	16.75	3.1	16.60	16.85	-0.1	579	-0.02%
2022/11/09	0	16.70	0	17.50	16.60	0	592	0.00%
2022/11/08	1	16.40	3	16.45	16.40	-2	600	-0.33%
2022/11/07	0	0.00	1	16.55	16.55	-1	602	-0.17%
2022/11/04	0	16.20	0	0.00	16.25	0	605	0.00%
2022/11/02	0	0.00	1	15.70	15.75	-1	626	-0.16%
2022/11/01	0	15.55	4	15.41	15.50	-4	709	-0.56%
2022/10/31	1	15.25	0	0.00	15.20	1	777	0.13%
2022/10/28	3	15.28	0.1	15.40	15.05	2.9	784	0.37%
2022/10/27	20.1	15.67	19	15.60	15.55	1.1	784	0.14%
2022/10/26	0	15.35	10	15.10	15.10	-10	760	-1.31%
2022/10/25	0.1	15.60	0	0.00	15.20	0.1	759	0.01%
2022/10/24	0	0.00	1	15.80	15.40	-1	759	-0.13%
2022/10/21	1	15.60	0	0.00	15.30	1	759	0.13%
2022/10/20	10	15.59	5	15.55	15.65	5	761	0.66%
2022/10/19	3	16.15	0	0.00	15.95	3	746	0.40%
2022/10/18	5	15.94	3	16.10	15.90	2	743	0.27%
2022/10/17	0.1	15.50	0	0.00	15.65	0.1	747	0.01%
2022/10/14	10	15.65	0	0.00	15.85	10	752	1.33%
2022/10/13	3	14.70	2	15.03	14.75	1	753	0.13%
2022/10/12	5	15.75	0	0.00	15.75	5	746	0.67%
2022/10/11	0	15.78	0	0.00	15.70	0	749	0.00%
2022/10/05	0	16.20	0	0.00	16.20	0	747	0.00%
2022/10/04	2	16.20	20	16.05	16.30	-18	749	-2.40%
2022/10/03	0	0.00	10	15.60	15.65	-10	750	-1.33%
2022/09/30	10	15.35	0.1	15.35	15.55	9.9	761	1.30%
2022/09/29	0	0.00	2	15.35	15.45	-2	767	-0.26%
2022/09/28	3.1	14.71	0	0.00	14.70	3.1	768	0.40%
2022/09/27	0	0.00	3	15.60	15.95	-3	764	-0.39%
2022/09/26	6	16.30	5	16.55	15.70	1	775	0.13%
2022/09/23	1	17.35	0	17.20	17.10	1	782	0.13%
2022/09/22	0	0.00	4	17.50	17.45	-4	794	-0.50%
2022/09/21	1	17.65	10	17.70	17.50	-9	795	-1.13%
2022/09/20	0	0.00	10	17.75	17.75	-10	795	-1.26%
2022/09/19	3	17.85	11	17.83	17.75	-8	802	-1.00%
2022/09/16	0	0.00	34	18.12	18.05	-34	813	-4.18%
2022/09/15	0	18.40	19	18.21	18.20	-19	818	-2.32%
2022/09/14	0	0.00	9	17.74	18.10	-9	821	-1.10%
2022/09/13	29	18.09	4	18.04	18.00	25	831	3.01%
2022/09/12	33	18.52	1	18.65	18.05	32	844	3.79%
2022/09/08	1	17.45	3	17.40	17.45	-2	817	-0.24%
2022/09/07	2	17.10	0	0.00	17.15	2	823	0.24%
2022/09/06	4	17.60	4	17.35	17.35	0	829	0.00%
2022/09/05	3	17.80	2	17.85	17.80	1	827	0.12%
2022/09/02	0	0.00	8	18.20	18.20	-8	828	-0.97%
2022/09/01	1	18.35	0	0.00	18.35	1	827	0.12%
2022/08/31	0	0.00	10.5	18.75	18.75	-10.5	824	-1.27%
2022/08/29	0	0.00	3	18.15	18.25	-3	824	-0.36%
2022/08/26	1	18.70	1	18.85	18.85	0	820	0.00%
2022/08/25	2	18.65	1	18.55	18.65	1	823	0.12%
2022/08/24	0	18.45	2	18.50	18.40	-2	829	-0.24%
2022/08/23	1	18.35	20	18.30	18.40	-19	835	-2.28%
2022/08/22	1	18.70	0	0.00	18.55	1	833	0.12%
2022/08/19	15	18.88	3	18.98	18.85	12	830	1.45%
2022/08/18	4	18.75	11	18.81	18.90	-7	826	-0.85%
2022/08/17	20	19.85	6	19.89	19.95	14	794	1.76%
2022/08/16	2	19.65	7	19.93	19.65	-5	769	-0.65%
2022/08/15	2	19.60	21	19.57	19.75	-19	754	-2.52%
2022/08/12	0	0.00	4	19.54	19.55	-4	743	-0.54%
2022/08/11	0	0.00	5	19.31	19.25	-5	740	-0.68%
2022/08/10	3	19.13	3	19.17	19.20	0	739	0.00%
2022/08/09	10	19.00	0	0.00	19.15	10	739	1.35%
2022/08/08	51	20.06	2	20.25	19.45	49	729	6.72%
2022/08/05	63	19.20	75	19.43	19.80	-12	651	-1.84%
2022/08/04	6	17.83	0	0.00	18.00	6	598	1.00%
2022/08/03	3	18.20	4	18.10	18.10	-1	598	-0.17%
2022/08/02	6	18.43	3	18.35	18.35	3	602	0.50%
2022/08/01	5	18.80	0	0.00	19.00	5	604	0.83%
2022/07/29	0	0.00	2	18.85	18.90	-2	609	-0.33%
2022/07/28	1	19.20	0	19.10	18.85	1	612	0.17%
2022/07/27	0	0.00	4	18.85	19.15	-4	614	-0.65%
2022/07/26	5	19.57	4	19.10	18.90	1	615	0.16%
2022/07/25	0	0.00	1	19.45	19.40	-1	615	-0.16%
2022/07/21	1	19.20	0	0.00	19.50	1	642	0.16%
2022/07/20	0	0.00	3	19.35	19.10	-3	644	-0.47%
2022/07/19	1	19.10	2	19.20	19.10	-1	653	-0.15%
2022/07/15	1	18.55	3	18.65	18.85	-2	664	-0.30%
2022/07/14	3	18.60	3	18.70	18.60	0	668	0.00%
2022/07/13	3	18.45	7	18.52	18.45	-4	674	-0.59%
2022/07/12	0	0.00	2	17.98	17.90	-2	685	-0.29%
2022/07/11	3	18.92	2	18.85	18.75	1	706	0.14%
2022/07/08	0	0.00	3	18.85	18.95	-3	717	-0.42%
2022/07/07	4	17.70	7	18.18	18.45	-3	716	-0.42%
2022/07/06	7	18.13	1	17.80	17.75	6	726	0.83%
2022/07/05	8	18.33	10	18.37	18.55	-2	745	-0.27%
2022/07/04	1	17.65	4	17.65	17.65	-3	747	-0.40%
2022/07/01	8	18.16	17	18.25	17.50	-9	752	-1.19%
2022/06/30	0	19.60	7	19.43	19.20	-7	737	-0.95%
2022/06/29	2	20.13	2	20.25	20.25	0	729	0.00%
2022/06/28	4	20.49	1	20.35	20.35	3	738	0.41%
2022/06/27	1	20.25	7	20.63	20.65	-6	750	-0.80%
2022/06/24	10	20.44	6	20.44	20.15	4	764	0.52%
2022/06/22	4	19.61	4	19.73	19.60	0	768	0.00%
2022/06/21	3	19.45	7	19.89	20.40	-4	768	-0.52%
2022/06/20	11	19.89	6	20.05	19.35	5	769	0.65%
2022/06/17	5	20.42	16	20.47	20.50	-11	767	-1.43%
2022/06/16	7	21.54	5	21.14	20.95	2	772	0.26%
2022/06/15	3	21.50	7	21.57	21.60	-4	800	-0.50%
2022/06/14	0	0.00	1	21.10	21.10	-1	819	-0.12%
2022/06/13	2	21.30	2	21.48	21.35	0	836	0.00%
2022/06/10	2	22.13	2	22.23	22.30	0	847	0.00%
2022/06/09	2	22.30	1	22.55	22.30	1	861	0.12%
2022/06/08	6	22.50	2	22.53	22.40	4	868	0.46%
2022/06/06	0	0.00	11	22.65	22.65	-11	898	-1.22%
2022/06/02	1	22.70	0	0.00	22.70	1	942	0.11%
2022/06/01	0	0.00	11	22.81	22.75	-11	986	-1.12%
2022/05/31	18	22.51	8	22.44	22.55	10	1,008	0.99%
2022/05/30	2	22.28	1	22.35	22.25	1	1,030	0.10%
2022/05/27	2	22.05	12	21.95	21.90	-10	1,049	-0.95%
2022/05/26	13	21.94	3	22.35	21.85	10	1,073	0.93%
2022/05/25	2	22.00	8	22.00	22.00	-6	1,140	-0.53%
2022/05/24	2	21.60	1	21.60	21.60	1	1,210	0.08%
2022/05/23	0	0.00	8	21.98	22.00	-8	1,252	-0.64%
2022/05/20	2	21.95	2	22.15	21.90	0	1,305	0.00%
2022/05/19	2	21.75	3	21.85	21.85	-1	1,340	-0.07%
2022/05/18	5	22.09	3	22.28	21.95	2	1,402	0.14%
2022/05/17	13	21.35	2	21.40	21.60	11	1,448	0.76%
2022/05/16	3	21.20	0	0.00	20.90	3	1,508	0.20%
2022/05/13	0	21.20	6	21.18	21.20	-6	1,596	-0.38%
2022/05/12	5	20.63	12	20.58	20.40	-7	1,694	-0.41%
2022/05/11	4	21.23	0	0.00	21.15	4	1,967	0.20%
2022/05/10	0	21.25	12	21.06	21.65	-12	2,121	-0.57%
2022/05/09	10.2	21.57	4	21.54	21.25	6.2	2,329	0.26%
2022/05/06	4	21.99	182	21.97	22.30	-178	2,356	-7.55%	大賣/鉅額交易
2022/05/05	2	22.80	17	22.72	22.75	-15	2,383	-0.63%
2022/05/04	1	22.35	0	0.00	22.35	1	2,451	0.04%
2022/04/29	2	21.98	1	21.95	21.90	1	2,629	0.04%
2022/04/28	2.4	21.57	6	21.58	21.55	-3.6	2,841	-0.13%
2022/04/27	23.5	21.01	26	20.99	21.10	-2.5	3,157	-0.08%
2022/04/26	6	21.95	0	0.00	21.90	6	3,389	0.18%
2022/04/25	10	22.30	11	22.13	22.15	-1	3,609	-0.03%
2022/04/22	1	23.20	0	0.00	23.05	1	3,879	0.03%
2022/04/21	2	23.55	10	23.49	23.60	-8	4,148	-0.19%
2022/04/20	0	0.00	3	23.22	23.25	-3	4,475	-0.07%
2022/04/19	1	22.90	10	22.95	22.95	-9	4,983	-0.18%
2022/04/18	13	22.58	23.9	22.90	22.85	-10.9	5,264	-0.21%
2022/04/15	38.2	22.96	14	22.89	22.85	24.2	5,316	0.46%
2022/04/14	55.1	23.71	0	23.65	23.55	55.1	5,363	1.03%
2022/04/13	32	23.95	1	24.00	24.00	31	5,386	0.58%
2022/04/12	6.2	23.65	0	0.00	23.55	6.2	5,416	0.12%
2022/04/11	24	24.34	18	24.24	24.05	6	5,438	0.11%
2022/04/08	1	25.10	0	0.00	25.10	1	5,443	0.02%
2022/04/07	5.4	25.26	10.2	25.30	24.90	-4.8	5,472	-0.09%
2022/04/06	11.2	25.69	5	25.60	25.60	6.2	5,496	0.11%
2022/04/01	0	25.94	2	25.95	25.90	-2	5,572	-0.04%
2022/03/31	3	26.38	10	26.40	26.20	-7	5,708	-0.12%
2022/03/30	11	26.68	1	26.70	26.70	10	6,075	0.16%
2022/03/29	17.2	26.75	22	26.63	26.50	-4.8	6,485	-0.07%
2022/03/28	3	26.28	7	26.39	26.45	-4	6,499	-0.06%
2022/03/25	2	26.45	0	0.00	26.30	2	6,526	0.03%
2022/03/24	0	0.00	1	26.70	26.60	-1	6,539	-0.02%
2022/03/23	3	26.73	16.1	26.81	26.70	-13	6,589	-0.20%
2022/03/22	1	26.45	4	26.64	26.60	-3	6,642	-0.04%
2022/03/21	1	26.65	2	26.90	26.60	-1	6,675	-0.01%
2022/03/18	1	26.50	24.2	26.61	26.85	-23.2	6,775	-0.34%
2022/03/17	2	26.00	13	26.02	26.15	-11	6,943	-0.16%
