國泰費城半導體 (00830)-新光券商分點個股進出

台股 » 個股 » 國泰費城半導體 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰費城半導體

(00830)

可現股當沖

股價
46.61
漲跌
▲1.41
漲幅
+3.12%
成交量
8,109張
產業
上市
261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

國泰費城半導體 (00830)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	20.3	46.52	80.3	46.37	46.61	-60.1	8,880	-0.68%
2024/12/02	64.9	45.20	7	45.20	45.20	57.9	8,843	0.65%
2024/11/29	62.6	44.88	8	44.70	44.98	54.5	8,830	0.62%
2024/11/28	54.1	44.61	10.8	44.58	44.66	43.3	8,812	0.49%
2024/11/27	52.2	45.15	15.7	45.17	44.98	36.5	8,932	0.41%
2024/11/26	9.9	45.60	59.3	45.52	45.60	-49.4	8,942	-0.55%
2024/11/25	19.4	45.66	6.4	45.70	45.63	13.1	8,948	0.15%
2024/11/22	14.9	45.45	43.7	45.44	45.50	-28.8	8,970	-0.32%
2024/11/21	40.8	44.60	23.3	44.57	44.70	17.5	8,933	0.20%
2024/11/20	99.4	45.14	0.3	45.14	45.16	99.1	8,866	1.12%
2024/11/19	37.5	45.02	2.2	44.97	45.04	35.2	8,811	0.40%
2024/11/18	96.7	44.79	7.1	44.93	45.22	89.6	8,737	1.03%
2024/11/15	92.3	45.61	51	45.60	45.57	41.3	8,564	0.48%
2024/11/14	89.1	45.99	28.3	46.04	46.10	60.8	8,571	0.71%
2024/11/13	23.9	46.68	19.8	46.68	46.73	4.1	8,509	0.05%
2024/11/12	52.8	47.09	65	47.10	46.99	-12.2	8,405	-0.15%
2024/11/11	17.8	47.99	49	47.92	48.23	-31.2	8,300	-0.38%
2024/11/08	54.3	48.24	73.2	48.23	48.00	-18.9	8,307	-0.23%
2024/11/07	38	47.59	90.8	47.54	47.54	-52.8	8,201	-0.64%
2024/11/06	59.5	46.54	90.5	46.07	46.50	-31	8,140	-0.38%
2024/11/05	37.7	44.76	26.4	44.85	44.89	11.3	8,155	0.14%
2024/11/04	21.6	45.13	12.3	45.10	45.22	9.3	8,476	0.11%
2024/11/01	211.5	45.00	31.3	44.88	45.16	180.2	8,994	2.00%	大買/鉅額交易
2024/10/30	44.7	47.54	18	47.54	47.35	26.8	9,103	0.29%
2024/10/29	18.4	46.95	6.8	46.97	46.88	11.7	9,162	0.13%
2024/10/28	32.7	47.32	69.4	47.32	47.36	-36.7	9,249	-0.40%
2024/10/25	11.1	46.69	3.6	46.69	46.65	7.5	9,307	0.08%
2024/10/24	23.8	46.64	9.9	46.63	46.59	13.9	9,420	0.15%
2024/10/23	7.8	46.82	13	46.79	46.84	-5.2	9,747	-0.05%
2024/10/22	51.3	46.70	27	46.80	46.62	24.3	9,925	0.24%
2024/10/21	65.4	46.92	16.6	46.62	46.63	48.8	10,103	0.48%
2024/10/18	40.6	46.96	28.6	46.94	46.94	12	10,189	0.12%
2024/10/17	137.4	46.85	102.7	46.82	46.77	34.7	10,445	0.33%	大買/大賣/
2024/10/16	131.2	46.98	18.3	47.03	47.12	112.9	10,382	1.09%	大買/鉅額交易
2024/10/15	30.3	49.12	15.5	49.14	49.21	14.9	10,262	0.14%
2024/10/14	33.5	48.10	32.7	48.07	48.09	0.8	10,252	0.01%
2024/10/11	49.9	47.99	85.7	47.98	47.91	-35.8	10,403	-0.34%
2024/10/09	63.3	47.70	23.6	47.67	47.60	39.7	10,403	0.38%
2024/10/08	29.8	46.95	56.4	46.97	47.02	-26.6	10,286	-0.26%
2024/10/07	40.2	46.99	20.4	47.00	47.00	19.8	10,401	0.19%
2024/10/04	23.9	46.18	75.1	46.23	46.20	-51.2	10,487	-0.49%
2024/10/01	1.2	46.46	5.8	46.46	46.44	-4.6	10,618	-0.04%
2024/09/30	43.9	46.33	73.3	46.45	46.19	-29.4	10,760	-0.27%
2024/09/27	13.5	47.42	83.5	47.39	47.27	-70	10,938	-0.64%
2024/09/26	37.7	47.24	134.3	47.05	46.74	-96.5	10,949	-0.88%	大賣/
2024/09/25	11.2	45.66	9.8	45.65	45.64	1.4	10,964	0.01%
2024/09/24	24.9	45.31	8.6	45.28	45.34	16.3	10,868	0.15%
2024/09/23	31.3	45.44	25.2	45.44	45.52	6.1	10,954	0.06%
2024/09/20	22.6	45.30	33.4	45.27	45.30	-10.8	11,134	-0.10%
2024/09/19	18.3	44.31	12.1	44.38	44.55	6.2	11,350	0.05%
2024/09/18	49.2	44.15	35.3	44.11	44.07	13.9	11,590	0.12%
2024/09/16	5.9	44.56	25	44.57	44.51	-19.2	11,843	-0.16%
2024/09/13	19.4	44.32	16.1	44.29	44.28	3.3	11,873	0.03%
2024/09/12	37.6	44.30	149.7	44.17	44.45	-112.1	11,908	-0.94%	大賣/鉅額交易
2024/09/11	145.1	42.07	43.1	42.06	41.85	102.1	11,754	0.87%	大買/鉅額交易
2024/09/10	21	41.79	17.6	41.79	41.67	3.4	11,791	0.03%
2024/09/09	152.8	41.24	5.6	41.20	41.39	147.2	11,870	1.24%	大買/鉅額交易
2024/09/06	108.3	42.48	30	42.49	42.44	78.3	11,978	0.65%	大買/
2024/09/05	22.5	43.13	62.4	43.16	43.06	-39.8	11,954	-0.33%
2024/09/04	220.2	42.95	53	42.93	42.92	167.2	12,000	1.39%	大買/鉅額交易
2024/09/03	1.1	46.38	20.8	46.28	46.31	-19.7	11,720	-0.17%
2024/09/02	27.1	46.32	67.3	46.31	46.35	-40.2	11,844	-0.34%
2024/08/30	53.4	45.43	31.5	45.41	45.59	22	11,851	0.19%
2024/08/29	141.3	44.48	182.1	44.51	44.64	-40.8	11,857	-0.34%	大買/大賣/
2024/08/28	90.9	46.25	37	46.14	46.36	53.9	11,870	0.45%
2024/08/27	83.8	45.86	4.5	45.93	45.90	79.3	11,818	0.67%
2024/08/26	4.7	46.83	6	46.84	46.71	-1.3	11,924	-0.01%
2024/08/23	36.2	46.14	17.9	46.13	46.33	18.3	11,980	0.15%
2024/08/22	8.6	47.18	32.8	47.25	47.19	-24.2	12,010	-0.20%
2024/08/21	19.8	46.64	30.5	46.66	46.69	-10.6	11,990	-0.09%
2024/08/20	32.3	47.43	55.5	47.31	47.30	-23.2	12,147	-0.19%
2024/08/19	111	46.95	79	46.80	46.76	32	12,255	0.26%	大買/
2024/08/16	22.7	47.09	68.5	47.07	47.12	-45.8	12,274	-0.37%
2024/08/15	11.4	45.17	36.6	45.01	45.19	-25.2	12,221	-0.21%
2024/08/14	32.9	45.03	73.9	45.05	45.08	-41	12,198	-0.34%
2024/08/13	10.4	43.32	306.7	43.28	43.50	-296.3	12,221	-2.42%	大賣/鉅額交易
2024/08/12	35.5	43.08	53.5	43.10	43.14	-18	12,279	-0.15%
2024/08/09	298.7	43.29	84.3	43.29	42.83	214.4	12,323	1.74%	大買/鉅額交易
