益登 (3048)-台新券商分點個股進出

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

益登

(3048)

可現股當沖

股價
31.80
漲跌
▲0.25
漲幅
+0.79%
成交量
1,087張
產業
上市電子通路類股
246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

益登 (3048)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
2024/12/03	9	31.72	88	31.63	31.80	-79	2,683	-2.94%
2024/12/02	31	31.78	23	31.72	31.55	8	2,737	0.29%
2024/11/29	5	31.94	11	31.91	32.70	-6	2,740	-0.22%
2024/11/28	5	32.35	4.1	31.99	32.20	0.9	2,789	0.03%
2024/11/27	2.2	32.64	6	32.63	32.50	-3.8	2,822	-0.13%
2024/11/26	0	0.00	15	33.10	33.55	-15	2,852	-0.53%
2024/11/25	2	33.20	6	33.43	33.50	-4	2,902	-0.14%
2024/11/22	7.1	32.76	2	33.00	32.65	5.1	2,937	0.17%
2024/11/21	2	32.75	3	32.65	32.70	-1	2,984	-0.03%
2024/11/20	4	33.24	1	33.00	33.10	3	3,040	0.10%
2024/11/19	25	33.40	16	33.33	33.50	9	3,102	0.29%
2024/11/18	24	33.16	2	32.85	32.80	22	3,227	0.68%
2024/11/15	225	33.81	55	33.76	34.10	170	3,347	5.08%	大買/鉅額交易
2024/11/14	59.6	33.05	98.4	32.88	32.70	-38.8	3,587	-1.08%
2024/11/13	1	36.35	2	36.58	36.30	-1	3,629	-0.03%
2024/11/12	6	36.33	2	36.70	36.60	4	3,792	0.11%
2024/11/11	1	36.95	0	0.00	36.95	1	3,939	0.03%
2024/11/08	0	0.00	5	37.74	37.30	-5	4,080	-0.12%
2024/11/07	3	37.85	7	37.98	37.75	-4	4,280	-0.09%
2024/11/06	3	37.47	5	37.27	37.35	-2	4,489	-0.04%
2024/11/05	16	37.56	7	37.36	37.30	9	4,611	0.20%
2024/11/04	13	37.67	2	37.90	37.55	11	4,747	0.23%
2024/11/01	2	37.85	5	38.10	38.80	-3	4,810	-0.06%
2024/10/30	21.3	37.88	22	37.73	37.50	-0.7	5,001	-0.01%
2024/10/29	2.1	38.26	0	0.00	38.25	2.1	5,035	0.04%
2024/10/28	14	39.02	2	39.33	39.15	12	5,051	0.24%
2024/10/25	35.1	39.38	4	39.74	39.35	31.1	5,094	0.61%
2024/10/24	26.3	40.06	13	39.87	39.80	13.3	5,151	0.26%
2024/10/23	30	40.93	4	40.98	40.80	26	5,181	0.50%
2024/10/22	17	40.72	28	40.89	41.00	-11	5,312	-0.21%
2024/10/21	38	40.18	44.1	40.94	40.90	-6.1	5,396	-0.11%
2024/10/18	10	39.64	13	39.60	39.45	-3	5,468	-0.05%
2024/10/17	11	39.95	9	39.91	40.15	2	5,558	0.04%
2024/10/16	3	39.72	15	39.28	39.70	-12	5,760	-0.21%
2024/10/15	10.5	39.87	8	39.69	39.40	2.5	5,856	0.04%
2024/10/14	22	39.29	132	39.03	39.70	-110	5,913	-1.86%	大賣/鉅額交易
2024/10/11	108.3	40.62	40.1	40.13	39.15	68.2	6,077	1.12%	大買/
2024/10/09	241.1	44.21	177.1	44.46	42.35	64	6,329	1.01%	大買/大賣/
2024/10/08	41.5	41.65	37	41.41	42.50	4.5	6,354	0.07%
2024/10/07	100.3	40.51	75	40.73	40.25	25.3	6,529	0.39%
2024/10/04	134	39.02	127	39.62	39.75	7	6,874	0.10%	大買/大賣/
2024/10/01	5	37.34	4.3	37.62	37.80	0.7	7,662	0.01%
2024/09/30	2	37.53	3	37.48	37.35	-1	7,817	-0.01%
2024/09/27	11	38.12	6	38.24	37.85	5	8,379	0.06%
2024/09/26	8.2	38.53	17	38.74	38.00	-8.8	8,572	-0.10%
2024/09/25	10.5	38.55	24.1	38.42	38.55	-13.6	8,938	-0.15%
2024/09/24	26	36.71	28	36.91	37.40	-2	9,258	-0.02%
2024/09/23	62	37.38	53	37.05	36.70	9	9,298	0.10%
2024/09/20	15	40.12	6	40.10	39.95	9	9,358	0.10%
2024/09/19	1	39.50	24	39.54	39.80	-23	9,436	-0.24%
2024/09/18	7	39.10	2	39.25	38.85	5	9,617	0.05%
2024/09/16	10	39.52	5	40.03	39.40	5	9,896	0.05%
2024/09/13	3	40.32	2	40.48	39.85	1	10,331	0.01%
2024/09/12	2	40.35	15	40.37	40.10	-13	11,346	-0.11%
2024/09/11	1	38.90	9.3	39.06	38.90	-8.3	11,758	-0.07%
2024/09/10	14.4	39.32	4	39.53	39.00	10.4	12,134	0.09%
2024/09/09	16.2	39.94	40.1	39.96	39.80	-23.9	13,351	-0.18%
2024/09/06	5	40.68	2.7	41.16	40.45	2.3	13,743	0.02%
2024/09/05	5	41.44	9.1	41.53	40.85	-4.1	14,030	-0.03%
2024/09/04	25.7	40.89	16.9	41.05	40.75	8.8	14,129	0.06%
2024/09/03	22.1	43.81	22.2	44.42	43.40	-0.1	14,278	0.00%
2024/09/02	8.1	44.07	9	44.09	43.70	-0.9	14,512	-0.01%
2024/08/30	76.3	44.62	25	44.45	44.00	51.3	15,214	0.34%
2024/08/29	33.1	44.28	29	44.79	45.20	4.1	15,254	0.03%
2024/08/28	52	45.23	19	45.70	45.05	33	15,292	0.22%
2024/08/27	15.1	45.39	19.1	45.85	45.85	-4	15,405	-0.03%
2024/08/26	9.4	45.33	8.1	45.88	45.00	1.3	15,463	0.01%
2024/08/23	16	44.35	46	44.36	45.10	-30	15,767	-0.19%
2024/08/22	23.1	45.24	23.4	45.59	45.00	-0.2	15,755	0.00%
2024/08/21	28.1	46.35	27	46.51	46.15	1.1	15,692	0.01%
2024/08/20	105.5	47.21	86	47.33	46.75	19.5	15,627	0.12%	大買/
2024/08/19	42.1	47.09	41.1	47.05	47.05	1	15,494	0.01%
2024/08/16	191.1	47.01	304	46.91	46.50	-112.9	15,361	-0.73%	大買/大賣/鉅額交易
2024/08/15	49.2	45.27	45.3	45.19	45.50	3.8	15,070	0.03%
2024/08/14	198.7	45.24	265.4	44.61	44.10	-66.7	14,912	-0.45%	大買/大賣/
2024/08/13	57.4	46.07	58.3	46.03	46.25	-0.8	14,743	-0.01%
2024/08/12	110.5	45.66	79.1	45.69	45.85	31.4	14,587	0.22%	大買/
2024/08/09	100.2	44.58	88	45.46	44.10	12.2	14,438	0.08%
2024/08/08	168.2	43.32	145.2	43.15	43.15	23	14,229	0.16%	大買/大賣/
2024/08/07	26	41.45	33	41.54	42.15	-7	14,025	-0.05%
2024/08/06	97	38.03	102.5	38.31	38.35	-5.5	13,890	-0.04%	大賣/
2024/08/05	39.6	40.59	46	40.94	40.35	-6.4	13,743	-0.05%
2024/08/02	88	45.89	45	45.70	44.80	43	13,661	0.31%
2024/08/01	9	44.52	15	46.72	46.85	-6	13,454	-0.04%
2024/07/31	24	43.11	19	43.16	42.60	5	13,405	0.04%
2024/07/30	9	42.38	21	41.99	43.30	-12	13,377	-0.09%
2024/07/29	36.4	43.84	41	43.50	43.10	-4.7	13,319	-0.03%
2024/07/26	12.5	44.62	15.3	44.69	45.00	-2.8	13,242	-0.02%
2024/07/23	84.5	47.05	76	46.84	46.00	8.6	13,180	0.07%
2024/07/22	14.1	46.38	28	45.63	45.35	-13.9	13,024	-0.11%
2024/07/19	66.8	47.48	54.2	47.81	47.20	12.6	12,907	0.10%
2024/07/18	151.1	48.44	124.2	48.30	48.10	26.9	12,785	0.21%	大買/大賣/
2024/07/17	115.8	50.43	92.4	50.71	50.00	23.4	12,670	0.18%	大買/
2024/07/16	204	48.74	189.2	48.89	49.95	14.9	12,438	0.12%	大買/大賣/
2024/07/15	93.2	49.28	88.1	49.08	48.80	5.1	12,317	0.04%
2024/07/12	75.8	50.32	83.6	50.42	49.85	-7.8	12,220	-0.06%
2024/07/11	209.3	51.44	991	51.84	50.10	-781.7	12,017	-6.50%	大買/大賣/鉅額交易
2024/07/10	972.4	51.40	156	50.48	51.90	816.5	11,659	7.00%	大買/大賣/鉅額交易
2024/07/09	66.1	47.21	126.5	47.05	47.20	-60.4	11,230	-0.54%	大賣/
2024/07/08	275.8	50.34	267.1	49.32	49.85	8.7	10,952	0.08%	大買/大賣/
2024/07/05	582.8	53.10	351.6	52.86	52.50	231.2	10,441	2.21%	大買/大賣/鉅額交易
2024/07/04	43	48.97	25.5	49.60	49.70	17.5	9,455	0.18%
2024/07/03	260.1	43.30	295.9	43.47	45.20	-35.8	9,288	-0.39%	大買/大賣/
2024/07/02	142.1	41.48	333	41.63	41.10	-190.9	8,717	-2.19%	大買/大賣/鉅額交易
2024/07/01	359.5	41.64	265.8	41.65	41.65	93.7	8,503	1.10%	大買/大賣/
2024/06/28	260.4	40.51	250.3	40.84	40.20	10.2	8,105	0.13%	大買/大賣/
2024/06/27	45.1	39.06	65	39.19	38.60	-19.9	7,744	-0.26%
2024/06/26	120	39.69	87.3	39.65	39.60	32.7	7,647	0.43%	大買/
2024/06/25	32.3	38.38	61	38.50	38.50	-28.7	7,464	-0.38%
2024/06/24	136.7	39.54	133	39.28	38.95	3.7	7,364	0.05%	大買/大賣/
2024/06/21	185	41.18	178.1	41.14	41.10	6.9	7,166	0.10%	大買/大賣/
2024/06/20	336.9	40.82	228.5	40.60	41.80	108.4	6,876	1.58%	大買/大賣/鉅額交易
2024/06/19	552.7	40.92	703	41.40	40.00	-150.3	6,421	-2.34%	大買/大賣/鉅額交易
2024/06/18	412	38.92	323.4	38.78	39.15	88.6	5,391	1.64%	大買/大賣/
2024/06/17	219.4	37.28	220.4	37.38	37.90	-1	4,951	-0.02%	大買/大賣/
2024/06/14	1,151.7	38.47	1,011.9	38.49	37.50	139.8	4,561	3.06%	大買/大賣/鉅額交易
2024/06/13	196	35.33	219.2	36.04	36.75	-23.2	3,302	-0.70%	大買/大賣/
2024/06/12	92	32.11	203.3	32.90	33.45	-111.3	2,882	-3.86%	大賣/鉅額交易
2024/06/11	75.2	31.68	180.5	30.70	30.45	-105.4	2,576	-4.09%	大賣/鉅額交易
2024/06/07	190.4	32.77	61.8	32.75	32.30	128.6	2,439	5.27%	大買/鉅額交易
2024/06/06	121.9	35.45	118.2	35.27	34.45	3.7	2,235	0.16%	大買/大賣/
2024/06/05	435.1	35.83	528.2	35.55	34.65	-93.1	1,936	-4.81%	大買/大賣/
2024/06/04	24	38.15	61.6	38.15	38.15	-37.6	1,215	-3.09%
2024/06/03	15	34.70	27	34.70	34.70	-12	1,124	-1.07%
2024/05/31	12	31.18	23.4	31.15	31.55	-11.4	1,049	-1.09%
2024/05/30	110	28.40	15	28.25	28.70	95	903	10.52%	大買/
2024/05/29	112.6	29.01	115.1	29.03	28.55	-2.5	797	-0.31%	大買/大賣/
2024/05/28	36	26.68	26	26.49	26.65	10	454	2.20%
2024/05/27	0.4	25.05	0	0.00	25.15	0.4	408	0.10%
2024/05/24	0.1	25.05	27	25.03	25.20	-26.9	411	-6.54%
2024/05/23	0	0.00	12	24.95	24.85	-12	412	-2.91%
2024/05/22	4	25.10	3	25.10	25.10	1	415	0.24%
2024/05/21	24	24.93	4	24.90	25.15	20	418	4.78%
2024/05/20	15	24.78	0	0.00	24.75	15	421	3.56%
2024/05/17	20	24.82	1	24.80	24.75	19	462	4.10%
2024/05/16	1	24.65	23	24.63	24.65	-22	478	-4.59%
2024/05/15	1	24.55	0	0.00	24.50	1	479	0.21%
2024/05/14	0	0.00	2	24.50	24.55	-2	483	-0.41%
2024/05/13	34	24.56	0.1	24.45	24.50	33.9	478	7.08%
2024/05/10	6	23.45	0	0.00	23.50	6	464	1.29%
2024/05/09	3	23.45	0	0.00	23.45	3	484	0.62%
2024/05/08	1	23.50	11	23.50	23.50	-10	516	-1.94%
2024/05/07	2	23.65	1	23.60	23.65	1	516	0.19%
2024/05/06	4	23.68	0	0.00	23.65	4	510	0.78%
2024/05/03	6	23.66	1.1	23.57	23.50	4.9	506	0.97%
2024/05/02	1	23.60	2.1	23.55	23.60	-1.1	504	-0.22%
2024/04/30	0	0.00	1	23.40	23.35	-1	502	-0.20%
2024/04/29	28	23.20	0	0.00	23.20	28	497	5.62%
2024/04/26	2	23.10	0	0.00	23.10	2	495	0.40%
2024/04/25	1	23.20	5	23.10	23.20	-4	495	-0.81%
2024/04/24	0	23.15	0	23.13	23.00	0	493	0.00%
2024/04/22	1	22.85	0	0.00	22.80	1	496	0.20%
2024/04/19	5.1	22.90	1	22.90	22.80	4.1	495	0.83%
2024/04/18	1	23.05	1	23.25	23.20	0	489	0.00%
2024/04/17	2.2	23.17	0	0.00	23.20	2.2	490	0.45%
2024/04/16	6.2	23.14	0	0.00	23.00	6.2	491	1.26%
2024/04/15	0	23.75	0	0.00	23.50	0	487	0.00%
2024/04/12	10	23.70	10	23.85	23.85	0	484	0.00%
2024/04/11	3	23.58	0	0.00	23.70	3	475	0.63%
2024/04/10	11	23.60	0	0.00	23.65	11	472	2.33%
2024/04/09	5	23.35	0	0.00	23.40	5	470	1.06%
2024/04/03	24	23.49	0	0.00	23.50	24	463	5.18%
2024/04/02	94	23.66	2	23.55	23.70	92	461	19.94%