2022/03/16	0	25.57	26.1	25.52	25.55	-26.1	7,009	-0.37%
2022/03/15	1	25.10	14	25.16	25.05	-13	7,128	-0.18%
2022/03/14	9	25.42	0	0.00	25.35	9	7,443	0.12%
2022/03/11	3	25.12	1	25.15	25.15	2	8,695	0.02%
2022/03/10	7.1	25.42	19	25.40	25.35	-11.9	9,183	-0.13%
2022/03/09	1	24.50	25	24.70	24.85	-24	9,413	-0.25%
2022/03/08	20	24.75	31	24.51	24.10	-11	9,496	-0.12%
2022/03/07	15.2	25.27	9	25.15	25.10	6.2	9,547	0.07%
2022/03/04	32	26.25	10	26.26	26.30	22	9,613	0.23%
2022/03/03	3	26.68	1	27.00	26.60	2	9,697	0.02%
2022/03/02	10	26.37	4	26.56	26.60	6	9,829	0.06%
2022/03/01	11	26.45	8	26.55	26.60	3	9,921	0.03%
2022/02/25	44.1	26.35	12.4	26.32	26.15	31.7	10,054	0.32%
2022/02/24	47.1	26.82	18	26.74	26.40	29.1	10,479	0.28%
2022/02/23	23	27.41	21.6	27.40	27.45	1.4	10,726	0.01%
2022/02/22	13	26.60	21	26.66	26.65	-8	11,358	-0.07%
2022/02/21	7	27.06	4	27.18	27.20	3	11,578	0.03%
2022/02/18	30	27.27	16	27.31	27.35	14	11,849	0.12%
2022/02/17	18	27.88	7.2	27.76	27.75	10.8	11,849	0.09%
2022/02/16	26	28.15	26	28.30	28.05	0	11,889	0.00%
2022/02/15	33.1	28.35	17	28.59	28.05	16.1	11,860	0.14%
2022/02/14	99	28.94	50	28.90	28.75	49	11,801	0.42%
2022/02/11	103.1	29.69	183.1	29.67	29.15	-80	11,726	-0.68%	大買/大賣/
2022/02/10	47.1	29.28	121.1	29.16	29.05	-74	11,467	-0.65%	大賣/
2022/02/09	61	29.03	108.9	28.76	29.30	-47.9	11,339	-0.42%	大賣/
2022/02/08	13.1	27.38	17	27.27	27.60	-3.9	11,185	-0.03%
2022/02/07	15.3	26.76	15	26.62	26.85	0.3	11,200	0.00%
2022/01/26	20.9	25.97	15	26.10	25.90	5.9	11,229	0.05%
2022/01/25	23.2	26.60	37	26.75	26.15	-13.9	11,375	-0.12%
2022/01/24	31.1	27.26	21	27.22	27.15	10.1	11,755	0.09%
2022/01/21	133.2	28.58	155	28.47	28.15	-21.8	11,747	-0.19%	大買/大賣/
2022/01/20	323.2	29.89	259.3	29.98	29.80	64	11,604	0.55%	大買/大賣/
2022/01/19	236	29.55	193	29.62	29.50	43	11,469	0.37%	大買/大賣/
2022/01/18	117.1	29.66	202.1	29.69	29.00	-85.1	11,614	-0.73%	大買/大賣/
2022/01/17	162	29.44	184.1	29.46	29.80	-22.1	11,613	-0.19%	大買/大賣/
2022/01/14	139	29.04	250	29.11	29.30	-111	11,349	-0.98%	大買/大賣/鉅額交易
2022/01/13	225	29.02	126	29.16	28.80	99	11,118	0.89%	大買/大賣/
2022/01/12	225.1	29.00	207	29.02	29.40	18.1	10,793	0.17%	大買/大賣/
2022/01/11	191	28.43	146	28.34	28.00	45	10,303	0.44%	大買/大賣/
2022/01/10	14	27.05	20.1	27.17	27.55	-6.1	10,022	-0.06%
2022/01/07	49	27.33	24	27.06	26.70	25	9,973	0.25%
2022/01/06	15	27.53	8	27.64	27.55	7	9,912	0.07%
2022/01/05	26	27.97	49	27.96	27.80	-23	9,891	-0.23%
2022/01/04	60.1	28.13	56	28.08	28.05	4.1	9,874	0.04%
2022/01/03	17.4	28.38	77	28.41	28.30	-59.6	9,848	-0.61%
2021/12/30	15	28.37	58	28.35	28.35	-43	9,832	-0.44%
2021/12/29	30	28.59	8	28.59	28.60	22	9,809	0.22%
2021/12/28	80	28.73	41	28.80	28.60	39	9,793	0.40%
2021/12/27	110	29.08	73	29.16	29.05	37	9,747	0.38%	大買/
2021/12/24	147.2	29.56	298.1	29.55	29.70	-150.8	9,637	-1.57%	大買/大賣/鉅額交易
2021/12/23	359.3	29.45	342	29.47	29.00	17.3	9,274	0.19%	大買/大賣/
2021/12/22	25	28.22	14	28.44	28.00	11	8,888	0.12%
2021/12/21	2	28.20	19	28.05	28.15	-17	8,859	-0.19%
2021/12/20	8.1	27.70	38	27.68	27.65	-29.9	8,833	-0.34%
2021/12/17	73	28.27	37	28.08	27.85	36	8,817	0.41%
2021/12/16	12	28.37	47	28.48	28.35	-35	8,766	-0.40%
2021/12/15	8	27.98	42.2	28.00	27.90	-34.2	8,714	-0.39%
2021/12/14	80.1	28.10	48	27.89	27.85	32.1	8,675	0.37%
2021/12/13	156	28.76	180.2	28.82	28.95	-24.2	8,582	-0.28%	大買/大賣/
2021/12/10	83	27.72	97	27.79	27.85	-14	8,394	-0.17%
2021/12/09	108.6	28.26	72	28.30	28.10	36.6	8,321	0.44%	大買/
2021/12/08	203	28.92	172	28.84	28.50	31	8,188	0.38%	大買/大賣/
2021/12/07	1,077.2	30.62	846.3	30.29	28.80	230.9	7,864	2.94%	大買/大賣/鉅額交易
2021/12/06	182	30.13	305.2	31.35	31.90	-123.2	6,609	-1.86%	大買/大賣/鉅額交易
2021/12/03	185	28.97	194.5	29.01	29.00	-9.5	6,148	-0.15%	大買/大賣/
2021/12/02	69.1	28.52	73	28.13	27.65	-3.9	5,926	-0.07%
2021/12/01	10	27.68	26	28.24	28.65	-16	5,864	-0.27%
2021/11/30	35	27.99	68	27.90	27.80	-33	5,791	-0.57%
2021/11/29	54	26.90	52	26.88	27.00	2	5,730	0.03%
2021/11/26	141.3	27.17	218	27.32	26.55	-76.8	5,759	-1.33%	大買/大賣/
2021/11/25	62.2	28.59	85.1	28.72	28.50	-22.9	5,614	-0.41%
2021/11/24	124.5	28.47	117	28.52	28.95	7.5	5,525	0.14%	大買/大賣/
2021/11/23	383	29.42	313.2	29.44	28.20	69.8	5,386	1.30%	大買/大賣/
2021/11/22	190.2	28.76	132	28.62	28.10	58.2	4,921	1.18%	大買/大賣/
2021/11/19	260	28.62	323.2	28.74	28.90	-63.2	4,740	-1.33%	大買/大賣/
2021/11/18	156	27.93	178.7	27.69	27.50	-22.7	4,093	-0.55%	大買/大賣/
2021/11/17	145	27.89	128.1	27.77	27.55	16.9	3,850	0.44%	大買/大賣/
2021/11/16	33	26.76	20	26.67	26.95	13	3,583	0.36%
2021/11/15	113	27.02	37.2	27.01	27.10	75.9	3,562	2.13%	大買/
2021/11/12	22	26.23	53	26.36	26.20	-31	3,550	-0.87%
2021/11/11	48	25.98	22	26.42	25.80	26	3,616	0.72%
2021/11/10	18	26.09	33	26.24	26.15	-15	3,775	-0.40%
2021/11/09	17	25.86	8	26.01	25.85	9	4,017	0.22%
2021/11/08	5.1	25.76	31	25.69	25.80	-25.9	4,031	-0.64%
2021/11/05	77	25.43	126	25.37	25.40	-49	4,099	-1.20%	大賣/
2021/11/04	46	26.16	44	26.17	26.00	2	4,147	0.05%
2021/11/03	48	26.06	29	26.01	25.90	19	4,142	0.46%
2021/11/02	127.4	27.09	65.2	26.78	26.45	62.2	4,150	1.50%	大買/
2021/11/01	173.1	27.93	194.6	27.77	28.65	-21.5	3,976	-0.54%	大買/大賣/
2021/10/29	72	26.10	123	26.40	26.20	-51	3,590	-1.42%	大賣/
2021/10/28	65	26.16	111.1	26.29	26.20	-46.1	3,631	-1.27%	大賣/
2021/10/27	101	26.26	124	26.29	26.40	-23	3,619	-0.64%	大買/大賣/
2021/10/26	194.1	25.70	153.4	25.84	25.60	40.7	3,550	1.15%	大買/大賣/
2021/10/25	92.1	25.03	55.3	24.82	25.40	36.8	3,268	1.13%
2021/10/22	12	23.59	3.5	23.52	23.65	8.5	3,236	0.26%
2021/10/21	7.2	23.43	8	23.18	23.60	-0.8	3,695	-0.02%
2021/10/20	4	22.73	5	22.78	22.90	-1	4,614	-0.02%
2021/10/19	2	22.25	6	22.45	22.65	-4	5,172	-0.08%
2021/10/18	1	22.10	6	22.19	21.95	-5	5,228	-0.10%
2021/10/15	5	21.94	10	21.86	21.95	-5	5,311	-0.09%
2021/10/14	3	20.90	2	20.98	21.15	1	5,366	0.02%
2021/10/13	0.1	21.05	3	20.92	20.95	-2.9	5,430	-0.05%
2021/10/12	5	21.54	7	21.64	21.60	-2	5,571	-0.04%
2021/10/08	3	22.05	5	22.44	22.05	-2	5,671	-0.04%
2021/10/07	5	22.04	17.1	21.93	22.05	-12.1	5,838	-0.21%
2021/10/06	3	21.63	11	21.15	21.10	-8	6,006	-0.13%
2021/10/05	13.1	20.41	20	20.65	21.35	-6.9	6,225	-0.11%
2021/10/04	11.2	21.09	9	21.15	20.50	2.2	6,249	0.03%
2021/10/01	6	22.11	14	22.10	21.60	-8	6,247	-0.13%
2021/09/30	17	22.64	9	22.68	22.70	8	6,253	0.13%
2021/09/29	18	22.63	5	22.75	22.65	13	6,305	0.21%
2021/09/28	3.2	23.45	19	23.35	23.50	-15.8	6,381	-0.25%
2021/09/27	1	23.70	14	23.68	23.65	-13	6,420	-0.20%
2021/09/24	7	23.22	5	23.37	23.30	2	6,444	0.03%
2021/09/23	2	22.85	21	22.86	22.90	-19	6,453	-0.29%
2021/09/22	8	22.69	7	22.83	22.75	1	6,497	0.02%
2021/09/17	5	23.36	4	23.35	23.35	1	6,516	0.02%
2021/09/16	4	23.40	0	0.00	23.15	4	6,532	0.06%
2021/09/15	12	23.45	5	23.54	23.55	7	6,536	0.11%
2021/09/14	2	23.80	1	23.80	23.60	1	6,554	0.02%
2021/09/13	1	24.25	1	24.15	24.15	0	6,574	0.00%
2021/09/10	0	23.90	1	24.15	24.05	-1	6,600	-0.02%
2021/09/09	4	23.78	7	23.81	23.95	-3	6,640	-0.05%
2021/09/08	8.3	23.67	11	23.54	23.40	-2.7	6,659	-0.04%
2021/09/07	18	24.27	7	24.19	24.30	11	6,657	0.17%
2021/09/06	28	24.54	19	24.67	24.15	9	6,661	0.14%
2021/09/03	16	24.96	34	25.14	24.90	-18	6,646	-0.27%
2021/09/02	45.1	25.32	80	24.84	24.80	-35	6,647	-0.53%
2021/09/01	33	25.40	72	25.49	25.55	-39	6,695	-0.58%
2021/08/31	10	24.32	22	24.44	24.40	-12	6,575	-0.18%
2021/08/30	28	24.39	18	24.48	24.20	10	6,625	0.15%
2021/08/27	19	24.21	63	23.99	23.85	-44	6,645	-0.66%
2021/08/26	13	23.99	7	24.01	23.95	6	6,715	0.09%
2021/08/25	132	24.41	111	24.28	24.10	21	6,763	0.31%	大買/大賣/
2021/08/24	16	23.33	16	23.32	23.05	0	6,679	0.00%
2021/08/23	10	23.21	28	23.34	23.65	-18	6,988	-0.26%
2021/08/20	32	22.79	80	22.90	22.55	-48	7,072	-0.68%