2024/08/08	178.7	41.04	52	40.85	40.90	126.7	12,218	1.04%	大買/鉅額交易
2024/08/07	119.1	42.74	11.5	42.74	42.98	107.6	12,042	0.89%	大買/鉅額交易
2024/08/06	175.7	42.87	87.1	42.98	42.86	88.6	11,830	0.75%	大買/
2024/08/05	256.1	41.62	70.4	41.46	40.60	185.7	11,513	1.61%	大買/鉅額交易
2024/08/02	222.2	44.99	176.1	45.20	45.45	46.1	10,964	0.42%	大買/大賣/
2024/08/01	65.5	48.75	85.4	48.70	48.90	-19.9	10,718	-0.19%
2024/07/31	116.4	46.72	17.7	46.68	46.80	98.8	10,641	0.93%	大買/
2024/07/30	79.7	46.88	117.1	47.04	47.15	-37.4	10,529	-0.36%	大賣/
2024/07/29	46.6	47.73	25.1	47.74	47.82	21.4	10,628	0.20%
2024/07/26	173.6	46.85	28.5	47.01	47.29	145.1	10,667	1.36%	大買/鉅額交易
2024/07/23	73.2	50.24	57.4	50.18	50.20	15.7	10,419	0.15%
2024/07/22	125	48.97	59.2	48.98	49.00	65.8	10,333	0.64%	大買/
2024/07/19	14.2	50.33	132.2	50.26	50.25	-117.9	10,257	-1.15%	大賣/鉅額交易
2024/07/18	175.5	50.16	98.1	50.18	50.25	77.5	10,211	0.76%	大買/
2024/07/17	31.4	52.89	187.1	52.90	52.90	-155.7	9,960	-1.56%	大賣/鉅額交易
2024/07/16	102.1	53.11	78.8	53.10	53.10	23.2	10,025	0.23%	大買/
2024/07/15	22.2	53.04	65.2	53.04	53.05	-42.9	10,257	-0.42%
2024/07/12	75.7	52.11	125	52.07	52.00	-49.3	10,313	-0.48%	大賣/
2024/07/11	151.4	54.00	21.8	53.94	54.00	129.6	10,216	1.27%	大買/鉅額交易
2024/07/10	23	52.93	43.1	52.99	52.95	-20.1	10,220	-0.20%
2024/07/09	33.9	52.90	96.8	52.97	53.05	-63	10,330	-0.61%
2024/07/08	82.8	51.57	19.7	51.56	51.40	63.2	10,406	0.61%
2024/07/05	36.6	51.56	27.1	51.48	51.65	9.5	10,368	0.09%
2024/07/04	127.4	51.63	47.7	51.62	51.65	79.8	10,317	0.77%	大買/
2024/07/03	18.9	50.83	22.7	50.73	50.95	-3.8	10,287	-0.04%
2024/07/02	70.6	49.84	42.3	49.86	49.93	28.4	10,156	0.28%
2024/07/01	128.1	50.09	36.8	50.02	50.10	91.3	10,098	0.90%	大買/
2024/06/28	106.6	49.85	124.3	49.78	49.75	-17.6	10,137	-0.17%	大買/大賣/
2024/06/27	207.7	49.50	19	49.50	49.60	188.7	10,241	1.84%	大買/鉅額交易
2024/06/26	113.9	50.12	169.4	50.08	50.15	-55.5	10,104	-0.55%	大買/大賣/
2024/06/25	295.5	49.00	17.5	49.09	49.36	278	9,906	2.81%	大買/鉅額交易
2024/06/24	55.7	50.24	22	50.18	50.20	33.7	9,586	0.35%
2024/06/21	145.2	51.12	70.4	51.15	51.10	74.8	9,309	0.80%	大買/
2024/06/20	41	52.94	69.4	52.92	53.10	-28.4	9,119	-0.31%
2024/06/19	120.7	52.72	24.5	52.74	52.75	96.2	9,147	1.05%	大買/
2024/06/18	72.7	51.88	64.8	51.86	51.95	7.8	9,303	0.08%
2024/06/17	21.8	51.14	10	51.15	51.10	11.8	9,383	0.13%
2024/06/14	13.3	51.18	42.7	51.40	51.40	-29.4	9,435	-0.31%
2024/06/13	53.6	51.00	30.4	51.02	51.15	23.2	9,403	0.25%
2024/06/12	72.2	48.96	81.6	49.01	49.12	-9.4	9,361	-0.10%
2024/06/11	61.5	48.86	73	48.83	48.85	-11.5	9,397	-0.12%
2024/06/07	23.1	48.22	15.3	48.21	48.26	7.8	9,400	0.08%
2024/06/06	85.2	48.56	113.2	48.52	48.60	-28	9,550	-0.29%	大賣/
2024/06/05	20.9	46.72	0	0.00	46.76	20.9	9,644	0.22%
2024/06/04	8.4	46.96	8	46.99	46.94	0.4	10,030	0.00%
2024/06/03	59.7	46.94	10.4	47.01	46.89	49.3	10,149	0.49%
2024/05/31	34	47.02	17	47.01	47.07	17	10,145	0.17%
2024/05/30	114.8	47.27	36.2	47.25	47.19	78.6	10,265	0.77%	大買/
2024/05/29	24.7	48.19	101.2	48.19	48.13	-76.5	10,309	-0.74%	大賣/
2024/05/28	33.9	47.41	23.2	47.39	47.48	10.8	10,310	0.10%
2024/05/27	100.4	47.22	67.5	47.23	47.26	32.8	10,587	0.31%
2024/05/24	61.2	46.53	25.1	46.52	46.48	36.2	10,575	0.34%
2024/05/23	37.3	47.51	158.4	47.31	47.55	-121.1	10,441	-1.16%	大賣/鉅額交易
2024/05/22	34.1	46.20	32.4	46.19	46.21	1.7	10,562	0.02%
2024/05/21	26.5	46.20	45.7	46.16	46.21	-19.3	10,585	-0.18%
2024/05/20	16.6	45.25	13	45.29	45.33	3.6	10,619	0.03%
2024/05/17	13.2	45.41	28.8	45.35	45.42	-15.5	10,629	-0.15%
2024/05/16	7.6	45.47	62.6	45.45	45.41	-55	10,657	-0.52%
2024/05/15	22.7	44.40	27.6	44.41	44.41	-4.9	10,650	-0.05%
2024/05/14	18.7	43.75	61.7	43.77	43.70	-42.9	10,724	-0.40%
2024/05/13	13.2	43.71	70.4	43.72	43.77	-57.2	10,809	-0.53%
2024/05/10	12.9	43.36	25.6	43.35	43.36	-12.7	10,889	-0.12%
2024/05/09	5.4	43.47	10.5	43.46	43.40	-5.1	11,227	-0.05%
2024/05/08	45.4	43.56	4	43.53	43.52	41.4	11,261	0.37%
2024/05/07	58	43.67	112.5	43.62	43.70	-54.5	11,336	-0.48%	大賣/
2024/05/06	13	42.85	17.3	42.83	42.85	-4.3	11,297	-0.04%
2024/05/03	3.8	42.02	10.1	42.03	41.98	-6.2	11,318	-0.06%
2024/05/02	64.1	41.79	7.5	41.78	41.85	56.6	11,363	0.50%
2024/04/30	7.2	43.50	90.2	43.50	43.49	-83	11,160	-0.74%
2024/04/29	65.4	43.47	124.2	43.41	43.49	-58.8	11,101	-0.53%	大賣/
2024/04/26	12.2	42.26	35.4	42.24	42.26	-23.2	11,208	-0.21%
2024/04/25	25.2	41.44	68.8	41.45	41.27	-43.6	11,268	-0.39%
2024/04/24	26.8	41.62	35.3	41.60	41.74	-8.5	11,139	-0.08%
2024/04/23	67.2	40.22	7.3	40.22	40.22	59.9	11,058	0.54%
2024/04/22	57.8	39.61	32.1	39.62	39.83	25.7	11,034	0.23%
2024/04/19	142.7	40.41	113.3	40.34	40.44	29.4	10,947	0.27%	大買/大賣/
2024/04/18	154	41.82	32.5	41.87	41.86	121.6	10,681	1.14%	大買/鉅額交易
2024/04/17	115.8	43.18	121.4	43.09	43.07	-5.6	10,523	-0.05%	大買/大賣/
2024/04/16	59	42.65	17.3	42.69	42.68	41.8	10,427	0.40%
2024/04/15	147.6	43.22	9	43.23	43.20	138.6	10,379	1.34%	大買/鉅額交易
2024/04/12	23.5	44.36	110.6	44.34	44.32	-87.1	10,235	-0.85%	大賣/