2024/03/29	5	23.53	0	0.00	23.55	5	457	1.09%
2024/03/28	5	23.58	3	23.58	23.50	2	455	0.44%
2024/03/27	18	23.82	0	0.00	23.65	18	454	3.96%
2024/03/26	0	0.00	10	23.70	23.65	-10	455	-2.20%
2024/03/25	0	0.00	2	23.95	24.05	-2	451	-0.44%
2024/03/22	10	23.70	2	23.65	23.80	8	449	1.78%
2024/03/21	1	23.90	1	23.95	23.95	0	451	0.00%
2024/03/18	0.3	23.45	5	23.54	23.70	-4.7	458	-1.02%
2024/03/15	7	23.94	0	0.00	23.60	7	461	1.52%
2024/03/14	6	24.10	0	0.00	23.90	6	458	1.31%
2024/03/13	4	24.06	3	24.25	24.15	1	453	0.22%
2024/03/12	0	24.50	0	0.00	24.50	0	446	0.00%
2024/03/11	0	24.35	82	24.26	24.30	-82	444	-18.46%
2024/03/08	3.7	24.71	15	24.77	24.65	-11.3	441	-2.56%
2024/03/07	0	24.95	4.2	25.00	24.95	-4.2	436	-0.96%
2024/03/06	1	25.20	8	25.12	25.20	-7	436	-1.60%
2024/03/05	3	25.40	1	25.40	25.35	2	430	0.47%
2024/03/04	6	26.06	8.5	25.90	25.75	-2.5	428	-0.57%
2024/03/01	9	25.70	2	25.70	25.80	7	424	1.65%
2024/02/29	4.2	25.74	2	25.60	25.75	2.1	421	0.50%
2024/02/27	1	25.60	3	25.42	25.60	-2	420	-0.47%
2024/02/26	0	0.00	7.2	25.72	25.65	-7.2	413	-1.74%
2024/02/23	2	25.80	3	25.88	25.75	-1	411	-0.24%
2024/02/22	1.1	25.65	0	0.00	25.75	1.1	405	0.27%
2024/02/21	3	25.60	0	0.00	25.80	3	397	0.76%
2024/02/20	100.6	26.20	21	26.16	26.10	79.6	389	20.46%
2024/02/19	6.2	25.37	9	25.27	25.50	-2.8	348	-0.80%
2024/02/16	0	0.00	2	24.80	24.80	-2	336	-0.59%
2024/02/15	0.1	24.70	5	24.70	24.70	-4.9	336	-1.45%
2024/02/05	0.1	24.45	0.2	24.25	24.30	-0.1	338	-0.03%
2024/02/02	0.2	24.70	1	24.50	24.50	-0.8	339	-0.24%
2024/02/01	5.2	24.65	3	24.67	24.70	2.2	342	0.64%
2024/01/31	23	24.51	18	24.72	24.50	5	322	1.55%
2024/01/30	0.2	23.70	0	0.00	23.55	0.2	290	0.07%
2024/01/29	2	23.68	0	0.00	23.60	2	293	0.68%
2024/01/26	2	23.60	0	0.00	23.75	2	295	0.68%
2024/01/23	2	23.50	0	0.00	23.70	2	298	0.67%
2024/01/22	2	23.50	0	0.00	23.40	2	297	0.67%
2024/01/19	1	23.20	0	0.00	23.25	1	300	0.33%
2024/01/18	0	23.50	0	0.00	23.30	0	304	0.00%
2024/01/15	0	23.85	0	0.00	23.70	0	341	0.00%
2024/01/12	2	23.75	11	23.65	23.70	-9	342	-2.63%
2024/01/11	2	23.78	0	0.00	23.75	2	344	0.58%
2024/01/10	2	23.75	0	0.00	23.75	2	411	0.49%
2024/01/09	1	24.05	0	0.00	23.95	1	409	0.24%
2024/01/08	1	24.20	0	0.00	24.20	1	409	0.24%
2024/01/05	3	24.42	0	0.00	24.40	3	409	0.73%
2024/01/04	0	24.60	0	0.00	24.50	0	413	0.00%
2024/01/03	1	24.55	2	24.55	24.50	-1	416	-0.24%
2023/12/28	0	0.00	1	24.65	24.70	-1	417	-0.24%
2023/12/25	0	24.85	0	0.00	24.45	0	419	0.00%
2023/12/22	1	24.35	13	24.40	24.45	-12	419	-2.86%
2023/12/21	2	24.40	0	0.00	24.45	2	418	0.48%
2023/12/20	2	24.50	0	0.00	24.50	2	416	0.48%
2023/12/15	2	25.10	73	25.05	25.20	-71	406	-17.45%
2023/12/14	6	25.25	1	25.20	25.15	5	402	1.24%
2023/12/13	10	24.70	0	0.00	24.85	10	394	2.53%
2023/12/12	0	0.00	145	24.49	24.60	-145	386	-37.56%	大賣/鉅額交易
2023/12/11	0	0.00	23	24.55	24.55	-23	380	-6.04%
2023/12/05	0	0.00	1	24.35	24.25	-1	375	-0.27%
2023/12/01	4	24.80	4.1	24.74	24.85	-0.1	372	-0.03%
2023/11/30	5	24.35	0	0.00	24.45	5	368	1.36%
2023/11/29	0	0.00	1	24.40	24.45	-1	371	-0.27%
2023/11/28	0	0.00	10.1	24.35	24.35	-10.1	367	-2.75%
2023/11/27	1	24.20	0	0.00	24.10	1	365	0.27%
2023/11/24	0	0.00	1	24.20	24.00	-1	367	-0.27%
2023/11/20	1	24.05	15	24.07	24.10	-14	362	-3.86%
2023/11/17	0	0.00	22	24.15	24.20	-22	361	-6.09%
2023/11/16	3	23.95	0	0.00	23.95	3	359	0.83%
2023/11/15	94	23.95	3	23.95	24.00	91	357	25.43%
2023/11/14	3	23.60	0	0.00	23.65	3	361	0.83%
2023/11/13	77	24.19	22	24.11	24.15	55	360	15.26%
2023/11/10	77	23.80	0	0.00	23.85	77	358	21.49%
2023/11/09	28	23.84	0.1	24.00	23.75	27.9	364	7.65%
2023/11/08	0	0.00	3	23.50	23.30	-3	386	-0.78%
2023/11/06	0	23.10	1	23.20	23.00	-1	390	-0.26%
2023/11/03	0.8	23.00	0	0.00	23.00	0.8	388	0.19%
2023/11/02	2	23.00	0	23.05	23.00	2	387	0.52%
2023/10/25	1	24.20	1	24.60	24.00	0	388	0.00%
2023/10/24	5	24.25	11.1	24.36	24.25	-6.1	382	-1.59%
2023/10/19	1	22.30	0	0.00	22.75	1	364	0.27%
2023/10/18	22.3	22.18	1	22.20	22.40	21.3	370	5.74%
2023/10/16	1	22.95	0	0.00	22.90	1	323	0.31%
2023/10/13	0	23.61	0	23.55	23.15	0	347	0.00%
2023/10/12	0	0.00	1	23.25	23.30	-1	382	-0.26%
2023/10/06	1	23.30	0.2	23.45	23.35	0.8	400	0.21%
2023/10/05	0	0.00	0	23.45	23.35	0	404	0.00%
2023/10/04	1	23.20	0	0.00	23.30	1	410	0.24%
2023/10/03	0	23.60	1	23.60	23.55	-1	412	-0.24%
2023/10/02	0	0.00	1	23.25	23.30	-1	414	-0.24%
2023/09/27	1	22.95	0	0.00	22.90	1	433	0.23%
2023/09/26	4	23.09	1	23.05	23.05	3	436	0.69%
2023/09/25	0.1	23.30	0	0.00	23.35	0.1	440	0.02%
2023/09/19	0	23.90	1.1	23.80	23.80	-1.1	448	-0.24%
2023/09/15	0	0.00	1	23.65	23.80	-1	451	-0.22%
2023/09/14	0	0.00	2	23.63	23.60	-2	452	-0.44%
2023/09/07	0	0.00	1	23.65	23.65	-1	465	-0.21%
2023/09/06	1	23.45	0	0.00	23.60	1	465	0.21%
2023/09/05	0	0.00	1	23.35	23.40	-1	473	-0.21%
2023/09/04	11	23.39	0	0.00	23.25	11	473	2.32%
2023/09/01	0	0.00	0.2	23.20	23.20	-0.2	475	-0.04%
2023/08/31	1.1	23.05	1	23.05	23.10	0.1	478	0.02%
2023/08/30	1	23.05	0	0.00	23.00	1	485	0.21%
2023/08/29	0.1	22.70	0	0.00	22.80	0.1	495	0.01%
2023/08/24	2	22.90	1.5	22.85	22.90	0.5	512	0.09%
2023/08/23	2	23.00	0	0.00	22.90	2	519	0.38%
2023/08/21	1	23.00	0	0.00	23.10	1	563	0.18%
2023/08/18	21	23.99	21	23.96	23.40	0	563	0.00%
2023/08/17	13	22.88	1	22.80	22.80	12	555	2.16%
2023/08/16	4	22.24	0.1	22.43	22.35	3.9	550	0.71%
2023/08/15	6.1	22.67	0	0.00	22.70	6.1	550	1.11%
2023/08/14	14.1	23.14	18.4	23.11	22.80	-4.3	543	-0.78%
2023/08/11	1	24.95	0	0.00	25.05	1	518	0.19%
2023/08/10	0	0.00	10	25.10	25.15	-10	521	-1.92%
2023/08/09	3.5	25.26	0	0.00	25.20	3.5	542	0.64%
2023/08/07	0	0.00	1	25.45	25.60	-1	548	-0.18%
2023/08/04	0	0.00	1	25.40	25.35	-1	559	-0.18%
2023/08/02	2	25.23	0	0.00	25.25	2	558	0.36%
2023/08/01	9	25.42	1	25.30	25.40	8	558	1.43%
2023/07/31	30	25.80	0	0.00	25.55	30	559	5.36%
2023/07/28	2.1	25.50	0	0.00	25.60	2.1	558	0.38%
2023/07/27	2	25.50	14	25.23	25.45	-12	561	-2.14%
2023/07/26	5	25.15	1	25.15	25.10	4	562	0.71%
2023/07/25	0	0.00	3	25.17	25.25	-3	560	-0.53%
2023/07/24	11.1	25.19	1.4	25.27	25.20	9.6	559	1.72%
2023/07/21	4	25.50	0	0.00	25.65	4	560	0.71%
2023/07/20	11	25.92	3	25.92	25.90	8	576	1.39%
2023/07/19	11	26.21	4	26.21	26.20	7	575	1.22%
2023/07/18	14.1	26.14	1	26.15	26.10	13.1	617	2.13%
2023/07/17	6	27.77	5	27.75	27.60	1	599	0.17%
2023/07/14	2.1	27.75	4.5	27.78	27.80	-2.4	568	-0.42%
2023/07/13	1.1	27.86	0	0.00	27.80	1.1	567	0.19%
2023/07/12	0	0.00	3	28.00	28.00	-3	558	-0.54%
2023/07/11	3	28.12	0	0.00	28.15	3	560	0.53%
2023/07/10	1	28.35	1	28.30	28.10	0	564	0.00%
2023/07/07	2	28.25	2.1	28.40	28.25	-0.1	570	-0.02%
2023/07/06	0	28.80	4	28.60	28.55	-4	574	-0.70%
2023/07/05	6	28.48	5	28.45	28.65	1	571	0.18%
2023/07/04	5	28.38	8	28.45	28.40	-3	562	-0.53%
2023/07/03	8	28.29	2	28.30	28.30	6	563	1.06%
2023/06/30	0	0.00	1	28.05	28.20	-1	562	-0.18%
2023/06/29	0	0.00	1.1	28.05	28.05	-1.1	566	-0.19%
2023/06/28	0.8	28.05	0	0.00	28.00	0.8	568	0.14%
2023/06/27	2.5	28.08	0	0.00	28.05	2.5	575	0.43%
2023/06/26	0.1	28.15	3	28.20	28.15	-2.9	576	-0.50%
2023/06/20	1	28.10	2.1	28.15	28.15	-1.1	582	-0.19%
2023/06/19	4	28.04	3	28.13	28.15	1	586	0.17%
2023/06/16	3	28.35	2	28.35	28.30	1	588	0.17%
2023/06/15	8.1	28.40	1	28.40	28.45	7.1	587	1.21%
2023/06/14	0	0.00	2	28.40	28.35	-2	590	-0.34%
2023/06/13	1	28.20	0.1	28.25	28.25	0.9	616	0.15%
2023/06/12	0.1	28.10	2	28.10	28.10	-2	616	-0.32%
2023/06/09	0.2	28.07	0	0.00	28.05	0.2	619	0.02%
2023/06/08	3	28.23	3.3	28.25	28.20	-0.3	618	-0.04%
2023/06/07	4	28.34	0	0.00	28.30	4	627	0.64%
2023/06/06	0.2	28.33	0	0.00	28.45	0.2	628	0.03%
2023/06/05	0.1	28.30	0	0.00	28.45	0.1	630	0.02%
2023/06/02	4	28.15	0.1	28.40	28.30	3.9	633	0.62%
2023/06/01	0	0.00	36	28.15	28.15	-36	640	-5.62%
2023/05/31	2	28.05	12.1	28.06	28.15	-10.1	649	-1.55%
2023/05/30	4	28.08	0	0.00	28.05	4	647	0.62%
2023/05/29	0	0.00	18	28.10	28.15	-18	655	-2.74%
2023/05/26	2	27.90	10	28.28	27.85	-8	666	-1.20%
2023/05/25	12.1	27.79	24.2	27.81	28.00	-12.1	649	-1.86%
2023/05/24	6	27.10	52	27.12	27.15	-46	629	-7.31%
2023/05/23	2	26.95	3.1	27.02	27.10	-1.1	631	-0.17%
2023/05/22	0	0.00	1	27.10	27.10	-1	641	-0.16%
2023/05/19	5.5	26.91	13	26.88	26.85	-7.5	653	-1.15%
2023/05/18	8	27.09	1.1	27.15	27.15	6.9	647	1.06%
2023/05/17	20	26.86	3	26.90	27.15	17	648	2.62%
2023/05/16	0.4	26.75	11	26.74	26.70	-10.6	645	-1.64%
2023/05/15	18.2	26.41	4	26.66	26.75	14.2	640	2.22%
2023/05/12	1	27.10	4.8	27.15	27.20	-3.8	621	-0.61%
2023/05/11	0	0.00	13	27.13	27.10	-13	624	-2.08%
2023/05/10	7	27.24	0	0.00	27.30	7	628	1.11%
2023/05/09	1	27.55	5	27.61	27.50	-4	621	-0.64%
2023/05/08	4	27.75	2	27.80	27.70	2	627	0.32%
2023/05/05	8	27.78	2	27.80	27.80	6	640	0.94%
2023/05/04	3	27.80	2.1	27.81	27.80	0.9	649	0.14%
2023/05/03	3	27.75	2.1	27.90	27.85	0.9	651	0.14%
2023/05/02	24	27.81	1	27.80	27.80	23	653	3.52%
2023/04/28	5	27.60	0	0.00	27.65	5	652	0.77%
2023/04/27	4	27.49	5	27.50	27.55	-1	650	-0.15%
2023/04/26	7	27.20	0	0.00	27.55	7	655	1.07%
2023/04/25	17.5	27.71	5	27.60	27.45	12.5	647	1.92%
2023/04/24	9	28.19	52	28.22	28.25	-43	625	-6.87%
2023/04/21	15	28.83	38.2	28.56	28.50	-23.2	616	-3.76%
2023/04/20	1.2	28.70	0	0.00	28.70	1.2	567	0.21%
2023/04/19	6	28.68	0	0.00	28.65	6	559	1.07%
2023/04/18	6	28.79	6	28.77	28.75	0	556	0.00%
2023/04/17	2	28.55	0	0.00	28.55	2	547	0.37%
2023/04/14	2	28.48	0	0.00	28.50	2	543	0.37%
2023/04/13	5	28.48	6	28.43	28.45	-1	536	-0.19%
