建漢 (3062)-台新券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
33.95
漲跌
▲1.90
漲幅
+5.93%
成交量
13,542張
產業
上市通信網路類股
417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

建漢 (3062)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	68	33.58	65	33.65	33.95	3	26,011	0.01%
2024/12/02	67	32.30	66	32.22	32.05	1	26,370	0.00%
2024/11/29	51	31.88	60	32.14	32.60	-9	26,893	-0.03%
2024/11/28	85	32.03	73	31.87	31.80	12	27,399	0.04%
2024/11/27	41	32.95	50	32.82	32.65	-9	28,089	-0.03%
2024/11/26	40	33.76	59	33.77	33.60	-19	28,448	-0.07%
2024/11/25	98.1	34.34	65	34.34	34.20	33.1	28,468	0.12%
2024/11/22	53.1	34.07	23.3	33.74	33.60	29.9	28,550	0.10%
2024/11/21	50.2	33.67	62	33.69	33.70	-11.8	28,628	-0.04%
2024/11/20	68.2	34.17	105	34.00	34.10	-36.8	28,677	-0.13%	大賣/
2024/11/19	192	34.38	181.2	34.54	34.65	10.9	28,824	0.04%	大買/大賣/
2024/11/18	121.4	34.00	172.6	34.16	33.70	-51.2	28,837	-0.18%	大買/大賣/
2024/11/15	267	35.20	225.3	35.17	35.25	41.7	29,112	0.14%	大買/大賣/
2024/11/14	191.2	34.71	149	34.64	34.15	42.2	29,224	0.14%	大買/大賣/
2024/11/13	96.1	34.63	97	34.49	34.30	-0.9	28,949	0.00%
2024/11/12	195	35.04	165.2	34.89	35.00	29.8	29,059	0.10%	大買/大賣/
2024/11/11	192.3	35.71	129.1	35.70	35.70	63.2	29,492	0.21%	大買/大賣/
2024/11/08	994.9	38.28	1,920	39.05	36.30	-925.1	29,126	-3.18%	大買/大賣/鉅額交易
2024/11/07	1,655	39.41	809.6	38.67	39.85	845.4	27,267	3.10%	大買/大賣/鉅額交易
2024/11/06	255	36.57	222	36.55	36.25	33	25,748	0.13%	大買/大賣/
2024/11/05	215	36.43	163.1	36.23	35.50	51.9	25,410	0.20%	大買/大賣/
2024/11/04	100.6	36.00	115.1	36.26	36.70	-14.5	25,268	-0.06%	大賣/
2024/11/01	287	35.73	276	35.70	35.70	11	25,036	0.04%	大買/大賣/
2024/10/30	222.1	36.01	237	35.98	36.05	-14.9	24,813	-0.06%	大買/大賣/
2024/10/29	90.1	34.07	56	33.95	33.80	34.1	24,343	0.14%
2024/10/28	127	35.11	135.2	34.74	34.85	-8.2	24,285	-0.03%	大買/大賣/
2024/10/25	136.6	34.96	103	35.21	35.65	33.6	24,228	0.14%	大買/大賣/
2024/10/24	131.2	35.33	173.2	34.76	34.40	-42	24,181	-0.17%	大買/大賣/
2024/10/23	152.3	35.87	154.5	35.71	35.55	-2.2	24,118	-0.01%	大買/大賣/
2024/10/22	138.1	36.06	112.1	36.05	36.05	26.1	24,231	0.11%	大買/大賣/
2024/10/21	276.5	36.14	238.6	36.35	36.50	37.9	24,250	0.16%	大買/大賣/
2024/10/18	305.2	35.96	212	35.34	35.05	93.2	24,025	0.39%	大買/大賣/
2024/10/17	590.4	37.36	458.5	37.08	36.95	131.9	23,863	0.55%	大買/大賣/鉅額交易
2024/10/16	521.6	36.95	786.7	37.15	37.20	-265.1	23,443	-1.13%	大買/大賣/鉅額交易
2024/10/15	702.8	35.65	632	35.68	35.55	70.8	22,335	0.32%	大買/大賣/
2024/10/14	158	32.82	309	33.51	34.20	-151	21,080	-0.72%	大買/大賣/鉅額交易
2024/10/11	73.2	31.26	51.1	31.30	31.10	22.1	20,789	0.11%
2024/10/09	71.7	32.17	78.8	32.05	31.60	-7.1	21,068	-0.03%
2024/10/08	96.9	32.61	40	32.43	32.20	56.9	21,131	0.27%
2024/10/07	143.3	33.46	95.1	33.53	33.35	48.2	21,666	0.22%	大買/
2024/10/04	114	33.02	153	33.11	33.10	-39	22,479	-0.17%	大買/大賣/
2024/10/01	128.2	32.65	55	32.66	32.65	73.2	22,450	0.33%	大買/
2024/09/30	56	32.94	32	32.86	32.60	24	22,599	0.11%
2024/09/27	71.3	33.50	72	33.39	33.10	-0.7	22,788	0.00%
2024/09/26	204.7	33.61	138	33.46	33.15	66.7	22,891	0.29%	大買/大賣/
2024/09/25	238.1	35.06	242	34.69	33.90	-3.9	22,852	-0.02%	大買/大賣/
2024/09/24	133	35.92	139.1	35.98	36.05	-6.1	22,577	-0.03%	大買/大賣/
2024/09/23	255	36.53	293.1	36.00	35.75	-38.1	22,814	-0.17%	大買/大賣/
2024/09/20	726	38.18	671.4	38.21	36.50	54.6	23,224	0.24%	大買/大賣/
2024/09/19	264	37.37	453.1	37.29	38.00	-189.1	22,725	-0.83%	大買/大賣/鉅額交易
2024/09/18	785.2	37.91	752	37.82	37.35	33.2	24,724	0.13%	大買/大賣/
2024/09/16	897.7	37.32	2,558.6	36.00	38.00	-1,660.9	25,115	-6.61%	大買/大賣/鉅額交易
2024/09/13	1,822	35.34	364	34.49	35.20	1,458	24,479	5.96%	大買/大賣/鉅額交易
2024/09/12	162	32.71	154	32.80	32.30	8	25,453	0.03%	大買/大賣/
2024/09/11	193.3	32.53	187.5	32.66	32.00	5.8	25,902	0.02%	大買/大賣/
2024/09/10	440	34.58	445.5	34.72	33.30	-5.5	25,761	-0.02%	大買/大賣/
2024/09/09	39.2	32.54	74.5	32.30	33.00	-35.4	25,309	-0.14%
2024/09/06	55.2	32.97	105.1	32.60	32.20	-49.9	25,232	-0.20%	大賣/
2024/09/05	132.3	34.09	62.1	33.85	33.55	70.2	25,081	0.28%	大買/
2024/09/04	153.2	32.83	177.3	33.31	33.75	-24.1	24,840	-0.10%	大買/大賣/
2024/09/03	251.8	35.19	346	35.33	34.50	-94.3	24,585	-0.38%	大買/大賣/
2024/09/02	323.5	35.44	312.6	35.48	35.10	10.9	24,137	0.05%	大買/大賣/
2024/08/30	344.3	34.79	1,919.2	34.66	34.70	-1,574.9	23,688	-6.65%	大買/大賣/鉅額交易
2024/08/29	1,876	35.46	469.6	34.19	34.95	1,406.4	23,179	6.07%	大買/大賣/鉅額交易
2024/08/28	608.1	33.72	316	33.55	33.00	292.1	22,414	1.30%	大買/大賣/鉅額交易
2024/08/27	39	32.67	57.1	32.66	32.55	-18.1	22,104	-0.08%
2024/08/26	235.9	33.71	238	33.20	32.85	-2.1	22,074	-0.01%	大買/大賣/
2024/08/23	90.3	33.23	197.2	33.15	33.45	-106.9	22,089	-0.48%	大賣/鉅額交易
2024/08/22	111	33.09	77	32.86	32.70	34	21,954	0.15%	大買/
2024/08/21	191	33.47	277	33.16	33.30	-86	21,953	-0.39%	大買/大賣/
2024/08/20	133.1	33.16	221.1	33.17	33.30	-88.1	21,934	-0.40%	大買/大賣/
2024/08/19	506	33.11	224	33.30	33.10	282	21,729	1.30%	大買/大賣/鉅額交易
2024/08/16	258	31.75	409.1	31.46	32.55	-151.1	21,278	-0.71%	大買/大賣/鉅額交易
2024/08/15	152.6	30.15	40	30.20	30.00	112.6	20,766	0.54%	大買/鉅額交易
2024/08/14	299.1	31.11	304.1	30.69	30.50	-5	20,667	-0.02%	大買/大賣/
2024/08/13	450	30.49	383.5	30.80	30.75	66.5	20,396	0.33%	大買/大賣/
2024/08/12	15	28.30	30.3	28.63	29.00	-15.3	19,699	-0.08%
2024/08/09	31.1	26.75	49.1	26.79	26.40	-18	19,626	-0.09%
2024/08/08	2.5	25.45	6	25.69	25.30	-3.5	19,636	-0.02%
2024/08/07	23	25.62	20	25.48	25.95	3	19,659	0.02%
2024/08/06	60.2	23.74	96	24.10	23.90	-35.8	19,575	-0.18%
2024/08/05	58.7	25.63	41	25.80	25.55	17.7	19,383	0.09%
2024/08/02	71.1	28.74	18	28.75	28.35	53.1	19,299	0.28%
2024/08/01	30	30.58	25	30.72	30.15	5	19,203	0.03%
2024/07/31	35	30.08	38	30.16	30.10	-3	19,235	-0.02%
2024/07/30	13	29.33	37	29.23	29.75	-24	19,195	-0.13%
2024/07/29	39.2	29.87	104	29.77	29.40	-64.9	19,126	-0.34%	大賣/
2024/07/26	56.1	30.64	36	30.20	30.80	20.1	19,039	0.11%
2024/07/23	73.1	31.89	62	31.96	31.30	11.1	18,974	0.06%
2024/07/22	125	31.01	155	30.51	31.55	-30	18,756	-0.16%	大買/大賣/
2024/07/19	47.2	31.94	77	32.12	31.30	-29.8	18,585	-0.16%
2024/07/18	80.1	32.62	161	32.55	32.70	-80.9	18,439	-0.44%	大賣/
2024/07/17	381	32.94	349	32.75	32.95	32	18,108	0.18%	大買/大賣/
2024/07/16	32	30.94	189	31.07	31.15	-157	17,700	-0.89%	大賣/鉅額交易
2024/07/15	55	31.32	128	31.56	31.10	-73	17,652	-0.41%	大賣/
2024/07/12	24	31.83	72.1	31.91	32.00	-48.1	17,524	-0.27%
2024/07/11	255.1	33.15	206.1	33.02	32.25	49	17,413	0.28%	大買/大賣/
2024/07/10	134	32.57	141	32.45	32.40	-7	17,046	-0.04%	大買/大賣/
2024/07/09	388	32.62	1,927.5	33.64	31.85	-1,539.5	16,792	-9.17%	大買/大賣/鉅額交易
2024/07/08	2,085.1	33.98	306.1	33.30	33.60	1,779	16,094	11.05%	大買/大賣/鉅額交易
2024/07/05	116	31.32	54	31.29	31.35	62	15,058	0.41%	大買/
2024/07/04	129.4	30.97	96.1	30.98	31.00	33.3	14,929	0.22%	大買/
2024/07/03	115.3	30.86	90	30.91	30.30	25.3	14,686	0.17%	大買/
2024/07/02	58.4	30.73	105.1	30.64	30.35	-46.7	14,405	-0.32%	大賣/
2024/07/01	58.1	31.67	203.1	31.79	31.30	-144.9	14,196	-1.02%	大賣/鉅額交易
2024/06/28	187.6	32.67	143.1	32.53	32.10	44.5	14,063	0.32%	大買/大賣/
2024/06/27	205.1	33.18	231	33.18	32.80	-25.9	13,860	-0.19%	大買/大賣/
2024/06/26	488.2	34.11	455	33.98	33.80	33.2	13,610	0.24%	大買/大賣/
2024/06/25	377.5	33.37	411	33.31	34.00	-33.5	14,132	-0.24%	大買/大賣/
2024/06/24	1,621.5	35.37	1,220.3	35.51	34.45	401.2	13,679	2.93%	大買/大賣/鉅額交易
2024/06/21	451.5	32.60	481.8	33.30	34.10	-30.3	11,322	-0.27%	大買/大賣/
2024/06/20	400	29.51	541.8	29.92	31.00	-141.8	10,604	-1.34%	大買/大賣/鉅額交易
2024/06/19	1,072.8	30.07	2,011.1	30.20	28.20	-938.3	9,979	-9.40%	大買/大賣/鉅額交易
2024/06/18	1,457.3	28.69	370	28.20	29.15	1,087.3	8,252	13.17%	大買/大賣/鉅額交易
2024/06/17	94.2	26.52	90.1	26.51	26.50	4.1	7,602	0.05%
2024/06/14	226	25.99	246.2	25.81	25.75	-20.2	7,319	-0.28%	大買/大賣/
2024/06/13	1.2	24.43	15	24.49	24.45	-13.8	6,945	-0.20%
2024/06/12	5.2	24.20	15	24.18	24.35	-9.9	6,961	-0.14%
2024/06/11	0.2	24.32	13	24.29	24.40	-12.8	6,950	-0.18%
2024/06/07	6.1	24.83	13.4	24.42	24.30	-7.3	6,958	-0.10%
2024/06/06	48.2	24.79	34	25.08	24.50	14.2	7,145	0.20%
2024/06/05	31.2	24.61	48.3	24.75	24.95	-17.1	7,110	-0.24%
2024/06/04	42.6	24.45	28	24.24	24.15	14.6	6,987	0.21%
2024/06/03	51.4	24.84	29.4	24.52	24.55	22	6,955	0.32%
2024/05/31	96	25.21	106	25.14	24.45	-10	6,951	-0.14%	大賣/
2024/05/30	16	24.03	17	24.25	23.80	-1	6,947	-0.01%
2024/05/29	157	24.92	129	24.97	24.65	28	7,113	0.39%	大買/大賣/
2024/05/28	66.2	24.65	95	24.60	24.60	-28.8	6,954	-0.41%
2024/05/27	104	24.49	102	24.34	24.70	2	6,889	0.03%	大買/大賣/
2024/05/24	150.2	24.07	126	24.03	23.90	24.2	6,750	0.36%	大買/大賣/
2024/05/23	33	23.18	6	22.98	22.85	27	6,478	0.42%
2024/05/22	12.4	23.65	23.1	23.86	23.25	-10.7	6,434	-0.17%
2024/05/21	6	23.38	13.1	23.40	23.50	-7.1	6,325	-0.11%
2024/05/20	7	23.29	11	23.29	23.30	-4	6,308	-0.06%
2024/05/17	22	23.30	14	23.37	23.25	8	6,268	0.13%
2024/05/16	12	23.31	27	23.31	23.15	-15	6,246	-0.24%
2024/05/15	20	23.06	0	0.00	22.85	20	6,201	0.32%
2024/05/14	15	23.20	20.1	23.26	23.10	-5.1	6,191	-0.08%
2024/05/13	22	22.65	6.5	22.53	22.95	15.5	6,122	0.25%
2024/05/10	1	21.80	1	21.90	21.95	0	6,050	0.00%
2024/05/09	4	22.15	0.3	22.10	21.95	3.7	6,037	0.06%
2024/05/08	10	21.99	52	22.15	22.00	-42	6,023	-0.70%
2024/05/07	20	22.25	19.2	22.08	22.20	0.8	6,017	0.01%
2024/05/06	39	22.41	52	22.34	22.35	-13	5,976	-0.22%
2024/05/03	1	21.85	17	21.69	21.50	-16	5,858	-0.27%
2024/05/02	7	21.53	0	0.00	21.65	7	5,848	0.12%
2024/04/30	49	21.73	11	21.64	21.55	38	5,844	0.65%
2024/04/29	1	21.45	8	21.50	21.40	-7	5,805	-0.12%
2024/04/26	1	21.45	3	21.45	21.40	-2	5,786	-0.04%
2024/04/25	6	21.26	2	21.40	21.25	4	5,773	0.07%
2024/04/24	13	21.61	6	21.68	21.65	7	5,762	0.12%
2024/04/23	4	21.14	2	21.18	21.10	2	5,750	0.03%
2024/04/22	2	21.05	7	21.15	20.90	-5	5,742	-0.09%
2024/04/19	59	21.03	10	21.17	21.10	49	5,732	0.85%
2024/04/18	14	21.63	9	21.64	21.55	5	5,691	0.09%
2024/04/17	9	21.77	18	21.66	21.70	-9	5,676	-0.16%
2024/04/16	12	21.63	26	21.47	21.35	-14	5,658	-0.25%
2024/04/15	8	22.58	15	22.53	22.40	-7	5,601	-0.12%
2024/04/12	17	22.38	13	22.48	22.40	4	5,563	0.07%
2024/04/11	10.1	22.52	36	22.58	22.40	-26	5,534	-0.47%
2024/04/10	50	23.19	14	23.30	23.10	36	5,483	0.66%
2024/04/09	10	23.24	10	23.19	23.40	0	5,374	0.00%
2024/04/08	13	23.44	4	23.43	23.40	9	5,331	0.17%
2024/04/03	19.3	23.37	34	23.33	23.40	-14.7	5,298	-0.28%
2024/04/02	34	24.13	9	24.09	24.00	25	5,223	0.48%
2024/04/01	68	24.39	52.1	24.33	24.25	15.9	5,126	0.31%
2024/03/29	121.4	25.08	420.6	24.86	24.50	-299.2	5,015	-5.97%	大買/大賣/鉅額交易
2024/03/28	1,252.7	25.77	1,027	25.84	25.80	225.7	4,734	4.77%	大買/大賣/鉅額交易
