亞聚 (1308)-台新券商分點個股進出

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

亞聚

(1308)

可現股當沖

股價
18.50
漲跌
--
漲幅
0.00%
成交量
1,061張
產業
上市塑膠類股
546人加入追蹤

立即追蹤
本地時間:13:30

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

亞聚 (1308)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/13	0	0.00	4	18.50	18.50	-4	960	-0.42%
2024/05/10	1.1	18.43	6	18.25	18.45	-4.9	948	-0.51%
2024/05/09	2	18.30	0	0.00	18.25	2	939	0.21%
2024/05/08	9	18.57	4.3	18.57	18.40	4.7	918	0.51%
2024/05/07	4	18.84	0	0.00	18.80	4	890	0.45%
2024/05/06	1	18.90	9	19.03	18.90	-8	883	-0.91%
2024/05/03	1	19.20	1	19.55	19.05	0	871	0.00%
2024/04/30	2	19.50	0	0.00	19.40	2	857	0.23%
2024/04/29	6.1	19.30	20	19.20	19.55	-13.9	854	-1.63%
2024/04/26	0.2	19.10	0	0.00	19.10	0.2	837	0.02%
2024/04/24	0	19.25	0	0.00	19.10	0	842	0.00%
2024/04/22	3	19.10	0	0.00	19.05	3	888	0.34%
2024/04/19	4.1	18.76	1	18.55	18.60	3.1	867	0.36%
2024/04/17	4	18.93	0	0.00	18.90	4	844	0.47%
2024/04/16	3.2	19.04	16.5	18.97	18.95	-13.3	855	-1.56%
2024/04/15	0.7	19.67	3	19.62	19.60	-2.4	837	-0.28%
2024/04/12	2	19.55	1.5	19.45	19.35	0.5	821	0.06%
2024/04/11	16	19.61	0	0.00	19.65	16	821	1.95%
2024/04/10	10	19.83	0	0.00	19.75	10	819	1.22%
2024/04/09	4	19.86	0	0.00	19.80	4	815	0.49%
2024/04/08	1.3	19.23	4	19.30	19.45	-2.8	800	-0.34%
2024/04/03	3	19.32	0	0.00	19.35	3	800	0.37%
2024/04/02	0.1	19.55	0	0.00	19.45	0.1	799	0.02%
2024/04/01	0.1	19.50	0	0.00	19.55	0.1	797	0.01%
2024/03/29	10.1	19.15	0	0.00	19.20	10.1	790	1.28%
2024/03/28	1	19.15	0	0.00	19.10	1	792	0.13%
2024/03/27	30	19.25	0	0.00	19.15	30	812	3.69%
2024/03/26	1.1	19.35	0	0.00	19.30	1.1	811	0.13%
2024/03/25	2.1	19.28	0	0.00	19.35	2.1	807	0.26%
2024/03/22	6	19.40	1	19.35	19.50	5	806	0.62%
2024/03/21	1.1	19.47	4	19.50	19.65	-2.9	810	-0.36%
2024/03/20	6	19.64	3	19.55	19.40	3	807	0.37%
2024/03/19	1.1	19.84	0	0.00	19.80	1.1	801	0.14%
2024/03/18	1	19.70	0	0.00	19.75	1	808	0.12%
2024/03/15	15.2	19.92	0	0.00	19.70	15.2	810	1.88%
2024/03/14	2.2	20.29	0	0.00	20.15	2.2	790	0.27%
2024/03/13	26.5	20.41	3.5	20.32	20.30	23	784	2.93%
2024/03/11	7.1	20.65	4	20.69	20.75	3.1	756	0.41%
2024/03/08	9.7	20.95	49	20.69	20.70	-39.4	746	-5.27%
2024/03/07	2.2	21.36	3	21.28	21.35	-0.8	727	-0.12%
2024/03/06	6	21.52	47	21.50	21.55	-41	720	-5.69%
2024/03/05	1.1	21.66	1	21.65	21.60	0	719	0.01%
2024/03/04	8.2	21.70	7.1	21.60	21.65	1.1	723	0.15%
2024/03/01	19	21.89	10	21.90	21.85	9	717	1.25%
2024/02/29	1	21.85	2	21.83	22.05	-1	717	-0.14%
2024/02/27	0.1	22.00	1.7	22.04	21.85	-1.6	714	-0.23%
2024/02/26	1	22.15	0	0.00	22.15	1	707	0.14%
2024/02/23	0	22.35	0	0.00	22.30	0	709	0.00%
2024/02/21	3	22.47	55	22.44	22.50	-52	725	-7.16%
2024/02/20	2	22.40	0	0.00	22.40	2	740	0.27%
2024/02/16	1	22.20	28	22.21	22.20	-27	753	-3.58%
2024/02/15	3.2	21.61	5	21.64	22.00	-1.8	749	-0.24%
2024/02/05	4.2	21.97	1	22.00	21.95	3.2	740	0.43%
2024/02/02	0	0.00	1	22.45	22.25	-1	732	-0.14%
2024/02/01	0.1	22.30	1	22.50	22.45	-0.9	734	-0.12%
2024/01/31	5.1	22.35	0	0.00	22.25	5.1	736	0.69%
2024/01/30	0.1	22.30	0	0.00	22.40	0.1	737	0.01%
2024/01/29	5	22.77	0	22.85	22.75	5	738	0.67%
2024/01/26	61	22.44	5.1	22.44	22.55	55.9	741	7.54%
2024/01/24	0.1	22.45	0	0.00	22.25	0.1	760	0.01%
2024/01/23	0.1	22.30	0	0.00	22.25	0.1	758	0.01%
2024/01/22	2	22.25	0	0.00	22.15	2	755	0.26%
2024/01/19	2.1	22.10	0	0.00	22.10	2.1	755	0.28%
2024/01/18	0.2	22.10	0	0.00	22.05	0.2	752	0.03%
2024/01/17	3.2	22.27	10	22.16	22.30	-6.8	745	-0.91%
2024/01/16	6	22.73	22	22.84	22.75	-16	719	-2.22%
2024/01/12	0.1	23.20	1	23.20	23.10	-0.9	693	-0.13%
2024/01/11	0.1	23.15	0	0.00	23.05	0.1	697	0.01%
2024/01/10	4	23.05	5	23.15	23.05	-1	700	-0.14%
2024/01/09	1	23.41	0	0.00	23.35	1	682	0.15%
2024/01/08	0	0.00	1	23.65	23.65	-1	676	-0.15%
2024/01/05	4	23.56	1	23.75	23.75	3	676	0.44%
2024/01/04	1	23.45	0	0.00	23.45	1	668	0.15%
2024/01/03	0.1	23.65	0	0.00	23.55	0.1	673	0.01%
2024/01/02	0	0.00	11	23.51	23.55	-11	674	-1.63%
2023/12/29	10	23.45	1	23.40	23.40	9	670	1.34%
2023/12/28	2	23.38	100	23.34	23.45	-98	672	-14.58%
2023/12/27	9	23.26	0	0.00	23.45	9	670	1.34%
2023/12/26	0	0.00	103	23.40	23.45	-103	663	-15.53%	大賣/鉅額交易
2023/12/25	0.2	23.35	5	23.30	23.30	-4.8	661	-0.73%
2023/12/22	5	23.46	3	23.45	23.45	2	657	0.30%
2023/12/21	0.5	24.07	101	23.98	24.00	-100.6	637	-15.77%	大賣/
2023/12/20	4.1	24.00	0	0.00	24.00	4.1	633	0.65%
2023/12/19	1	23.95	0	0.00	23.90	1	635	0.16%
2023/12/18	3	24.42	2	24.20	24.20	1	645	0.16%
2023/12/15	0.1	24.25	3	24.17	24.15	-2.9	640	-0.45%
2023/12/14	11.1	23.90	2	24.05	23.85	9.1	623	1.46%
2023/12/13	2	23.93	1	23.85	23.95	1	622	0.16%
2023/12/12	3	23.65	2	24.10	24.35	1	612	0.16%
2023/12/11	3	23.68	6.2	23.75	23.75	-3.2	610	-0.53%
2023/12/08	3	23.88	20	23.96	23.95	-17	624	-2.72%
2023/12/07	3	24.05	0	0.00	24.00	3	623	0.48%
2023/12/06	5	24.30	1	24.40	24.35	4	626	0.64%
2023/12/05	10	24.34	3	24.37	24.35	7	637	1.10%
2023/12/04	7	24.26	9	24.27	24.30	-2	635	-0.32%
2023/12/01	0	0.00	101	24.09	24.05	-101	641	-15.74%	大賣/鉅額交易
2023/11/30	20	24.00	102	23.94	23.90	-82	640	-12.81%	大賣/
2023/11/29	5.1	23.75	0	0.00	23.95	5.1	649	0.79%
2023/11/28	0	0.00	5	23.94	24.00	-5	654	-0.76%
2023/11/27	0.2	23.78	0	0.00	23.70	0.2	657	0.02%
2023/11/24	0	0.00	3	23.82	23.65	-3	681	-0.44%
2023/11/22	2	23.90	1	23.90	23.90	1	685	0.15%
2023/11/21	2	23.65	50	23.82	23.70	-48	684	-7.02%
2023/11/20	1	23.60	53	23.67	23.60	-52	677	-7.68%
2023/11/17	7	23.69	1	23.60	23.60	6	680	0.88%
2023/11/16	2	24.05	0	0.00	24.00	2	669	0.30%
2023/11/15	4	23.65	102	23.61	23.85	-98	666	-14.70%	大賣/
2023/11/14	0.1	23.30	0	0.00	23.30	0.1	670	0.02%
2023/11/13	3.1	23.35	0	0.00	23.30	3.1	685	0.44%
2023/11/10	0	0.00	1	23.45	23.55	-1	716	-0.14%
2023/11/09	1	23.70	0	0.00	23.65	1	729	0.14%
2023/11/08	1	23.90	0	0.00	23.80	1	753	0.13%
2023/11/07	0	24.00	50	24.19	24.00	-50	765	-6.53%
2023/11/03	4	24.70	4	24.48	24.65	0	779	0.00%
2023/11/02	5	24.30	5	24.40	24.70	0	798	0.00%
2023/11/01	2	23.50	1	23.50	23.50	1	789	0.13%
2023/10/31	0	23.70	50	23.78	23.55	-50	837	-5.97%
2023/10/26	0.1	23.93	0	0.00	23.70	0.1	928	0.01%
2023/10/25	10.1	24.05	0	0.00	24.15	10.1	937	1.07%
2023/10/24	2	23.70	0	0.00	23.90	2	971	0.21%
2023/10/23	0.1	23.75	0	0.00	23.75	0.1	1,005	0.01%
2023/10/20	1.1	23.28	0.2	23.20	23.55	0.9	1,025	0.09%
2023/10/19	0.1	23.63	0	0.00	23.60	0.1	1,037	0.01%
2023/10/18	1.1	23.76	1	23.85	24.00	0.1	1,045	0.01%
2023/10/17	0.3	24.02	0	0.00	24.00	0.3	1,046	0.03%
2023/10/16	0.5	24.25	0	0.00	24.15	0.5	1,053	0.05%
2023/10/13	0.1	23.94	0	0.00	23.85	0.1	1,073	0.01%
2023/10/11	1	24.10	0.3	24.10	24.25	0.7	1,083	0.07%
2023/10/05	7	23.81	1	23.90	23.85	6	1,106	0.54%
2023/10/04	1.4	23.91	3	23.83	23.80	-1.6	1,107	-0.14%
2023/10/03	2	24.18	1	24.10	24.10	1	1,113	0.09%
2023/10/02	6.1	24.32	1	24.30	24.30	5.1	1,121	0.45%
2023/09/28	3	24.53	2	24.53	24.45	1	1,124	0.09%
2023/09/27	2	24.53	2	24.60	24.60	0	1,132	0.00%
2023/09/26	4	24.79	0	0.00	24.65	4	1,136	0.35%
2023/09/22	0	0.00	5.1	25.25	25.20	-5.1	1,156	-0.44%
2023/09/21	3	25.07	28	24.97	25.10	-25	1,149	-2.17%
2023/09/20	1	25.55	0	0.00	25.60	1	1,140	0.09%
2023/09/19	0	25.80	0	0.00	25.95	0	1,144	0.00%
2023/09/18	0	0.00	11	25.91	25.80	-11	1,145	-0.96%
2023/09/14	0	0.00	0.1	25.80	25.90	-0.1	1,155	-0.01%
2023/09/13	6	25.78	19	25.72	25.85	-13	1,172	-1.11%
2023/09/12	1	25.30	0	0.00	25.35	1	1,205	0.08%
2023/09/11	2.1	25.55	1	25.85	25.65	1.1	1,214	0.09%
2023/09/08	0	0.00	7	25.87	25.75	-7	1,223	-0.57%
2023/09/07	5	25.47	0	0.00	25.30	5	1,208	0.41%
2023/09/06	1	25.25	20	25.38	25.40	-19	1,210	-1.57%
2023/09/05	1	25.40	12	25.71	25.40	-11	1,197	-0.92%
2023/09/04	39	25.86	1	25.90	25.90	38	1,199	3.17%
2023/09/01	43	25.50	6	25.50	25.70	37	1,196	3.09%
2023/08/31	38	25.29	2.1	25.35	25.30	35.9	1,193	3.01%
2023/08/30	2	25.30	23	25.13	25.20	-21	1,194	-1.76%
2023/08/29	2	24.25	0	0.00	24.40	2	1,177	0.17%
2023/08/28	0	0.00	2	24.08	24.05	-2	1,177	-0.17%
2023/08/25	0	0.00	1	24.05	24.00	-1	1,183	-0.08%
2023/08/24	4	23.75	36.1	23.73	23.75	-32.1	1,187	-2.70%
2023/08/23	2	23.68	0	0.00	23.45	2	1,190	0.17%
2023/08/22	15.3	23.87	0	0.00	23.90	15.3	1,197	1.27%
2023/08/21	0.1	23.70	0	0.00	23.60	0.1	1,200	0.01%
2023/08/18	50	23.82	13	23.74	23.70	37	1,205	3.07%
2023/08/17	24.1	23.36	14	23.40	23.35	10	1,207	0.83%
2023/08/16	20	23.56	1	23.50	23.55	19	1,201	1.58%
