台船 (2208)-台新券商分點個股進出

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

台船

(2208)

可現股當沖

股價
18.25
漲跌
▲0.35
漲幅
+1.96%
成交量
3,474張
產業
上市航運類股
563人加入追蹤

立即追蹤
本地時間:14:30

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

台船 (2208)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
2024/05/10	14.5	18.09	3	18.23	18.25	11.5	5,090	0.23%
2024/05/09	22.5	18.00	5	17.95	17.90	17.5	5,062	0.35%
2024/05/08	54	18.02	9.5	17.99	18.00	44.5	5,067	0.88%
2024/05/07	6	18.14	3	18.10	18.05	3	5,081	0.06%
2024/05/06	1	18.20	6	18.20	18.25	-5	5,090	-0.10%
2024/05/03	26	18.12	7	18.16	18.15	19	5,088	0.37%
2024/05/02	36	18.14	4	18.15	18.10	32	5,090	0.63%
2024/04/30	1.1	18.30	1.2	18.22	18.20	-0.2	5,145	0.00%
2024/04/29	10	18.30	13	18.24	18.35	-3	5,227	-0.06%
2024/04/26	11.2	18.11	21	18.18	18.15	-9.8	5,244	-0.19%
2024/04/25	14	18.11	1	18.05	18.10	13	5,267	0.25%
2024/04/24	87	18.31	4	18.30	18.30	83	5,312	1.56%
2024/04/23	39	18.26	5	18.27	18.30	34	5,410	0.63%
2024/04/22	9.7	18.49	20	18.38	18.45	-10.3	5,500	-0.19%
2024/04/19	26.6	18.67	47	18.60	18.70	-20.4	5,679	-0.36%
2024/04/18	28	18.93	14.2	18.97	19.05	13.8	6,197	0.22%
2024/04/17	10	18.90	8	18.92	19.00	2	6,202	0.03%
2024/04/16	32.8	19.08	21	19.02	18.85	11.8	6,218	0.19%
2024/04/15	93.3	19.58	94	19.68	19.40	-0.7	6,169	-0.01%
2024/04/12	21.7	19.08	20	19.05	19.05	1.7	6,116	0.03%
2024/04/11	71	19.22	27	19.20	19.15	44	6,134	0.72%
2024/04/10	98.7	19.70	106.8	19.64	19.50	-8.1	6,071	-0.13%	大賣/
2024/04/09	29	19.09	19	19.07	19.05	10	5,805	0.17%
2024/04/08	20.5	19.01	6	19.00	18.90	14.5	5,772	0.25%
2024/04/03	8.1	18.79	12	18.75	18.85	-3.9	5,764	-0.07%
2024/04/02	2	18.75	14	18.79	18.70	-12	5,767	-0.21%
2024/04/01	12.1	18.89	33.2	18.88	18.90	-21.2	5,790	-0.37%
2024/03/29	5	18.92	55	19.00	18.85	-50	5,753	-0.87%
2024/03/28	24.1	19.05	2	19.10	18.95	22.1	5,740	0.38%
2024/03/27	48.8	19.19	1.5	19.09	19.10	47.3	5,696	0.83%
2024/03/26	22.5	18.95	30	19.15	18.80	-7.5	5,614	-0.13%
2024/03/25	49	19.10	10	19.14	19.10	39	5,481	0.71%
2024/03/22	38	19.05	61	19.08	19.05	-23	5,430	-0.42%
2024/03/21	46	18.83	24	18.81	18.90	22	5,313	0.41%
2024/03/20	63.2	18.89	27	18.78	18.75	36.2	5,245	0.69%
2024/03/19	259.1	19.15	206.4	19.22	19.25	52.7	5,153	1.02%	大買/大賣/
2024/03/18	183.3	18.61	127	18.58	18.60	56.3	4,770	1.18%	大買/大賣/
2024/03/15	22	17.70	12	17.75	17.75	10	4,490	0.22%
2024/03/14	2.2	17.63	3	17.58	17.60	-0.8	4,455	-0.02%
2024/03/13	24	17.66	4.2	17.65	17.65	19.8	4,453	0.45%
2024/03/12	22	17.76	28	17.76	17.75	-6	4,430	-0.14%
2024/03/11	4.1	17.69	2	17.75	17.75	2	4,398	0.05%
2024/03/08	35	17.64	1.2	17.59	17.55	33.8	4,380	0.77%
2024/03/07	23.9	17.72	29	17.74	17.75	-5.1	4,387	-0.12%
2024/03/06	14	17.91	10	17.95	17.90	4	4,330	0.09%
2024/03/05	7.1	17.96	13	18.00	17.95	-5.9	4,295	-0.14%
2024/03/04	11	18.05	9	18.06	18.00	2	4,260	0.05%
2024/03/01	11	18.15	20.7	18.17	18.20	-9.7	4,242	-0.23%
2024/02/29	111	18.40	10	18.49	18.35	101	4,228	2.39%	大買/鉅額交易
2024/02/27	5.3	18.10	106.2	18.15	18.05	-100.9	4,145	-2.43%	大賣/
2024/02/26	2	18.15	66	18.14	18.05	-64	4,100	-1.56%
2024/02/23	50.5	18.09	53	18.20	17.95	-2.5	4,062	-0.06%
2024/02/22	6	18.17	31.1	18.19	18.20	-25.1	3,970	-0.63%
2024/02/21	53	17.91	7.6	17.93	17.90	45.4	3,829	1.19%
2024/02/20	10.1	18.00	3	18.03	18.00	7.1	3,776	0.19%
2024/02/19	23.3	17.88	214	17.93	18.15	-190.7	3,678	-5.18%	大賣/鉅額交易
2024/02/16	10	18.18	3.9	18.23	18.15	6.1	3,611	0.17%
2024/02/15	6.1	18.14	25	18.12	18.15	-18.9	3,584	-0.53%
2024/02/05	79.1	17.81	6	17.75	17.90	73.1	3,542	2.06%
2024/02/02	12.5	18.09	4	18.15	18.05	8.5	3,471	0.24%
2024/02/01	7.1	18.16	5.6	18.24	18.25	1.5	3,441	0.04%
2024/01/31	14.2	18.09	12.1	18.16	18.05	2.1	3,425	0.06%
2024/01/30	9	18.43	4	18.46	18.20	5	3,396	0.15%
2024/01/29	9.1	18.30	5	18.35	18.25	4.1	3,358	0.12%
2024/01/26	9	18.47	1	18.50	18.40	8	3,340	0.24%
2024/01/25	15	18.55	4	18.53	18.55	11	3,323	0.33%
2024/01/24	48	18.49	8	18.64	18.60	40	3,298	1.21%
2024/01/23	23.5	18.44	6	18.44	18.45	17.5	3,225	0.54%
2024/01/22	4	18.11	9	18.07	18.10	-5	3,130	-0.16%
2024/01/19	29.1	17.95	14	17.94	17.95	15.1	3,079	0.49%
2024/01/18	56	18.10	61	18.02	18.00	-5	3,017	-0.16%
2024/01/17	47.5	18.19	100	18.29	18.15	-52.5	2,941	-1.79%
2024/01/16	68	18.59	17	18.57	18.55	51	2,832	1.80%
2024/01/15	94.2	19.25	69.4	19.31	19.05	24.8	2,728	0.91%
2024/01/12	295.6	18.75	776.7	18.85	18.90	-481.2	2,509	-19.17%	大買/大賣/鉅額交易
2024/01/11	19.3	20.08	1	20.15	20.00	18.3	1,927	0.95%
2024/01/10	12.8	20.27	1	20.75	20.10	11.8	1,888	0.63%
2024/01/09	1	20.60	0	0.00	20.45	1	1,843	0.05%
2024/01/08	28	21.10	18	21.00	20.90	10	1,802	0.55%
2024/01/05	4.1	20.30	4	20.50	20.50	0.1	1,685	0.01%
2024/01/04	20	20.01	12	20.05	20.00	8	1,663	0.48%
2024/01/03	20.6	20.05	12	20.10	20.10	8.6	1,701	0.51%
2024/01/02	23.5	20.14	9	20.14	20.10	14.5	1,696	0.85%
2023/12/29	30	20.29	15.1	20.23	20.30	14.9	1,680	0.89%
2023/12/28	424	20.31	4	20.30	20.25	420	1,655	25.38%	大買/鉅額交易
2023/12/27	1,043	20.48	13.2	20.48	20.45	1,029.8	1,648	62.45%	大買/鉅額交易
2023/12/26	5.1	20.28	4.1	20.40	20.50	1	1,676	0.06%
2023/12/25	3	20.30	1	20.25	20.20	2	1,733	0.12%
2023/12/22	11	20.54	0	0.00	20.50	11	1,727	0.64%
2023/12/21	5	20.65	346	20.67	20.65	-341	1,751	-19.47%	大賣/鉅額交易
2023/12/20	5	20.65	2	20.65	20.75	3	1,773	0.17%
2023/12/19	7	20.67	0	0.00	20.60	7	1,821	0.38%
2023/12/18	10	21.33	1	21.55	21.20	9	1,888	0.48%
2023/12/15	1	21.40	0	0.00	21.45	1	2,161	0.05%
2023/12/14	31	21.50	34	21.46	21.80	-3	2,178	-0.14%
2023/12/13	0	0.00	31	21.35	21.35	-31	2,153	-1.44%
2023/12/12	1	21.30	0	0.00	21.35	1	2,174	0.05%
2023/12/11	0.2	21.45	1	21.45	21.45	-0.8	2,192	-0.04%
2023/12/08	4	21.48	29	21.35	21.30	-25	2,179	-1.15%
2023/12/07	9	21.73	8	21.55	21.55	1	2,203	0.05%
2023/12/06	6	21.75	7	21.69	21.65	-1	2,223	-0.04%
2023/12/05	0	22.00	0	0.00	22.05	0	2,238	0.00%
2023/12/04	9	22.22	15.3	22.09	22.20	-6.3	2,227	-0.28%
2023/12/01	0.1	21.70	0	0.00	21.60	0.1	2,201	0.00%
2023/11/30	2	21.70	0	0.00	21.65	2	2,255	0.09%
2023/11/29	4	21.51	23	21.50	21.80	-19	2,313	-0.82%
2023/11/28	1	21.65	1	21.70	21.70	0	2,317	0.00%
2023/11/27	21	21.99	25	21.70	21.60	-4	2,333	-0.17%
2023/11/24	3.1	21.57	7	21.50	21.60	-3.9	2,324	-0.17%
2023/11/23	0	0.00	1	21.25	21.25	-1	2,306	-0.04%
2023/11/22	15	21.18	7	21.20	21.15	8	2,312	0.35%
2023/11/21	0	0.00	1	21.10	21.15	-1	2,337	-0.04%
2023/11/20	1	21.20	2	21.10	21.15	-1	2,410	-0.04%
2023/11/17	1	20.75	2	20.75	20.80	-1	2,450	-0.04%
2023/11/16	27	20.87	2	20.85	20.90	25	2,455	1.02%
2023/11/15	0	0.00	1	20.80	20.85	-1	2,452	-0.04%
2023/11/14	0	0.00	10	20.46	20.50	-10	2,455	-0.41%
2023/11/13	1	20.20	0	0.00	20.30	1	2,482	0.04%
2023/11/10	1	20.30	2	20.30	20.20	-1	2,516	-0.04%
2023/11/07	1	20.75	0	0.00	20.95	1	2,588	0.04%
2023/11/06	1	20.75	7	20.81	20.90	-6	2,735	-0.22%
2023/11/03	2	20.50	1	20.65	20.50	1	2,744	0.04%
2023/11/02	1	20.50	2	20.50	20.50	-1	2,751	-0.04%
2023/11/01	0.2	20.25	8	20.16	20.25	-7.8	2,758	-0.28%
2023/10/31	4.2	20.49	8	20.37	20.15	-3.8	2,765	-0.14%
2023/10/30	0	20.50	3	20.35	20.40	-3	2,798	-0.11%
2023/10/27	14	20.35	2	20.45	20.35	12	2,810	0.43%
2023/10/26	11	20.43	0	0.00	20.35	11	2,854	0.39%
2023/10/25	1	20.60	1	20.70	20.60	0	2,864	0.00%
2023/10/24	0	20.40	0	0.00	20.40	0	2,890	0.00%
2023/10/23	1.4	20.52	3	20.50	20.25	-1.6	2,906	-0.06%
2023/10/20	2	20.35	0	0.00	20.30	2	2,939	0.07%
2023/10/19	14	20.71	4	20.70	20.70	10	2,950	0.34%
2023/10/18	3.5	20.74	1	20.85	20.70	2.5	2,968	0.08%
2023/10/17	7.2	21.04	42	21.05	20.85	-34.8	2,985	-1.17%
2023/10/16	11	21.20	0	0.00	21.10	11	3,010	0.37%
2023/10/13	16	21.39	7	21.44	21.45	9	3,056	0.29%
2023/10/12	33	21.38	5	21.32	21.35	28	3,080	0.91%
2023/10/11	21	21.75	25	22.09	21.70	-4	3,109	-0.13%
2023/10/06	16	21.78	22	21.80	21.75	-6	3,087	-0.19%
2023/10/05	18	21.88	0	0.00	21.85	18	3,110	0.58%
2023/10/04	2	21.85	11	21.86	21.90	-9	3,129	-0.29%
2023/10/03	8	22.00	5	22.26	22.00	3	3,123	0.10%
2023/10/02	10	22.22	19	22.27	22.25	-9	3,115	-0.29%
2023/09/28	16.5	23.28	20	23.14	22.85	-3.5	3,073	-0.11%
2023/09/27	2	23.40	7	23.40	23.40	-5	3,022	-0.17%
2023/09/26	9	23.65	11	23.49	23.40	-2	3,072	-0.07%
2023/09/25	5	24.07	6	24.07	23.90	-1	3,099	-0.03%
2023/09/22	5	23.58	4	23.81	24.20	1	3,274	0.03%
2023/09/21	35.5	23.78	15	23.90	23.65	20.5	3,276	0.63%
2023/09/20	104	24.74	87	24.71	24.65	17	3,243	0.52%	大買/
2023/09/19	6	23.89	10	24.04	23.90	-4	2,977	-0.13%
2023/09/18	5	23.76	0	0.00	23.65	5	2,948	0.17%
2023/09/15	5	23.90	5	23.50	23.45	0	2,945	0.00%
2023/09/14	0	0.00	18	23.43	23.75	-18	2,933	-0.61%
2023/09/13	4	23.20	10	23.20	23.20	-6	2,997	-0.20%
2023/09/12	9	23.33	169	23.65	23.25	-160	3,034	-5.27%	大賣/鉅額交易
2023/09/11	8	23.96	0	0.00	23.90	8	3,042	0.26%
2023/09/08	29	24.01	11	23.96	24.00	18	3,078	0.58%
2023/09/07	0	0.00	1	23.95	23.80	-1	3,117	-0.03%
2023/09/06	1	23.90	9.3	23.91	23.80	-8.3	3,151	-0.26%
2023/09/05	2	23.78	123	23.91	23.85	-121	3,155	-3.83%	大賣/鉅額交易
2023/09/04	13	23.75	38	23.74	23.75	-25	3,151	-0.79%
2023/09/01	24	23.08	10.1	23.32	23.20	13.9	3,130	0.44%
2023/08/31	0	0.00	1	23.15	23.20	-1	3,160	-0.03%
2023/08/30	1	22.90	0	0.00	22.90	1	3,236	0.03%
2023/08/29	0	22.65	38	22.93	22.85	-38	3,276	-1.16%
2023/08/28	1	22.70	12	22.98	22.65	-11	3,299	-0.33%
2023/08/25	95	22.85	42	22.74	22.70	53	3,321	1.60%
2023/08/24	36.1	22.88	35.4	22.70	22.90	0.7	3,332	0.02%
2023/08/23	73	21.94	62	22.07	22.20	11	3,301	0.33%
2023/08/22	7.2	21.25	34.1	21.30	21.30	-26.9	3,362	-0.80%
2023/08/21	2	21.73	9	21.41	21.25	-7	3,437	-0.20%
2023/08/18	27	21.61	13	21.73	21.45	14	3,513	0.40%
2023/08/17	1	21.10	10	20.81	21.20	-9	3,639	-0.25%
2023/08/16	6	20.97	10	20.80	20.80	-4	3,837	-0.10%
2023/08/15	2	21.23	13	21.19	21.25	-11	3,863	-0.28%
2023/08/14	15.4	21.42	9	21.20	21.30	6.4	3,929	0.16%