2021/08/19	38.2	23.33	17	23.61	22.90	21.2	7,061	0.30%
2021/08/18	73.1	23.08	85	23.18	24.30	-12	7,053	-0.17%
2021/08/17	98.1	24.50	89	24.17	23.65	9.1	7,027	0.13%
2021/08/16	152	24.71	154	24.79	25.00	-2	6,964	-0.03%	大買/大賣/
2021/08/13	282	25.25	185	25.19	24.20	97	6,819	1.42%	大買/大賣/
2021/08/12	26	24.36	22	24.48	24.35	4	6,608	0.06%
2021/08/11	56.3	24.45	85	24.51	24.10	-28.8	6,638	-0.43%
2021/08/10	48.2	25.14	52	25.41	25.25	-3.8	6,620	-0.06%
2021/08/09	41.1	26.52	27	26.39	26.20	14.1	6,637	0.21%
2021/08/06	77	27.13	50	26.85	26.75	27	6,667	0.40%
2021/08/05	39	27.52	26	27.69	27.65	13	6,726	0.19%
2021/08/04	49	27.75	34	27.94	27.60	15	6,850	0.22%
2021/08/03	103	27.65	155	27.51	27.60	-52	6,884	-0.76%	大買/大賣/
2021/08/02	39.1	26.67	42	26.69	26.85	-3	6,823	-0.04%
2021/07/30	104	26.54	71	26.61	26.00	33	6,951	0.47%	大買/
2021/07/29	123	26.75	149	26.86	26.75	-26	6,891	-0.38%	大買/大賣/
2021/07/28	86	26.88	110	26.84	26.75	-24	6,839	-0.35%	大賣/
2021/07/27	432	29.02	240	28.96	28.00	192	6,789	2.83%	大買/大賣/鉅額交易
2021/07/26	658	29.49	708	29.42	30.70	-50	6,416	-0.78%	大買/大賣/
2021/07/23	166	28.08	278.7	28.05	28.45	-112.7	5,689	-1.98%	大買/大賣/鉅額交易
2021/07/22	48	25.37	24	25.66	25.90	24	5,299	0.45%
2021/07/21	66.2	25.00	50	24.78	24.55	16.2	5,350	0.30%
2021/07/20	67.4	25.66	80	25.71	25.40	-12.7	5,471	-0.23%
2021/07/19	50.4	26.60	19	26.70	26.55	31.4	5,504	0.57%
2021/07/16	100	27.55	90.2	27.54	27.25	9.8	5,701	0.17%
2021/07/15	145	27.03	89	27.13	27.10	56	5,995	0.93%	大買/
2021/07/14	195	27.04	145	27.18	27.40	50	5,970	0.84%	大買/大賣/
2021/07/13	119.3	27.07	90	27.33	26.30	29.3	5,905	0.50%	大買/
2021/07/12	190	27.49	174	27.56	28.00	16	5,795	0.28%	大買/大賣/
2021/07/09	24	26.16	26	26.49	26.50	-2	5,735	-0.03%
2021/07/08	7	26.36	6	26.48	26.40	1	5,862	0.02%
2021/07/07	20.1	26.18	18	26.49	26.10	2.1	6,010	0.03%
2021/07/06	19.1	26.53	78.2	26.47	26.35	-59.1	6,198	-0.95%
2021/07/05	13.1	26.60	22	26.68	27.00	-8.9	6,531	-0.14%
2021/07/02	18	25.40	20	25.58	25.75	-2	6,555	-0.03%
2021/07/01	9.1	25.26	4	25.18	25.00	5.1	6,703	0.08%
2021/06/30	0.1	25.10	14	25.39	25.25	-13.9	7,014	-0.20%
2021/06/29	11.2	25.25	3	25.72	25.05	8.2	7,346	0.11%
2021/06/28	9	25.73	19	25.83	25.90	-10	7,399	-0.14%
2021/06/25	11	25.65	43	25.42	25.30	-32	7,480	-0.43%
2021/06/24	7.1	25.39	12	25.40	25.45	-4.9	7,570	-0.06%
2021/06/23	1	25.35	1	25.30	25.35	0	7,659	0.00%
2021/06/22	24	24.96	15	24.95	24.80	9	7,831	0.11%
2021/06/21	3.7	24.93	12	24.94	24.95	-8.3	8,074	-0.10%
2021/06/18	39.1	25.40	6	25.87	25.20	33.1	8,645	0.38%
2021/06/17	0	0.00	9	25.86	26.10	-9	9,127	-0.10%
2021/06/16	16.5	26.12	14	26.28	25.50	2.5	9,383	0.03%
2021/06/15	0	0.00	8	26.31	26.30	-8	9,621	-0.08%
2021/06/11	5	26.05	7	26.23	26.05	-2	10,051	-0.02%
2021/06/10	16	26.09	1	26.05	26.05	15	10,729	0.14%
2021/06/09	41.2	26.68	40	26.03	26.05	1.2	11,419	0.01%
2021/06/08	5	26.32	2	26.10	26.35	3	11,549	0.03%
2021/06/07	35	26.13	60	25.90	26.10	-25	11,699	-0.21%
2021/06/04	18.1	26.73	30	26.68	26.50	-12	11,835	-0.10%
2021/06/03	46	27.30	27	27.13	27.30	19	12,070	0.16%
2021/06/02	40	26.69	52	26.49	26.35	-12	12,373	-0.10%
2021/06/01	36	27.14	30	27.19	27.10	6	12,561	0.05%
2021/05/31	306	27.71	234	27.92	27.35	72	12,728	0.57%	大買/大賣/
2021/05/28	147	26.84	100	26.63	27.50	47	12,895	0.36%	大買/
2021/05/27	18	25.58	11	25.30	25.50	7	13,016	0.05%
2021/05/26	15	25.29	36	25.46	25.55	-21	13,702	-0.15%
2021/05/25	31	25.26	24	25.19	24.95	7	13,883	0.05%
2021/05/24	8	24.27	72	24.10	24.65	-64	14,013	-0.46%
2021/05/21	66	24.08	24	23.99	24.10	42	14,384	0.29%
2021/05/20	56	23.69	64	23.58	23.20	-8	14,838	-0.05%
2021/05/19	56	23.76	24.3	23.55	24.10	31.7	15,256	0.21%
2021/05/18	22	22.67	11.3	22.51	23.00	10.7	15,295	0.07%
2021/05/17	138	21.52	137	21.08	20.95	1	15,389	0.01%	大買/大賣/
2021/05/14	51	23.03	66	22.30	22.05	-15	15,400	-0.10%
2021/05/13	62	22.06	78	22.35	22.50	-16	15,377	-0.10%
2021/05/12	119.1	23.12	129	22.76	22.45	-9.9	15,348	-0.06%	大買/大賣/
2021/05/11	77.3	25.68	55	25.18	24.80	22.3	15,366	0.15%
2021/05/10	70	27.90	50	27.80	27.50	20	15,325	0.13%
2021/05/07	72	27.70	137	27.55	28.00	-65	15,364	-0.42%	大賣/
2021/05/06	53	26.31	41	26.11	26.10	12	15,273	0.08%
2021/05/05	8	26.91	0	0.00	26.00	8	15,289	0.05%
2021/05/04	65.1	27.82	79	27.00	26.50	-13.9	15,303	-0.09%
2021/05/03	95.1	29.13	115	29.21	28.65	-19.9	15,246	-0.13%	大賣/
2021/04/29	103.1	29.94	65	29.93	29.15	38.1	15,280	0.25%	大買/
2021/04/28	21	29.85	86	29.85	30.05	-65	15,288	-0.43%
2021/04/27	30	29.65	35	29.77	29.40	-5	16,413	-0.03%
2021/04/26	121	29.43	147	29.47	29.50	-26	16,989	-0.15%	大買/大賣/
2021/04/23	94	28.70	96	28.61	29.25	-2	16,878	-0.01%
2021/04/22	165.5	29.07	186	29.06	28.20	-20.5	16,846	-0.12%	大買/大賣/
2021/04/21	333	30.35	308.4	30.40	30.00	24.7	16,624	0.15%	大買/大賣/
2021/04/20	40.3	29.10	99	29.24	29.45	-58.7	16,226	-0.36%
2021/04/19	15	28.50	99	28.79	28.85	-84	16,178	-0.52%
2021/04/16	56	28.84	28	28.81	28.85	28	16,094	0.17%
2021/04/15	31	28.86	6	29.01	29.15	25	16,057	0.16%
2021/04/14	81	28.35	120	28.27	28.70	-39	15,948	-0.24%	大賣/
2021/04/13	119.1	28.87	133.5	28.71	28.15	-14.5	15,915	-0.09%	大買/大賣/
2021/04/12	152	29.81	172	29.88	29.45	-20	15,873	-0.13%	大買/大賣/
2021/04/09	417	31.28	404	31.27	30.60	13	16,140	0.08%	大買/大賣/
2021/04/08	95.1	30.26	56	30.47	30.15	39.1	16,113	0.24%
2021/04/07	251.1	30.62	343	30.66	30.40	-91.9	15,992	-0.57%	大買/大賣/
2021/04/06	232.1	30.75	170.2	30.78	30.95	61.9	15,820	0.39%	大買/大賣/
2021/04/01	384.7	29.71	176.1	30.06	30.10	208.6	15,484	1.35%	大買/大賣/鉅額交易
2021/03/31	70.1	28.78	20.1	28.92	28.70	50.1	15,144	0.33%
2021/03/30	69.1	29.14	54.1	29.10	28.90	15	15,048	0.10%
2021/03/29	67	28.83	73	28.95	28.70	-6	14,954	-0.04%
2021/03/26	167.1	29.17	136	29.10	28.80	31.1	14,863	0.21%	大買/大賣/
2021/03/25	226.1	29.24	186	29.16	29.30	40.1	14,778	0.27%	大買/大賣/
2021/03/24	199.4	29.43	309.7	29.17	29.95	-110.3	14,589	-0.76%	大買/大賣/鉅額交易
2021/03/23	516.1	29.58	442	29.11	28.45	74.1	14,320	0.52%	大買/大賣/
2021/03/22	327	30.52	400.8	30.46	30.85	-73.8	13,730	-0.54%	大買/大賣/
2021/03/19	197.2	29.47	225	29.50	29.60	-27.8	13,232	-0.21%	大買/大賣/
2021/03/18	288.8	29.01	167	29.00	29.40	121.8	12,959	0.94%	大買/大賣/鉅額交易
2021/03/17	288.1	28.73	186	28.74	28.70	102.1	12,735	0.80%	大買/大賣/鉅額交易
2021/03/16	453.6	27.48	358	27.39	27.90	95.6	12,323	0.78%	大買/大賣/
2021/03/15	217	26.49	199.9	26.93	27.15	17.1	11,682	0.15%	大買/大賣/
2021/03/12	114	24.74	81	24.69	24.70	33	11,004	0.30%	大買/
2021/03/11	28	24.04	71	24.06	24.00	-43	10,816	-0.40%
2021/03/10	89	23.87	82	23.87	24.00	7	10,699	0.07%
2021/03/09	149	23.33	120	23.56	23.70	29	10,551	0.27%	大買/大賣/
2021/03/08	96	23.33	413	23.23	23.35	-317	10,361	-3.06%	大賣/鉅額交易
2021/03/05	280	22.98	159	22.96	22.55	121	10,006	1.21%	大買/大賣/鉅額交易
2021/03/04	92	23.03	89.3	23.02	23.00	2.8	9,784	0.03%
2021/03/03	298	22.89	284	22.90	22.60	14	9,624	0.15%	大買/大賣/
2021/03/02	144	22.36	112	22.30	22.10	32	9,136	0.35%	大買/大賣/
2021/02/26	526.3	22.56	703.1	22.52	22.65	-176.8	8,961	-1.97%	大買/大賣/鉅額交易
2021/02/25	117	21.30	187.2	21.54	21.45	-70.2	8,278	-0.85%	大買/大賣/
2021/02/24	147	21.02	230	20.75	21.20	-83	8,086	-1.03%	大買/大賣/
2021/02/23	491	21.28	404	21.18	21.05	87	7,939	1.10%	大買/大賣/
2021/02/22	412	21.31	323	21.44	22.30	89	7,570	1.18%	大買/大賣/
2021/02/19	331	20.58	268.7	20.54	20.45	62.3	7,105	0.88%	大買/大賣/
2021/02/18	44	19.54	36	19.66	19.50	8	6,690	0.12%
2021/02/17	65	19.42	183.7	19.31	19.60	-118.7	6,636	-1.79%	大賣/鉅額交易
2021/02/05	139	18.62	86	18.53	18.70	53	6,497	0.82%	大買/
2021/02/04	14	18.13	23	18.19	18.15	-9	6,452	-0.14%
2021/02/03	55	18.25	84	18.21	18.10	-29	6,507	-0.45%
2021/02/02	111	18.64	138	18.55	18.15	-27	6,487	-0.42%	大買/大賣/