2023/04/12	3	28.62	1	28.70	28.60	2	527	0.38%
2023/04/11	0.4	28.70	0.1	28.90	28.70	0.3	520	0.06%
2023/04/10	0.2	28.85	6.6	28.56	28.60	-6.5	514	-1.25%
2023/04/07	0.1	28.85	0	0.00	28.65	0.1	512	0.02%
2023/04/06	34	28.58	0	0.00	28.55	34	510	6.65%
2023/03/31	1	28.55	0	0.00	28.55	1	509	0.20%
2023/03/30	43.2	28.51	3	28.58	28.60	40.2	506	7.94%
2023/03/29	2	28.18	6	28.34	28.30	-4	500	-0.80%
2023/03/28	4	28.41	0	0.00	28.30	4	509	0.79%
2023/03/27	8.1	28.63	2	28.73	28.65	6.1	506	1.20%
2023/03/24	1	28.55	4	28.60	28.60	-3	506	-0.59%
2023/03/23	0.1	28.65	0	0.00	28.55	0.1	503	0.02%
2023/03/22	0	0.00	1	28.45	28.50	-1	499	-0.20%
2023/03/21	3	28.12	1	28.20	28.35	2	497	0.40%
2023/03/20	7.1	27.75	0	0.00	27.80	7.1	493	1.44%
2023/03/17	6	27.72	1	27.75	27.70	5	497	1.01%
2023/03/16	16.6	27.47	8.2	27.39	27.50	8.4	491	1.70%
2023/03/15	7	28.64	3	28.73	28.55	4	465	0.86%
2023/03/10	4.2	29.01	3	29.18	29.30	1.2	464	0.27%
2023/03/09	1	29.30	20	29.33	29.30	-19	461	-4.11%
2023/03/08	2	29.35	7	29.28	29.40	-5	456	-1.09%
2023/03/07	4	29.26	7	29.30	29.30	-3	452	-0.66%
2023/03/06	0	0.00	3	29.53	29.50	-3	445	-0.67%
2023/03/03	6	29.11	10.1	29.03	29.20	-4.1	427	-0.96%
2023/03/02	0	0.00	10	28.90	28.90	-10	413	-2.42%
2023/03/01	1	28.55	10	28.65	28.65	-9	405	-2.22%
2023/02/24	31	28.80	11	28.75	28.75	20	396	5.05%
2023/02/23	0	28.60	9	28.50	28.60	-9	377	-2.38%
2023/02/22	3	28.30	0	0.00	28.30	3	377	0.79%
2023/02/21	1	28.50	9	28.50	28.55	-8	378	-2.11%
2023/02/20	4	28.53	1	28.60	28.55	3	375	0.80%
2023/02/15	1	27.95	0	28.00	27.90	1	368	0.27%
2023/02/13	1	27.60	0	27.80	27.75	1	407	0.25%
2023/02/08	0	28.15	0	0.00	27.90	0	411	0.00%
2023/02/07	1	28.00	0	0.00	28.15	1	405	0.25%
2023/02/03	1	28.15	10	28.23	28.15	-9	400	-2.25%
2023/02/02	0	0.00	9	27.88	27.90	-9	385	-2.33%
2023/02/01	4	27.60	0.2	27.68	27.60	3.9	374	1.03%
2023/01/31	20	27.33	0.1	27.40	27.40	19.9	369	5.38%
2023/01/30	0	0.00	1.1	27.07	27.10	-1.1	367	-0.30%
2023/01/17	3	26.83	1.1	26.80	26.85	1.9	366	0.52%
2023/01/16	1	26.75	1.1	26.81	26.75	-0.1	368	-0.03%
2023/01/13	1	27.00	0	27.50	26.95	1	366	0.27%
2023/01/12	0	27.10	0	27.30	27.10	0	386	-0.01%
2023/01/11	0	27.20	2.1	27.06	27.10	-2.1	385	-0.55%
2023/01/09	0	0.00	0.4	27.10	27.10	-0.4	386	-0.11%
2023/01/06	0	27.45	0	0.00	26.90	0	388	0.00%
2023/01/05	1	26.85	0	0.00	26.95	1	394	0.25%
2022/12/30	2	26.85	0	0.00	26.85	2	408	0.49%
2022/12/27	0	0.00	5	27.05	27.05	-5	419	-1.19%
2022/12/23	2	26.95	0	0.00	26.95	2	425	0.47%
2022/12/22	0	0.00	1	27.25	27.20	-1	423	-0.24%
2022/12/21	1	27.20	12	27.10	27.10	-11	431	-2.55%
2022/12/20	5	27.08	20	27.03	27.00	-15	431	-3.47%
2022/12/19	7	27.49	3	27.60	27.45	4	430	0.93%
2022/12/16	1	27.65	0	0.00	27.70	1	428	0.23%
2022/12/15	0	0.00	3	27.85	27.90	-3	429	-0.70%
2022/12/14	1	27.75	0	0.00	27.70	1	431	0.23%
2022/12/13	2	27.70	0	0.00	27.70	2	431	0.46%
2022/12/12	1	27.65	0	0.00	27.75	1	431	0.23%
2022/12/09	7	27.71	0	0.00	27.65	7	432	1.62%
2022/12/08	0	0.00	0.3	27.80	27.80	-0.3	433	-0.07%
2022/12/07	3	27.92	0	28.05	27.80	3	436	0.68%
2022/12/06	4	28.25	10	28.30	28.15	-6	437	-1.37%
2022/12/05	0	0.00	4	28.73	28.65	-4	447	-0.89%
2022/12/02	5	28.47	1	28.40	28.50	4	442	0.90%
2022/12/01	1	28.25	2	28.30	28.30	-1	443	-0.23%
2022/11/29	0	0.00	0	27.80	27.90	0	452	0.00%
2022/11/28	0	0.00	5	27.77	27.80	-5	458	-1.09%
2022/11/24	2	27.98	4	27.99	28.00	-2	456	-0.44%
2022/11/23	0	0.00	0.4	28.05	27.95	-0.4	458	-0.09%
2022/11/22	0	0.00	1.3	27.97	27.95	-1.3	465	-0.27%
2022/11/21	0	0.00	2	27.98	27.95	-2	466	-0.43%
2022/11/18	0	28.10	0	0.00	27.95	0	469	0.00%
2022/11/17	0	0.00	1	28.15	28.10	-1	475	-0.21%
2022/11/16	0	27.90	0	0.00	27.80	0	469	0.00%
2022/11/15	1	27.80	0	0.00	27.85	1	468	0.21%
2022/11/14	0	0.00	7	27.73	27.80	-7	473	-1.48%
2022/11/11	1	27.95	10	27.90	27.70	-9	470	-1.91%
2022/11/10	0	0.00	9	27.79	27.85	-9	469	-1.92%
2022/11/09	28.3	27.99	51	27.94	27.85	-22.7	479	-4.73%
2022/11/08	3	29.22	1	29.40	29.15	2	511	0.39%
2022/11/07	3	28.82	5	28.75	28.80	-2	508	-0.39%
2022/11/04	3	28.45	1	28.40	28.45	2	509	0.39%
2022/11/03	2	28.40	0	0.00	28.40	2	507	0.39%
2022/11/02	0	0.00	1	28.20	28.20	-1	505	-0.20%
2022/11/01	0.1	27.65	0	0.00	27.60	0.1	502	0.01%
2022/10/31	0	0.00	25	27.34	27.20	-25	509	-4.91%
2022/10/27	0	0.00	4	27.50	27.50	-4	524	-0.76%
2022/10/18	0	0.00	1	27.50	27.50	-1	522	-0.19%
2022/10/17	2	27.25	4	27.01	27.35	-2	528	-0.38%
2022/10/14	3	27.55	0	0.00	27.80	3	529	0.57%
2022/10/11	2	27.50	1	27.50	27.50	1	536	0.19%
2022/10/07	1	28.60	3	28.45	28.30	-2	537	-0.37%
2022/10/06	0.7	28.50	0	0.00	28.55	0.7	543	0.12%
2022/10/05	2	28.50	22	28.30	28.30	-20	577	-3.46%
2022/10/03	1	27.65	0	0.00	27.70	1	627	0.16%
2022/09/29	10	27.45	0	0.00	27.20	10	665	1.50%
2022/09/27	0	0.00	1	27.50	27.85	-1	683	-0.15%
2022/09/26	4	27.56	0	0.00	27.40	4	703	0.57%
2022/09/23	1	28.15	3	28.00	28.20	-2	726	-0.28%
2022/09/22	0	0.00	1	27.80	28.15	-1	754	-0.13%
2022/09/19	0	0.00	1	28.50	28.45	-1	760	-0.13%
2022/09/15	0	29.10	8	29.08	29.00	-8	774	-1.03%
2022/09/14	1	28.45	0	0.00	28.95	1	781	0.13%
2022/09/13	4	29.03	0	0.00	28.90	4	788	0.51%
2022/09/12	8	28.90	0	0.00	29.00	8	805	0.99%
2022/09/07	4	27.58	9	27.60	27.65	-5	818	-0.61%
2022/09/05	7	28.25	6	28.11	28.25	1	826	0.12%
2022/09/02	1	28.75	0	0.00	28.70	1	831	0.12%
2022/09/01	2	28.85	0	0.00	28.95	2	849	0.24%
2022/08/31	1	29.15	0	0.00	29.20	1	852	0.12%
2022/08/30	2	28.90	0	0.00	29.05	2	859	0.23%
2022/08/29	4	28.88	6	28.90	28.85	-2	862	-0.23%
2022/08/26	0	29.70	1	29.70	29.60	-1	869	-0.11%
2022/08/25	3	29.48	0	0.00	29.50	3	890	0.34%
2022/08/24	3	29.55	18	29.45	29.55	-15	893	-1.68%
2022/08/23	2	29.85	0	0.00	29.85	2	897	0.22%
2022/08/22	1	30.10	3	30.10	30.05	-2	906	-0.22%
2022/08/19	2	30.25	10	30.25	30.30	-8	910	-0.88%
2022/08/18	5	29.94	0	0.00	30.00	5	912	0.55%
2022/08/17	4	29.78	7	29.76	29.75	-3	935	-0.32%
2022/08/16	5	29.97	0	0.00	29.95	5	930	0.54%
2022/08/15	21	30.54	19	30.35	30.40	2	927	0.22%
2022/08/12	0.1	29.65	1	29.60	29.85	-0.9	860	-0.10%
2022/08/11	2	29.45	9	29.45	29.60	-7	860	-0.81%
2022/08/10	2	29.30	0	0.00	29.25	2	867	0.23%
2022/08/09	0.4	29.20	0	0.00	29.20	0.4	874	0.05%
2022/08/08	3	28.80	0	0.00	29.20	3	880	0.34%
2022/08/05	2	29.03	7	29.11	29.10	-5	886	-0.56%
2022/08/04	5	28.40	0	0.00	28.50	5	899	0.56%
2022/08/03	2	28.90	12	28.83	28.70	-10	901	-1.11%
2022/08/01	0	0.00	0.1	29.45	29.75	-0.1	901	-0.01%
2022/07/29	2	29.45	13	29.38	29.45	-11	903	-1.22%
2022/07/27	2.1	28.67	0	0.00	28.90	2.1	903	0.23%
2022/07/26	0	0.00	1	28.85	28.90	-1	901	-0.11%
2022/07/25	1	29.15	0	0.00	29.15	1	903	0.11%
2022/07/22	1	28.90	0	0.00	29.10	1	903	0.11%
2022/07/21	2	28.43	0	0.00	28.65	2	913	0.22%
2022/07/20	8	28.73	2	28.75	28.50	6	919	0.65%
2022/07/19	12.2	28.21	0	0.00	28.35	12.2	938	1.30%
2022/07/18	3	27.67	10	27.78	27.95	-7	938	-0.75%
2022/07/15	25	27.27	1	27.25	27.30	24	937	2.56%
2022/07/14	12	27.33	6	27.41	27.45	6	936	0.64%
2022/07/13	12	27.53	5	27.68	27.55	7	937	0.75%
2022/07/12	11	30.74	1.1	30.76	30.65	9.9	911	1.09%
2022/07/11	6	31.28	2.1	31.46	31.45	3.9	882	0.44%
2022/07/08	23.3	31.27	2	31.20	31.00	21.3	866	2.46%
2022/07/07	2	30.10	0	0.00	30.45	2	850	0.24%
2022/07/06	4	30.16	0	0.00	30.15	4	844	0.47%
2022/07/04	5	30.40	2	30.25	30.10	3	847	0.35%
2022/07/01	14.1	31.31	3.1	31.10	30.60	11	866	1.27%
2022/06/30	13.5	32.94	2	32.95	32.30	11.5	897	1.28%
2022/06/28	2	34.18	2	34.10	34.10	0	894	0.00%
2022/06/27	1	34.40	0	0.00	34.40	1	915	0.11%
2022/06/24	1	33.95	1	34.30	34.05	0	929	0.00%
2022/06/22	1	34.00	0	0.00	33.70	1	956	0.10%
2022/06/21	3	33.97	5	34.20	34.45	-2	961	-0.21%
2022/06/20	5	34.11	0	0.00	33.65	5	1,012	0.49%
2022/06/17	0	34.85	1	34.60	34.90	-1	1,002	-0.10%
2022/06/16	4	35.23	1	36.10	35.00	3	1,016	0.30%
2022/06/15	4	36.01	10	35.90	35.85	-6	1,009	-0.59%
2022/06/14	5	35.87	4	35.71	35.95	1	1,019	0.10%
2022/06/13	3.2	36.01	0	0.00	36.10	3.2	1,032	0.31%
2022/06/10	4	36.21	3	36.22	36.30	1	1,042	0.10%
2022/06/09	0	0.00	2	35.95	36.05	-2	1,042	-0.19%
2022/06/08	1	35.95	0.3	36.10	36.05	0.7	1,066	0.07%
2022/06/07	5	35.90	4	36.00	35.95	1	1,096	0.09%
2022/06/06	5	35.93	11.1	35.86	35.95	-6.1	1,270	-0.48%
2022/06/02	7	35.59	4.7	35.60	35.80	2.3	1,325	0.17%
2022/06/01	2	35.15	0	0.00	35.20	2	1,350	0.15%
2022/05/31	5	35.03	2	35.03	35.05	3	1,381	0.22%
2022/05/30	13	35.11	0	0.00	35.25	13	1,403	0.93%
2022/05/26	1	35.15	0	0.00	34.95	1	1,610	0.06%
2022/05/25	18	35.34	17	35.42	35.15	1	1,692	0.06%
2022/05/23	14	34.80	16	35.00	35.00	-2	1,730	-0.12%
2022/05/20	6	34.61	0	0.00	34.60	6	1,735	0.35%
2022/05/19	10	34.56	0	0.00	34.60	10	1,760	0.57%
2022/05/18	7	35.21	8	35.23	35.15	-1	1,811	-0.06%
2022/05/17	0	0.00	75	34.68	34.85	-75	1,967	-3.81%
2022/05/16	1	34.30	114	34.37	34.30	-113	2,038	-5.54%	大賣/鉅額交易
2022/05/13	1	34.50	1	34.45	34.55	0	2,060	0.00%
2022/05/12	1	33.80	0.4	34.07	33.60	0.6	2,091	0.03%
2022/05/11	3	34.68	0	0.00	34.50	3	2,088	0.14%
2022/05/09	8	34.78	0	0.00	34.65	8	2,150	0.37%
2022/05/06	1	34.90	2	35.13	35.40	-1	2,173	-0.05%
2022/05/03	1	35.10	3	35.05	35.25	-2	2,195	-0.09%
2022/04/29	2.1	35.27	0	0.00	35.25	2.1	2,208	0.10%
2022/04/28	3	34.98	0	0.00	35.05	3	2,216	0.14%
2022/04/27	5	34.25	7.3	34.54	34.85	-2.3	2,217	-0.10%
2022/04/26	2.1	34.91	0	0.00	35.10	2.1	2,209	0.10%
2022/04/25	11.3	35.11	4	35.24	35.10	7.3	2,213	0.33%
2022/04/22	3	36.27	0	0.00	36.20	3	2,192	0.14%