2024/04/11	15.7	43.25	37.1	43.49	43.52	-21.4	10,092	-0.21%
2024/04/10	14.2	43.79	8	43.84	43.78	6.2	10,007	0.06%
2024/04/09	20	43.58	8	43.71	43.74	12	9,958	0.12%
2024/04/08	40.5	43.48	8	43.45	43.48	32.5	9,852	0.33%
2024/04/03	38.4	43.82	51.5	43.88	43.76	-13.1	9,845	-0.13%
2024/04/02	64.8	44.57	25.3	44.62	44.50	39.4	9,765	0.40%
2024/04/01	20.2	44.28	3.2	44.34	44.25	17	9,532	0.18%
2024/03/29	16.1	44.02	54.4	43.97	44.18	-38.3	9,310	-0.41%
2024/03/28	52.8	44.07	12	44.05	44.00	40.8	9,280	0.44%
2024/03/27	9.6	43.72	28	43.68	43.87	-18.4	9,234	-0.20%
2024/03/26	27.6	44.06	74.6	44.04	44.16	-47	9,218	-0.51%
2024/03/25	41.9	44.12	68.5	44.11	44.04	-26.6	9,162	-0.29%
2024/03/22	300.7	44.06	48	44.02	44.13	252.8	9,076	2.78%	大買/鉅額交易
2024/03/21	69.2	43.91	149.6	43.77	44.00	-80.4	8,966	-0.90%	大賣/
2024/03/20	51.4	42.17	20.5	42.22	42.23	30.9	8,779	0.35%
2024/03/19	103.9	42.15	11	42.23	42.28	92.8	8,703	1.07%	大買/
2024/03/18	67.9	42.67	0	42.69	42.77	67.9	8,621	0.79%
2024/03/15	97.6	42.56	16.7	42.58	42.47	80.9	8,973	0.90%
2024/03/14	100.7	43.28	5.3	43.35	43.35	95.4	9,076	1.05%
2024/03/13	16.3	44.10	49	44.08	44.24	-32.7	9,056	-0.36%
2024/03/12	60.2	43.56	15.5	43.57	43.64	44.7	8,958	0.50%
2024/03/11	130.4	43.63	20.8	43.60	43.62	109.6	8,852	1.24%	大買/鉅額交易
2024/03/08	59.6	45.47	32.5	45.45	45.31	27.1	8,650	0.31%
2024/03/07	26.6	44.24	14.3	44.29	44.33	12.3	8,226	0.15%
2024/03/06	51.3	43.57	25.9	43.50	43.75	25.4	8,039	0.32%
2024/03/05	61.4	44.15	20.9	44.25	44.25	40.5	7,912	0.51%
2024/03/04	62.4	43.90	28.5	43.93	44.00	33.9	7,833	0.43%
2024/03/01	6	42.12	40.7	42.10	42.24	-34.6	7,595	-0.46%
2024/02/29	54.2	40.87	155	40.93	40.76	-100.8	7,475	-1.35%	大賣/
2024/02/27	151.1	41.31	13.5	41.34	41.35	137.6	7,104	1.94%	大買/鉅額交易
2024/02/26	21.9	40.85	5.4	40.84	40.88	16.5	7,092	0.23%
2024/02/23	44.7	41.38	13.2	41.39	41.31	31.5	7,053	0.45%
2024/02/22	11.5	40.81	39.4	40.67	40.83	-28	6,805	-0.41%
2024/02/21	26.4	39.33	3.3	39.32	39.30	23	6,692	0.34%
2024/02/20	3.1	40.04	3.3	40.00	39.98	-0.3	6,616	0.00%
2024/02/19	21.9	39.96	30.7	39.93	40.13	-8.8	6,606	-0.13%
2024/02/16	70.8	40.37	26.8	40.36	40.32	44	6,612	0.67%
2024/02/15	47	40.14	90.6	40.15	40.25	-43.5	6,513	-0.67%
2024/02/05	35	38.19	21.5	38.16	38.26	13.4	6,394	0.21%
2024/02/02	12.9	37.69	6	37.69	37.70	6.9	6,234	0.11%
2024/02/01	7	37.53	5.2	37.54	37.49	1.9	6,089	0.03%
2024/01/31	66.3	37.40	32.5	37.46	37.51	33.7	5,679	0.59%
2024/01/30	34.3	38.51	18.1	38.48	38.58	16.2	5,589	0.29%
2024/01/29	55.7	38.13	3.5	38.11	38.17	52.1	5,511	0.95%
2024/01/26	35.4	38.29	28.1	38.24	38.28	7.3	5,460	0.13%
2024/01/25	21.5	39.44	24.8	39.42	39.44	-3.3	5,414	-0.06%
2024/01/24	2.1	38.76	41.4	38.78	38.80	-39.4	5,335	-0.74%
2024/01/23	12.3	38.57	16.6	38.50	38.68	-4.3	5,349	-0.08%
2024/01/22	23.1	38.65	48.3	38.66	38.64	-25.2	5,264	-0.48%
2024/01/19	66.1	37.26	31	37.24	37.20	35.1	5,102	0.69%
2024/01/18	21.6	36.13	51.8	36.14	36.10	-30.3	5,015	-0.60%
2024/01/17	7.3	36.32	16.3	36.31	36.29	-9	5,028	-0.18%
2024/01/16	5.4	37.06	4.1	37.07	37.07	1.2	5,044	0.02%
2024/01/15	9.3	36.97	22.4	37.06	37.22	-13.1	5,072	-0.26%
2024/01/12	19.3	37.06	1.1	37.12	37.13	18.1	5,081	0.36%
2024/01/11	8.4	37.02	3.1	37.05	37.06	5.3	5,113	0.10%
2024/01/10	1.5	37.00	97.2	37.01	37.00	-95.7	5,143	-1.86%
2024/01/09	17	36.71	24.7	36.70	36.83	-7.7	5,132	-0.15%
2024/01/08	21.4	35.73	12	35.74	35.75	9.4	5,100	0.18%
2024/01/05	34.8	35.57	1.6	35.61	35.56	33.2	5,125	0.65%
2024/01/04	41.9	35.86	8.6	35.87	35.90	33.4	5,101	0.65%
2024/01/03	45.2	36.42	23	36.39	36.47	22.1	5,098	0.43%
2024/01/02	4.5	37.49	2.3	37.51	37.52	2.3	5,088	0.04%
2023/12/29	0.4	37.80	2	37.83	37.84	-1.6	5,077	-0.03%
2023/12/28	15.1	37.98	3.4	37.94	37.86	11.8	5,022	0.23%
2023/12/27	1.7	38.10	18.8	38.04	38.11	-17.1	4,981	-0.34%
2023/12/26	1.1	37.61	14.4	37.62	37.68	-13.3	4,974	-0.27%
2023/12/25	6.5	37.69	2	37.69	37.70	4.5	4,983	0.09%
2023/12/22	11	37.47	0.7	37.44	37.49	10.3	4,980	0.21%
2023/12/21	6.6	37.01	12.6	37.01	37.20	-6	4,961	-0.12%
2023/12/20	1.1	37.80	3.6	37.78	37.92	-2.6	4,876	-0.05%
2023/12/19	3.8	37.58	33.4	37.53	37.65	-29.6	4,881	-0.61%
2023/12/18	12.2	37.58	27	37.62	37.77	-14.8	4,887	-0.30%
2023/12/15	8.3	37.30	54.8	37.27	37.33	-46.5	4,840	-0.96%
2023/12/14	12.8	36.73	60	36.69	36.79	-47.2	4,808	-0.98%
2023/12/13	11.2	36.07	45.1	36.05	36.13	-33.9	4,788	-0.71%
2023/12/12	0.2	35.57	170.8	35.72	35.69	-170.6	4,746	-3.59%	大賣/鉅額交易
2023/12/11	17.3	34.52	21.1	34.52	34.50	-3.8	4,289	-0.09%
2023/12/08	42.4	34.14	16	34.24	34.05	26.4	4,019	0.66%
2023/12/07	36.3	33.67	0	0.00	33.67	36.3	3,901	0.93%
2023/12/06	19.6	33.87	1	33.88	33.89	18.6	3,882	0.48%
2023/12/05	29.8	33.86	2	33.77	33.71	27.8	3,804	0.73%
2023/12/04	17	33.98	1	34.05	33.95	16	3,734	0.43%
2023/12/01	7.7	33.94	8	33.99	34.02	-0.3	3,723	-0.01%
2023/11/30	15.5	34.22	29.9	34.20	34.24	-14.4	3,769	-0.38%
2023/11/29	24.5	34.05	0	0.00	33.96	24.5	3,763	0.65%