2023/08/11	4.1	21.65	8	21.81	21.85	-3.9	3,992	-0.10%
2023/08/10	118	21.75	71	21.64	21.65	47	4,061	1.16%	大買/
2023/08/09	3	23.47	1	23.70	23.55	2	4,065	0.05%
2023/08/08	11	23.54	17	23.51	23.55	-6	4,101	-0.15%
2023/08/07	10	23.30	13	23.35	23.40	-3	4,245	-0.07%
2023/08/04	14	23.25	21	23.35	23.45	-7	4,306	-0.16%
2023/08/02	4	23.21	4	23.50	23.25	0	4,406	0.00%
2023/08/01	12	23.48	2	23.48	23.45	10	4,445	0.22%
2023/07/31	4	23.49	5	23.60	23.35	-1	4,567	-0.02%
2023/07/28	46	23.20	5.4	23.32	23.25	40.6	4,696	0.87%
2023/07/27	10	23.19	2.4	23.34	23.35	7.7	4,828	0.16%
2023/07/26	3	23.17	11	23.12	23.10	-8	4,966	-0.16%
2023/07/25	6	23.16	4	23.06	23.10	2	5,132	0.04%
2023/07/24	12	23.10	4	23.18	23.05	8	5,276	0.15%
2023/07/21	4	23.35	10	23.51	23.40	-6	5,369	-0.11%
2023/07/20	0	0.00	6	23.58	23.60	-6	5,619	-0.11%
2023/07/19	7	23.21	14	23.14	23.05	-7	5,723	-0.12%
2023/07/18	67	23.32	13	23.28	23.20	54	6,021	0.90%
2023/07/17	17	23.55	4	23.40	23.70	13	6,255	0.21%
2023/07/14	37.2	23.71	22	23.78	23.70	15.2	6,647	0.23%
2023/07/13	23	23.98	7	24.06	23.90	16	7,371	0.22%
2023/07/12	13	24.21	4	24.30	24.10	9	8,602	0.10%
2023/07/11	21	24.47	18	24.52	24.45	3	10,315	0.03%
2023/07/10	11	24.04	10	24.05	24.00	1	11,545	0.01%
2023/07/07	16	24.30	1	24.35	24.15	15	12,009	0.12%
2023/07/06	7	24.79	30	24.76	24.50	-23	12,275	-0.19%
2023/07/05	49	25.02	4	24.93	24.70	45	12,664	0.36%
2023/07/04	10	25.12	33	25.29	24.95	-23	12,964	-0.18%
2023/07/03	16	24.70	13	24.74	24.95	3	13,434	0.02%
2023/06/30	39	25.08	52.5	25.15	24.75	-13.5	13,414	-0.10%
2023/06/29	16	24.66	20.3	24.65	24.75	-4.3	13,260	-0.03%
2023/06/28	1	24.35	25	24.30	24.35	-24	13,288	-0.18%
2023/06/27	30	23.86	1	23.80	23.75	29	13,354	0.22%
2023/06/26	3	24.07	20	24.20	24.00	-17	13,520	-0.13%
2023/06/21	3	24.32	33	24.27	24.35	-30	13,543	-0.22%
2023/06/20	13	24.43	0	0.00	24.30	13	13,572	0.10%
2023/06/19	17	24.68	9	24.64	24.65	8	13,584	0.06%
2023/06/16	13	24.07	7	24.13	24.25	6	13,523	0.04%
2023/06/15	8	23.69	12	23.88	24.00	-4	13,496	-0.03%
2023/06/14	33	23.80	46	23.75	23.80	-13	13,495	-0.10%
2023/06/13	26	24.08	38	24.10	24.00	-12	13,476	-0.09%
2023/06/12	26.1	24.43	16	24.38	24.40	10.1	13,450	0.08%
2023/06/09	25	25.01	18.3	24.96	24.85	6.8	13,444	0.05%
2023/06/08	46	25.14	13	25.07	25.00	33	13,524	0.24%
2023/06/07	27.1	25.06	34	25.05	25.00	-6.9	13,615	-0.05%
2023/06/06	16	25.05	14	25.02	25.00	2	13,710	0.01%
2023/06/05	35	25.12	48	25.08	25.25	-13	13,754	-0.09%
2023/06/02	15	24.58	41	24.57	24.55	-26	13,692	-0.19%
2023/06/01	50	24.48	9	24.28	24.50	41	13,707	0.30%
2023/05/31	11	24.28	30.2	24.17	24.15	-19.2	13,726	-0.14%
2023/05/30	7	24.33	9	24.20	24.20	-2	13,743	-0.01%
2023/05/29	39	24.54	33	24.51	24.45	6	13,846	0.04%
2023/05/26	35	24.72	42	24.46	24.15	-7	14,024	-0.05%
2023/05/25	7	25.11	10	25.23	25.00	-3	14,202	-0.02%
2023/05/24	21	25.50	27	25.49	25.50	-6	14,532	-0.04%
2023/05/23	81	25.11	65.2	25.09	25.20	15.8	14,960	0.11%
2023/05/22	60	25.45	42	25.44	25.75	18	15,172	0.12%
2023/05/19	26	24.59	21.4	24.59	24.40	4.6	15,107	0.03%
2023/05/18	8	24.58	17.1	24.57	24.55	-9.1	15,087	-0.06%
2023/05/17	24	24.54	17	24.50	24.50	7	15,114	0.05%
2023/05/16	20.1	24.11	12.5	24.20	24.20	7.6	15,064	0.05%
2023/05/15	47.2	23.80	26.1	23.96	24.40	21.1	15,050	0.14%
2023/05/12	20.1	23.42	49	23.36	23.45	-28.9	14,986	-0.19%
2023/05/11	20.1	23.42	49	23.36	23.30	-28.9	15,004	-0.19%
2023/05/10	25.3	24.03	20	24.10	24.00	5.3	14,860	0.04%
2023/05/09	16	24.09	19	23.99	24.00	-3	14,813	-0.02%
2023/05/08	12	24.54	1	24.85	24.60	11	14,767	0.07%
2023/05/05	58	24.59	87	24.59	24.45	-29	14,788	-0.20%
2023/05/04	45	25.10	38	25.06	24.95	7	14,725	0.05%
2023/05/03	89.6	25.99	29	25.94	25.60	60.6	14,602	0.41%
2023/05/02	37	26.20	42	26.26	26.00	-5	14,519	-0.03%
2023/04/28	100	26.22	65	25.93	25.95	35	14,388	0.24%
2023/04/27	38	25.78	37	25.94	25.80	1	14,204	0.01%
2023/04/26	19.1	25.65	20	25.73	25.60	-0.9	14,028	-0.01%
2023/04/25	67.3	26.53	55	26.52	25.80	12.3	13,919	0.09%
2023/04/24	48	26.23	39	26.19	26.20	9	13,643	0.07%
2023/04/21	131.1	26.10	200.1	25.71	25.90	-69	13,517	-0.51%	大買/大賣/
2023/04/20	59.1	26.26	62	26.08	26.00	-2.9	13,184	-0.02%
2023/04/19	156	26.62	109.2	26.57	26.35	46.8	12,924	0.36%	大買/大賣/
2023/04/18	311	27.15	210	26.97	27.30	101	12,499	0.81%	大買/大賣/鉅額交易
2023/04/17	689.2	27.62	688.5	27.66	28.00	0.7	11,720	0.01%	大買/大賣/
2023/04/14	1,062.3	27.11	705.8	27.25	26.45	356.5	10,447	3.41%	大買/大賣/鉅額交易
2023/04/13	301.6	25.88	376.6	26.28	26.85	-75	8,708	-0.86%	大買/大賣/
2023/04/12	74.1	24.33	115	24.33	24.45	-40.9	7,450	-0.55%	大賣/
2023/04/11	90	23.88	87	23.96	23.60	3	6,981	0.04%
2023/04/10	326	23.72	510	23.93	24.05	-184	6,724	-2.74%	大買/大賣/鉅額交易
2023/04/07	315	23.00	172	23.13	22.80	143	6,381	2.24%	大買/大賣/鉅額交易
2023/04/06	226	24.04	242	24.17	23.75	-16	6,051	-0.26%	大買/大賣/
2023/03/31	25	23.52	12	23.46	23.35	13	5,535	0.23%
2023/03/30	7	23.59	10	23.46	23.50	-3	5,525	-0.05%
2023/03/29	87	23.69	24.1	23.50	23.40	62.9	5,514	1.14%
2023/03/28	24	23.35	16	23.45	23.45	8	5,472	0.15%
2023/03/27	55	23.46	41	23.63	23.50	14	5,380	0.26%
2023/03/24	15	22.50	27.5	22.63	22.75	-12.5	5,266	-0.24%
2023/03/23	10	22.37	1	22.40	22.40	9	5,440	0.17%
2023/03/22	20	22.17	10.3	22.23	22.25	9.7	5,405	0.18%
2023/03/21	7	21.89	22	21.87	22.00	-15	5,397	-0.28%
2023/03/20	0	0.00	2	21.65	21.70	-2	5,399	-0.04%
2023/03/17	28	21.51	6	21.80	21.65	22	5,452	0.40%
2023/03/16	16.3	21.21	17	21.13	21.05	-0.7	5,439	-0.01%
2023/03/15	11	21.80	20	21.67	21.40	-9	5,440	-0.17%
2023/03/14	13.2	21.74	226	21.60	21.55	-212.8	5,476	-3.89%	大賣/鉅額交易
2023/03/13	17.2	22.03	19	21.87	21.85	-1.8	5,537	-0.03%
2023/03/10	54.2	22.69	50	22.63	22.55	4.2	5,579	0.08%
2023/03/09	44	23.46	22	23.52	23.55	22	5,546	0.40%
2023/03/08	17	23.17	23	23.23	23.20	-6	5,953	-0.10%
2023/03/07	42	23.00	54.4	23.03	22.90	-12.4	6,051	-0.20%
2023/03/06	19	23.06	16	23.06	23.05	3	6,032	0.05%
2023/03/03	22	23.04	31	22.99	22.90	-9	6,013	-0.15%
2023/03/02	32	23.05	27.2	23.06	23.05	4.8	6,033	0.08%
2023/03/01	76	23.16	62	22.83	22.80	14	6,074	0.23%
2023/02/24	40	23.64	47.1	23.69	23.55	-7.1	5,998	-0.12%
2023/02/23	347.4	24.54	310.4	24.25	24.05	37	5,785	0.64%	大買/大賣/
2023/02/22	131	24.22	150.7	24.10	24.20	-19.7	5,503	-0.36%	大買/大賣/
2023/02/21	228.2	23.59	226	23.73	23.90	2.2	5,138	0.04%	大買/大賣/
2023/02/20	60	22.78	149	22.84	23.25	-89	4,657	-1.91%	大賣/
2023/02/17	217.1	21.42	51	21.47	21.50	166.1	4,327	3.84%	大買/鉅額交易
2023/02/16	7	20.84	12	20.85	20.85	-5	4,204	-0.12%
2023/02/15	28.1	21.25	17	21.07	21.00	11.1	4,246	0.26%
2023/02/14	20.1	20.82	30	20.92	20.65	-9.9	4,317	-0.23%
2023/02/13	56	21.04	41	20.94	21.00	15	4,358	0.34%
2023/02/10	28	20.90	24	20.71	20.65	4	4,522	0.09%
2023/02/09	1.1	20.55	25	20.53	20.50	-23.9	4,544	-0.53%
2023/02/08	8	20.21	2	20.23	20.25	6	4,555	0.13%
2023/02/07	17	20.41	7	20.44	20.30	10	4,534	0.22%
2023/02/06	31	20.52	3	20.55	20.20	28	4,508	0.62%
2023/02/03	7	20.31	9	20.42	20.45	-2	4,443	-0.04%
2023/02/02	10	20.00	18	20.07	20.10	-8	4,350	-0.18%
2023/02/01	4.1	19.82	11	19.67	19.85	-6.9	4,275	-0.16%
2023/01/31	6	19.28	7	19.32	19.35	-1	4,223	-0.02%
2023/01/30	6	18.70	1	18.70	18.70	5	4,170	0.12%
2023/01/17	9	18.54	8	18.50	18.45	1	4,137	0.02%
2023/01/16	5.4	18.50	3	18.40	18.40	2.4	4,142	0.06%
2023/01/13	2	18.60	0	0.00	18.45	2	4,135	0.05%
2023/01/12	7	18.81	9	18.63	18.60	-2	4,137	-0.05%
2023/01/11	0	0.00	2	18.90	18.90	-2	4,133	-0.05%
2023/01/10	9	18.79	27.4	18.63	18.65	-18.4	4,124	-0.45%
2023/01/09	12	18.70	8	18.72	18.70	4	4,119	0.10%
2023/01/06	13	18.91	9	18.85	18.85	4	4,097	0.10%
2023/01/05	9	19.28	9	19.00	19.00	0	4,116	0.00%
2023/01/04	0	0.00	5	19.20	19.15	-5	4,121	-0.12%
2023/01/03	8	19.24	24	19.24	19.20	-16	4,122	-0.39%
2022/12/30	12	19.50	9	19.50	19.50	3	4,107	0.07%
2022/12/29	3	19.40	0.1	19.40	19.30	2.9	4,094	0.07%
2022/12/28	2	19.75	16	19.85	19.70	-14	4,087	-0.34%
2022/12/27	21	20.02	16	19.82	19.80	5	4,053	0.12%
2022/12/26	8.1	19.70	9	19.55	19.55	-0.9	3,973	-0.02%
2022/12/23	0	0.00	1	19.70	19.50	-1	3,976	-0.03%
2022/12/22	1	19.75	31	19.78	19.60	-30	3,959	-0.76%
2022/12/21	18	19.77	16	19.61	19.45	2	3,958	0.05%
2022/12/20	35	19.52	30	19.30	19.15	5	3,923	0.13%
2022/12/19	9.1	20.00	16	19.86	19.75	-6.9	3,892	-0.18%
2022/12/16	21	19.94	7	20.08	20.10	14	3,873	0.36%
2022/12/15	97	20.45	67	20.49	20.30	30	3,799	0.79%
2022/12/14	5	19.73	0	0.00	19.70	5	3,580	0.14%
2022/12/13	10	19.73	13	19.86	19.70	-3	3,568	-0.08%
2022/12/12	28	19.62	1	19.65	19.55	27	3,539	0.76%
2022/12/09	16	19.85	27	19.91	19.90	-11	3,509	-0.31%
2022/12/08	0	0.00	8	19.72	19.65	-8	3,437	-0.23%
2022/12/07	27	19.44	61	19.66	19.65	-34	3,400	-1.00%
2022/12/06	5	19.71	3	19.87	19.55	2	3,344	0.06%
2022/12/05	56	20.37	59	20.12	19.90	-3	3,272	-0.09%
2022/12/02	91	20.20	103.4	19.98	19.95	-12.4	3,171	-0.39%	大賣/
2022/12/01	42	19.74	42	19.78	19.55	0	3,017	0.00%
2022/11/30	329	20.27	233	20.35	19.90	96	2,906	3.30%	大買/大賣/
2022/11/29	130	18.68	169	18.93	19.85	-39	2,364	-1.65%	大買/大賣/
2022/11/28	2	17.95	32	18.05	18.05	-30	2,169	-1.38%
2022/11/25	14	18.46	10	18.55	18.35	4	2,150	0.19%
2022/11/24	172	18.43	432	18.53	18.40	-260	2,107	-12.34%	大買/大賣/鉅額交易
2022/11/23	924	18.29	684	18.59	18.45	240	2,030	11.82%	大買/大賣/鉅額交易
2022/11/22	559	17.82	555	18.11	18.25	4	1,937	0.21%	大買/大賣/
2022/11/21	6	17.43	7	17.50	17.40	-1	1,863	-0.05%
2022/11/18	3	18.08	0	0.00	17.80	3	1,846	0.16%
2022/11/17	11	17.92	16	18.04	18.00	-5	1,837	-0.27%
2022/11/16	19	18.33	21	18.20	18.20	-2	1,786	-0.11%
2022/11/15	25.5	18.33	27	18.18	18.20	-1.5	1,752	-0.09%
2022/11/14	13	18.50	24.2	18.48	18.50	-11.2	1,714	-0.65%
2022/11/11	26	19.37	25.6	18.81	18.75	0.4	1,672	0.02%
2022/11/10	53	19.11	39	19.14	18.95	14	1,586	0.88%