2022/04/21	47	36.69	1	36.60	36.55	46	2,203	2.09%
2022/04/20	58	36.39	0	0.00	36.50	58	2,208	2.63%
2022/04/19	50	36.18	1	36.15	36.15	49	2,217	2.21%
2022/04/18	49	35.88	3	35.95	35.85	46	2,255	2.04%
2022/04/15	1.1	36.26	3	36.25	36.20	-1.9	2,273	-0.08%
2022/04/14	5	36.82	0	0.00	36.65	5	2,288	0.22%
2022/04/13	6	36.58	7	36.60	36.90	-1	2,290	-0.04%
2022/04/12	5	36.10	8.8	36.33	36.40	-3.8	2,286	-0.17%
2022/04/11	8	35.99	20	35.96	35.90	-12	2,277	-0.53%
2022/04/08	1	36.65	1	36.50	36.65	0	2,272	0.00%
2022/04/07	13	36.50	3	36.28	36.25	10	2,277	0.44%
2022/04/06	14	37.18	12.7	37.33	37.15	1.3	2,240	0.06%
2022/04/01	6	36.48	0	0.00	36.90	6	2,187	0.27%
2022/03/31	6	36.57	14	36.69	36.80	-8	2,184	-0.37%
2022/03/30	4.6	37.35	9	37.15	37.15	-4.4	2,166	-0.20%
2022/03/29	0	0.00	3.1	38.08	37.75	-3.1	2,148	-0.14%
2022/03/28	1.4	37.74	4	37.86	37.75	-2.6	2,136	-0.12%
2022/03/25	4.2	37.75	6	37.75	37.70	-1.8	2,124	-0.08%
2022/03/24	4.1	37.99	4	37.93	38.00	0.1	2,122	0.00%
2022/03/23	20	37.63	30.1	37.63	38.10	-10.1	2,113	-0.48%
2022/03/22	11	36.30	9	36.42	36.65	2	2,060	0.10%
2022/03/21	17	35.84	32	35.86	36.00	-15	2,050	-0.73%
2022/03/18	5	35.32	8	35.44	35.45	-3	2,033	-0.15%
2022/03/17	46	34.96	7	34.99	35.00	39	2,029	1.92%
2022/03/16	25.3	34.47	7	34.61	34.50	18.3	2,012	0.91%
2022/03/15	7.1	34.96	1	34.80	34.80	6.1	1,997	0.31%
2022/03/14	0	35.30	1.1	35.15	35.30	-1.1	1,983	-0.06%
2022/03/11	9	35.05	1.1	35.11	35.00	7.9	1,967	0.40%
2022/03/10	18.3	35.93	35.3	35.90	35.65	-17	1,939	-0.88%
2022/03/09	81.1	35.53	122.3	35.73	35.90	-41.2	1,909	-2.16%	大賣/
2022/03/08	30.1	38.65	39	38.02	37.90	-8.9	1,737	-0.51%
2022/03/07	12.5	37.77	21	38.08	37.95	-8.5	1,671	-0.51%
2022/03/04	18.5	38.17	8.6	38.14	38.25	9.9	1,624	0.61%
2022/03/03	10	38.13	0	0.00	38.10	10	1,600	0.62%
2022/03/02	75	38.21	16.2	38.10	38.40	58.8	1,583	3.72%
2022/03/01	124.5	38.15	54.5	38.07	38.05	70	1,533	4.56%	大買/
2022/02/25	34	37.16	23.4	36.40	36.95	10.6	1,369	0.77%
2022/02/24	15.3	35.65	9.2	35.47	35.25	6.2	1,286	0.48%
2022/02/23	7.1	35.76	5	35.74	35.90	2.1	1,256	0.16%
2022/02/22	2.2	35.05	1.8	35.22	35.30	0.4	1,236	0.04%
2022/02/21	4	35.39	4	35.50	35.40	0	1,226	0.00%
2022/02/18	3	34.73	107.4	34.13	35.35	-104.4	1,201	-8.69%	大賣/鉅額交易
2022/02/17	70	35.71	123	34.92	34.85	-53	1,153	-4.59%	大賣/
2022/02/16	59	36.45	46.1	35.90	36.80	12.9	995	1.30%
2022/02/15	21	35.48	5	35.39	35.35	16	935	1.71%
2022/02/14	55	35.30	12	34.83	35.45	43	920	4.67%
2022/02/11	1	34.75	3	34.93	34.95	-2	892	-0.22%
2022/02/10	109	34.86	82.3	34.90	34.90	26.7	921	2.90%	大買/
2022/02/09	26	34.16	23	34.18	34.25	3	877	0.34%
2022/02/08	62	34.46	21.3	33.92	34.40	40.7	871	4.67%
2022/02/07	5	33.05	4	33.30	33.15	1	845	0.12%
2022/01/26	3	32.20	0.8	32.33	32.50	2.3	846	0.27%
2022/01/25	49	32.33	10	32.30	32.35	39	862	4.52%
2022/01/24	2.5	32.92	1	32.85	32.95	1.5	859	0.17%
2022/01/21	2.3	33.17	2	33.35	33.20	0.3	857	0.03%
2022/01/20	2	33.13	1.1	33.29	33.25	0.9	863	0.10%
2022/01/19	1	33.45	4	33.50	33.40	-3	874	-0.34%
2022/01/18	3	33.65	4.2	33.67	33.65	-1.2	889	-0.13%
2022/01/17	11	33.36	12	33.55	33.35	-1	922	-0.11%
2022/01/14	16	33.03	34	33.28	33.30	-18	947	-1.90%
2022/01/13	6	33.33	24	33.55	33.60	-18	980	-1.84%
2022/01/12	12	33.45	14.5	33.46	33.55	-2.5	983	-0.25%
2022/01/11	33.2	33.55	30.8	33.58	33.25	2.4	1,019	0.23%
2022/01/10	19	33.09	13.1	33.00	33.05	5.9	987	0.60%
2022/01/07	12.3	32.55	15	32.64	32.70	-2.7	971	-0.28%
2022/01/06	17.6	32.41	0	0.00	32.30	17.6	978	1.80%
2022/01/05	3	32.47	10	32.56	32.60	-7	1,033	-0.68%
2022/01/04	0.2	32.50	0	0.00	32.50	0.2	1,071	0.01%
2022/01/03	0	0.00	8	32.93	32.60	-8	1,069	-0.75%
2021/12/30	2	32.75	49	32.60	32.60	-47	1,064	-4.41%
2021/12/29	0	0.00	3	32.45	32.50	-3	1,056	-0.28%
2021/12/28	4.7	32.37	6.8	32.49	32.40	-2.1	1,063	-0.20%
2021/12/27	0	32.00	4	32.19	32.25	-4	1,080	-0.37%
2021/12/24	8.7	32.01	8.3	31.94	31.95	0.4	1,107	0.03%
2021/12/23	2	32.20	0	0.00	32.20	2	1,114	0.18%
2021/12/22	0	0.00	5	32.49	32.50	-5	1,117	-0.45%
2021/12/21	2.2	32.35	3	32.57	32.35	-0.8	1,117	-0.07%
2021/12/20	3	32.32	4	32.34	32.35	-1	1,112	-0.09%
2021/12/16	1	31.90	8	31.94	31.95	-7	1,113	-0.63%
2021/12/15	1	31.65	1	31.75	31.70	0	1,114	0.00%
2021/12/14	3.5	31.62	22.1	31.65	31.60	-18.6	1,122	-1.66%
2021/12/13	6	32.03	18	31.96	32.05	-12	1,129	-1.06%
2021/12/10	12	31.60	3.1	31.93	31.70	8.9	1,136	0.78%
2021/12/09	9	31.96	0	0.00	31.85	9	1,156	0.78%
2021/12/08	13	32.03	2	32.08	31.85	11	1,175	0.94%
2021/12/07	23	31.95	0.3	31.65	32.00	22.7	1,189	1.91%
2021/12/03	3	31.25	6	31.36	31.35	-3	1,302	-0.23%
2021/12/02	3	31.37	0	0.00	31.35	3	1,402	0.21%
2021/12/01	1	31.70	1	31.90	31.90	0	1,483	0.00%
2021/11/30	0	0.00	1.1	31.75	31.75	-1.1	1,551	-0.07%
2021/11/29	1	31.20	4.1	31.03	31.40	-3.1	1,600	-0.19%
2021/11/26	2	31.58	1	31.30	31.80	1	1,631	0.06%
2021/11/25	0	0.00	1	31.65	31.75	-1	1,635	-0.06%
2021/11/24	2	31.63	0	0.00	31.65	2	1,661	0.12%
2021/11/23	9.2	31.67	1	31.55	31.45	8.2	1,709	0.48%
2021/11/22	0	0.00	1.7	31.77	31.75	-1.7	1,724	-0.10%
2021/11/19	3	31.83	2	31.90	31.90	1	1,729	0.06%
2021/11/18	7	32.34	2	32.35	32.25	5	1,738	0.29%
2021/11/17	1	32.20	1	32.30	32.20	0	1,746	0.00%
2021/11/16	14	32.28	0	0.00	32.35	14	1,753	0.80%
2021/11/15	7	32.41	5.2	32.44	32.50	1.8	1,770	0.10%
2021/11/12	1	32.40	134.3	32.02	31.90	-133.3	1,780	-7.49%	大賣/鉅額交易
2021/11/11	25.3	32.36	12	32.37	32.30	13.3	1,792	0.74%
2021/11/10	3	32.05	7.1	32.15	32.15	-4.1	1,804	-0.23%
2021/11/09	23.1	31.47	25.2	31.56	31.55	-2.1	1,805	-0.12%
2021/11/08	4	33.13	0	0.00	32.75	4	1,783	0.22%
2021/11/05	0	0.00	2	32.93	33.20	-2	1,795	-0.11%
2021/11/04	1	33.25	2	33.48	33.25	-1	1,810	-0.06%
2021/11/03	3	33.65	3	33.65	33.70	0	1,832	0.00%
2021/11/02	0.1	33.25	8	33.35	33.30	-7.9	1,842	-0.43%
2021/11/01	3.9	34.12	2	34.15	34.05	1.9	1,832	0.10%
2021/10/29	3	34.07	3	34.18	34.00	0	1,838	0.00%
2021/10/28	5	34.44	4.4	34.25	34.15	0.6	1,840	0.03%
2021/10/27	2	33.75	12.2	33.60	34.10	-10.2	1,843	-0.55%
2021/10/26	3.2	34.11	12	33.90	33.85	-8.8	1,839	-0.48%
2021/10/25	4	33.64	126	33.83	34.00	-122	1,850	-6.59%	大賣/鉅額交易
2021/10/22	30	32.78	105.1	32.80	33.05	-75.1	1,835	-4.09%	大賣/
2021/10/21	0	0.00	8	32.70	32.70	-8	1,845	-0.43%
2021/10/20	1	32.35	33	32.61	32.55	-32	1,820	-1.76%
2021/10/19	10	32.49	16	32.65	32.75	-6	1,833	-0.33%
2021/10/18	1	31.60	10.6	31.62	31.70	-9.6	1,828	-0.53%
2021/10/15	14	31.51	1.1	31.49	31.50	12.9	1,885	0.68%
2021/10/14	1	31.65	54	31.02	31.00	-53	1,927	-2.75%
2021/10/13	4	31.52	29	31.45	31.50	-25	1,976	-1.26%
2021/10/12	1	30.75	12.1	30.22	30.75	-11.1	2,072	-0.54%
2021/10/08	5	29.55	5	29.56	29.50	0	2,703	0.00%
2021/10/07	0	29.49	1	29.20	29.65	-1	2,887	-0.03%
2021/10/06	2	28.85	0	0.00	28.85	2	2,899	0.07%
2021/10/05	6	28.62	35	28.78	28.90	-29	2,911	-1.00%
2021/10/04	5	28.69	0	0.00	28.25	5	2,932	0.17%
2021/10/01	205.3	29.62	8	29.80	29.35	197.3	2,925	6.74%	大買/鉅額交易
2021/09/29	1	29.00	1	29.00	29.05	0	2,916	0.00%
2021/09/28	5	29.15	0	0.00	29.20	5	2,967	0.17%
2021/09/27	1	29.35	2	29.28	29.55	-1	2,967	-0.03%
2021/09/24	3	29.28	0	0.00	29.30	3	2,978	0.10%
2021/09/23	7	29.29	0	0.00	29.25	7	2,985	0.23%
2021/09/22	2	28.95	2	29.05	29.10	0	2,987	0.00%
2021/09/17	1	29.60	0	0.00	29.60	1	2,987	0.03%
2021/09/16	3	29.75	1	29.60	29.55	2	2,991	0.07%
2021/09/15	1	29.75	0	0.00	29.75	1	2,988	0.03%
2021/09/14	11	30.39	1	30.05	30.20	10	2,992	0.33%
2021/09/13	8.4	29.78	5	29.83	30.00	3.4	2,991	0.11%
2021/09/10	12	29.51	0	0.00	29.40	12	2,997	0.40%
2021/09/09	8	29.96	16	29.90	29.75	-8	2,982	-0.27%
2021/09/08	37.1	30.26	8	29.85	29.95	29.1	2,967	0.98%
2021/09/07	24	31.57	1	31.80	31.25	23	2,939	0.78%
2021/09/06	10	37.25	107	37.25	37.20	-97	2,873	-3.38%	大賣/
2021/09/03	25	37.54	5	37.55	37.45	20	2,778	0.72%
2021/09/02	3	37.90	18	37.94	37.85	-15	2,697	-0.56%
2021/09/01	1.3	37.95	14	38.00	37.95	-12.8	2,651	-0.48%
2021/08/31	4	37.38	33	37.51	37.65	-29	2,606	-1.11%
2021/08/30	10	37.22	1	37.35	37.30	9	2,582	0.35%
2021/08/27	3	37.15	5	37.07	37.10	-2	2,578	-0.08%
2021/08/26	2	36.65	15	36.88	37.05	-13	2,560	-0.51%
2021/08/25	1	35.40	13	36.06	36.20	-12	2,532	-0.47%
2021/08/24	6	35.37	6	35.42	35.40	0	2,542	0.00%
2021/08/23	11	34.80	11	34.91	35.00	0	2,555	0.00%
2021/08/20	1	33.60	1	33.65	33.50	0	2,566	0.00%
2021/08/19	3	33.87	1	34.00	34.15	2	2,566	0.08%
2021/08/18	31	33.68	0	0.00	34.40	31	2,569	1.21%
2021/08/17	40	34.10	4	33.99	33.60	36	2,587	1.39%
2021/08/16	13.1	33.87	8	33.58	33.70	5.1	2,595	0.20%
2021/08/13	12	34.75	3	34.67	34.40	9	2,594	0.35%
2021/08/12	5	35.17	4	35.18	35.10	1	2,641	0.04%
2021/08/11	6	35.27	1.3	35.22	35.20	4.8	2,687	0.18%
2021/08/10	4	35.91	10	35.89	35.65	-6	2,708	-0.22%
2021/08/09	4	36.60	26	36.70	36.40	-22	2,747	-0.80%
2021/08/06	18	37.38	16	37.53	37.10	2	2,774	0.07%
2021/08/05	7	37.33	5	37.29	37.40	2	2,791	0.07%
2021/08/04	1	36.90	10	37.04	37.00	-9	2,871	-0.31%
2021/08/03	13.5	37.25	0	0.00	37.25	13.5	2,919	0.46%
2021/08/02	5	37.10	7.3	37.04	37.05	-2.3	2,912	-0.08%
2021/07/30	32	37.10	8	37.04	36.75	24	2,922	0.82%
2021/07/29	4	36.64	2	36.70	36.65	2	2,926	0.07%
2021/07/28	6	36.11	24	36.49	36.60	-18	2,947	-0.61%
2021/07/27	7	37.36	8	37.56	36.75	-1	3,023	-0.03%
2021/07/26	3.1	37.22	33	37.35	37.45	-29.9	3,055	-0.98%
2021/07/23	7	36.34	5	36.43	36.60	2	3,097	0.06%
2021/07/22	10	36.41	7	36.53	36.35	3	3,119	0.10%
2021/07/21	17	36.29	21	36.15	36.05	-4	3,160	-0.13%