2024/03/27	73	23.74	172.1	23.95	25.15	-99.1	3,473	-2.85%	大賣/
2024/03/26	105.3	23.49	160.2	23.78	22.90	-54.9	3,140	-1.75%	大買/大賣/
2024/03/25	856.3	24.08	714.3	24.59	24.60	142	2,936	4.84%	大買/大賣/鉅額交易
2024/03/22	10	23.25	80	22.88	23.40	-70	2,233	-3.13%
2024/03/21	4	21.38	1	21.40	21.30	3	1,925	0.16%
2024/03/20	5	21.55	0	0.00	21.25	5	1,928	0.26%
2024/03/19	21	21.53	9	21.49	21.45	12	1,922	0.62%
2024/03/18	18	21.89	9	21.94	21.80	9	1,922	0.47%
2024/03/15	23	21.91	39	22.17	21.65	-16	1,920	-0.83%
2024/03/14	28	21.54	9	21.49	21.35	19	1,917	0.99%
2024/03/13	16	22.04	60	22.14	21.85	-44	1,928	-2.28%
2024/03/12	147	22.69	156	22.71	22.50	-9	2,010	-0.45%	大買/大賣/
2024/03/11	44	21.69	71	21.89	21.85	-27	1,780	-1.52%
2024/03/08	7	20.80	6	20.80	20.70	1	1,718	0.06%
2024/03/07	13	21.39	8	21.36	21.10	5	1,707	0.29%
2024/03/06	24	21.99	14	21.83	21.90	10	1,678	0.60%
2024/03/05	107	22.10	100	22.25	22.20	7	1,642	0.43%	大買/
2024/03/04	294	21.92	240	22.34	21.60	54	1,467	3.68%	大買/大賣/
2024/03/01	2	21.33	2	21.03	21.20	0	1,259	0.00%
2024/02/29	0	20.10	3	20.00	20.60	-3	1,221	-0.25%
2024/02/27	7	20.31	6	20.40	20.10	1	1,221	0.08%
2024/02/26	2	20.35	2.2	20.36	20.30	-0.2	1,257	-0.02%
2024/02/23	7	20.32	0	0.00	20.15	7	1,324	0.53%
2024/02/22	0.5	20.25	5	20.45	20.35	-4.5	1,575	-0.29%
2024/02/21	1	20.60	0	0.00	20.50	1	1,607	0.06%
2024/02/20	6	20.63	2	20.55	20.55	4	1,606	0.25%
2024/02/19	5	20.75	2	20.75	20.75	3	1,604	0.19%
2024/02/16	1	20.50	1	20.60	20.65	0	1,624	0.00%
2024/02/15	0	0.00	11	20.20	20.10	-11	1,638	-0.67%
2024/02/05	2.1	20.50	1	20.55	20.50	1.1	1,648	0.07%
2024/02/02	2	21.00	6	21.08	20.95	-4	1,658	-0.24%
2024/02/01	0	0.00	2	20.85	20.85	-2	1,672	-0.12%
2024/01/31	2	20.83	0	0.00	20.80	2	1,684	0.12%
2024/01/30	2.1	20.95	5	20.99	20.75	-2.9	1,700	-0.17%
2024/01/29	2	20.93	10	20.81	21.10	-8	1,743	-0.46%
2024/01/26	3	20.90	9	21.10	20.95	-6	1,776	-0.34%
2024/01/25	2	21.25	0	0.00	21.10	2	1,803	0.11%
2024/01/24	0	0.00	10	21.40	21.30	-10	1,838	-0.54%
2024/01/23	4	21.33	7	21.36	21.40	-3	1,917	-0.16%
2024/01/22	0	0.00	10	21.19	21.05	-10	1,967	-0.51%
2024/01/19	0	0.00	2	21.03	21.05	-2	1,984	-0.10%
2024/01/17	0	0.00	9	20.75	20.55	-9	2,007	-0.45%
2024/01/16	12	21.25	5	21.28	21.10	7	2,036	0.34%
2024/01/15	1	21.20	0	0.00	21.45	1	2,058	0.05%
2024/01/12	3	21.27	1	21.30	21.10	2	2,067	0.10%
2024/01/11	3	21.20	12	21.14	21.30	-9	2,094	-0.43%
2024/01/10	7	20.99	22	21.00	20.95	-15	2,120	-0.71%
2024/01/09	1	21.15	23	21.20	21.15	-22	2,182	-1.01%
2024/01/08	10	21.60	1	21.40	21.40	9	2,226	0.40%
2024/01/05	0	0.00	6	21.50	21.45	-6	2,349	-0.26%
2024/01/04	5	21.47	3	21.48	21.40	2	2,375	0.08%
2024/01/03	8	21.72	0	0.00	21.65	8	2,371	0.34%
2024/01/02	2	22.23	4	22.18	22.00	-2	2,374	-0.08%
2023/12/28	1	22.10	8	22.10	22.00	-7	2,373	-0.29%
2023/12/27	1	22.20	6	22.10	22.10	-5	2,380	-0.21%
2023/12/26	2	22.05	7	22.09	22.05	-5	2,389	-0.21%
2023/12/22	0	0.00	20	22.00	21.95	-20	2,384	-0.84%
2023/12/21	5	22.05	0	0.00	22.05	5	2,393	0.21%
2023/12/20	10	22.24	22	22.19	22.25	-12	2,412	-0.50%
2023/12/19	4	21.88	0	0.00	21.90	4	2,433	0.16%
2023/12/18	12	22.06	7	22.05	22.05	5	2,431	0.21%
2023/12/15	4	22.16	3	22.20	22.15	1	2,436	0.04%
2023/12/14	1	22.25	0	0.00	22.20	1	2,480	0.04%
2023/12/13	2	22.45	97	22.45	22.45	-95	2,495	-3.81%
2023/12/12	65	22.22	25	22.18	22.15	40	2,508	1.59%
2023/12/11	31	22.47	86.2	22.38	22.50	-55.2	2,520	-2.19%
2023/12/08	47.2	23.29	8	23.03	23.25	39.2	2,458	1.59%
2023/12/07	156	23.54	76	23.63	23.15	80	2,432	3.29%	大買/
2023/12/06	4	22.58	0	22.70	22.65	4	2,307	0.17%
2023/12/05	6	22.44	3.2	22.66	22.45	2.8	2,352	0.12%
2023/12/04	1	22.90	5	22.85	22.80	-4	2,364	-0.17%
2023/12/01	2	22.88	12	22.85	22.85	-10	2,359	-0.42%
2023/11/30	1	22.85	41	22.93	22.90	-40	2,361	-1.69%
2023/11/29	9	22.96	6	23.02	23.00	3	2,359	0.13%
2023/11/28	5	23.01	39	22.90	22.80	-34	2,367	-1.43%
2023/11/27	4	22.99	11	23.10	22.90	-7	2,364	-0.30%
2023/11/24	17	23.28	6	23.20	23.15	11	2,370	0.46%
2023/11/23	25	23.44	48	23.47	23.40	-23	2,375	-0.97%
2023/11/22	12.2	23.62	28	23.58	23.75	-15.8	2,369	-0.67%
2023/11/21	88.1	23.71	78	24.03	23.45	10	2,401	0.42%
2023/11/20	16.5	22.81	4.5	22.71	22.95	12	2,242	0.54%
2023/11/17	0	0.00	6	22.19	22.20	-6	2,226	-0.27%
2023/11/16	1	21.95	0	0.00	22.00	1	2,225	0.04%
2023/11/15	3	21.88	3	22.07	21.70	0	2,240	0.00%
2023/11/14	14	22.04	3	22.27	22.00	11	2,225	0.49%
2023/11/13	20	21.80	9	21.88	21.80	11	2,212	0.50%
2023/11/10	14	22.04	9.1	22.45	21.95	5	2,190	0.23%
2023/11/09	4	22.54	40	22.65	22.70	-36	2,179	-1.65%
2023/11/08	2	23.10	3	23.00	22.90	-1	2,191	-0.05%
2023/11/07	3	23.40	16	23.24	23.10	-13	2,191	-0.59%
2023/11/06	50	23.52	86	23.41	23.25	-36	2,188	-1.64%
2023/11/03	1	23.10	8	22.95	22.95	-7	2,142	-0.33%
2023/11/02	11	22.97	0	0.00	22.90	11	2,120	0.52%
2023/11/01	3	22.43	7	22.52	22.30	-4	2,096	-0.19%
2023/10/31	49	23.23	43	23.17	22.90	6	2,067	0.29%
2023/10/30	75.5	22.85	20	22.99	22.95	55.5	2,006	2.77%
2023/10/27	3	22.48	0	0.00	22.40	3	2,047	0.15%
2023/10/26	0	0.00	9	22.14	22.20	-9	2,054	-0.44%
2023/10/25	15	22.52	8.3	22.51	22.35	6.7	2,046	0.33%
2023/10/24	33	22.19	17	21.42	22.30	16	2,044	0.78%
2023/10/23	6.3	21.68	6.5	21.61	21.55	-0.2	2,014	-0.01%
2023/10/20	6	22.19	5	22.00	22.00	1	2,004	0.05%
2023/10/19	8	22.19	18	22.39	22.60	-10	2,003	-0.50%
2023/10/18	12	21.66	0	0.00	21.75	12	1,988	0.60%
2023/10/17	14.2	22.33	2	22.73	22.05	12.2	1,972	0.62%
2023/10/16	11	22.84	20	22.64	22.65	-9	1,936	-0.46%
2023/10/13	31	23.20	39.2	23.23	23.15	-8.2	1,913	-0.43%
2023/10/12	6	22.70	10	22.74	22.75	-4	1,872	-0.21%
2023/10/11	2	22.35	7	22.47	22.45	-5	1,919	-0.26%
2023/10/06	15	22.60	42	22.48	22.45	-27	1,938	-1.39%
2023/10/05	4	22.40	0	0.00	22.30	4	1,969	0.20%
2023/10/04	2	22.03	4	21.99	21.95	-2	1,981	-0.10%
2023/10/03	0	0.00	8	22.33	22.25	-8	1,991	-0.40%
2023/10/02	0	0.00	2	21.95	22.25	-2	1,998	-0.10%
2023/09/28	2.2	21.85	0	0.00	21.80	2.2	2,006	0.11%
2023/09/27	12	21.94	4	21.85	21.85	8	2,024	0.40%
2023/09/26	30.2	22.08	4	22.58	22.05	26.2	2,052	1.27%
2023/09/25	23	22.52	25	22.64	22.40	-2	2,081	-0.10%
2023/09/22	29	22.52	33	22.61	22.50	-4	2,073	-0.19%
2023/09/21	45	22.03	6	22.07	22.00	39	2,058	1.89%
2023/09/20	30	22.17	7	22.46	22.25	23	2,069	1.11%
2023/09/19	47	22.63	21	22.67	22.45	26	2,081	1.25%
2023/09/18	55	22.64	44	22.74	22.60	11	2,034	0.54%
2023/09/15	86	22.50	7	22.54	22.55	79	2,029	3.89%
2023/09/14	44	22.37	27	22.27	22.45	17	2,010	0.85%
2023/09/13	0	0.00	5.1	21.80	21.85	-5.1	1,983	-0.26%
2023/09/12	35	21.71	2	21.60	21.45	33	2,010	1.64%
2023/09/11	18	21.52	13	21.48	21.45	5	2,021	0.25%
2023/09/08	42	21.79	17	21.80	21.75	25	2,024	1.24%
2023/09/07	53	22.49	17	22.38	22.60	36	2,009	1.79%
2023/09/06	9.2	22.27	9.1	22.27	22.25	0.1	2,082	0.01%
2023/09/05	3	22.20	7	22.21	22.10	-4	2,117	-0.19%
2023/09/04	7.6	22.15	8	21.95	22.10	-0.4	2,135	-0.02%
2023/09/01	0	0.00	8	22.42	22.25	-8	2,149	-0.37%
2023/08/31	26	22.29	3	22.38	22.25	23	2,153	1.07%
2023/08/30	33	22.29	18	22.31	22.30	15	2,205	0.68%
2023/08/29	46	22.18	7	22.22	22.15	39	2,207	1.77%
2023/08/28	62	22.07	3	22.18	22.05	59	2,229	2.65%
2023/08/25	27	22.34	33	22.27	22.40	-6	2,205	-0.27%
2023/08/24	106	21.86	69	21.94	22.00	37	2,128	1.74%	大買/
2023/08/23	62	21.18	5	21.28	21.10	57	2,040	2.79%
2023/08/22	2	20.85	0	0.00	20.80	2	2,026	0.10%
2023/08/21	9	20.82	0	0.00	20.80	9	2,023	0.44%
2023/08/18	0	0.00	2	20.40	20.25	-2	2,013	-0.10%
2023/08/17	11	19.93	2	20.28	20.25	9	2,019	0.45%
2023/08/16	2	19.85	1	20.00	20.00	1	2,031	0.05%
2023/08/15	2	19.65	7	19.69	19.85	-5	2,043	-0.24%
2023/08/14	8	19.73	12	19.15	19.15	-4	2,041	-0.20%
2023/08/11	10	20.25	0	0.00	20.05	10	2,028	0.49%
2023/08/10	3	20.30	6	20.40	20.10	-3	2,032	-0.15%
2023/08/09	2	20.75	0	0.00	20.65	2	2,067	0.10%
2023/08/08	1	21.05	4	20.80	20.75	-3	2,075	-0.14%
2023/08/07	1	21.10	3	20.93	21.10	-2	2,098	-0.10%
2023/08/04	5	20.96	4	21.05	21.10	1	2,119	0.05%
2023/08/02	8	21.09	11.3	21.30	21.10	-3.3	2,147	-0.15%
2023/08/01	15.8	21.80	22	21.78	21.50	-6.3	2,151	-0.29%
2023/07/31	7	21.08	7	20.94	21.00	0	2,067	0.00%
2023/07/28	12	20.74	3	20.75	20.65	9	2,065	0.44%
2023/07/27	5	20.72	1	20.85	20.80	4	2,067	0.19%
2023/07/26	2.3	20.50	5	20.46	20.50	-2.7	2,060	-0.13%
2023/07/25	4	21.01	4	20.75	20.85	0	2,056	0.00%
2023/07/24	3	20.62	12	20.48	20.45	-9	2,051	-0.44%
2023/07/21	4	20.90	1	20.90	20.90	3	2,052	0.15%
2023/07/20	2	21.10	0	0.00	21.10	2	2,073	0.10%
2023/07/19	10	21.35	4	21.70	21.00	6	2,075	0.29%
2023/07/18	11	21.81	11.1	21.73	21.65	-0.1	2,089	0.00%
2023/07/17	13.3	22.30	52	22.45	22.15	-38.7	2,103	-1.84%
2023/07/14	56.3	21.95	52	21.88	21.85	4.3	2,105	0.20%
2023/07/13	7	21.05	4.2	20.94	21.00	2.8	2,267	0.12%
2023/07/12	25.1	20.90	15	20.88	20.85	10.1	2,279	0.44%
2023/07/11	11	21.49	11	21.35	21.35	0	2,271	0.00%
2023/07/10	2	21.78	29	21.76	21.60	-27	2,272	-1.19%
2023/07/07	13	21.58	45	21.60	21.70	-32	2,275	-1.41%
2023/07/06	13	21.83	15	21.93	21.80	-2	2,269	-0.09%
2023/07/05	32	22.27	6	22.18	22.00	26	2,274	1.14%
2023/07/04	81	22.35	2	22.30	22.30	79	2,262	3.49%
2023/07/03	7.1	22.59	20	22.60	22.60	-13	2,235	-0.58%
2023/06/30	2	22.18	13	22.21	22.15	-11	2,204	-0.50%
2023/06/29	5	22.40	14	22.35	22.25	-9	2,202	-0.41%
2023/06/28	65	22.34	61	22.27	22.15	4	2,213	0.18%
2023/06/27	5	22.01	12.5	22.06	21.80	-7.5	2,213	-0.34%
2023/06/26	4	21.98	7	22.04	22.00	-3	2,217	-0.14%
2023/06/21	10	22.07	3	22.03	22.10	7	2,252	0.31%
2023/06/20	2	22.03	0	0.00	22.05	2	2,251	0.09%
2023/06/19	11	22.30	5	22.16	22.10	6	2,287	0.26%
2023/06/16	29	22.55	10	22.51	22.35	19	2,293	0.83%
2023/06/15	21	22.33	7	22.26	22.25	14	2,269	0.62%
2023/06/14	16	22.10	3	22.20	22.00	13	2,305	0.56%
2023/06/13	12	22.22	14.2	22.09	22.00	-2.2	2,338	-0.09%
2023/06/12	32.2	22.48	29	22.30	22.20	3.2	2,321	0.14%
2023/06/09	8	23.82	19	23.96	23.80	-11	2,222	-0.50%
2023/06/08	9	23.48	9	23.66	23.50	0	2,212	0.00%
2023/06/07	18	23.55	3	23.75	23.50	15	2,221	0.68%
2023/06/06	12	23.53	20	23.54	23.60	-8	2,233	-0.36%
2023/06/05	8	23.90	10	23.83	23.60	-2	2,261	-0.09%
2023/06/02	2	23.03	3	23.12	23.20	-1	2,222	-0.05%
2023/06/01	5	23.21	7	23.11	23.20	-2	2,250	-0.09%
2023/05/31	5	22.84	6	22.81	22.80	-1	2,218	-0.05%
2023/05/30	15	22.70	12	22.60	22.70	3	2,209	0.14%
2023/05/29	7	22.51	6	22.55	22.45	1	2,204	0.05%
2023/05/26	12	21.96	0	0.00	21.90	12	2,204	0.54%
2023/05/25	6	22.31	3	22.27	22.25	3	2,212	0.14%
2023/05/24	0	0.00	7	22.46	22.50	-7	2,239	-0.31%
2023/05/23	12	22.40	20	22.49	22.40	-8	2,264	-0.35%
2023/05/22	0	0.00	70	22.30	22.35	-70	2,380	-2.94%