2022/11/09	44	18.61	51	18.64	18.65	-7	1,411	-0.50%
2022/11/08	326.4	18.50	295	18.49	18.50	31.4	1,331	2.36%	大買/大賣/
2022/11/07	59	17.88	33	17.44	18.15	26	1,088	2.39%
2022/11/04	56	15.99	27	16.48	16.50	29	976	2.97%
2022/11/02	6	15.17	6.2	15.20	15.20	-0.2	899	-0.02%
2022/11/01	19	15.09	19	15.08	15.10	0	904	0.00%
2022/10/27	10	14.99	10	15.00	15.00	0	984	0.00%
2022/10/24	10	14.98	10	15.00	15.00	0	968	0.00%
2022/10/21	0	14.85	1	14.70	14.60	-1	951	-0.10%
2022/10/20	11.1	14.60	12	14.65	14.65	-1	948	-0.10%
2022/10/18	2	14.85	9.1	14.92	15.00	-7.1	930	-0.76%
2022/10/17	0	0.00	2	14.65	14.90	-2	932	-0.21%
2022/10/14	10	14.85	17	15.00	15.00	-7	941	-0.74%
2022/10/13	11.5	15.07	10	14.55	14.55	1.5	936	0.16%
2022/10/12	10.2	15.84	10.1	15.40	15.40	0.1	912	0.01%
2022/10/11	1	15.85	0	0.00	15.70	1	900	0.11%
2022/10/07	0	0.00	1	16.25	16.20	-1	887	-0.11%
2022/10/06	17	16.26	35	16.13	16.15	-18	897	-2.01%
2022/10/05	27	16.48	11	16.26	16.25	16	916	1.75%
2022/10/04	11	16.20	12	16.33	16.35	-1	920	-0.11%
2022/10/03	1	16.00	0	0.00	16.00	1	917	0.11%
2022/09/30	13	15.72	10	15.85	15.85	3	917	0.33%
2022/09/29	12	16.08	11	16.10	16.10	1	907	0.11%
2022/09/28	16.2	16.34	23	15.87	15.90	-6.8	902	-0.76%
2022/09/27	10	16.75	10	16.65	16.65	0	876	0.00%
2022/09/26	10.2	16.80	11	16.75	16.75	-0.9	877	-0.10%
2022/09/23	2	17.30	5	17.26	17.20	-3	883	-0.34%
2022/09/22	13	17.40	13.6	17.47	17.50	-0.6	877	-0.07%
2022/09/20	0	0.00	2	17.60	17.65	-2	870	-0.23%
2022/09/16	1.1	17.81	2	17.88	17.80	-0.9	891	-0.10%
2022/09/14	5	17.95	0	0.00	17.95	5	909	0.55%
2022/09/13	2	18.10	0	0.00	18.10	2	924	0.22%
2022/09/12	0	0.00	10.4	18.17	18.25	-10.4	963	-1.08%
2022/09/08	0	17.95	1	18.10	17.95	-1	978	-0.10%
2022/09/07	1	18.10	6	18.00	17.85	-5	994	-0.50%
2022/09/06	0.1	18.15	4	18.00	17.95	-3.9	1,004	-0.39%
2022/09/05	5.1	18.03	1	18.10	18.00	4.1	1,032	0.39%
2022/09/02	2.1	18.16	2	18.05	18.20	0.1	1,061	0.01%
2022/09/01	1	18.10	30	18.10	18.15	-29	1,064	-2.72%
2022/08/30	0	0.00	1	18.25	18.20	-1	1,071	-0.09%
2022/08/29	34	18.15	0	0.00	18.20	34	1,069	3.18%
2022/08/26	0	0.00	1	18.80	18.65	-1	1,060	-0.09%
2022/08/25	1	18.70	6	18.72	18.65	-5	1,060	-0.47%
2022/08/24	0.1	18.55	7	18.53	18.60	-6.9	1,065	-0.65%
2022/08/23	32	18.30	1	18.35	18.30	31	1,057	2.93%
2022/08/22	0	0.00	4	18.40	18.35	-4	1,061	-0.38%
2022/08/19	1	18.50	1.1	18.45	18.50	-0.1	1,064	0.00%
2022/08/18	2	18.43	1	18.45	18.40	1	1,072	0.09%
2022/08/17	0	0.00	3	18.60	18.60	-3	1,075	-0.28%
2022/08/16	0	18.80	5	18.69	18.75	-5	1,082	-0.46%
2022/08/15	3	18.80	0	0.00	18.75	3	1,096	0.27%
2022/08/12	0	0.00	2	18.75	18.70	-2	1,096	-0.18%
2022/08/11	7	18.49	8.1	18.45	18.45	-1.1	1,090	-0.10%
2022/08/10	2	18.33	1	18.35	18.35	1	1,107	0.09%
2022/08/09	3	18.35	3	18.20	18.40	0	1,114	0.00%
2022/08/08	0	0.00	3	18.25	18.35	-3	1,132	-0.26%
2022/08/05	10	18.50	5	18.36	18.35	5	1,163	0.43%
2022/08/04	2	18.00	3	17.82	17.80	-1	1,214	-0.08%
2022/08/03	6	18.18	2	18.15	18.20	4	1,236	0.32%
2022/08/02	2	17.90	42	18.00	17.95	-40	1,215	-3.29%
2022/08/01	0	0.00	1	18.10	18.15	-1	1,245	-0.08%
2022/07/29	7	18.00	7	17.95	17.95	0	1,267	0.00%
2022/07/28	0.2	18.10	0	0.00	17.90	0.2	1,291	0.02%
2022/07/27	0	0.00	4	18.05	18.05	-4	1,300	-0.31%
2022/07/26	2	17.90	1	17.95	17.90	1	1,319	0.08%
2022/07/25	1	18.25	1	18.20	18.20	0	1,329	0.00%
2022/07/22	1	18.25	0	0.00	18.25	1	1,371	0.07%
2022/07/21	0	0.00	2	18.45	18.60	-2	1,434	-0.14%
2022/07/20	14	18.26	7	18.20	18.20	7	1,490	0.47%
2022/07/19	4	18.25	2	18.30	18.25	2	1,506	0.13%
2022/07/18	12	17.88	0.2	18.10	17.80	11.8	1,506	0.78%
2022/07/15	3	17.85	0	0.00	17.90	3	1,509	0.20%
2022/07/14	0	0.00	2	18.00	18.10	-2	1,539	-0.13%
2022/07/13	0	0.00	12.3	17.63	17.95	-12.3	1,553	-0.79%
2022/07/12	55.1	17.39	0	0.00	16.95	55.1	1,549	3.55%
2022/07/11	0	0.00	2	17.70	17.65	-2	1,568	-0.13%
2022/07/08	8	17.68	12.8	17.67	17.70	-4.8	1,605	-0.30%
2022/07/07	1	17.65	1	17.65	17.50	0	1,608	0.00%
2022/07/06	0	0.00	8	17.54	17.45	-8	1,616	-0.49%
2022/07/05	1	17.50	0	0.00	17.80	1	1,635	0.06%
2022/07/04	5	17.26	12.1	17.26	17.20	-7.1	1,641	-0.43%
2022/07/01	2.1	17.65	3	17.43	17.25	-0.9	1,661	-0.06%
2022/06/30	1	17.80	13	17.86	17.90	-12	1,651	-0.73%
2022/06/28	0	0.00	2	18.38	18.35	-2	1,663	-0.12%
2022/06/27	1	18.55	1	18.25	18.50	0	1,677	0.00%
2022/06/24	7	17.90	11	18.10	18.00	-4	1,671	-0.24%
2022/06/23	16	17.69	15	17.83	17.70	1	1,672	0.06%
2022/06/22	11	17.80	10.3	17.68	17.65	0.8	1,676	0.04%
2022/06/21	13.1	17.87	34	17.87	18.10	-20.9	1,674	-1.25%
2022/06/20	9	18.06	33.1	17.95	17.60	-24.1	1,678	-1.44%
2022/06/17	11	18.13	5.6	18.33	18.25	5.4	1,680	0.32%
2022/06/16	13	18.78	15	18.25	18.25	-2	1,674	-0.12%
2022/06/15	11	18.66	10	18.78	18.75	1	1,680	0.06%
2022/06/14	24	18.61	63	18.45	18.45	-39	1,683	-2.32%
2022/06/13	11.1	18.86	4	18.85	18.85	7.1	1,679	0.42%
2022/06/10	1	19.35	0	0.00	19.35	1	1,689	0.06%
2022/06/09	3.1	19.40	0	0.00	19.40	3.1	1,707	0.18%
2022/06/08	9	19.50	33	19.47	19.45	-24	1,724	-1.39%
2022/06/07	8	19.64	8	19.51	19.50	0	1,780	0.00%
2022/06/06	3	19.63	35	19.65	19.60	-32	1,885	-1.70%
2022/06/02	11	19.66	1	19.70	19.70	10	1,925	0.52%
2022/06/01	1	19.70	0	0.00	19.70	1	1,954	0.05%
2022/05/31	7	19.65	9	19.65	19.65	-2	1,962	-0.10%
2022/05/27	7	19.55	7	19.50	19.50	0	2,006	0.00%
2022/05/26	0	0.00	11	19.50	19.40	-11	2,040	-0.54%
2022/05/25	9	19.36	11	19.34	19.35	-2	2,045	-0.10%
2022/05/24	8	19.50	8	19.10	19.10	0	2,067	0.00%
2022/05/20	18.1	19.07	23	19.03	19.00	-4.9	2,073	-0.24%
2022/05/19	7	18.90	1	18.90	19.00	6	2,093	0.29%
2022/05/18	4	18.93	8	19.10	19.20	-4	2,185	-0.18%
2022/05/17	22	18.87	15	18.85	18.85	7	2,186	0.32%
2022/05/16	20	18.87	15	18.86	18.85	5	2,193	0.23%
2022/05/13	10	18.85	13	18.83	18.95	-3	2,187	-0.14%
2022/05/12	38	19.19	21	19.06	18.85	17	2,163	0.79%
2022/05/11	14.1	19.68	10.1	19.71	19.70	4	2,092	0.19%
2022/05/10	5	19.91	0	0.00	20.20	5	2,059	0.24%
2022/05/09	9	19.99	3	20.00	20.05	6	2,042	0.29%
2022/05/06	8.1	20.32	12	20.35	20.30	-3.9	2,029	-0.19%
2022/05/05	3	20.67	8	20.81	20.70	-5	2,023	-0.25%
2022/05/04	25	20.74	29	20.78	20.70	-4	2,018	-0.20%
2022/05/03	27.1	20.76	14	20.70	20.75	13.1	2,035	0.64%
2022/04/29	1.1	21.21	42	21.21	21.00	-40.9	2,039	-2.01%
2022/04/28	8.2	21.21	2	21.18	20.95	6.2	2,057	0.30%
2022/04/27	37.1	21.61	25	21.72	21.35	12.1	2,025	0.59%
2022/04/26	23	21.84	19	21.87	21.65	4	1,967	0.20%
2022/04/25	1.1	21.11	25	21.16	21.10	-24	1,912	-1.25%
2022/04/22	1	21.60	4	21.56	21.60	-3	1,902	-0.16%
2022/04/21	1	21.80	4	21.78	21.65	-3	1,927	-0.16%
2022/04/20	3	21.85	11	21.85	21.60	-8	1,954	-0.41%
2022/04/19	7	21.60	6	21.60	21.55	1	1,936	0.05%
2022/04/18	1	21.50	10	21.39	21.25	-9	1,930	-0.47%
2022/04/15	3	21.27	14.5	21.42	21.45	-11.5	1,924	-0.60%
2022/04/14	3	21.30	2	21.25	21.30	1	1,918	0.05%
2022/04/13	1	20.70	0	0.00	20.80	1	1,905	0.05%
2022/04/12	3	20.30	7	20.41	20.50	-4	1,935	-0.21%
2022/04/11	9	20.46	29	20.49	20.45	-20	1,957	-1.02%
2022/04/08	11	20.72	11	20.75	20.75	0	1,982	0.00%
2022/04/07	16	20.95	7	20.89	20.80	9	1,980	0.46%
2022/04/06	1	21.20	15	21.26	21.30	-14	1,999	-0.70%
2022/04/01	3	21.07	9	21.10	21.10	-6	1,999	-0.30%
2022/03/31	13	21.15	21	21.32	21.15	-8	2,011	-0.40%
2022/03/30	6	21.16	4	21.15	21.15	2	2,001	0.10%
2022/03/29	10	21.14	8	21.16	21.20	2	2,000	0.10%
2022/03/28	15	21.04	0	0.00	21.20	15	1,996	0.75%
2022/03/25	30.5	21.40	29	21.29	21.30	1.5	1,995	0.08%
2022/03/24	3	21.58	2	21.70	21.55	1	1,988	0.05%
2022/03/23	12	21.84	0	0.00	21.75	12	1,997	0.60%
2022/03/22	2	21.85	16	22.07	22.05	-14	1,990	-0.70%
2022/03/21	1	21.75	2	21.75	21.75	-1	1,961	-0.05%
2022/03/18	0	0.00	8	21.46	21.70	-8	1,993	-0.40%
2022/03/17	17	21.27	39	21.34	21.30	-22	1,994	-1.10%
2022/03/16	38	21.03	14	21.08	21.00	24	1,998	1.20%
2022/03/15	10	21.17	0	0.00	21.10	10	2,013	0.50%
2022/03/14	8.1	21.86	10	21.79	21.60	-2	2,006	-0.10%
2022/03/11	4	21.93	7	21.90	21.95	-3	2,010	-0.15%
2022/03/10	12	22.31	12	22.10	22.00	0	2,011	0.00%
2022/03/09	28	21.93	82	22.11	22.10	-54	1,963	-2.75%
2022/03/08	1	21.15	5	21.52	21.20	-4	1,887	-0.21%
2022/03/07	2.5	21.13	16.1	21.13	21.20	-13.6	1,864	-0.73%
2022/03/04	6	21.73	8	21.79	21.65	-2	1,872	-0.11%
2022/03/03	7	21.86	9	21.90	21.90	-2	1,876	-0.11%
2022/03/02	1	21.50	6	21.61	21.70	-5	1,865	-0.27%
2022/03/01	3	21.20	10	21.44	21.60	-7	1,868	-0.37%
2022/02/25	2	20.90	3.3	20.97	20.95	-1.3	1,868	-0.07%
2022/02/24	7	21.02	5	21.08	20.85	2	1,873	0.11%
2022/02/23	2	21.43	4	21.38	21.50	-2	1,865	-0.11%
2022/02/22	6.1	21.33	2	21.13	21.20	4.1	1,881	0.22%
2022/02/21	14	21.83	3.1	21.89	21.70	10.9	1,882	0.58%
2022/02/18	28	21.82	34.1	21.74	21.75	-6.1	1,886	-0.32%
2022/02/17	9	21.25	3	21.32	21.15	6	1,816	0.33%
2022/02/16	2.1	21.10	3	21.20	21.25	-1	1,830	-0.05%
2022/02/15	0.1	21.15	10	20.95	20.85	-9.9	1,835	-0.54%
2022/02/14	5	20.83	1	20.85	20.85	4	1,861	0.21%
2022/02/11	2	20.90	10	20.85	20.85	-8	1,866	-0.43%
2022/02/10	3	21.15	0	0.00	21.15	3	1,898	0.16%
2022/02/09	8	21.20	5	21.30	21.25	3	1,930	0.16%
2022/02/08	2	21.15	7	21.15	21.20	-5	1,951	-0.26%
2022/02/07	2	20.80	3.8	20.75	20.90	-1.8	1,982	-0.09%
2022/01/26	0	0.00	2	20.13	20.00	-2	2,106	-0.09%
2022/01/25	11	20.00	19.8	20.05	20.00	-8.8	2,116	-0.41%
2022/01/24	1.1	20.03	1	20.00	20.15	0.1	2,129	0.00%
2022/01/21	16	20.41	12	20.44	20.40	4	2,141	0.19%
2022/01/20	2	20.65	6	20.82	20.80	-4	2,133	-0.19%
2022/01/19	2	20.80	5	20.80	20.80	-3	2,137	-0.14%
2022/01/18	4	21.09	5	21.15	20.90	-1	2,143	-0.04%
2022/01/17	0	0.00	5	20.85	21.00	-5	2,153	-0.23%
2022/01/14	25	20.85	21	20.85	20.90	4	2,168	0.18%
2022/01/13	28	21.28	0	0.00	21.15	28	2,159	1.30%
2022/01/12	8	21.54	1	21.40	21.40	7	2,138	0.33%
2022/01/11	4	21.55	2	21.63	21.55	2	2,150	0.09%
2022/01/10	11.1	21.73	1	21.80	21.80	10.1	2,160	0.47%