2021/07/20	10	36.26	97	36.11	36.50	-87	3,179	-2.74%
2021/07/19	25	37.35	28	37.18	37.15	-3	3,154	-0.10%
2021/07/16	42	37.99	21	37.97	37.80	21	3,171	0.66%
2021/07/15	135	37.74	106	38.00	38.50	29	3,163	0.92%	大買/大賣/
2021/07/14	445	38.97	546.3	38.81	39.20	-101.3	3,079	-3.29%	大買/大賣/鉅額交易
2021/07/13	269.5	36.98	53	36.53	36.45	216.5	2,536	8.54%	大買/鉅額交易
2021/07/12	17	35.02	10	35.09	35.10	7	2,531	0.28%
2021/07/09	11	34.89	8	34.78	34.75	3	2,565	0.12%
2021/07/08	15	34.98	28	35.13	35.15	-13	2,652	-0.49%
2021/07/07	8	34.56	0	0.00	34.65	8	2,714	0.29%
2021/07/06	17	34.89	6	35.05	34.70	11	2,796	0.39%
2021/07/05	12	34.90	31	34.94	35.10	-19	2,894	-0.66%
2021/07/02	2	34.00	6	34.19	34.20	-4	3,292	-0.12%
2021/07/01	4.3	34.13	2	34.10	33.95	2.3	3,583	0.06%
2021/06/30	0	0.00	3	34.15	34.10	-3	3,669	-0.08%
2021/06/29	6	33.87	7	33.98	33.80	-1	3,711	-0.03%
2021/06/28	13	33.86	5	33.81	34.00	8	3,752	0.21%
2021/06/25	6	33.77	0	0.00	33.75	6	3,878	0.15%
2021/06/24	0	0.00	3	33.70	33.75	-3	3,921	-0.08%
2021/06/23	11	33.43	29	33.31	33.60	-18	3,972	-0.45%
2021/06/22	2	33.30	0	0.00	33.25	2	4,019	0.05%
2021/06/21	7	33.24	0	0.00	33.25	7	4,084	0.17%
2021/06/18	4	33.94	4	34.00	33.80	0	4,134	0.00%
2021/06/17	0	0.00	7	33.95	33.95	-7	4,209	-0.17%
2021/06/16	4	33.89	0	0.00	33.85	4	4,317	0.09%
2021/06/15	18	33.87	18	33.94	34.05	0	4,464	0.00%
2021/06/11	20	34.21	2.1	34.41	34.00	17.9	4,698	0.38%
2021/06/10	1	34.20	0	0.00	33.95	1	5,628	0.02%
2021/06/09	19	33.86	1	33.85	33.85	18	6,168	0.29%
2021/06/08	0	0.00	35	34.32	34.35	-35	6,609	-0.53%
2021/06/07	13	34.10	10	34.19	34.45	3	6,885	0.04%
2021/06/04	2.2	34.51	13	34.75	34.60	-10.9	7,039	-0.15%
2021/06/03	0	0.00	2	35.20	35.05	-2	7,210	-0.03%
2021/06/02	8.2	35.39	2	35.10	35.05	6.2	7,306	0.08%
2021/06/01	7	35.29	6	35.31	35.65	1	7,346	0.01%
2021/05/31	7.2	34.86	1	34.80	34.85	6.2	7,335	0.08%
2021/05/28	4.1	35.01	22	34.82	34.85	-17.9	7,328	-0.24%
2021/05/27	4	34.34	5	34.35	34.40	-1	7,334	-0.01%
2021/05/26	9	34.43	1	34.55	34.55	8	7,430	0.11%
2021/05/25	15	34.41	3	34.53	34.40	12	7,469	0.16%
2021/05/24	4	33.85	12	33.66	34.05	-8	7,451	-0.11%
2021/05/21	8	33.33	21	33.69	33.60	-13	7,443	-0.17%
2021/05/20	32	33.39	32	33.69	33.30	0	7,448	0.00%
2021/05/19	34	33.24	19	32.84	33.70	15	7,403	0.20%
2021/05/18	7.6	32.26	16	32.05	32.70	-8.4	7,361	-0.11%
2021/05/17	34.2	30.38	21	30.60	30.05	13.2	7,332	0.18%
2021/05/14	30.1	32.61	29	33.35	32.00	1.1	7,275	0.01%
2021/05/13	7	30.70	17	30.56	31.50	-10	7,229	-0.14%
2021/05/12	50.2	31.69	42	31.52	31.05	8.2	7,188	0.11%
2021/05/11	14	33.97	12	33.75	33.55	2	7,101	0.03%
2021/05/10	3	35.55	6	35.63	35.55	-3	7,060	-0.04%
2021/05/07	1.2	35.22	0	0.00	35.55	1.2	7,073	0.02%
2021/05/06	10	34.80	9	34.58	34.55	1	7,066	0.01%
2021/05/05	0	0.00	5	34.92	34.95	-5	7,047	-0.07%
2021/05/04	43	34.33	68	34.49	34.60	-25	7,035	-0.36%
2021/05/03	22	37.30	32	36.76	36.40	-10	6,940	-0.14%
2021/04/29	46.4	37.84	27	37.75	37.60	19.4	6,891	0.28%
2021/04/28	8	37.81	38	37.74	37.60	-30	6,831	-0.44%
2021/04/27	12	37.63	46	37.65	37.65	-34	6,827	-0.50%
2021/04/26	32	37.35	29	37.45	37.30	3	6,782	0.04%
2021/04/23	15.5	36.88	19.2	37.04	37.10	-3.7	6,738	-0.05%
2021/04/22	16.1	36.66	22	36.94	36.35	-5.9	6,826	-0.09%
2021/04/21	20	37.46	14	37.30	37.25	6	6,792	0.09%
2021/04/20	36	38.04	42	37.93	37.95	-6	6,745	-0.09%
2021/04/19	101.5	38.11	49	38.29	38.20	52.5	6,736	0.78%	大買/
2021/04/16	114	37.18	110	37.15	37.40	4	6,653	0.06%	大買/大賣/
2021/04/15	27	36.04	28	36.41	36.65	-1	6,719	-0.01%
2021/04/14	33.1	35.34	47	35.00	36.10	-13.9	6,696	-0.21%
2021/04/13	34	36.31	28	36.45	35.55	6	6,630	0.09%
2021/04/12	35.1	35.63	26.4	35.56	35.50	8.7	6,573	0.13%
2021/04/09	62.1	36.35	72.1	36.50	36.20	-10.1	6,509	-0.15%
2021/04/08	239	37.56	194	37.60	37.10	45	6,397	0.70%	大買/大賣/
2021/04/07	131	35.62	88	36.40	37.30	43	5,947	0.72%	大買/
2021/04/06	9	33.82	41	33.65	33.95	-32	5,669	-0.56%
2021/04/01	53	33.42	18	33.40	33.50	35	5,607	0.62%
2021/03/31	12	33.42	20	33.51	33.40	-8	5,562	-0.14%
2021/03/30	76	33.71	87.4	33.76	33.70	-11.4	5,528	-0.21%
2021/03/29	21	33.24	60	33.10	33.10	-39	5,408	-0.72%
2021/03/26	20	32.96	7.1	33.01	32.90	12.9	5,378	0.24%
2021/03/25	30	32.93	64	32.99	33.10	-34	5,350	-0.64%
2021/03/24	8	32.87	62	32.74	32.90	-54	5,326	-1.01%
2021/03/23	21	32.54	7	32.61	32.35	14	5,276	0.27%
2021/03/22	18	32.79	30	32.83	32.90	-12	5,269	-0.23%
2021/03/19	40.2	32.90	48	32.82	33.05	-7.8	5,236	-0.15%
2021/03/18	47.5	32.48	89	32.34	32.90	-41.5	5,139	-0.81%
2021/03/17	200	31.82	227	31.46	32.15	-27	5,028	-0.54%	大買/大賣/
2021/03/16	749.6	33.40	617.9	33.04	31.20	131.7	4,832	2.73%	大買/大賣/鉅額交易
2021/03/15	378.6	33.25	269.2	33.20	34.00	109.4	4,042	2.71%	大買/大賣/鉅額交易
2021/03/12	244	30.13	366	30.09	30.95	-122	3,546	-3.44%	大買/大賣/鉅額交易
2021/03/11	156	28.15	179	28.15	28.15	-23	3,104	-0.74%	大買/大賣/
2021/03/10	74	25.74	162	25.53	25.60	-88	2,856	-3.08%	大賣/
2021/03/09	141.5	26.03	74	25.64	26.45	67.5	2,738	2.46%	大買/
2021/03/08	98	24.97	8	24.98	25.10	90	2,611	3.45%
2021/03/05	18	24.46	57	24.34	24.75	-39	2,537	-1.54%
2021/03/04	10	24.06	12	24.07	24.05	-2	2,504	-0.08%
2021/03/03	12	23.90	4	23.90	24.10	8	2,515	0.32%
2021/03/02	57	24.28	33	24.30	23.85	24	2,529	0.95%
2021/02/26	102	24.14	77	24.21	24.30	25	2,568	0.97%	大買/
2021/02/25	49	24.07	129.3	24.15	24.55	-80.3	2,544	-3.16%	大賣/
2021/02/24	12	23.74	28	23.98	23.60	-16	2,579	-0.62%
2021/02/23	0	0.00	16	23.91	24.00	-16	2,645	-0.60%
2021/02/22	6	23.82	8	23.80	23.80	-2	2,704	-0.07%
2021/02/19	20	23.30	17	23.47	23.30	3	2,702	0.11%
2021/02/18	23	23.22	0	0.00	23.30	23	2,735	0.84%
2021/02/17	3	22.60	1	22.75	22.75	2	2,825	0.07%
2021/02/05	2	22.55	10	22.61	22.65	-8	2,870	-0.28%
2021/02/04	1	22.75	0	0.00	22.70	1	2,971	0.03%
2021/02/03	4	22.75	8	22.59	22.65	-4	3,000	-0.13%
2021/02/02	6	22.37	4	22.33	22.35	2	3,004	0.07%
2021/02/01	28	22.17	43	22.24	22.30	-15	3,007	-0.50%
2021/01/29	50	22.79	6	22.63	22.45	44	2,992	1.47%
2021/01/28	18	22.92	1	23.00	23.05	17	2,987	0.57%
2021/01/27	0	0.00	10	23.20	23.20	-10	2,980	-0.34%
2021/01/26	10	23.20	17	23.36	23.10	-7	2,999	-0.23%
2021/01/25	2	22.93	2	23.15	23.10	0	2,989	0.00%
2021/01/22	7	22.88	0	0.00	22.80	7	2,994	0.23%
2021/01/21	36	22.97	105	23.19	23.00	-69	2,991	-2.31%	大賣/
2021/01/20	29	23.20	20	23.25	23.00	9	2,976	0.30%
2021/01/19	5	23.50	0	0.00	23.60	5	2,942	0.17%
2021/01/18	8	23.35	14	23.49	23.70	-6	2,931	-0.20%
2021/01/15	38	24.06	144	24.12	23.85	-106	2,953	-3.59%	大賣/鉅額交易
2021/01/14	78	23.63	105	23.47	24.00	-27	2,860	-0.94%	大賣/
2021/01/13	2	23.63	105	23.42	23.65	-103	2,832	-3.64%	大賣/鉅額交易
2021/01/12	28	23.49	150	23.58	23.40	-122	2,817	-4.33%	大賣/鉅額交易
2021/01/11	47	24.17	57	24.20	24.10	-10	2,758	-0.36%
2021/01/08	277	25.02	126	24.96	24.50	151	2,726	5.54%	大買/大賣/鉅額交易
2021/01/07	9	23.78	11.7	23.98	24.35	-2.7	2,505	-0.11%
2021/01/06	113	23.97	2	24.00	23.50	111	2,506	4.43%	大買/鉅額交易
2021/01/05	44	24.17	10	24.19	24.20	34	2,471	1.38%
2021/01/04	11	24.07	31	23.89	24.10	-20	2,441	-0.82%
2020/12/31	14	23.47	16	23.35	23.45	-2	2,409	-0.08%
2020/12/30	2	23.55	2	23.45	23.50	0	2,403	0.00%
2020/12/29	16	23.60	3	23.52	23.60	13	2,396	0.54%
2020/12/28	4	23.73	8	23.59	23.85	-4	2,381	-0.17%
2020/12/25	6	23.10	12	23.13	23.15	-6	2,344	-0.26%
2020/12/24	5.1	23.20	11	23.24	23.20	-5.9	2,335	-0.25%
2020/12/23	11	22.98	9	22.70	23.00	2	2,319	0.09%
2020/12/22	0	0.00	1	22.75	22.80	-1	2,337	-0.04%
2020/12/21	3	22.77	22	22.58	22.80	-19	2,329	-0.82%
2020/12/18	9	23.03	20	23.08	22.95	-11	2,314	-0.48%
2020/12/17	4	23.31	5	23.34	23.35	-1	2,286	-0.04%
2020/12/16	7	23.69	30	23.70	23.70	-23	2,269	-1.01%
2020/12/15	38	23.21	24	23.41	23.05	14	2,203	0.64%
2020/12/14	12	23.86	1	23.80	23.70	11	2,163	0.51%
2020/12/11	9	23.79	19	23.97	23.75	-10	2,160	-0.46%
2020/12/10	33	24.26	9	24.31	24.20	24	2,226	1.08%
2020/12/09	141	24.87	302	24.90	24.75	-161	2,214	-7.27%	大買/大賣/鉅額交易
2020/12/08	212.1	23.35	12	23.38	23.50	200.1	2,086	9.59%	大買/鉅額交易
2020/12/07	5	22.98	7	22.97	23.00	-2	2,046	-0.10%
2020/12/04	3.5	22.90	7	22.89	22.95	-3.5	2,031	-0.17%
2020/12/03	21	23.12	1	23.05	23.05	20	2,006	1.00%
2020/12/02	8	23.18	16	23.20	23.40	-8	1,960	-0.41%
2020/12/01	2	22.85	13	22.70	22.90	-11	1,920	-0.57%
2020/11/30	5.1	22.88	11	23.02	22.95	-5.9	1,904	-0.31%
2020/11/27	12	22.82	2	22.85	22.85	10	1,896	0.53%
2020/11/26	5	22.48	15	22.51	22.65	-10	1,880	-0.53%
2020/11/25	113	22.72	18	22.76	22.45	95	1,856	5.12%	大買/
2020/11/24	20	22.77	59	22.78	22.95	-39	1,799	-2.17%
2020/11/23	30	22.12	30	22.19	22.45	0	1,736	0.00%
2020/11/20	24	21.44	62	21.53	21.60	-38	1,758	-2.16%
2020/11/19	15	20.92	28	20.86	20.95	-13	1,700	-0.76%
2020/11/18	60	20.44	15.4	20.47	20.50	44.6	1,666	2.68%
2020/11/17	16	20.48	64	20.36	20.30	-48	1,650	-2.91%
2020/11/16	108	20.66	50	20.60	20.40	58	1,633	3.55%	大買/
2020/11/13	91	19.94	9	19.84	19.95	82	1,667	4.92%
2020/11/12	44	19.70	94	19.67	19.60	-50	1,632	-3.06%
2020/11/11	43	18.74	18	18.87	19.10	25	1,547	1.62%
2020/11/10	1	18.60	0	0.00	18.65	1	1,528	0.07%
2020/11/09	33	18.60	0	0.00	18.60	33	1,575	2.10%
2020/11/06	11	18.56	0	0.00	18.50	11	1,616	0.68%
2020/11/05	1	18.55	10	18.70	18.50	-9	1,669	-0.54%
2020/11/04	40	18.60	11	18.51	18.45	29	1,675	1.73%
2020/11/03	113	18.40	22	18.50	18.50	91	1,675	5.43%	大買/
2020/11/02	3	18.22	0	0.00	18.30	3	1,654	0.18%
2020/10/30	16	18.36	13	18.27	18.20	3	1,644	0.18%