2023/08/15	1	24.30	15	24.26	24.25	-14	1,174	-1.19%
2023/08/14	44	24.75	0	0.00	24.55	44	1,178	3.73%
2023/08/11	1	25.55	0	0.00	25.60	1	1,171	0.09%
2023/08/09	2	26.05	5.4	26.15	25.90	-3.4	1,191	-0.28%
2023/08/08	0	0.00	95	26.27	26.15	-95	1,190	-7.98%
2023/08/04	0	0.00	1.4	26.75	26.90	-1.4	1,173	-0.12%
2023/08/02	14.3	26.72	8	26.57	26.20	6.2	1,153	0.54%
2023/08/01	1	25.95	6.1	26.08	26.05	-5.1	1,116	-0.46%
2023/07/31	90.1	25.99	3	25.95	25.90	87.1	1,110	7.84%
2023/07/28	3	25.60	2	25.80	25.60	1	1,135	0.09%
2023/07/27	3.1	25.72	16	25.74	25.75	-12.9	1,138	-1.14%
2023/07/26	4	26.65	7	26.67	26.60	-3	1,113	-0.27%
2023/07/25	2	26.40	3	26.58	26.60	-1	1,094	-0.09%
2023/07/24	2	26.50	1	26.50	26.55	1	1,091	0.09%
2023/07/21	2	26.45	0	0.00	26.65	2	1,093	0.18%
2023/07/20	0	0.00	0.1	27.00	26.60	-0.1	1,103	-0.01%
2023/07/19	0	0.00	1	26.30	26.60	-1	1,119	-0.09%
2023/07/18	2	26.53	2	26.65	26.35	0	1,165	0.00%
2023/07/17	0	0.00	2	25.98	26.05	-2	1,183	-0.17%
2023/07/14	1	25.70	0	25.70	25.70	1	1,211	0.08%
2023/07/13	3.3	25.65	0	0.00	25.55	3.3	1,243	0.26%
2023/07/12	6	25.60	128	25.67	25.65	-122	1,256	-9.71%	大賣/鉅額交易
2023/07/11	4	26.11	1	26.40	26.15	3	1,265	0.24%
2023/07/10	0	0.00	1	26.25	26.15	-1	1,300	-0.08%
2023/07/07	2	26.28	11	26.30	26.40	-9	1,326	-0.68%
2023/07/06	1	26.70	0	26.71	26.65	1	1,391	0.07%
2023/07/05	112	26.98	10	26.86	26.85	102	1,440	7.08%	大買/鉅額交易
2023/07/04	2	26.85	0	0.00	26.80	2	1,500	0.13%
2023/07/03	12	27.11	0	0.00	26.95	12	1,611	0.74%
2023/06/30	8	26.64	0.1	26.70	26.50	7.9	1,592	0.49%
2023/06/28	0.3	26.75	2	26.85	26.70	-1.8	1,606	-0.11%
2023/06/27	13	26.82	19	26.80	26.75	-6	1,619	-0.37%
2023/06/26	7	26.50	0	0.00	26.60	7	1,614	0.44%
2023/06/21	5	26.35	10	26.37	26.50	-5	1,630	-0.31%
2023/06/20	2	26.55	4	26.45	26.40	-2	1,630	-0.12%
2023/06/19	10	26.70	1	26.85	26.75	9	1,627	0.55%
2023/06/16	15.8	27.06	19.7	27.14	27.15	-3.9	1,616	-0.24%
2023/06/15	32	26.44	0	0.00	26.35	32	1,580	2.02%
2023/06/14	0	0.00	2	26.50	26.50	-2	1,586	-0.13%
2023/06/13	0	0.00	1	26.30	26.30	-1	1,582	-0.06%
2023/06/12	1	26.15	1	26.15	26.35	0	1,586	0.00%
2023/06/09	0	0.00	1	26.20	26.25	-1	1,589	-0.06%
2023/06/08	1	26.35	40	26.45	26.15	-39	1,597	-2.44%
2023/06/07	1	26.55	0	0.00	26.50	1	1,611	0.06%
2023/06/06	0.1	26.65	1	26.50	26.45	-0.9	1,615	-0.06%
2023/06/05	2.1	26.60	0	0.00	26.60	2.1	1,627	0.13%
2023/06/02	1.1	26.25	0	0.00	26.30	1.1	1,632	0.07%
2023/06/01	0	0.00	29	25.97	26.00	-29	1,649	-1.76%
2023/05/31	2	25.80	0	0.00	25.80	2	1,661	0.12%
2023/05/30	2.5	25.83	15	26.00	25.80	-12.5	1,667	-0.75%
2023/05/29	1	26.05	0.5	26.00	26.05	0.5	1,669	0.03%
2023/05/25	10.7	26.36	6	26.43	26.30	4.7	1,662	0.28%
2023/05/24	10	26.65	0	0.00	26.65	10	1,662	0.60%
2023/05/23	3	26.50	0	0.00	26.45	3	1,663	0.18%
2023/05/22	0	0.00	20	26.25	26.25	-20	1,657	-1.21%
2023/05/19	0	0.00	13	26.09	26.15	-13	1,665	-0.78%
2023/05/18	2.5	25.97	0	0.00	26.10	2.5	1,675	0.15%
2023/05/17	14.1	26.13	4	26.20	26.10	10.1	1,667	0.61%
2023/05/16	7	25.81	3	25.92	25.90	4	1,666	0.24%
2023/05/15	5.5	25.62	5	25.54	25.50	0.5	1,666	0.03%
2023/05/12	2	26.05	0	26.55	25.95	2	1,687	0.12%
2023/05/11	2	26.05	0	26.55	26.05	2	1,685	0.12%
2023/05/10	0	0.00	8	26.30	26.35	-8	1,676	-0.48%
2023/05/09	1	26.15	8	26.39	26.25	-7	1,681	-0.42%
2023/05/08	1	26.55	0	0.00	26.55	1	1,671	0.06%
2023/05/05	5	26.68	0	0.00	26.60	5	1,685	0.30%
2023/05/04	17.3	26.58	1	26.63	26.50	16.3	1,699	0.96%
2023/05/03	6	27.18	2	27.15	27.15	4	1,675	0.24%
2023/05/02	22	27.46	4	27.60	27.55	18	1,706	1.05%
2023/04/28	3	27.58	0	0.00	27.55	3	1,721	0.17%
2023/04/26	1.2	27.19	1	27.35	27.30	0.2	1,745	0.01%
2023/04/25	5	27.60	22	27.40	27.30	-17	1,792	-0.95%
2023/04/24	9	27.55	53	27.33	27.60	-44	1,788	-2.46%
2023/04/21	10.6	27.71	445	27.56	27.30	-434.4	1,808	-24.02%	大賣/鉅額交易
2023/04/20	38	28.27	42	28.02	28.00	-4	1,834	-0.22%
2023/04/19	21.4	28.49	46	28.36	28.40	-24.6	1,807	-1.36%
2023/04/18	13	28.93	3	28.80	28.85	10	1,776	0.56%
2023/04/17	13	29.15	2	29.18	29.20	11	1,746	0.63%
2023/04/14	13	29.52	0	0.00	29.45	13	1,735	0.75%
2023/04/13	11	29.85	5	30.05	29.85	6	1,701	0.35%
2023/04/12	20	30.01	402	29.99	30.05	-382	1,665	-22.94%	大賣/鉅額交易
2023/04/11	26	29.63	8	29.84	29.65	18	1,640	1.10%
2023/04/10	12	30.20	50.6	30.21	30.40	-38.6	1,577	-2.45%
2023/04/07	27	30.03	15	29.93	29.95	12	1,537	0.78%
2023/04/06	123	29.87	41.3	29.82	29.50	81.7	1,473	5.55%	大買/
2023/03/31	12	28.92	20	28.93	28.85	-8	1,370	-0.58%
2023/03/30	2	28.98	1	29.05	28.85	1	1,398	0.07%
2023/03/29	0	0.00	83	28.83	29.00	-83	1,406	-5.90%
2023/03/28	0	28.85	2	28.93	28.80	-2	1,403	-0.14%
2023/03/27	0	0.00	0.2	28.70	28.65	-0.2	1,410	-0.02%
2023/03/24	8	28.72	0.2	28.95	28.60	7.8	1,431	0.55%
2023/03/23	5	29.05	1	29.10	29.00	4	1,480	0.27%
2023/03/21	0	0.00	7	29.26	29.15	-7	1,600	-0.44%
2023/03/20	12	29.35	19	29.14	29.05	-7	1,621	-0.43%
2023/03/17	18	28.88	52	28.54	29.00	-34	1,687	-2.02%
2023/03/16	11	28.26	49	28.30	28.25	-38	1,692	-2.25%
2023/03/15	3	28.75	2	28.60	28.60	1	1,691	0.06%
2023/03/14	2	28.60	29	28.52	28.55	-27	1,706	-1.58%
2023/03/13	7.2	28.42	80	28.30	28.50	-72.8	1,714	-4.25%
2023/03/10	10.5	28.73	36	28.66	28.70	-25.6	1,732	-1.48%
2023/03/09	4	29.16	12	29.15	29.15	-8	1,787	-0.45%
2023/03/08	0	0.00	10	29.06	29.25	-10	1,921	-0.52%
2023/03/07	5	29.00	2.1	29.05	29.00	2.9	1,916	0.15%
2023/03/06	16	29.08	7.5	29.20	28.85	8.5	1,912	0.44%
2023/03/03	3	28.90	326	28.95	28.95	-323	1,905	-16.95%	大賣/鉅額交易
2023/03/02	1	28.65	201	29.10	29.10	-200	1,894	-10.56%	大賣/鉅額交易
2023/03/01	12	28.70	10	28.85	28.70	2	1,883	0.11%
2023/02/24	5	29.08	1	29.25	29.05	4	1,877	0.21%
2023/02/23	10	29.25	63	29.20	29.30	-53	1,882	-2.82%
2023/02/22	0	0.00	9	29.16	29.25	-9	1,880	-0.48%
2023/02/21	1	29.10	19	29.15	29.10	-18	1,886	-0.95%
2023/02/20	8	29.01	1	29.05	29.05	7	1,885	0.37%
2023/02/17	5	28.50	7	28.54	28.75	-2	1,878	-0.11%
2023/02/16	6	28.48	68	28.49	28.45	-62	1,882	-3.29%
2023/02/15	0	0.00	21	28.80	28.70	-21	1,876	-1.12%
2023/02/14	0.2	28.74	3.1	28.75	28.80	-2.9	1,870	-0.15%
2023/02/13	1	28.00	1	27.70	28.00	0	1,858	0.00%
2023/02/10	39	28.12	44	28.08	28.05	-5	1,847	-0.27%
2023/02/09	7	29.10	7	29.04	29.00	0	1,808	0.00%
2023/02/08	7.1	29.25	3	29.25	29.20	4.1	1,819	0.23%
2023/02/07	1	29.25	40	29.33	29.25	-39	1,824	-2.14%
2023/02/06	1	29.20	3	29.47	29.50	-2	1,817	-0.11%
2023/02/03	11	29.20	2.1	29.06	29.10	8.9	1,802	0.49%
2023/02/02	0	29.30	9.5	29.45	29.60	-9.4	1,784	-0.53%
2023/02/01	17	29.43	0	0.00	29.30	17	1,780	0.95%
2023/01/31	11	29.63	17	29.61	29.20	-6	1,762	-0.34%
2023/01/30	1	29.55	24	29.33	29.30	-23	1,733	-1.33%
2023/01/17	3	28.95	117	29.01	29.10	-114	1,714	-6.65%	大賣/鉅額交易
2023/01/16	24	29.21	26	29.26	28.90	-2	1,709	-0.12%
2023/01/13	120	29.68	66.7	29.64	29.70	53.3	1,679	3.17%	大買/
2023/01/12	53	29.07	33	29.15	29.10	20	1,634	1.22%
2023/01/11	3	29.23	25.2	29.20	29.05	-22.2	1,631	-1.36%
2023/01/10	69	29.09	47.1	29.04	28.95	21.9	1,598	1.37%
2023/01/09	8	28.66	5	28.25	28.65	3	1,537	0.20%
2023/01/06	1	28.30	11	28.44	28.35	-10	1,544	-0.65%
2023/01/05	28	28.42	1	28.40	28.40	27	1,573	1.72%
2023/01/04	24	28.46	2	28.43	28.25	22	1,610	1.37%
2023/01/03	19	28.25	2	28.35	28.25	17	1,676	1.01%
2022/12/30	5	28.32	2	28.30	28.20	3	1,682	0.18%
2022/12/29	0.1	28.20	3	28.02	28.35	-2.9	1,691	-0.17%
2022/12/28	5	28.43	1	28.20	28.20	4	1,711	0.23%
2022/12/27	13	28.76	16	28.64	28.75	-3	1,712	-0.18%
2022/12/26	1	28.45	2.1	28.44	28.45	-1.1	1,711	-0.06%
2022/12/23	29	28.55	32	28.19	28.20	-3	1,734	-0.17%
2022/12/22	6	28.46	11	28.65	28.45	-5	1,744	-0.29%
2022/12/21	1	27.40	20	27.78	27.80	-19	1,760	-1.08%
2022/12/20	2	27.25	2	27.58	27.20	0	1,774	0.00%
2022/12/19	9	27.67	14	27.75	27.35	-5	1,807	-0.28%
2022/12/16	52	28.09	13	28.02	27.95	39	1,825	2.14%
2022/12/15	97	28.87	49	28.58	28.50	48	1,825	2.63%
2022/12/14	78	28.63	47	28.40	28.65	31	1,797	1.72%
2022/12/13	67	28.06	62	28.13	27.95	5	1,760	0.28%
2022/12/12	40	27.91	10	27.96	27.85	30	1,722	1.74%
2022/12/09	31.2	27.95	33.1	28.02	28.00	-1.9	1,719	-0.11%
2022/12/08	18.2	27.17	82	27.17	27.10	-63.8	1,674	-3.81%
2022/12/07	9	27.68	17	27.91	27.65	-8	1,698	-0.47%
2022/12/06	16	28.57	11	28.35	28.05	5	1,791	0.28%
2022/12/05	11	28.61	0	0.00	28.55	11	1,834	0.60%
2022/12/02	4	28.78	8	28.74	28.70	-4	1,854	-0.22%
2022/12/01	28	28.82	30.4	28.81	29.15	-2.4	1,833	-0.13%