2023/05/19	151.1	22.06	91	22.19	22.05	60.1	2,430	2.47%	大買/
2023/05/18	6	21.84	3	21.90	21.75	3	2,454	0.12%
2023/05/17	10	21.70	4	21.73	21.80	6	2,458	0.24%
2023/05/16	2	21.68	0	0.00	21.60	2	2,454	0.08%
2023/05/15	7	22.07	15	21.91	21.80	-8	2,467	-0.32%
2023/05/12	28	21.10	16	21.22	21.35	12	2,451	0.49%
2023/05/11	7	21.37	52	21.10	20.90	-45	2,461	-1.83%
2023/05/10	4	21.48	8	21.45	21.45	-4	2,456	-0.16%
2023/05/09	7	22.01	0	0.00	21.80	7	2,457	0.28%
2023/05/08	23	22.42	20	22.41	22.40	3	2,443	0.12%
2023/05/05	12	22.45	3	22.52	22.40	9	2,480	0.36%
2023/05/04	2	22.48	1	22.60	22.60	1	2,575	0.04%
2023/05/03	0	22.85	6	22.68	22.60	-6	2,597	-0.23%
2023/05/02	3	22.80	8	22.89	22.90	-5	2,618	-0.19%
2023/04/28	7	22.84	0	0.00	22.80	7	2,643	0.26%
2023/04/27	8	22.53	0	0.00	22.65	8	2,642	0.30%
2023/04/26	4	22.40	19	22.36	22.40	-15	2,644	-0.57%
2023/04/25	11	22.73	3	22.68	22.45	8	2,636	0.30%
2023/04/24	5	23.21	5	23.18	23.15	0	2,616	0.00%
2023/04/21	9	23.31	10	23.39	23.00	-1	2,631	-0.04%
2023/04/20	22.4	23.80	6.2	23.87	23.80	16.2	2,619	0.62%
2023/04/19	20.2	24.32	31	24.30	24.35	-10.9	2,598	-0.42%
2023/04/18	195.1	24.55	155	24.43	24.50	40.1	2,526	1.59%	大買/大賣/
2023/04/17	30	23.64	8	23.74	23.60	22	2,306	0.95%
2023/04/14	47	23.43	20	23.49	23.40	27	2,294	1.18%
2023/04/13	6	22.92	14	22.93	22.90	-8	2,260	-0.35%
2023/04/12	30	22.91	3	23.00	23.00	27	2,249	1.20%
2023/04/11	13	23.00	0	0.00	22.95	13	2,246	0.58%
2023/04/10	6	23.02	2	23.15	23.00	4	2,259	0.18%
2023/04/07	2	23.23	1	23.45	23.25	1	2,247	0.04%
2023/04/06	8	23.38	4	23.40	23.40	4	2,265	0.18%
2023/03/31	7	23.33	1	23.55	23.20	6	2,274	0.26%
2023/03/30	0	0.00	1	23.45	23.45	-1	2,280	-0.04%
2023/03/29	28	23.34	11	23.45	23.45	17	2,289	0.74%
2023/03/28	19	23.13	29	23.13	23.10	-10	2,326	-0.43%
2023/03/27	4	23.69	23	23.58	23.45	-19	2,331	-0.81%
2023/03/24	8	23.28	3	23.25	23.50	5	2,355	0.21%
2023/03/23	11	22.98	1	23.10	23.00	10	2,349	0.43%
2023/03/22	27	22.99	11	22.96	23.00	16	2,366	0.68%
2023/03/21	12.2	23.15	6	23.15	23.05	6.2	2,385	0.26%
2023/03/20	8	22.96	11	22.88	23.05	-3	2,513	-0.12%
2023/03/17	19.1	23.03	9	22.93	23.00	10.1	2,650	0.38%
2023/03/16	22	23.40	3	23.88	23.10	19	2,699	0.70%
2023/03/15	11.1	24.37	4	24.55	24.10	7.1	3,008	0.24%
2023/03/14	13	24.26	3	24.22	24.25	10	3,200	0.31%
2023/03/13	9.2	24.13	7	24.09	24.25	2.2	3,359	0.07%
2023/03/10	6	24.20	5	24.30	24.20	1	3,564	0.03%
2023/03/09	25.2	24.89	24	24.75	24.65	1.2	3,713	0.03%
2023/03/08	22	25.03	47	24.99	25.00	-25	4,068	-0.61%
2023/03/07	5	24.75	11	24.70	24.75	-6	4,348	-0.14%
2023/03/06	8	24.68	9	24.68	24.70	-1	4,344	-0.02%
2023/03/03	9	24.13	4	24.09	24.10	5	4,347	0.12%
2023/03/02	3	24.15	6	24.13	24.10	-3	4,388	-0.07%
2023/03/01	5	24.18	1	24.15	24.00	4	4,404	0.09%
2023/02/24	5	24.14	4	24.08	24.05	1	4,416	0.02%
2023/02/23	7	24.27	1	24.25	24.25	6	4,426	0.14%
2023/02/22	5.1	24.16	13	24.24	24.20	-7.9	4,451	-0.18%
2023/02/21	2.3	24.88	23	24.73	24.60	-20.7	4,469	-0.46%
2023/02/20	48	25.18	40	25.18	25.00	8	4,490	0.18%
2023/02/17	15	24.74	41	24.70	24.95	-26	4,483	-0.58%
2023/02/16	10	24.19	8	24.18	24.25	2	4,534	0.04%
2023/02/15	6	23.65	18	23.79	23.60	-12	4,558	-0.26%
2023/02/14	3	23.90	2	23.90	23.80	1	4,582	0.02%
2023/02/13	16	23.69	25	23.73	23.95	-9	4,620	-0.19%
2023/02/10	7	23.86	57	23.91	23.75	-50	4,675	-1.07%
2023/02/09	18	24.44	1	24.40	24.30	17	4,703	0.36%
2023/02/08	45.1	24.53	3	24.58	24.60	42.1	4,713	0.89%
2023/02/07	2	24.72	7	24.64	24.70	-5	4,705	-0.11%
2023/02/06	10.1	24.42	52	24.50	24.40	-41.9	4,715	-0.89%
2023/02/03	69	24.80	11	24.76	24.60	58	4,728	1.23%
2023/02/02	54	24.71	78	24.64	24.65	-24	4,694	-0.51%
2023/02/01	17	23.99	16	24.30	24.10	1	4,643	0.02%
2023/01/31	4.1	24.13	51	24.13	24.25	-46.9	4,681	-1.00%
2023/01/30	6	23.67	1	23.75	23.95	5	4,717	0.11%
2023/01/17	3	23.13	8	23.09	23.10	-5	4,749	-0.11%
2023/01/16	4	23.08	2	23.15	23.15	2	4,789	0.04%
2023/01/13	2	23.18	14.3	23.19	23.05	-12.3	4,834	-0.25%
2023/01/12	12.3	23.51	3.8	23.41	23.35	8.5	4,897	0.17%
2023/01/11	4	23.85	2.4	23.86	23.60	1.7	4,947	0.03%
2023/01/10	61	24.05	10.2	24.06	24.05	50.8	4,995	1.02%
2023/01/09	4.5	23.87	8	23.82	23.75	-3.5	5,048	-0.07%
2023/01/06	2.4	23.65	3	23.60	23.65	-0.6	5,099	-0.01%
2023/01/05	3	23.55	6	23.68	23.40	-3	5,207	-0.06%
2023/01/04	3	23.63	3	23.68	23.50	0	5,265	0.00%
2023/01/03	1	22.85	6.6	23.01	23.20	-5.6	5,311	-0.11%
2022/12/30	2	23.00	0	0.00	22.95	2	5,357	0.04%
2022/12/29	1	23.00	3	22.95	23.00	-2	5,415	-0.04%
2022/12/28	13	23.31	1	23.90	23.10	12	5,562	0.22%
2022/12/27	9	23.89	5.1	24.15	23.85	3.9	5,632	0.07%
2022/12/26	11	23.71	7	23.81	23.80	4	5,674	0.07%
2022/12/23	6.1	23.23	9	23.29	23.55	-2.9	5,733	-0.05%
2022/12/22	11	23.50	12	23.44	23.50	-1	5,794	-0.02%
2022/12/21	1	23.30	19	23.31	23.25	-18	5,920	-0.30%
2022/12/20	19	23.41	52	23.41	23.05	-33	6,016	-0.55%
2022/12/19	6	24.08	8	24.09	23.85	-2	6,176	-0.03%
2022/12/16	20	24.44	15	24.45	24.20	5	6,279	0.08%
2022/12/15	10.2	25.01	67	24.93	25.05	-56.8	6,323	-0.90%
2022/12/14	5.4	24.77	23	24.86	24.80	-17.7	6,335	-0.28%
2022/12/13	49	25.12	41	25.23	24.70	8	6,413	0.12%
2022/12/12	39	24.79	528	24.57	25.10	-489	6,466	-7.56%	大賣/鉅額交易
2022/12/09	163	25.76	57	25.78	25.55	106	6,472	1.64%	大買/鉅額交易
2022/12/08	289	26.19	25	26.20	26.10	264	6,498	4.06%	大買/鉅額交易
2022/12/07	382	26.22	239	26.19	26.10	143	6,523	2.19%	大買/大賣/鉅額交易
2022/12/06	131	25.58	186.1	25.75	25.70	-55.1	6,357	-0.87%	大買/大賣/
2022/12/05	542	25.44	478	25.63	25.90	64	6,463	0.99%	大買/大賣/
2022/12/02	212	25.43	170.9	25.49	25.40	41.1	6,428	0.64%	大買/大賣/
2022/12/01	68	24.82	115	24.99	24.75	-47	6,369	-0.74%	大賣/
2022/11/30	420	25.31	319	25.26	25.15	101	6,470	1.56%	大買/大賣/鉅額交易
2022/11/29	146.3	24.28	99	24.24	24.55	47.3	6,422	0.74%	大買/
2022/11/28	13	22.69	6	22.72	22.90	7	6,634	0.11%
2022/11/25	10	23.23	3	23.25	22.75	7	6,838	0.10%
2022/11/24	23	22.92	16	23.05	23.00	7	7,035	0.10%
2022/11/23	1	23.15	2	23.27	23.15	-1	7,261	-0.01%
2022/11/22	11	22.87	1	22.90	22.85	10	7,362	0.14%
2022/11/21	14	23.34	3	23.22	23.10	11	7,593	0.14%
2022/11/18	17	23.55	2	23.53	23.20	15	7,673	0.20%
2022/11/17	10	23.56	14	23.67	23.55	-4	7,853	-0.05%
2022/11/16	10	23.20	19	23.33	23.15	-9	8,136	-0.11%
2022/11/15	34	23.38	79	23.22	23.40	-45	8,195	-0.55%
2022/11/14	102	23.92	36	23.70	23.95	66	8,209	0.80%	大買/
2022/11/11	16	23.13	40	23.02	22.75	-24	8,209	-0.29%
2022/11/10	14	22.85	34	23.01	22.65	-20	8,348	-0.24%
2022/11/09	36	23.16	5	23.03	23.05	31	8,459	0.37%
2022/11/08	0	0.00	8	23.23	23.05	-8	8,549	-0.09%
2022/11/07	6	23.17	8	23.05	23.10	-2	8,797	-0.02%
2022/11/04	14	22.62	7	22.85	22.95	7	9,293	0.08%
2022/11/03	1	22.60	6	22.63	22.70	-5	9,546	-0.05%
2022/11/02	4	22.50	13	22.63	22.60	-9	9,958	-0.09%
2022/11/01	15	22.24	53	22.09	22.30	-38	10,213	-0.37%
2022/10/31	4	21.88	10	21.98	21.85	-6	10,701	-0.06%
2022/10/28	46	21.74	21	22.11	21.45	25	11,055	0.23%
2022/10/27	24	21.84	7	21.90	22.25	17	11,348	0.15%
2022/10/26	9	21.33	47	21.64	21.20	-38	11,449	-0.33%
2022/10/25	17	21.83	16	21.96	21.45	1	11,592	0.01%
2022/10/24	8	22.40	24	22.85	22.25	-16	11,799	-0.14%
2022/10/21	95	22.40	11	22.25	22.25	84	12,209	0.69%
2022/10/20	15	22.70	19	22.89	22.75	-4	12,979	-0.03%
2022/10/19	28	23.91	10	24.03	23.30	18	13,151	0.14%
2022/10/18	89	24.34	50	24.10	23.95	39	13,379	0.29%
2022/10/17	5	23.25	12	23.64	24.05	-7	14,386	-0.05%
2022/10/14	12	23.71	7	23.79	23.75	5	14,878	0.03%
2022/10/13	23	23.45	68	23.57	22.70	-45	15,015	-0.30%
2022/10/12	21	24.45	20	24.47	24.35	1	15,109	0.01%
2022/10/11	9	24.34	17	24.41	24.05	-8	15,294	-0.05%
2022/10/07	9	25.16	122	25.03	25.15	-113	15,715	-0.72%	大賣/鉅額交易
2022/10/06	24	25.00	10	24.97	25.00	14	16,266	0.09%
2022/10/05	54	25.22	51	25.19	24.85	3	16,701	0.02%
2022/10/04	24	24.35	21	24.46	24.55	3	16,948	0.02%
2022/10/03	15	23.59	15	23.67	23.70	0	17,841	0.00%
2022/09/30	15	23.11	16	22.93	23.45	-1	18,625	-0.01%
2022/09/29	42	23.23	62	23.38	23.15	-20	18,887	-0.11%
2022/09/28	54	23.09	56	23.09	22.55	-2	18,959	-0.01%
2022/09/27	23	23.96	23	23.76	24.10	0	19,231	0.00%
2022/09/26	26	24.13	205	24.21	23.40	-179	19,389	-0.92%	大賣/鉅額交易
2022/09/23	38	26.07	195	26.00	25.60	-157	19,379	-0.81%	大賣/鉅額交易
2022/09/22	11	26.76	11	26.95	27.05	0	19,575	0.00%
2022/09/21	21	27.11	121	27.01	27.00	-100	19,924	-0.50%	大賣/
2022/09/20	18	27.14	54.2	27.17	27.15	-36.2	19,970	-0.18%
2022/09/19	36	27.03	22	26.88	26.85	14	20,072	0.07%
2022/09/16	53	27.79	44	27.66	27.45	9	19,990	0.05%
2022/09/15	78.1	28.86	40	28.47	28.05	38.1	19,867	0.19%
2022/09/14	50	28.82	30	28.85	28.90	20	19,746	0.10%
2022/09/13	34	29.74	54	29.68	29.70	-20	19,672	-0.10%
2022/09/12	41	28.96	98	29.20	29.55	-57	19,555	-0.29%
2022/09/08	90	27.84	76	27.97	28.00	14	19,307	0.07%
2022/09/07	36	27.47	62	27.45	27.20	-26	19,351	-0.13%
2022/09/06	191	29.12	263	28.32	27.85	-72	19,577	-0.37%	大買/大賣/
2022/09/05	381	30.04	207	29.76	29.60	174	19,960	0.87%	大買/大賣/鉅額交易
2022/09/02	217	30.26	264	30.46	30.50	-47	19,750	-0.24%	大買/大賣/
2022/09/01	105	29.53	186	29.71	29.30	-81	19,229	-0.42%	大買/大賣/
2022/08/31	238	29.74	167	29.77	29.95	71	19,040	0.37%	大買/大賣/
2022/08/30	154	29.21	157	29.32	29.30	-3	18,818	-0.02%	大買/大賣/
2022/08/29	49	28.05	34	27.99	27.90	15	18,584	0.08%
2022/08/26	147	29.17	196	29.21	29.25	-49	18,481	-0.27%	大買/大賣/
2022/08/25	69	28.58	85	28.51	28.50	-16	18,261	-0.09%
2022/08/24	192	28.48	151	28.43	28.40	41	18,270	0.22%	大買/大賣/
2022/08/23	92	28.07	103	28.07	28.40	-11	18,276	-0.06%	大賣/
2022/08/22	53	27.18	69	27.17	27.00	-16	17,966	-0.09%
2022/08/19	45.2	27.71	25	27.67	27.75	20.2	17,874	0.11%
2022/08/18	58	28.05	31	28.03	27.95	27	17,775	0.15%
2022/08/17	93	28.15	113	28.07	27.75	-20	17,729	-0.11%	大賣/
2022/08/16	35	29.13	50	28.86	28.65	-15	17,734	-0.08%
2022/08/15	31.2	29.32	19	29.35	29.20	12.2	17,597	0.07%
2022/08/12	188.5	28.88	186	29.02	29.05	2.5	17,470	0.01%	大買/大賣/
2022/08/11	349	30.56	248	30.24	29.80	101	17,157	0.59%	大買/大賣/鉅額交易
2022/08/10	169	31.11	174.2	31.06	31.25	-5.2	16,627	-0.03%	大買/大賣/
2022/08/09	445.2	31.18	654	31.29	31.35	-208.8	16,360	-1.28%	大買/大賣/鉅額交易
2022/08/08	269.7	30.95	282	31.11	30.80	-12.3	15,945	-0.08%	大買/大賣/
2022/08/05	389.2	30.85	405	30.96	31.00	-15.8	15,689	-0.10%	大買/大賣/
2022/08/04	445	29.80	388	29.73	29.90	57	15,206	0.37%	大買/大賣/
2022/08/03	185	30.06	403	30.45	29.00	-218	14,855	-1.47%	大買/大賣/鉅額交易
2022/08/02	138	30.10	92.1	30.06	30.35	45.9	14,539	0.32%	大買/
2022/08/01	174	30.79	285	30.81	30.60	-111	14,386	-0.77%	大買/大賣/鉅額交易
2022/07/29	371	30.52	167.2	30.54	30.35	203.8	14,196	1.44%	大買/大賣/鉅額交易