2020/10/29	2	18.05	6	17.95	18.05	-4	1,625	-0.25%
2020/10/28	5	18.35	0	0.00	18.15	5	1,619	0.31%
2020/10/27	3	18.20	0	0.00	18.20	3	1,615	0.19%
2020/10/26	3	18.37	3	18.38	18.40	0	1,613	0.00%
2020/10/23	5	18.50	30	18.48	18.45	-25	1,606	-1.56%
2020/10/22	17	18.19	27	18.20	18.35	-10	1,571	-0.64%
2020/10/21	7	17.94	0	0.00	17.90	7	1,535	0.46%
2020/10/16	5	18.03	3	18.05	18.00	2	1,519	0.13%
2020/10/15	3	17.68	10	18.03	18.00	-7	1,505	-0.46%
2020/10/14	6	17.66	1	17.60	17.95	5	1,482	0.34%
2020/10/13	58	17.37	68	17.24	17.40	-10	1,454	-0.69%
2020/10/12	5	17.37	69.1	17.36	17.35	-64.1	1,451	-4.42%
2020/10/08	6	17.45	1	17.60	17.50	5	1,452	0.34%
2020/10/07	0	0.00	75	17.40	17.50	-75	1,454	-5.16%
2020/10/06	9	17.45	0	0.00	17.45	9	1,454	0.62%
2020/10/05	7	17.25	5	17.40	17.40	2	1,465	0.14%
2020/09/29	1	17.10	0	0.00	17.10	1	1,494	0.07%
2020/09/28	0	0.00	6	17.20	17.25	-6	1,532	-0.39%
2020/09/25	2	17.55	103	17.24	17.10	-101	1,549	-6.52%	大賣/鉅額交易
2020/09/24	16	17.05	69	17.10	17.05	-53	1,529	-3.47%
2020/09/23	8	17.49	2	17.50	17.45	6	1,525	0.39%
2020/09/22	8	17.59	0	0.00	17.60	8	1,524	0.52%
2020/09/18	0	0.00	15	18.10	18.05	-15	1,513	-0.99%
2020/09/17	5	18.15	6	18.09	18.05	-1	1,511	-0.07%
2020/09/16	0	0.00	5.2	18.20	18.10	-5.2	1,498	-0.34%
2020/09/15	106	18.35	75	18.34	18.35	31	1,488	2.08%	大買/
2020/09/14	66	18.06	0	0.00	18.15	66	1,378	4.79%
2020/09/11	5	17.45	0	0.00	17.45	5	1,344	0.37%
2020/09/10	11	17.86	7	17.90	17.85	4	1,325	0.30%
2020/09/09	2	18.00	0	0.00	18.00	2	1,318	0.15%
2020/09/08	5	18.15	7	18.05	18.05	-2	1,314	-0.15%
2020/09/07	6	18.05	81	18.03	18.05	-75	1,316	-5.70%
2020/09/04	6	17.93	100	17.85	17.95	-94	1,326	-7.09%
2020/09/03	10	18.20	5	18.32	18.20	5	1,312	0.38%
2020/09/02	2	18.20	116	18.15	18.20	-114	1,315	-8.67%	大賣/鉅額交易
2020/09/01	4	18.28	0.1	18.30	18.30	3.9	1,306	0.30%
2020/08/28	2	18.63	2	18.53	18.50	0	1,327	0.00%
2020/08/27	2	18.58	20	18.61	18.50	-18	1,438	-1.25%
2020/08/26	36	19.01	22	19.05	18.80	14	1,491	0.94%
2020/08/25	16	18.82	3	18.45	18.85	13	1,387	0.94%
2020/08/24	3	18.40	17	18.48	18.55	-14	1,356	-1.03%
2020/08/21	2	17.95	28	18.01	17.95	-26	1,321	-1.97%
2020/08/20	17	17.75	12	17.68	17.70	5	1,310	0.38%
2020/08/19	30	18.83	65	18.75	18.50	-35	1,280	-2.73%
2020/08/18	121	18.11	9	18.14	18.25	112	1,164	9.62%	大買/鉅額交易
2020/08/17	94	17.99	116	17.99	18.00	-22	1,193	-1.84%	大賣/
2020/08/14	10	17.75	0	0.00	17.80	10	1,208	0.83%
2020/08/13	4	17.90	158	17.92	17.75	-154	1,202	-12.81%	大賣/鉅額交易
2020/08/12	37	17.80	26	17.69	17.80	11	1,182	0.93%
2020/08/11	146	18.09	14	18.02	18.15	132	1,151	11.47%	大買/鉅額交易
2020/08/10	13	17.36	16.7	17.47	17.55	-3.7	1,100	-0.34%
2020/08/07	1	16.95	0	0.00	16.95	1	1,097	0.09%
2020/08/06	101	16.67	1	16.65	16.65	100	1,161	8.61%	大買/
2020/08/05	37	16.66	9	16.60	16.60	28	1,174	2.38%
2020/08/04	124	16.67	4	16.70	16.70	120	1,196	10.03%	大買/鉅額交易
2020/08/03	104	16.67	2	16.60	16.60	102	1,199	8.51%	大買/鉅額交易
2020/07/30	24	16.47	64	16.22	16.50	-40	1,240	-3.22%
2020/07/29	0	0.00	67.1	16.03	16.05	-67.1	1,240	-5.41%
2020/07/28	0	0.00	68	16.01	15.95	-68	1,240	-5.48%
2020/07/27	0	0.00	18	16.24	16.10	-18	1,244	-1.45%
2020/07/24	13	16.53	0	0.00	16.55	13	1,248	1.04%
2020/07/23	9	16.83	0	0.00	16.85	9	1,249	0.72%
2020/07/22	0	0.00	4	16.80	16.80	-4	1,263	-0.32%
2020/07/21	1	16.65	6	16.65	16.65	-5	1,261	-0.40%
2020/07/20	7	16.49	4	16.48	16.50	3	1,263	0.24%
2020/07/17	5	16.67	3	16.62	16.50	2	1,268	0.16%
2020/07/16	2	16.68	3	16.75	16.75	-1	1,274	-0.08%
2020/07/15	8	16.61	1	16.65	16.50	7	1,279	0.55%
2020/07/14	6	16.63	0	0.00	16.60	6	1,297	0.46%
2020/07/13	10	16.87	0	0.00	16.95	10	1,341	0.75%
2020/07/10	29	16.92	4	17.03	16.80	25	1,369	1.83%
2020/07/09	3	17.25	2	17.35	17.25	1	1,366	0.07%
2020/07/08	4	17.48	3	17.45	17.45	1	1,362	0.07%
2020/07/07	20	18.37	0	0.00	18.35	20	1,346	1.49%
2020/07/06	2	18.45	8	18.38	18.40	-6	1,341	-0.45%
2020/07/03	1	18.30	5	18.32	18.35	-4	1,394	-0.29%
2020/07/02	54	18.09	1	18.15	18.20	53	1,397	3.79%
2020/07/01	0	0.00	4	17.96	17.95	-4	1,388	-0.29%
2020/06/29	3	17.83	0	0.00	17.80	3	1,385	0.22%
2020/06/24	1	17.85	3	17.88	17.85	-2	1,384	-0.14%
2020/06/23	4	17.86	0	0.00	17.80	4	1,399	0.29%
2020/06/22	1	17.95	3	18.02	17.95	-2	1,404	-0.14%
2020/06/19	0	0.00	1	17.95	17.95	-1	1,438	-0.07%
2020/06/18	2	17.85	2	17.80	17.80	0	1,448	0.00%
2020/06/17	1	17.75	0	0.00	17.75	1	1,455	0.07%
2020/06/16	1.2	17.69	87	17.56	17.70	-85.8	1,475	-5.82%
2020/06/15	1	17.50	30	17.50	17.50	-29	1,504	-1.93%
2020/06/12	9	17.14	10	17.16	17.50	-1	1,543	-0.06%
2020/06/11	12	17.75	3	17.98	17.60	9	1,550	0.58%
2020/06/10	6	18.08	3	18.10	18.05	3	1,567	0.19%
2020/06/09	21	18.20	47	18.30	18.15	-26	1,577	-1.65%
2020/06/08	14	18.57	3	18.58	18.60	11	1,579	0.70%
2020/06/05	8	18.47	1	18.50	18.50	7	1,570	0.45%
2020/06/04	20	18.53	1.3	18.53	18.45	18.7	1,566	1.19%
2020/06/03	54	18.73	91	18.75	18.75	-37	1,549	-2.39%
2020/06/02	76	18.56	22	18.46	18.80	54	1,420	3.80%
2020/06/01	3	17.85	3	17.85	17.85	0	1,347	0.00%
2020/05/29	2	17.70	0	0.00	17.65	2	1,344	0.15%
2020/05/28	7	17.67	0	0.00	17.70	7	1,344	0.52%
2020/05/27	1	17.80	1	17.85	17.85	0	1,342	0.00%
2020/05/26	91.3	17.88	0	0.00	17.80	91.3	1,347	6.77%
2020/05/25	110	17.95	12	17.96	18.00	98	1,341	7.31%	大買/
2020/05/22	19	17.62	14	17.78	17.60	5	1,323	0.38%
2020/05/21	15	18.07	8	18.11	18.15	7	1,269	0.55%
2020/05/19	10	17.82	16	17.90	17.70	-6	1,227	-0.49%
2020/05/18	248	17.40	16	17.79	17.85	232	1,189	19.50%	大買/鉅額交易
2020/05/15	1	17.60	3	17.13	17.15	-2	1,168	-0.17%
2020/05/14	3	17.60	1	17.40	17.35	2	1,159	0.17%
2020/05/13	11	18.08	42	18.09	17.95	-31	1,135	-2.73%
2020/05/12	18	17.47	2	17.33	17.70	16	1,063	1.50%
2020/05/11	5	17.32	32	17.16	17.40	-27	1,046	-2.58%
2020/05/08	33	16.84	0	0.00	16.85	33	1,023	3.22%
2020/05/07	0	0.00	3	16.85	16.85	-3	1,021	-0.29%
2020/05/06	8	16.74	1	16.70	16.75	7	1,015	0.69%
2020/05/05	10	16.40	0	0.00	16.50	10	978	1.02%
2020/05/04	1	16.40	1	16.40	16.40	0	985	0.00%
2020/04/30	3	16.60	21	16.56	16.55	-18	990	-1.82%
2020/04/28	0	0.00	1	16.50	16.45	-1	1,005	-0.10%
2020/04/27	3	16.45	5	16.33	16.45	-2	1,034	-0.19%
2020/04/24	0	0.00	3	16.03	16.05	-3	1,020	-0.29%
2020/04/23	2	15.98	0	0.00	15.95	2	1,022	0.20%
2020/04/22	2	15.68	0	0.00	15.85	2	1,018	0.20%
2020/04/21	3	15.82	2	15.75	15.60	1	1,012	0.10%
2020/04/20	7	16.09	0	0.00	16.05	7	1,007	0.69%
2020/04/17	5	16.40	3	16.13	16.05	2	1,003	0.20%
2020/04/16	8	16.32	32	16.36	16.35	-24	984	-2.44%
2020/04/15	113	16.04	7	16.15	16.25	106	937	11.31%	大買/鉅額交易
2020/04/14	1	15.65	2	15.65	15.70	-1	930	-0.11%
2020/04/13	12	15.50	0	0.00	15.45	12	929	1.29%
2020/04/10	1	15.30	18	15.39	15.50	-17	934	-1.82%
2020/04/09	6	15.24	5	15.55	15.50	1	1,022	0.10%
2020/04/08	94	15.43	35	15.66	15.25	59	1,010	5.84%
2020/04/07	74	14.80	0	0.00	15.05	74	939	7.88%
2020/04/06	0	14.65	0	0.00	14.55	0	922	0.00%
2020/04/01	2	14.23	0	0.00	14.45	2	922	0.22%
2020/03/31	1	14.30	2	14.25	14.35	-1	916	-0.11%
2020/03/30	2	13.70	1	14.10	14.15	1	918	0.11%
2020/03/27	0	0.00	5	14.35	14.20	-5	974	-0.51%
2020/03/26	0	0.00	10	14.50	14.50	-10	987	-1.01%
2020/03/25	6	14.90	16	14.76	14.55	-10	991	-1.01%
2020/03/24	10	14.20	19	13.94	14.20	-9	966	-0.93%
2020/03/23	0	13.40	15	13.30	13.50	-15	963	-1.56%
2020/03/20	42	13.70	12	13.58	13.70	30	967	3.10%
2020/03/19	5	13.10	1	12.80	12.90	4	954	0.42%
2020/03/18	4	14.09	126	13.77	13.60	-122	974	-12.52%	大賣/鉅額交易
2020/03/17	2	13.28	4	13.23	13.30	-2	1,040	-0.19%
2020/03/16	1	13.80	0	0.00	13.50	1	1,036	0.10%
2020/03/13	8	12.86	3	13.22	13.40	5	1,025	0.49%
2020/03/12	2	14.33	4	14.26	14.15	-2	1,032	-0.19%
2020/03/11	0	0.00	3	15.45	15.20	-3	1,025	-0.29%
2020/03/10	2	15.13	0	0.00	15.35	2	1,034	0.19%
2020/03/09	2	15.05	9	15.43	15.15	-7	1,073	-0.66%
2020/03/05	1	15.80	0	0.00	15.90	1	1,181	0.08%
2020/03/04	5	15.85	0	0.00	15.80	5	1,182	0.42%
2020/03/03	0	0.00	6	15.95	15.90	-6	1,186	-0.51%
2020/03/02	0	0.00	1	15.55	15.70	-1	1,188	-0.08%
2020/02/27	7	16.01	0	0.00	15.75	7	1,189	0.59%
2020/02/26	8	16.10	0	0.00	16.15	8	1,183	0.68%
2020/02/25	0	0.00	3	16.40	16.30	-3	1,183	-0.25%
2020/02/24	0	0.00	15	16.60	16.65	-15	1,184	-1.27%
2020/02/21	1	16.60	0	0.00	16.60	1	1,185	0.08%
2020/02/20	0	0.00	2	16.60	16.60	-2	1,191	-0.17%
2020/02/17	7	16.49	4	16.55	16.50	3	1,269	0.24%
2020/02/13	1	16.65	10	16.75	16.60	-9	1,322	-0.68%
2020/02/12	2	16.60	0	0.00	16.65	2	1,338	0.15%
2020/02/11	1	16.60	0	0.00	16.50	1	1,400	0.07%
2020/02/10	2	16.45	0	0.00	16.40	2	1,432	0.14%
2020/02/07	1	16.75	10	16.85	16.75	-9	1,497	-0.60%
2020/02/06	2	17.00	1	17.05	16.95	1	1,552	0.06%
2020/02/05	8	16.80	5	17.09	16.85	3	1,568	0.19%
2020/02/04	10.1	16.43	21	16.04	16.65	-10.9	1,568	-0.69%
2020/02/03	6	15.58	68	15.70	15.75	-62	1,576	-3.93%
2020/01/31	3	16.58	12	16.70	16.70	-9	1,591	-0.57%
2020/01/30	31	16.87	31	16.75	16.65	0	1,630	0.00%
2020/01/20	0	0.00	1	18.55	18.50	-1	1,615	-0.06%
2020/01/14	1	18.65	0	0.00	18.70	1	1,771	0.06%
2020/01/13	1	18.60	1	18.55	18.55	0	1,820	0.00%
2020/01/10	1	18.45	3	18.48	18.45	-2	1,884	-0.11%
2020/01/09	2	18.38	4	18.20	18.40	-2	2,214	-0.09%
2020/01/08	1	18.30	12	18.33	18.20	-11	2,335	-0.47%
2020/01/07	1	18.80	10	18.83	18.80	-9	2,357	-0.38%
2020/01/06	1	19.00	18	18.90	19.00	-17	2,477	-0.69%
2020/01/03	44	19.67	32	19.71	19.55	12	2,587	0.46%
2020/01/02	40	19.39	2	19.40	19.50	38	2,512	1.51%
2019/12/31	0	0.00	6	18.98	19.10	-6	2,527	-0.24%