2022/11/30	68	28.10	24.6	28.12	28.70	43.4	1,760	2.47%
2022/11/29	5	26.81	4	26.80	26.75	1	1,617	0.06%
2022/11/25	7.2	26.58	7	26.52	26.35	0.2	1,611	0.01%
2022/11/24	6	26.65	0	0.00	26.70	6	1,600	0.37%
2022/11/23	1.2	26.58	0	26.60	26.60	1.2	1,600	0.07%
2022/11/22	10.2	26.75	0.1	26.75	26.60	10.1	1,628	0.62%
2022/11/21	1	26.85	27	26.79	26.80	-26	1,696	-1.53%
2022/11/18	2	26.45	3	26.43	26.45	-1	1,740	-0.06%
2022/11/17	11	26.59	0	0.00	26.50	11	1,763	0.62%
2022/11/16	42.1	26.37	5	26.55	26.25	37.1	1,754	2.12%
2022/11/15	1	26.70	1	26.80	26.80	0	1,751	0.00%
2022/11/14	3	26.60	16	26.71	26.85	-13	1,758	-0.74%
2022/11/11	0.4	26.32	1	26.55	26.10	-0.6	1,737	-0.03%
2022/11/10	0	26.20	2	26.10	26.15	-2	1,751	-0.11%
2022/11/09	0	0.00	30	26.15	26.10	-30	1,761	-1.70%
2022/11/08	0	0.00	34	26.08	26.10	-34	1,779	-1.91%
2022/11/07	7	25.86	0	0.00	25.80	7	1,791	0.39%
2022/11/04	32	25.95	17	25.98	26.05	15	1,800	0.83%
2022/11/03	23	25.55	3	25.55	25.55	20	1,825	1.10%
2022/11/02	20.1	25.30	2	25.28	25.25	18.1	1,853	0.98%
2022/11/01	15	25.03	1	25.00	24.90	14	1,860	0.75%
2022/10/31	42	25.08	0	0.00	24.85	42	1,870	2.25%
2022/10/28	0	0.00	1	25.25	25.20	-1	1,899	-0.05%
2022/10/24	1	24.70	1	25.15	24.60	0	1,932	0.00%
2022/10/21	27	24.64	1	24.55	24.95	26	2,014	1.29%
2022/10/20	14	23.88	15	24.21	24.85	-1	2,075	-0.05%
2022/10/19	1	24.30	1	24.55	24.55	0	2,118	0.00%
2022/10/18	3	24.22	14	24.45	24.50	-11	2,155	-0.51%
2022/10/17	11	23.71	0	0.00	24.00	11	2,173	0.51%
2022/10/14	14	24.22	29	24.33	24.45	-15	2,177	-0.69%
2022/10/13	13	24.05	22	24.08	23.55	-9	2,183	-0.41%
2022/10/12	14.1	24.89	6	24.88	24.75	8.1	2,174	0.37%
2022/10/11	23	25.80	23	26.25	25.40	0	2,161	0.00%
2022/10/07	0	0.00	198	27.88	27.90	-198	2,101	-9.42%	大賣/鉅額交易
2022/10/06	5	27.90	188	27.78	27.95	-183	2,110	-8.67%	大賣/鉅額交易
2022/10/05	12	27.96	3	27.88	27.80	9	2,159	0.42%
2022/10/04	15	28.29	2	28.40	28.35	13	2,202	0.59%
2022/10/03	22.2	28.20	9	28.31	28.05	13.2	2,205	0.60%
2022/09/30	3	27.30	58	27.94	28.35	-55	2,202	-2.50%
2022/09/29	41	27.67	48	27.94	27.95	-7	2,194	-0.32%
2022/09/28	4	27.23	0	0.00	26.65	4	2,185	0.18%
2022/09/27	1	28.20	7	28.04	28.15	-6	2,160	-0.28%
2022/09/26	24	28.04	154	27.79	27.60	-130	2,148	-6.05%	大賣/鉅額交易
2022/09/23	8	29.20	300	29.62	29.15	-292	2,152	-13.56%	大賣/鉅額交易
2022/09/22	1	29.25	11	29.39	29.50	-10	2,133	-0.47%
2022/09/21	2.2	29.38	8	29.39	29.15	-5.8	2,113	-0.27%
2022/09/20	6	29.12	2	29.13	29.15	4	2,083	0.19%
2022/09/19	316	29.15	35	29.10	29.20	281	2,077	13.52%	大買/鉅額交易
2022/09/16	10	29.06	122.7	28.99	29.05	-112.7	2,053	-5.49%	大賣/鉅額交易
2022/09/15	69	29.02	99.3	29.04	29.05	-30.3	2,038	-1.49%
2022/09/14	26	28.68	138.2	28.52	28.95	-112.2	2,031	-5.52%	大賣/鉅額交易
2022/09/13	97.5	29.02	56	28.96	29.00	41.5	2,007	2.07%
2022/09/12	25	28.16	146.4	28.18	28.45	-121.4	1,955	-6.21%	大賣/鉅額交易
2022/09/08	110	27.28	46.3	27.24	27.45	63.8	1,923	3.31%	大買/
2022/09/07	27	26.33	2	26.05	26.10	25	1,936	1.29%
2022/09/06	6	26.47	3	26.77	26.45	3	1,969	0.15%
2022/09/05	4	26.75	2	26.80	26.70	2	1,984	0.10%
2022/09/02	10	26.94	1.1	26.96	26.95	8.9	2,001	0.45%
2022/09/01	3	27.02	0	0.00	27.05	3	2,021	0.15%
2022/08/31	5	27.49	3	27.52	27.45	2	2,040	0.10%
2022/08/29	4	27.08	13	27.13	27.00	-9	2,076	-0.43%
2022/08/26	41	28.38	45	28.25	28.10	-4	2,079	-0.19%
2022/08/25	0	0.00	9	28.02	28.20	-9	2,032	-0.44%
2022/08/24	36	28.12	4	28.01	27.70	32	2,011	1.59%
2022/08/23	10	27.40	0	0.00	27.30	10	2,003	0.50%
2022/08/22	0	0.00	1	27.40	27.35	-1	2,035	-0.05%
2022/08/19	6	27.55	0	0.00	27.60	6	2,056	0.29%
2022/08/18	20	27.40	0.1	27.45	27.40	19.9	2,055	0.97%
2022/08/17	0	0.00	2.2	27.45	27.45	-2.2	2,087	-0.11%
2022/08/15	297	27.44	0	0.00	27.40	297	2,107	14.09%	大買/鉅額交易
2022/08/12	32	27.36	10	27.30	27.30	22	2,102	1.05%
2022/08/11	0	27.10	0	0.00	27.20	0	2,110	0.00%
2022/08/10	3	26.83	5	26.78	27.00	-2	2,125	-0.09%
2022/08/09	6	26.01	1	25.95	26.40	5	2,119	0.24%
2022/08/08	0	0.00	6	25.12	25.55	-6	2,128	-0.28%
2022/08/05	5	24.92	0	0.00	25.10	5	2,159	0.23%
2022/08/04	7.1	24.61	80	24.55	24.45	-72.9	2,238	-3.26%
2022/08/03	2	25.38	5	25.45	25.30	-3	2,278	-0.13%
2022/08/02	0.2	26.05	2	25.85	25.90	-1.8	2,363	-0.08%
2022/08/01	2.1	26.06	1	26.25	26.30	1.1	2,523	0.04%
2022/07/29	8	25.81	12.4	25.77	25.85	-4.4	2,863	-0.16%
2022/07/28	63	25.97	60	25.85	25.85	3	2,851	0.10%
2022/07/27	30	28.96	3.3	29.04	29.05	26.7	2,775	0.96%
2022/07/26	62.2	29.36	1	29.30	29.05	61.2	2,723	2.25%
2022/07/25	12	29.30	11.3	29.28	29.45	0.7	2,704	0.03%
2022/07/22	33	28.99	5	29.06	28.85	28	2,735	1.02%
2022/07/21	2	29.10	20	29.07	29.10	-18	2,762	-0.65%
2022/07/20	6	28.83	6	28.93	28.75	0	2,764	0.00%
2022/07/19	17	28.67	7	28.43	28.75	10	2,815	0.36%
2022/07/18	15	27.87	19	27.80	28.05	-4	2,816	-0.14%
2022/07/15	15	27.40	14	27.53	27.60	1	2,827	0.04%
2022/07/14	13	27.35	42	27.50	27.75	-29	2,829	-1.03%
2022/07/13	12	27.34	13.2	27.40	27.35	-1.2	2,838	-0.04%
2022/07/12	14.5	26.22	40	25.80	25.70	-25.5	2,803	-0.91%
2022/07/11	7.3	27.69	0	0.00	27.55	7.3	2,748	0.26%
2022/07/08	3.1	28.13	6	28.16	27.95	-2.9	2,749	-0.11%
2022/07/07	11	27.70	14	27.67	27.75	-3	2,758	-0.11%
2022/07/06	18	27.43	12	27.40	27.25	6	2,778	0.22%
2022/07/05	7.3	27.83	17	27.95	28.15	-9.7	2,819	-0.34%
2022/07/04	9	27.22	13	27.34	27.25	-4	2,816	-0.14%
2022/07/01	28.1	27.33	21	27.56	27.10	7.1	2,849	0.25%
2022/06/30	11	28.49	8.6	28.24	28.20	2.4	2,835	0.08%
2022/06/29	26	28.92	24	28.94	29.00	2	2,835	0.07%
2022/06/28	13	29.03	7	29.08	29.10	6	2,856	0.21%
2022/06/27	0	0.00	12	29.35	29.40	-12	2,899	-0.41%
2022/06/24	5	28.82	18	28.89	28.90	-13	2,924	-0.44%
2022/06/23	13	28.25	7	28.64	28.50	6	2,949	0.20%
2022/06/22	6.1	28.66	4	29.00	28.35	2.1	2,999	0.07%
2022/06/21	4	29.03	34	28.74	29.10	-30	3,008	-1.00%
2022/06/20	65.1	28.58	11.1	28.77	28.25	54	3,082	1.75%
2022/06/17	11	29.37	9	29.40	29.35	2	3,123	0.06%
2022/06/16	25	30.30	14	30.38	29.85	11	3,190	0.34%
2022/06/15	27	30.48	5.3	30.37	30.40	21.7	3,213	0.67%
2022/06/14	16	29.88	110	29.76	29.90	-94	3,262	-2.88%	大賣/
2022/06/13	2	29.75	7	29.76	29.80	-5	3,302	-0.15%
2022/06/10	4.2	29.92	2.1	29.93	30.00	2.2	3,366	0.06%
2022/06/09	2.2	29.96	7.3	29.88	30.00	-5.1	3,426	-0.15%
2022/06/08	12.2	29.54	1	29.60	29.50	11.2	3,528	0.32%
2022/06/07	3	29.43	0.3	29.50	29.45	2.7	3,701	0.07%
2022/06/06	6	29.48	1.1	29.60	29.45	4.9	3,794	0.13%
2022/06/02	4.2	29.16	2	29.28	29.20	2.2	3,985	0.05%
2022/06/01	6	29.38	3	29.35	29.35	3	4,281	0.07%
2022/05/31	5	29.44	101	29.40	29.55	-96	4,751	-2.02%	大賣/
2022/05/30	4	29.40	0.7	29.48	29.55	3.3	5,334	0.06%
2022/05/27	4.3	28.93	1	29.10	28.80	3.3	5,726	0.06%
2022/05/26	8	29.06	1	28.95	28.90	7	5,889	0.12%
2022/05/25	1	29.15	4	29.11	29.10	-3	5,933	-0.05%
2022/05/24	1	28.85	6	28.62	28.55	-5	5,983	-0.08%
2022/05/23	11.1	28.82	5	28.89	28.80	6.1	6,005	0.10%
2022/05/20	1	29.10	1	29.15	29.10	0	6,081	0.00%
2022/05/19	75.6	28.76	7.3	28.48	29.05	68.3	6,137	1.11%
2022/05/18	0	0.00	2.2	29.11	29.10	-2.2	6,134	-0.04%
2022/05/17	12	28.48	6	28.57	28.55	6	6,132	0.10%
2022/05/16	151	28.18	9	28.16	28.15	142	6,155	2.31%	大買/鉅額交易
2022/05/13	14.1	27.40	175	27.43	27.55	-160.9	6,153	-2.61%	大賣/鉅額交易
2022/05/12	37.2	27.41	45	27.57	27.20	-7.8	6,326	-0.12%
2022/05/11	8.4	28.27	12	28.26	28.25	-3.6	6,302	-0.06%
2022/05/10	21.2	28.54	63.6	28.79	29.05	-42.4	6,288	-0.67%
2022/05/09	144.3	30.15	58.1	30.11	29.50	86.2	6,254	1.38%	大買/
2022/05/06	171.6	32.86	148.2	32.90	32.75	23.5	6,148	0.38%	大買/大賣/
2022/05/05	8.1	36.65	0	0.00	36.35	8.1	5,926	0.14%
2022/05/04	2	36.48	3	36.25	36.25	-1	5,960	-0.02%
2022/05/03	6	35.98	8	36.19	36.50	-2	5,990	-0.03%
2022/04/29	23.4	36.97	35.8	36.79	36.60	-12.4	6,028	-0.21%
2022/04/28	1	36.85	21.3	36.64	36.85	-20.3	6,048	-0.33%
2022/04/27	18.3	34.89	13	35.09	35.15	5.3	5,997	0.09%
2022/04/26	27	36.20	19	36.37	36.15	8	6,133	0.13%
2022/04/25	55	36.08	21	36.49	36.00	34	6,145	0.55%
2022/04/22	51	37.33	5	37.42	37.45	46	6,135	0.75%
2022/04/21	87	37.30	7	37.29	37.30	80	6,167	1.30%
2022/04/20	52	36.98	6.5	36.86	36.75	45.5	6,183	0.74%
2022/04/19	52	36.88	12.2	36.91	36.80	39.8	6,216	0.64%
2022/04/18	123	36.13	60.5	36.02	36.10	62.5	6,325	0.99%	大買/
2022/04/15	3	36.43	2	36.60	36.50	1	6,459	0.02%
2022/04/14	2	36.70	0	0.00	36.60	2	7,328	0.03%
2022/04/13	3	36.38	13	36.31	36.60	-10	7,358	-0.14%