2021/02/01	18	18.01	41.1	17.94	18.00	-23.1	6,379	-0.36%
2021/01/29	42	18.54	69	18.16	18.15	-27	6,354	-0.42%
2021/01/28	35	18.28	36	18.21	18.20	-1	6,348	-0.02%
2021/01/27	30	18.28	18	18.22	18.20	12	6,337	0.19%
2021/01/26	41	17.83	70	17.87	18.05	-29	6,302	-0.46%
2021/01/25	40	18.10	100	17.90	18.25	-60	6,262	-0.96%
2021/01/22	113	18.39	196	18.46	18.20	-83	6,264	-1.32%	大買/大賣/
2021/01/21	283.3	18.36	147.2	18.26	17.95	136.2	6,225	2.19%	大買/大賣/鉅額交易
2021/01/20	1,353.2	19.70	1,153.9	19.48	18.90	199.2	6,306	3.16%	大買/大賣/鉅額交易
2021/01/19	315.5	18.93	297	18.78	19.35	18.5	5,228	0.35%	大買/大賣/
2021/01/18	10.2	17.38	63	17.52	17.60	-52.8	4,729	-1.12%
2021/01/15	13	17.21	28	17.36	17.20	-15	4,712	-0.32%
2021/01/14	3	17.30	36	17.34	17.30	-33	4,693	-0.70%
2021/01/13	60	17.22	178	17.06	16.95	-118	4,797	-2.46%	大賣/鉅額交易
2021/01/12	12	16.99	146	16.91	16.65	-134	4,831	-2.77%	大賣/鉅額交易
2021/01/11	11	16.82	97.9	16.87	17.00	-86.9	4,866	-1.78%
2021/01/08	29.1	16.68	4.1	16.77	16.80	25	4,930	0.51%
2021/01/07	12	16.78	90	16.87	16.95	-78	5,192	-1.50%
2021/01/06	269	17.29	205	17.02	16.50	64	5,356	1.19%	大買/大賣/
2021/01/05	135	17.62	86	17.61	17.60	49	5,270	0.93%	大買/
2021/01/04	631	17.87	644.1	18.00	18.15	-13.1	5,146	-0.25%	大買/大賣/
2020/12/31	298	17.16	227	17.06	17.30	71	4,671	1.52%	大買/大賣/
2020/12/30	1	16.15	4	16.18	16.10	-3	4,310	-0.07%
2020/12/29	21	16.25	2	16.20	16.25	19	4,316	0.44%
2020/12/28	0.6	16.05	3	16.15	16.15	-2.4	4,324	-0.06%
2020/12/25	22	16.03	1	16.10	16.05	21	4,324	0.49%
2020/12/24	10	16.10	5	16.13	16.05	5	4,338	0.12%
2020/12/23	23	15.86	22	15.99	15.95	1	4,339	0.02%
2020/12/22	15	15.98	41	16.08	15.70	-26	4,362	-0.60%
2020/12/21	9	15.63	7	15.81	15.80	2	4,398	0.05%
2020/12/18	1.6	15.96	0	0.00	15.90	1.6	4,415	0.04%
2020/12/17	15	16.08	6	16.12	16.10	9	4,451	0.20%
2020/12/16	5.5	16.13	1	16.15	16.15	4.5	4,498	0.10%
2020/12/15	27	16.32	1	16.15	15.90	26	4,519	0.58%
2020/12/14	37	16.37	2	16.45	16.40	35	4,528	0.77%
2020/12/11	133	16.35	1	16.40	16.35	132	4,598	2.87%	大買/鉅額交易
2020/12/10	39	16.77	216	16.65	16.70	-177	4,615	-3.84%	大賣/鉅額交易
2020/12/09	242	17.10	75.2	17.16	17.15	166.8	4,836	3.45%	大買/鉅額交易
2020/12/08	15	16.93	5	16.95	16.90	10	5,022	0.20%
2020/12/07	33	17.02	13	16.98	16.80	20	5,201	0.38%
2020/12/04	42	16.89	91	16.88	16.95	-49	5,250	-0.93%
2020/12/03	39	16.77	90.1	16.93	16.60	-51.1	5,234	-0.98%
2020/12/02	122	17.10	65.4	17.15	17.05	56.6	5,238	1.08%	大買/
2020/12/01	10	16.68	26.3	16.83	16.85	-16.3	5,221	-0.31%
2020/11/30	20	16.87	36.3	16.79	16.75	-16.3	5,264	-0.31%
2020/11/27	44.4	16.65	69	16.67	16.65	-24.6	5,438	-0.45%
2020/11/26	20	16.39	4	16.44	16.40	16	5,525	0.29%
2020/11/25	40	16.62	25	16.55	16.35	15	5,660	0.27%
2020/11/24	6.2	16.44	21	16.36	16.35	-14.8	5,775	-0.26%
2020/11/23	38	16.42	31	16.48	16.45	7	5,823	0.12%
2020/11/20	57	16.35	1	16.30	16.40	56	5,944	0.94%
2020/11/19	5	16.50	101	16.40	16.55	-96	6,455	-1.49%	大賣/
2020/11/18	26	16.26	67	16.22	16.20	-41	6,680	-0.61%
2020/11/17	90	16.04	119	15.92	16.00	-29	6,742	-0.43%	大賣/
2020/11/16	57	16.20	46	16.15	16.15	11	6,766	0.16%
2020/11/13	54.1	16.18	22	16.29	16.35	32.1	6,788	0.47%
2020/11/12	58	16.38	44	16.34	16.30	14	6,803	0.21%
2020/11/11	62.9	16.49	50	16.47	16.45	12.9	6,843	0.19%
2020/11/10	47.2	16.92	55	16.86	16.75	-7.8	7,185	-0.11%
2020/11/09	76.4	17.35	14	17.28	17.15	62.4	7,470	0.84%
2020/11/06	36	17.68	27	17.72	17.50	9	7,405	0.12%
2020/11/05	55.2	17.87	15	17.87	17.80	40.2	7,404	0.54%
2020/11/04	21	17.75	11	17.62	17.70	10	7,344	0.14%
2020/11/03	38	17.63	14	17.55	17.35	24	7,287	0.33%
2020/11/02	14	17.45	29	17.36	17.25	-15	7,258	-0.21%
2020/10/30	122	17.77	104	17.44	17.50	18	7,221	0.25%	大買/大賣/
2020/10/29	28	17.67	52	17.73	18.05	-24	7,131	-0.34%
2020/10/28	225	18.44	197	18.39	17.80	28	7,030	0.40%	大買/大賣/
2020/10/27	124	18.12	127	18.03	18.25	-3	6,714	-0.04%	大買/大賣/
2020/10/26	117	17.70	73	17.75	17.60	44	6,498	0.68%	大買/
2020/10/23	115	17.34	37	17.44	17.45	78	6,297	1.24%	大買/
2020/10/22	45	17.10	21	17.07	17.05	24	6,231	0.39%
2020/10/21	82	17.80	88	17.78	17.55	-6	6,193	-0.10%
2020/10/20	68	17.37	47	17.41	17.40	21	6,050	0.35%
2020/10/19	123	17.04	118	17.07	17.25	5	5,976	0.08%	大買/大賣/
2020/10/16	75	17.06	66	17.16	16.55	9	5,899	0.15%
2020/10/15	200	17.49	287	17.31	17.15	-87	5,816	-1.50%	大買/大賣/
2020/10/14	100	16.61	287	16.79	16.80	-187	5,519	-3.39%	大賣/鉅額交易
2020/10/13	12.3	16.21	31	16.04	16.15	-18.7	5,299	-0.35%
2020/10/12	0	0.00	10	15.75	15.75	-10	5,251	-0.19%
2020/10/08	8	15.76	0	0.00	15.75	8	5,248	0.15%
2020/10/07	35	15.75	0	0.00	15.75	35	5,244	0.67%
2020/10/06	0	0.00	3	15.68	15.65	-3	5,241	-0.06%
2020/10/05	4	15.52	3	15.50	15.50	1	5,240	0.02%
2020/09/30	9	15.39	6	15.33	15.30	3	5,235	0.06%
2020/09/29	4	15.36	8	15.37	15.35	-4	5,268	-0.08%
2020/09/28	2	15.13	26	15.09	15.10	-24	5,264	-0.46%
2020/09/25	138	14.91	151	14.86	14.65	-13	5,283	-0.25%	大買/大賣/
2020/09/24	35	15.05	60	15.12	15.00	-25	5,257	-0.48%
2020/09/23	109	15.63	144	15.71	15.60	-35	5,210	-0.67%	大買/大賣/
2020/09/22	25	16.00	23	15.78	15.75	2	5,176	0.04%
2020/09/21	65.2	16.40	45	16.41	16.25	20.2	5,128	0.39%
2020/09/18	34	16.25	50	16.37	16.20	-16	5,075	-0.32%
2020/09/17	124	16.34	121	16.41	16.25	3	5,045	0.06%	大買/大賣/
2020/09/16	14	16.21	66	16.18	16.30	-52	5,018	-1.04%
2020/09/15	54	16.25	42	16.29	16.20	12	4,948	0.24%
2020/09/14	249.2	16.62	108	16.69	16.40	141.2	4,909	2.88%	大買/大賣/鉅額交易
2020/09/11	222	16.52	135	16.40	16.45	87	4,748	1.83%	大買/大賣/
2020/09/10	89	16.67	80	16.67	16.85	9	4,541	0.20%
2020/09/09	12	16.11	29	16.41	16.60	-17	4,330	-0.39%
2020/09/08	25	16.10	9	16.01	16.00	16	4,249	0.38%
2020/09/07	17	16.36	111	16.41	16.10	-94	4,220	-2.23%	大賣/
2020/09/04	40	16.05	22	16.21	16.20	18	4,171	0.43%
2020/09/03	54	16.33	25	16.26	16.20	29	4,110	0.71%
2020/09/02	64	16.49	99	16.54	16.50	-35	4,039	-0.87%
2020/09/01	71	16.18	75	16.12	16.40	-4	3,831	-0.10%
2020/08/31	72	16.29	45	16.25	16.15	27	3,709	0.73%
2020/08/28	157	15.88	170	15.95	15.90	-13	3,591	-0.36%	大買/大賣/
2020/08/27	48	15.69	108	15.62	15.50	-60	3,428	-1.75%	大賣/
2020/08/26	74	16.01	49	15.96	16.05	25	3,360	0.74%
2020/08/25	624	16.88	903	16.97	16.20	-279	3,234	-8.63%	大買/大賣/鉅額交易
2020/08/24	75	15.82	133	15.91	16.55	-58	2,689	-2.16%	大賣/
2020/08/21	71	15.04	67	15.09	15.05	4	2,435	0.16%
2020/08/20	31	14.81	32	14.67	14.50	-1	2,338	-0.04%
2020/08/19	38	15.55	37	15.67	15.45	1	2,265	0.04%
2020/08/18	137	15.52	34	15.47	15.45	103	2,199	4.68%	大買/鉅額交易
2020/08/17	168	15.59	78	15.68	15.75	90	2,171	4.14%	大買/
2020/08/14	538	15.38	244	15.73	15.70	294	2,146	13.69%	大買/大賣/鉅額交易
2020/08/13	48	14.70	264	15.08	15.15	-216	1,865	-11.58%	大賣/鉅額交易
2020/08/12	20	13.84	0	0.00	13.80	20	1,556	1.29%
2020/08/11	33	14.31	16	14.36	14.10	17	1,553	1.09%
2020/08/10	0	0.00	11	13.95	14.10	-11	1,558	-0.71%
2020/08/07	11	13.79	11	13.65	13.55	0	1,551	0.00%
2020/08/06	2	13.45	0	0.00	13.40	2	1,564	0.13%
2020/08/05	0	0.00	4	13.56	13.45	-4	1,697	-0.24%
2020/08/04	3	13.40	52.3	13.42	13.40	-49.3	1,944	-2.54%
2020/08/03	0	13.40	0	0.00	13.40	0	2,009	0.00%
2020/07/31	8	13.55	4	13.58	13.55	4	2,025	0.20%
2020/07/30	0	0.00	5	13.40	13.40	-5	2,104	-0.24%
2020/07/29	1	13.00	0	0.00	13.25	1	2,126	0.05%
2020/07/28	5	13.15	0	0.00	12.90	5	2,129	0.23%
2020/07/24	11	13.40	0	0.00	13.45	11	2,227	0.49%
2020/07/23	4	13.85	0	0.00	13.75	4	2,237	0.18%
2020/07/20	5	13.30	0	0.00	13.40	5	2,250	0.22%
2020/07/17	6	13.55	0	0.00	13.45	6	2,258	0.27%
2020/07/16	0	13.70	13	13.70	13.80	-13	2,264	-0.57%
2020/07/14	5	13.70	52	13.79	13.60	-47	2,258	-2.08%
2020/07/13	0	0.00	3	13.80	13.90	-3	2,253	-0.13%
2020/07/10	33	13.72	6	13.90	13.60	27	2,249	1.20%