2022/07/28	475	31.28	573.2	31.42	30.60	-98.2	13,967	-0.70%	大買/大賣/
2022/07/27	842.2	30.95	790.3	30.88	31.20	51.9	13,619	0.38%	大買/大賣/
2022/07/26	131	29.64	73	29.65	29.70	58	12,809	0.45%	大買/
2022/07/25	167	29.51	169	29.45	29.90	-2	12,582	-0.02%	大買/大賣/
2022/07/22	1,222	30.21	768	30.25	30.15	454	12,304	3.69%	大買/大賣/鉅額交易
2022/07/21	335	28.90	396	28.52	29.60	-61	11,279	-0.54%	大買/大賣/
2022/07/20	127	28.23	98	27.84	27.50	29	10,726	0.27%	大買/
2022/07/19	172.3	28.41	141	28.03	27.90	31.3	10,554	0.30%	大買/大賣/
2022/07/18	200.2	28.86	121	28.79	28.55	79.2	10,361	0.76%	大買/大賣/
2022/07/15	342.1	28.82	380	28.77	28.55	-37.9	10,133	-0.37%	大買/大賣/
2022/07/14	426	28.60	340	28.50	28.80	86	9,710	0.89%	大買/大賣/
2022/07/13	252	28.01	382	28.02	27.50	-130	9,122	-1.42%	大買/大賣/鉅額交易
2022/07/12	224.4	27.17	253	27.19	26.95	-28.6	8,654	-0.33%	大買/大賣/
2022/07/11	570	27.95	480	28.02	28.10	90	8,281	1.09%	大買/大賣/
2022/07/08	504.5	27.10	427	27.09	26.45	77.5	7,315	1.06%	大買/大賣/
2022/07/07	146	26.06	185	26.28	26.95	-39	6,512	-0.60%	大買/大賣/
2022/07/06	60	25.67	48	25.59	24.80	12	6,230	0.19%
2022/07/05	401	26.40	368	26.59	26.60	33	6,221	0.53%	大買/大賣/
2022/07/04	107	25.68	45	25.69	25.85	62	5,918	1.05%	大買/
2022/07/01	48	26.78	56	26.63	25.85	-8	5,923	-0.14%
2022/06/30	187.3	27.02	210	27.23	27.50	-22.7	5,749	-0.39%	大買/大賣/
2022/06/29	237	26.79	260	27.18	27.30	-23	5,499	-0.42%	大買/大賣/
2022/06/28	21.4	25.26	27	25.33	25.50	-5.6	5,168	-0.11%
2022/06/27	79	25.49	82	25.66	25.60	-3	5,313	-0.06%
2022/06/24	2	23.85	11	23.73	23.60	-9	5,369	-0.17%
2022/06/23	14.4	23.03	18.1	23.19	23.10	-3.7	5,819	-0.06%
2022/06/22	25	23.59	87	23.23	23.10	-62	6,728	-0.92%
2022/06/21	6	23.08	25	23.64	23.85	-19	6,934	-0.27%
2022/06/20	73	23.03	21	22.97	22.50	52	6,925	0.75%
2022/06/17	28	23.75	15	23.72	24.00	13	6,904	0.19%
2022/06/16	108.2	24.50	45	25.10	24.05	63.2	6,932	0.91%	大買/
2022/06/15	311	25.78	312	25.86	25.50	-1	6,967	-0.01%	大買/大賣/
2022/06/14	302	25.63	326	25.86	26.00	-24	6,608	-0.36%	大買/大賣/
2022/06/13	191	24.31	44	24.24	24.20	147	5,973	2.46%	大買/鉅額交易
2022/06/10	2	23.35	6	23.74	23.80	-4	5,866	-0.07%
2022/06/09	54	23.78	63	23.86	23.70	-9	5,866	-0.15%
2022/06/08	17	23.61	5	23.53	23.70	12	5,857	0.20%
2022/06/07	16	23.78	29	23.79	23.65	-13	5,886	-0.22%
2022/06/06	9	23.33	15	23.43	23.40	-6	5,892	-0.10%
2022/06/02	16	23.60	15	23.43	23.35	1	5,955	0.02%
2022/06/01	58.4	23.69	61	23.66	23.40	-2.6	6,004	-0.04%
2022/05/31	183	23.65	184	23.88	23.60	-1	5,961	-0.02%	大買/大賣/
2022/05/30	10	22.91	10	22.85	22.95	0	5,847	0.00%
2022/05/27	7	22.53	5	22.62	22.45	2	6,273	0.03%
2022/05/26	5	22.45	44	22.45	22.10	-39	6,435	-0.61%
2022/05/25	69	22.31	161	22.30	22.25	-92	6,432	-1.43%	大賣/
2022/05/24	275.5	23.13	136	23.14	22.60	139.5	6,461	2.16%	大買/大賣/鉅額交易
2022/05/23	0	0.00	10	22.76	22.55	-10	6,271	-0.16%
2022/05/20	31.2	22.70	24	22.66	22.50	7.2	6,328	0.11%
2022/05/19	4	22.14	4	22.23	22.55	0	6,349	0.00%
2022/05/18	4	22.50	9	22.61	22.65	-5	6,372	-0.08%
2022/05/17	3	22.17	6	22.21	22.30	-3	6,406	-0.05%
2022/05/16	4	21.95	8	21.99	21.80	-4	6,432	-0.06%
2022/05/13	1	21.80	22	21.57	21.65	-21	6,451	-0.33%
2022/05/12	5	20.95	0	0.00	20.65	5	6,467	0.08%
2022/05/11	7	21.26	15	21.58	21.35	-8	6,460	-0.12%
2022/05/10	8	21.47	15	21.18	21.75	-7	6,471	-0.11%
2022/05/09	16	21.93	6	21.72	21.55	10	6,491	0.15%
2022/05/06	4	22.55	7	22.69	22.65	-3	6,529	-0.05%
2022/05/05	8	23.51	4	23.56	23.30	4	6,643	0.06%
2022/05/04	143	23.63	140	23.72	23.35	3	6,648	0.05%	大買/大賣/
2022/05/03	1	22.80	18.5	22.99	23.05	-17.5	6,630	-0.26%
2022/04/29	8	22.98	5	22.80	22.60	3	6,675	0.04%
2022/04/28	6	22.48	14	22.74	22.45	-8	6,771	-0.12%
2022/04/27	23	21.90	24	22.14	22.30	-1	6,805	-0.01%
2022/04/26	22	22.94	29	22.84	22.85	-7	6,792	-0.10%
2022/04/25	15	23.02	14	23.03	22.85	1	6,872	0.01%
2022/04/22	18	24.08	9	24.11	24.05	9	6,937	0.13%
2022/04/21	0	24.95	16	24.78	24.40	-16	7,003	-0.23%
2022/04/20	39	24.76	127	24.47	24.65	-88	7,050	-1.25%	大賣/
2022/04/19	97	24.08	3	24.13	24.00	94	7,074	1.33%
2022/04/18	22	24.03	22.2	24.05	23.90	-0.1	7,258	0.00%
2022/04/15	10	24.27	45	24.06	23.80	-35	7,321	-0.48%
2022/04/14	46	24.84	39	24.63	24.60	7	7,444	0.09%
2022/04/13	8	24.77	23	24.67	24.95	-15	7,506	-0.20%
2022/04/12	17	24.27	28.6	24.34	24.25	-11.6	7,979	-0.15%
2022/04/11	70	25.79	90	24.99	24.50	-20	8,023	-0.25%
2022/04/08	103.3	26.88	89	26.86	26.55	14.3	8,003	0.18%	大買/
2022/04/07	342	27.43	445	27.46	26.50	-103	8,048	-1.28%	大買/大賣/鉅額交易
2022/04/06	189	26.99	64	27.05	26.80	125	8,024	1.56%	大買/鉅額交易
2022/04/01	41	27.02	27.4	27.00	26.85	13.6	8,296	0.16%
2022/03/31	75.4	27.67	80.4	27.68	27.55	-5	9,024	-0.06%
2022/03/30	134	28.04	175.5	28.07	27.90	-41.5	9,118	-0.46%	大買/大賣/
2022/03/29	161.4	27.74	79.5	27.85	27.45	81.8	9,234	0.89%	大買/
2022/03/28	230.6	27.87	206	27.83	28.10	24.5	9,040	0.27%	大買/大賣/
2022/03/25	495.3	28.33	550	28.41	28.95	-54.7	8,634	-0.63%	大買/大賣/
2022/03/24	160	26.53	126	26.64	26.35	34	7,765	0.44%	大買/大賣/
2022/03/23	4	25.81	2	25.85	25.75	2	7,647	0.03%
2022/03/22	12	25.78	24	25.95	26.05	-12	7,763	-0.15%
2022/03/21	71	25.67	1	25.60	25.50	70	7,834	0.89%
2022/03/18	75	25.83	84	25.92	26.15	-9	8,041	-0.11%
2022/03/17	20	24.66	15	24.75	24.75	5	8,077	0.06%
2022/03/16	0	0.00	15	24.17	23.95	-15	8,211	-0.18%
2022/03/15	10	23.80	10	23.98	23.75	0	8,442	0.00%
2022/03/14	6	24.31	5	24.40	24.40	1	8,833	0.01%
2022/03/11	6	24.61	24	24.60	24.65	-18	9,059	-0.20%
2022/03/10	34	24.39	71	24.55	24.40	-37	9,238	-0.40%
2022/03/09	0	0.00	63	23.36	23.50	-63	9,799	-0.64%
2022/03/08	18	23.16	18	23.12	23.05	0	10,186	0.00%
2022/03/07	22	24.07	40	23.99	23.70	-18	10,681	-0.17%
2022/03/04	40	25.42	76	25.49	25.15	-36	11,040	-0.33%
2022/03/03	43	26.22	55	26.21	25.65	-12	11,465	-0.10%
2022/03/02	375	26.58	295	26.49	26.25	80	11,967	0.67%	大買/大賣/
2022/03/01	79	26.04	53	25.83	26.75	26	12,020	0.22%
2022/02/25	10	24.35	15	24.54	24.35	-5	12,561	-0.04%
2022/02/24	32	24.52	70	24.13	23.95	-38	13,372	-0.28%
2022/02/23	11	25.19	18	25.31	25.40	-7	13,910	-0.05%
2022/02/22	39	25.35	99	24.91	25.00	-60	15,063	-0.40%
2022/02/21	42	25.80	169	25.87	25.85	-127	15,619	-0.81%	大賣/鉅額交易
2022/02/18	15	26.12	6	26.19	26.15	9	17,013	0.05%
2022/02/17	20	26.26	19	26.29	26.20	1	18,944	0.01%
2022/02/16	30	25.81	31	25.90	25.85	-1	19,543	-0.01%
2022/02/15	30	25.89	22	26.07	25.55	8	21,328	0.04%
2022/02/14	20.3	25.96	19	25.90	25.80	1.3	23,345	0.01%
2022/02/11	18	26.89	25	26.83	26.80	-7	23,842	-0.03%
2022/02/10	17	27.10	16	27.29	26.90	1	24,397	0.00%
2022/02/09	16	27.50	23	27.54	27.70	-7	25,234	-0.03%
2022/02/08	108.5	27.30	100	27.46	27.50	8.5	26,542	0.03%	大買/
2022/02/07	59	26.22	41	26.51	27.05	18	27,369	0.07%
2022/01/26	12	25.38	23	25.44	25.25	-11	27,816	-0.04%
2022/01/25	31	25.92	55	25.93	25.45	-24	28,722	-0.08%
2022/01/24	9	25.84	29	25.79	26.20	-20	29,461	-0.07%
2022/01/21	45.4	26.56	75.2	26.39	26.45	-29.9	30,488	-0.10%
2022/01/20	15	27.30	89	27.24	27.20	-74	32,445	-0.23%
2022/01/19	8	27.43	16	27.51	27.50	-8	33,339	-0.02%
2022/01/18	50	27.90	26	27.93	27.55	24	34,890	0.07%
2022/01/17	74	27.44	106	27.32	27.80	-32	36,235	-0.09%	大賣/
2022/01/14	26	26.67	21	26.61	26.50	5	36,526	0.01%
2022/01/13	33	27.17	34	27.33	27.30	-1	36,578	0.00%
2022/01/12	77	27.69	104	27.79	27.40	-27	36,593	-0.07%	大賣/
2022/01/11	59	27.84	150	27.71	27.30	-91	36,558	-0.25%	大賣/
2022/01/10	92	28.86	60	28.72	28.70	32	36,497	0.09%
2022/01/07	316.3	30.05	325	29.42	29.25	-8.7	36,438	-0.02%	大買/大賣/
2022/01/06	210	30.32	185	30.39	30.40	25	36,348	0.07%	大買/大賣/
2022/01/05	331.4	31.55	344	31.49	30.65	-12.7	36,375	-0.03%	大買/大賣/
2022/01/04	99	30.25	99	30.27	30.30	0	35,914	0.00%
2022/01/03	75.3	30.88	390.1	31.10	30.40	-314.8	35,884	-0.88%	大賣/鉅額交易
2021/12/30	102.2	31.17	52	31.17	31.05	50.2	35,890	0.14%	大買/
2021/12/29	349.6	32.17	314	32.11	31.85	35.6	36,056	0.10%	大買/大賣/
2021/12/28	504.2	32.42	199	32.09	31.85	305.2	35,959	0.85%	大買/大賣/鉅額交易
2021/12/27	758	32.04	656.1	32.16	32.95	101.9	35,902	0.28%	大買/大賣/鉅額交易
2021/12/24	283	30.94	186.8	30.55	30.70	96.3	35,490	0.27%	大買/大賣/
2021/12/23	263.5	31.00	279	31.00	31.15	-15.5	36,100	-0.04%	大買/大賣/
2021/12/22	200	30.20	193.3	29.66	29.65	6.8	36,070	0.02%	大買/大賣/
2021/12/21	200	29.89	196	30.08	29.85	4	36,498	0.01%	大買/大賣/
2021/12/20	13.5	30.01	45	29.78	29.75	-31.5	36,741	-0.09%
2021/12/17	208	30.34	216	29.67	29.65	-8	36,692	-0.02%	大買/大賣/
2021/12/16	268	30.92	216	30.47	30.60	52	36,586	0.14%	大買/大賣/
2021/12/15	220	30.33	233	30.46	30.40	-13	36,456	-0.04%	大買/大賣/
2021/12/14	222	30.61	203	29.67	29.75	19	36,387	0.05%	大買/大賣/
2021/12/13	266	30.83	318	31.08	31.10	-52	36,091	-0.14%	大買/大賣/
2021/12/10	263.3	31.27	359	31.17	30.70	-95.7	35,869	-0.27%	大買/大賣/
2021/12/09	419	31.85	388	31.90	31.35	31	35,725	0.09%	大買/大賣/
2021/12/08	442	32.13	462	32.30	31.60	-20	35,462	-0.06%	大買/大賣/
2021/12/07	257	31.95	267	32.03	31.45	-10	35,048	-0.03%	大買/大賣/
2021/12/06	240	31.34	59	31.38	31.45	181	34,800	0.52%	大買/鉅額交易
2021/12/03	583	31.91	758	32.14	31.95	-175	34,606	-0.51%	大買/大賣/鉅額交易
2021/12/02	393.3	31.65	132.3	30.86	30.60	261	33,997	0.77%	大買/大賣/鉅額交易
2021/12/01	240.3	31.28	250	31.43	32.55	-9.7	33,572	-0.03%	大買/大賣/
2021/11/30	150.2	32.70	113	32.62	32.00	37.2	32,999	0.11%	大買/大賣/
2021/11/29	261.2	32.46	259	32.42	32.30	2.2	32,571	0.01%	大買/大賣/
2021/11/26	294.3	32.94	354.3	32.91	32.70	-60	32,079	-0.19%	大買/大賣/
2021/11/25	333.7	34.91	248	34.63	34.60	85.7	31,472	0.27%	大買/大賣/
2021/11/24	415	34.91	520	34.92	35.40	-105	30,990	-0.34%	大買/大賣/鉅額交易
2021/11/23	675	35.18	544.8	33.94	33.45	130.1	30,274	0.43%	大買/大賣/鉅額交易
2021/11/22	401	35.25	382.1	35.45	35.70	18.9	29,436	0.06%	大買/大賣/
2021/11/19	1,052.3	36.21	1,034.8	35.98	35.05	17.5	28,814	0.06%	大買/大賣/
2021/11/18	424.7	34.60	335.1	34.35	34.70	89.6	27,690	0.32%	大買/大賣/
2021/11/17	729.1	34.53	880.2	34.63	35.40	-151.1	27,073	-0.56%	大買/大賣/鉅額交易
2021/11/16	1,668.2	34.28	1,431.5	34.33	34.80	236.7	25,657	0.92%	大買/大賣/鉅額交易
2021/11/15	302	30.68	416.3	31.73	32.35	-114.3	23,694	-0.48%	大買/大賣/鉅額交易
2021/11/12	1,575	30.15	1,305.4	30.25	29.45	269.6	23,056	1.17%	大買/大賣/鉅額交易
2021/11/11	878.8	28.43	974.6	28.57	29.25	-95.8	21,243	-0.45%	大買/大賣/
2021/11/10	250.1	26.40	234	26.45	26.60	16.1	19,226	0.08%	大買/大賣/
2021/11/09	475.2	26.28	410	26.24	26.20	65.2	18,704	0.35%	大買/大賣/
2021/11/08	575	26.52	611	26.02	25.60	-36	18,129	-0.20%	大買/大賣/
2021/11/05	984	26.32	665.2	26.16	26.25	318.9	17,296	1.84%	大買/大賣/鉅額交易
2021/11/04	514.2	25.33	546.4	25.70	26.70	-32.3	15,966	-0.20%	大買/大賣/
2021/11/03	443	25.01	480.3	24.65	24.30	-37.3	15,102	-0.25%	大買/大賣/