2022/04/12	8.1	35.89	8	36.08	35.85	0.1	7,381	0.00%
2022/04/11	115	36.44	5	36.39	36.05	110	7,391	1.49%	大買/鉅額交易
2022/04/08	2	36.93	1	37.00	37.00	1	7,401	0.01%
2022/04/07	8	36.94	6	36.98	36.90	2	7,442	0.03%
2022/04/06	15.2	37.13	15	37.13	37.20	0.2	7,459	0.00%
2022/04/01	8	37.26	5	37.30	37.50	3	7,459	0.04%
2022/03/31	120	37.86	0	0.00	37.70	120	7,476	1.61%	大買/鉅額交易
2022/03/30	118	38.00	10	37.86	38.00	108	7,571	1.43%	大買/鉅額交易
2022/03/29	119	37.49	25	37.60	37.50	94	7,544	1.25%	大買/
2022/03/28	37.1	37.35	58	37.40	37.75	-20.9	7,567	-0.28%
2022/03/25	64	38.21	9	38.22	38.00	55	7,570	0.73%
2022/03/24	24.2	38.17	3	38.17	38.30	21.2	7,543	0.28%
2022/03/23	91.1	38.44	33	38.32	38.15	58.1	7,546	0.77%
2022/03/22	75	38.52	113.1	38.59	38.60	-38.1	7,499	-0.51%	大賣/
2022/03/21	117.5	38.72	9	38.89	38.70	108.5	7,438	1.46%	大買/鉅額交易
2022/03/18	70	38.20	45	38.24	38.45	25	7,415	0.34%
2022/03/17	3	37.98	24.3	38.00	38.15	-21.3	7,471	-0.28%
2022/03/16	8	37.44	30.3	37.22	36.90	-22.3	7,501	-0.30%
2022/03/15	11.1	37.29	13	37.40	37.25	-1.9	7,543	-0.03%
2022/03/14	18	37.97	54	37.99	38.00	-36	7,673	-0.47%
2022/03/11	78.1	37.88	20.1	37.92	38.00	58	7,658	0.76%
2022/03/10	27.7	36.99	97	37.01	37.80	-69.3	7,559	-0.92%
2022/03/09	39	36.03	17	36.07	36.85	22	7,448	0.30%
2022/03/08	148.5	35.93	80.3	35.82	35.20	68.2	7,403	0.92%	大買/
2022/03/07	137.1	37.94	94.1	37.60	37.10	43	7,298	0.59%	大買/
2022/03/04	195	38.79	103.3	38.79	38.35	91.7	7,100	1.29%	大買/大賣/
2022/03/03	190.6	39.51	235.8	39.50	40.25	-45.3	6,759	-0.67%	大買/大賣/
2022/03/02	175	38.38	125.5	38.15	38.30	49.5	6,256	0.79%	大買/大賣/
2022/03/01	312	37.49	21	37.46	37.60	291	5,936	4.90%	大買/鉅額交易
2022/02/25	13	36.63	2	36.70	36.60	11	5,943	0.18%
2022/02/24	42	36.93	30	36.92	36.35	12	5,986	0.20%
2022/02/23	24	37.03	31	36.59	37.10	-7	6,015	-0.12%
2022/02/22	126	36.56	19.2	36.56	36.25	106.8	6,075	1.76%	大買/鉅額交易
2022/02/21	44.2	37.06	104.3	37.10	37.00	-60.2	6,106	-0.99%	大賣/
2022/02/18	10.2	36.40	5.1	36.50	36.40	5.1	6,126	0.08%
2022/02/17	3	36.37	3	36.33	36.25	0	6,272	0.00%
2022/02/16	39.2	36.21	14.2	36.14	36.20	25	6,389	0.39%
2022/02/15	6	36.35	14	36.40	36.25	-8	6,489	-0.12%
2022/02/14	154.3	36.98	12	37.43	36.45	142.3	6,779	2.10%	大買/鉅額交易
2022/02/11	571	36.83	13	36.82	36.90	558	7,170	7.78%	大買/鉅額交易
2022/02/10	7.5	37.34	7.6	37.33	37.25	0	7,297	0.00%
2022/02/09	4	37.01	14	36.96	37.25	-9.9	7,461	-0.13%
2022/02/08	18.2	36.79	14	36.86	36.85	4.2	7,561	0.06%
2022/02/07	33.3	36.41	30.7	36.46	36.75	2.6	7,744	0.03%
2022/01/26	32	35.21	33.1	35.11	35.10	-1.1	7,849	-0.01%
2022/01/25	2.2	34.46	3	34.70	34.55	-0.8	8,035	-0.01%
2022/01/24	16.3	34.72	12	34.53	34.90	4.3	8,175	0.05%
2022/01/21	6	35.55	49.1	36.01	35.50	-43.1	8,330	-0.52%
2022/01/20	48	35.99	22	36.01	35.90	26	8,581	0.30%
2022/01/19	158	36.54	144.6	36.14	35.70	13.4	8,771	0.15%	大買/大賣/
2022/01/18	2.4	35.75	2	35.78	35.60	0.4	9,048	0.00%
2022/01/17	14.5	35.29	12.6	35.34	35.45	1.9	9,312	0.02%
2022/01/14	5.6	35.76	20.1	35.88	35.70	-14.5	9,712	-0.15%
2022/01/13	67	36.40	5.1	36.39	36.25	61.9	10,022	0.62%
2022/01/12	2	36.00	6.4	36.13	36.10	-4.4	10,336	-0.04%
2022/01/11	21.8	36.28	128	36.49	35.90	-106.2	10,759	-0.99%	大賣/鉅額交易
2022/01/10	67.2	37.22	82	37.16	37.30	-14.8	11,313	-0.13%
2022/01/07	421.1	37.87	361.3	37.85	37.25	59.9	11,675	0.51%	大買/大賣/
2022/01/06	6.1	35.72	19	35.71	35.70	-12.9	11,570	-0.11%
2022/01/05	15.4	35.77	17	35.76	35.70	-1.6	12,093	-0.01%
2022/01/04	11.3	36.01	9.8	35.95	35.95	1.5	12,982	0.01%
2022/01/03	11.8	36.32	2	36.23	36.15	9.8	13,946	0.07%
2021/12/30	20.3	36.85	11.4	36.96	36.65	8.9	14,838	0.06%
2021/12/29	13.3	37.09	8	36.99	37.20	5.3	15,967	0.03%
2021/12/28	3	36.57	17.2	36.75	36.85	-14.2	16,942	-0.08%
2021/12/27	9.3	36.27	3	36.30	36.35	6.3	17,661	0.04%
2021/12/24	52	37.00	29.3	36.96	36.70	22.7	18,652	0.12%
2021/12/23	1	36.60	4	36.80	36.60	-3	19,749	-0.02%
2021/12/22	5	36.92	10.7	36.92	36.70	-5.7	21,950	-0.03%
2021/12/21	2	36.15	6.2	36.46	36.65	-4.2	22,870	-0.02%
2021/12/20	16	36.60	11.1	36.67	36.55	4.9	24,209	0.02%
2021/12/17	5.1	36.31	7	36.38	36.40	-1.9	25,320	-0.01%
2021/12/16	31	36.03	12.4	35.99	35.95	18.6	26,400	0.07%
2021/12/15	19	36.01	35.1	36.16	36.10	-16.1	27,319	-0.06%
2021/12/14	27.1	36.41	21	36.51	36.10	6.1	30,340	0.02%
2021/12/13	21.1	36.42	10.1	36.65	36.35	11	31,536	0.03%
2021/12/10	46.5	36.95	72	37.05	36.95	-25.5	32,474	-0.08%
2021/12/09	34.1	38.08	11.1	37.89	37.75	23	32,487	0.07%
2021/12/08	145	38.43	89.1	38.56	38.45	55.9	32,613	0.17%	大買/
2021/12/07	10	37.81	35	37.78	37.75	-25	32,584	-0.08%
2021/12/06	10	37.49	5	37.43	37.35	5	32,537	0.02%
2021/12/03	22	37.89	30	37.69	37.75	-8	32,657	-0.02%
2021/12/02	60.2	37.38	58	37.28	37.30	2.2	32,756	0.01%
2021/12/01	9	37.18	32	36.89	37.60	-23	32,730	-0.07%
2021/11/30	32	36.40	164	36.53	36.50	-132	32,666	-0.40%	大賣/鉅額交易
2021/11/29	57.3	36.23	52.3	36.23	36.45	5	32,593	0.02%
2021/11/26	32.6	37.49	33	37.68	37.60	-0.4	32,519	0.00%
2021/11/25	53	37.76	49	37.88	37.80	4	32,476	0.01%
2021/11/24	55.1	37.71	37	37.81	37.85	18.1	32,454	0.06%
2021/11/23	49.2	37.39	33	37.41	37.20	16.2	32,402	0.05%
2021/11/22	25	37.23	60.5	37.38	37.85	-35.5	32,361	-0.11%
2021/11/19	40.3	37.56	53.2	37.48	37.30	-12.9	32,337	-0.04%
2021/11/18	42.1	37.56	5	37.57	37.60	37.1	32,342	0.11%
2021/11/17	75	37.98	85.3	37.92	38.10	-10.3	32,265	-0.03%
2021/11/16	89.1	38.00	254.3	37.81	37.70	-165.1	32,231	-0.51%	大賣/鉅額交易
2021/11/15	85.4	38.28	99.3	38.20	38.25	-13.9	32,139	-0.04%
2021/11/12	136.6	38.86	115.1	38.86	38.85	21.5	32,071	0.07%	大買/大賣/
2021/11/11	245.2	39.69	189.3	39.98	39.15	56	31,998	0.17%	大買/大賣/
2021/11/10	392.6	41.35	272.2	41.53	40.95	120.4	31,747	0.38%	大買/大賣/鉅額交易
2021/11/09	184	40.19	197.4	40.11	40.30	-13.4	31,198	-0.04%	大買/大賣/
2021/11/08	166.1	39.66	112	40.06	39.55	54.1	31,079	0.17%	大買/大賣/
2021/11/05	40	39.09	458	39.08	39.45	-418	30,960	-1.35%	大賣/鉅額交易
2021/11/04	222.3	38.52	236	38.72	38.55	-13.8	30,887	-0.04%	大買/大賣/
2021/11/03	106.1	39.31	108	39.44	39.40	-1.9	30,751	-0.01%	大買/大賣/
2021/11/02	199.2	39.07	130.5	39.35	38.35	68.6	30,698	0.22%	大買/大賣/
2021/11/01	187.5	39.46	193.1	39.30	39.45	-5.6	30,584	-0.02%	大買/大賣/
2021/10/29	770.1	39.16	135.4	39.22	39.05	634.7	30,487	2.08%	大買/大賣/鉅額交易
2021/10/28	275	39.01	225.8	38.91	38.90	49.2	30,348	0.16%	大買/大賣/
2021/10/27	215.1	39.96	238	39.89	39.80	-22.9	30,142	-0.08%	大買/大賣/
2021/10/26	367.5	39.87	319.3	40.21	39.70	48.3	29,981	0.16%	大買/大賣/
2021/10/25	166.1	41.55	293	41.36	41.85	-127	29,573	-0.43%	大買/大賣/鉅額交易
2021/10/22	640.6	40.79	241.1	40.98	40.55	399.4	29,373	1.36%	大買/大賣/鉅額交易
2021/10/21	199.1	43.04	195.1	42.71	43.20	4	29,000	0.01%	大買/大賣/
2021/10/20	311.4	42.65	256.9	43.02	42.20	54.5	28,716	0.19%	大買/大賣/
2021/10/19	407.2	43.65	371.1	43.46	44.00	36.1	28,463	0.13%	大買/大賣/
2021/10/18	717.2	44.00	721.4	44.02	45.00	-4.2	28,071	-0.02%	大買/大賣/
2021/10/15	436.1	43.01	447.1	42.64	43.60	-11	27,524	-0.04%	大買/大賣/
2021/10/14	491.5	42.34	2,071.6	42.64	41.55	-1,580.1	27,214	-5.81%	大買/大賣/鉅額交易
2021/10/13	325.9	46.13	298.1	46.36	45.00	27.8	26,618	0.10%	大買/大賣/
2021/10/12	604.1	47.97	894.7	47.08	45.70	-290.6	26,182	-1.11%	大買/大賣/鉅額交易
2021/10/08	963.5	49.61	479.7	49.12	48.90	483.9	25,413	1.90%	大買/大賣/鉅額交易
2021/10/07	570.9	48.30	489.5	48.00	50.00	81.3	24,588	0.33%	大買/大賣/
2021/10/06	1,182.9	47.45	725.3	47.45	46.50	457.6	23,954	1.91%	大買/大賣/鉅額交易
2021/10/05	693	45.18	565	45.33	47.05	128	22,921	0.56%	大買/大賣/鉅額交易
2021/10/04	451	44.38	825.1	44.35	43.75	-374.1	22,077	-1.69%	大買/大賣/鉅額交易
2021/10/01	833.3	45.91	935	45.78	43.90	-101.7	21,573	-0.47%	大買/大賣/鉅額交易
2021/09/30	858.8	47.22	911	47.55	45.95	-52.2	21,136	-0.25%	大買/大賣/
2021/09/29	2,129.5	50.58	1,427.8	50.58	48.60	701.7	20,547	3.42%	大買/大賣/鉅額交易
2021/09/28	527.9	49.33	519.7	49.04	49.00	8.2	19,061	0.04%	大買/大賣/
2021/09/27	1,068.4	48.88	1,016.2	48.99	49.35	52.2	20,671	0.25%	大買/大賣/
2021/09/24	963.4	45.22	692.1	45.36	46.20	271.3	19,678	1.38%	大買/大賣/鉅額交易
2021/09/23	623.3	44.08	711.3	44.21	44.65	-88	19,010	-0.46%	大買/大賣/
2021/09/22	565.1	43.42	449	43.47	41.90	116.1	18,140	0.64%	大買/大賣/鉅額交易
2021/09/17	1,980.5	43.64	2,043.5	43.61	43.80	-63	17,339	-0.36%	大買/大賣/
2021/09/16	484	41.26	723.1	41.71	42.65	-239.1	14,457	-1.65%	大買/大賣/鉅額交易
2021/09/15	666.9	39.63	663.8	39.53	38.80	3.2	13,423	0.02%	大買/大賣/
2021/09/14	70.2	38.41	85.3	38.43	38.70	-15.1	12,622	-0.12%