2020/07/09	26	14.16	6	14.07	14.00	20	2,241	0.89%
2020/07/08	73.1	14.53	27	14.40	14.25	46.1	2,225	2.07%
2020/07/07	5	14.15	7	14.04	14.00	-2	2,180	-0.09%
2020/07/06	2	14.10	21	14.15	14.20	-19	2,175	-0.87%
2020/07/03	20	13.98	6	13.94	14.00	14	2,159	0.65%
2020/07/02	0	0.00	16	13.97	13.90	-16	2,152	-0.74%
2020/07/01	1	13.75	24	13.78	13.80	-23	2,154	-1.07%
2020/06/30	0	0.00	2	13.55	13.60	-2	2,147	-0.09%
2020/06/29	8	13.41	8	13.43	13.45	0	2,153	0.00%
2020/06/24	10	13.65	0	0.00	13.60	10	2,149	0.47%
2020/06/23	5	13.60	13	13.67	13.65	-8	2,152	-0.37%
2020/06/22	32	13.86	7.3	13.85	13.85	24.7	2,145	1.15%
2020/06/19	14	13.92	13	14.02	13.95	1	2,146	0.05%
2020/06/18	45	14.16	41	14.19	14.25	4	2,126	0.19%
2020/06/17	6	13.98	16	13.53	14.00	-10	2,023	-0.49%
2020/06/16	11	13.26	2	13.35	13.30	9	1,997	0.45%
2020/06/15	3	13.13	0	0.00	13.00	3	2,021	0.15%
2020/06/12	2	12.90	1	13.10	13.10	1	2,027	0.05%
2020/06/11	10	13.42	0	0.00	13.20	10	2,040	0.49%
2020/06/10	0	0.00	25	13.54	13.55	-25	2,048	-1.22%
2020/06/09	2	13.75	9	13.73	13.55	-7	2,075	-0.34%
2020/06/08	0	0.00	1	13.80	13.75	-1	2,108	-0.05%
2020/06/05	10	13.98	34	14.17	13.85	-24	2,108	-1.14%
2020/06/04	9	13.98	16	13.95	13.85	-7	2,098	-0.33%
2020/06/03	1	13.75	6	13.80	13.85	-5	2,077	-0.24%
2020/06/02	0	0.00	24	13.84	13.80	-24	2,070	-1.16%
2020/06/01	0	13.70	17	13.61	13.80	-17	2,061	-0.82%
2020/05/29	0	0.00	10	13.38	13.40	-10	2,042	-0.49%
2020/05/28	10	13.40	4	13.60	13.30	6	2,043	0.29%
2020/05/27	1	13.40	12	13.50	13.40	-11	2,040	-0.54%
2020/05/26	16	13.66	19	13.71	13.45	-3	2,050	-0.15%
2020/05/25	3	13.53	13	13.52	13.45	-10	2,037	-0.49%
2020/05/22	17	13.79	7	13.69	13.60	10	2,031	0.49%
2020/05/21	109	14.19	39	14.28	14.05	70	2,009	3.48%	大買/
2020/05/20	81	14.08	84	14.04	14.20	-3	1,914	-0.16%
2020/05/19	2	13.45	7	13.61	13.65	-5	1,753	-0.29%
2020/05/18	4	13.31	15	13.28	13.15	-11	1,707	-0.64%
2020/05/15	21	13.55	25	13.47	13.15	-4	1,750	-0.23%
2020/05/14	35	13.62	25	14.00	13.40	10	1,703	0.59%
2020/05/13	14	14.21	17	14.20	14.20	-3	1,675	-0.18%
2020/05/12	139	14.12	130	14.16	14.25	9	1,638	0.55%	大買/大賣/
2020/05/11	133	14.10	209.8	14.14	14.55	-76.8	1,502	-5.11%	大買/大賣/
2020/05/08	14	13.39	11	13.36	13.25	3	1,255	0.24%
2020/05/07	4	13.15	31	13.26	13.30	-27	1,191	-2.27%
2020/05/06	175	13.43	156	13.36	13.25	19	1,220	1.56%	大買/大賣/
2020/05/05	14	12.76	36	12.82	13.05	-22	1,145	-1.92%
2020/05/04	3	12.58	10	12.68	12.75	-7	1,121	-0.62%
2020/04/30	3	12.70	14	12.78	12.80	-11	1,119	-0.98%
2020/04/29	255	12.93	217	12.76	12.75	38	1,117	3.40%	大買/大賣/
2020/04/28	35	12.51	23	12.27	12.70	12	1,024	1.17%
2020/04/27	6	12.25	24	12.12	12.30	-18	1,028	-1.75%
2020/04/24	16	11.95	4	11.90	11.95	12	1,016	1.18%
2020/04/23	1	11.50	10	11.49	11.60	-9	1,004	-0.90%
2020/04/22	15	11.19	3	11.35	11.35	12	1,001	1.20%
2020/04/21	0.2	11.25	2	11.33	11.15	-1.8	995	-0.18%
2020/04/20	5	11.42	0	0.00	11.55	5	1,014	0.49%
2020/04/17	3	11.52	11	11.65	11.55	-8	1,015	-0.79%
2020/04/16	4	11.33	1	11.50	11.45	3	1,008	0.30%
2020/04/15	15	11.32	0	0.00	11.40	15	1,009	1.49%
2020/04/14	1	11.00	1	10.90	11.10	0	1,010	0.00%
2020/04/13	1	10.50	0	0.00	10.65	1	1,010	0.10%
2020/04/09	0	10.40	1	10.70	10.45	-1	1,039	-0.09%
2020/04/08	11	10.31	10	10.45	10.50	1	1,042	0.10%
2020/04/07	1	10.30	1	10.25	10.30	0	1,107	0.00%
2020/04/06	11	9.91	10	9.99	10.15	1	1,109	0.09%
2020/04/01	0	9.65	1	9.64	9.66	-1	1,152	-0.09%
2020/03/31	1	9.49	8	9.60	9.58	-7	1,163	-0.60%
2020/03/27	9	9.51	5.6	9.43	9.35	3.4	1,159	0.29%
2020/03/25	2	9.25	0	0.00	9.27	2	1,159	0.17%
2020/03/24	5	8.56	0	0.00	8.68	5	1,153	0.43%
2020/03/23	2	8.38	0	0.00	8.30	2	1,163	0.17%
2020/03/20	4	8.78	1	8.79	8.79	3	1,243	0.24%
2020/03/19	11	8.31	3	8.12	8.10	8	1,238	0.65%
2020/03/18	0	9.09	3	9.26	9.00	-3	1,213	-0.25%
2020/03/17	8	9.33	30	9.38	9.36	-22	1,206	-1.82%
2020/03/16	1	10.20	6	10.24	9.80	-5	1,189	-0.42%
2020/03/13	14	9.83	17	9.89	10.25	-3	1,228	-0.24%
2020/03/12	11	10.95	8	10.91	10.80	3	1,206	0.25%
2020/03/11	4	12.24	1	12.00	11.95	3	1,175	0.26%
2020/03/10	0	0.00	6	12.19	12.35	-6	1,170	-0.51%
2020/03/06	0	0.00	1	13.05	13.10	-1	1,144	-0.09%
2020/03/03	1	13.00	3	13.05	13.05	-2	1,144	-0.17%
2020/03/02	2	12.58	16	12.85	12.80	-14	1,145	-1.22%
2020/02/27	1	13.00	0	0.00	12.90	1	1,137	0.09%
2020/02/26	0	0.00	19	13.35	13.35	-19	1,127	-1.68%
2020/02/25	3	13.32	1	13.50	13.40	2	1,139	0.18%
2020/02/21	0	0.00	25	13.60	13.40	-25	1,149	-2.17%
2020/02/20	5	13.60	5	13.63	13.65	0	1,153	0.00%
2020/02/19	9	13.65	3	13.65	13.65	6	1,153	0.52%
2020/02/18	85	13.70	56	13.70	13.65	29	1,155	2.51%
2020/02/17	0	0.00	3	13.30	13.30	-3	1,121	-0.27%
2020/02/14	1	13.30	1	13.40	13.30	0	1,117	0.00%
2020/02/13	2	13.22	1	13.40	13.20	1	1,113	0.09%
2020/02/12	6	13.25	0	0.00	13.25	6	1,123	0.53%
2020/02/11	11	13.21	21	13.18	13.20	-10	1,120	-0.89%
2020/02/10	0	13.05	0	0.00	13.05	0	1,122	0.00%
2020/02/07	16	13.59	9	13.68	13.20	7	1,129	0.62%
2020/02/06	3	13.25	49	13.25	13.45	-46	1,087	-4.23%
2020/02/05	13	13.12	5	13.22	13.15	8	1,076	0.74%
2020/02/04	11	12.98	7	13.09	13.15	4	1,071	0.37%
2020/02/03	0	12.80	25	12.33	12.80	-25	1,069	-2.34%
2020/01/31	12	13.11	9	13.22	13.20	3	1,060	0.28%
2020/01/30	28	13.22	20	13.28	13.15	8	1,067	0.75%
2020/01/20	3	14.65	1	14.65	14.60	2	1,041	0.19%
2020/01/17	0	0.00	2	14.63	14.70	-2	1,036	-0.19%
2020/01/16	6	14.69	6	14.67	14.70	0	1,032	0.00%
2020/01/15	11	14.78	1	14.95	14.75	10	1,049	0.95%
2020/01/14	38	14.94	25.7	14.95	14.90	12.3	1,048	1.17%
2020/01/13	0	0.00	1	14.55	14.60	-1	1,011	-0.10%
2020/01/10	2	14.25	0	0.00	14.30	2	1,007	0.20%
2020/01/08	1	14.35	0	0.00	14.25	1	998	0.10%
2020/01/07	6	14.60	0	0.00	14.45	6	1,001	0.60%
2020/01/06	13	14.77	35	14.70	14.70	-22	998	-2.20%
2020/01/03	37	15.21	14	15.00	14.95	23	1,006	2.29%
2020/01/02	17	15.51	62	15.36	15.40	-45	984	-4.57%
2019/12/31	139	15.42	82	15.38	15.55	57	966	5.90%	大買/
2019/12/30	22	15.14	9	15.29	15.25	13	894	1.45%
2019/12/27	82	15.20	56	15.32	15.20	26	882	2.95%
2019/12/26	8	14.99	15	14.92	14.90	-7	826	-0.85%
2019/12/25	7	14.71	1	14.75	14.70	6	818	0.73%
2019/12/24	2	14.65	0	0.00	14.55	2	820	0.24%
2019/12/23	2	14.85	0	0.00	14.55	2	824	0.24%
2019/12/20	7	15.02	1	14.90	14.85	6	820	0.73%
2019/12/19	0	0.00	6	15.00	14.95	-6	822	-0.73%
2019/12/18	36	14.96	29	14.99	15.00	7	831	0.84%
2019/12/17	96	15.06	118	15.13	15.10	-22	826	-2.66%	大賣/
2019/12/16	28	14.38	4	14.38	14.40	24	748	3.21%
2019/12/13	0	0.00	4	14.15	14.10	-4	744	-0.54%
2019/12/12	4	14.28	3	14.20	14.20	1	743	0.13%
2019/12/11	10	14.24	5	14.20	14.20	5	739	0.68%
2019/12/10	51	14.51	29	14.48	14.40	22	737	2.98%
2019/12/09	6	14.22	30	14.19	14.25	-24	688	-3.49%
2019/12/06	20	13.93	7	13.84	13.95	13	674	1.93%
2019/12/05	0	0.00	1	13.60	13.65	-1	664	-0.15%
2019/12/03	0	0.00	1.4	13.51	13.65	-1.4	681	-0.20%
2019/12/02	5	13.60	0	0.00	13.50	5	756	0.66%
2019/11/29	20	13.80	1	13.75	13.75	19	792	2.40%
2019/11/28	5	13.75	0	0.00	13.70	5	794	0.63%
2019/11/27	10	13.70	2	13.75	13.70	8	807	0.99%
2019/11/25	11	13.70	8	13.69	13.70	3	804	0.37%
2019/11/22	3	13.45	13	13.45	13.50	-10	803	-1.25%
2019/11/21	13	13.12	0	0.00	13.15	13	797	1.63%
2019/11/20	1	13.45	4	13.36	13.30	-3	793	-0.38%
2019/11/19	11	13.61	1	13.65	13.45	10	787	1.27%
2019/11/15	4	13.90	4	14.10	13.85	0	780	0.00%
2019/11/14	4	14.20	2	14.15	14.15	2	774	0.26%
2019/11/13	0	0.00	3	14.00	13.95	-3	763	-0.39%
2019/11/11	1	14.00	1	14.00	14.00	0	776	0.00%
2019/11/07	3	14.57	0	0.00	14.50	3	770	0.39%
2019/11/06	1	14.50	1	14.60	14.50	0	769	0.00%
2019/11/05	15	14.63	1	14.60	14.60	14	763	1.83%
2019/11/04	0	0.00	1	14.75	14.65	-1	770	-0.13%
2019/11/01	5	14.70	21	14.73	14.70	-16	780	-2.05%