2021/11/02	482.2	25.67	635.2	25.17	24.35	-153	14,556	-1.05%	大買/大賣/鉅額交易
2021/11/01	600.4	26.35	469.1	26.21	26.10	131.3	13,727	0.96%	大買/大賣/鉅額交易
2021/10/29	520	26.39	542	26.33	26.45	-22	12,922	-0.17%	大買/大賣/
2021/10/28	1,690.4	25.89	1,601.1	25.83	25.55	89.3	11,857	0.75%	大買/大賣/
2021/10/27	343.2	23.79	485.4	24.05	24.75	-142.2	9,828	-1.45%	大買/大賣/鉅額交易
2021/10/26	1,180	23.65	1,071.6	23.55	22.50	108.4	8,927	1.21%	大買/大賣/鉅額交易
2021/10/25	758	22.11	716	22.26	22.95	42	7,357	0.57%	大買/大賣/
2021/10/22	120	19.65	257	20.11	20.90	-137	5,972	-2.29%	大買/大賣/鉅額交易
2021/10/21	133	19.52	67	19.29	19.00	66	5,701	1.16%	大買/
2021/10/20	73	19.17	31	19.17	19.30	42	5,876	0.71%
2021/10/19	44	18.81	53	18.83	18.75	-9	5,859	-0.15%
2021/10/18	121	18.86	59	19.14	18.65	62	5,843	1.06%	大買/
2021/10/15	80	18.28	4	18.39	18.40	76	5,772	1.32%
2021/10/14	12	17.76	20	17.84	17.85	-8	5,816	-0.14%
2021/10/13	41	18.39	77	17.85	17.95	-36	5,839	-0.62%
2021/10/12	32	18.83	5	18.93	18.60	27	6,035	0.45%
2021/10/08	24	18.94	27	18.93	19.00	-3	6,086	-0.05%
2021/10/07	53	18.81	68	18.60	18.90	-15	6,298	-0.24%
2021/10/06	80	19.13	113	18.72	18.15	-33	7,065	-0.47%	大賣/
2021/10/05	13	19.75	17	19.94	20.15	-4	6,770	-0.06%
2021/10/04	131	20.36	108	20.17	19.60	23	6,639	0.35%	大買/大賣/
2021/10/01	149.4	20.83	203.3	20.76	20.60	-53.9	6,478	-0.83%	大買/大賣/
2021/09/30	567.3	21.59	495.1	21.33	21.05	72.2	6,112	1.18%	大買/大賣/
2021/09/29	160	20.38	122	20.56	20.55	38	5,329	0.71%	大買/大賣/
2021/09/28	342	19.93	319.3	19.78	20.40	22.7	5,262	0.43%	大買/大賣/
2021/09/27	83	19.08	48.1	19.15	19.35	34.9	4,844	0.72%
2021/09/24	12	17.70	6	17.60	17.60	6	4,608	0.13%
2021/09/23	0	0.00	10	17.59	17.65	-10	4,646	-0.22%
2021/09/22	8	17.53	6	17.52	17.45	2	4,640	0.04%
2021/09/17	74	17.60	71	17.72	17.80	3	4,647	0.06%
2021/09/15	5	17.59	3	17.67	17.35	2	4,956	0.04%
2021/09/14	10	17.40	1	17.40	17.35	9	5,020	0.18%
2021/09/13	10	17.70	0	0.00	17.65	10	5,048	0.20%
2021/09/09	1	17.65	1	17.80	17.75	0	5,089	0.00%
2021/09/08	4	17.69	3	17.93	17.55	1	5,104	0.02%
2021/09/07	0	0.00	10	17.84	17.90	-10	5,141	-0.19%
2021/09/06	2	18.20	15	18.45	18.05	-13	5,275	-0.25%
2021/09/02	12	18.52	8	18.60	18.50	4	5,890	0.07%
2021/09/01	0	0.00	4	18.49	18.45	-4	5,941	-0.07%
2021/08/31	0	0.00	99	18.36	18.35	-99	5,940	-1.67%
2021/08/30	101	18.54	4	18.44	18.30	97	5,940	1.63%	大買/
2021/08/26	4	18.15	0	0.00	18.10	4	5,938	0.07%
2021/08/25	0	0.00	5	18.25	18.15	-5	5,948	-0.08%
2021/08/24	67	18.13	90	18.03	17.85	-23	5,960	-0.39%
2021/08/23	0	0.00	30	17.55	17.60	-30	5,923	-0.51%
2021/08/20	1	16.85	12	16.90	16.90	-11	5,924	-0.19%
2021/08/19	1	17.30	70	17.09	17.05	-69	5,921	-1.17%
2021/08/18	27	16.99	2	17.20	17.60	25	5,922	0.42%
2021/08/17	1	17.05	10.2	17.20	17.00	-9.1	5,925	-0.15%
2021/08/16	2	17.05	5	17.36	17.10	-3	5,928	-0.05%
2021/08/13	2.3	18.13	13	18.02	17.70	-10.7	5,920	-0.18%
2021/08/12	6	18.22	8	18.30	18.15	-2	5,906	-0.03%
2021/08/11	5.7	18.28	5	18.16	18.10	0.7	5,917	0.01%
2021/08/10	14	18.98	11	18.90	18.80	3	5,901	0.05%
2021/08/09	56	19.39	61	19.30	19.20	-5	5,916	-0.08%
2021/08/06	62	19.69	144	19.70	19.55	-82	5,907	-1.39%	大賣/
2021/08/05	216.3	20.17	849	19.87	19.65	-632.7	5,933	-10.66%	大買/大賣/鉅額交易
2021/08/04	20	19.65	7	19.70	19.60	13	5,898	0.22%
2021/08/03	15	19.68	36	19.74	19.60	-21	5,936	-0.35%
2021/08/02	33	19.85	39	20.01	19.85	-6	5,937	-0.10%
2021/07/30	16	19.73	10	19.78	19.45	6	5,940	0.10%
2021/07/29	17	19.90	23	19.85	19.85	-6	5,920	-0.10%
2021/07/28	100	20.24	104	19.66	19.70	-4	5,930	-0.07%	大賣/
2021/07/27	101	20.57	90	20.66	20.25	11	5,949	0.18%	大買/
2021/07/26	341	20.60	339	20.77	20.40	2	5,923	0.03%	大買/大賣/
2021/07/23	16	19.78	21.2	19.82	19.80	-5.2	5,654	-0.09%
2021/07/22	5	19.25	66	19.33	19.25	-61	5,629	-1.08%
2021/07/21	43.3	19.24	11	19.00	18.85	32.3	5,618	0.57%
2021/07/20	9	19.61	93	19.69	19.50	-84	5,607	-1.50%
2021/07/19	13.1	20.27	18	20.24	20.05	-4.9	5,567	-0.09%
2021/07/16	254	20.75	146	20.63	20.65	108	5,637	1.92%	大買/大賣/鉅額交易
2021/07/15	126	20.26	129	20.14	20.00	-3	5,431	-0.06%	大買/大賣/
2021/07/14	337	20.24	331	20.21	20.00	6	5,442	0.11%	大買/大賣/
2021/07/13	778	20.63	789.3	20.76	20.90	-11.3	5,386	-0.21%	大買/大賣/
2021/07/12	8	19.28	2	19.28	19.30	6	4,609	0.13%
2021/07/09	0	0.00	2	19.43	19.20	-2	4,787	-0.04%
2021/07/08	11	19.65	21	19.62	19.45	-10	4,946	-0.20%
2021/07/07	0	0.00	1	19.45	19.20	-1	4,972	-0.02%
2021/07/06	7	19.69	12	19.68	19.55	-5	5,112	-0.10%
2021/07/05	125	20.04	151.2	20.12	20.00	-26.2	5,143	-0.51%	大買/大賣/
2021/07/02	58	19.49	55	19.56	19.40	3	4,983	0.06%
2021/07/01	6	19.42	15	19.48	19.15	-9	4,957	-0.18%
2021/06/30	14	19.29	20	19.17	19.00	-6	4,918	-0.12%
2021/06/29	5	19.06	6	19.00	18.95	-1	4,907	-0.02%
2021/06/28	21	19.23	4	19.28	19.20	17	4,972	0.34%
2021/06/25	8	19.77	11	19.78	19.40	-3	4,982	-0.06%
2021/06/24	317	20.11	309	20.36	20.00	8	4,958	0.16%	大買/大賣/
2021/06/23	42	19.20	58	19.41	19.60	-16	4,706	-0.34%
2021/06/22	5	18.63	3	18.70	18.50	2	4,689	0.04%
2021/06/21	10	18.32	5	18.49	18.25	5	4,715	0.11%
2021/06/18	13	18.85	20	18.84	18.70	-7	4,978	-0.14%
2021/06/17	6	18.82	7	18.80	18.90	-1	5,171	-0.02%
2021/06/16	21.1	18.97	1	18.85	18.70	20.1	5,292	0.38%
2021/06/15	8	19.03	70	19.19	19.40	-62	5,441	-1.14%
2021/06/11	421.5	19.82	360	19.99	19.25	61.5	5,809	1.06%	大買/大賣/
2021/06/09	229	18.12	164	18.19	18.25	65	5,276	1.23%	大買/大賣/
2021/06/08	5	17.69	5	17.65	17.65	0	5,472	0.00%
2021/06/07	0	0.00	3	17.38	17.55	-3	5,516	-0.05%
2021/06/04	9	17.94	9	17.79	17.75	0	5,534	0.00%
2021/06/03	6	17.93	14	17.78	17.80	-8	5,549	-0.14%
2021/06/02	10	17.98	3	18.08	17.65	7	5,742	0.12%
2021/06/01	15	17.84	12	18.00	18.00	3	5,755	0.05%
2021/05/31	8	17.59	54	17.60	17.60	-46	5,762	-0.80%
2021/05/28	2	17.38	1	17.40	17.30	1	5,821	0.02%
2021/05/27	0	0.00	6	17.08	17.20	-6	5,967	-0.10%
2021/05/26	1	17.10	0	0.00	17.05	1	6,019	0.02%
2021/05/25	4	17.10	1	17.35	17.00	3	6,072	0.05%
2021/05/24	0	0.00	5	16.40	16.65	-5	6,163	-0.08%
2021/05/21	6	16.39	4	16.28	16.40	2	6,191	0.03%
2021/05/20	2	16.05	6	16.18	15.85	-4	6,274	-0.06%
2021/05/19	7	16.13	5	16.25	16.20	2	6,567	0.03%
2021/05/18	39	15.69	81	15.79	16.20	-42	6,607	-0.64%
2021/05/17	25.5	14.77	12	14.98	14.80	13.5	6,622	0.20%
2021/05/14	3	16.08	1	16.00	15.95	2	6,661	0.03%
2021/05/13	18	15.85	10	15.90	16.00	8	6,720	0.12%
2021/05/12	69	15.86	28	16.56	15.90	41	7,015	0.58%
2021/05/11	26	17.66	0	0.00	17.25	26	7,092	0.37%
2021/05/07	11	19.00	21	18.71	19.10	-10	7,090	-0.14%
2021/05/06	3	18.20	1	18.25	18.00	2	7,076	0.03%
2021/05/05	10	18.48	15.5	18.39	18.15	-5.5	7,107	-0.08%
2021/05/04	44	18.10	33	18.21	18.05	11	7,120	0.15%
2021/05/03	25	19.37	49.5	19.42	19.00	-24.5	7,104	-0.34%
2021/04/29	1	20.60	13	20.43	20.30	-12	7,084	-0.17%
2021/04/28	26	20.68	34	20.71	20.70	-8	7,149	-0.11%
2021/04/27	3	20.43	39	20.44	20.45	-36	7,284	-0.49%
2021/04/26	7	20.16	16	20.30	20.20	-9	7,621	-0.12%
2021/04/23	18	20.28	15	20.16	20.20	3	7,678	0.04%
2021/04/22	117	20.29	103.1	20.36	20.00	13.9	7,831	0.18%	大買/大賣/
2021/04/21	60	21.23	90	21.17	21.00	-30	8,045	-0.37%
2021/04/20	131	21.92	106	21.63	21.60	25	8,442	0.30%	大買/大賣/
2021/04/19	304	22.50	248	22.46	22.20	56	8,758	0.64%	大買/大賣/
2021/04/16	17	21.79	51	21.83	21.80	-34	8,760	-0.39%
2021/04/15	221	21.99	209	21.96	21.60	12	8,747	0.14%	大買/大賣/
2021/04/14	250	21.19	250	21.27	21.30	0	8,633	0.00%	大買/大賣/
2021/04/13	41	21.38	26	21.36	20.95	15	8,806	0.17%
2021/04/12	61.2	21.63	67	21.68	21.30	-5.8	9,204	-0.06%
2021/04/09	16	21.13	5	21.12	21.05	11	9,583	0.11%
2021/04/08	37	21.26	21	21.30	21.35	16	9,584	0.17%
2021/04/07	34	20.71	12	20.71	20.95	22	9,533	0.23%
2021/04/06	20	20.53	16	20.52	20.45	4	9,530	0.04%
2021/04/01	23.2	20.43	36	20.43	20.40	-12.8	9,572	-0.13%
2021/03/31	26.2	20.31	101	20.29	20.20	-74.8	9,706	-0.77%	大賣/
2021/03/30	80.2	20.81	11	20.87	20.75	69.2	9,703	0.71%
2021/03/29	19.2	20.94	31	21.03	21.00	-11.8	9,831	-0.12%
2021/03/26	26	20.80	14	20.84	21.00	12	10,032	0.12%
2021/03/25	67	21.33	63	21.06	20.85	4	10,754	0.04%
2021/03/24	17	21.44	23	21.41	21.30	-6	11,226	-0.05%
2021/03/23	295	22.57	260.2	22.00	21.60	34.8	11,161	0.31%	大買/大賣/
2021/03/22	52	21.91	178.4	21.98	22.30	-126.4	10,896	-1.16%	大賣/鉅額交易
2021/03/19	42.1	21.37	23	21.45	21.40	19.1	10,730	0.18%
2021/03/18	303	21.52	120	21.35	21.40	183	10,726	1.71%	大買/大賣/鉅額交易
2021/03/17	279	21.02	212	21.18	21.25	67	10,571	0.63%	大買/大賣/
2021/03/16	24.1	20.20	30	20.28	20.10	-5.9	10,100	-0.06%
2021/03/15	42.1	20.64	12	20.43	20.20	30.1	10,089	0.30%
2021/03/12	172	20.41	287	20.41	20.40	-115	10,068	-1.14%	大買/大賣/鉅額交易
2021/03/11	18	19.83	4	19.95	19.90	14	10,073	0.14%
2021/03/10	13	19.78	5	19.66	19.60	8	10,059	0.08%
2021/03/09	1	19.35	19	19.49	19.60	-18	10,044	-0.18%
2021/03/08	94	20.15	105.1	20.17	19.45	-11.1	10,059	-0.11%	大賣/
2021/03/05	1	19.80	10	19.72	19.65	-9	9,911	-0.09%
2021/03/04	1	19.60	2	20.00	19.60	-1	9,905	-0.01%
2021/03/03	0	0.00	14.3	19.73	20.05	-14.3	9,894	-0.14%
2021/03/02	155	20.13	165	20.28	19.60	-10	9,869	-0.10%	大買/大賣/
2021/02/26	0	0.00	17	19.69	19.55	-17	9,731	-0.17%
2021/02/25	34	19.95	69	19.78	19.65	-35	9,703	-0.36%
2021/02/24	65	19.93	48	19.85	19.70	17	9,750	0.17%
2021/02/23	6	19.78	32	19.71	19.70	-26	9,642	-0.27%
2021/02/22	35	19.88	51	19.93	19.85	-16	9,609	-0.17%
2021/02/19	221	19.89	199	20.08	19.80	22	9,540	0.23%	大買/大賣/
2021/02/18	17	19.38	5	19.42	19.30	12	9,254	0.13%
2021/02/17	11	19.17	16	19.17	19.15	-5	9,199	-0.05%
2021/02/05	11	19.20	4	19.33	19.05	7	9,172	0.08%
2021/02/04	7	18.97	5	19.01	18.80	2	9,124	0.02%
2021/02/03	388	19.47	414	19.51	19.40	-26	9,054	-0.29%	大買/大賣/
2021/02/02	68	18.31	36	18.73	18.80	32	8,707	0.37%
2021/02/01	7	17.49	75	17.55	17.55	-68	8,547	-0.80%
2021/01/29	2	18.00	198	18.15	17.60	-196	8,518	-2.30%	大賣/鉅額交易
2021/01/28	70	18.40	7	18.27	18.20	63	8,457	0.74%
2021/01/27	120	18.53	20	18.66	18.70	100	8,427	1.19%	大買/
2021/01/26	14	18.43	13	18.43	18.30	1	8,375	0.01%
2021/01/25	5	18.85	32	18.41	18.60	-27	8,325	-0.32%
2021/01/22	26	19.04	2	19.30	18.85	24	8,259	0.29%
2021/01/21	19	19.47	34	19.19	18.85	-15	8,185	-0.18%
2021/01/20	56	19.70	45	19.74	19.15	11	8,075	0.14%
2021/01/19	117	20.65	78	20.80	20.50	39	7,888	0.49%	大買/
2021/01/18	28	20.02	21	19.75	19.95	7	7,524	0.09%
2021/01/15	36.3	20.30	60	20.19	20.00	-23.8	7,421	-0.32%
2021/01/14	91	20.82	97.2	20.84	20.55	-6.2	7,224	-0.09%
2021/01/13	218	20.82	266.2	20.53	20.45	-48.2	6,862	-0.70%	大買/大賣/
2021/01/12	188	19.44	183.1	19.47	19.80	4.9	6,362	0.08%	大買/大賣/
2021/01/11	68	19.28	57	19.28	19.40	11	5,948	0.18%
2021/01/08	23	18.45	37	18.53	18.25	-14	5,729	-0.24%