2021/09/13	158.2	38.11	104.5	38.21	38.35	53.7	12,722	0.42%	大買/大賣/
2021/09/10	116.3	37.32	94.1	37.23	37.60	22.1	12,654	0.17%	大買/
2021/09/09	19.1	35.67	57	35.73	35.80	-38	12,619	-0.30%
2021/09/08	78.3	36.10	118	35.73	35.75	-39.7	12,725	-0.31%	大賣/
2021/09/07	211.1	36.66	51.1	36.78	37.30	160	13,079	1.22%	大買/鉅額交易
2021/09/06	65	35.40	1.5	35.22	35.05	63.5	12,979	0.49%
2021/09/03	12	36.06	13	35.93	36.00	-1	12,992	-0.01%
2021/09/02	22	35.40	22	35.40	35.10	0	13,079	0.00%
2021/09/01	27	37.09	124	36.95	37.00	-97	13,227	-0.73%	大賣/
2021/08/31	4	37.48	41	37.50	37.65	-37	13,329	-0.28%
2021/08/30	35.2	37.68	14.3	37.68	37.50	20.9	13,542	0.15%
2021/08/27	14.4	37.60	33	37.30	37.70	-18.6	13,663	-0.14%
2021/08/26	24.1	36.34	10	36.73	36.55	14.1	13,881	0.10%
2021/08/25	17.2	36.11	11	36.56	36.65	6.2	14,710	0.04%
2021/08/24	30	35.46	87.5	34.90	35.85	-57.5	14,942	-0.38%
2021/08/23	24.1	34.19	3	34.23	34.35	21.1	15,245	0.14%
2021/08/20	7.4	33.36	17	33.51	33.05	-9.7	15,386	-0.06%
2021/08/19	177.1	34.40	116	34.75	33.80	61.1	15,514	0.39%	大買/大賣/
2021/08/18	32.2	34.45	12	34.57	35.40	20.2	15,833	0.13%
2021/08/17	56.1	35.22	28	35.15	34.35	28.1	15,961	0.18%
2021/08/16	209.1	34.89	54	34.89	34.65	155.1	15,996	0.97%	大買/鉅額交易
2021/08/13	8.1	36.14	45	36.32	35.80	-36.9	16,065	-0.23%
2021/08/12	1	36.55	63	36.14	36.65	-62	16,159	-0.38%
2021/08/11	5.1	36.49	3.4	36.47	35.90	1.8	16,247	0.01%
2021/08/10	9	37.00	24	37.22	36.90	-15	16,342	-0.09%
2021/08/09	64	37.37	267.6	37.44	36.95	-203.6	16,438	-1.24%	大賣/鉅額交易
2021/08/06	52	37.85	114.8	37.72	37.60	-62.8	16,647	-0.38%	大賣/
2021/08/05	60.1	37.20	235	37.08	36.95	-174.9	16,735	-1.05%	大賣/鉅額交易
2021/08/04	255	37.25	6.4	37.23	37.25	248.6	17,040	1.46%	大買/鉅額交易
2021/08/03	149	36.94	10.7	37.06	37.15	138.3	17,401	0.79%	大買/鉅額交易
2021/08/02	137.1	36.09	14	36.56	37.00	123.1	17,579	0.70%	大買/鉅額交易
2021/07/30	22.1	35.89	14	35.75	35.50	8.1	18,021	0.04%
2021/07/29	8	35.23	8	35.24	35.95	0	18,593	0.00%
2021/07/28	25.1	34.86	49	34.65	35.10	-23.9	19,103	-0.13%
2021/07/27	31	35.93	15	35.94	35.60	16	19,647	0.08%
2021/07/26	11	36.85	15	36.91	36.65	-4	20,287	-0.02%
2021/07/23	35	37.22	28.1	37.11	37.45	6.9	21,181	0.03%
2021/07/22	34	36.24	12	36.44	35.75	22	21,617	0.10%
2021/07/21	110.5	36.15	28.1	35.96	35.70	82.4	21,683	0.38%	大買/
2021/07/20	80.4	37.35	207	37.21	37.00	-126.6	21,718	-0.58%	大賣/鉅額交易
2021/07/19	34.1	38.52	58.6	38.09	38.75	-24.5	21,733	-0.11%
2021/07/16	29	37.94	46	37.95	37.95	-17	22,028	-0.08%
2021/07/15	34	37.48	43.7	37.37	38.05	-9.7	22,218	-0.04%
2021/07/14	80	36.82	66.1	36.31	36.75	13.9	22,816	0.06%
2021/07/13	106.2	36.56	133	36.81	35.70	-26.9	23,506	-0.11%	大買/大賣/
2021/07/12	38	37.95	66.8	37.99	37.55	-28.8	24,091	-0.12%
2021/07/09	18	37.79	81	37.91	37.70	-63	24,465	-0.26%
2021/07/08	55	37.64	48	37.57	37.95	7	24,435	0.03%
2021/07/07	196.1	38.01	442.9	37.90	37.30	-246.8	24,364	-1.01%	大買/大賣/鉅額交易
2021/07/06	199.6	39.45	225.5	39.32	40.00	-25.9	24,041	-0.11%	大買/大賣/
2021/07/05	234.7	39.11	250	38.99	38.50	-15.3	23,512	-0.06%	大買/大賣/
2021/07/02	1,732.7	40.81	1,319.3	40.50	37.70	413.4	22,843	1.81%	大買/大賣/鉅額交易
2021/07/01	101	38.02	62	38.33	38.50	39	20,372	0.19%	大買/
2021/06/30	171	34.37	184	34.32	35.00	-13	20,193	-0.06%	大買/大賣/
2021/06/29	87.1	33.41	40	33.54	33.20	47.1	19,787	0.24%
2021/06/28	111	33.71	123	33.89	33.80	-12	19,595	-0.06%	大買/大賣/
2021/06/25	36.7	33.63	44	33.91	33.55	-7.3	19,497	-0.04%
2021/06/24	57	33.76	96	33.89	33.90	-39	19,440	-0.20%
2021/06/23	229.5	33.20	93.9	33.42	33.25	135.6	19,383	0.70%	大買/鉅額交易
2021/06/22	77.9	32.93	93.2	32.90	33.25	-15.3	19,306	-0.08%
2021/06/21	56	31.17	81	31.31	31.55	-25	19,211	-0.13%
2021/06/18	41	32.22	77	32.03	31.90	-36	19,135	-0.19%
2021/06/17	44	32.90	92	33.03	33.00	-48	19,102	-0.25%
2021/06/16	389	33.55	314.6	33.36	32.65	74.5	19,023	0.39%	大買/大賣/
2021/06/15	40	32.00	72.2	31.92	32.30	-32.2	18,595	-0.17%
2021/06/11	32	32.05	14	32.04	32.20	18	18,630	0.10%
2021/06/10	84.2	32.00	64.1	31.81	32.10	20.2	18,782	0.11%
2021/06/09	49.1	32.50	63.3	32.52	32.50	-14.2	18,789	-0.08%
2021/06/08	77	33.21	101.4	32.99	32.90	-24.4	18,746	-0.13%	大賣/
2021/06/07	74.4	33.78	128	33.86	33.80	-53.6	18,780	-0.29%	大賣/
2021/06/04	78	33.70	241.2	33.58	33.50	-163.2	18,753	-0.87%	大賣/鉅額交易
2021/06/03	239	34.23	175	34.15	33.80	64	18,945	0.34%	大買/大賣/
2021/06/02	1,064	34.51	1,080.5	33.91	33.40	-16.5	18,767	-0.09%	大買/大賣/
2021/06/01	110.1	32.19	172.6	32.10	32.75	-62.5	17,924	-0.35%	大買/大賣/
2021/05/31	386	32.22	196.1	31.68	31.95	189.9	17,647	1.08%	大買/大賣/鉅額交易
2021/05/28	159	30.14	65.1	30.12	30.35	94	17,265	0.54%	大買/
2021/05/27	50.5	29.66	135	29.48	29.20	-84.5	17,101	-0.49%	大賣/
2021/05/26	224.1	29.62	113	29.73	29.40	111.1	16,966	0.65%	大買/大賣/鉅額交易
2021/05/25	66	29.53	97.4	30.13	30.55	-31.4	16,648	-0.19%
2021/05/24	82	27.89	72	27.57	27.80	10	16,507	0.06%
2021/05/21	91.1	27.43	65.3	27.35	27.85	25.9	16,472	0.16%
2021/05/20	68.2	27.23	75	27.27	26.85	-6.8	16,358	-0.04%
2021/05/19	60	26.81	337.5	26.89	26.85	-277.5	16,262	-1.71%	大賣/鉅額交易
2021/05/18	416.2	25.63	26	26.07	26.80	390.2	16,159	2.41%	大買/鉅額交易
2021/05/17	39.1	24.47	52	24.64	24.75	-12.9	15,978	-0.08%
2021/05/14	178.1	26.04	130.1	26.61	26.00	48	15,795	0.30%	大買/大賣/
2021/05/13	66.1	26.22	130.4	26.33	25.95	-64.3	15,487	-0.42%	大賣/
2021/05/12	116	28.58	161	28.81	27.85	-45	15,237	-0.30%	大買/大賣/
2021/05/11	224.1	32.50	360	31.76	30.65	-135.9	14,850	-0.91%	大買/大賣/鉅額交易
2021/05/10	87.1	30.94	151	30.89	31.50	-63.9	14,476	-0.44%	大賣/
2021/05/07	242.3	30.53	270.3	29.89	29.95	-28	14,250	-0.20%	大買/大賣/
2021/05/06	707.4	33.35	691.9	32.41	32.00	15.5	13,721	0.11%	大買/大賣/
2021/05/05	482.2	32.84	483.1	32.82	33.00	-0.8	13,121	-0.01%	大買/大賣/
2021/05/04	427.3	33.37	463.2	32.87	31.45	-35.9	12,576	-0.29%	大買/大賣/
2021/05/03	554	35.57	519	35.59	34.75	35	11,950	0.29%	大買/大賣/
2021/04/29	1,294.2	34.09	551.2	34.35	35.00	743	11,235	6.61%	大買/大賣/鉅額交易
2021/04/28	461	32.13	246.7	32.12	33.15	214.3	10,278	2.08%	大買/大賣/鉅額交易
2021/04/27	84	30.65	124	30.77	31.10	-40	9,797	-0.41%	大賣/
2021/04/26	63.1	30.14	78	30.34	31.00	-14.9	9,675	-0.15%
2021/04/23	60.5	29.61	1,976	29.51	29.75	-1,915.5	9,565	-20.02%	大賣/鉅額交易
2021/04/22	243	31.78	246.1	31.03	30.40	-3.1	9,412	-0.03%	大買/大賣/
2021/04/21	142.1	31.11	156	30.83	31.35	-13.9	8,965	-0.16%	大買/大賣/
2021/04/20	501	31.69	714.2	31.47	31.30	-213.2	8,676	-2.46%	大買/大賣/鉅額交易
2021/04/19	825.3	33.62	534.5	33.87	34.65	290.8	8,007	3.63%	大買/大賣/鉅額交易
2021/04/16	2,479.5	31.32	1,120.4	31.22	31.75	1,359.1	7,183	18.92%	大買/大賣/鉅額交易
2021/04/15	272	28.94	366.1	28.95	28.90	-94.1	6,337	-1.48%	大買/大賣/
2021/04/14	61	26.91	42	27.08	27.00	19	6,022	0.32%
2021/04/13	56	27.36	100.3	27.21	26.75	-44.2	5,980	-0.74%
2021/04/12	143	26.96	119	27.28	27.30	24	5,841	0.41%	大買/大賣/
2021/04/09	17	25.50	95	25.62	25.75	-78	5,660	-1.38%
2021/04/08	38	25.20	39	25.23	25.25	-1	5,631	-0.02%
2021/04/07	61	25.40	90	25.38	25.35	-29	5,668	-0.51%
2021/04/06	89.6	25.26	101.9	25.27	25.75	-12.3	5,608	-0.22%	大賣/
2021/04/01	22	24.45	29.3	24.50	24.50	-7.3	5,474	-0.13%
2021/03/31	43.3	24.61	41.2	24.69	24.60	2.1	5,492	0.04%
2021/03/30	11	24.60	73	24.63	24.65	-62	5,567	-1.11%
2021/03/29	119.6	24.62	187	24.61	24.70	-67.4	5,813	-1.16%	大買/大賣/
2021/03/26	54.4	24.03	153.5	24.26	24.45	-99.1	6,307	-1.57%	大賣/
2021/03/25	190.7	24.08	159	24.02	23.80	31.7	6,187	0.51%	大買/大賣/
2021/03/24	135.9	23.70	66.8	23.75	23.85	69.1	6,005	1.15%	大買/
2021/03/23	38.4	23.54	28	23.54	23.45	10.4	5,870	0.18%
2021/03/22	15.3	23.33	42	23.29	23.40	-26.7	5,792	-0.46%
2021/03/19	30	23.03	21	23.08	23.10	9	5,708	0.16%
2021/03/18	60.3	22.99	92	23.15	23.25	-31.7	5,686	-0.56%
2021/03/17	112	22.87	185	22.76	23.00	-73	5,622	-1.30%	大買/大賣/
2021/03/16	47.3	22.82	285	22.98	22.70	-237.7	5,541	-4.29%	大賣/鉅額交易
2021/03/15	78	23.51	16	23.51	23.45	62	5,337	1.16%
2021/03/12	57	23.65	54	23.73	23.75	3	5,197	0.06%
2021/03/11	127.3	23.76	66	23.70	23.85	61.3	5,063	1.21%	大買/
2021/03/10	239.3	23.91	41.1	23.94	23.90	198.2	4,867	4.07%	大買/鉅額交易
2021/03/09	265	24.59	157	24.63	24.30	108	4,636	2.33%	大買/大賣/鉅額交易
2021/03/08	10	24.67	83.1	24.59	24.85	-73.1	4,255	-1.72%
2021/03/05	102	22.75	15	22.72	22.60	87	4,091	2.13%	大買/
2021/03/04	17	22.68	12.2	22.76	22.70	4.8	4,079	0.12%
2021/03/03	1	22.10	21	22.51	22.50	-20	4,048	-0.49%
2021/03/02	9	22.31	23.5	22.48	22.00	-14.5	4,032	-0.36%