2019/10/31	10	14.90	0	0.00	14.75	10	794	1.26%
2019/10/30	12	15.11	0	0.00	14.90	12	800	1.50%
2019/10/29	5	15.10	5	15.05	14.80	0	794	0.00%
2019/10/24	3	15.07	1	15.10	15.05	2	883	0.23%
2019/10/23	27	15.13	7	15.09	15.10	20	887	2.25%
2019/10/22	5	14.79	1.4	14.82	14.80	3.6	881	0.41%
2019/10/18	1	14.80	0	0.00	14.65	1	1,020	0.10%
2019/10/17	0	14.75	0	0.00	14.80	0	1,053	0.00%
2019/10/16	1	14.75	21	14.72	14.70	-20	1,078	-1.85%
2019/10/15	1	14.70	10	14.60	14.60	-9	1,133	-0.79%
2019/10/14	1	14.70	0	0.00	14.65	1	1,181	0.08%
2019/10/09	2	15.10	30	14.90	14.90	-28	1,203	-2.33%
2019/10/08	20	15.35	0	0.00	15.25	20	1,217	1.64%
2019/10/04	1	15.40	11	15.45	15.40	-10	1,323	-0.76%
2019/10/03	1	15.55	0	0.00	15.50	1	1,351	0.07%
2019/10/02	0	0.00	1	15.55	15.65	-1	1,375	-0.07%
2019/09/26	94	15.75	4	15.78	15.70	90	1,606	5.60%
2019/09/25	3	16.02	8	16.12	15.90	-5	1,617	-0.31%
2019/09/24	5	16.25	1	16.15	16.25	4	1,630	0.25%
2019/09/23	7	16.16	7	16.21	16.25	0	1,624	0.00%
2019/09/20	3	15.82	0	0.00	15.95	3	1,620	0.19%
2019/09/19	3	15.75	0	0.00	15.70	3	1,620	0.19%
2019/09/18	1	15.80	0	0.00	15.75	1	1,625	0.06%
2019/09/17	1	15.75	2	15.80	15.85	-1	1,634	-0.06%
2019/09/16	1	15.90	0	0.00	15.70	1	1,645	0.06%
2019/09/12	5	15.96	3	15.90	15.90	2	1,677	0.12%
2019/09/11	2	15.80	10	15.85	15.85	-8	1,689	-0.47%
2019/09/10	2	16.00	4	16.00	15.95	-2	1,697	-0.12%
2019/09/09	0	0.00	5	16.05	16.05	-5	1,765	-0.28%
2019/09/06	1	16.25	0	0.00	16.20	1	1,782	0.06%
2019/09/05	15	16.33	35	16.21	16.20	-20	1,786	-1.12%
2019/09/04	59	16.46	35	16.54	16.50	24	1,780	1.35%
2019/09/03	15	16.25	6.7	16.18	16.30	8.3	1,825	0.45%
2019/09/02	7	15.84	1	15.85	15.85	6	1,790	0.34%
2019/08/30	8	15.65	0	0.00	15.70	8	1,790	0.45%
2019/08/28	0	15.35	0	0.00	15.40	0	1,776	0.00%
2019/08/23	2	15.55	0	0.00	15.55	2	1,765	0.11%
2019/08/22	0	0.00	2	15.70	15.60	-2	1,765	-0.11%
2019/08/21	5	15.60	0.1	15.60	15.65	4.9	1,761	0.28%
2019/08/20	4	15.63	4	15.65	15.50	0	1,759	0.00%
2019/08/19	2	15.63	3	15.60	15.60	-1	1,757	-0.06%
2019/08/16	2.6	15.41	0	0.00	15.45	2.6	1,758	0.15%
2019/08/15	1	15.30	12	15.26	15.30	-11	1,751	-0.63%
2019/08/12	0	0.00	2	15.90	15.95	-2	1,739	-0.11%
2019/08/08	1	15.80	8	15.69	15.80	-7	1,740	-0.40%
2019/08/06	3	15.38	4	15.31	15.65	-1	1,749	-0.06%
2019/08/05	2	15.85	12	15.98	15.70	-10	1,757	-0.57%
2019/08/02	13	16.22	2.4	16.24	16.20	10.6	1,766	0.60%
2019/08/01	22	16.66	1	16.70	16.65	21	1,775	1.18%
2019/07/31	1	16.90	5	16.89	16.85	-4	1,778	-0.22%
2019/07/30	35	17.08	6	16.98	16.90	29	1,784	1.63%
2019/07/29	33	17.21	61	17.26	17.25	-28	1,792	-1.56%
2019/07/26	2	16.73	12	16.84	17.05	-10	1,729	-0.58%
2019/07/25	4	16.89	4	16.89	16.90	0	1,720	0.00%
2019/07/24	7	16.88	10	16.88	16.80	-3	1,724	-0.17%
2019/07/23	6	16.95	24	16.91	16.85	-18	1,732	-1.04%
2019/07/22	66	17.03	26	17.06	17.10	40	1,728	2.31%
2019/07/19	10	16.32	8.5	16.33	16.60	1.5	1,630	0.09%
2019/07/18	9	16.59	6	16.45	16.40	3	1,747	0.17%
2019/07/17	16	16.71	29	16.77	16.75	-13	1,748	-0.74%
2019/07/16	72	17.91	16	17.86	17.90	56	1,710	3.27%
2019/07/15	10	17.82	10	17.80	17.80	0	1,724	0.00%
2019/07/12	4	17.81	11	17.81	17.80	-7	1,725	-0.41%
2019/07/11	25	17.66	10	17.63	17.60	15	1,731	0.87%
2019/07/10	0	0.00	91	17.96	18.25	-91	1,731	-5.26%
2019/07/09	4	17.86	24	17.90	17.75	-20	1,701	-1.18%
2019/07/08	19	18.18	7	18.09	18.10	12	1,686	0.71%
2019/07/05	3	18.10	16	18.12	18.10	-13	1,700	-0.76%
2019/07/04	41	18.16	23	18.12	18.15	18	1,700	1.06%
2019/07/03	153	18.21	100	18.11	18.20	53	1,658	3.20%	大買/
2019/07/02	3	17.62	1	17.65	17.65	2	1,558	0.13%
2019/07/01	2	17.53	20	17.58	17.50	-18	1,567	-1.15%
2019/06/28	0	17.30	10	17.45	17.40	-10	1,598	-0.63%
2019/06/27	0	0.00	2	17.45	17.50	-2	1,625	-0.12%
2019/06/26	1	17.40	56	17.34	17.30	-55	1,628	-3.38%
2019/06/25	2	17.20	8	17.28	17.20	-6	1,641	-0.37%
2019/06/24	23	17.17	10	17.27	17.15	13	1,644	0.79%
2019/06/21	2	17.45	13	17.54	17.35	-11	1,650	-0.67%
2019/06/20	23	17.44	38	17.60	17.60	-15	1,667	-0.90%
2019/06/19	11	17.34	44	17.40	17.40	-33	1,674	-1.97%
2019/06/18	45	17.35	3	17.27	17.25	42	1,688	2.49%
2019/06/17	39	17.51	146	17.49	17.55	-107	1,755	-6.10%	大賣/鉅額交易
2019/06/14	0	0.00	61	17.31	17.35	-61	1,736	-3.51%
2019/06/13	6	17.02	2	17.00	17.10	4	1,790	0.22%
2019/06/12	41	17.10	27	16.98	17.15	14	1,963	0.71%
2019/06/11	197.9	17.30	100	17.29	16.95	97.9	2,003	4.88%	大買/
2019/06/10	11	16.35	2	16.38	16.40	9	2,094	0.43%
2019/06/06	0	0.00	2	16.20	16.20	-2	2,150	-0.09%
2019/06/05	1	16.20	0	0.00	16.10	1	2,164	0.05%
2019/06/04	0	0.00	2	16.15	16.05	-2	2,196	-0.09%
2019/06/03	1	16.20	2	16.10	16.20	-1	2,460	-0.04%
2019/05/31	0	0.00	5	16.30	16.30	-5	2,507	-0.20%
2019/05/30	0	0.00	1	16.20	16.20	-1	2,516	-0.04%
2019/05/29	0	0.00	7.1	16.01	16.10	-7.1	2,529	-0.28%
2019/05/28	3	15.98	2	16.00	16.10	1	2,553	0.04%
2019/05/27	1	15.75	0	0.00	15.95	1	2,611	0.04%
2019/05/24	1	15.80	1	15.70	15.65	0	2,641	0.00%
2019/05/23	1	15.50	1	15.65	15.50	0	2,667	0.00%
2019/05/22	0	0.00	1	15.90	15.90	-1	2,698	-0.04%
2019/05/21	1	15.95	0	0.00	15.95	1	2,845	0.04%
2019/05/20	1	15.80	1	15.70	15.70	0	2,907	0.00%
2019/05/17	2	16.00	6	15.80	15.60	-4	2,950	-0.14%
2019/05/16	2	15.95	0	0.00	16.00	2	2,997	0.07%
2019/05/15	4	16.10	3	16.05	16.10	1	3,063	0.03%
2019/05/14	2	15.45	0	0.00	15.85	2	3,100	0.06%
2019/05/13	2	15.75	5	15.60	15.60	-3	3,120	-0.10%
2019/05/10	7	16.01	0	0.00	16.00	7	3,124	0.22%
2019/05/09	16	16.23	8	16.21	16.25	8	3,124	0.26%
2019/05/08	17	16.70	3	16.70	16.80	14	3,117	0.45%
2019/05/07	34	16.98	2	17.00	16.90	32	3,154	1.01%
2019/05/06	18	17.13	0	0.00	16.85	18	3,191	0.56%
2019/05/03	3	17.30	15	17.45	17.55	-12	3,390	-0.35%
2019/05/02	22	17.32	0	0.00	17.30	22	3,408	0.65%
2019/04/30	2	17.20	15.1	17.27	17.20	-13.1	3,409	-0.38%
2019/04/29	21	17.25	19	17.26	17.20	2	3,411	0.06%
2019/04/26	43	17.57	7	17.56	17.60	36	3,409	1.06%
2019/04/25	2	17.80	1	17.80	17.75	1	3,441	0.03%
2019/04/24	123	18.25	51	17.97	17.85	72	3,445	2.09%	大買/
2019/04/23	1	18.00	10	17.84	18.00	-9	3,304	-0.27%
2019/04/22	1	17.85	17	17.87	17.85	-16	3,288	-0.49%
2019/04/19	65	18.00	38	17.96	17.95	27	3,288	0.82%
2019/04/18	10	17.90	10	17.75	17.75	0	3,250	0.00%
2019/04/17	0	17.80	29	17.89	17.85	-29	3,309	-0.88%
2019/04/16	30	17.77	19	17.78	17.80	11	3,306	0.33%
2019/04/15	0	17.50	1	17.60	17.55	-1	3,406	-0.03%
2019/04/12	4	17.55	1	17.50	17.50	3	3,453	0.09%
2019/04/11	0	0.00	29	17.76	17.55	-29	3,513	-0.83%
2019/04/10	7	17.97	7	17.96	18.00	0	3,563	0.00%
2019/04/09	11	18.04	16	17.97	17.95	-5	3,585	-0.14%
2019/04/08	11	18.00	18	17.96	17.90	-7	3,650	-0.19%
2019/04/03	19	17.74	3	17.80	17.75	16	3,636	0.44%
2019/04/02	8	17.98	21	17.93	17.75	-13	3,628	-0.36%
2019/04/01	3	17.77	10	17.72	17.65	-7	3,589	-0.19%
2019/03/29	5	17.43	35	17.40	17.40	-30	3,561	-0.84%
2019/03/28	12	17.49	1	17.55	17.50	11	3,570	0.31%
2019/03/27	18	17.79	6	17.70	17.70	12	3,592	0.33%
2019/03/26	11	17.81	5	17.80	17.85	6	3,662	0.16%
2019/03/25	17	17.61	2	17.73	17.65	15	3,673	0.41%
2019/03/22	6	18.33	31	18.26	18.10	-25	3,675	-0.68%
2019/03/21	6	18.11	15	18.15	18.20	-9	3,651	-0.25%
2019/03/20	8	18.21	28	18.28	18.00	-20	3,639	-0.55%
2019/03/19	56	18.18	63	18.10	18.25	-7	3,582	-0.20%
2019/03/18	54	18.01	39	18.03	18.05	15	3,549	0.42%
2019/03/15	149	18.33	143	18.35	17.85	6	3,520	0.17%	大買/大賣/
2019/03/14	8	17.96	15	18.06	17.80	-7	3,358	-0.21%
2019/03/13	103	18.07	53	18.11	18.20	50	3,361	1.49%	大買/
2019/03/12	8	17.65	2	17.83	17.95	6	3,183	0.19%
2019/03/11	4	17.39	7	17.36	17.30	-3	3,195	-0.09%
2019/03/08	7	17.41	8	17.46	17.55	-1	3,345	-0.03%
2019/03/07	110	18.07	249	18.06	17.55	-139	3,425	-4.06%	大買/大賣/鉅額交易
2019/03/06	25	17.54	18	17.64	17.70	7	3,207	0.22%