2023/11/28	6	34.29	14	34.30	34.30	-8	3,736	-0.21%
2023/11/27	0	34.33	0	34.29	34.30	0	3,763	0.00%
2023/11/24	0	0.00	4	34.45	34.45	-4	3,795	-0.11%
2023/11/22	8.8	34.17	30	34.18	34.17	-21.2	3,813	-0.56%
2023/11/21	2	34.88	44	34.87	34.85	-42	4,032	-1.04%
2023/11/20	35.3	34.44	5.2	34.52	34.44	30.1	4,032	0.75%
2023/11/17	1.2	34.39	52.1	34.39	34.37	-50.9	4,063	-1.25%
2023/11/16	21.1	34.50	54	34.50	34.48	-33	4,081	-0.81%
2023/11/15	2	34.52	111.4	34.52	34.51	-109.4	4,052	-2.70%	大賣/鉅額交易
2023/11/14	15.5	33.54	17	33.52	33.56	-1.5	3,967	-0.04%
2023/11/13	0.3	33.52	71	33.69	33.65	-70.6	3,980	-1.77%
2023/11/10	0.1	32.53	6	32.56	32.59	-5.9	3,954	-0.15%
2023/11/09	0.5	32.48	7.5	32.57	32.58	-7	3,949	-0.18%
2023/11/08	7.4	32.56	7.1	32.55	32.56	0.3	4,019	0.01%
2023/11/07	1	32.29	7.8	32.31	32.32	-6.8	4,009	-0.17%
2023/11/06	0.2	32.30	5.4	32.37	32.31	-5.2	4,054	-0.13%
2023/11/03	1.1	31.75	38	31.76	31.73	-36.9	4,058	-0.91%
2023/11/02	1.1	31.15	40.1	31.31	31.37	-39.1	4,055	-0.96%
2023/11/01	11.3	30.45	8.5	30.42	30.46	2.8	4,043	0.07%
2023/10/31	75.4	30.12	10	30.15	30.08	65.3	4,144	1.58%
2023/10/30	9.8	30.72	8	30.76	30.79	1.8	4,157	0.04%
2023/10/27	45.4	30.56	13	30.51	30.59	32.4	4,225	0.77%
2023/10/26	59.1	30.19	5	30.20	30.21	54.1	4,254	1.27%
2023/10/25	6.6	31.39	6	31.39	31.37	0.5	4,544	0.01%
2023/10/24	10.6	31.30	0	0.00	31.36	10.6	4,553	0.23%
2023/10/23	15.1	31.42	23	31.39	31.43	-7.9	4,624	-0.17%
2023/10/20	42.4	31.82	3	31.79	31.82	39.4	4,577	0.86%
2023/10/19	10.1	32.24	1	32.18	32.18	9.1	4,547	0.20%
2023/10/18	7	32.84	7	32.79	32.77	0	4,529	0.00%
2023/10/17	0	32.99	7.3	33.03	33.03	-7.3	4,509	-0.16%
2023/10/16	9.5	32.71	33	32.75	32.77	-23.5	4,640	-0.51%
2023/10/13	4	33.39	11.9	33.38	33.39	-7.9	4,723	-0.17%
2023/10/12	9.3	33.32	16	33.24	33.35	-6.7	4,668	-0.14%
2023/10/11	18	32.99	69.3	32.97	32.99	-51.3	4,638	-1.11%
2023/10/06	13.3	32.17	0	0.00	32.16	13.3	4,651	0.29%
2023/10/05	3.1	32.37	11.7	32.35	32.36	-8.6	4,621	-0.19%
2023/10/04	32.2	31.95	11	31.96	32.01	21.2	4,696	0.45%
2023/10/03	2.1	32.51	25	32.52	32.52	-22.9	4,662	-0.49%
2023/10/02	21	32.60	13.9	32.59	32.60	7.1	4,627	0.15%
2023/09/28	25.6	31.76	14	31.74	31.75	11.6	4,651	0.25%
2023/09/27	7.4	31.51	6.3	31.52	31.53	1.1	4,633	0.02%
2023/09/26	3.9	31.77	4	31.78	31.82	-0.1	4,633	0.00%
2023/09/25	14.5	31.78	3.1	31.74	31.81	11.3	4,635	0.24%
2023/09/22	39.3	31.48	0	0.00	31.54	39.3	4,627	0.85%
2023/09/21	16.3	31.86	28	31.85	31.86	-11.7	4,615	-0.25%
2023/09/20	17.8	32.41	12	32.40	32.40	5.8	4,589	0.13%
2023/09/19	32.6	32.71	3.1	32.72	32.70	29.5	4,577	0.64%
2023/09/18	73.4	32.68	5	32.62	32.61	68.4	4,621	1.48%
2023/09/15	0.1	33.65	6.5	33.65	33.64	-6.4	4,577	-0.14%
2023/09/14	12.7	33.43	97	33.40	33.45	-84.3	4,605	-1.83%
2023/09/13	8.7	33.19	2.3	33.17	33.20	6.4	4,590	0.14%
2023/09/12	5.2	33.41	2.5	33.31	33.45	2.7	4,578	0.06%
2023/09/11	2.2	33.40	1.5	33.43	33.46	0.7	4,627	0.02%
2023/09/08	17.2	33.52	0.4	33.54	33.57	16.8	4,653	0.36%
2023/09/07	2.4	33.93	1.1	33.95	33.92	1.4	4,752	0.03%
2023/09/06	2	34.17	3.2	34.21	34.20	-1.2	4,786	-0.02%
2023/09/05	2.2	34.17	7	34.14	34.15	-4.8	4,772	-0.10%
2023/09/04	0	34.10	97.1	34.15	34.23	-97	4,777	-2.03%
2023/09/01	0	0.00	1	33.97	33.91	-1	4,739	-0.02%
2023/08/31	0.1	33.89	14.1	33.87	33.88	-14	4,724	-0.30%
2023/08/30	7.1	33.77	5.8	33.74	33.77	1.3	4,716	0.03%
2023/08/29	8.1	32.90	17.5	32.88	32.95	-9.4	4,745	-0.20%
2023/08/28	20.7	32.46	6.1	32.45	32.51	14.6	4,802	0.30%
2023/08/25	63.3	32.26	33	32.26	32.15	30.3	4,838	0.63%
2023/08/24	48.1	34.23	32.8	34.18	34.21	15.3	4,658	0.33%
2023/08/23	3.1	33.04	11.7	33.09	33.13	-8.7	4,822	-0.18%
2023/08/22	3.1	33.15	18.2	33.13	33.14	-15.1	4,962	-0.30%
2023/08/21	21	32.27	17.1	32.32	32.30	3.9	5,063	0.08%
2023/08/18	17.2	32.20	8.3	32.16	32.15	8.9	5,043	0.18%
2023/08/17	22.3	32.48	44	32.52	32.52	-21.7	5,043	-0.43%
2023/08/16	16.2	33.15	7.2	33.14	33.16	9	5,067	0.18%
2023/08/15	7.1	33.82	6.1	33.80	33.86	1	5,225	0.02%
2023/08/14	18.7	32.72	55	32.69	32.64	-36.3	5,305	-0.68%
2023/08/11	13.5	33.50	7.6	33.48	33.48	5.8	5,288	0.11%
2023/08/10	23	33.68	27.1	33.67	33.66	-4.1	5,331	-0.08%
2023/08/09	3.6	34.25	4.3	34.29	34.29	-0.7	5,277	-0.01%
2023/08/08	8.2	34.44	19.1	34.49	34.54	-10.9	5,292	-0.21%
2023/08/07	11	34.33	3.3	34.36	34.38	7.7	5,317	0.15%
2023/08/04	28.2	34.34	10.1	34.37	34.34	18.1	5,284	0.34%
2023/08/02	4.1	35.32	22.7	35.33	35.27	-18.7	5,200	-0.36%
2023/08/01	8	35.43	35.4	35.33	35.43	-27.4	5,138	-0.53%
2023/07/31	12	35.13	31.7	35.12	35.10	-19.7	5,091	-0.39%
2023/07/28	17.5	34.69	113.3	34.73	34.72	-95.9	5,042	-1.90%	大賣/
2023/07/27	12.2	33.90	11.3	33.93	34.00	0.9	4,694	0.02%
2023/07/26	11.1	34.00	20.1	34.02	33.92	-9.1	4,724	-0.19%
2023/07/25	10.1	33.74	9	33.74	33.73	1.1	4,681	0.02%
2023/07/24	8.5	33.77	21	33.75	33.80	-12.5	4,677	-0.27%
2023/07/21	20.9	33.33	22.2	33.29	33.41	-1.3	4,729	-0.03%
2023/07/20	32.2	34.24	3.7	34.22	34.34	28.4	4,687	0.61%