2021/02/26	22	22.41	0	0.00	22.55	22	4,012	0.55%
2021/02/25	9.5	22.58	25.7	22.55	22.50	-16.2	3,996	-0.41%
2021/02/24	7	21.95	3	22.02	21.80	4	3,952	0.10%
2021/02/23	12	22.32	27.3	22.04	22.30	-15.3	3,910	-0.39%
2021/02/22	5	21.76	4	22.00	21.60	1	3,835	0.03%
2021/02/19	23.5	21.51	10	21.38	21.40	13.5	3,815	0.35%
2021/02/18	1	21.25	11.2	21.29	21.35	-10.2	3,784	-0.27%
2021/02/17	11	20.47	6.1	20.49	20.55	4.9	3,808	0.13%
2021/02/05	8	20.21	12	20.19	20.10	-4	3,812	-0.10%
2021/02/04	1	20.50	3	20.47	20.15	-2	3,852	-0.05%
2021/02/03	2	20.20	27	20.26	20.30	-25	3,964	-0.63%
2021/02/02	2	19.88	11.1	20.14	20.10	-9.1	4,022	-0.23%
2021/02/01	8	19.46	11	19.68	20.00	-3	4,113	-0.07%
2021/01/29	9	18.94	7	19.02	18.85	2	4,102	0.05%
2021/01/28	6	18.61	1.4	18.79	18.80	4.6	4,102	0.11%
2021/01/27	16	19.10	6	19.05	18.85	10	4,133	0.24%
2021/01/26	7.2	18.97	1	18.85	18.85	6.2	4,191	0.15%
2021/01/25	3	18.90	3	18.92	19.15	0	4,201	0.00%
2021/01/22	6	18.81	1	18.80	18.80	5	4,225	0.12%
2021/01/21	42	19.01	10	18.87	18.75	32	4,256	0.75%
2021/01/20	24	19.01	25.3	18.87	18.75	-1.3	4,275	-0.03%
2021/01/19	5	19.45	7	19.51	19.40	-2	4,271	-0.05%
2021/01/18	19	19.55	38	19.36	19.50	-19	4,316	-0.44%
2021/01/15	37.2	20.65	12	20.72	20.30	25.2	4,267	0.59%
2021/01/14	26.1	21.19	15.3	21.20	21.45	10.8	4,244	0.25%
2021/01/13	0	0.00	20	21.46	21.45	-20	4,240	-0.47%
2021/01/12	86	21.45	72.6	21.40	21.50	13.4	4,239	0.32%
2021/01/11	27	21.97	25	21.96	21.90	2	4,153	0.05%
2021/01/08	15	21.66	17	21.92	22.00	-2	4,127	-0.05%
2021/01/07	63	21.81	60.2	21.81	21.80	2.8	4,075	0.07%
2021/01/06	25	21.41	8	21.48	21.55	17	3,883	0.44%
2021/01/05	10	21.41	9	21.30	21.50	1	3,807	0.03%
2021/01/04	57	21.42	24	21.46	21.40	33	3,785	0.87%
2020/12/31	20	21.37	20.3	21.43	21.50	-0.3	3,708	-0.01%
2020/12/30	49	21.29	40.1	21.29	21.30	8.9	3,642	0.24%
2020/12/29	42	21.17	41.1	21.07	21.20	1	3,552	0.03%
2020/12/28	25	21.06	23.3	21.12	21.10	1.7	3,507	0.05%
2020/12/25	23	21.33	36	21.31	21.20	-13	3,439	-0.38%
2020/12/24	16	20.99	55.2	21.07	21.10	-39.2	3,363	-1.16%
2020/12/23	128	21.31	108	20.95	20.85	20	3,276	0.61%	大買/大賣/
2020/12/22	202	20.89	272.6	21.14	21.00	-70.6	3,030	-2.33%	大買/大賣/
2020/12/21	14	19.85	13	19.74	19.90	1	2,519	0.04%
2020/12/18	1	19.40	0	0.00	19.40	1	2,536	0.04%
2020/12/17	13	19.44	2	19.45	19.45	11	2,635	0.42%
2020/12/16	1	19.50	6.6	19.45	19.55	-5.6	2,823	-0.20%
2020/12/15	59	19.62	21	19.66	19.40	38	3,286	1.16%
2020/12/14	1	19.75	6.2	19.78	19.70	-5.2	3,563	-0.15%
2020/12/11	9	19.37	9	19.48	19.30	0	3,589	0.00%
2020/12/10	8	19.68	12	19.53	19.40	-4	3,604	-0.11%
2020/12/09	2	19.30	5	19.35	19.45	-3	3,596	-0.08%
2020/12/08	17.1	19.38	11	19.36	19.30	6.1	3,710	0.16%
2020/12/07	0.3	19.45	0	0.00	19.25	0.3	3,911	0.01%
2020/12/04	6	19.44	0	19.50	19.40	6	3,934	0.15%
2020/12/03	23	19.26	0	0.00	19.10	23	3,973	0.58%
2020/12/02	6	19.06	1	19.15	19.20	5	4,168	0.12%
2020/12/01	11	19.25	12	19.21	19.25	-1	4,170	-0.02%
2020/11/30	41.1	19.55	12	19.63	19.45	29.1	4,172	0.70%
2020/11/27	4	19.45	15	19.40	19.45	-11	4,162	-0.26%
2020/11/26	3	19.35	1.2	19.33	19.45	1.8	4,155	0.04%
2020/11/25	2	19.43	5	19.45	19.45	-3	4,152	-0.07%
2020/11/24	5	19.42	16	19.48	19.40	-11	4,149	-0.27%
2020/11/23	10	19.35	2	19.30	19.50	8	4,135	0.19%
2020/11/20	2	19.00	3	19.03	19.10	-1	4,133	-0.02%
2020/11/19	5	18.98	4	18.96	19.00	1	4,129	0.02%
2020/11/18	1	19.20	1	19.00	18.95	0	4,138	0.00%
2020/11/17	5	18.97	10.1	18.95	19.05	-5.1	4,132	-0.12%
2020/11/16	19.3	19.13	1	19.05	19.05	18.3	4,187	0.44%
2020/11/13	3	19.85	4	19.90	19.70	-1	4,119	-0.02%
2020/11/12	18	19.90	22	19.81	19.75	-4	4,124	-0.10%
2020/11/11	15	20.19	27.7	20.32	20.30	-12.7	4,117	-0.31%
2020/11/10	14	19.78	78.4	19.75	19.90	-64.4	4,003	-1.61%
2020/11/09	10.1	19.49	204.7	19.40	19.50	-194.6	3,923	-4.96%	大賣/鉅額交易
2020/11/06	20	18.90	9	18.97	18.85	11	3,802	0.29%
2020/11/05	1	19.10	1	19.10	19.10	0	3,745	0.00%
2020/11/04	3	19.17	10	19.24	19.05	-7	3,730	-0.19%
2020/11/03	21	19.44	72.3	19.49	19.35	-51.3	3,688	-1.39%
2020/11/02	29	19.23	6	19.00	19.30	23	3,602	0.64%
2020/10/30	9	19.11	33	19.12	19.00	-24	3,579	-0.67%
2020/10/29	135	19.04	13.3	19.08	19.05	121.8	3,540	3.44%	大買/鉅額交易
2020/10/28	32	19.21	18	19.40	18.85	14	3,504	0.40%
2020/10/27	27	18.99	19	19.00	19.00	8	3,466	0.23%
2020/10/26	23	18.91	6	18.93	18.80	17	3,406	0.50%
2020/10/23	22	18.57	2	18.70	18.55	20	3,346	0.60%
2020/10/22	31	18.47	5	18.48	18.50	26	3,359	0.77%
2020/10/21	3	18.20	5.2	18.42	18.30	-2.2	3,352	-0.07%
2020/10/20	2	18.25	12	18.32	18.25	-10	3,362	-0.30%
2020/10/19	7	18.04	21	18.00	18.00	-14	3,379	-0.41%
2020/10/16	2	18.13	1	18.25	18.00	1	3,420	0.03%
2020/10/15	1	18.25	0	0.00	18.05	1	3,419	0.03%
2020/10/14	22	18.11	4	18.15	18.10	18	3,424	0.53%
2020/10/13	13	18.52	2	18.18	18.10	11	3,424	0.32%
2020/10/12	2	17.83	0	0.00	17.80	2	3,392	0.06%
2020/10/08	0	0.00	10	18.05	18.10	-10	3,413	-0.29%
2020/10/07	2	18.10	0	0.00	18.10	2	3,435	0.06%
2020/10/05	1	17.75	6	17.80	17.80	-5	3,460	-0.14%
2020/09/30	6	17.76	10	17.75	17.70	-4	3,456	-0.12%
2020/09/29	3.3	17.79	2	17.75	17.70	1.3	3,481	0.04%
2020/09/28	11	17.85	9	17.87	17.90	2	3,490	0.06%
2020/09/25	44.3	17.65	11	17.65	17.35	33.3	3,468	0.96%
2020/09/24	40	17.80	13	17.93	17.65	27	3,412	0.79%
2020/09/23	11.6	18.52	0	0.00	18.35	11.6	3,336	0.35%
2020/09/22	64	19.03	10	18.97	18.95	54	3,268	1.65%
2020/09/21	115	19.88	92.2	19.90	19.55	22.9	3,173	0.72%	大買/
2020/09/18	254.2	20.94	206	20.71	20.40	48.2	3,007	1.60%	大買/大賣/
2020/09/17	18	20.34	117.1	20.41	21.00	-99.1	2,576	-3.84%	大賣/
2020/09/16	1	19.30	0	0.00	19.10	1	2,309	0.04%
2020/09/15	16	18.55	56.1	18.59	18.70	-40.1	2,409	-1.66%
2020/09/14	5	18.91	6	18.87	18.85	-1	2,398	-0.04%
2020/09/11	54	19.51	48.3	19.68	19.15	5.7	2,402	0.24%
2020/09/10	39	19.59	32	19.55	19.95	7	2,319	0.30%
2020/09/09	28	19.09	65.2	18.91	19.15	-37.2	2,219	-1.67%
2020/09/08	1	18.90	12	19.18	18.90	-11	2,214	-0.50%
2020/09/07	204	19.41	94	19.45	19.55	110	2,196	5.01%	大買/鉅額交易
2020/09/04	1	18.30	5.1	18.35	18.30	-4.1	2,056	-0.20%
2020/09/03	0	0.00	1	18.25	18.25	-1	2,085	-0.05%
2020/09/02	8	18.13	2	18.10	18.10	6	2,129	0.28%
2020/09/01	0	0.00	3	18.28	18.35	-3	2,172	-0.14%
2020/08/31	7	18.50	12.2	18.33	18.50	-5.2	2,204	-0.24%
2020/08/28	22	18.55	40.2	18.50	18.30	-18.2	2,230	-0.81%
2020/08/27	16	18.45	13	18.44	18.60	3	2,300	0.13%
2020/08/26	13	18.35	13	18.60	18.60	0	2,298	0.00%
2020/08/25	33	18.24	7	18.39	18.50	26	2,297	1.13%
2020/08/24	11	18.19	4	18.00	18.25	7	2,282	0.31%
2020/08/21	1	17.70	0	0.00	17.90	1	2,275	0.04%
2020/08/20	76	17.95	120	17.77	17.60	-44	2,279	-1.93%	大賣/
2020/08/19	18	18.58	2	18.40	18.50	16	2,220	0.72%
2020/08/18	79	18.76	15	18.62	18.65	64	2,223	2.88%
2020/08/17	13.1	18.18	25	18.37	18.85	-11.9	2,214	-0.54%
2020/08/14	0	0.00	25	17.60	17.65	-25	2,185	-1.14%
2020/08/13	1	17.00	2	17.20	17.00	-1	2,217	-0.05%
2020/08/12	6	17.18	0	0.00	17.20	6	2,312	0.26%
2020/08/11	11	17.33	0	0.00	17.25	11	2,317	0.47%
2020/08/10	20	17.30	0	0.00	17.25	20	2,333	0.86%
2020/08/07	5	17.02	0	0.00	17.00	5	2,353	0.21%
2020/08/06	0.8	16.90	0	0.00	16.90	0.8	2,378	0.03%
2020/08/05	23	16.90	0	0.00	16.85	23	2,409	0.95%
2020/08/04	3.1	16.95	0	0.00	16.95	3.1	2,437	0.13%
2020/08/03	34	16.94	0	0.00	16.90	34	2,484	1.37%
2020/07/30	14	17.10	51	17.09	17.10	-37	2,568	-1.44%
2020/07/29	12.3	17.09	66	17.10	17.20	-53.7	2,614	-2.05%
2020/07/28	27	17.01	70	17.00	16.95	-43	2,662	-1.62%
2020/07/27	55.1	17.44	17	17.43	17.25	38.1	2,703	1.41%
2020/07/24	49.5	17.94	27	18.22	17.95	22.5	2,717	0.83%
2020/07/23	36	18.36	19	18.49	18.35	17	2,702	0.63%
2020/07/22	46	19.55	10	19.52	19.60	36	2,704	1.33%
2020/07/21	4.2	19.54	0	0.00	19.55	4.2	2,671	0.16%
2020/07/20	4	19.38	12	19.40	19.45	-8	2,721	-0.29%
2020/07/17	19.3	19.61	2	19.65	19.45	17.3	2,716	0.64%
2020/07/16	7	19.56	10	19.61	19.65	-3	2,719	-0.11%
2020/07/15	20	19.62	7	19.71	19.65	13	2,711	0.48%
2020/07/14	12	19.89	13	19.71	19.70	-1	2,701	-0.04%
2020/07/13	0	0.00	9	19.57	19.60	-9	2,677	-0.34%
2020/07/10	25	19.34	2	19.40	19.35	23	2,671	0.86%
2020/07/09	30	19.52	14	19.52	19.55	16	2,669	0.60%
2020/07/08	51	19.74	6	19.66	19.55	45	2,690	1.67%
2020/07/07	21	19.61	137	19.53	19.60	-116	2,674	-4.34%	大賣/鉅額交易
2020/07/06	8.4	19.34	11	19.40	19.40	-2.6	2,667	-0.10%
2020/07/03	1	19.25	1	19.25	19.25	0	2,666	0.00%