2019/12/30	1	18.90	1	19.05	18.90	0	2,581	0.00%
2019/12/27	0	0.00	1	19.10	19.05	-1	2,595	-0.04%
2019/12/26	4	19.11	0	0.00	19.00	4	2,616	0.15%
2019/12/25	3	19.08	0	0.00	19.00	3	2,628	0.11%
2019/12/24	19	19.40	52	19.15	19.10	-33	2,650	-1.25%
2019/12/23	35	19.16	12	19.05	19.30	23	2,621	0.88%
2019/12/20	7	18.86	8	18.95	18.90	-1	2,682	-0.04%
2019/12/19	8	18.73	8	18.85	18.70	0	2,854	0.00%
2019/12/18	8	18.81	10	18.75	18.70	-2	2,981	-0.07%
2019/12/17	10	19.02	6	18.85	18.85	4	2,990	0.13%
2019/12/16	27	18.89	25	19.02	19.10	2	2,999	0.07%
2019/12/13	13	19.11	7	19.08	18.90	6	3,032	0.20%
2019/12/12	18	20.17	33	20.29	19.70	-15	3,019	-0.50%
2019/12/11	1	19.50	6.1	19.77	19.85	-5.1	2,959	-0.17%
2019/12/10	1	19.80	1	19.60	19.60	0	3,032	0.00%
2019/12/09	1	20.10	6	19.94	20.10	-5	3,119	-0.16%
2019/12/05	1	19.60	10	19.55	19.60	-9	3,183	-0.28%
2019/12/04	27	19.83	9	19.89	19.65	18	3,176	0.57%
2019/12/03	37	19.48	29	19.25	19.75	8	3,130	0.26%
2019/12/02	17	18.46	22	18.39	18.40	-5	3,058	-0.16%
2019/11/28	3	19.12	0	0.00	19.10	3	3,027	0.10%
2019/11/27	2	19.30	0	0.00	19.45	2	3,026	0.07%
2019/11/26	1	19.35	1	19.20	19.40	0	3,026	0.00%
2019/11/25	0	0.00	23	19.10	19.15	-23	3,033	-0.76%
2019/11/22	3	19.20	1	19.10	19.05	2	3,044	0.07%
2019/11/21	1	19.05	0	0.00	19.10	1	3,062	0.03%
2019/11/20	0	0.00	9	19.15	19.15	-9	3,087	-0.29%
2019/11/19	6	19.23	2	19.23	19.20	4	3,086	0.13%
2019/11/18	5	19.22	31	19.17	19.20	-26	3,080	-0.84%
2019/11/15	1	19.05	375	19.09	19.05	-374	3,086	-12.12%	大賣/鉅額交易
2019/11/14	12	19.65	0	0.00	19.25	12	3,075	0.39%
2019/11/13	8	19.87	7	19.76	19.95	1	3,041	0.03%
2019/11/12	2	19.15	12	19.15	19.15	-10	3,024	-0.33%
2019/11/11	9	19.33	66	19.25	19.20	-57	3,036	-1.88%
2019/11/08	30	18.95	82	19.27	18.90	-52	3,048	-1.71%
2019/11/07	11	19.81	29	19.82	19.80	-18	2,986	-0.60%
2019/11/06	108	20.61	39	20.42	20.15	69	2,953	2.34%	大買/
2019/11/05	34	20.79	74	20.59	20.50	-40	2,884	-1.39%
2019/11/04	2	20.20	21	20.31	20.30	-19	2,827	-0.67%
2019/11/01	12	20.11	7	20.20	20.20	5	2,811	0.18%
2019/10/31	22	20.08	12	20.06	20.00	10	2,801	0.36%
2019/10/30	14	20.43	20	20.24	20.30	-6	2,783	-0.22%
2019/10/29	22	20.19	60	20.44	20.65	-38	2,744	-1.38%
2019/10/28	20	19.93	78	19.85	19.90	-58	2,702	-2.15%
2019/10/25	97	20.05	35	20.05	19.85	62	2,697	2.30%
2019/10/24	67	20.63	7	20.55	20.70	60	2,638	2.27%
2019/10/23	5	20.58	43	20.65	20.70	-38	2,612	-1.45%
2019/10/22	6	20.51	14	20.31	20.65	-8	2,577	-0.31%
2019/10/21	30	20.87	19	20.69	20.70	11	2,533	0.43%
2019/10/18	153	20.49	23	20.60	20.70	130	2,476	5.25%	大買/鉅額交易
2019/10/17	181	21.21	145	20.75	20.20	36	2,411	1.49%	大買/大賣/
2019/10/16	50	20.14	54	20.05	20.25	-4	2,077	-0.19%
2019/10/15	4	19.53	14	19.46	19.40	-10	1,948	-0.51%
2019/10/14	85	20.04	42	20.02	19.80	43	1,901	2.26%
2019/10/09	24	19.37	51	19.30	19.35	-27	1,770	-1.52%
2019/10/08	1	18.70	32.2	18.71	18.65	-31.2	1,645	-1.89%
2019/10/07	11	19.10	14	19.01	18.85	-3	1,624	-0.18%
2019/10/04	25	18.92	23	18.83	19.00	2	1,582	0.13%
2019/10/03	7	18.09	6	18.20	18.30	1	1,526	0.07%
2019/10/02	24	18.20	84	18.14	18.20	-60	1,506	-3.98%
2019/10/01	1	17.75	44	17.95	17.95	-43	1,479	-2.91%
2019/09/27	4	17.74	46	17.86	17.90	-42	1,465	-2.87%
2019/09/26	5	17.96	19	17.90	17.80	-14	1,437	-0.97%
2019/09/25	47	17.57	66	17.58	17.65	-19	1,401	-1.36%
2019/09/24	154	19.22	89	19.14	18.25	65	1,312	4.95%	大買/
2019/09/23	120	19.03	32	18.85	19.80	88	1,127	7.80%	大買/
2019/09/20	31	18.06	8	18.05	18.10	23	985	2.33%
2019/09/19	12	17.88	7	17.80	17.80	5	959	0.52%
2019/09/18	13	18.07	12	18.13	17.95	1	933	0.11%
2019/09/17	76	18.00	5	18.06	18.05	71	895	7.93%
2019/09/16	26	18.03	140	17.87	17.80	-114	861	-13.23%	大賣/鉅額交易
2019/09/12	18	17.67	27	17.79	17.60	-9	815	-1.10%
2019/09/11	73	17.41	89	17.26	17.65	-16	727	-2.20%
2019/09/10	22	16.68	18.5	16.86	16.75	3.5	616	0.57%
2019/09/09	0	0.00	6	15.77	15.95	-6	527	-1.14%
2019/09/06	3	15.60	10	15.55	15.55	-7	511	-1.37%
2019/09/05	1	15.35	0	0.00	15.40	1	500	0.20%
2019/09/04	1	15.15	0	0.00	15.30	1	495	0.20%
2019/09/03	23	15.43	4	15.33	15.20	19	495	3.83%
2019/09/02	20	15.09	13	15.09	15.10	7	479	1.46%
2019/08/30	1	15.15	3	15.20	15.15	-2	473	-0.42%
2019/08/29	0	0.00	10	15.05	15.10	-10	468	-2.14%
2019/08/28	4	15.10	3	15.28	14.95	1	461	0.22%
2019/08/27	2	15.00	84	15.22	14.95	-82	446	-18.35%
2019/08/26	12	14.98	4	14.88	15.05	8	431	1.85%
2019/08/23	21	14.56	3	15.05	15.05	18	406	4.43%
2019/08/22	0	0.00	28	14.21	14.20	-28	373	-7.49%
2019/08/21	1	14.25	0	0.00	14.30	1	368	0.27%
2019/08/20	4	14.21	58	14.19	14.15	-54	364	-14.82%
2019/08/19	66	14.49	4	14.53	14.60	62	349	17.72%
2019/08/16	125	14.51	12	14.55	14.55	113	333	33.84%	大買/鉅額交易
2019/08/15	502	14.42	9	14.48	14.50	493	315	156.06%	大買/鉅額交易
2019/08/14	11.5	14.05	3	14.03	14.25	8.5	289	2.93%
2019/08/13	7	13.93	17	13.94	14.10	-10	263	-3.79%
2019/08/12	4	13.35	1	13.50	13.50	3	233	1.28%
2019/08/08	1	13.15	0	0.00	13.15	1	231	0.43%
2019/08/07	1	13.15	0	0.00	13.10	1	232	0.43%
2019/08/06	2	13.05	4	12.90	13.10	-2	234	-0.85%
2019/08/05	5	13.39	0	0.00	13.15	5	232	2.15%
2019/08/02	7	13.55	0	0.00	13.55	7	228	3.07%
2019/08/01	8	13.70	0	0.00	13.70	8	226	3.53%
2019/07/31	4	13.73	0	0.00	13.75	4	224	1.78%
2019/07/30	9	13.82	9	13.92	13.75	0	224	0.00%
2019/07/29	18	13.56	0	0.00	13.80	18	213	8.45%
2019/07/24	3	13.45	0.4	13.50	13.50	2.6	196	1.32%
2019/07/23	5.1	13.40	0	0.00	13.45	5.1	196	2.61%
2019/07/22	0	0.00	1	13.35	13.35	-1	197	-0.51%
2019/07/19	0	0.00	5	13.30	13.35	-5	200	-2.49%
2019/07/16	1.3	13.46	0	0.00	13.40	1.3	198	0.64%
2019/07/15	0	0.00	4	13.50	13.55	-4	197	-2.03%
2019/07/11	1	13.35	0	0.00	13.40	1	207	0.48%
2019/07/10	0	0.00	0.8	13.35	13.35	-0.8	208	-0.38%
2019/07/09	5	13.45	0	0.00	13.40	5	212	2.37%
2019/07/03	0.5	13.20	0	0.00	13.30	0.5	220	0.23%
2019/07/01	5.3	13.25	0	0.00	13.30	5.3	230	2.29%
2019/06/26	1	13.05	0	0.00	13.10	1	235	0.43%
2019/06/25	1	13.10	0	0.00	13.10	1	238	0.42%
2019/06/24	1	13.05	0	0.00	13.20	1	246	0.41%
2019/06/21	0	0.00	0.7	13.65	13.65	-0.7	246	-0.27%
2019/06/20	7	13.75	0	0.00	13.75	7	244	2.86%
2019/06/18	0.7	13.50	1	13.60	13.60	-0.3	344	-0.10%
2019/06/17	0	0.00	1	13.70	13.70	-1	413	-0.24%
2019/06/14	2	13.70	0	0.00	13.65	2	414	0.48%
2019/06/13	5	13.60	1.3	13.64	13.60	3.7	414	0.89%
2019/06/11	0.3	13.55	0	0.00	13.65	0.3	418	0.07%
2019/06/06	3	13.35	0	0.00	13.30	3	435	0.69%
2019/06/03	0	0.00	30.1	13.30	13.40	-30.1	443	-6.80%
2019/05/30	1	13.45	0	0.00	13.40	1	456	0.22%
2019/05/28	1	13.25	0	0.00	13.30	1	458	0.22%
2019/05/27	0	0.00	3	13.20	13.25	-3	461	-0.65%
2019/05/17	4	13.11	0	0.00	13.20	4	483	0.83%
2019/05/16	1	13.45	1	13.30	13.25	0	485	0.00%
2019/05/14	9	13.34	0	0.00	13.30	9	495	1.82%
2019/05/10	0	0.00	5	13.35	13.35	-5	497	-1.01%
2019/05/09	3	13.38	5	13.30	13.30	-2	495	-0.40%
2019/05/07	1	13.60	0	0.00	13.65	1	493	0.20%
2019/05/06	3	13.65	5.2	13.60	13.60	-2.2	494	-0.44%
2019/05/03	0.2	13.80	2	13.80	13.90	-1.8	491	-0.37%
2019/05/02	3	13.85	0	0.00	13.90	3	490	0.61%
2019/04/30	2	13.80	0	0.00	13.80	2	491	0.41%
2019/04/29	2	13.80	0	0.00	13.85	2	493	0.41%
2019/04/23	0	0.00	0.1	14.05	14.05	-0.1	500	-0.02%
2019/04/22	0	0.00	0.4	14.10	14.10	-0.4	500	-0.07%
2019/04/19	0	0.00	1	14.00	14.05	-1	501	-0.20%
2019/04/18	2.5	13.90	0	0.00	14.00	2.5	502	0.50%
2019/04/17	0	0.00	1	14.15	14.15	-1	494	-0.20%
2019/04/15	1	14.15	10	14.15	14.10	-9	485	-1.85%
2019/04/12	0	0.00	1	14.05	14.10	-1	484	-0.21%
2019/04/10	3	14.30	0	0.00	14.20	3	480	0.62%
2019/04/08	0	0.00	1	14.30	14.25	-1	476	-0.21%
2019/04/03	0	0.00	2	14.05	14.15	-2	468	-0.43%
2019/04/02	0	0.00	243	14.02	14.00	-243	469	-51.77%	大賣/鉅額交易
2019/03/27	0	14.10	0	0.00	14.10	0	461	0.00%
2019/03/26	3	14.07	5	14.00	14.00	-2	457	-0.44%
2019/03/25	2	14.10	5	14.05	14.05	-3	454	-0.66%
2019/03/22	3	14.75	28	14.71	14.45	-25	455	-5.48%
2019/03/21	1	14.15	37	14.49	14.55	-36	386	-9.31%
2019/03/20	14	14.25	14	14.27	14.20	0	374	0.00%
2019/03/18	3	13.60	0	0.00	13.55	3	409	0.73%
2019/03/15	1	13.60	0	0.00	13.50	1	417	0.24%
2019/03/12	2	13.75	0	0.00	13.65	2	509	0.39%
2019/03/08	0	0.00	1	13.55	13.55	-1	516	-0.19%
2019/03/06	9	13.75	0	0.00	13.70	9	522	1.72%
2019/03/04	4	13.60	5	13.60	13.60	-1	520	-0.19%
2019/02/27	0	0.00	5	13.55	13.60	-5	519	-0.96%
2019/02/26	2	13.60	8	13.56	13.55	-6	519	-1.15%
2019/02/22	0	13.80	0	0.00	13.65	0	514	0.00%
2019/02/21	6	13.68	0	0.00	13.70	6	512	1.17%
2019/02/19	12	13.46	2	13.50	13.50	10	505	1.98%
2019/02/18	32	13.37	13	13.40	13.50	19	501	3.79%
2019/02/15	0	0.00	87	13.33	13.30	-87	497	-17.47%
2019/02/13	0	0.00	5	13.30	13.30	-5	492	-1.01%
2019/02/11	100	13.27	0	0.00	13.20	100	486	20.55%
2019/01/22	2	13.15	0	0.00	13.15	2	499	0.40%
2019/01/17	1	13.10	0	0.00	13.10	1	507	0.20%
2019/01/15	1	13.00	2	13.00	13.00	-1	506	-0.20%
2019/01/10	2	13.05	1	13.05	13.05	1	496	0.20%
2019/01/07	0	0.00	6	13.00	13.00	-6	499	-1.20%
2019/01/04	6	12.80	2	12.80	12.80	4	510	0.78%
2019/01/02	1	13.10	0	0.00	13.10	1	525	0.19%
2018/12/28	3	13.10	0	0.00	13.10	3	526	0.57%
2018/12/27	2	13.15	2	13.15	13.15	0	535	0.00%
2018/12/26	0	0.00	3	13.10	13.05	-3	539	-0.56%
2018/12/25	3	13.05	25	13.06	13.10	-22	538	-4.09%
2018/12/24	0	0.00	2	13.35	13.40	-2	536	-0.37%
2018/12/22	2	13.35	0	0.00	13.35	2	537	0.37%
2018/12/21	3	13.35	0	0.00	13.35	3	542	0.55%
2018/12/20	2	13.35	0	0.00	13.35	2	550	0.36%
2018/12/19	2	13.70	0	0.00	13.70	2	553	0.36%
2018/12/18	1	13.55	0	0.00	13.55	1	550	0.18%