2019/03/05	69	17.31	5	17.30	17.30	64	3,261	1.96%
2019/03/04	0	0.00	4	17.35	17.30	-4	3,336	-0.12%
2019/02/27	22	17.25	32	17.32	17.25	-10	3,342	-0.30%
2019/02/26	128	18.02	99	17.91	17.50	29	3,338	0.87%	大買/
2019/02/25	0	17.65	2	17.75	17.75	-2	3,307	-0.06%
2019/02/22	6	17.62	11.1	17.74	17.60	-5.1	3,304	-0.15%
2019/02/21	33	17.70	31	17.65	17.70	2	3,425	0.06%
2019/02/20	168	17.85	180	17.84	17.80	-12	3,429	-0.35%	大買/大賣/
2019/02/19	22	17.54	85	17.57	17.60	-63	3,359	-1.88%
2019/02/18	5	17.10	21	17.22	17.20	-16	3,321	-0.48%
2019/02/15	59	17.32	92	17.26	17.05	-33	3,305	-1.00%
2019/02/14	2	17.60	48	17.62	17.65	-46	3,266	-1.41%
2019/02/13	11	17.38	10	17.37	17.35	1	3,213	0.03%
2019/02/12	6	17.13	10	17.15	17.20	-4	3,189	-0.13%
2019/02/11	3	17.00	34	17.14	17.05	-31	3,202	-0.97%
2019/01/30	0	0.00	6	17.20	17.20	-6	3,349	-0.18%
2019/01/29	5	17.26	32	17.35	17.20	-27	3,357	-0.80%
2019/01/28	29	17.37	29	17.38	17.45	0	3,359	0.00%
2019/01/25	26	17.30	33	17.29	17.30	-7	3,373	-0.21%
2019/01/24	170	17.50	138	17.48	17.40	32	3,444	0.93%	大買/大賣/
2019/01/23	15	17.04	4	17.06	17.15	11	3,255	0.34%
2019/01/22	5	17.00	16	16.75	16.70	-11	3,245	-0.34%
2019/01/21	3	16.90	1	16.90	16.90	2	3,258	0.06%
2019/01/18	16	16.76	15	16.87	16.75	1	3,294	0.03%
2019/01/17	4	16.91	20	17.13	16.90	-16	3,313	-0.48%
2019/01/16	19	17.03	27	17.03	16.95	-8	3,295	-0.24%
2019/01/15	0	0.00	8	16.81	16.85	-8	3,296	-0.24%
2019/01/14	16	16.72	55	16.78	16.60	-39	3,299	-1.18%
2019/01/11	25	16.74	0	0.00	16.70	25	3,314	0.75%
2019/01/10	24	16.81	30	16.88	16.80	-6	3,339	-0.18%
2019/01/09	58	17.30	37	17.28	17.15	21	3,353	0.63%
2019/01/08	2	17.10	25	17.13	17.10	-23	3,298	-0.70%
2019/01/07	144	17.34	133	17.33	17.20	11	3,325	0.33%	大買/大賣/
2019/01/04	68	16.60	68	16.64	16.95	0	3,220	0.00%
2019/01/03	97	16.83	88	16.92	16.70	9	3,257	0.28%
2019/01/02	38	16.74	43	16.76	16.80	-5	3,290	-0.15%
2018/12/28	41	16.44	49	16.41	16.40	-8	3,241	-0.25%
2018/12/27	94	16.38	54	16.59	16.10	40	3,281	1.22%
2018/12/26	17	16.41	28	16.29	15.90	-11	3,263	-0.34%
2018/12/25	30	16.10	22	15.99	15.90	8	3,350	0.24%
2018/12/24	16	16.29	1	16.35	16.35	15	3,408	0.44%
2018/12/22	4	16.21	0	0.00	16.20	4	3,431	0.12%
2018/12/21	6	16.13	14	16.35	16.40	-8	3,457	-0.23%
2018/12/20	179	16.46	176	16.18	16.10	3	3,483	0.09%	大買/大賣/
2018/12/19	30	16.65	20	16.66	16.80	10	3,578	0.28%
2018/12/18	1	16.10	11	16.15	16.10	-10	3,543	-0.28%
2018/12/17	1	16.75	10	16.50	16.50	-9	3,539	-0.25%
2018/12/14	6	16.52	1	16.45	16.40	5	3,563	0.14%
2018/12/13	6	16.76	4	16.90	16.70	2	3,580	0.06%
2018/12/12	12	16.89	1	16.80	16.90	11	3,705	0.30%
2018/12/11	5	16.51	16	16.54	16.40	-11	3,720	-0.30%
2018/12/10	58	16.44	17	16.54	16.30	41	3,766	1.09%
2018/12/07	22	17.29	9	17.13	17.30	13	3,749	0.35%
2018/12/06	32	17.47	56	17.25	16.90	-24	3,769	-0.64%
2018/12/05	29	17.87	26	17.93	18.00	3	3,751	0.08%
2018/12/04	49	18.38	41	18.36	18.20	8	3,842	0.21%
2018/12/03	104	18.37	93	18.45	18.70	11	3,866	0.28%	大買/
2018/11/30	49	17.52	24	17.51	17.60	25	3,869	0.65%
2018/11/29	11	17.31	5	17.30	17.05	6	3,834	0.16%
2018/11/28	55	17.12	17	17.20	17.30	38	3,819	0.99%
2018/11/27	56	16.77	60	16.80	16.85	-4	3,781	-0.11%
2018/11/26	0	0.00	14	16.34	16.50	-14	3,744	-0.37%
2018/11/23	3	16.45	23	16.11	16.10	-20	3,782	-0.53%
2018/11/22	26	16.63	11	16.80	16.35	15	3,832	0.39%
2018/11/21	18	16.65	10	16.58	16.70	8	4,119	0.19%
2018/11/20	113	16.86	102	16.95	16.60	11	4,160	0.26%	大買/大賣/
2018/11/19	33	16.64	14	16.64	16.70	19	4,121	0.46%
2018/11/16	27	16.27	31	16.48	16.20	-4	4,114	-0.10%
2018/11/15	6	15.86	4	15.98	15.90	2	4,098	0.05%
2018/11/14	20.4	15.97	1	16.00	15.90	19.4	4,139	0.47%
2018/11/13	4	15.58	7	15.50	15.95	-3	4,296	-0.07%
2018/11/12	3.1	16.10	20	16.05	16.00	-16.9	4,427	-0.38%
2018/11/09	5	16.14	2	16.18	16.10	3	4,785	0.06%
2018/11/08	15	16.35	16	16.68	16.30	-1	4,842	-0.02%
2018/11/07	70	16.58	24	16.56	16.50	46	4,880	0.94%
2018/11/06	0	0.00	1	16.15	16.15	-1	4,866	-0.02%
2018/11/05	0	0.00	2	16.03	16.00	-2	4,957	-0.04%
2018/11/02	36	16.13	83	16.28	16.20	-47	4,993	-0.94%
2018/11/01	84	16.14	55	15.99	16.15	29	4,968	0.58%
2018/10/31	13	14.99	13	15.07	15.15	0	4,906	0.00%
2018/10/30	6	14.58	10	14.59	14.50	-4	4,936	-0.08%
2018/10/29	8	14.84	19	14.76	14.65	-11	4,971	-0.22%
2018/10/26	24	15.05	28	15.03	14.80	-4	5,117	-0.08%
2018/10/25	11	15.49	97	15.32	14.95	-86	5,113	-1.68%
2018/10/24	17	15.88	15	15.96	16.05	2	5,138	0.04%
2018/10/23	16	16.18	14	15.90	15.80	2	5,215	0.04%
2018/10/22	8	16.01	5	15.99	16.00	3	5,360	0.06%
2018/10/19	108	15.80	41	15.58	15.85	67	5,433	1.23%	大買/
2018/10/18	13	15.81	8	15.81	16.00	5	5,537	0.09%
2018/10/17	4	16.33	17	16.26	15.70	-13	5,756	-0.23%
2018/10/16	8.1	16.22	10	16.20	16.20	-1.9	5,904	-0.03%
2018/10/15	20.4	16.02	10	16.05	15.90	10.4	6,046	0.17%
2018/10/12	23	15.33	14	15.02	15.60	9	6,199	0.15%
2018/10/11	36	15.17	188	15.18	15.15	-152	6,506	-2.34%	大賣/鉅額交易
2018/10/09	88	16.99	37	17.12	16.80	51	6,611	0.77%
2018/10/08	9	18.37	18	18.37	18.05	-9	6,738	-0.13%
2018/10/05	10	18.45	42	18.66	18.35	-32	7,063	-0.45%
2018/10/04	70	19.38	19	19.32	19.20	51	7,243	0.70%
2018/10/03	54	19.37	68	19.25	19.00	-14	7,476	-0.19%
2018/10/02	83	19.05	76	19.03	19.05	7	7,865	0.09%
2018/10/01	13	18.63	27	18.69	18.85	-14	9,174	-0.15%
2018/09/28	4	18.88	2	18.70	18.70	2	10,613	0.02%
2018/09/27	15	18.98	15.3	18.92	18.80	-0.3	11,303	0.00%
2018/09/26	78	19.08	123	19.02	19.20	-45	11,802	-0.38%	大賣/
2018/09/25	21	18.41	22	18.59	18.65	-1	12,840	-0.01%
2018/09/21	23	18.52	12	18.47	18.45	11	13,421	0.08%
2018/09/20	28	18.47	17	18.49	18.45	11	14,371	0.08%
2018/09/19	10	18.40	6	18.42	18.40	4	14,762	0.03%
2018/09/18	45	18.56	30	18.58	18.35	15	15,667	0.10%
2018/09/17	0	0.00	4	18.40	18.55	-4	16,408	-0.02%
2018/09/14	121	18.14	44	18.32	18.35	77	18,057	0.43%	大買/
2018/09/13	35	17.86	38	17.83	17.80	-3	19,098	-0.02%
2018/09/12	5	17.78	17	17.79	17.70	-12	20,184	-0.06%
2018/09/11	13	18.12	28	17.92	18.20	-15	21,270	-0.07%
2018/09/10	85	18.09	64	18.33	17.70	21	21,821	0.10%
2018/09/07	20	19.34	58	19.62	19.15	-38	22,116	-0.17%
2018/09/06	84	20.40	78	20.34	20.10	6	22,109	0.03%
2018/09/05	27	20.01	61	20.00	20.25	-34	22,044	-0.15%
2018/09/04	12	19.85	18	19.94	19.85	-6	21,992	-0.03%
2018/09/03	17	20.15	17	20.02	19.70	0	21,983	0.00%
2018/08/31	30	20.41	24	20.32	20.45	6	21,948	0.03%
2018/08/30	26	20.57	29	20.45	20.30	-3	22,038	-0.01%
2018/08/29	19	20.37	61	20.32	20.35	-42	22,042	-0.19%
2018/08/28	245	20.77	167	20.77	20.35	78	22,013	0.35%	大買/大賣/
2018/08/27	33	20.05	22	20.08	20.10	11	21,733	0.05%
2018/08/24	22	19.91	79	19.93	19.95	-57	21,711	-0.26%
2018/08/23	22	19.54	3	19.52	19.75	19	21,680	0.09%
2018/08/22	61	19.97	79	19.87	19.55	-18	21,657	-0.08%
2018/08/21	28	19.50	32	19.62	19.95	-4	21,607	-0.02%
2018/08/20	103	20.01	63	19.86	19.50	40	21,556	0.19%	大買/
2018/08/17	105	19.83	70	19.86	19.85	35	21,391	0.16%	大買/
2018/08/16	223	19.80	159	19.80	20.20	64	21,253	0.30%	大買/大賣/
2018/08/15	19	18.81	37	18.90	19.05	-18	20,893	-0.09%
2018/08/14	72	18.92	53	18.84	19.10	19	20,829	0.09%
2018/08/13	89	19.11	69	19.09	19.20	20	20,757	0.10%
2018/08/10	52	20.46	74	20.47	20.40	-22	20,619	-0.11%
2018/08/09	23	20.01	11	20.05	19.90	12	20,512	0.06%
2018/08/08	18	20.22	25	20.28	20.15	-7	20,470	-0.03%
2018/08/07	51	20.31	57	20.34	20.20	-6	20,444	-0.03%
2018/08/06	48	20.63	24	20.58	20.45	24	20,400	0.12%
2018/08/03	11	20.61	30	20.61	20.80	-19	20,348	-0.09%
2018/08/02	142	20.90	137	21.03	20.45	5	20,302	0.02%	大買/大賣/
2018/08/01	34	20.92	23	20.95	20.90	11	20,146	0.05%
2018/07/31	41	20.97	57	20.84	20.85	-16	20,124	-0.08%