2023/07/19	4.6	34.48	57.8	34.55	34.52	-53.3	4,649	-1.15%
2023/07/18	10.6	34.37	55.4	34.50	34.37	-44.8	4,485	-1.00%
2023/07/17	7.2	33.78	20.1	33.73	33.82	-12.9	4,358	-0.30%
2023/07/14	8	34.07	14	34.05	34.02	-6	4,361	-0.14%
2023/07/13	1.1	33.66	125	33.74	33.75	-123.8	4,334	-2.86%	大賣/鉅額交易
2023/07/12	11	33.24	17.1	33.25	33.25	-6	4,279	-0.14%
2023/07/11	16.1	33.32	63.7	33.35	33.32	-47.6	4,290	-1.11%
2023/07/10	12	32.52	1.2	32.55	32.53	10.9	4,205	0.26%
2023/07/07	4.2	32.60	9.3	32.59	32.59	-5.1	4,208	-0.12%
2023/07/06	21.7	32.78	16.2	32.78	32.72	5.5	4,223	0.13%
2023/07/05	3.7	33.40	33.4	33.40	33.39	-29.7	4,211	-0.71%
2023/07/04	0.1	33.37	26.4	33.39	33.40	-26.3	4,226	-0.62%
2023/07/03	15.1	33.20	42.4	33.22	33.24	-27.3	4,295	-0.63%
2023/06/30	7	32.73	3.2	32.72	32.76	3.8	4,387	0.09%
2023/06/29	2	32.80	29.2	32.83	32.80	-27.2	4,472	-0.61%
2023/06/28	11.8	32.51	27.6	32.51	32.51	-15.8	4,441	-0.36%
2023/06/27	7.6	31.74	12.4	31.75	31.75	-4.7	4,440	-0.11%
2023/06/26	30.2	31.77	21.4	31.80	31.78	8.8	4,430	0.20%
2023/06/21	0.7	32.77	23.1	32.79	32.81	-22.5	4,449	-0.50%
2023/06/20	21.7	32.81	7	32.85	32.86	14.7	4,439	0.33%
2023/06/19	8	32.85	6.3	32.84	32.83	1.7	4,424	0.04%
2023/06/16	31.5	33.01	22.1	33.00	33.02	9.4	4,466	0.21%
2023/06/15	49.5	33.38	54.9	33.40	33.41	-5.4	4,469	-0.12%
2023/06/14	14	32.89	27.1	32.87	32.89	-13.1	4,590	-0.29%
2023/06/13	17.3	32.57	160.8	32.56	32.66	-143.5	4,573	-3.14%	大賣/鉅額交易
2023/06/12	1.2	31.55	56.3	31.58	31.57	-55.1	4,476	-1.23%
2023/06/09	12.2	31.30	32.1	31.29	31.31	-19.9	4,462	-0.45%
2023/06/08	15.2	31.05	30.9	30.99	30.96	-15.8	4,474	-0.35%
2023/06/07	6.2	31.12	32.8	31.11	31.12	-26.6	4,508	-0.59%
2023/06/06	20.5	30.73	32.4	30.75	30.73	-12	4,561	-0.26%
2023/06/05	17.2	31.12	68	31.13	31.11	-50.8	4,540	-1.12%
2023/06/02	1.2	31.30	36.4	31.25	31.31	-35.3	4,521	-0.78%
2023/06/01	33.7	30.81	39.8	30.82	30.81	-6.1	4,494	-0.14%
2023/05/31	7.4	31.49	52.7	31.51	31.52	-45.3	4,440	-1.02%
2023/05/30	29.5	31.55	26.9	31.55	31.55	2.6	4,371	0.06%
2023/05/29	37.1	31.64	215.5	31.66	31.65	-178.4	4,312	-4.14%	大賣/鉅額交易
2023/05/26	13.5	29.90	136.8	29.89	29.91	-123.3	4,080	-3.02%	大賣/鉅額交易
2023/05/25	7.4	29.08	193.6	29.04	29.02	-186.2	3,933	-4.73%	大賣/鉅額交易
2023/05/24	18.3	28.48	8.5	28.47	28.46	9.8	3,826	0.26%
2023/05/23	7.5	28.74	55.1	28.67	28.67	-47.5	3,823	-1.24%
2023/05/22	28.6	28.51	34.8	28.50	28.50	-6.1	3,797	-0.16%
2023/05/19	13.3	28.77	144.4	28.76	28.74	-131	3,806	-3.44%	大賣/鉅額交易
2023/05/18	4.4	27.92	85.2	27.95	27.98	-80.7	3,716	-2.17%
2023/05/17	4.4	27.38	44	27.36	27.42	-39.6	3,740	-1.06%
2023/05/16	11.3	27.28	59.2	27.28	27.26	-47.9	3,704	-1.29%
2023/05/15	7	26.64	5	26.66	26.72	2	3,703	0.05%
2023/05/12	8.1	26.70	1.2	26.72	26.77	6.9	3,776	0.18%
2023/05/11	2.3	26.80	17.1	26.78	26.77	-14.8	3,780	-0.39%
2023/05/10	25.3	26.60	0	0.00	26.59	25.3	3,946	0.64%
2023/05/09	5.3	26.96	32.2	26.96	26.99	-26.9	4,049	-0.66%
2023/05/08	7.3	26.78	58.2	26.77	26.79	-50.9	4,098	-1.24%
2023/05/05	62.2	26.23	0	0.00	26.26	62.2	4,415	1.41%
2023/05/04	19.3	26.39	19	26.41	26.43	0.3	4,679	0.01%
2023/05/03	36.6	26.71	43	26.70	26.69	-6.4	4,720	-0.14%
2023/05/02	18.2	27.08	68.6	26.97	27.13	-50.4	4,764	-1.06%
2023/04/28	69.5	26.36	2	26.37	26.45	67.5	4,916	1.37%
2023/04/27	23	26.25	20	26.28	26.26	3	4,904	0.06%
2023/04/26	76	26.23	14	26.23	26.25	62	4,965	1.25%
2023/04/25	11.6	26.77	20.1	26.75	26.76	-8.5	5,006	-0.17%
2023/04/24	57.4	26.90	22	26.90	26.90	35.4	5,068	0.70%
2023/04/21	1.1	27.20	6	27.16	27.16	-4.9	5,122	-0.10%
2023/04/20	7	27.15	125	27.17	27.19	-118	5,181	-2.28%	大賣/鉅額交易
2023/04/19	104	27.25	11	27.25	27.24	93	5,279	1.76%	大買/
2023/04/18	11.8	27.23	54	27.23	27.25	-42.2	5,294	-0.80%
2023/04/17	28	27.20	11	27.20	27.26	17	5,347	0.32%
2023/04/14	79	27.27	3.3	27.29	27.26	75.7	5,366	1.41%
2023/04/13	41.8	27.15	28	27.12	27.18	13.8	5,385	0.26%
2023/04/12	31	27.58	120.1	27.57	27.59	-89.1	5,381	-1.66%	大賣/
2023/04/11	122	27.71	128.4	27.69	27.68	-6.4	5,419	-0.12%	大買/大賣/
2023/04/10	17.1	27.27	21	27.27	27.28	-4	5,465	-0.07%
2023/04/07	107.6	27.33	2	27.36	27.30	105.6	5,408	1.95%	大買/鉅額交易
2023/04/06	101	27.43	1.5	27.54	27.41	99.5	5,399	1.84%
2023/03/31	16.1	28.34	183.2	28.36	28.31	-167.1	5,454	-3.06%	大賣/鉅額交易
2023/03/30	100	27.86	126.5	27.85	27.85	-26.5	5,338	-0.50%	大賣/
2023/03/29	29.4	27.19	0.2	27.22	27.22	29.2	5,263	0.56%
2023/03/28	53.1	27.31	0.2	27.35	27.26	52.9	5,442	0.97%
2023/03/27	24.9	27.68	3.1	27.71	27.72	21.8	5,544	0.39%
2023/03/24	10	27.79	84.3	27.86	27.92	-74.3	5,635	-1.32%
2023/03/23	34.1	27.39	1.3	27.43	27.45	32.8	5,585	0.59%
2023/03/22	11.3	27.64	16.5	27.65	27.65	-5.2	5,630	-0.09%
2023/03/21	6	27.56	41	27.55	27.58	-35	5,625	-0.62%
2023/03/20	35.1	27.38	15.2	27.41	27.34	19.9	5,572	0.36%
2023/03/17	1.3	27.35	163	27.45	27.49	-161.7	5,581	-2.90%	大賣/鉅額交易
2023/03/16	12.1	26.62	3.4	26.61	26.61	8.7	5,415	0.16%
2023/03/15	5.3	26.64	61.2	26.65	26.64	-55.9	5,442	-1.03%