2022/01/07	5	21.84	1	21.90	21.80	4	2,172	0.18%
2022/01/06	0	0.00	16	22.09	22.05	-16	2,167	-0.74%
2022/01/05	17	22.04	14.1	22.10	21.90	2.9	2,176	0.13%
2022/01/04	6	22.19	14	22.22	22.20	-8	2,212	-0.36%
2022/01/03	18	22.21	4	22.13	22.15	14	2,192	0.64%
2021/12/30	9	21.87	3	21.97	21.95	6	2,198	0.27%
2021/12/29	5	21.98	21	21.99	21.85	-16	2,209	-0.72%
2021/12/28	0	0.00	3	21.60	21.55	-3	2,205	-0.14%
2021/12/27	16.1	21.39	3	21.42	21.40	13.1	2,301	0.57%
2021/12/24	3	21.42	0	0.00	21.45	3	2,348	0.13%
2021/12/23	0	0.00	1	21.45	21.45	-1	2,381	-0.04%
2021/12/22	4	21.49	10.4	21.48	21.45	-6.4	2,400	-0.27%
2021/12/21	7	21.49	0	0.00	21.45	7	2,419	0.29%
2021/12/20	9	21.62	0	0.00	21.60	9	2,425	0.37%
2021/12/17	25	21.64	6.2	21.66	21.50	18.8	2,441	0.77%
2021/12/16	19.1	21.58	8	21.54	21.50	11.1	2,442	0.46%
2021/12/15	3.1	21.47	1	21.50	21.40	2.1	2,473	0.08%
2021/12/14	5	21.53	5	21.47	21.40	0	2,489	0.00%
2021/12/13	24	21.93	2	22.00	21.90	22	2,460	0.89%
2021/12/10	2.2	21.92	2	22.00	22.05	0.2	2,470	0.01%
2021/12/09	0	22.05	37	22.24	22.05	-37	2,475	-1.49%
2021/12/08	3	22.28	2	22.45	22.20	1	2,460	0.04%
2021/12/07	2	22.25	7.2	22.25	22.20	-5.2	2,465	-0.21%
2021/12/06	4	22.10	0	0.00	22.10	4	2,475	0.16%
2021/12/03	5.1	21.98	5	21.95	21.95	0.1	2,497	0.00%
2021/12/02	1.1	22.01	1	22.00	21.85	0.1	2,540	0.00%
2021/12/01	8	22.03	11	22.10	22.10	-3	2,570	-0.11%
2021/11/30	1	22.10	8.2	22.07	22.30	-7.2	2,629	-0.27%
2021/11/29	2.1	21.72	5	21.77	21.70	-3	2,647	-0.11%
2021/11/26	3.1	22.06	1	22.10	22.00	2.1	2,702	0.08%
2021/11/25	5.2	22.45	1	22.40	22.30	4.2	2,812	0.15%
2021/11/24	11	22.23	25	22.57	22.50	-14	2,838	-0.49%
2021/11/23	22	22.06	3	22.17	22.00	19	2,835	0.67%
2021/11/22	5.1	22.23	17	22.22	22.35	-11.9	2,885	-0.41%
2021/11/19	11	22.37	0	0.00	22.15	11	2,920	0.38%
2021/11/18	2	22.18	5	22.28	22.25	-3	3,017	-0.10%
2021/11/17	21	22.28	10	22.25	22.25	11	3,271	0.34%
2021/11/16	10	22.65	6	22.72	22.50	4	3,313	0.12%
2021/11/15	4.3	22.47	12	22.55	22.60	-7.7	3,606	-0.21%
2021/11/12	1.1	22.27	15	22.45	22.40	-13.9	3,764	-0.37%
2021/11/11	7	22.17	5	22.10	22.10	2	3,788	0.05%
2021/11/10	7	22.49	2	22.68	22.50	5	3,851	0.13%
2021/11/09	6	22.66	7	22.75	22.70	-1	4,035	-0.02%
2021/11/08	2	22.45	20	22.78	22.75	-18	4,030	-0.45%
2021/11/05	1.1	22.34	2	22.15	22.15	-0.9	4,069	-0.02%
2021/11/04	43	22.54	16	23.05	22.40	27	4,078	0.66%
2021/11/03	30	22.96	19.3	22.96	22.90	10.7	4,075	0.26%
2021/11/02	7	22.27	17.4	22.33	22.15	-10.3	4,000	-0.26%
2021/11/01	3.1	22.14	5.4	22.21	22.15	-2.3	4,030	-0.06%
2021/10/29	1	21.80	7.4	21.81	21.80	-6.4	4,035	-0.16%
2021/10/28	3	21.50	4	21.68	21.55	-1	4,050	-0.02%
2021/10/27	14	21.49	6	21.45	21.35	8	4,093	0.20%
2021/10/26	2	21.50	6	21.54	21.45	-4	4,169	-0.10%
2021/10/25	1	21.10	6	21.55	21.55	-5	4,256	-0.12%
2021/10/22	12	21.35	27	21.33	21.25	-15	4,341	-0.35%
2021/10/21	7	21.71	3	21.75	21.55	4	4,411	0.09%
2021/10/20	10	21.68	6.4	21.68	21.60	3.6	4,478	0.08%
2021/10/19	1	21.54	9	21.34	21.55	-8	4,623	-0.17%
2021/10/18	2	21.00	5	21.04	21.15	-3	4,723	-0.06%
2021/10/15	4	20.95	6	20.98	20.90	-2	4,860	-0.04%
2021/10/14	4	20.78	11	20.78	20.80	-7	4,970	-0.14%
2021/10/13	2.4	20.76	42	20.58	20.50	-39.6	5,090	-0.78%
2021/10/12	10	20.98	17	20.81	20.70	-7	5,273	-0.13%
2021/10/08	3	21.92	9	21.90	21.65	-6	5,619	-0.11%
2021/10/07	13	21.81	45	21.91	21.85	-32	5,852	-0.55%
2021/10/06	6	21.32	6	21.29	21.20	0	6,070	0.00%
2021/10/05	7	21.36	19	21.42	21.60	-12	6,279	-0.19%
2021/10/04	20.5	21.57	34	21.59	21.60	-13.5	6,420	-0.21%
2021/10/01	8.2	22.58	7	22.59	22.45	1.2	6,574	0.02%
2021/09/30	4.3	22.87	32	22.96	23.10	-27.8	7,031	-0.39%
2021/09/29	4	22.80	15	22.68	22.70	-11	8,346	-0.13%
2021/09/28	7	22.88	8	22.99	22.90	-1	8,859	-0.01%
2021/09/27	2	23.20	3	23.25	23.15	-1	9,283	-0.01%
2021/09/24	8	23.14	15	23.24	23.05	-7	9,911	-0.07%
2021/09/23	24	23.04	18	22.94	22.90	6	10,734	0.06%
2021/09/22	6	22.73	10	22.80	22.75	-4	11,576	-0.03%
2021/09/17	0	0.00	11.3	23.12	23.30	-11.3	12,887	-0.09%
2021/09/16	1	22.90	22	22.99	23.05	-21	13,779	-0.15%
2021/09/15	3.1	22.94	32	22.94	22.95	-28.9	15,892	-0.18%
2021/09/14	11	23.23	25	23.13	23.05	-14	17,417	-0.08%
2021/09/13	17.1	23.32	11.2	23.32	23.30	5.9	21,568	0.03%
2021/09/10	3.2	23.27	4	23.46	23.50	-0.8	24,448	0.00%
2021/09/09	10	23.11	4.1	23.09	23.10	5.9	26,598	0.02%
2021/09/08	6.1	23.36	18.3	23.22	23.20	-12.2	27,334	-0.04%
2021/09/07	9	23.69	12	23.84	23.50	-3	29,832	-0.01%
2021/09/06	12	23.53	59	23.48	23.40	-47	31,157	-0.15%
2021/09/03	34	24.23	21	24.16	23.85	13	31,286	0.04%
2021/09/02	2	24.25	14	24.34	24.10	-12	31,329	-0.04%
2021/09/01	10	24.29	2	24.10	24.10	8	31,427	0.03%
2021/08/31	31	24.45	18	24.64	24.65	13	31,969	0.04%
2021/08/30	7.3	24.20	8.2	24.19	24.20	-0.9	32,038	0.00%
2021/08/27	19	23.92	33.3	24.00	23.95	-14.3	32,360	-0.04%
2021/08/26	25	24.10	28.2	24.18	24.00	-3.2	32,704	-0.01%
2021/08/25	16	24.08	27	24.14	24.20	-11	33,286	-0.03%
2021/08/24	27.6	24.21	25	24.34	23.85	2.6	33,357	0.01%
2021/08/23	69	24.24	99	24.28	24.00	-30	33,394	-0.09%
2021/08/20	16	23.40	13	23.39	23.10	3	33,387	0.01%
2021/08/19	151	24.30	177	24.31	23.50	-26	33,397	-0.08%	大買/大賣/
2021/08/18	65.1	23.51	35.7	22.91	24.10	29.4	33,180	0.09%
2021/08/17	24	22.96	19.2	23.04	22.80	4.8	33,237	0.01%
2021/08/16	19	23.73	42.9	23.40	23.20	-23.9	33,777	-0.07%
2021/08/13	31.4	24.05	94.2	24.00	23.95	-62.8	34,091	-0.18%
2021/08/12	8	23.39	8	23.43	23.45	0	33,970	0.00%
2021/08/11	17	23.36	41	23.52	23.35	-24	34,116	-0.07%
2021/08/10	6	23.79	3	23.93	23.75	3	34,202	0.01%
2021/08/09	19.2	23.98	17	24.04	23.90	2.2	34,362	0.01%
2021/08/06	19	24.13	32	24.17	23.95	-13	34,464	-0.04%
2021/08/05	8	23.98	7	23.95	23.95	1	34,663	0.00%
2021/08/04	1.4	24.06	7.2	24.19	24.25	-5.8	35,038	-0.02%
2021/08/03	4.1	24.14	10	24.15	24.00	-5.9	35,280	-0.02%
2021/08/02	13	24.02	13	24.15	24.20	0	35,478	0.00%
2021/07/30	38	24.30	18	24.06	24.05	20	35,601	0.06%
2021/07/29	14	24.36	16	24.38	24.70	-2	35,684	-0.01%
2021/07/28	63.2	23.99	115.7	23.93	23.85	-52.5	35,757	-0.15%	大賣/
2021/07/27	18.1	24.75	62	24.67	24.40	-43.9	36,236	-0.12%
2021/07/26	22.3	25.04	30	24.95	24.90	-7.7	36,648	-0.02%
2021/07/23	14	25.08	137	25.03	25.20	-123	36,871	-0.33%	大賣/鉅額交易
2021/07/22	19	24.40	90	24.40	24.35	-71	37,094	-0.19%
2021/07/21	63	24.72	272.2	24.15	24.10	-209.2	37,461	-0.56%	大賣/鉅額交易
2021/07/20	60	24.97	42	24.92	24.80	18	38,136	0.05%
2021/07/19	35.1	25.27	56.5	25.61	25.60	-21.4	38,573	-0.06%
2021/07/16	119	25.45	125	25.23	25.15	-6	40,374	-0.01%	大買/大賣/
2021/07/15	196.8	25.90	209	25.87	25.75	-12.3	41,689	-0.03%	大買/大賣/
2021/07/14	143	24.99	122.8	25.09	24.90	20.2	42,415	0.05%	大買/大賣/
2021/07/13	123.1	25.47	193	25.50	25.20	-69.9	43,019	-0.16%	大買/大賣/
2021/07/12	188	26.26	181	26.06	25.80	7	42,947	0.02%	大買/大賣/
2021/07/09	261.3	26.48	321	26.56	26.40	-59.7	42,805	-0.14%	大買/大賣/
2021/07/08	99	27.24	117	27.11	27.05	-18	42,891	-0.04%	大賣/
2021/07/07	321.4	27.54	799.9	27.28	27.50	-478.5	42,832	-1.12%	大買/大賣/鉅額交易
2021/07/06	902	27.86	882	27.99	28.25	20	42,444	0.05%	大買/大賣/
2021/07/05	145.9	26.22	1,312.3	26.23	26.95	-1,166.4	41,278	-2.83%	大買/大賣/鉅額交易
2021/07/02	161.5	26.78	139.3	26.67	26.60	22.2	40,903	0.05%	大買/大賣/
2021/07/01	283.6	27.90	360.1	27.94	27.10	-76.6	40,656	-0.19%	大買/大賣/
2021/06/30	494.7	28.11	435.4	28.12	27.85	59.4	40,332	0.15%	大買/大賣/
2021/06/29	582.8	28.51	611.4	28.49	28.10	-28.6	39,878	-0.07%	大買/大賣/
2021/06/28	724.6	29.11	867.4	29.07	28.90	-142.8	39,901	-0.36%	大買/大賣/鉅額交易
2021/06/25	694.5	28.76	932.7	28.83	27.90	-238.2	38,693	-0.62%	大買/大賣/鉅額交易
2021/06/24	1,261.5	28.85	1,070.6	28.70	28.45	190.9	37,832	0.50%	大買/大賣/鉅額交易
2021/06/23	723.4	28.79	538.5	28.88	28.15	184.9	35,736	0.52%	大買/大賣/鉅額交易
2021/06/22	2,811.9	32.73	2,270.5	32.63	31.25	541.4	34,203	1.58%	大買/大賣/鉅額交易
2021/06/21	1,252.8	30.06	1,520.1	30.46	31.10	-267.3	30,045	-0.89%	大買/大賣/鉅額交易
2021/06/18	1,510.6	28.63	1,410	28.77	28.30	100.6	27,198	0.37%	大買/大賣/
2021/06/17	211.6	27.05	351	26.98	27.10	-139.4	25,096	-0.56%	大買/大賣/鉅額交易
2021/06/16	1,204.5	27.39	1,581.1	27.30	26.65	-376.6	24,395	-1.54%	大買/大賣/鉅額交易
2021/06/15	719.4	24.89	665.9	25.18	26.15	53.4	21,945	0.24%	大買/大賣/
2021/06/11	101.1	23.93	93	24.02	23.80	8.1	20,715	0.04%	大買/
2021/06/10	69.2	23.48	106.6	23.50	23.45	-37.4	20,690	-0.18%	大賣/
2021/06/09	67	23.81	126	23.63	23.45	-59	20,648	-0.29%	大賣/
2021/06/08	502.1	24.61	496	24.84	24.10	6.1	20,565	0.03%	大買/大賣/
2021/06/07	71	23.73	112.4	23.62	23.90	-41.4	20,083	-0.21%	大賣/
2021/06/04	228	23.93	249	24.00	24.10	-21	19,964	-0.11%	大買/大賣/
2021/06/03	390.4	23.92	126	23.88	24.00	264.4	19,624	1.35%	大買/大賣/鉅額交易
2021/06/02	544.3	23.16	571.3	23.55	23.40	-27	19,299	-0.14%	大買/大賣/
2021/06/01	38	22.32	90	22.38	22.75	-52	18,664	-0.28%
2021/05/31	99.1	22.49	46	22.49	22.05	53.1	18,570	0.29%
2021/05/28	151	22.65	136.8	22.74	22.65	14.2	18,435	0.08%	大買/大賣/
2021/05/27	44.6	22.03	40.1	22.11	21.90	4.6	18,259	0.02%
2021/05/26	86	22.06	41.1	22.10	21.95	44.9	18,494	0.24%
2021/05/25	137.1	22.29	93	22.11	22.00	44	18,527	0.24%	大買/
2021/05/24	212.7	22.59	220.5	22.68	22.40	-7.8	18,330	-0.04%	大買/大賣/
2021/05/21	124	21.35	130	21.31	21.90	-6	17,771	-0.03%	大買/大賣/
2021/05/20	59	20.23	49	20.29	19.95	10	17,418	0.06%
2021/05/19	173	20.48	154	20.46	20.45	19	17,365	0.11%	大買/大賣/
2021/05/18	52.7	19.23	56.5	19.51	20.05	-3.8	17,255	-0.02%
2021/05/17	29	18.93	71.5	18.57	18.25	-42.5	17,120	-0.25%
2021/05/14	125	20.20	82.3	20.16	20.10	42.7	16,930	0.25%	大買/
2021/05/13	109.1	19.81	73	19.67	19.80	36.1	16,782	0.21%	大買/
2021/05/12	114.4	21.17	268.9	21.55	20.75	-154.5	16,521	-0.94%	大買/大賣/鉅額交易
2021/05/11	208.1	23.60	151	23.28	23.00	57.1	16,099	0.35%	大買/大賣/
2021/05/10	173.1	25.02	137.4	24.95	24.65	35.7	15,833	0.23%	大買/大賣/