2021/01/07	28.1	19.31	26.3	19.19	18.95	1.8	5,633	0.03%
2021/01/06	111	19.64	78.2	19.99	19.10	32.8	5,543	0.59%	大買/
2021/01/05	478.4	20.14	384	20.10	19.85	94.4	5,189	1.82%	大買/大賣/
2021/01/04	165	19.43	400	19.76	19.90	-235	4,674	-5.03%	大買/大賣/鉅額交易
2020/12/31	30	18.19	37	18.16	18.10	-7	4,130	-0.17%
2020/12/30	3	17.88	17	17.89	17.85	-14	4,060	-0.34%
2020/12/29	8	18.07	2	18.00	18.00	6	4,015	0.15%
2020/12/28	29	18.16	35	18.11	18.05	-6	3,955	-0.15%
2020/12/25	92	18.35	97	18.29	18.25	-5	3,868	-0.13%
2020/12/24	33	17.98	5	17.96	17.85	28	3,685	0.76%
2020/12/23	124	18.02	55	17.96	17.60	69	3,600	1.92%	大買/
2020/12/22	135	18.11	125	18.06	17.50	10	3,445	0.29%	大買/大賣/
2020/12/21	605	17.88	697	18.25	18.60	-92	3,207	-2.87%	大買/大賣/
2020/12/18	440	17.45	302.1	17.60	17.90	137.9	2,442	5.65%	大買/大賣/鉅額交易
2020/12/17	11	16.35	1	16.40	16.30	10	1,906	0.52%
2020/12/16	7	16.21	0	0.00	16.15	7	1,884	0.37%
2020/12/15	16	16.29	6	16.12	16.15	10	1,866	0.54%
2020/12/14	104	16.83	115	16.92	16.65	-11	1,819	-0.60%	大買/大賣/
2020/12/11	33	16.22	7	15.96	16.15	26	1,686	1.54%
2020/12/10	11	16.25	8.1	16.08	16.05	2.9	1,636	0.18%
2020/12/09	4	16.30	2	16.33	16.30	2	1,597	0.13%
2020/12/08	34	16.42	8	16.53	16.35	26	1,587	1.64%
2020/12/07	121	16.60	127	16.86	16.70	-6	1,556	-0.39%	大買/大賣/
2020/12/04	33	15.79	0	0.00	15.95	33	1,311	2.52%
2020/12/03	2	15.75	1	15.80	15.60	1	1,294	0.08%
2020/12/02	2	15.85	6	16.05	15.70	-4	1,399	-0.29%
2020/12/01	2	15.75	10	15.70	15.85	-8	1,402	-0.57%
2020/11/30	2	15.60	8	15.65	15.55	-6	1,365	-0.44%
2020/11/27	60	15.69	71	15.56	15.45	-11	1,361	-0.81%
2020/11/26	69	15.58	68	15.40	15.45	1	1,344	0.07%
2020/11/25	1.1	15.30	1	15.30	15.15	0.1	1,298	0.01%
2020/11/24	4	15.43	6.2	15.34	15.25	-2.2	1,291	-0.17%
2020/11/23	61	15.78	101	15.83	15.50	-40	1,399	-2.86%	大賣/
2020/11/20	5	15.05	4	15.10	15.10	1	1,300	0.08%
2020/11/19	3	15.15	17	15.13	15.10	-14	1,315	-1.06%
2020/11/18	10	15.14	24	15.15	15.05	-14	1,329	-1.05%
2020/11/17	45	14.82	36	14.90	14.90	9	1,296	0.69%
2020/11/16	0	0.00	17	14.66	14.80	-17	1,312	-1.30%
2020/11/13	6.1	14.72	2	14.70	14.75	4.1	1,318	0.31%
2020/11/12	11	14.85	4	14.76	14.60	7	1,309	0.53%
2020/11/11	3	14.55	3	14.50	14.55	0	1,299	0.00%
2020/11/09	7	14.39	1	14.45	14.20	6	1,291	0.46%
2020/11/05	7	14.25	0	0.00	14.20	7	1,324	0.53%
2020/11/04	19	14.27	0	0.00	14.25	19	1,342	1.42%
2020/11/02	0	14.20	0	0.00	14.05	0	1,374	0.00%
2020/10/30	1	14.00	5	13.95	14.00	-4	1,391	-0.29%
2020/10/29	0	0.00	5	14.05	14.15	-5	1,406	-0.36%
2020/10/27	5	14.47	0	0.00	14.40	5	1,429	0.35%
2020/10/26	0	0.00	1	14.60	14.60	-1	1,445	-0.07%
2020/10/23	5	14.55	0	0.00	14.55	5	1,445	0.35%
2020/10/22	5	14.30	0	0.00	14.30	5	1,473	0.34%
2020/10/21	5	14.55	0	0.00	14.45	5	1,489	0.34%
2020/10/20	1	14.30	0	0.00	14.35	1	1,487	0.07%
2020/10/16	1	14.20	3	14.00	13.95	-2	1,587	-0.13%
2020/10/15	8	14.10	4	14.10	14.05	4	1,581	0.25%
2020/10/14	1	14.15	5	14.20	14.10	-4	1,584	-0.25%
2020/10/13	1	14.10	0	0.00	14.10	1	1,592	0.06%
2020/10/12	0.1	14.35	0	0.00	14.15	0.1	1,600	0.00%
2020/10/07	0	0.00	4	14.50	14.45	-4	1,626	-0.25%
2020/10/06	1	14.30	1	14.45	14.35	0	1,638	0.00%
2020/09/30	0	0.00	1	14.15	14.15	-1	1,688	-0.06%
2020/09/28	1	14.20	1	14.25	14.20	0	1,762	0.00%
2020/09/25	0	0.00	4	14.10	13.90	-4	1,804	-0.22%
2020/09/24	10	14.28	0	0.00	14.15	10	1,834	0.55%
2020/09/23	0.2	14.85	15	14.75	14.60	-14.8	1,909	-0.78%
2020/09/22	12	14.77	6	14.84	14.75	6	2,333	0.26%
2020/09/21	5	15.20	2	15.23	15.15	3	2,623	0.11%
2020/09/18	15	15.22	0	0.00	15.20	15	2,641	0.57%
2020/09/17	0	0.00	4	15.20	15.25	-4	2,642	-0.15%
2020/09/15	5	15.28	0	0.00	15.25	5	2,660	0.19%
2020/09/14	0	0.00	5	15.35	15.30	-5	2,670	-0.19%
2020/09/11	14	15.23	1	15.45	15.15	13	2,679	0.49%
2020/09/10	7	15.56	14	15.60	15.45	-7	2,671	-0.26%
2020/09/09	5	15.60	14	15.49	15.65	-9	2,663	-0.34%
2020/09/08	0	0.00	12	15.56	15.50	-12	2,639	-0.45%
2020/09/07	43	16.10	24.2	15.71	15.60	18.8	2,641	0.71%
2020/09/04	10	15.55	33	15.44	15.55	-23	2,539	-0.91%
2020/09/03	10	15.58	11	15.61	15.35	-1	2,493	-0.04%
2020/09/02	6	15.45	6	15.51	15.40	0	2,480	0.00%
2020/09/01	6	15.21	1	15.25	15.25	5	2,470	0.20%
2020/08/31	0	0.00	4	15.10	15.15	-4	2,471	-0.16%
2020/08/28	0	0.00	5	15.10	15.10	-5	2,486	-0.20%
2020/08/27	131	15.34	143	15.51	15.20	-12	2,491	-0.48%	大買/大賣/
2020/08/26	10	15.10	3	15.13	15.05	7	2,357	0.30%
2020/08/24	1	14.55	0	0.00	14.70	1	2,330	0.04%
2020/08/21	1	14.25	3	14.10	14.25	-2	2,345	-0.09%
2020/08/20	11	14.32	15	14.00	13.95	-4	2,341	-0.17%
2020/08/19	4	15.08	10	15.15	15.00	-6	2,310	-0.26%
2020/08/18	9	15.12	1	15.15	15.20	8	2,301	0.35%
2020/08/17	6	15.31	12	15.35	15.25	-6	2,301	-0.26%
2020/08/14	1	15.00	0	0.00	15.10	1	2,298	0.04%
2020/08/13	18	14.96	1	15.00	14.90	17	2,302	0.74%
2020/08/12	2	14.90	2	15.00	15.00	0	2,301	0.00%
2020/08/11	4	14.94	5	14.88	14.80	-1	2,282	-0.04%
2020/08/07	0	0.00	5	15.05	15.05	-5	2,361	-0.21%
2020/08/06	16	15.31	17	15.44	15.20	-1	2,372	-0.04%
2020/08/05	22	15.15	2	15.05	15.20	20	2,386	0.84%
2020/08/04	4	15.21	0	0.00	15.15	4	2,416	0.17%
2020/08/03	1	15.10	1	15.20	15.00	0	2,404	0.00%
2020/07/31	4.1	15.10	1	15.05	15.10	3.1	2,411	0.13%
2020/07/30	1	14.95	16	15.02	14.95	-15	2,401	-0.62%
2020/07/29	2	14.85	0	0.00	14.85	2	2,403	0.08%
2020/07/28	5	14.70	11	14.88	14.75	-6	2,417	-0.25%
2020/07/27	2	14.95	0	0.00	14.70	2	2,406	0.08%
2020/07/24	8	15.18	15	15.15	15.10	-7	2,424	-0.29%
2020/07/23	13	15.47	2	15.60	15.40	11	2,530	0.43%
2020/07/22	47.1	15.63	31	15.73	15.55	16.1	2,508	0.64%
2020/07/21	5	15.15	0	0.00	15.15	5	2,446	0.20%
2020/07/20	0	0.00	4	14.95	15.10	-4	2,494	-0.16%
2020/07/17	0	0.00	5	15.10	14.95	-5	2,497	-0.20%
2020/07/16	2	15.20	1	15.35	15.25	1	2,511	0.04%
2020/07/15	6	15.51	11	15.24	15.15	-5	2,548	-0.20%
2020/07/14	2	15.38	0	0.00	15.40	2	2,550	0.08%
2020/07/13	2	15.73	0	0.00	15.65	2	2,543	0.08%
2020/07/10	7	15.74	12	15.80	15.50	-5	2,543	-0.20%
2020/07/09	15	16.22	16	16.17	16.10	-1	2,538	-0.04%
2020/07/08	10	16.18	0	0.00	16.25	10	2,514	0.40%
2020/07/07	4	16.29	5	16.21	16.10	-1	2,487	-0.04%
2020/07/06	21	16.55	3	16.42	16.45	18	2,466	0.73%
2020/07/03	7	16.26	12	16.16	16.35	-5	2,481	-0.20%
2020/07/02	30	16.37	43	16.40	16.35	-13	2,474	-0.53%
2020/07/01	117	17.20	107	17.12	16.90	10	2,384	0.42%	大買/大賣/
2020/06/30	46	15.61	59	15.90	16.30	-13	1,962	-0.66%
2020/06/23	0	0.00	2	14.53	14.50	-2	1,651	-0.12%
2020/06/19	4	14.71	0	0.00	14.60	4	1,677	0.24%
2020/06/18	1	14.60	1	14.55	14.65	0	1,679	0.00%
2020/06/17	2	14.50	2	14.55	14.45	0	1,671	0.00%
2020/06/16	2	14.25	0	0.00	14.30	2	1,694	0.12%
2020/06/15	2	13.98	0	0.00	13.95	2	1,730	0.12%
2020/06/12	3	14.05	1	14.00	14.05	2	1,745	0.11%
2020/06/11	9	14.56	7	14.42	14.35	2	1,756	0.11%
2020/06/10	0	0.00	5	14.85	14.85	-5	1,757	-0.28%
2020/06/09	1	14.90	0	0.00	14.85	1	1,800	0.06%
2020/06/08	1	14.95	2	14.95	15.00	-1	1,831	-0.05%
2020/06/05	2	15.00	0	0.00	15.00	2	1,922	0.10%
2020/06/04	5	14.95	3	15.00	14.90	2	1,945	0.10%
2020/06/03	5	14.81	10	14.90	14.80	-5	1,936	-0.26%
2020/06/02	0	0.00	1	14.70	14.65	-1	1,926	-0.05%
2020/06/01	0	0.00	2	14.75	14.75	-2	1,920	-0.10%
2020/05/29	0	0.00	6	14.51	14.50	-6	1,916	-0.31%
2020/05/28	10	14.85	10	15.10	14.55	0	1,927	0.00%
2020/05/27	0	0.00	4	14.55	14.60	-4	1,920	-0.21%
2020/05/25	0	0.00	5	14.35	14.45	-5	1,925	-0.26%
2020/05/22	0	0.00	1	14.60	14.55	-1	1,926	-0.05%
2020/05/21	5	14.85	0	0.00	14.90	5	1,918	0.26%
2020/05/20	2	14.75	4	14.60	14.60	-2	1,904	-0.10%
2020/05/19	0	0.00	4	14.60	14.60	-4	1,899	-0.21%
2020/05/18	1	14.65	1	14.70	14.60	0	1,901	0.00%
2020/05/15	5	14.67	5	14.70	14.60	0	1,913	0.00%
2020/05/14	63	15.37	45	15.57	14.80	18	1,902	0.95%
2020/05/13	5	15.11	3	15.17	15.15	2	1,811	0.11%
2020/05/12	16	15.21	7	15.33	15.20	9	1,798	0.50%
2020/05/11	3	15.10	9	15.33	15.35	-6	1,763	-0.34%
2020/05/08	4	14.95	1	14.95	14.85	3	1,719	0.17%
2020/05/07	2	14.80	0	0.00	14.90	2	1,712	0.12%
2020/05/05	3	15.05	1	14.85	14.80	2	1,715	0.12%
2020/05/04	5	14.55	0	0.00	15.00	5	1,712	0.29%
2020/04/30	6	14.80	5	14.80	14.90	1	1,726	0.06%
2020/04/29	6	14.71	2	14.83	14.90	4	1,722	0.23%
2020/04/28	46	14.68	48	14.82	14.80	-2	1,710	-0.12%
2020/04/27	2	13.83	7	13.88	14.00	-5	1,623	-0.31%
2020/04/24	4	13.69	2	13.65	13.65	2	1,614	0.12%
2020/04/23	47	13.72	40	13.94	13.75	7	1,618	0.43%
2020/04/22	2	13.00	0	0.00	13.20	2	1,629	0.12%
2020/04/21	2	12.80	0	0.00	12.90	2	1,618	0.12%
2020/04/20	6	14.05	7	13.93	13.75	-1	1,598	-0.06%
2020/04/17	1	13.75	0	0.00	13.60	1	1,555	0.06%
2020/04/16	1	13.40	13	13.46	13.50	-12	1,539	-0.78%
2020/04/15	5	13.55	5	13.50	13.50	0	1,544	0.00%
2020/04/13	8	13.19	2	13.10	13.05	6	1,563	0.38%
2020/04/09	0	0.00	4	13.13	13.10	-4	1,608	-0.25%
2020/04/08	8	12.88	2	13.35	13.35	6	1,598	0.38%
2020/04/07	33	12.53	30	12.68	12.85	3	1,548	0.19%
2020/04/06	0	0.00	25	12.00	12.20	-25	1,514	-1.65%
2020/03/30	27	11.57	2	11.50	12.10	25	1,704	1.47%
2020/03/27	3	12.02	3	12.20	11.95	0	1,698	0.00%
2020/03/26	0	0.00	3	12.00	12.20	-3	1,689	-0.18%
2020/03/25	6	12.30	1	12.25	12.10	5	1,698	0.29%
2020/03/20	1	11.05	5	11.09	11.20	-4	1,685	-0.24%
2020/03/19	6	10.48	0.1	10.20	10.20	5.9	1,698	0.35%
2020/03/17	5	11.59	3	11.80	11.40	2	1,667	0.12%
2020/03/16	3	12.30	2	12.65	12.25	1	1,654	0.06%
2020/03/13	23	12.96	39	13.01	13.05	-16	1,652	-0.97%
2020/03/12	1	13.85	9	14.12	14.00	-8	1,630	-0.49%
2020/03/11	23	15.04	7	15.44	14.60	16	1,604	1.00%
2020/03/10	44	14.40	52	14.37	14.40	-8	1,505	-0.53%
2020/03/09	0.2	14.35	0	0.00	14.20	0.2	1,476	0.01%
2020/03/06	5	14.80	0	0.00	14.80	5	1,479	0.34%
2020/03/03	0	0.00	9	15.11	15.05	-9	1,551	-0.58%
2020/03/02	6	14.15	0	0.00	14.90	6	1,568	0.38%
2020/02/27	7	14.73	0	0.00	14.65	7	1,555	0.45%
2020/02/24	0	0.00	8	15.54	15.55	-8	1,698	-0.47%
2020/02/20	0	0.00	2	15.90	15.85	-2	1,788	-0.11%
2020/02/19	4	15.81	0	0.00	15.85	4	2,219	0.18%
2020/02/18	1	15.75	0	0.00	15.75	1	2,422	0.04%
2020/02/17	1	15.75	3	15.75	15.75	-2	2,684	-0.07%
2020/02/14	0	0.00	1	15.90	15.85	-1	2,684	-0.04%
2020/02/13	6	15.82	2	15.98	15.65	4	2,696	0.15%
2020/02/12	5	15.85	3	15.77	15.80	2	2,729	0.07%
2020/02/11	0	0.00	1	15.65	15.55	-1	2,738	-0.04%
2020/02/10	1	15.45	1	15.45	15.45	0	2,745	0.00%
2020/02/07	3	15.55	2	15.70	15.45	1	2,764	0.04%
2020/02/06	123	15.95	121	16.06	15.85	2	2,785	0.07%	大買/大賣/
2020/02/05	3	15.52	6	15.52	15.50	-3	2,808	-0.11%
2020/02/04	23	15.79	13	15.69	15.70	10	2,874	0.35%
2020/02/03	4	14.25	4	14.49	14.85	0	2,856	0.00%
2020/01/31	2	15.50	0	0.00	15.50	2	2,843	0.07%
2020/01/30	15	15.98	2	15.90	15.80	13	2,880	0.45%
2020/01/20	1	17.55	3	17.57	17.55	-2	2,865	-0.07%