2020/07/02	2	19.30	150	19.26	19.25	-148	2,670	-5.54%	大賣/鉅額交易
2020/07/01	9	19.11	11	19.16	19.10	-2	2,670	-0.07%
2020/06/30	4	19.18	141	19.15	19.15	-137	2,666	-5.14%	大賣/鉅額交易
2020/06/29	8.2	19.23	507	19.21	19.15	-498.8	2,675	-18.65%	大賣/鉅額交易
2020/06/24	17.3	19.43	208	19.42	19.40	-190.7	2,667	-7.15%	大賣/鉅額交易
2020/06/23	19	19.69	20	19.70	19.60	-1	2,641	-0.04%
2020/06/22	70	20.12	73	20.04	19.80	-3	2,612	-0.11%
2020/06/19	14	19.01	37	19.06	19.10	-23	2,474	-0.93%
2020/06/18	22.3	19.10	12	19.03	19.05	10.3	2,470	0.42%
2020/06/17	37	19.22	6	19.28	19.20	31	2,445	1.27%
2020/06/16	104	19.09	61	18.92	19.35	43	2,422	1.78%	大買/
2020/06/15	21	18.31	8	18.49	18.30	13	2,351	0.55%
2020/06/12	37	18.02	6.1	18.12	18.35	30.9	2,335	1.32%
2020/06/11	22	18.55	5	18.62	18.40	17	2,303	0.74%
2020/06/10	29	18.88	1	18.90	18.85	28	2,259	1.24%
2020/06/09	59	19.08	20	19.06	19.05	39	2,256	1.73%
2020/06/08	20	19.01	13	18.95	19.00	7	2,216	0.32%
2020/06/05	18	18.44	9	18.50	18.60	9	2,168	0.42%
2020/06/04	15	18.29	45	18.36	18.35	-30	2,152	-1.39%
2020/06/03	93	18.13	32.4	18.06	18.35	60.7	2,156	2.81%
2020/06/02	32	17.62	7	17.64	17.70	25	2,137	1.17%
2020/06/01	23	17.75	31	17.84	17.60	-8	2,124	-0.38%
2020/05/29	1	17.30	0	0.00	17.45	1	2,091	0.05%
2020/05/28	2	17.43	2	17.45	17.40	0	2,087	0.00%
2020/05/27	0	0.00	15	17.45	17.60	-15	2,078	-0.72%
2020/05/26	0	0.00	13	17.50	17.30	-13	2,067	-0.63%
2020/05/25	15	17.45	0	0.00	17.35	15	2,053	0.73%
2020/05/22	10	17.48	16	17.50	17.40	-6	2,039	-0.29%
2020/05/21	18.4	17.68	7	17.69	17.65	11.4	2,029	0.56%
2020/05/20	134.2	17.57	24	17.67	17.70	110.2	2,008	5.49%	大買/鉅額交易
2020/05/19	117	17.64	18.1	17.66	17.80	98.9	1,960	5.04%	大買/
2020/05/18	2	16.98	0	0.00	16.95	2	1,860	0.11%
2020/05/15	3	16.97	8	16.89	17.00	-5	1,849	-0.27%
2020/05/14	12	16.89	4	16.79	16.75	8	1,829	0.44%
2020/05/13	9	16.93	45	17.00	16.90	-36	1,800	-2.00%
2020/05/12	7	17.14	7	17.28	17.15	0	1,779	0.00%
2020/05/11	2	17.30	26	17.19	17.25	-24	1,749	-1.37%
2020/05/08	38	17.60	0	0.00	17.20	38	1,712	2.22%
2020/05/07	13	17.62	12.1	17.69	17.65	0.9	1,663	0.05%
2020/05/06	22	17.57	3	17.40	17.45	19	1,641	1.16%
2020/05/05	39	17.42	6.1	17.46	17.30	32.9	1,581	2.08%
2020/05/04	49	17.14	12	17.08	17.35	37	1,539	2.40%
2020/04/30	4	16.94	48	17.01	17.20	-44	1,501	-2.93%
2020/04/29	3	16.57	21	16.55	16.60	-18	1,449	-1.24%
2020/04/28	24	16.20	1	16.40	16.20	23	1,396	1.65%
2020/04/27	10	16.16	19	15.93	16.20	-9	1,397	-0.64%
2020/04/24	0	0.00	23	15.77	15.70	-23	1,346	-1.71%
2020/04/23	6	15.95	33	15.80	15.80	-27	1,330	-2.03%
2020/04/22	0	0.00	31	14.51	15.10	-31	1,251	-2.48%
2020/04/21	4	14.86	3	14.85	14.75	1	1,236	0.08%
2020/04/20	1	15.10	4	15.10	15.20	-3	1,211	-0.25%
2020/04/17	0	0.00	4	15.30	15.10	-4	1,208	-0.33%
2020/04/16	1.1	15.24	2	15.30	15.25	-0.9	1,175	-0.08%
2020/04/15	1	15.30	1	15.25	15.30	0	1,161	0.00%
2020/04/14	80	15.24	5	15.20	15.25	75	1,145	6.55%
2020/04/13	22	15.16	7	15.11	15.00	15	1,121	1.34%
2020/04/10	0	0.00	4	14.90	14.90	-4	1,088	-0.37%
2020/04/09	4	14.60	2	14.60	14.80	2	1,072	0.19%
2020/04/08	4	14.75	19	14.73	14.85	-15	1,055	-1.42%
2020/04/06	0	14.25	0	0.00	14.10	0	1,016	0.00%
2020/04/01	0	0.00	3.1	13.90	13.95	-3.1	997	-0.31%
2020/03/31	9	13.98	1.8	13.95	13.95	7.2	988	0.73%
2020/03/30	3	13.80	7	13.96	13.95	-4	967	-0.41%
2020/03/26	0	0.00	1	13.60	13.60	-1	935	-0.11%
2020/03/25	1	13.80	6	13.85	13.75	-5	924	-0.54%
2020/03/24	1	13.25	1	13.30	13.40	0	913	0.00%
2020/03/20	0	0.00	51	13.15	13.05	-51	894	-5.70%
2020/03/19	4	12.40	26	12.51	12.40	-22	890	-2.47%
2020/03/17	7	13.43	12	13.15	13.35	-5	873	-0.57%
2020/03/16	9	13.62	4.2	13.91	13.65	4.8	865	0.55%
2020/03/13	6	13.54	8	13.71	14.00	-2	851	-0.24%
2020/03/12	1	14.60	5	14.50	14.40	-4	806	-0.50%
2020/03/11	3	14.95	6	14.98	14.85	-3	784	-0.38%
2020/03/10	27	14.88	9	15.08	15.00	18	767	2.35%
2020/03/09	6	14.75	17	14.90	14.65	-11	752	-1.46%
2020/03/06	38	14.98	9	14.99	15.00	29	706	4.11%
2020/03/03	1	14.00	5	14.00	14.00	-4	635	-0.63%
2020/03/02	0.1	13.90	0	0.00	13.90	0.1	634	0.02%
2020/02/13	0	0.00	5	14.40	14.45	-5	656	-0.76%
2020/02/12	2	14.25	0	0.00	14.35	2	666	0.30%
2020/02/11	1	14.15	0	0.00	14.15	1	679	0.15%
2020/02/10	0	0.00	0.3	14.25	14.10	-0.3	691	-0.04%
2020/02/06	3	14.33	0	0.00	14.45	3	723	0.41%
2020/02/04	0	0.00	4	14.70	14.50	-4	794	-0.50%
2020/02/03	8	14.41	6	14.20	14.50	2	776	0.26%
2020/01/31	3	14.60	0	0.00	14.75	3	757	0.40%
2020/01/30	9	14.93	0	0.00	14.60	9	756	1.19%
2020/01/20	2	15.70	0	0.00	15.65	2	734	0.27%
2020/01/17	2.3	15.61	0	0.00	15.65	2.3	737	0.31%
2020/01/16	0	0.00	4	15.70	15.70	-4	758	-0.53%
2020/01/10	1	15.45	65	15.45	15.50	-64	766	-8.35%
2020/01/09	1	15.55	0	0.00	15.55	1	767	0.13%
2020/01/07	15	15.73	0	0.00	15.65	15	779	1.92%
2020/01/06	70	15.85	5	15.85	15.80	65	776	8.37%
2020/01/03	5	15.90	0	0.00	16.00	5	772	0.65%
2020/01/02	2	15.90	7	16.00	15.90	-5	776	-0.64%
2019/12/31	0	0.00	5	15.80	15.80	-5	781	-0.64%
2019/12/30	1	15.80	0	0.00	15.90	1	787	0.13%
2019/12/27	2	15.95	0	0.00	15.95	2	783	0.26%
2019/12/26	8	15.85	0	0.00	15.85	8	783	1.02%
2019/12/24	2	15.85	0	0.00	15.95	2	795	0.25%
2019/12/17	7	16.18	4	16.15	16.10	3	782	0.38%
2019/12/16	1	16.15	3	16.08	16.15	-2	775	-0.26%
2019/12/13	0	0.00	6	16.00	16.05	-6	767	-0.78%
2019/12/11	0	0.00	10	15.60	15.80	-10	794	-1.26%
2019/12/10	0	0.00	45	15.61	15.65	-45	783	-5.75%
2019/12/09	1	15.25	2	15.30	15.25	-1	774	-0.13%
2019/12/04	5.5	15.25	8	15.35	15.35	-2.5	783	-0.32%
2019/12/02	0	0.00	4	15.50	15.55	-4	785	-0.51%
2019/11/28	8	15.66	1	15.65	15.70	7	787	0.89%
2019/11/27	1	15.60	0	0.00	15.60	1	790	0.13%
2019/11/25	0	0.00	9	15.60	15.55	-9	809	-1.11%
2019/11/20	29	15.62	1	15.55	15.75	28	831	3.37%
2019/11/15	0	0.00	1	15.65	15.60	-1	859	-0.12%
2019/11/14	61	15.65	2	15.55	15.55	59	896	6.58%
2019/11/13	3	15.92	0	0.00	15.95	3	870	0.34%
2019/11/12	3	15.93	3	15.85	16.05	0	877	0.00%
2019/11/11	14	16.16	65	15.98	15.80	-51	884	-5.77%
2019/11/08	0	0.00	1	16.10	16.30	-1	870	-0.11%
2019/11/06	5	16.00	28	16.17	16.20	-23	861	-2.67%
2019/11/05	28	16.17	0	0.00	16.25	28	851	3.29%
2019/11/04	137	15.92	73	16.21	16.30	64	831	7.69%	大買/
2019/11/01	11	15.60	5	15.52	15.60	6	757	0.79%
2019/10/31	52	15.35	2	15.40	15.40	50	769	6.50%
2019/10/30	8	15.38	0	0.00	15.40	8	781	1.02%
2019/10/29	5	15.51	0	0.00	15.45	5	800	0.62%
2019/10/28	4	15.50	7	15.50	15.50	-3	820	-0.37%
2019/10/25	4	15.44	0	0.00	15.45	4	847	0.47%
2019/10/24	2	15.45	7	15.42	15.40	-5	905	-0.55%
2019/10/23	7	15.20	20	15.25	15.20	-13	902	-1.44%
2019/10/22	2	15.20	0	0.00	15.15	2	901	0.22%
2019/10/21	0	0.00	1	15.15	15.15	-1	897	-0.11%
2019/10/18	1	15.05	0	0.00	15.10	1	901	0.11%
2019/10/17	2	15.13	40	15.11	15.20	-38	899	-4.22%
2019/10/16	0	0.00	9	14.90	15.15	-9	897	-1.01%
2019/10/08	2	14.58	10	14.65	14.70	-8	910	-0.88%
2019/10/07	11	14.50	0	0.00	14.50	11	914	1.20%
2019/10/04	13	14.65	0	0.00	14.55	13	904	1.44%
2019/10/02	0	0.00	1	14.75	14.90	-1	902	-0.11%
2019/10/01	10.2	14.80	2	14.95	14.80	8.2	904	0.90%
2019/09/27	10.1	14.90	10	15.05	14.95	0.1	896	0.01%
2019/09/25	10	14.90	0.1	15.10	15.10	9.9	897	1.11%
2019/09/20	5	15.05	4	15.05	15.15	1	892	0.11%
2019/09/18	21	15.05	0.3	15.05	15.05	20.7	888	2.33%
2019/09/17	2	15.20	0	0.00	15.20	2	880	0.23%
2019/09/16	48	15.64	41	15.77	15.25	7	873	0.80%
2019/09/11	2	15.00	1	15.00	15.10	1	815	0.12%
2019/09/06	0	0.00	2	15.50	15.40	-2	787	-0.25%
2019/09/05	0	0.00	30	15.65	15.60	-30	783	-3.83%
2019/09/02	0	0.00	21	15.50	15.55	-21	770	-2.73%
2019/08/30	2.1	15.20	0	0.00	15.25	2.1	772	0.27%
2019/08/29	22	15.19	2	15.00	15.05	20	767	2.61%
2019/08/28	0	0.00	10	15.40	15.30	-10	752	-1.33%
2019/08/27	2	15.33	0	0.00	15.40	2	751	0.27%
2019/08/26	2	15.28	9	15.45	15.30	-7	749	-0.93%
2019/08/23	9	15.75	2.3	15.74	15.75	6.7	734	0.91%
2019/08/22	50	15.70	0	0.00	15.75	50	731	6.83%
2019/08/21	11	15.66	5	15.75	15.80	6	724	0.83%
2019/08/20	13	15.62	20	15.83	15.75	-7	719	-0.97%
2019/08/19	0	0.00	5	15.43	15.70	-5	709	-0.70%
2019/08/15	3	14.70	0	0.00	14.95	3	655	0.46%
2019/08/14	2	14.90	2	14.85	14.85	0	646	0.00%
2019/08/13	10	14.67	0	0.00	14.95	10	634	1.58%
2019/08/12	5	14.70	10	14.74	14.90	-5	628	-0.80%
2019/08/08	3	14.77	0.1	14.75	14.85	2.9	621	0.47%
2019/08/07	5	14.75	0	0.00	14.70	5	610	0.82%
2019/08/06	3	14.35	0	0.00	14.45	3	607	0.49%