2021/05/07	57	24.09	76	24.23	24.75	-19	15,601	-0.12%
2021/05/06	32	24.21	91.5	24.15	23.75	-59.5	15,417	-0.39%
2021/05/05	108.1	24.23	83.5	23.99	23.90	24.6	15,253	0.16%	大買/
2021/05/04	198.8	24.98	156	24.60	23.75	42.8	15,096	0.28%	大買/大賣/
2021/05/03	231.4	26.07	248.5	26.02	25.50	-17.1	14,515	-0.12%	大買/大賣/
2021/04/29	157.3	25.23	121	25.19	25.30	36.4	14,021	0.26%	大買/大賣/
2021/04/28	145.3	25.89	143.1	25.85	25.65	2.2	13,724	0.02%	大買/大賣/
2021/04/27	406.3	26.87	1,457	27.12	26.50	-1,050.7	13,380	-7.85%	大買/大賣/鉅額交易
2021/04/26	351.2	27.42	358.1	27.36	27.30	-6.9	12,907	-0.05%	大買/大賣/
2021/04/23	226.5	26.35	281.6	26.02	25.80	-55.2	12,086	-0.46%	大買/大賣/
2021/04/22	1,267.2	29.04	1,093.2	29.09	27.00	174	11,549	1.51%	大買/大賣/鉅額交易
2021/04/21	669.2	26.33	841.6	26.80	27.60	-172.4	9,621	-1.79%	大買/大賣/鉅額交易
2021/04/20	822.8	25.80	340.8	25.60	25.10	482	8,117	5.94%	大買/大賣/鉅額交易
2021/04/19	133.5	23.88	204.2	24.24	24.60	-70.7	7,019	-1.01%	大買/大賣/
2021/04/16	32.1	22.30	126	22.36	22.40	-93.9	6,198	-1.51%	大賣/
2021/04/15	58.9	22.22	46.8	22.17	22.15	12.1	6,025	0.20%
2021/04/14	28.8	22.15	38.1	22.08	22.35	-9.3	5,967	-0.16%
2021/04/13	94	22.22	138.3	22.22	21.90	-44.3	5,771	-0.77%	大賣/
2021/04/12	122.5	22.35	69.3	22.34	22.30	53.2	5,613	0.95%	大買/
2021/04/09	124	22.46	140	22.46	22.60	-16	5,550	-0.29%	大買/大賣/
2021/04/08	46	22.33	63	22.35	22.50	-17	5,392	-0.31%
2021/04/07	79	22.07	90.1	22.06	22.15	-11.1	5,263	-0.21%
2021/04/06	221.6	22.54	126	22.56	22.40	95.6	5,191	1.84%	大買/大賣/
2021/04/01	163.9	21.84	190	21.94	22.15	-26.1	5,110	-0.51%	大買/大賣/
2021/03/31	234.4	21.47	402.5	21.49	21.45	-168.2	4,798	-3.50%	大買/大賣/鉅額交易
2021/03/30	70.1	22.58	53	22.82	22.25	17.1	3,993	0.43%
2021/03/29	4	22.31	31	22.31	22.40	-27	4,034	-0.67%
2021/03/26	22	22.28	4	22.33	22.35	18	4,748	0.38%
2021/03/25	22	22.49	6	22.52	22.40	16	5,212	0.31%
2021/03/24	16	22.52	21	22.53	22.55	-5	5,463	-0.09%
2021/03/23	69	22.80	8	22.76	22.75	61	5,487	1.11%
2021/03/22	24	22.75	60	22.85	22.95	-36	5,462	-0.66%
2021/03/19	53	22.34	18	22.29	22.30	35	5,380	0.65%
2021/03/18	53.1	22.67	15	22.66	22.60	38.1	5,313	0.72%
2021/03/17	67.6	23.01	53	23.11	22.90	14.6	5,234	0.28%
2021/03/16	88.1	22.79	43	22.93	23.10	45.1	5,088	0.89%
2021/03/15	5	21.82	26	21.80	21.90	-21	4,942	-0.42%
2021/03/12	7	22.24	93	22.05	22.00	-86	4,899	-1.76%
2021/03/11	44	21.96	29	21.87	21.90	15	4,838	0.31%
2021/03/10	40.1	22.73	2	22.50	22.45	38.1	4,710	0.81%
2021/03/09	0	0.00	6.1	22.93	23.00	-6.1	4,636	-0.13%
2021/03/08	13	23.02	9	23.13	22.95	4	4,632	0.09%
2021/03/05	0.1	23.67	1	23.45	23.40	-0.9	4,586	-0.02%
2021/03/04	5.1	23.49	4	23.59	23.70	1.1	4,584	0.02%
2021/03/03	12	23.32	19	23.35	23.70	-7	4,570	-0.15%
2021/03/02	25	23.58	39	23.59	23.40	-14	4,574	-0.31%
2021/02/26	139	23.69	257	23.43	23.95	-118	4,553	-2.59%	大買/大賣/鉅額交易
2021/02/25	47	25.76	47	25.93	26.50	0	4,253	0.00%
2021/02/24	32	25.29	35	25.41	25.30	-3	4,134	-0.07%
2021/02/23	29	25.21	6	25.31	25.25	23	4,084	0.56%
2021/02/22	37	24.77	16	24.95	25.10	21	4,051	0.52%
2021/02/19	2	25.00	0	0.00	24.90	2	3,993	0.05%
2021/02/18	79	25.14	59	25.11	25.30	20	3,966	0.50%
2021/02/17	23	24.67	5.1	24.50	24.40	17.9	3,906	0.46%
2021/02/05	3	23.88	0	0.00	23.95	3	3,887	0.08%
2021/02/04	2	23.98	1	24.05	24.00	1	3,914	0.03%
2021/02/03	1	24.05	0	0.00	24.05	1	3,915	0.03%
2021/02/02	0	0.00	5	24.12	24.00	-5	3,912	-0.13%
2021/02/01	1	23.80	0	0.00	23.90	1	3,905	0.03%
2021/01/29	12	24.14	3	24.38	24.05	9	3,888	0.23%
2021/01/28	1	24.50	1	24.75	24.75	0	3,870	0.00%
2021/01/27	3	25.20	0	0.00	25.00	3	3,866	0.08%
2021/01/26	5	25.05	3	25.25	25.10	2	3,864	0.05%
2021/01/25	2	24.50	1	24.60	24.75	1	3,857	0.03%
2021/01/22	18	24.62	10.3	24.64	24.65	7.7	3,864	0.20%
2021/01/21	8	24.13	5	24.11	24.00	3	3,859	0.08%
2021/01/20	33	24.17	7	24.25	24.05	26	3,859	0.67%
2021/01/19	13	25.14	14	24.75	24.70	-1	3,826	-0.03%
2021/01/18	11	25.00	9	25.13	25.00	2	3,834	0.05%
2021/01/15	18	25.76	13.7	25.45	25.40	4.3	3,820	0.11%
2021/01/14	4	26.56	20	26.34	26.15	-16	3,784	-0.42%
2021/01/13	1	26.20	13	26.02	26.10	-12	3,773	-0.32%
2021/01/12	3	25.97	6	26.13	25.90	-3	3,744	-0.08%
2021/01/11	15	26.81	3	26.87	26.75	12	3,702	0.32%
2021/01/08	5	26.59	6	26.61	26.45	-1	3,680	-0.03%
2021/01/07	6.2	27.01	1.5	26.94	26.90	4.7	3,658	0.13%
2021/01/06	30.2	26.87	17	27.05	26.50	13.2	3,633	0.36%
2021/01/05	17	27.72	11	27.79	27.60	6	3,567	0.17%
2021/01/04	10	28.19	12	28.21	28.25	-2	3,547	-0.06%
2020/12/31	8	28.69	17	28.55	28.45	-9	3,478	-0.26%
2020/12/30	1	28.60	10	28.73	28.70	-9	3,451	-0.26%
2020/12/29	59	29.61	94.1	29.86	28.80	-35.1	3,435	-1.02%
2020/12/28	173	30.01	170	29.70	29.35	3	3,310	0.09%	大買/大賣/
2020/12/25	52	28.78	44.2	28.36	28.30	7.8	3,066	0.25%
2020/12/24	36	29.06	11	29.12	28.65	25	2,989	0.84%
2020/12/23	34	28.22	46	28.21	29.00	-12	2,911	-0.41%
2020/12/22	483	31.21	472	31.11	28.05	11	2,739	0.40%	大買/大賣/
2020/12/21	318	30.35	263	30.30	30.95	55	1,990	2.76%	大買/大賣/
2020/12/18	21.5	27.16	47.3	27.61	28.15	-25.8	1,510	-1.71%
2020/12/17	15.1	25.71	4	25.71	25.60	11.1	1,250	0.88%
2020/12/16	2	25.40	15.7	25.17	25.30	-13.7	1,210	-1.13%
2020/12/15	0	0.00	2	24.85	24.75	-2	1,187	-0.17%
2020/12/11	17	24.53	0	0.00	24.60	17	1,199	1.42%
2020/12/10	7	24.70	3.2	24.97	24.70	3.8	1,197	0.31%
2020/12/09	8	24.90	2	25.05	24.85	6	1,218	0.49%
2020/12/08	73	25.03	1	25.30	25.15	72	1,410	5.10%
2020/12/07	7	24.94	2	24.85	24.90	5	1,396	0.36%
2020/12/04	3	24.93	0	0.00	24.75	3	1,398	0.21%
2020/12/03	1	24.85	1.4	25.04	24.85	-0.4	1,444	-0.03%
2020/12/02	29	25.25	26	25.01	25.05	3	1,577	0.19%
2020/12/01	2	24.95	0	0.00	24.90	2	1,564	0.13%
2020/11/30	5	24.95	4	24.96	24.90	1	1,571	0.06%
2020/11/27	2	25.03	2	25.03	25.05	0	1,561	0.00%
2020/11/26	12	25.28	19	25.22	25.25	-7	1,570	-0.45%
2020/11/25	8	25.22	4.4	25.11	25.05	3.6	1,603	0.23%
2020/11/24	0.3	24.70	52	24.84	24.45	-51.7	1,537	-3.36%
2020/11/23	0	0.00	12	24.60	24.60	-12	1,552	-0.77%
2020/11/19	1.3	24.14	0.1	24.05	24.15	1.2	1,559	0.08%
2020/11/16	3	23.98	0.1	24.00	23.95	3	1,643	0.18%
2020/11/13	3.1	23.95	1	24.60	24.05	2.1	1,680	0.12%
2020/11/12	25	24.03	2	24.00	23.85	23	1,789	1.29%
2020/11/11	11	24.50	13.4	24.57	24.60	-2.4	1,765	-0.14%
2020/11/09	2	24.48	1	24.60	24.45	1	1,782	0.06%
2020/11/06	10	24.41	0	0.00	24.40	10	1,794	0.56%
2020/11/04	11	24.40	1	24.55	24.55	10	1,881	0.53%
2020/11/02	13	24.51	4	24.40	24.50	9	1,970	0.46%
2020/10/30	0.1	24.60	2	24.70	24.60	-2	1,986	-0.10%
2020/10/29	1	24.85	5	24.90	24.85	-4	2,027	-0.20%
2020/10/28	0	0.00	5	25.33	25.25	-5	2,105	-0.24%
2020/10/27	0	0.00	2	25.33	25.10	-2	2,102	-0.10%
2020/10/26	5	25.38	3	25.25	25.15	2	2,154	0.09%
2020/10/23	1	24.70	11	24.96	24.95	-10	2,188	-0.46%
2020/10/20	1	24.55	0	0.00	24.55	1	2,217	0.05%
2020/10/16	10	24.50	0	0.00	24.35	10	2,282	0.44%
2020/10/15	0	0.00	7	24.60	24.60	-7	2,288	-0.31%
2020/10/14	1	24.95	3	25.00	24.90	-2	2,311	-0.09%
2020/10/13	9	24.81	1	24.80	24.65	8	2,317	0.35%
2020/10/12	12	25.07	0	0.00	25.15	12	2,325	0.52%
2020/10/08	1	24.85	0	0.00	24.85	1	2,394	0.04%
2020/10/07	0	0.00	11	24.76	24.75	-11	2,392	-0.46%
2020/10/06	14	24.93	15	25.10	24.90	-1	2,394	-0.04%
2020/10/05	1	24.40	1	24.60	24.35	0	2,382	0.00%
2020/09/29	1	24.45	0	0.00	24.05	1	2,426	0.04%
2020/09/28	2	24.00	1	24.10	24.15	1	2,419	0.04%
2020/09/25	1.1	24.13	0	0.00	23.80	1.1	2,432	0.04%
2020/09/24	0	24.20	0	0.00	23.90	0	2,416	0.00%
2020/09/23	3	24.20	0	0.00	24.35	3	2,395	0.13%
2020/09/22	10	24.55	82	24.52	24.45	-72	2,380	-3.02%
2020/09/21	0.1	24.90	5	25.05	24.85	-4.9	2,364	-0.21%
2020/09/17	2	24.80	3	25.05	24.85	-1	2,377	-0.04%
2020/09/16	0	0.00	6.4	24.94	24.80	-6.4	2,390	-0.27%
2020/09/15	0	0.00	2	25.05	24.95	-2	2,384	-0.08%
2020/09/14	0	0.00	22	25.11	25.10	-22	2,380	-0.92%
2020/09/11	261.1	26.01	191	26.06	25.25	70.1	2,354	2.98%	大買/大賣/
2020/09/10	3	25.38	2	25.40	25.30	1	2,148	0.05%
2020/09/09	4	25.14	2	24.98	25.15	2	2,135	0.09%
2020/09/08	13	25.20	8	25.48	25.15	5	2,131	0.23%
2020/09/07	13	25.88	71	25.15	25.70	-58	2,099	-2.76%
2020/09/04	2	24.30	0	0.00	24.50	2	2,001	0.10%
2020/09/03	0	0.00	5	24.51	24.45	-5	2,009	-0.25%
2020/09/02	20	24.46	1	24.50	24.45	19	2,010	0.94%
2020/09/01	18	24.43	2	24.48	24.45	16	2,049	0.78%
2020/08/31	30	25.05	32.4	25.17	24.75	-2.4	2,042	-0.12%
2020/08/28	1	24.25	0	0.00	24.30	1	1,982	0.05%
2020/08/27	2.3	24.55	6	24.71	24.35	-3.8	1,985	-0.19%
2020/08/25	0	0.00	3	24.75	24.50	-3	1,978	-0.15%
2020/08/21	10	24.44	9	24.32	24.45	1	2,031	0.05%
2020/08/20	14	24.33	5	24.75	24.15	9	2,068	0.44%
2020/08/19	7	25.61	22	25.43	25.40	-15	2,022	-0.74%
2020/08/18	51	25.90	42.1	25.84	25.35	8.9	1,980	0.45%
2020/08/17	0	0.00	18	24.88	24.85	-18	1,869	-0.96%
2020/08/14	2	24.50	2	24.50	24.55	0	1,860	0.00%
2020/08/13	18	24.75	5	24.60	24.55	13	1,904	0.68%
2020/08/12	4	24.76	2	24.88	24.90	2	1,902	0.11%
2020/08/11	15	25.24	7	25.04	25.00	8	1,911	0.42%
2020/08/10	44	25.53	6	26.10	25.25	38	1,900	2.00%
2020/08/07	3	25.97	8	25.42	25.70	-5	1,868	-0.27%
2020/08/06	12	25.05	12	25.01	24.90	0	1,839	0.00%
2020/08/05	10	25.31	6	25.18	25.25	4	1,845	0.22%
2020/08/04	22	25.81	17	25.89	25.65	5	1,869	0.27%
2020/08/03	15	25.19	12	25.23	26.40	3	1,840	0.16%
2020/07/31	5	24.82	31	24.98	24.80	-26	1,786	-1.46%
2020/07/30	47	25.24	17	25.05	25.15	30	1,897	1.58%
2020/07/29	9	24.79	10.3	24.89	24.70	-1.3	1,876	-0.07%
2020/07/28	1	23.70	5	23.65	23.70	-4	1,827	-0.22%
2020/07/27	3	24.25	1	24.05	24.00	2	1,829	0.11%
2020/07/24	5	24.50	6	24.08	24.05	-1	1,834	-0.05%
2020/07/22	19	24.98	11	24.93	24.70	8	1,832	0.44%
2020/07/21	1	24.60	2	24.65	24.60	-1	1,772	-0.06%
2020/07/20	21.1	24.60	0	0.00	24.75	21.1	1,759	1.20%
2020/07/17	42	24.55	23	24.28	24.10	19	1,737	1.10%
2020/07/16	16	24.25	2	24.20	24.55	14	1,758	0.80%