2020/01/17	1	17.65	12	17.87	17.70	-11	2,879	-0.38%
2020/01/16	17	17.99	9	17.94	17.90	8	2,890	0.28%
2020/01/15	2	17.30	1	17.40	17.25	1	2,863	0.03%
2020/01/14	0	0.00	1	17.45	17.40	-1	3,014	-0.03%
2020/01/13	0	0.00	1	17.30	17.30	-1	3,031	-0.03%
2020/01/09	1	17.30	2	17.20	17.15	-1	3,242	-0.03%
2020/01/08	3	17.13	17	17.09	17.05	-14	3,250	-0.43%
2020/01/07	9	17.69	5	17.60	17.55	4	3,258	0.12%
2020/01/06	12	17.85	0	0.00	17.80	12	3,264	0.37%
2020/01/03	3	18.60	0	0.00	18.15	3	3,333	0.09%
2020/01/02	0	0.00	2	18.33	18.35	-2	3,317	-0.06%
2019/12/31	1	18.25	0	0.00	18.30	1	3,330	0.03%
2019/12/30	0.1	18.35	6	18.53	18.40	-5.9	3,353	-0.18%
2019/12/27	1.1	18.39	2	18.45	18.35	-0.9	3,436	-0.03%
2019/12/25	76	18.75	118	18.65	18.45	-42	3,685	-1.14%	大賣/
2019/12/24	5	17.83	8	17.81	17.80	-3	3,695	-0.08%
2019/12/23	1	17.95	1	17.95	17.85	0	4,429	0.00%
2019/12/20	12	17.85	3	18.07	17.80	9	5,670	0.16%
2019/12/19	18	18.25	0	0.00	18.30	18	5,797	0.31%
2019/12/18	20	18.45	0	0.00	18.35	20	5,789	0.35%
2019/12/17	6	18.26	5	18.20	18.30	1	5,769	0.02%
2019/12/16	8	18.31	5	18.34	18.20	3	5,758	0.05%
2019/12/13	8	17.86	5	18.00	17.75	3	5,712	0.05%
2019/12/12	0	0.00	1	18.10	18.10	-1	5,703	-0.02%
2019/12/11	0	0.00	1	18.40	18.30	-1	5,699	-0.02%
2019/12/10	1	18.60	5	18.65	18.40	-4	5,721	-0.07%
2019/12/09	0	0.00	12	18.43	18.50	-12	5,704	-0.21%
2019/12/06	5	18.19	0	0.00	18.10	5	5,683	0.09%
2019/12/04	1	18.15	3	18.10	18.10	-2	5,672	-0.04%
2019/12/03	2	18.00	2	18.05	18.10	0	5,680	0.00%
2019/12/02	11	17.86	0	0.00	17.80	11	5,714	0.19%
2019/11/29	0	0.00	4	18.19	18.15	-4	5,733	-0.07%
2019/11/28	4	18.55	3	18.45	18.45	1	5,710	0.02%
2019/11/27	23	19.03	25	18.78	18.65	-2	5,695	-0.04%
2019/11/25	5	18.87	12	18.79	18.70	-7	5,642	-0.12%
2019/11/22	21	18.90	35	19.00	19.05	-14	5,606	-0.25%
2019/11/21	4	18.50	8	18.54	18.50	-4	5,527	-0.07%
2019/11/20	8	18.39	5	18.36	18.40	3	5,508	0.05%
2019/11/19	15	18.62	4	18.64	18.65	11	5,477	0.20%
2019/11/18	190	19.39	179	19.48	18.90	11	5,440	0.20%	大買/大賣/
2019/11/15	91	18.89	72	18.92	18.60	19	5,005	0.38%
2019/11/14	58	18.51	128	18.80	19.00	-70	4,816	-1.45%	大賣/
2019/11/13	3	17.37	0	0.00	17.30	3	4,538	0.07%
2019/11/12	1	17.30	10	17.15	17.45	-9	4,534	-0.20%
2019/11/11	11	17.42	30	17.53	17.05	-19	4,518	-0.42%
2019/11/08	13	18.27	5	18.30	18.15	8	4,478	0.18%
2019/11/07	7	17.97	6	17.96	17.90	1	4,459	0.02%
2019/11/06	29	18.05	35	18.27	18.05	-6	4,448	-0.13%
2019/11/05	7	18.63	76	18.51	18.30	-69	4,433	-1.56%
2019/11/04	18	18.52	26	18.43	18.50	-8	4,418	-0.18%
2019/11/01	41	18.52	100	18.43	18.65	-59	4,386	-1.35%
2019/10/31	56	18.11	4	18.00	17.85	52	4,320	1.20%
2019/10/30	12	18.18	0	0.00	18.05	12	4,300	0.28%
2019/10/29	69	18.45	43	18.48	18.15	26	4,289	0.61%
2019/10/28	22	18.05	12	18.17	18.15	10	4,241	0.24%
2019/10/25	9	18.25	2	18.35	18.15	7	4,234	0.17%
2019/10/24	1	18.40	1	18.70	18.50	0	4,219	0.00%
2019/10/23	17	18.70	0	0.00	18.45	17	4,221	0.40%
2019/10/22	36	18.75	40	18.93	18.55	-4	4,186	-0.10%
2019/10/21	14	18.44	0	0.00	18.25	14	4,079	0.34%
2019/10/18	13	18.37	12	18.42	18.35	1	4,065	0.02%
2019/10/17	15	18.53	41	18.55	18.60	-26	4,066	-0.64%
2019/10/16	6	17.79	10	17.89	17.65	-4	3,913	-0.10%
2019/10/15	6	17.73	6	17.67	17.50	0	3,894	0.00%
2019/10/14	0	0.00	2	18.00	17.90	-2	3,870	-0.05%
2019/10/09	14	18.16	24	18.15	17.80	-10	3,873	-0.26%
2019/10/08	3	17.75	31	17.86	17.70	-28	3,840	-0.73%
2019/10/07	0	0.00	42	18.20	18.05	-42	3,817	-1.10%
2019/10/04	10	18.08	2	18.15	18.15	8	3,789	0.21%
2019/10/03	178	18.11	14	18.40	18.10	164	3,756	4.37%	大買/鉅額交易
2019/10/02	40	18.09	7	18.01	18.30	33	3,671	0.90%
2019/10/01	71	18.71	61	18.67	18.40	10	3,577	0.28%
2019/09/27	128	18.71	101	18.42	18.30	27	3,412	0.79%	大買/大賣/
2019/09/26	587	19.36	473	19.57	19.15	114	3,233	3.53%	大買/大賣/鉅額交易
2019/09/25	1,344	18.34	1,572	18.27	19.25	-228	2,502	-9.11%	大買/大賣/鉅額交易
2019/09/24	3	17.17	24	17.17	17.50	-21	1,262	-1.66%
2019/09/23	12	16.05	0	0.00	15.95	12	1,113	1.08%
2019/09/20	2	16.00	1	15.90	16.00	1	1,110	0.09%
2019/09/19	1	15.80	0	0.00	15.75	1	1,107	0.09%
2019/09/17	1	15.85	5	15.75	15.60	-4	1,108	-0.36%
2019/09/16	0	0.00	35	16.09	16.10	-35	1,103	-3.17%
2019/09/12	25.1	16.19	25	16.15	16.10	0.1	1,099	0.01%
2019/09/11	1	15.75	1	15.70	15.85	0	1,061	0.00%
2019/09/10	0	0.00	75	15.65	15.60	-75	1,059	-7.08%
2019/09/09	0	0.00	8	15.85	15.80	-8	1,052	-0.76%
2019/09/06	0	0.00	1	15.90	15.80	-1	1,046	-0.10%
2019/09/05	0	0.00	1	16.10	15.85	-1	1,048	-0.10%
2019/09/04	26	15.93	4	15.88	15.90	22	1,034	2.13%
2019/09/03	115	16.05	18	16.01	15.95	97	1,030	9.41%	大買/
2019/09/02	0	0.00	1	15.50	15.60	-1	1,009	-0.10%
2019/08/30	10	15.40	9	15.45	15.40	1	1,007	0.10%
2019/08/29	1	15.20	0	0.00	15.30	1	1,018	0.10%
2019/08/27	8	15.45	7	15.40	15.30	1	1,018	0.10%
2019/08/26	0	0.00	6	15.03	14.95	-6	1,012	-0.59%
2019/08/23	1	15.40	2	15.30	15.30	-1	1,011	-0.10%
2019/08/22	1	15.30	1	15.35	15.15	0	995	0.00%
2019/08/21	8	15.15	2	15.10	15.20	6	990	0.61%
2019/08/20	1	14.85	0	0.00	14.85	1	965	0.10%
2019/08/19	0	0.00	2	15.08	15.00	-2	965	-0.21%
2019/08/15	0	0.00	1	14.25	14.40	-1	951	-0.11%
2019/08/14	0.2	14.50	1	14.55	14.35	-0.9	961	-0.09%
2019/08/13	1	14.30	2	14.35	14.30	-1	1,026	-0.10%
2019/08/12	3	14.60	0	0.00	14.60	3	1,040	0.29%
2019/08/08	0	0.00	0.1	15.00	14.65	-0.1	1,047	-0.01%
2019/08/06	1	14.45	3	14.50	14.85	-2	1,054	-0.19%
2019/08/05	10.1	14.83	10	14.75	14.70	0.1	1,053	0.01%
2019/08/02	19	15.37	42	15.14	15.20	-23	1,048	-2.19%
2019/07/31	0	0.00	2	15.95	16.00	-2	1,052	-0.19%
2019/07/30	11	16.22	10	15.80	15.80	1	1,058	0.09%
2019/07/29	2	16.25	10	16.15	16.15	-8	1,060	-0.75%
2019/07/26	0	0.00	8	16.25	16.20	-8	1,056	-0.76%
2019/07/25	12	16.24	20	16.22	16.20	-8	1,055	-0.76%
2019/07/24	4.2	15.98	15	15.95	15.95	-10.9	1,033	-1.05%
2019/07/23	74	16.02	51	16.16	16.10	23	1,039	2.21%
2019/07/22	2	15.75	5	15.80	15.70	-3	1,002	-0.30%
2019/07/19	15	15.84	4	15.89	15.75	11	1,003	1.10%
2019/07/18	3	15.40	0	0.00	15.45	3	953	0.31%
2019/07/17	0	0.00	41	15.79	15.75	-41	964	-4.25%
2019/07/16	0	0.00	5	15.75	15.75	-5	977	-0.51%
2019/07/15	7	15.71	4	15.71	15.85	3	996	0.30%
2019/07/12	41	15.79	32	15.80	15.80	9	1,068	0.84%
2019/07/11	1	15.40	18	15.34	15.30	-17	1,189	-1.43%
2019/07/09	2	15.38	5	15.30	15.20	-3	1,508	-0.20%
2019/07/08	8	15.48	7	15.47	15.50	1	1,511	0.07%
2019/07/05	10	15.45	1	15.45	15.45	9	1,519	0.59%
2019/07/04	7	15.39	4	15.28	15.30	3	1,519	0.20%
2019/07/03	3	15.28	0	0.00	15.15	3	1,513	0.20%
2019/07/02	0	0.00	2	15.20	15.30	-2	1,532	-0.13%
2019/07/01	15	15.23	1	15.20	15.20	14	1,570	0.89%
2019/06/28	1	14.95	0	0.00	15.00	1	1,720	0.06%
2019/06/27	3	15.00	44	14.91	14.90	-41	1,754	-2.34%
2019/06/26	2	14.93	0	0.00	14.85	2	1,765	0.11%
2019/06/25	1	15.00	0	0.00	14.85	1	1,829	0.05%
2019/06/24	0	0.00	9.2	15.15	15.15	-9.2	1,884	-0.49%
2019/06/21	5	15.21	4.8	15.32	15.15	0.2	1,884	0.01%
2019/06/20	5.1	15.08	2	15.20	15.20	3.1	1,888	0.16%
2019/06/19	20	14.97	0	0.00	14.95	20	1,915	1.04%
2019/06/18	0	0.00	5	14.85	14.80	-5	2,009	-0.25%
2019/06/17	2	15.10	0	0.00	15.00	2	2,046	0.10%
2019/06/13	9	15.12	0	0.00	14.90	9	2,120	0.42%
2019/06/12	1	15.20	0	0.00	15.15	1	2,122	0.05%
2019/06/11	24	15.41	0	0.00	15.25	24	2,142	1.12%
2019/06/10	17	15.25	12	15.39	15.55	5	2,098	0.24%
2019/06/06	6	14.78	0	0.00	14.70	6	2,066	0.29%
2019/06/05	1	15.05	2	14.85	14.85	-1	2,068	-0.05%
2019/06/04	2	14.65	0	0.00	14.50	2	2,055	0.10%
2019/05/31	1	15.00	11	15.03	14.90	-10	2,085	-0.48%
2019/05/30	0	0.00	1	14.90	14.90	-1	2,076	-0.05%
2019/05/28	12	14.44	0	0.00	14.45	12	2,082	0.58%
2019/05/27	9	14.35	1	14.45	14.35	8	2,088	0.38%
2019/05/24	17	14.42	4	14.45	14.40	13	2,099	0.62%
2019/05/23	6	14.39	0	0.00	14.35	6	2,106	0.28%
2019/05/22	3	14.95	5	14.75	14.75	-2	2,115	-0.09%
2019/05/21	7	14.81	0	0.00	14.90	7	2,139	0.33%
2019/05/20	7	15.22	6	15.34	14.85	1	2,134	0.05%
2019/05/17	35	14.40	0	0.00	14.20	35	2,072	1.69%
2019/05/15	0	0.00	3	14.70	14.55	-3	2,070	-0.14%
2019/05/14	1	14.30	3	14.10	14.60	-2	2,076	-0.10%
2019/05/13	4	14.63	7	14.50	14.50	-3	2,125	-0.14%
2019/05/10	2	15.20	0	0.00	15.05	2	2,121	0.09%
2019/05/09	1	15.55	2	15.55	15.30	-1	2,116	-0.05%
2019/05/07	0	0.00	5	16.30	16.10	-5	2,119	-0.24%
2019/05/06	1	16.25	0	0.00	16.00	1	2,113	0.05%
2019/05/03	0	0.00	1	16.70	16.65	-1	2,101	-0.05%
2019/05/02	6	16.48	1	16.65	16.65	5	2,094	0.24%
2019/04/30	4	16.44	0	0.00	16.40	4	2,086	0.19%
2019/04/29	2	16.50	3	16.50	16.35	-1	2,081	-0.05%
2019/04/26	1	16.70	1	16.75	16.70	0	2,069	0.00%
2019/04/25	1	16.90	6	17.07	17.00	-5	2,070	-0.24%
2019/04/23	4	17.03	3	17.15	17.05	1	2,056	0.05%
2019/04/22	52	17.25	1	17.35	17.30	51	2,035	2.51%
2019/04/19	4	17.40	6	17.44	17.25	-2	2,023	-0.10%
2019/04/18	13	17.80	14	17.69	17.25	-1	1,996	-0.05%
2019/04/17	38	18.04	44	18.20	17.70	-6	1,896	-0.32%
2019/04/16	72	17.88	68	17.93	18.20	4	1,729	0.23%
2019/04/15	3	16.27	70	16.31	16.55	-67	1,445	-4.64%
2019/04/12	0	0.00	1	16.25	16.30	-1	1,428	-0.07%
2019/04/11	18	16.26	1	16.20	16.15	17	1,426	1.19%
2019/04/10	3	16.53	0	0.00	16.45	3	1,413	0.21%
2019/04/09	5	16.63	13	16.57	16.55	-8	1,407	-0.57%
2019/04/08	1	16.85	4	16.80	16.75	-3	1,403	-0.21%
2019/04/03	9	16.76	11	16.71	16.65	-2	1,392	-0.14%
2019/04/02	29	17.19	22	17.26	17.10	7	1,350	0.52%
2019/04/01	6	16.63	0	0.00	16.50	6	1,202	0.50%
2019/03/29	0	0.00	2.5	16.35	16.45	-2.5	1,172	-0.21%
2019/03/28	20.5	16.49	6	16.55	16.35	14.5	1,183	1.22%
2019/03/27	2	16.20	13	16.35	16.50	-11	1,138	-0.97%
2019/03/26	0	0.00	1	15.95	15.85	-1	1,138	-0.09%
2019/03/25	7	15.66	1	15.80	15.80	6	1,145	0.52%
2019/03/22	16	16.18	2	15.90	15.85	14	1,150	1.22%
2019/03/21	25	16.65	11	16.65	16.30	14	1,144	1.22%
2019/03/20	62	16.00	7	16.07	16.15	55	1,067	5.15%
2019/03/19	1	15.80	0	0.00	15.80	1	1,162	0.09%
2019/03/18	5	15.90	13	15.94	15.80	-8	1,207	-0.66%
2019/03/15	3	15.37	0	0.00	15.30	3	1,166	0.26%
2019/03/14	1	15.60	0	0.00	15.40	1	1,190	0.08%
2019/03/12	0	0.00	1	15.60	15.55	-1	1,404	-0.07%
2019/03/11	1	15.40	0	0.00	15.45	1	1,479	0.07%
2019/03/08	4	15.44	0	0.00	15.45	4	1,496	0.27%
2019/03/07	4	15.81	3	15.72	15.55	1	1,496	0.07%
2019/03/06	2	15.70	3	15.90	15.95	-1	1,490	-0.07%
2019/03/05	0.1	15.60	0	0.00	15.55	0.1	1,479	0.01%
2019/02/27	0	0.00	4	15.60	15.55	-4	1,485	-0.27%
2019/02/26	3	15.65	5	15.70	15.65	-2	1,524	-0.13%
2019/02/22	1	15.65	5	15.70	15.60	-4	1,559	-0.26%
2019/02/21	1	15.85	2	15.98	15.85	-1	1,552	-0.06%
2019/02/20	10	15.90	18	15.91	15.90	-8	1,544	-0.52%
2019/02/19	0	0.00	4	15.53	15.65	-4	1,525	-0.26%
2019/02/18	4	15.49	6	15.50	15.45	-2	1,535	-0.13%