2023/03/14	23.3	26.09	7	26.11	26.06	16.3	5,442	0.30%
2023/03/13	3.2	26.46	84	26.47	26.54	-80.8	5,436	-1.49%
2023/03/10	16.2	26.55	14.1	26.53	26.51	2.1	5,428	0.04%
2023/03/09	10.6	27.03	84.8	27.04	27.05	-74.2	5,428	-1.37%
2023/03/08	17.2	26.47	6.1	26.46	26.48	11.1	5,381	0.21%
2023/03/07	24.2	26.70	27.9	26.76	26.77	-3.7	5,391	-0.07%
2023/03/06	35.1	26.89	42.1	26.83	26.90	-7	5,415	-0.13%
2023/03/03	4.6	26.40	15.3	26.39	26.44	-10.8	5,391	-0.20%
2023/03/02	26.6	26.20	5	26.20	26.16	21.6	5,395	0.40%
2023/03/01	6.3	26.23	16	26.28	26.34	-9.7	5,425	-0.18%
2023/02/24	13.1	26.36	13	26.35	26.39	0.1	5,431	0.00%
2023/02/23	14	26.22	21	26.19	26.26	-7	5,420	-0.13%
2023/02/22	57.8	25.86	8.1	25.88	25.88	49.7	5,444	0.91%
2023/02/21	9.7	26.42	2.2	26.41	26.43	7.5	5,475	0.14%
2023/02/20	24.2	26.55	7.5	26.55	26.57	16.7	5,639	0.30%
2023/02/17	36.6	26.82	19.4	26.82	26.81	17.2	5,697	0.30%
2023/02/16	5.4	27.52	151.2	27.56	27.53	-145.8	5,727	-2.54%	大賣/鉅額交易
2023/02/15	3.3	27.02	83.4	27.08	27.01	-80.1	5,848	-1.37%
2023/02/14	8.5	26.68	26.1	26.68	26.67	-17.6	5,739	-0.31%
2023/02/13	16.7	26.19	24.1	26.20	26.23	-7.4	5,821	-0.13%
2023/02/10	5.1	26.55	40.2	26.59	26.57	-35.2	5,813	-0.60%
2023/02/09	44.4	26.75	13.6	26.75	26.78	30.8	5,775	0.53%
2023/02/08	12.4	27.10	92	27.09	27.13	-79.7	5,750	-1.39%
2023/02/07	0.1	26.42	59.8	26.49	26.52	-59.7	5,579	-1.07%
2023/02/06	9.1	26.52	35.4	26.54	26.48	-26.3	5,460	-0.48%
2023/02/03	6	26.65	133.9	26.61	26.61	-127.9	5,390	-2.37%	大賣/鉅額交易
2023/02/02	11	26.29	97	26.31	26.33	-86	5,101	-1.69%
2023/02/01	0	0.00	126.8	25.28	25.33	-126.8	4,829	-2.62%	大賣/鉅額交易
2023/01/31	18.2	24.93	7.1	25.03	24.88	11.1	4,842	0.23%
2023/01/30	18.3	25.56	105.2	25.55	25.54	-86.9	4,831	-1.80%	大賣/
2023/01/17	6.9	24.61	19.5	24.59	24.60	-12.6	4,674	-0.27%
2023/01/16	2	24.63	78.3	24.66	24.66	-76.3	4,741	-1.61%
2023/01/13	8.6	24.54	60.6	24.53	24.51	-52	4,696	-1.11%
2023/01/12	16.2	24.32	93.2	24.32	24.35	-77.1	4,619	-1.67%
2023/01/11	7.3	24.05	87.1	24.06	24.04	-79.9	4,579	-1.74%
2023/01/10	6.2	23.75	88.4	23.74	23.74	-82.2	4,569	-1.80%
2023/01/09	34.2	23.51	195.1	23.46	23.54	-160.9	4,566	-3.52%	大賣/鉅額交易
2023/01/06	22.4	22.73	10.3	22.75	22.74	12.2	4,506	0.27%
2023/01/05	16	22.90	82.6	22.90	22.96	-66.6	4,537	-1.47%
2023/01/04	36.8	22.47	97.6	22.48	22.49	-60.8	4,597	-1.32%
2023/01/03	35.5	22.69	0	0.00	22.71	35.5	4,751	0.75%
2022/12/30	19.1	22.66	28.2	22.64	22.65	-9.1	4,752	-0.19%
2022/12/29	44.3	22.13	7	22.13	22.14	37.3	4,851	0.77%
2022/12/28	53.2	22.38	12.4	22.37	22.37	40.8	4,861	0.84%
2022/12/27	107	22.94	0.1	23.00	22.92	106.9	4,888	2.19%	大買/鉅額交易
2022/12/26	30.7	22.82	6	22.82	22.82	24.7	4,943	0.50%
2022/12/23	131.9	22.74	30	22.73	22.80	101.9	5,015	2.03%	大買/鉅額交易
2022/12/22	6	23.61	37.1	23.58	23.60	-31.1	4,895	-0.64%
2022/12/21	29.1	23.31	4.1	23.26	23.25	25	4,985	0.50%
2022/12/20	146.2	23.36	27.5	23.24	23.07	118.6	5,020	2.36%	大買/鉅額交易
2022/12/19	31.7	23.78	2	23.77	23.77	29.7	4,911	0.61%
2022/12/16	97.2	23.91	7	23.92	23.90	90.2	4,904	1.84%
2022/12/15	33.2	24.79	4.3	24.74	24.78	28.9	4,917	0.59%
2022/12/14	12.2	25.14	45.1	25.14	25.17	-32.8	4,924	-0.67%
2022/12/13	0.1	24.75	50	24.78	24.79	-50	4,905	-1.02%
2022/12/12	10.1	24.27	4.1	24.28	24.31	6	4,933	0.12%
2022/12/09	7.6	24.57	43.7	24.48	24.59	-36.1	4,989	-0.72%
2022/12/08	40.6	23.83	186.1	23.82	23.88	-145.6	4,960	-2.93%	大賣/鉅額交易
2022/12/07	41.8	24.00	12	24.02	24.03	29.8	5,076	0.59%
2022/12/06	21.2	24.43	257.9	24.44	24.41	-236.7	5,087	-4.65%	大賣/鉅額交易
2022/12/05	305	24.69	2	24.68	24.68	303	5,188	5.84%	大買/鉅額交易
2022/12/02	22	24.85	2	24.82	24.86	20	5,190	0.39%
2022/12/01	10.6	25.26	98.7	25.27	25.28	-88.1	5,230	-1.68%
2022/11/30	38.6	24.15	4.5	24.15	24.17	34.1	5,185	0.66%
2022/11/29	13	24.29	76.7	24.29	24.36	-63.7	5,195	-1.23%
2022/11/28	39	24.67	81.8	24.67	24.60	-42.8	5,217	-0.82%
2022/11/25	1.3	25.16	104	25.16	25.15	-102.7	5,400	-1.90%	大賣/鉅額交易
2022/11/24	4.2	25.19	11.7	25.23	25.17	-7.4	5,514	-0.13%
2022/11/23	101	24.96	37.7	24.94	24.95	63.3	5,575	1.13%	大買/
2022/11/22	11	24.36	17.7	24.37	24.34	-6.6	5,685	-0.12%
2022/11/21	7	24.66	13.3	24.66	24.63	-6.3	5,716	-0.11%
2022/11/18	28	24.72	8.6	24.72	24.63	19.4	5,733	0.34%
2022/11/17	53.3	24.56	38.4	24.56	24.57	14.9	5,670	0.26%
2022/11/16	1.4	25.36	170.4	25.26	25.40	-169.1	5,666	-2.98%	大賣/鉅額交易
2022/11/15	72.3	24.83	113.4	24.81	24.89	-41.1	5,528	-0.74%	大賣/
2022/11/14	21.3	24.68	153.9	24.71	24.61	-132.6	5,465	-2.43%	大賣/鉅額交易
2022/11/11	47.1	24.32	211.9	24.36	24.31	-164.8	5,389	-3.06%	大賣/鉅額交易
2022/11/10	28	22.61	14.1	22.61	22.59	13.9	5,183	0.27%
2022/11/09	16.6	23.23	70.8	23.23	23.22	-54.1	5,188	-1.04%
2022/11/08	11.6	22.82	55	22.80	22.73	-43.4	5,153	-0.84%
2022/11/07	26	22.31	37	22.25	22.33	-11	5,104	-0.22%
2022/11/04	21.5	21.76	1	21.81	21.84	20.5	5,114	0.40%
2022/11/03	40.8	21.85	0.2	21.90	21.86	40.6	5,185	0.78%
2022/11/02	2.2	22.68	5	22.68	22.70	-2.8	5,177	-0.05%
2022/11/01	6	22.50	0	0.00	22.56	6	5,203	0.12%