2019/08/05	6.3	14.56	0	0.00	14.50	6.3	606	1.03%
2019/08/02	6	14.65	0	0.00	14.60	6	598	1.00%
2019/08/01	1	14.90	4	14.90	14.95	-3	582	-0.52%
2019/07/31	3	15.12	13	15.13	15.05	-10	569	-1.76%
2019/07/30	12	14.67	12	14.72	14.90	0	551	0.00%
2019/07/29	0.3	14.75	8	14.96	14.75	-7.8	529	-1.46%
2019/07/26	25	14.84	43	14.66	15.00	-18	494	-3.64%
2019/07/25	1	14.15	27	14.28	14.25	-26	436	-5.96%
2019/07/24	0	0.00	7	14.24	14.25	-7	419	-1.67%
2019/07/23	0.2	14.20	3	14.25	14.25	-2.8	415	-0.67%
2019/07/22	1	14.15	2	14.35	14.25	-1	417	-0.24%
2019/07/19	1	14.25	2	14.20	14.20	-1	416	-0.24%
2019/07/18	0	0.00	1.2	14.20	14.20	-1.2	418	-0.28%
2019/07/17	0	0.00	3	14.20	14.20	-3	417	-0.72%
2019/07/16	5	14.00	0	0.00	14.15	5	416	1.20%
2019/07/12	0	0.00	2	14.40	14.35	-2	404	-0.49%
2019/07/11	0.6	14.15	10	14.25	14.25	-9.4	398	-2.36%
2019/07/08	0	0.00	1	14.05	14.00	-1	407	-0.25%
2019/07/04	0	0.00	2	14.05	14.05	-2	447	-0.45%
2019/07/03	6	13.85	2	13.95	13.90	4	446	0.90%
2019/07/01	12.2	13.87	1	13.85	13.90	11.2	440	2.55%
2019/06/28	0	0.00	3	13.80	13.75	-3	438	-0.68%
2019/06/26	0.1	13.70	0	0.00	13.80	0.1	441	0.03%
2019/06/25	0	13.70	0	0.00	13.80	0	444	0.01%
2019/06/20	0.1	13.70	0	0.00	13.80	0.1	441	0.02%
2019/06/19	6	13.75	0	0.00	13.80	6	437	1.37%
2019/06/14	6	13.70	0	0.00	13.75	6	440	1.36%
2019/06/12	1.2	13.69	0	0.00	13.70	1.2	455	0.27%
2019/06/11	2	13.70	0	0.00	13.70	2	455	0.44%
2019/06/06	14	13.80	0	0.00	13.70	14	454	3.08%
2019/06/05	1	14.15	0	0.00	14.05	1	448	0.22%
2019/06/04	13	14.12	0	0.00	14.15	13	454	2.86%
2019/06/03	2	14.05	0	0.00	14.05	2	461	0.43%
2019/05/31	24.2	14.20	0	0.00	14.20	24.2	462	5.23%
2019/05/29	0.3	14.25	0	0.00	14.25	0.3	471	0.06%
2019/05/24	35	14.05	3	13.87	14.00	32	469	6.82%
2019/05/23	3	13.73	0	0.00	13.80	3	466	0.64%
2019/05/20	0	0.00	2	13.65	13.60	-2	499	-0.40%
2019/05/17	1	13.70	0	0.00	13.65	1	518	0.19%
2019/05/14	11	13.50	0	0.00	13.55	11	548	2.00%
2019/05/13	10	13.90	0	0.00	13.70	10	546	1.83%
2019/05/10	0.6	14.00	0	0.00	14.00	0.6	541	0.11%
2019/05/09	7	13.99	10	14.00	13.95	-3	540	-0.55%
2019/05/07	0.1	14.15	2	14.20	14.15	-1.9	534	-0.35%
2019/05/06	0	0.00	3	14.18	14.15	-3	531	-0.56%
2019/05/03	2.4	14.40	0	0.00	14.45	2.4	540	0.45%
2019/05/02	3	14.32	0	0.00	14.40	3	539	0.56%
2019/04/29	0.1	14.15	0	0.00	14.20	0.1	537	0.02%
2019/04/26	2	14.30	0	0.00	14.30	2	541	0.37%
2019/04/24	0	0.00	1	14.50	14.45	-1	545	-0.18%
2019/04/23	2	14.55	0	0.00	14.55	2	543	0.37%
2019/04/22	1	14.55	0	0.00	14.60	1	544	0.18%
2019/04/19	2	14.45	0	0.00	14.45	2	542	0.37%
2019/04/18	0	0.00	8	14.40	14.35	-8	542	-1.47%
2019/04/17	0	0.00	1	14.45	14.55	-1	539	-0.19%
2019/04/16	0	14.40	0	0.00	14.45	0	538	0.00%
2019/04/15	5	14.55	8	14.49	14.50	-3	534	-0.56%
2019/04/12	3	14.50	1	14.50	14.55	2	531	0.38%
2019/04/11	5	14.59	4	14.70	14.65	1	521	0.19%
2019/04/10	12	14.34	2	14.20	14.45	10	503	1.99%
2019/04/09	3	14.00	0	0.00	14.05	3	485	0.62%
2019/04/01	4.1	14.10	0	0.00	14.05	4.1	482	0.85%
2019/03/21	1	14.15	0	0.00	14.15	1	500	0.20%
2019/03/20	0	14.10	0	0.00	14.20	0	501	0.01%
2019/03/19	3	14.10	0	0.00	14.10	3	506	0.59%
2019/03/18	0	0.00	2	14.15	14.15	-2	511	-0.39%
2019/03/15	0	0.00	2	14.20	14.25	-2	514	-0.39%
2019/03/12	3	14.45	0	0.00	14.50	3	603	0.50%
2019/03/08	11	14.30	2	14.25	14.20	9	762	1.18%
2019/03/07	2	14.35	5	14.30	14.30	-3	994	-0.30%
2019/02/26	0	0.00	1	14.60	14.60	-1	992	-0.10%
2019/02/25	0	14.50	0	0.00	14.50	0	993	0.00%
2019/02/22	0	0.00	5	14.54	14.45	-5	989	-0.51%
2019/02/21	6	14.55	2	14.75	14.60	4	984	0.41%
2019/02/18	2	14.60	4	14.60	14.60	-2	954	-0.21%
2019/02/15	4	14.30	0	0.00	14.20	4	928	0.43%
2019/02/14	0	0.00	9	14.14	14.10	-9	917	-0.98%
2019/02/13	0	0.00	5	13.82	13.95	-5	902	-0.55%
2019/02/11	0	0.00	5	13.70	13.65	-5	881	-0.57%
2019/01/30	1	13.50	0	0.00	13.60	1	876	0.11%
2019/01/25	6	13.45	0	0.00	13.50	6	874	0.69%
2019/01/24	1	13.30	5	13.49	13.40	-4	873	-0.46%
2019/01/23	7	13.70	0	0.00	13.65	7	863	0.81%
2019/01/21	5	13.87	5	13.90	13.85	0	863	0.00%
2019/01/18	0	0.00	2	13.85	13.80	-2	860	-0.23%
2019/01/17	0	0.00	10	13.67	13.75	-10	855	-1.17%
2019/01/16	5	13.52	0	0.00	13.50	5	847	0.59%
2019/01/15	2	13.45	0	0.00	13.45	2	847	0.24%
2019/01/09	2	13.43	0	0.00	13.40	2	852	0.23%
2018/12/25	48	13.10	0	0.00	13.10	48	866	5.54%
2018/12/19	54	13.10	0	0.00	13.15	54	856	6.30%
2018/12/18	135	13.49	0	0.00	13.35	135	844	15.99%	大買/鉅額交易
2018/12/17	94	13.61	0	0.00	13.60	94	835	11.24%
2018/12/14	2	13.60	0	0.00	13.60	2	833	0.24%
2018/12/13	1	13.70	0	0.00	13.70	1	828	0.12%
2018/12/12	0	0.00	3	13.75	13.70	-3	828	-0.36%
2018/12/11	5	13.60	6	13.65	13.65	-1	820	-0.12%
2018/12/10	3	13.72	1	13.70	13.70	2	811	0.25%
2018/12/07	1	14.00	2	14.05	13.95	-1	809	-0.12%
2018/12/06	2	13.75	0	0.00	13.80	2	789	0.25%
2018/12/05	4	14.15	8	14.19	14.20	-4	753	-0.53%
2018/12/04	17	14.01	5	14.10	14.15	12	718	1.67%
2018/12/03	5	13.04	16	13.01	13.30	-11	632	-1.74%
2018/11/30	1,014	12.65	2	13.20	12.65	1,012	553	182.68%	大買/鉅額交易
2018/11/27	92	13.76	0	0.00	13.75	92	298	30.86%
2018/11/26	81	13.75	0	0.00	13.90	81	297	27.22%
2018/11/23	136	13.78	0	0.00	13.75	136	294	46.15%	大買/鉅額交易
2018/11/21	158	13.85	0	0.00	13.95	158	286	55.23%	大買/鉅額交易
2018/11/20	124	13.89	0	0.00	13.90	124	283	43.71%	大買/鉅額交易
2018/10/26	2	13.60	0	0.00	13.60	2	287	0.70%
2018/10/25	2	13.70	0	0.00	13.60	2	288	0.69%
2018/10/23	5	14.09	0	0.00	14.20	5	283	1.77%
2018/10/19	1	14.10	0.1	14.25	14.10	0.9	295	0.30%
2018/10/18	0	0.00	1	14.50	14.25	-1	303	-0.33%
2018/10/17	1	14.60	0	0.00	14.45	1	303	0.33%
2018/10/12	1	14.50	2	14.53	14.65	-1	291	-0.34%
2018/10/11	1	14.50	0	0.00	14.50	1	283	0.35%
2018/10/08	1	15.90	0	0.00	15.90	1	265	0.38%
2018/10/05	133	16.00	0	0.00	16.00	133	264	50.28%	大買/鉅額交易
2018/10/01	2	16.50	0	0.00	16.50	2	253	0.79%
2018/09/28	0	0.00	0	16.50	16.50	0	255	-0.01%
2018/09/20	1	16.45	3.4	16.45	16.45	-2.4	259	-0.91%
2018/09/14	0	0.00	1	16.55	16.55	-1	260	-0.38%
2018/09/12	1	16.00	0	0.00	16.00	1	259	0.39%
2018/09/11	6	16.00	0	0.00	16.00	6	261	2.29%
2018/09/07	2	16.55	0	0.00	16.55	2	266	0.75%
2018/09/06	6	16.65	0	0.00	16.65	6	265	2.26%
2018/08/31	0	0.00	0.5	16.95	16.95	-0.5	275	-0.18%
2018/08/28	4	16.75	0	0.00	16.75	4	276	1.44%
2018/08/13	4	16.99	0	0.00	17.00	4	283	1.41%
2018/08/08	2	17.30	6	17.36	17.25	-4	311	-1.28%
2018/07/26	1	16.90	0	0.00	16.95	1	317	0.32%
2018/07/24	1	17.95	0	0.00	18.00	1	294	0.34%
2018/07/20	1	17.80	0	0.00	17.85	1	297	0.34%
2018/06/22	1	17.60	0	0.00	17.50	1	355	0.28%
2018/06/12	2	17.90	0	0.00	18.00	2	353	0.57%
2018/06/11	93	18.00	0	0.00	17.90	93	352	26.42%
2018/06/08	1	18.05	0	0.00	18.00	1	351	0.28%
2018/06/06	1	18.00	3	17.90	17.90	-2	363	-0.55%
2018/05/30	0	0.00	10	17.90	17.95	-10	363	-2.75%
2018/05/25	12	17.95	0	0.00	17.90	12	369	3.25%
2018/05/23	1	18.10	1	18.10	18.05	0	371	0.00%
2018/05/22	0	0.00	1	18.05	18.15	-1	369	-0.27%
2018/05/18	1	18.40	10	18.40	18.20	-9	371	-2.42%
2018/05/17	107	17.95	0	0.00	18.05	107	361	29.62%	大買/鉅額交易
2018/05/09	307	18.07	0	0.00	18.10	307	412	74.51%	大買/鉅額交易
2018/05/08	203	17.90	0	0.00	18.00	203	407	49.77%	大買/鉅額交易
2018/05/03	0	0.00	3	17.90	17.95	-3	411	-0.73%
2018/04/30	0	0.00	41.5	17.70	17.80	-41.5	422	-9.83%
2018/04/27	10	17.68	10	17.65	17.70	0	430	0.00%
2018/04/26	2	17.70	0	0.00	17.65	2	437	0.46%
2018/04/19	0	0.00	5	17.95	17.90	-5	458	-1.09%
2018/04/12	0	0.00	10	18.20	18.20	-10	514	-1.94%
2018/03/27	0	0.00	55	17.95	18.05	-55	582	-9.45%
2018/03/22	0	0.00	55	17.98	18.00	-55	589	-9.34%
2018/03/19	0.5	18.15	0	0.00	18.15	0.5	605	0.08%
2018/03/16	0	0.00	2	18.35	18.35	-2	603	-0.33%
2018/03/15	1	17.85	0	0.00	17.95	1	596	0.17%
2018/03/14	17	17.86	0	0.00	17.95	17	597	2.85%
2018/03/05	4	17.55	0	0.00	17.50	4	646	0.62%
2018/03/01	2	17.70	0	0.00	17.85	2	653	0.31%
2018/02/27	3	17.85	0	0.00	17.95	3	653	0.46%
2018/02/26	3	17.82	0	0.00	17.90	3	663	0.45%
2018/02/23	3	17.70	0	0.00	17.85	3	664	0.45%
2018/02/21	6	17.75	0	0.00	17.80	6	674	0.89%
2018/02/08	1	17.20	0	0.00	17.35	1	705	0.14%
2018/02/06	9	17.46	5	17.50	17.20	4	759	0.53%
2018/02/05	1	18.30	0	0.00	18.40	1	810	0.12%
2018/01/22	2	18.85	0	0.00	18.85	2	838	0.24%
2018/01/16	0	0.00	2	18.85	19.00	-2	834	-0.24%
2018/01/15	2	18.90	0	18.85	18.85	2	832	0.24%
2018/01/12	5	18.95	0	0.00	19.00	5	837	0.60%
2018/01/08	0.5	19.20	3	19.30	19.30	-2.5	814	-0.31%
2018/01/03	0	0.00	5	19.20	19.20	-5	835	-0.60%