2019/02/15	6	15.74	10	15.68	15.45	-4	1,532	-0.26%
2019/02/14	7	15.93	0	0.00	15.90	7	1,519	0.46%
2019/02/13	6	15.81	11	15.91	15.80	-5	1,511	-0.33%
2019/02/12	42	15.93	48	15.92	16.05	-6	1,500	-0.40%
2019/02/11	2	15.40	3	15.45	15.40	-1	1,442	-0.07%
2019/01/28	0	0.00	1	15.15	15.20	-1	1,421	-0.07%
2019/01/24	3	14.80	0	0.00	14.80	3	1,412	0.21%
2019/01/18	5	14.90	1	15.05	15.05	4	1,430	0.28%
2019/01/17	5	15.20	3	15.00	14.90	2	1,436	0.14%
2019/01/16	1	15.15	0	0.00	15.20	1	1,421	0.07%
2019/01/14	2	14.95	5	14.90	14.80	-3	1,421	-0.21%
2019/01/11	8	15.13	1	15.05	15.00	7	1,436	0.49%
2019/01/10	3	15.27	8	15.34	15.25	-5	1,429	-0.35%
2019/01/09	2	15.35	2	15.45	15.40	0	1,435	0.00%
2019/01/08	3	15.15	9	15.25	15.20	-6	1,426	-0.42%
2019/01/07	8	15.33	0	0.00	15.40	8	1,425	0.56%
2019/01/04	10	14.90	2	14.90	14.90	8	1,427	0.56%
2019/01/03	1	15.15	0	0.00	15.05	1	1,443	0.07%
2019/01/02	3	15.52	10	15.45	15.35	-7	1,446	-0.48%
2018/12/28	8	15.46	6	15.48	15.40	2	1,444	0.14%
2018/12/27	3	15.75	0	0.00	15.60	3	1,443	0.21%
2018/12/26	0	0.00	5	15.75	15.35	-5	1,432	-0.35%
2018/12/25	5	15.65	0	0.00	15.65	5	1,422	0.35%
2018/12/24	2	15.93	0	0.00	16.00	2	1,416	0.14%
2018/12/21	0	0.00	4	15.35	15.80	-4	1,406	-0.28%
2018/12/20	0	0.00	65	15.81	15.35	-65	1,381	-4.70%
2018/12/19	103	16.49	71	16.12	16.05	32	1,357	2.36%	大買/
2018/12/18	1	15.90	1	15.90	15.85	0	1,298	0.00%
2018/12/17	2	16.40	0	0.00	16.20	2	1,293	0.15%
2018/12/14	4	16.20	1	16.15	16.15	3	1,276	0.24%
2018/12/13	1	16.70	1	16.75	16.55	0	1,252	0.00%
2018/12/12	38	17.08	25	17.05	16.70	13	1,227	1.06%
2018/12/11	3	16.60	0	0.00	16.50	3	1,092	0.27%
2018/12/10	3	15.70	3	15.70	15.65	0	1,031	0.00%
2018/12/06	9	16.05	18	16.04	15.95	-9	993	-0.91%
2018/12/05	102	16.58	81	16.46	16.55	21	945	2.22%	大買/
2018/12/04	65	16.12	390.1	15.39	16.15	-325.1	769	-42.22%	大賣/鉅額交易
2018/12/03	343	14.61	3	14.47	14.70	340	703	48.36%	大買/鉅額交易
2018/11/29	2	14.50	18	14.35	14.30	-16	679	-2.35%
2018/11/28	0	0.00	2	14.48	14.50	-2	669	-0.30%
2018/11/27	0	0.00	2	14.25	14.35	-2	663	-0.30%
2018/11/26	0	0.00	3.8	14.30	14.30	-3.8	669	-0.57%
2018/11/23	13	14.49	8	14.58	14.40	5	655	0.76%
2018/11/22	2	14.00	2	13.85	14.05	0	617	0.00%
2018/11/21	9	13.98	0	0.00	13.90	9	595	1.51%
2018/11/19	0.4	13.65	5	13.70	13.70	-4.6	560	-0.82%
2018/11/16	5	13.50	5	13.50	13.30	0	553	0.00%
2018/11/12	0.2	12.65	0	0.00	12.65	0.2	524	0.03%
2018/11/09	1	12.55	0	0.00	12.65	1	527	0.19%
2018/11/08	5	12.70	0	0.00	12.75	5	532	0.94%
2018/11/07	0	0.00	0.4	12.75	12.75	-0.4	535	-0.07%
2018/11/06	0.1	12.45	0	0.00	12.45	0.1	546	0.01%
2018/11/05	0	0.00	1	12.55	12.60	-1	545	-0.18%
2018/10/29	1	11.95	0	0.00	11.80	1	546	0.18%
2018/10/26	1	12.15	1	11.90	11.95	0	546	0.00%
2018/10/25	1	12.35	0	0.00	12.15	1	533	0.19%
2018/10/24	1	12.65	0	0.00	12.80	1	524	0.19%
2018/10/22	0	0.00	2	12.83	13.10	-2	524	-0.38%
2018/10/19	5	12.59	2	12.55	12.95	3	521	0.57%
2018/10/18	1	13.00	0	0.00	12.90	1	504	0.20%
2018/10/16	0	0.00	1	12.85	12.90	-1	495	-0.20%
2018/10/15	1	12.65	3	12.73	12.55	-2	495	-0.40%
2018/10/12	0	0.00	10	12.76	12.75	-10	492	-2.03%
2018/10/11	24.6	12.68	1	12.70	12.60	23.6	490	4.82%
2018/10/09	7	14.22	11	14.30	14.00	-4	460	-0.87%
2018/10/08	4	14.55	0	0.00	14.50	4	453	0.88%
2018/10/05	1	14.60	2	14.60	14.65	-1	498	-0.20%
2018/10/02	0	0.00	1	15.50	15.40	-1	508	-0.20%
2018/10/01	1	15.40	0	0.00	15.55	1	511	0.20%
2018/09/28	6	15.45	0	0.00	15.35	6	519	1.15%
2018/09/27	1	15.30	0	0.00	15.30	1	520	0.19%
2018/09/25	16	15.35	0	0.00	15.40	16	527	3.03%
2018/09/21	1	15.50	0	0.00	15.50	1	530	0.19%
2018/09/19	1	15.30	0	0.00	15.35	1	548	0.18%
2018/09/18	0	0.00	1	15.30	15.20	-1	582	-0.17%
2018/09/17	0	0.00	1	15.30	15.40	-1	588	-0.17%
2018/09/14	2	15.40	2	15.45	15.35	0	597	0.00%
2018/09/13	1	14.90	1	14.80	15.25	0	603	0.00%
2018/09/12	1	15.10	1	15.00	14.90	0	657	0.00%
2018/09/11	1	15.05	0	0.00	15.20	1	659	0.15%
2018/09/10	13	15.16	4	15.31	15.10	9	676	1.33%
2018/09/07	5	15.70	0	0.00	15.75	5	743	0.67%
2018/09/05	1	16.60	0	0.00	16.60	1	748	0.13%
2018/09/04	2	16.68	3	16.65	16.70	-1	781	-0.13%
2018/08/31	0	0.00	5	16.75	16.85	-5	816	-0.61%
2018/08/30	16	16.85	5	16.80	16.75	11	833	1.32%
2018/08/29	3	16.78	3	16.80	16.75	0	845	0.00%
2018/08/28	2	16.93	0	0.00	16.80	2	858	0.23%
2018/08/27	3	16.80	0	0.00	16.85	3	895	0.34%
2018/08/23	1	16.65	0	0.00	16.75	1	966	0.10%
2018/08/22	0	0.00	3	16.65	16.65	-3	1,075	-0.28%
2018/08/21	3	16.70	0	0.00	16.65	3	1,114	0.27%
2018/08/16	0	0.00	1	16.80	16.80	-1	1,234	-0.08%
2018/08/14	1	16.90	0	0.00	17.00	1	1,239	0.08%
2018/08/13	1	17.20	0	0.00	16.90	1	1,246	0.08%
2018/08/09	0	0.00	1	17.60	17.60	-1	1,400	-0.07%
2018/08/08	1	17.60	0	0.00	17.60	1	1,411	0.07%
2018/08/07	2	17.73	2	18.00	17.65	0	1,432	0.00%
2018/08/06	3	17.80	0	0.00	17.95	3	1,455	0.21%
2018/08/02	1	17.75	0	0.00	17.70	1	1,454	0.07%
2018/07/27	6	17.80	0	0.00	17.90	6	1,492	0.40%
2018/07/26	0	0.00	3	17.85	17.80	-3	1,489	-0.20%
2018/07/24	0	0.00	3	17.85	17.90	-3	1,489	-0.20%
2018/07/23	0	0.00	2	17.95	17.80	-2	1,488	-0.13%
2018/07/20	2	17.95	0	0.00	18.00	2	1,490	0.13%
2018/07/19	1	18.10	0	0.00	18.00	1	1,493	0.07%
2018/07/18	0	0.00	2	18.40	18.15	-2	1,495	-0.13%
2018/07/16	2	18.10	0	0.00	18.00	2	1,488	0.13%
2018/07/13	5	18.35	59	18.26	18.15	-54	1,492	-3.62%
2018/07/11	2	17.60	0	0.00	17.50	2	1,447	0.14%
2018/07/09	2	17.63	0	0.00	17.55	2	1,449	0.14%
2018/07/06	6	17.37	0	0.00	17.40	6	1,456	0.41%
2018/07/05	5	17.70	0	0.00	17.55	5	1,453	0.34%
2018/07/04	2	17.85	0	0.00	17.85	2	1,458	0.14%
2018/07/03	1	17.85	0	0.00	17.80	1	1,474	0.07%
2018/07/02	0	0.00	1	18.05	18.00	-1	1,472	-0.07%
2018/06/29	5	18.10	0	0.00	18.05	5	1,471	0.34%
2018/06/27	3	18.25	7	18.64	18.20	-4	1,451	-0.28%
2018/06/26	0	0.00	4	18.35	18.25	-4	1,425	-0.28%
2018/06/25	1	18.45	1	18.30	18.45	0	1,482	0.00%
2018/06/22	3	18.20	0	0.00	18.15	3	1,480	0.20%
2018/06/21	0	0.00	2	18.80	18.45	-2	1,474	-0.14%
2018/06/20	25	18.37	2	18.50	18.45	23	1,432	1.61%
2018/06/19	5	18.61	0	0.00	18.55	5	1,430	0.35%
2018/06/15	3	18.50	0	0.00	18.50	3	1,415	0.21%
2018/06/14	50	19.30	0	0.00	19.20	50	1,347	3.71%
2018/06/13	1	19.40	0	0.00	19.40	1	1,343	0.07%
2018/06/11	1	19.30	1	19.35	19.45	0	1,310	0.00%
2018/06/08	2	19.00	0	0.00	19.00	2	1,301	0.15%
2018/06/07	2	19.38	2	19.53	19.50	0	1,302	0.00%
2018/06/06	5	19.10	0	0.00	19.20	5	1,300	0.38%
2018/06/05	1	19.30	1	19.10	19.05	0	1,386	0.00%
2018/06/04	0	0.00	1	19.55	19.55	-1	1,378	-0.07%
2018/06/01	0	0.00	2	19.25	19.15	-2	1,344	-0.15%
2018/05/31	7	19.24	0	0.00	19.10	7	1,327	0.53%
2018/05/30	2	19.45	6	19.87	19.80	-4	1,287	-0.31%
2018/05/29	6	19.31	9	19.49	19.60	-3	1,187	-0.25%
2018/05/28	12	19.00	10	19.50	19.10	2	1,158	0.17%
2018/05/25	10	19.20	13	19.02	19.25	-3	1,132	-0.26%
2018/05/24	1	18.40	0	0.00	18.30	1	1,049	0.10%
2018/05/23	10	18.45	15	18.40	18.35	-5	1,060	-0.47%
2018/05/22	0	0.00	5	18.69	18.45	-5	1,064	-0.47%
2018/05/21	5	18.65	1	18.65	18.60	4	1,081	0.37%
2018/05/18	3	18.70	0	0.00	18.80	3	1,078	0.28%
2018/05/17	18	18.95	27	19.00	19.05	-9	1,073	-0.84%
2018/05/15	8	18.34	2	18.50	18.20	6	946	0.63%
2018/05/14	0	0.00	5	18.50	18.50	-5	998	-0.50%
2018/05/10	14	17.73	4	17.50	17.50	10	1,009	0.99%
2018/05/09	11	17.35	3	17.63	17.80	8	1,053	0.76%
2018/05/07	1	17.30	0	0.00	17.25	1	1,097	0.09%
2018/05/04	20	17.35	1	17.30	17.30	19	1,110	1.71%
2018/05/03	20	17.35	0	0.00	17.40	20	1,139	1.76%
2018/04/30	10	17.60	0	0.00	17.50	10	1,174	0.85%
2018/04/27	40	17.34	0	0.00	17.65	40	1,191	3.36%
2018/04/26	90	17.39	0	0.00	17.25	90	1,217	7.39%
2018/04/25	68	17.35	0	0.00	17.35	68	1,239	5.49%
2018/04/24	4	17.45	0	0.00	17.40	4	1,265	0.32%
2018/04/23	182	17.94	0	0.00	17.85	182	1,288	14.13%	大買/鉅額交易
2018/04/20	156	17.97	0	0.00	18.10	156	1,370	11.38%	大買/鉅額交易
2018/04/19	128	17.93	0	0.00	18.10	128	1,386	9.23%	大買/鉅額交易
2018/04/17	2	17.65	1	17.75	17.70	1	1,418	0.07%
2018/04/16	1	18.20	0	0.00	18.00	1	1,441	0.07%
2018/04/13	0	0.00	3	18.13	18.10	-3	1,476	-0.20%
2018/04/12	1	18.10	1	18.15	18.15	0	1,542	0.00%
2018/04/11	3	18.15	2	18.25	18.15	1	1,680	0.06%
2018/04/10	1	18.15	1	18.10	18.20	0	2,054	0.00%
2018/03/31	0	0.00	2	18.85	18.70	-2	2,091	-0.10%
2018/03/29	0	0.00	2	18.75	18.60	-2	2,085	-0.10%
2018/03/28	8	19.14	2	19.20	19.10	6	2,073	0.29%
2018/03/27	0	0.00	1	18.50	18.65	-1	2,010	-0.05%
2018/03/23	5	18.27	0	0.00	18.20	5	2,002	0.25%
2018/03/22	1	18.95	2	18.85	18.80	-1	1,980	-0.05%
2018/03/20	2	19.03	5	19.05	19.00	-3	1,970	-0.15%
2018/03/19	0	0.00	2	19.25	19.15	-2	1,960	-0.10%
2018/03/16	6	19.34	0	0.00	19.20	6	1,956	0.31%
2018/03/15	5	19.40	0	0.00	19.40	5	1,949	0.26%
2018/03/14	71	19.38	0	0.00	19.30	71	1,948	3.64%
2018/03/13	4	19.58	9	19.62	19.50	-5	1,944	-0.26%
2018/03/12	5	19.80	6	19.45	19.55	-1	1,932	-0.05%
2018/03/09	28	19.85	70	19.74	19.80	-42	1,918	-2.19%
2018/03/08	5	19.25	1	19.25	19.20	4	1,826	0.22%
2018/03/07	66	18.95	1	18.90	18.90	65	1,820	3.57%
2018/03/06	1	19.00	0	0.00	18.95	1	1,822	0.05%
2018/03/05	1	19.05	1	19.30	18.95	0	1,826	0.00%
2018/03/02	6	19.03	0	0.00	19.00	6	1,823	0.33%
2018/03/01	0	0.00	1	19.15	19.00	-1	1,821	-0.05%
2018/02/27	2	19.00	0	0.00	18.90	2	1,820	0.11%
2018/02/26	1	18.95	2	19.03	18.90	-1	1,819	-0.05%
2018/02/23	1	19.05	1	19.20	19.00	0	1,820	0.00%
2018/02/22	1	18.95	1	18.90	18.90	0	1,819	0.00%
2018/02/21	1	18.70	4	18.93	19.30	-3	1,857	-0.16%
2018/02/12	1	18.10	0	0.00	18.00	1	1,897	0.05%
2018/02/09	1	17.70	4	17.10	18.10	-3	1,897	-0.16%
2018/02/08	0	0.00	24	18.49	18.55	-24	1,882	-1.28%
2018/02/07	2	18.70	2	18.95	18.70	0	1,881	0.00%
2018/02/06	20	18.22	1	18.30	18.35	19	1,866	1.02%
2018/02/01	23	19.59	1	19.70	19.50	22	1,775	1.24%
2018/01/31	355	19.64	352	19.89	20.15	3	1,733	0.17%	大買/大賣/
2018/01/30	1.1	18.99	0	0.00	18.90	1.1	1,666	0.06%
2018/01/29	3	19.05	0	0.00	19.10	3	1,674	0.18%
2018/01/23	0	0.00	4	19.73	19.65	-4	1,627	-0.25%
2018/01/22	7	19.89	0	0.00	19.85	7	1,624	0.43%
2018/01/19	1	20.05	1	20.30	20.00	0	1,603	0.00%
2018/01/18	1	20.10	1	20.25	20.00	0	1,583	0.00%
2018/01/16	3	20.72	4	20.93	20.30	-1	1,531	-0.07%
2018/01/15	3	20.15	1	20.15	20.30	2	1,457	0.14%
2018/01/12	2	20.23	1	20.40	20.25	1	1,447	0.07%
2018/01/11	1	20.20	2	20.38	20.20	-1	1,436	-0.07%
2018/01/10	4	20.34	4	20.24	20.15	0	1,431	0.00%
2018/01/09	0	0.00	5	20.05	20.15	-5	1,400	-0.36%
2018/01/08	3	20.73	13	20.68	20.55	-10	1,367	-0.73%
2018/01/05	12	21.05	61	20.90	21.00	-49	1,307	-3.75%
2018/01/04	90	20.22	59	20.17	21.05	31	1,162	2.67%
2018/01/03	7	18.85	24	19.06	19.45	-17	785	-2.16%
2018/01/02	1	18.15	4	18.48	18.60	-3	739	-0.41%