2020/07/15	31.2	24.43	14	24.58	23.80	17.2	1,746	0.99%
2020/07/14	6	23.59	2	23.50	23.60	4	1,664	0.24%
2020/07/13	3	23.80	1	23.60	23.70	2	1,671	0.12%
2020/07/10	2	23.65	3	23.55	23.30	-1	1,669	-0.06%
2020/07/09	5	24.20	25.2	24.22	23.90	-20.2	1,663	-1.22%
2020/07/08	23	23.69	4	23.59	23.65	19	1,627	1.17%
2020/07/07	3	23.70	0	0.00	23.45	3	1,623	0.18%
2020/07/06	4	23.38	8	23.67	23.70	-4	1,629	-0.25%
2020/07/03	1	23.15	1	23.20	23.15	0	1,622	0.00%
2020/07/02	0	0.00	9	23.21	23.10	-9	1,629	-0.55%
2020/07/01	4	23.10	17	23.10	23.05	-13	1,633	-0.80%
2020/06/29	3	22.80	4	23.15	22.80	-1	1,656	-0.06%
2020/06/24	1	23.20	1	23.00	23.25	0	1,648	0.00%
2020/06/23	0	0.00	3	23.00	22.95	-3	1,630	-0.18%
2020/06/22	1	23.65	10	23.47	23.25	-9	1,611	-0.56%
2020/06/19	6	23.62	5	23.71	23.60	1	1,617	0.06%
2020/06/18	2	23.80	6	23.93	23.70	-4	1,618	-0.25%
2020/06/17	12	23.97	7	23.99	23.95	5	1,621	0.31%
2020/06/16	0	0.00	5	23.78	23.85	-5	1,633	-0.31%
2020/06/15	8	23.54	3	23.65	23.50	5	1,655	0.30%
2020/06/12	4	23.56	41.2	23.50	23.75	-37.2	1,657	-2.24%
2020/06/11	11	24.67	35	24.66	24.05	-24	1,669	-1.44%
2020/06/10	1.2	24.86	22	24.92	25.00	-20.8	1,645	-1.26%
2020/06/09	4	25.30	11	25.21	25.30	-7	1,662	-0.42%
2020/06/08	39	25.57	20	25.49	25.55	19	1,676	1.13%
2020/06/05	4	25.16	15	25.14	25.20	-11	1,637	-0.67%
2020/06/04	5	24.85	2.2	24.80	24.80	2.8	1,634	0.17%
2020/06/03	3	25.00	26	25.14	25.00	-23	1,644	-1.40%
2020/06/02	0	0.00	3	25.02	25.15	-3	1,632	-0.18%
2020/06/01	56	25.24	10	25.12	25.10	46	1,619	2.84%
2020/05/29	9	25.01	15	25.02	24.80	-6	1,600	-0.37%
2020/05/28	11	24.66	24	24.90	24.50	-13	1,548	-0.84%
2020/05/27	23	24.60	17	24.77	24.85	6	1,518	0.40%
2020/05/26	5.6	23.97	3	24.18	23.80	2.6	1,476	0.17%
2020/05/25	2	23.90	1	23.90	24.00	1	1,473	0.07%
2020/05/22	4	23.88	1	23.90	23.80	3	1,481	0.20%
2020/05/20	18	24.97	28	24.71	24.25	-10	1,469	-0.68%
2020/05/19	8	24.51	14	24.38	24.50	-6	1,414	-0.42%
2020/05/18	4	24.30	0	0.00	24.50	4	1,404	0.28%
2020/05/15	11	23.38	6	23.33	23.50	5	1,383	0.36%
2020/05/14	3	24.32	3	23.97	23.75	0	1,366	0.00%
2020/05/13	7	24.96	15.4	25.12	24.85	-8.4	1,340	-0.63%
2020/05/12	5	24.62	28	24.93	24.75	-23	1,322	-1.74%
2020/05/11	18	24.63	14	24.72	25.00	4	1,306	0.31%
2020/05/08	12	24.20	19	23.78	24.00	-7	1,296	-0.54%
2020/05/07	9	23.91	2	23.60	23.90	7	1,277	0.55%
2020/05/06	59	24.64	61	24.44	24.35	-2	1,248	-0.16%
2020/05/05	1	22.55	6	23.13	23.35	-5	1,127	-0.44%
2020/05/04	6	21.53	1	21.40	21.25	5	1,095	0.46%
2020/04/30	1	21.50	94	21.86	22.00	-93	1,093	-8.50%
2020/04/29	0	0.00	3	21.65	21.70	-3	1,095	-0.27%
2020/04/28	7	20.88	0	0.00	20.95	7	1,091	0.64%
2020/04/27	1	20.00	2	20.28	20.50	-1	1,114	-0.09%
2020/04/24	12	19.75	2	19.70	19.70	10	1,115	0.90%
2020/04/23	1	19.85	1	19.65	19.75	0	1,116	0.00%
2020/04/22	0	0.00	1	19.10	19.65	-1	1,114	-0.09%
2020/04/21	11	20.65	0	0.00	19.60	11	1,112	0.99%
2020/04/20	0	0.00	5	20.27	20.50	-5	1,081	-0.46%
2020/04/17	0	0.00	9	20.14	19.85	-9	1,112	-0.81%
2020/04/15	15	19.19	7	19.33	19.30	8	1,134	0.71%
2020/04/14	0	0.00	1	18.90	19.00	-1	1,134	-0.09%
2020/04/13	0	0.00	3	18.88	18.70	-3	1,133	-0.26%
2020/04/10	3	19.00	1	19.10	19.05	2	1,132	0.18%
2020/04/09	3	19.20	1	19.10	19.00	2	1,135	0.18%
2020/04/08	2	18.50	4	18.65	18.85	-2	1,137	-0.18%
2020/04/07	2	18.28	3	18.13	18.35	-1	1,130	-0.09%
2020/04/06	0	0.00	5	17.75	17.70	-5	1,132	-0.44%
2020/03/31	20	17.48	5	17.56	17.60	15	1,123	1.34%
2020/03/30	0	0.00	1	16.95	16.80	-1	1,099	-0.09%
2020/03/27	7	17.29	3	17.33	17.25	4	1,105	0.36%
2020/03/26	2	17.30	2	17.23	17.30	0	1,119	0.00%
2020/03/25	3	17.48	4	17.50	17.40	-1	1,118	-0.09%
2020/03/24	7	17.04	1	16.65	16.55	6	1,105	0.54%
2020/03/23	65	16.50	1	16.60	16.45	64	1,109	5.77%
2020/03/20	3	16.50	12	16.50	17.10	-9	1,111	-0.81%
2020/03/19	7	15.58	23	15.85	15.55	-16	1,096	-1.46%
2020/03/17	1	16.50	1	17.25	17.00	0	1,058	0.00%
2020/03/16	1.1	18.00	46	18.97	18.00	-44.9	1,025	-4.38%
2020/03/13	5	18.75	10	18.83	19.30	-5	1,002	-0.50%
2020/03/12	20	21.20	6	21.28	20.55	14	976	1.43%
2020/03/11	1	22.45	0	0.00	22.10	1	949	0.11%
2020/03/10	2	22.05	13	22.09	22.25	-11	941	-1.17%
2020/03/09	7	22.91	2	22.88	22.55	5	920	0.54%
2020/03/06	2	22.88	1	23.00	22.90	1	901	0.11%
2020/03/05	3	23.00	1	23.10	23.10	2	901	0.22%
2020/03/04	0	0.00	1	22.80	22.90	-1	901	-0.11%
2020/03/03	2	23.08	1	22.90	22.90	1	894	0.11%
2020/03/02	0	0.00	1	23.00	22.80	-1	893	-0.11%
2020/02/27	4	23.05	1	23.00	23.10	3	885	0.34%
2020/02/26	2	23.45	2	23.35	23.30	0	886	0.00%
2020/02/25	0	0.00	1	23.80	23.65	-1	875	-0.11%
2020/02/24	2	23.88	5	23.85	23.80	-3	863	-0.35%
2020/02/21	2	24.20	0	0.00	24.15	2	859	0.23%
2020/02/20	0.6	24.05	1	24.15	24.05	-0.4	852	-0.05%
2020/02/19	4	24.04	0	0.00	24.05	4	854	0.47%
2020/02/18	0	0.00	4	24.11	24.05	-4	849	-0.47%
2020/02/17	1	24.25	1	24.35	24.25	0	864	0.00%
2020/02/14	1	24.40	14	24.45	24.35	-13	868	-1.50%
2020/02/13	3	24.72	24	24.51	24.50	-21	871	-2.41%
2020/02/12	32.1	24.44	27	24.40	24.50	5.1	862	0.59%
2020/02/11	38	24.36	18	24.05	24.65	20	854	2.34%
2020/02/10	18	22.74	11	22.87	22.80	7	849	0.82%
2020/02/07	3	23.28	12	23.38	23.25	-9	844	-1.07%
2020/02/06	6	23.42	9	23.59	23.60	-3	869	-0.34%
2020/02/05	26	23.33	161	23.32	23.30	-135	868	-15.54%	大賣/鉅額交易
2020/02/04	14	23.49	29	23.53	23.55	-15	861	-1.74%
2020/02/03	6	23.35	20	23.40	23.35	-14	854	-1.64%
2020/01/31	6	24.51	13	24.70	24.60	-7	847	-0.83%
2020/01/30	53	24.92	9	25.08	24.50	44	834	5.27%
2020/01/20	9	26.20	0	0.00	26.25	9	799	1.13%
2020/01/17	1	26.50	0	0.00	26.35	1	791	0.13%
2020/01/15	1	26.35	10	26.45	26.40	-9	800	-1.12%
2020/01/14	4	26.41	1	26.35	26.35	3	843	0.36%
2020/01/13	83	27.03	5	27.00	26.50	78	870	8.96%
2020/01/10	9	26.51	0	0.00	26.25	9	832	1.08%
2020/01/09	1	26.75	0	0.00	26.80	1	795	0.13%
2020/01/08	2	26.63	0	0.00	26.50	2	804	0.25%
2020/01/07	3	26.63	0	0.00	26.95	3	843	0.36%
2020/01/06	56	26.98	2	26.92	26.80	54	877	6.15%
2020/01/03	56	26.90	0	0.00	26.95	56	870	6.44%
2020/01/02	3	27.00	3	27.15	27.10	0	860	0.00%
2019/12/31	2	26.85	1	26.85	26.85	1	854	0.12%
2019/12/30	1	26.90	0	0.00	26.95	1	853	0.12%
2019/12/27	2	26.73	0	0.00	26.80	2	842	0.24%
2019/12/26	1	26.85	5	26.86	26.70	-4	839	-0.48%
2019/12/24	4	27.20	1	26.95	26.95	3	848	0.35%
2019/12/23	3.1	27.15	6	27.10	27.15	-2.9	843	-0.35%
2019/12/20	0	0.00	2	26.80	26.75	-2	826	-0.24%
2019/12/19	2	27.10	5	27.10	26.85	-3	828	-0.36%
2019/12/17	1	26.75	0.7	26.55	26.75	0.3	826	0.04%
2019/12/16	2	26.40	0	0.00	26.45	2	828	0.24%
2019/12/13	0	0.00	2	26.40	26.40	-2	904	-0.22%
2019/12/12	0.3	26.35	0	0.00	26.50	0.3	904	0.04%
2019/12/10	1	26.60	0	0.00	26.60	1	931	0.11%
2019/12/09	1	26.60	0	0.00	26.80	1	1,038	0.10%
2019/12/03	1	26.50	0	0.00	26.40	1	1,042	0.10%
2019/11/27	0	0.00	10	26.90	26.95	-10	1,068	-0.94%
2019/11/22	0	0.00	1	26.30	26.30	-1	1,082	-0.09%
2019/11/20	1	26.30	3	26.35	26.30	-2	1,091	-0.18%
2019/11/15	3	26.30	0	0.00	26.35	3	1,120	0.27%
2019/11/14	13	26.41	5	26.15	26.20	8	1,124	0.71%
2019/11/13	2	26.55	0	0.00	26.50	2	1,128	0.18%
2019/11/11	4	26.78	1	26.70	26.65	3	1,129	0.27%
2019/11/08	0	0.00	7	27.27	27.10	-7	1,117	-0.63%
2019/11/07	8	27.34	6	27.13	27.60	2	1,107	0.18%
2019/11/06	0	0.00	4	27.10	27.00	-4	1,076	-0.37%
2019/11/05	16	27.55	17	27.24	27.00	-1	1,109	-0.09%
2019/11/04	0	0.00	7	27.14	27.10	-7	1,084	-0.65%
2019/10/31	0	0.00	2	26.85	27.00	-2	1,085	-0.18%
2019/10/30	3	27.03	4	27.03	27.10	-1	1,084	-0.09%
2019/10/29	0	0.00	1	26.60	26.60	-1	1,083	-0.09%
2019/10/25	0	0.00	3	26.95	26.90	-3	1,102	-0.27%
2019/10/24	2	27.05	1	27.05	27.10	1	1,111	0.09%
2019/10/23	0	0.00	59	27.05	27.00	-59	1,112	-5.30%
2019/10/22	58	27.51	1	27.60	27.15	57	1,115	5.11%
2019/10/21	2	27.40	6.3	27.28	27.50	-4.3	1,079	-0.40%
2019/10/17	0	0.00	17	26.90	26.90	-17	1,074	-1.58%
2019/10/16	3	26.95	2	27.00	26.90	1	1,125	0.09%
2019/10/15	20	27.25	284	27.15	27.20	-264	1,179	-22.39%	大賣/鉅額交易
2019/10/14	285	27.10	68	26.89	27.10	217	1,207	17.97%	大買/鉅額交易
2019/10/09	1	26.20	0	0.00	26.20	1	1,170	0.09%
2019/10/08	0	0.00	3	26.20	26.20	-3	1,175	-0.26%
2019/10/07	1	26.20	1	26.30	26.30	0	1,178	0.00%
2019/10/04	10	25.92	0	0.00	25.85	10	1,179	0.85%
2019/10/03	19	25.95	1	26.05	26.05	18	1,196	1.50%
2019/10/02	7	25.94	1	26.10	26.10	6	1,200	0.50%
2019/10/01	23	26.05	0	0.00	26.10	23	1,217	1.89%
2019/09/27	11	25.92	11	26.02	25.90	0	1,234	0.00%
2019/09/26	16	26.50	8	26.33	26.30	8	1,252	0.64%
2019/09/25	20	26.58	0	0.00	26.50	20	1,286	1.55%
2019/09/24	2	26.90	1	26.70	26.70	1	1,296	0.08%
2019/09/23	5	26.86	0	0.00	26.85	5	1,297	0.39%
2019/09/20	0	0.00	1	26.74	26.65	-1	1,299	-0.08%
2019/09/19	20	27.25	48	26.79	26.80	-28	1,296	-2.16%
2019/09/18	3	27.42	98	27.09	26.95	-95	1,290	-7.36%
2019/09/17	1	26.45	0	0.00	26.45	1	1,213	0.08%
2019/09/16	11	26.51	2	26.55	26.45	9	1,225	0.73%
2019/09/12	3	26.42	0	0.00	26.45	3	1,231	0.24%
2019/09/11	29	26.27	97	25.99	26.40	-68	1,221	-5.57%
2019/09/10	1	25.60	21	25.70	25.60	-20	1,122	-1.78%
2019/09/09	3	25.60	4	25.65	25.55	-1	1,127	-0.09%
2019/09/06	0	0.00	20	25.73	25.65	-20	1,167	-1.71%
2019/09/05	22	25.80	10	26.00	25.55	12	1,174	1.02%
2019/09/04	10	25.70	8	25.50	25.50	2	1,189	0.17%
2019/09/03	0	0.00	2	25.60	25.60	-2	1,195	-0.17%
2019/08/30	0	0.00	1	25.35	25.20	-1	1,237	-0.08%
2019/08/28	41	25.39	25.8	25.64	25.20	15.2	1,284	1.18%
2019/08/27	102	25.35	4.4	25.35	25.35	97.6	1,264	7.71%	大買/
2019/08/26	21	25.35	0	0.00	25.35	21	1,272	1.65%
2019/08/22	51	25.66	5	25.69	25.65	46	1,292	3.56%
2019/08/21	20	25.77	3	25.83	25.90	17	1,302	1.31%
2019/08/20	22	25.66	0	0.00	25.55	22	1,314	1.67%
2019/08/19	23	25.55	0	0.00	25.55	23	1,319	1.74%
2019/08/16	12	25.66	0	0.00	25.50	12	1,337	0.90%
2019/08/15	29	25.70	0	25.85	25.70	29	1,349	2.15%
2019/08/14	22	26.18	0	0.00	26.00	22	1,459	1.51%