2018/07/30	75	21.08	295	20.83	20.75	-220	20,092	-1.09%	大賣/鉅額交易
2018/07/27	111	21.70	101	21.78	21.55	10	19,998	0.05%	大買/大賣/
2018/07/26	78	21.44	75	21.46	21.40	3	19,855	0.02%
2018/07/25	78	21.34	78	21.36	21.35	0	19,789	0.00%
2018/07/24	265	21.77	200	21.81	21.80	65	19,668	0.33%	大買/大賣/
2018/07/23	221	20.84	243	20.90	20.75	-22	19,440	-0.11%	大買/大賣/
2018/07/20	163	21.55	171	21.76	21.30	-8	19,278	-0.04%	大買/大賣/
2018/07/19	261	22.18	290	22.20	21.95	-29	19,127	-0.15%	大買/大賣/
2018/07/18	319	22.49	331	22.36	22.10	-12	18,958	-0.06%	大買/大賣/
2018/07/17	106	23.69	110	23.67	23.10	-4	18,629	-0.02%	大買/大賣/
2018/07/16	175	23.72	273	23.67	23.65	-98	18,504	-0.53%	大買/大賣/
2018/07/13	325	24.28	257	24.34	24.10	68	18,332	0.37%	大買/大賣/
2018/07/12	150	24.04	156.7	24.05	23.80	-6.7	18,000	-0.04%	大買/大賣/
2018/07/11	166	23.98	116	24.11	23.40	50	17,770	0.28%	大買/大賣/
2018/07/10	502	24.08	543	24.13	24.25	-41	17,531	-0.23%	大買/大賣/
2018/07/09	1,418	25.41	1,327	25.27	24.60	91	17,062	0.53%	大買/大賣/
2018/07/06	1,439	24.53	1,688.1	24.36	25.15	-249.1	15,743	-1.58%	大買/大賣/鉅額交易
2018/07/05	894	24.06	786	23.88	22.90	108	14,360	0.75%	大買/大賣/鉅額交易
2018/07/04	459	24.21	434	24.05	24.85	25	13,724	0.18%	大買/大賣/
2018/07/03	912	24.86	839.1	24.92	23.50	72.9	13,196	0.55%	大買/大賣/
2018/07/02	419	23.97	422	23.97	24.10	-3	12,031	-0.02%	大買/大賣/
2018/06/29	624	24.21	591	24.26	23.95	33	11,439	0.29%	大買/大賣/
2018/06/28	146	23.19	178	23.07	23.10	-32	10,555	-0.30%	大買/大賣/
2018/06/27	705	24.61	658.1	24.20	23.60	46.9	10,142	0.46%	大買/大賣/
2018/06/26	610	23.49	805.1	23.43	24.40	-195.1	9,238	-2.11%	大買/大賣/鉅額交易
2018/06/25	972	24.63	892.1	23.79	23.30	79.9	8,392	0.95%	大買/大賣/
2018/06/22	774	22.79	760.7	22.76	23.70	13.3	6,762	0.20%	大買/大賣/
2018/06/21	660.2	21.27	849	21.16	21.55	-188.8	5,689	-3.32%	大買/大賣/鉅額交易
2018/06/20	1,327	20.17	723.1	19.82	19.85	603.9	4,615	13.08%	大買/大賣/鉅額交易
2018/06/19	219	19.04	252	19.06	19.55	-33	3,517	-0.94%	大買/大賣/
2018/06/15	267	18.06	192	17.83	17.80	75	2,950	2.54%	大買/大賣/
2018/06/14	30	17.21	62	17.22	17.25	-32	2,570	-1.24%
2018/06/13	81	17.25	117	17.15	16.95	-36	2,529	-1.42%	大賣/
2018/06/12	0	0.00	22	16.51	16.65	-22	2,471	-0.89%
2018/06/11	13	16.75	16	16.89	16.80	-3	2,461	-0.12%
2018/06/08	12	16.65	103	16.62	16.75	-91	2,460	-3.70%	大賣/
2018/06/07	122	16.96	124	16.90	16.70	-2	2,465	-0.08%	大買/大賣/
2018/06/06	13	16.45	72	16.56	16.80	-59	2,375	-2.48%
2018/06/05	29	16.32	20	16.11	16.05	9	2,395	0.38%
2018/06/04	7	16.23	15	16.26	16.20	-8	2,465	-0.32%
2018/06/01	25	16.16	11	16.06	16.05	14	2,520	0.56%
2018/05/31	42	16.09	64	15.98	15.85	-22	2,495	-0.88%
2018/05/30	20	15.65	22	15.58	15.60	-2	2,447	-0.08%
2018/05/29	10	15.60	4	15.68	15.65	6	2,554	0.23%
2018/05/28	23	15.66	17	15.66	15.70	6	2,565	0.23%
2018/05/25	28	15.63	24	15.61	15.50	4	2,580	0.16%
2018/05/24	16	15.54	7	15.49	15.45	9	2,594	0.35%
2018/05/23	12	15.54	26	15.50	15.35	-14	2,697	-0.52%
2018/05/22	10	15.60	3	15.63	15.55	7	2,728	0.26%
2018/05/21	49	15.51	2	15.55	15.50	47	2,757	1.70%
2018/05/17	32	15.57	14	15.59	15.50	18	2,805	0.64%
2018/05/16	4	15.73	10	15.74	15.65	-6	2,833	-0.21%
2018/05/15	2	15.63	10	15.73	15.60	-8	2,855	-0.28%
2018/05/14	14	15.80	1	15.75	15.70	13	2,967	0.44%
2018/05/11	2	15.78	6	15.90	15.75	-4	3,026	-0.13%
2018/05/10	53	15.90	5	15.97	15.85	48	3,059	1.57%
2018/05/09	18	15.88	3	15.87	15.80	15	3,276	0.46%
2018/05/08	10	15.85	16	15.97	16.00	-6	3,329	-0.18%
2018/05/07	10	15.65	24	15.75	15.80	-14	3,356	-0.42%
2018/05/04	21	15.39	20	15.43	15.30	1	3,355	0.03%
2018/05/03	18	15.57	14	15.52	15.40	4	3,396	0.12%
2018/05/02	13	15.65	9	15.71	15.75	4	3,425	0.12%
2018/04/30	32	15.64	1	15.70	15.65	31	3,500	0.89%
2018/04/27	28	15.72	34	15.56	15.50	-6	3,786	-0.16%
2018/04/26	26	15.80	1	16.30	15.70	25	3,862	0.65%
2018/04/25	12	16.15	22	16.16	16.25	-10	3,993	-0.25%
2018/04/24	47	16.25	4	16.24	16.05	43	4,094	1.05%
2018/04/23	24	16.87	14	16.93	16.70	10	4,205	0.24%
2018/04/20	65	17.20	23	17.34	17.00	42	4,270	0.98%
2018/04/19	9	17.00	320	16.87	17.30	-311	4,372	-7.11%	大賣/鉅額交易
2018/04/18	56	17.03	59	16.85	16.75	-3	4,883	-0.06%
2018/04/17	21	16.95	8	16.91	16.90	13	5,027	0.26%
2018/04/16	64	17.07	29	17.06	17.05	35	5,184	0.68%
2018/04/13	17	17.01	2	17.15	17.00	15	5,178	0.29%
2018/04/12	25	17.22	50	17.18	17.10	-25	5,257	-0.48%
2018/04/11	18	17.10	86	17.21	16.95	-68	5,411	-1.26%
2018/04/10	9	16.98	96	16.84	17.05	-87	5,757	-1.51%
2018/04/09	33	16.34	17	16.34	16.25	16	5,748	0.28%
2018/04/03	1	16.60	21	16.59	16.70	-20	5,775	-0.35%
2018/04/02	18	16.93	13	16.88	16.75	5	5,799	0.09%
2018/03/31	28	16.81	12	16.81	16.60	16	5,827	0.27%
2018/03/30	0	0.00	5	16.70	16.80	-5	5,819	-0.09%
2018/03/29	7	16.57	29	16.61	16.60	-22	5,856	-0.38%
2018/03/28	13	16.55	5	16.70	16.40	8	6,033	0.13%
2018/03/27	19	16.75	5	16.85	16.75	14	6,144	0.23%
2018/03/26	1	16.50	4	16.59	16.65	-3	6,178	-0.05%
2018/03/23	38	15.83	24	15.80	16.35	14	6,183	0.23%
2018/03/22	17	16.32	32	16.19	16.05	-15	6,176	-0.24%
2018/03/21	47	16.50	6	16.46	16.45	41	6,195	0.66%
2018/03/20	4	16.54	5	16.60	16.60	-1	6,221	-0.02%
2018/03/19	40	16.57	1	16.65	16.35	39	6,301	0.62%
2018/03/16	42	16.88	22	16.86	16.80	20	6,471	0.31%
2018/03/15	2	17.22	30	17.18	17.20	-28	6,545	-0.43%
2018/03/14	7	17.19	10	17.20	17.20	-3	6,631	-0.05%
2018/03/13	45	17.24	5	17.35	17.10	40	6,697	0.60%
2018/03/12	25	17.37	18	17.44	17.25	7	6,738	0.10%
2018/03/09	27	17.62	13	17.64	17.25	14	6,796	0.21%
2018/03/08	57	17.54	37	17.53	17.50	20	6,940	0.29%
2018/03/07	46	17.28	96	17.52	17.10	-50	6,998	-0.71%
2018/03/06	7	17.11	17	17.19	17.25	-10	7,064	-0.14%
2018/03/05	38	17.14	13	17.16	17.00	25	7,234	0.35%
2018/03/02	130	17.55	82	17.43	17.35	48	7,323	0.66%	大買/
2018/03/01	14	17.05	17	17.14	17.20	-3	7,319	-0.04%
2018/02/27	1	17.05	15	17.28	17.00	-14	7,484	-0.19%
2018/02/26	15	17.46	3	17.23	17.20	12	8,101	0.15%
2018/02/23	65	17.50	46	17.51	17.40	19	8,651	0.22%
2018/02/22	10	17.30	29	17.22	17.15	-19	8,919	-0.21%
2018/02/21	31	16.93	13	16.91	17.05	18	9,269	0.19%
2018/02/12	5	16.72	6	16.68	16.55	-1	9,254	-0.01%
2018/02/09	48	16.39	41	16.49	16.55	7	9,277	0.08%
2018/02/08	6	16.71	36.5	16.80	16.80	-30.5	9,250	-0.33%
2018/02/07	7	16.64	10	16.78	16.60	-3	9,340	-0.03%
2018/02/06	117	16.45	163	16.13	16.30	-46	9,358	-0.49%	大買/大賣/
2018/02/05	31	16.75	74	17.03	17.40	-43	9,313	-0.46%
2018/02/02	31	17.29	66	17.32	17.20	-35	9,310	-0.38%
2018/02/01	297	17.53	134	17.37	17.35	163	9,327	1.75%	大買/大賣/鉅額交易
2018/01/31	48	17.02	62	16.90	17.00	-14	9,159	-0.15%
2018/01/30	24	17.00	20	17.02	16.80	4	9,216	0.04%
2018/01/29	10	16.83	5	16.79	16.75	5	9,427	0.05%
2018/01/26	109	16.70	17	16.72	16.65	92	9,535	0.96%	大買/
2018/01/25	81	17.09	10	16.90	16.85	71	9,516	0.75%
2018/01/24	33	17.03	33	17.11	17.10	0	9,606	0.00%
2018/01/23	278	17.76	295	17.59	17.30	-17	9,541	-0.18%	大買/大賣/
2018/01/22	86	17.58	118	17.56	17.45	-32	9,254	-0.35%	大賣/
2018/01/19	64	17.84	81	17.56	17.55	-17	9,173	-0.19%
2018/01/18	87	17.44	65	17.48	17.20	22	9,038	0.24%
2018/01/17	132	17.81	151	17.84	17.50	-19	8,955	-0.21%	大買/大賣/
2018/01/16	35	17.63	12	17.63	17.65	23	8,825	0.26%
2018/01/15	143	17.69	145	17.72	17.55	-2	8,732	-0.02%	大買/大賣/
2018/01/12	229	17.69	169	17.70	17.55	60	8,557	0.70%	大買/大賣/
2018/01/11	53	16.80	148	16.98	17.20	-95	8,020	-1.18%	大賣/
2018/01/10	109	16.61	73	16.68	16.65	36	7,863	0.46%	大買/
2018/01/09	33	16.21	8	16.18	16.20	25	7,716	0.32%
2018/01/08	50	16.40	108	16.43	16.05	-58	7,768	-0.75%	大賣/
2018/01/05	83	17.32	118	17.15	17.00	-35	7,670	-0.46%	大賣/
2018/01/04	155.7	16.93	368	16.99	17.50	-212.3	7,482	-2.84%	大買/大賣/鉅額交易
2018/01/03	21	16.16	37	16.28	16.10	-16	7,080	-0.23%
2018/01/02	20	16.00	14	16.07	15.95	6	7,027	0.09%