2018/12/17	2	13.65	5	13.82	13.80	-3	549	-0.55%
2018/12/14	3	13.70	0	0.00	13.70	3	541	0.55%
2018/12/13	5	13.87	22	13.93	13.90	-17	537	-3.16%
2018/12/12	33	14.17	16	14.30	14.25	17	521	3.26%
2018/12/11	23	13.84	12	13.78	13.60	11	458	2.40%
2018/12/10	6	13.07	8	13.08	13.10	-2	416	-0.48%
2018/12/07	3	13.67	0	0.00	13.60	3	410	0.73%
2018/12/06	5	13.10	1	13.40	13.40	4	375	1.06%
2018/12/05	15	13.75	20	13.40	13.55	-5	366	-1.36%
2018/12/04	5	13.30	0	0.00	13.25	5	325	1.54%
2018/12/03	8	12.82	0	0.00	12.85	8	319	2.51%
2018/11/27	15	12.65	9	12.47	12.45	6	307	1.95%
2018/11/23	3	12.20	0	0.00	12.20	3	328	0.91%
2018/11/20	0	0.00	2	12.45	12.45	-2	359	-0.56%
2018/11/19	36	12.55	0	0.00	12.65	36	388	9.26%
2018/11/16	26	12.43	0	0.00	12.40	26	389	6.68%
2018/11/15	28	12.29	0	0.00	12.35	28	391	7.15%
2018/11/01	0	0.00	6	12.51	12.50	-6	432	-1.39%
2018/10/31	11	12.30	0	0.00	12.30	11	431	2.55%
2018/10/29	2	11.85	0	0.00	11.85	2	427	0.47%
2018/10/26	5	12.05	3	11.95	12.10	2	422	0.47%
2018/10/25	7	12.45	3.4	12.49	12.45	3.6	419	0.85%
2018/10/23	6	13.10	0	0.00	13.10	6	415	1.45%
2018/10/19	0	0.00	5	13.40	13.40	-5	422	-1.18%
2018/10/17	7	13.36	0	0.00	13.10	7	436	1.60%
2018/10/16	0	0.00	5	13.35	13.35	-5	438	-1.14%
2018/10/12	54	13.02	0	0.00	13.05	54	442	12.21%
2018/10/11	4	13.16	0	0.00	13.10	4	435	0.92%
2018/10/09	1	14.55	0	0.00	14.55	1	419	0.24%
2018/10/04	1	14.95	0	0.00	15.10	1	422	0.24%
2018/10/01	0	0.00	3	15.13	15.15	-3	426	-0.70%
2018/09/28	0	0.00	101	15.09	15.10	-101	433	-23.29%	大賣/鉅額交易
2018/09/27	1	15.10	0	0.00	15.10	1	438	0.23%
2018/09/26	2	15.35	0	0.00	15.35	2	436	0.46%
2018/09/21	4	15.48	0	0.00	15.45	4	451	0.89%
2018/09/20	1	15.50	0	0.00	15.50	1	465	0.21%
2018/09/13	1	15.45	0	0.00	15.60	1	629	0.16%
2018/09/11	1	15.25	0	0.00	15.70	1	644	0.16%
2018/09/10	2	15.40	0	0.00	15.40	2	663	0.30%
2018/09/07	0	0.00	94	16.02	15.85	-94	811	-11.58%
2018/09/06	2	16.25	0	0.00	16.25	2	842	0.24%
2018/09/05	9	16.45	0	0.00	16.45	9	858	1.05%
2018/09/04	0	0.00	2	16.65	16.65	-2	924	-0.22%
2018/09/03	3	16.70	0	0.00	16.45	3	940	0.32%
2018/08/31	1	16.90	9	16.92	16.90	-8	938	-0.85%
2018/08/29	1	16.25	0	0.00	16.25	1	919	0.11%
2018/08/28	3	16.45	0	0.00	16.45	3	938	0.32%
2018/08/27	0	0.00	13	16.55	16.55	-13	1,008	-1.29%
2018/08/24	1	16.00	22	15.82	15.95	-21	1,001	-2.10%
2018/08/23	1	15.75	0	0.00	15.75	1	974	0.10%
2018/08/22	3	15.87	0	0.00	15.90	3	978	0.31%
2018/08/21	4	15.89	30	15.83	15.90	-26	977	-2.66%
2018/08/20	6	15.93	0	0.00	15.80	6	978	0.61%
2018/08/17	3	16.20	40	16.25	16.20	-37	974	-3.80%
2018/08/16	1	16.25	48	16.28	16.25	-47	1,003	-4.68%
2018/08/15	255	16.40	5	16.50	16.55	250	1,004	24.88%	大買/鉅額交易
2018/08/14	1	16.60	3	16.55	16.60	-2	997	-0.20%
2018/08/13	11	16.49	0	0.00	16.60	11	1,003	1.10%
2018/08/10	1	16.90	2	16.95	16.90	-1	996	-0.10%
2018/08/08	0	0.00	3	16.95	16.95	-3	1,000	-0.30%
2018/08/07	0	0.00	1	16.90	16.90	-1	1,006	-0.10%
2018/08/02	5	16.81	0	0.00	16.80	5	1,018	0.49%
2018/08/01	5	17.05	0	0.00	17.00	5	1,018	0.49%
2018/07/25	0	0.00	3	17.05	17.05	-3	1,028	-0.29%
2018/07/23	2	16.63	0	0.00	16.60	2	1,017	0.20%
2018/07/20	3	16.80	0	0.00	16.80	3	1,022	0.29%
2018/07/17	2.2	17.00	0	0.00	17.00	2.2	1,056	0.21%
2018/07/16	0	0.00	5	17.15	17.15	-5	1,062	-0.47%
2018/07/13	1	16.75	1	16.85	16.85	0	1,060	0.00%
2018/07/12	0	0.00	2	16.78	16.70	-2	1,065	-0.19%
2018/07/11	0	0.00	2	16.65	16.65	-2	1,078	-0.19%
2018/07/10	4	16.61	0	0.00	16.60	4	1,084	0.37%
2018/07/09	0	0.00	5	16.67	16.65	-5	1,091	-0.46%
2018/07/06	8.5	16.47	1	16.50	16.55	7.5	1,097	0.68%
2018/07/05	59	16.97	0	0.00	16.75	59	1,097	5.37%
2018/07/04	1	17.85	0.7	17.85	17.75	0.3	1,100	0.03%
2018/07/03	4	17.80	6	17.80	17.80	-2	1,100	-0.18%
2018/07/02	1	18.15	0	0.00	18.15	1	1,114	0.09%
2018/06/29	5	18.44	1	18.40	18.35	4	1,111	0.36%
2018/06/28	6	18.61	14	18.63	18.70	-8	1,097	-0.73%
2018/06/27	13	17.70	22	18.43	18.60	-9	972	-0.93%
2018/06/26	2	17.60	0	0.00	17.60	2	976	0.20%
2018/06/25	0	0.00	1	17.95	17.90	-1	1,018	-0.10%
2018/06/22	6	17.89	0	0.00	17.85	6	1,033	0.58%
2018/06/21	5	18.15	0.1	18.00	18.05	4.9	1,037	0.47%
2018/06/20	4	18.01	4	18.06	17.95	0	1,050	0.00%
2018/06/19	6	18.12	0	0.00	18.10	6	1,049	0.57%
2018/06/15	40	19.09	21	18.99	18.80	19	1,035	1.83%
2018/06/14	2	18.15	5	18.60	18.85	-3	887	-0.34%
2018/06/13	5	18.27	0	0.00	18.20	5	865	0.58%
2018/06/12	3	18.47	17	18.59	18.65	-14	867	-1.61%
2018/06/11	1	17.95	4	18.25	18.35	-3	808	-0.37%
2018/06/08	0	0.00	3	18.00	17.95	-3	799	-0.38%
2018/06/07	1	18.05	0	0.00	18.00	1	852	0.12%
2018/06/05	1	17.90	2	18.00	17.90	-1	867	-0.12%
2018/06/04	30	18.31	11	18.38	18.40	19	854	2.22%
2018/06/01	10	17.72	5	17.70	17.70	5	785	0.64%
2018/05/31	2	17.15	1	17.15	17.15	1	774	0.13%
2018/05/30	1	17.00	5	17.05	17.00	-4	779	-0.51%
2018/05/29	3	17.35	0	0.00	17.30	3	781	0.38%
2018/05/24	0	0.00	12	17.37	17.55	-12	836	-1.43%
2018/05/23	3	17.00	0	0.00	17.10	3	830	0.36%
2018/05/22	3	17.15	3	17.40	17.05	0	843	0.00%
2018/05/21	0	0.00	3	17.35	17.35	-3	848	-0.35%
2018/05/18	0	0.00	46	16.88	16.95	-46	850	-5.41%
2018/05/17	3	16.90	0	0.00	16.90	3	861	0.35%
2018/05/16	3	16.75	0	0.00	16.90	3	879	0.34%
2018/05/15	0	0.00	195	16.72	16.70	-195	895	-21.76%	大賣/鉅額交易
2018/05/14	2	17.00	0	0.00	16.85	2	939	0.21%
2018/05/10	17	17.36	0	0.00	17.20	17	949	1.79%
2018/05/09	0	0.00	2	17.35	17.35	-2	975	-0.21%
2018/05/08	0	0.00	5	17.12	17.15	-5	992	-0.50%
2018/05/07	0	0.00	3	17.00	17.00	-3	1,012	-0.30%
2018/05/03	1	16.75	5	16.85	16.75	-4	1,098	-0.36%
2018/05/02	165	17.02	165	16.81	16.85	0	1,181	0.00%	大買/大賣/
2018/04/30	0	0.00	3	16.90	16.90	-3	1,270	-0.24%
2018/04/27	3	16.55	10	16.75	16.65	-7	1,285	-0.54%
2018/04/26	5	16.75	0	0.00	16.55	5	1,313	0.38%
2018/04/25	0	0.00	2	16.95	16.95	-2	1,331	-0.15%
2018/04/24	10	16.51	13	16.54	16.50	-3	1,334	-0.22%
2018/04/23	3	17.00	6	17.10	17.00	-3	1,355	-0.22%
2018/04/20	170	17.36	173	17.18	17.20	-3	1,383	-0.22%	大買/大賣/
2018/04/19	1	17.15	3	17.25	17.20	-2	1,409	-0.14%
2018/04/18	1	17.20	6	17.30	17.25	-5	1,491	-0.34%
2018/04/17	10	17.26	6	17.25	17.20	4	1,526	0.26%
2018/04/16	14	17.80	0	0.00	17.65	14	1,560	0.90%
2018/04/13	78	18.09	69	17.96	17.90	9	1,610	0.56%
2018/04/12	1	17.80	0	0.00	17.80	1	1,671	0.06%
2018/04/11	0	0.00	3	17.90	17.80	-3	1,712	-0.18%
2018/04/10	4	17.76	0	0.00	17.75	4	1,778	0.22%
2018/04/09	0	0.00	0.2	18.00	18.00	-0.2	1,791	-0.01%
2018/04/03	6	17.80	30	17.80	17.85	-24	1,804	-1.33%
2018/04/02	7	18.41	90	18.36	18.35	-83	1,799	-4.61%
2018/03/31	8	18.40	66	18.44	18.50	-58	1,835	-3.16%
2018/03/30	0	0.00	21	18.35	18.30	-21	1,881	-1.12%
2018/03/29	5	18.28	21	18.26	18.30	-16	1,907	-0.84%
2018/03/28	139	19.05	122	18.86	18.80	17	1,895	0.90%	大買/大賣/
2018/03/26	1	18.85	1	19.00	19.00	0	1,897	0.00%
2018/03/23	8	19.02	4	19.05	19.00	4	1,919	0.21%
2018/03/22	126	19.74	126	19.57	19.65	0	1,929	0.00%	大買/大賣/
2018/03/21	5	19.90	21	19.90	19.85	-16	1,947	-0.82%
2018/03/20	0	0.00	1	19.80	19.80	-1	1,996	-0.05%
2018/03/19	24	20.17	0	0.00	20.05	24	2,120	1.13%
2018/03/16	22	20.31	6	20.22	20.15	16	2,243	0.71%
2018/03/14	117	19.99	125	19.82	19.95	-8	2,367	-0.34%	大買/大賣/
2018/03/13	180	20.11	172	19.97	19.90	8	2,453	0.33%	大買/大賣/
2018/03/12	11	19.80	6	19.75	19.70	5	2,561	0.20%
2018/03/09	1	19.60	0	0.00	19.60	1	2,812	0.04%
2018/03/08	1	19.55	1	19.60	19.50	0	2,824	0.00%
2018/03/06	0	19.35	0	0.00	19.45	0	2,887	0.00%
2018/03/05	0	0.00	3	19.50	19.45	-3	2,909	-0.10%
2018/03/01	112	19.55	114	19.41	19.55	-2	3,031	-0.07%	大買/大賣/
2018/02/27	155	19.56	159	19.33	19.40	-4	3,063	-0.13%	大買/大賣/
2018/02/26	135	19.67	134	19.41	19.30	1	3,106	0.03%	大買/大賣/
2018/02/23	10	19.78	13	19.68	19.80	-3	3,097	-0.10%
2018/02/22	174	19.38	168	19.16	19.05	6	3,104	0.19%	大買/大賣/
2018/02/21	8	18.78	2	18.78	18.75	6	3,194	0.19%
2018/02/12	3	18.70	15	18.72	18.45	-12	3,192	-0.38%
2018/02/09	6	17.89	6	18.31	18.35	0	3,191	0.00%
2018/02/08	7	18.52	27	18.59	18.50	-20	3,187	-0.63%
2018/02/07	129	18.76	95	18.46	18.00	34	3,185	1.07%	大買/
2018/02/06	49	17.80	30	17.97	17.85	19	3,191	0.60%
2018/02/05	8	19.68	50	19.69	19.65	-42	3,183	-1.32%
2018/02/02	7	20.13	0	0.00	20.05	7	3,243	0.22%
2018/02/01	0.5	20.35	42	20.35	20.35	-41.5	3,260	-1.27%
2018/01/31	5	19.85	11	19.83	20.00	-6	3,291	-0.18%
2018/01/30	16	20.02	1	19.85	19.85	15	3,383	0.44%
2018/01/29	20.5	20.13	106.1	20.12	19.75	-85.6	3,362	-2.55%	大賣/
2018/01/26	6	20.61	16	20.53	20.55	-10	3,321	-0.30%
2018/01/25	252	21.87	89	21.59	21.25	163	3,282	4.97%	大買/鉅額交易
2018/01/24	50	21.36	35	21.49	22.20	15	3,199	0.47%
2018/01/23	0	0.00	5	20.80	20.65	-5	3,099	-0.16%
2018/01/22	0	0.00	10	20.96	21.00	-10	3,085	-0.32%
2018/01/19	7	21.14	2	21.05	20.60	5	3,061	0.16%
2018/01/18	2	21.05	4	21.10	21.00	-2	3,038	-0.07%
2018/01/17	196	21.25	201	20.96	20.80	-5	3,021	-0.17%	大買/大賣/
2018/01/16	6	21.35	5	21.45	21.30	1	2,993	0.03%
2018/01/15	14	20.90	22.1	20.98	21.40	-8.1	2,956	-0.27%
2018/01/12	39	21.29	27	21.64	21.05	12	2,921	0.41%
2018/01/11	5	20.64	115	20.55	20.80	-110	2,832	-3.88%	大賣/鉅額交易
2018/01/10	4	20.80	9	20.44	20.25	-5	2,792	-0.18%
2018/01/09	7	20.66	13	20.62	20.60	-6	2,745	-0.22%
2018/01/08	14	20.60	32.3	20.34	20.15	-18.3	2,689	-0.68%
2018/01/05	21	19.90	16.2	19.84	20.05	4.8	2,620	0.18%
2018/01/04	25	19.85	127	19.90	19.75	-102	2,576	-3.96%	大賣/鉅額交易
2018/01/03	44	19.06	45	19.06	19.15	-1	2,505	-0.04%
2018/01/02	3	18.87	4	18.78	18.85	-1	2,480	-0.04%