2022/10/31	3.1	22.66	245.1	22.70	22.73	-242	5,268	-4.59%	大賣/鉅額交易
2022/10/28	19.6	21.92	9.1	21.86	21.82	10.5	5,346	0.20%
2022/10/27	9	22.44	58	22.41	22.44	-49	5,336	-0.92%
2022/10/26	4	22.22	23	22.16	22.14	-19	5,396	-0.35%
2022/10/25	2.1	22.06	40	22.02	22.05	-37.9	5,442	-0.70%
2022/10/24	6	21.96	123.4	21.98	21.95	-117.4	5,533	-2.12%	大賣/鉅額交易
2022/10/21	4.1	20.94	7	21.00	20.95	-2.9	5,564	-0.05%
2022/10/20	2.6	20.73	15.7	20.72	20.89	-13.1	5,653	-0.23%
2022/10/19	36.3	20.95	1.1	20.92	20.88	35.2	5,642	0.62%
2022/10/18	18.7	21.04	25.4	20.89	21.11	-6.7	5,630	-0.12%
2022/10/17	41.5	20.33	18	20.28	20.42	23.5	5,725	0.41%
2022/10/14	18.1	21.13	34.6	21.11	21.16	-16.5	5,813	-0.28%
2022/10/13	37.9	20.44	80.5	20.43	20.41	-42.7	6,003	-0.71%
2022/10/12	36.1	20.75	15	20.68	20.76	21.1	5,964	0.35%
2022/10/11	181.1	21.19	71	21.22	21.06	110.1	5,934	1.85%	大買/鉅額交易
2022/10/07	26.1	22.83	2.7	22.85	22.80	23.4	5,822	0.40%
2022/10/06	55	23.25	112.3	23.21	23.27	-57.3	5,810	-0.99%	大賣/
2022/10/05	43.2	22.89	84.3	22.88	22.82	-41.1	5,712	-0.72%
2022/10/04	18	22.41	53.1	22.42	22.48	-35.1	5,684	-0.62%
2022/10/03	34.5	21.28	0	0.00	21.32	34.5	5,610	0.61%
2022/09/30	104.6	21.72	12.6	21.77	21.79	92	5,635	1.63%	大買/
2022/09/29	12.1	22.42	184.2	22.43	22.46	-172.1	5,620	-3.06%	大賣/鉅額交易
2022/09/28	120.9	22.03	16.2	22.03	22.03	104.7	5,624	1.86%	大買/鉅額交易
2022/09/27	34.5	22.26	0	0.00	22.26	34.5	5,571	0.62%
2022/09/26	58.1	22.26	1.3	22.26	22.22	56.8	5,615	1.01%
2022/09/23	255.2	22.60	20.6	22.57	22.56	234.6	5,636	4.16%	大買/鉅額交易
2022/09/22	108.2	22.89	19	22.91	22.99	89.2	5,594	1.59%	大買/
2022/09/21	41.5	23.34	5.2	23.35	23.35	36.3	5,499	0.66%
2022/09/20	0.5	23.64	55	23.66	23.70	-54.5	5,496	-0.99%
2022/09/19	28.6	23.35	20	23.34	23.35	8.5	5,551	0.15%
2022/09/16	64.3	23.05	8	23.07	23.10	56.3	5,550	1.01%
2022/09/15	44.3	23.53	16	23.52	23.51	28.2	5,535	0.51%
2022/09/14	184.6	23.33	85	23.31	23.38	99.6	5,627	1.77%	大買/
2022/09/13	5.3	24.51	38.8	24.53	24.51	-33.6	5,567	-0.60%
2022/09/12	9.1	24.40	112.1	24.39	24.41	-103	5,589	-1.84%	大賣/鉅額交易
2022/09/08	11	23.56	18	23.54	23.55	-7	5,680	-0.12%
2022/09/07	64.8	23.06	10	23.06	23.11	54.8	5,739	0.95%
2022/09/06	30.2	23.50	2	23.54	23.47	28.2	5,867	0.48%
2022/09/05	31.1	23.32	4	23.29	23.33	27.1	6,072	0.45%
2022/09/02	42.7	23.46	9	23.48	23.48	33.7	6,318	0.53%
2022/09/01	219.8	23.44	65.2	23.42	23.42	154.6	6,325	2.44%	大買/鉅額交易
2022/08/31	129.5	24.28	9	24.25	24.35	120.5	6,158	1.96%	大買/鉅額交易
2022/08/30	86.8	24.46	17.6	24.46	24.52	69.2	6,060	1.14%
2022/08/29	138.2	24.37	43.7	24.28	24.51	94.5	6,005	1.57%	大買/
2022/08/26	37	26.02	83.4	26.01	25.97	-46.4	5,882	-0.79%
2022/08/25	44.3	25.27	14.6	25.26	25.28	29.7	5,858	0.51%
2022/08/24	10.3	25.13	9.5	25.13	25.14	0.8	5,872	0.01%
2022/08/23	74.6	25.05	77	25.08	25.03	-2.3	5,918	-0.04%
2022/08/22	75.6	25.70	12.1	25.73	25.72	63.5	6,062	1.05%
2022/08/19	14.3	26.51	63.4	26.49	26.45	-49.1	6,193	-0.79%
2022/08/18	59.1	25.96	6.6	25.98	26.00	52.5	6,235	0.84%
2022/08/17	18.5	26.54	16.1	26.55	26.56	2.4	6,276	0.04%
2022/08/16	11	26.76	61	26.78	26.75	-50	6,374	-0.79%
2022/08/15	11.6	26.64	114.1	26.64	26.65	-102.6	6,393	-1.60%	大賣/鉅額交易
2022/08/12	23.2	25.98	18.9	26.01	26.05	4.3	6,367	0.07%
2022/08/11	17	26.09	69	26.08	26.13	-52	6,484	-0.80%
2022/08/10	196.8	25.07	86.7	25.09	25.07	110.1	6,584	1.67%	大買/鉅額交易
2022/08/09	27.1	26.24	38.9	26.23	26.26	-11.8	6,520	-0.18%
2022/08/08	28.1	26.58	98.6	26.59	26.67	-70.5	6,621	-1.06%
2022/08/05	27	26.85	106.5	26.85	26.86	-79.5	6,648	-1.20%	大賣/
2022/08/04	28	26.48	107.8	26.47	26.46	-79.8	6,731	-1.19%	大賣/
2022/08/03	5.1	25.71	5	25.70	25.74	0.1	6,651	0.00%
2022/08/02	5.1	25.84	135.1	25.84	25.82	-130.1	6,769	-1.92%	大賣/鉅額交易
2022/08/01	7.1	25.67	27.7	25.65	25.66	-20.6	6,697	-0.31%
2022/07/29	32	25.49	86.7	25.54	25.48	-54.7	6,720	-0.81%
2022/07/28	113	25.10	70.2	25.11	25.08	42.9	6,683	0.64%	大買/
2022/07/27	13.1	24.39	9	24.37	24.46	4.1	6,625	0.06%
2022/07/26	18.1	24.46	19	24.45	24.43	-0.9	6,608	-0.01%
2022/07/25	13	24.58	71.3	24.56	24.63	-58.3	6,702	-0.87%
2022/07/22	25.2	25.06	211.1	25.06	25.05	-185.9	6,714	-2.77%	大賣/鉅額交易
2022/07/21	136.1	24.85	208.6	24.81	24.87	-72.5	6,768	-1.07%	大買/大賣/
2022/07/20	33.7	24.36	199.3	24.39	24.34	-165.6	6,658	-2.49%	大賣/鉅額交易
2022/07/19	13.5	23.37	18.6	23.38	23.35	-5.1	6,578	-0.08%
2022/07/18	99.7	23.50	111	23.52	23.57	-11.3	6,644	-0.17%	大賣/
2022/07/15	25.9	22.95	101.6	22.91	22.95	-75.7	6,609	-1.15%	大賣/
2022/07/14	13.1	22.34	4	22.36	22.34	9.1	6,669	0.14%
2022/07/13	16.1	22.29	51	22.33	22.35	-34.9	6,722	-0.52%
2022/07/12	125.4	21.97	40	22.00	22.01	85.4	6,842	1.25%	大買/
2022/07/11	1.1	22.45	107.1	22.37	22.36	-106	6,958	-1.52%	大賣/鉅額交易
2022/07/08	98.8	22.47	80.2	22.47	22.40	18.6	7,035	0.26%
2022/07/07	23.3	21.74	9.8	21.75	21.89	13.5	7,187	0.19%
2022/07/06	9.5	21.50	48.7	21.43	21.40	-39.2	7,309	-0.54%
2022/07/05	75	21.44	110.2	21.41	21.47	-35.2	7,490	-0.47%	大賣/