2019/08/13	4	26.15	1	26.15	26.20	3	1,518	0.20%
2019/08/12	0	0.00	13	26.29	26.10	-13	1,524	-0.85%
2019/08/08	22	26.26	7	26.31	26.10	15	1,529	0.98%
2019/08/06	6	25.76	10	25.40	25.90	-4	1,503	-0.27%
2019/08/02	1	26.20	0	0.00	26.15	1	1,531	0.07%
2019/08/01	2	26.30	0	0.00	26.35	2	1,549	0.13%
2019/07/31	3	26.25	18	26.19	26.20	-15	1,563	-0.96%
2019/07/30	5	26.35	2	26.40	26.30	3	1,573	0.19%
2019/07/29	8	26.60	2	26.70	26.50	6	1,651	0.36%
2019/07/26	16	26.86	3	26.85	26.70	13	1,719	0.76%
2019/07/25	0	0.00	15	26.82	26.90	-15	1,723	-0.87%
2019/07/24	3	26.83	2	26.90	26.70	1	1,730	0.06%
2019/07/23	4	26.79	27	26.80	26.75	-23	1,731	-1.33%
2019/07/22	10.1	27.00	29	27.01	26.85	-18.9	1,729	-1.09%
2019/07/19	31	27.54	5	27.37	27.20	26	1,716	1.51%
2019/07/18	1	27.85	5	27.47	27.30	-4	1,714	-0.23%
2019/07/17	7	27.40	20	27.37	27.25	-13	1,666	-0.78%
2019/07/16	17	27.17	60	27.05	27.05	-43	1,607	-2.67%
2019/07/12	18	26.45	0	0.00	26.40	18	1,564	1.15%
2019/07/11	4.1	26.37	0	0.00	26.40	4.1	1,573	0.26%
2019/07/10	13	26.41	2.4	26.60	26.35	10.6	1,622	0.65%
2019/07/09	2.2	26.39	0	0.00	26.45	2.2	1,643	0.13%
2019/07/08	31.4	26.45	5	26.42	26.35	26.4	1,637	1.61%
2019/07/05	10	26.59	3	26.75	26.60	7	1,643	0.43%
2019/07/04	2	26.90	16	27.05	26.90	-14	1,633	-0.86%
2019/07/03	4	26.93	3	27.13	26.80	1	1,641	0.06%
2019/07/02	12	27.00	14	27.00	27.05	-2	1,625	-0.12%
2019/07/01	2	26.40	3	26.45	26.40	-1	1,602	-0.06%
2019/06/28	1	26.40	1	26.45	26.40	0	1,612	0.00%
2019/06/27	5	26.35	7	26.58	26.35	-2	1,677	-0.12%
2019/06/26	0	0.00	5	26.50	26.30	-5	1,707	-0.29%
2019/06/25	7	26.26	2	26.35	26.30	5	1,717	0.29%
2019/06/24	0	0.00	2	26.35	26.40	-2	1,743	-0.11%
2019/06/21	2	26.60	5	26.60	26.60	-3	1,755	-0.17%
2019/06/20	14.1	26.11	30	26.22	26.35	-15.9	1,763	-0.90%
2019/06/18	21	26.33	2	26.75	26.20	19	1,980	0.96%
2019/06/17	2	26.50	0	0.00	26.55	2	2,105	0.09%
2019/06/14	7	27.01	30	26.91	26.50	-23	2,128	-1.08%
2019/06/13	28	26.45	0	0.00	26.45	28	2,111	1.33%
2019/06/12	5	26.51	5	26.54	26.20	0	2,139	0.00%
2019/06/11	3	26.05	0	0.00	26.10	3	2,118	0.14%
2019/06/10	37	26.16	0	0.00	26.20	37	2,114	1.75%
2019/06/06	28	26.59	0	0.00	26.40	28	2,101	1.33%
2019/06/05	1	26.75	4	26.98	27.10	-3	2,093	-0.14%
2019/06/04	17	26.28	0	0.00	26.10	17	2,071	0.82%
2019/05/31	3	26.65	4	26.65	26.45	-1	2,103	-0.05%
2019/05/30	1	26.30	1	26.30	26.30	0	2,107	0.00%
2019/05/29	1	26.90	5	26.35	26.35	-4	2,132	-0.19%
2019/05/28	13	27.05	10	27.03	26.95	3	2,144	0.14%
2019/05/27	10	27.30	1	27.30	27.30	9	2,227	0.40%
2019/05/24	2	27.30	2	26.98	26.90	0	2,302	0.00%
2019/05/23	2	27.00	24	27.20	27.00	-22	2,339	-0.94%
2019/05/22	13	27.45	6	27.28	27.10	7	2,380	0.29%
2019/05/21	50	28.17	36.2	28.19	27.20	13.8	2,470	0.56%
2019/05/20	19	27.01	87	26.62	27.40	-68	2,634	-2.58%
2019/05/17	1	25.90	0	0.00	25.50	1	2,690	0.04%
2019/05/16	2.9	25.92	2	25.70	25.75	0.9	2,891	0.03%
2019/05/15	1	25.70	1	25.65	25.75	0	2,908	0.00%
2019/05/14	27	24.73	0	0.00	25.30	27	2,945	0.92%
2019/05/13	21	25.53	3	25.60	25.50	18	3,085	0.58%
2019/05/10	2	26.30	3	26.12	26.10	-1	3,094	-0.03%
2019/05/09	22	26.40	5	26.68	26.25	17	3,088	0.55%
2019/05/08	22	26.94	4	26.95	27.05	18	3,072	0.59%
2019/05/07	4	27.48	1	27.40	27.40	3	3,076	0.10%
2019/05/06	24	28.06	44	27.97	27.65	-20	3,088	-0.65%
2019/05/03	35.1	27.64	27	27.68	27.30	8.1	3,091	0.26%
2019/05/02	19	26.73	2	26.58	26.70	17	3,034	0.56%
2019/04/30	15	26.12	21	26.15	26.05	-6	3,021	-0.20%
2019/04/29	1	26.20	0	0.00	26.20	1	3,032	0.03%
2019/04/26	6	26.15	5	26.25	26.10	1	3,026	0.03%
2019/04/24	8	26.49	3	26.40	26.25	5	3,056	0.16%
2019/04/23	11	26.32	1	26.30	26.25	10	3,050	0.33%
2019/04/22	0.7	26.30	0	0.00	26.40	0.7	3,045	0.02%
2019/04/19	25	26.06	5	26.15	26.50	20	3,065	0.65%
2019/04/18	4	26.04	0	0.00	25.95	4	3,073	0.13%
2019/04/17	0	0.00	3	26.45	26.40	-3	3,068	-0.10%
2019/04/16	13	26.03	19	26.23	26.35	-6	3,068	-0.20%
2019/04/15	23	27.20	1	27.05	27.05	22	3,029	0.73%
2019/04/12	3	27.63	3	27.58	27.30	0	3,016	0.00%
2019/04/11	0	0.00	1	27.65	27.65	-1	3,012	-0.03%
2019/04/10	4	27.64	7	27.62	27.60	-3	3,007	-0.10%
2019/04/09	6	27.72	1	27.60	27.80	5	3,003	0.17%
2019/04/08	14.1	27.55	2	27.40	27.40	12.1	2,986	0.41%
2019/04/03	0.1	27.30	2	27.40	27.30	-1.9	2,986	-0.06%
2019/04/02	6	27.54	10	27.54	27.30	-4	2,980	-0.13%
2019/04/01	14	27.29	40	27.80	27.30	-26	2,993	-0.87%
2019/03/29	7	28.48	6	28.75	28.20	1	3,007	0.03%
2019/03/28	10	28.25	5	28.19	28.30	5	2,985	0.17%
2019/03/27	5	28.33	59.2	28.35	28.50	-54.2	2,985	-1.82%
2019/03/26	13	27.96	11	28.08	28.00	2	2,961	0.07%
2019/03/25	28	27.88	34	27.88	27.75	-6	2,971	-0.20%
2019/03/22	46	28.79	43	29.38	28.50	3	2,949	0.10%
2019/03/21	158	29.83	51	29.89	29.50	107	2,877	3.72%	大買/鉅額交易
2019/03/20	80	29.52	94	29.37	29.25	-14	2,735	-0.51%
2019/03/19	0	0.00	16	28.73	28.45	-16	2,623	-0.61%
2019/03/18	17	28.90	12	29.09	28.55	5	2,601	0.19%
2019/03/15	10	27.80	23	27.91	28.70	-13	2,579	-0.50%
2019/03/14	1	27.60	5	27.61	27.60	-4	2,546	-0.16%
2019/03/13	2	27.38	0	0.00	27.35	2	2,561	0.08%
2019/03/12	1	27.85	2	27.80	27.50	-1	2,570	-0.04%
2019/03/11	0	0.00	0.7	27.75	27.75	-0.7	2,571	-0.03%
2019/03/08	4	27.20	1	27.10	27.20	3	2,575	0.12%
2019/03/07	4	27.85	4	27.65	27.40	0	2,602	0.00%
2019/03/06	1	28.30	6	28.40	28.25	-5	2,584	-0.19%
2019/03/05	0.1	28.50	6	28.58	28.50	-5.9	2,580	-0.23%
2019/03/04	25	28.89	6	28.70	28.60	19	2,587	0.73%
2019/02/27	2	28.90	92	29.09	28.60	-90	2,611	-3.45%
2019/02/26	35	29.77	16	30.05	28.80	19	2,590	0.73%
2019/02/25	58.8	29.15	27	28.72	29.35	31.8	2,499	1.27%
2019/02/22	24	28.44	234	28.35	28.20	-210	2,414	-8.70%	大賣/鉅額交易
2019/02/21	64	29.04	33	28.97	28.95	31	2,371	1.31%
2019/02/20	19	28.77	108	28.88	28.95	-89	2,315	-3.84%	大賣/
2019/02/19	92	28.85	131.1	28.97	29.10	-39.1	2,203	-1.77%	大賣/
2019/02/18	115	26.58	38	26.59	26.70	77	1,946	3.96%	大買/
2019/02/15	87	25.26	103	25.49	26.15	-16	1,928	-0.83%	大賣/
2019/02/14	10	24.50	46	24.52	24.50	-36	1,725	-2.09%
2019/02/13	15	24.45	30	24.52	24.60	-15	1,714	-0.88%
2019/02/12	124	24.38	86	24.33	24.30	38	1,684	2.26%	大買/
2019/02/11	42	25.82	13	26.29	25.15	29	1,536	1.89%
2019/01/30	10	25.90	2.7	26.02	25.80	7.3	1,523	0.48%
2019/01/29	2	25.45	1	25.55	26.00	1	1,529	0.07%
2019/01/28	9	25.91	17	26.27	25.70	-8	1,539	-0.52%
2019/01/25	25	26.42	4	26.03	26.00	21	1,578	1.33%
2019/01/24	23	26.34	25	26.24	26.60	-2	1,550	-0.13%
2019/01/23	21	24.50	1	25.00	25.05	20	1,460	1.37%
2019/01/22	0	0.00	1	24.50	24.40	-1	1,465	-0.07%
2019/01/21	8	24.47	5.2	24.42	24.50	2.8	1,468	0.19%
2019/01/18	2	25.20	5	25.20	25.25	-3	1,464	-0.20%
2019/01/17	8	25.29	5.8	25.04	25.20	2.2	1,543	0.14%
2019/01/16	0	0.00	24	24.53	24.70	-24	1,521	-1.58%
2019/01/15	2	24.30	0	0.00	24.30	2	1,520	0.13%
2019/01/14	1	24.35	0	0.00	24.20	1	1,523	0.07%
2019/01/11	3	24.65	20	24.58	24.40	-17	1,529	-1.11%
2019/01/10	36	24.80	96	24.53	24.25	-60	1,525	-3.93%
2019/01/09	11	24.60	1	24.50	24.40	10	1,516	0.66%
2019/01/08	0	0.00	6	25.10	24.80	-6	1,519	-0.39%
2019/01/07	41	24.64	10	24.65	24.60	31	1,523	2.03%
2019/01/04	0	0.00	3	23.60	23.60	-3	1,553	-0.19%
2019/01/03	2	24.18	0	0.00	24.15	2	1,624	0.12%
2019/01/02	0	0.00	66	24.97	24.90	-66	1,640	-4.02%
2018/12/28	2.1	25.25	0	0.00	25.40	2.1	1,672	0.13%
2018/12/27	0	0.00	4	25.30	25.00	-4	1,763	-0.23%
2018/12/26	8	24.95	16	24.83	24.75	-8	1,799	-0.44%
2018/12/25	9	25.43	2	25.30	25.25	7	1,910	0.37%
2018/12/24	31	26.28	3	26.35	26.20	28	2,009	1.39%
2018/12/22	85	25.20	5	26.35	26.20	80	2,224	3.60%
2018/12/21	30	25.44	6	25.35	25.20	24	2,322	1.04%
2018/12/20	5	26.04	7	25.96	25.85	-2	2,715	-0.07%
2018/12/19	7	26.93	16	26.93	26.80	-9	2,986	-0.30%
2018/12/18	13	26.93	3	26.90	27.00	10	3,031	0.33%
2018/12/17	46	27.97	1	27.60	27.60	45	3,040	1.48%
2018/12/14	22	28.09	101	28.17	28.15	-79	3,055	-2.59%	大賣/
2018/12/13	29	29.06	5	29.04	28.35	24	3,106	0.77%
2018/12/12	44	27.78	6	27.60	28.30	38	3,101	1.23%
2018/12/11	9	27.35	0	0.00	27.25	9	3,088	0.29%
2018/12/10	36	27.35	7.7	27.55	27.40	28.3	3,095	0.91%
2018/12/07	0.6	27.80	8.2	28.04	27.80	-7.6	3,112	-0.24%
2018/12/06	23	28.15	24	28.17	27.55	-1	3,137	-0.03%
2018/12/05	10	28.65	10	28.68	28.85	0	3,123	0.00%
2018/12/04	2.2	29.10	9	29.27	29.10	-6.8	3,116	-0.22%
2018/12/03	13	29.02	6	29.04	29.15	7	3,118	0.22%
2018/11/30	44	28.94	53	29.00	28.85	-9	3,110	-0.29%
2018/11/29	15	30.12	40	29.89	29.90	-25	3,072	-0.81%
2018/11/28	4	30.08	6	30.10	29.95	-2	3,062	-0.07%
2018/11/27	23	30.03	7	29.90	29.90	16	3,056	0.52%
2018/11/26	39	29.78	65.4	30.62	30.30	-26.4	3,041	-0.87%
2018/11/23	0	0.00	7	32.30	32.00	-7	2,990	-0.23%
2018/11/22	6	33.20	5	33.31	32.65	1	2,980	0.03%
2018/11/21	1	33.35	15	33.17	33.05	-14	2,971	-0.47%
2018/11/20	4	33.20	27	33.00	33.00	-23	2,966	-0.78%
2018/11/19	9	32.94	3	32.85	32.85	6	2,981	0.20%
2018/11/16	7	32.94	22	33.01	32.85	-15	3,018	-0.50%
2018/11/15	3	33.15	13	33.32	33.20	-10	3,016	-0.33%
2018/11/14	15	34.26	12	34.22	33.65	3	2,998	0.10%
2018/11/13	3	32.20	3	31.95	32.50	0	2,910	0.00%
2018/11/12	11	32.48	1.4	32.39	32.35	9.6	2,919	0.33%
2018/11/08	0	0.00	8	32.65	32.50	-8	2,903	-0.28%
2018/11/07	4	32.59	3	32.70	32.60	1	2,903	0.03%
2018/11/06	4	32.53	1	33.00	32.00	3	2,893	0.10%
2018/11/05	15	32.92	2	33.23	32.55	13	2,876	0.45%
2018/11/02	16	33.12	17	32.99	32.95	-1	2,855	-0.04%
2018/11/01	2	32.15	1	32.10	32.05	1	2,796	0.04%
2018/10/31	11	32.16	4	32.15	32.20	7	2,793	0.25%
2018/10/30	29	31.99	30	32.33	31.90	-1	2,791	-0.04%
2018/10/29	29	31.57	2	31.40	31.70	27	2,769	0.97%
2018/10/26	6	31.56	2	31.58	31.40	4	2,769	0.14%
2018/10/25	47	32.77	70	32.69	31.30	-23	2,786	-0.83%
2018/10/24	4	31.60	7	31.36	31.85	-3	2,750	-0.11%
2018/10/23	0	0.00	5	32.02	31.70	-5	2,757	-0.18%
2018/10/22	12	32.22	0	0.00	32.20	12	2,809	0.43%
2018/10/19	8.2	31.90	0	0.00	32.15	8.2	2,876	0.28%
2018/10/18	11	32.25	7	32.06	32.05	4	2,966	0.13%
2018/10/17	0	0.00	18	31.71	31.35	-18	2,979	-0.60%
2018/10/16	0	0.00	20	31.64	31.30	-20	2,993	-0.67%
2018/10/12	10	31.76	33	31.37	32.20	-23	2,998	-0.77%
2018/10/11	50	31.57	48	31.66	31.50	2	2,980	0.07%
2018/10/09	25	34.93	39	34.90	34.95	-14	2,938	-0.48%
2018/10/08	59	35.46	13	35.22	35.30	46	2,986	1.54%
2018/10/05	6.1	35.24	22	36.00	35.10	-15.9	3,037	-0.52%
2018/10/04	19	38.11	20	37.62	37.75	-1	2,988	-0.03%
2018/10/03	37	38.29	17	39.41	38.10	20	2,958	0.68%
2018/10/02	50	40.05	74.4	40.20	40.05	-24.4	2,852	-0.86%
2018/10/01	95	41.64	128	41.36	41.60	-33	2,765	-1.19%	大賣/
2018/09/28	40	41.28	36	41.12	39.80	4	2,552	0.16%
2018/09/27	150.4	41.86	137.1	41.99	42.70	13.3	2,425	0.55%	大買/大賣/
2018/09/26	225	40.08	189.8	40.49	41.15	35.2	2,053	1.71%	大買/大賣/
2018/09/25	31	35.37	31.4	36.61	37.45	-0.4	1,803	-0.02%
2018/09/21	0	0.00	2	34.40	34.05	-2	1,777	-0.11%
2018/09/20	5	34.54	9	34.69	34.70	-4	1,790	-0.22%
2018/09/19	26	34.48	23	34.63	34.15	3	1,866	0.16%
2018/09/18	1	33.20	0	0.00	33.00	1	1,875	0.05%
2018/09/17	15	32.72	1	33.20	32.90	14	2,090	0.67%
2018/09/14	0	0.00	4	33.21	33.00	-4	2,284	-0.18%
2018/09/13	3	34.62	1	34.65	33.60	2	2,305	0.09%
2018/09/12	1	34.05	7.2	33.86	33.75	-6.2	2,307	-0.27%
2018/09/11	18	32.55	1.9	32.83	32.80	16.1	2,298	0.70%
2018/09/10	8	32.89	4.4	32.92	32.95	3.6	2,334	0.15%
2018/09/07	42	34.44	36	33.73	33.55	6	2,352	0.26%
2018/09/06	2	34.18	1	34.15	34.05	1	2,370	0.04%
2018/09/04	1	34.70	0	0.00	35.30	1	2,495	0.04%
2018/09/03	1	35.55	0	0.00	34.50	1	2,529	0.04%
2018/08/31	1	36.25	1	36.05	35.30	0	2,545	0.00%
2018/08/30	14	36.89	11	36.47	36.50	3	2,583	0.12%
2018/08/29	0.7	36.45	3	36.48	36.45	-2.3	2,620	-0.09%
2018/08/28	2	37.03	0	0.00	36.85	2	2,667	0.07%
2018/08/27	7	36.99	3	37.30	37.15	4	2,790	0.14%
2018/08/24	8	37.78	11	37.89	37.30	-3	2,871	-0.10%
2018/08/23	9	38.38	10	38.69	38.20	-1	2,896	-0.03%
2018/08/22	4	36.26	7	36.14	36.20	-3	2,903	-0.10%
2018/08/21	9.3	36.37	3	36.00	36.10	6.3	2,937	0.22%
2018/08/20	4	36.33	2	35.65	37.10	2	3,081	0.06%
2018/08/17	6	35.02	1	35.20	35.25	5	3,129	0.16%
2018/08/16	14	32.39	49	32.73	32.85	-35	3,214	-1.09%
2018/08/15	13.6	33.39	3.4	33.47	33.15	10.2	3,272	0.31%
2018/08/14	22.4	34.32	0	0.00	34.15	22.4	3,339	0.67%
2018/08/13	12	36.54	3	35.75	35.10	9	3,416	0.26%
2018/08/10	1	37.15	1.4	37.16	37.05	-0.4	3,579	-0.01%
2018/08/09	0.3	37.30	5	37.20	37.30	-4.7	3,720	-0.13%
2018/08/08	6	37.35	5	37.42	37.35	1	3,908	0.03%
2018/08/07	16	37.39	11	37.85	37.85	5	4,066	0.12%
2018/08/06	19.2	37.31	5.1	37.30	37.30	14.1	4,265	0.33%
2018/08/03	5.2	38.03	7.1	37.91	37.95	-1.9	4,580	-0.04%
2018/08/02	4	37.85	4.7	37.76	37.75	-0.7	4,827	-0.02%
2018/08/01	8.1	39.29	28.3	39.20	38.65	-20.3	4,964	-0.41%
2018/07/31	16	41.84	12.2	41.61	41.10	3.7	5,096	0.07%
2018/07/30	13	40.75	5.4	40.75	40.75	7.6	5,153	0.15%
2018/07/18	51	15.71	1	15.70	15.60	50	5,229	0.96%
2018/07/17	34	15.95	28	16.05	15.85	6	5,248	0.11%
2018/07/16	15	16.50	52	16.67	16.55	-37	5,300	-0.70%
2018/07/13	118	15.24	22	15.22	15.50	96	5,436	1.77%	大買/
2018/07/12	39	15.15	0	0.00	15.15	39	5,518	0.71%
2018/07/11	6	15.13	18	15.34	15.15	-12	5,621	-0.21%
2018/07/10	21	15.39	1	15.40	15.45	20	5,750	0.35%
2018/07/09	7	15.24	18	15.42	15.30	-11	6,005	-0.18%
2018/07/06	23	15.26	17	15.13	15.45	6	6,457	0.09%
2018/07/05	125	15.81	18	15.29	15.20	107	7,094	1.51%	大買/鉅額交易
2018/07/04	171	16.33	31	16.51	16.10	140	7,627	1.84%	大買/鉅額交易
2018/07/03	61	17.09	16	17.29	17.00	45	7,720	0.58%
2018/07/02	8	17.78	0	0.00	17.75	8	7,924	0.10%
2018/06/29	3	17.93	7	17.89	17.85	-4	8,066	-0.05%
2018/06/28	47	17.89	35	17.92	17.75	12	8,279	0.14%
2018/06/27	31	18.13	3	18.25	18.05	28	8,685	0.32%
2018/06/26	72	17.68	12	17.80	17.65	60	9,058	0.66%
2018/06/25	25	18.13	18	18.23	18.15	7	9,292	0.08%
2018/06/22	31	18.48	8	18.53	18.40	23	9,531	0.24%
2018/06/21	15	18.99	6	19.08	18.90	9	9,520	0.09%
2018/06/20	5	19.06	25	19.22	19.10	-20	9,512	-0.21%
2018/06/19	25	19.80	54	19.82	19.35	-29	9,482	-0.31%
2018/06/15	42	19.36	8	19.21	19.10	34	9,398	0.36%
2018/06/14	91	19.95	69	20.12	19.70	22	9,338	0.24%
2018/06/13	13	19.49	92	19.09	19.70	-79	9,122	-0.87%
2018/06/12	171	17.99	2	18.00	17.95	169	8,940	1.89%	大買/鉅額交易
2018/06/11	21	18.10	3	18.28	18.15	18	8,918	0.20%
2018/06/08	9	18.15	0	0.00	18.10	9	8,919	0.10%
2018/06/07	19	18.23	0	0.00	18.30	19	8,910	0.21%
2018/06/06	9	18.47	14	18.76	18.40	-5	8,919	-0.06%
2018/06/05	10	18.66	15	18.55	18.50	-5	8,900	-0.06%
2018/06/04	56	19.05	17	18.97	18.85	39	8,870	0.44%
2018/06/01	68	18.41	13	18.67	18.90	55	8,831	0.62%
2018/05/31	18	18.39	2	18.60	18.20	16	8,761	0.18%
2018/05/30	7	18.51	9	18.63	18.50	-2	8,779	-0.02%
2018/05/29	11	18.55	19	18.74	18.45	-8	8,778	-0.09%
2018/05/28	21	18.38	8	18.54	18.25	13	8,746	0.15%
2018/05/25	29	18.81	9	18.83	18.70	20	8,721	0.23%
2018/05/24	19	17.99	43	18.99	19.30	-24	8,710	-0.28%
2018/05/23	13	18.33	59	18.38	18.05	-46	8,637	-0.53%
2018/05/22	43	19.00	3	19.00	18.95	40	8,568	0.47%
2018/05/21	9	19.23	51	19.21	19.10	-42	8,536	-0.49%
2018/05/18	15	19.14	11	19.34	19.50	4	8,493	0.05%
2018/05/17	78	19.50	15	19.42	19.15	63	8,462	0.74%
2018/05/16	142	20.38	48	20.45	20.30	94	8,321	1.13%	大買/
2018/05/15	4	20.86	78	21.01	20.85	-74	8,292	-0.89%
2018/05/14	30	20.28	29	20.39	20.30	1	8,277	0.01%
2018/05/11	24	20.83	23	21.16	20.70	1	8,260	0.01%
2018/05/10	31	21.09	5	21.19	20.90	26	8,217	0.32%
2018/05/09	106	21.62	213	20.57	21.50	-107	8,186	-1.31%	大買/大賣/鉅額交易
2018/05/08	45	21.22	154	20.94	20.90	-109	8,040	-1.36%	大賣/鉅額交易
2018/05/07	355	21.67	51	21.32	22.00	304	7,918	3.84%	大買/鉅額交易
2018/05/04	47	20.52	27	20.45	20.05	20	7,744	0.26%
2018/05/03	40	21.85	404	21.56	21.40	-364	7,599	-4.79%	大賣/鉅額交易
2018/05/02	400	24.80	276	24.49	23.70	124	7,419	1.67%	大買/大賣/鉅額交易
2018/04/30	327	23.79	46	23.82	24.20	281	7,147	3.93%	大買/鉅額交易
2018/04/27	34.1	21.73	73	20.79	22.00	-38.9	6,924	-0.56%
2018/04/26	66	23.10	10	22.97	21.45	56	6,817	0.82%
2018/04/25	15	23.39	298	23.48	23.80	-283	6,690	-4.23%	大賣/鉅額交易
2018/04/24	18	24.29	33	23.98	24.00	-15	6,694	-0.22%
2018/04/23	21	25.15	24	25.09	25.10	-3	6,860	-0.04%
2018/04/20	61	25.75	70	25.54	25.40	-9	6,824	-0.13%
2018/04/19	113	26.55	70	26.26	25.90	43	6,738	0.64%	大買/
2018/04/18	8	24.63	21	24.71	24.80	-13	6,566	-0.20%
2018/04/17	5	24.13	11	24.18	24.05	-6	6,658	-0.09%
2018/04/16	16	24.18	31.3	24.10	24.30	-15.3	6,680	-0.23%
2018/04/13	71.1	25.53	60	25.61	25.50	11.1	6,977	0.16%
2018/04/12	128	25.90	48	25.74	26.40	80	6,854	1.17%	大買/
2018/04/11	104	24.23	332	23.91	26.05	-228	6,572	-3.47%	大買/大賣/鉅額交易
2018/04/10	157	23.59	74	23.56	23.70	83	5,896	1.41%	大買/
2018/04/09	36	22.10	12.2	22.10	22.10	23.9	5,290	0.45%
2018/04/03	23	18.87	58	18.86	20.10	-35	5,118	-0.68%
2018/04/02	41	18.49	33	18.49	18.40	8	4,878	0.16%
2018/03/31	58	18.60	73	18.59	18.60	-15	4,723	-0.32%
2018/03/30	141	18.31	71	18.10	18.35	70	4,498	1.56%	大買/
2018/03/29	370	16.54	42	17.16	17.70	328	4,080	8.04%	大買/鉅額交易
2018/03/28	77	15.99	91	16.11	16.20	-14	3,675	-0.38%
2018/03/27	73	15.70	32	15.19	15.80	41	3,398	1.21%
2018/03/26	219	14.39	0	0.00	14.40	219	3,143	6.97%	大買/鉅額交易
2018/03/23	64	14.10	0	0.00	14.30	64	3,129	2.04%
2018/03/22	6	14.40	16	14.40	14.30	-10	3,114	-0.32%
2018/03/21	2	14.30	0	0.00	14.30	2	3,114	0.06%
2018/03/20	0	0.00	4	14.30	14.30	-4	3,107	-0.13%
2018/03/16	242	14.44	4	14.35	14.20	238	3,104	7.67%	大買/鉅額交易
2018/03/15	69	14.40	0	0.00	14.40	69	3,095	2.23%
2018/03/14	69	14.42	6	14.16	14.25	63	3,092	2.04%
2018/03/13	70	14.24	2	14.15	14.20	68	3,078	2.21%
2018/03/12	5	14.55	16	14.29	14.20	-11	3,072	-0.36%
2018/03/09	69	13.86	8	13.75	13.80	61	3,026	2.02%
2018/03/08	42	13.95	6	13.82	13.80	36	3,027	1.19%
2018/03/07	71	14.13	20	14.16	13.90	51	3,028	1.68%
2018/03/06	20	14.34	28	14.27	14.25	-8	3,016	-0.27%
2018/03/05	15	14.33	33	14.24	14.35	-18	3,012	-0.60%
2018/03/02	5	14.00	7	14.03	13.95	-2	2,966	-0.07%
2018/03/01	0	0.00	18	13.92	13.90	-18	2,966	-0.61%
2018/02/27	1	13.80	0	0.00	13.75	1	2,994	0.03%
2018/02/26	6	14.03	21.3	13.92	13.90	-15.3	2,997	-0.51%
2018/02/23	10	13.34	0	0.00	14.00	10	3,000	0.33%
2018/02/22	3	13.35	1	13.20	13.05	2	2,968	0.07%
2018/02/21	12	13.28	0	0.00	13.40	12	2,967	0.40%
2018/02/12	11	13.05	0	0.00	13.00	11	2,973	0.37%
2018/02/09	5	12.99	0	0.00	13.00	5	2,969	0.17%
2018/02/08	11	13.28	0	0.00	13.25	11	2,973	0.37%
2018/02/07	1	13.35	7	13.35	13.45	-6	2,976	-0.20%
2018/02/06	30	12.66	8	12.75	12.80	22	2,951	0.75%
2018/02/05	11	13.79	0	0.00	13.75	11	2,897	0.38%
2018/02/02	13	14.18	3	14.48	14.20	10	2,894	0.35%
2018/02/01	1	14.55	22	14.62	14.60	-21	2,930	-0.72%
2018/01/31	6	14.33	6	14.17	14.30	0	2,909	0.00%
2018/01/30	30	14.03	0	0.00	13.95	30	2,988	1.00%
2018/01/29	35	14.22	0	0.00	14.10	35	3,116	1.12%
2018/01/26	4	14.06	0	0.00	14.10	4	3,131	0.13%
2018/01/25	2	14.13	7	14.07	14.10	-5	3,154	-0.16%
2018/01/24	8	14.11	5	14.30	14.00	3	3,150	0.10%
2018/01/23	3	14.20	11	14.33	14.50	-8	3,107	-0.26%
2018/01/22	9	14.48	0	0.00	14.30	9	3,099	0.29%
2018/01/19	2	14.50	9	14.75	14.55	-7	3,098	-0.23%
2018/01/18	23	14.67	15	14.89	14.80	8	3,062	0.26%
2018/01/17	14	14.89	44	15.16	15.25	-30	2,957	-1.01%
2018/01/16	2	13.98	14	14.07	13.95	-12	2,700	-0.44%
2018/01/15	0	0.00	2	13.93	13.70	-2	2,661	-0.08%
2018/01/12	38	14.01	7	13.91	13.80	31	2,617	1.18%
2018/01/11	28	13.77	8.3	14.10	13.85	19.7	2,561	0.77%
2018/01/10	22	14.85	20	14.98	14.75	2	2,356	0.08%
2018/01/09	72.6	15.05	45.1	15.04	15.25	27.5	2,210	1.25%
2018/01/08	11	13.73	20	13.53	13.90	-9	1,768	-0.51%
2018/01/05	27	12.23	28	12.49	12.65	-1	1,616	-0.06%
2018/01/04	0	0.00	8	11.50	11.50	-8	1,419	-0.56%
2018/01/02	1	11.40	0	0.00	11.45	1	1,450	0.07%