2022/07/04	123.3	21.19	45.6	21.18	21.19	77.7	7,532	1.03%	大買/
2022/07/01	75.6	21.95	72.7	21.92	21.81	2.9	7,710	0.04%
2022/06/30	97.9	22.30	38.3	22.30	22.23	59.6	7,923	0.75%
2022/06/29	24.9	22.87	44	22.86	22.93	-19.1	7,942	-0.24%
2022/06/28	11	23.34	13	23.38	23.36	-2	8,041	-0.03%
2022/06/27	39.9	23.40	104.5	23.39	23.46	-64.6	8,176	-0.79%	大賣/
2022/06/24	52.4	22.60	36	22.71	22.76	16.4	8,166	0.20%
2022/06/23	13.1	22.64	58	22.67	22.62	-44.9	8,257	-0.54%
2022/06/22	42.8	22.71	50.5	22.70	22.60	-7.7	8,539	-0.09%
2022/06/21	36.1	22.72	34	22.67	22.75	2.1	8,482	0.02%
2022/06/20	43.1	22.41	329.4	22.35	22.37	-286.3	8,474	-3.38%	大賣/鉅額交易
2022/06/17	549.4	22.52	32	22.49	22.57	517.4	8,455	6.12%	大買/鉅額交易
2022/06/16	30.1	23.77	91.9	23.79	23.59	-61.8	8,398	-0.74%
2022/06/15	130.4	23.45	10	23.46	23.40	120.4	8,370	1.44%	大買/鉅額交易
2022/06/14	188.7	23.53	20	23.52	23.66	168.7	8,396	2.01%	大買/鉅額交易
2022/06/13	204.8	24.10	20.8	24.13	24.15	184	8,307	2.22%	大買/鉅額交易
2022/06/10	37.4	25.36	74	25.34	25.45	-36.6	8,176	-0.45%
2022/06/09	30.3	25.93	0	0.00	25.93	30.3	8,223	0.37%
2022/06/08	3	26.27	74.1	26.32	26.27	-71.1	8,246	-0.86%
2022/06/07	40.4	26.02	19.2	26.01	25.93	21.2	8,345	0.25%
2022/06/06	15.1	26.25	35.2	26.28	26.27	-20.1	8,449	-0.24%
2022/06/02	11.3	25.90	11.1	25.91	25.93	0.2	8,628	0.00%
2022/06/01	48.3	26.21	9	26.21	26.19	39.3	8,899	0.44%
2022/05/31	11.7	26.35	155	26.34	26.35	-143.4	9,120	-1.57%	大賣/鉅額交易
2022/05/30	47.4	26.51	257.8	26.48	26.52	-210.4	9,207	-2.29%	大賣/鉅額交易
2022/05/27	32.1	25.42	160.1	25.43	25.40	-128	9,186	-1.39%	大賣/鉅額交易
2022/05/26	62.7	24.48	28.2	24.48	24.43	34.5	9,207	0.38%
2022/05/25	62.1	24.55	20.1	24.56	24.63	42.1	9,375	0.45%
2022/05/24	88.2	24.68	24.5	24.70	24.64	63.7	9,759	0.65%
2022/05/23	104.2	25.25	8	25.23	25.21	96.2	9,762	0.99%	大買/
2022/05/20	35.3	25.19	38.2	25.21	25.23	-2.9	10,033	-0.03%
2022/05/19	132.5	24.99	107	24.98	25.12	25.5	10,173	0.25%	大買/大賣/
2022/05/18	39	26.16	196.5	26.22	26.15	-157.5	10,176	-1.55%	大賣/鉅額交易
2022/05/17	70.5	25.42	15	25.40	25.45	55.5	10,140	0.55%
2022/05/16	41	25.52	162.5	25.58	25.43	-121.5	10,261	-1.18%	大賣/鉅額交易
2022/05/13	152.4	24.80	73.6	24.81	24.90	78.8	10,278	0.77%	大買/
2022/05/12	240.8	24.55	50.1	24.55	24.39	190.7	10,472	1.82%	大買/鉅額交易
2022/05/11	9.1	25.14	25	25.15	25.22	-15.9	10,581	-0.15%
2022/05/10	144.7	24.72	98.7	24.67	24.93	46	10,653	0.43%	大買/
2022/05/09	42.6	25.42	22.5	25.42	25.46	20.1	10,620	0.19%
2022/05/06	104.2	25.82	129	25.80	25.90	-24.9	10,633	-0.23%	大買/大賣/
2022/05/05	129	26.95	131.6	26.93	26.93	-2.6	10,656	-0.02%	大買/大賣/
2022/05/04	91.1	26.23	96.7	26.25	26.27	-5.6	10,831	-0.05%
2022/05/03	35.1	25.98	78.5	25.93	26.04	-43.4	11,071	-0.39%
2022/04/29	139	25.84	245.8	25.86	25.90	-106.9	11,249	-0.95%	大買/大賣/鉅額交易
2022/04/28	55.3	25.13	78.1	25.12	25.24	-22.9	11,499	-0.20%
2022/04/27	201.4	24.78	195.3	24.84	24.94	6.1	11,701	0.05%	大買/大賣/
2022/04/26	35.5	25.83	106.2	25.86	25.85	-70.7	11,842	-0.60%	大賣/
2022/04/25	99.1	25.34	101.3	25.34	25.42	-2.2	12,374	-0.02%	大賣/
2022/04/22	172	25.90	65	25.92	26.02	107	12,678	0.84%	大買/鉅額交易
2022/04/21	37.6	26.71	144.2	26.73	26.76	-106.5	12,988	-0.82%	大賣/鉅額交易
2022/04/20	44.2	26.54	191.2	26.55	26.61	-147	13,140	-1.12%	大賣/鉅額交易
2022/04/19	54	26.24	203.4	26.24	26.29	-149.5	13,140	-1.14%	大賣/鉅額交易
2022/04/18	110	25.48	6.1	25.47	25.52	104	13,339	0.78%	大買/鉅額交易
2022/04/15	194.1	25.75	35.5	25.71	25.79	158.6	13,338	1.19%	大買/鉅額交易
2022/04/14	99.5	26.33	80.1	26.32	26.42	19.4	13,283	0.15%
2022/04/13	301.9	25.99	292	26.00	26.04	9.9	13,334	0.07%	大買/大賣/
2022/04/12	208	25.80	59.2	25.81	25.86	148.9	13,185	1.13%	大買/鉅額交易
2022/04/11	196.6	26.19	84	26.14	26.14	112.5	13,045	0.86%	大買/鉅額交易
2022/04/08	158.5	26.83	76.6	26.84	26.88	81.9	12,817	0.64%	大買/
2022/04/07	286.5	26.72	16.6	26.72	26.70	269.9	12,725	2.12%	大買/鉅額交易
2022/04/06	500.2	27.46	60.3	27.47	27.47	439.9	12,442	3.54%	大買/鉅額交易
2022/04/01	228	28.70	133	28.71	28.77	95	12,151	0.78%	大買/大賣/
2022/03/31	148.4	29.30	141.3	29.33	29.33	7.1	12,025	0.06%	大買/大賣/
2022/03/30	67	30.02	153.4	30.04	29.95	-86.4	11,894	-0.73%	大賣/
2022/03/29	9.9	29.48	88.9	29.47	29.49	-79	11,720	-0.67%
2022/03/28	19.4	29.14	212.7	29.12	29.18	-193.4	11,624	-1.66%	大賣/鉅額交易
2022/03/25	41	29.14	316	29.13	29.19	-275	11,495	-2.39%	大賣/鉅額交易
2022/03/24	118.4	27.99	42.3	27.98	28.05	76.2	11,172	0.68%	大買/
2022/03/23	64.5	28.42	27.5	28.40	28.44	37	11,147	0.33%
2022/03/22	16.5	28.12	197.2	28.11	28.11	-180.7	11,065	-1.63%	大賣/鉅額交易
2022/03/21	86.2	28.06	264	28.07	28.03	-177.8	10,985	-1.62%	大賣/鉅額交易
2022/03/18	72.1	27.32	49	27.34	27.39	23.1	10,813	0.21%
2022/03/17	135.5	27.54	215.5	27.54	27.54	-80	10,727	-0.75%	大買/大賣/
2022/03/16	110.9	26.31	152.7	26.32	26.45	-41.9	10,495	-0.40%	大買/大賣/
2022/03/15	163	25.47	17	25.50	25.49	146	10,331	1.41%	大買/鉅額交易
2022/03/14	77	26.11	26.1	26.11	26.18	50.9	10,184	0.50%
2022/03/11	78.2	26.33	31	26.37	26.27	47.2	10,068	0.47%
2022/03/10	115.1	26.88	122.4	26.88	26.79	-7.3	9,995	-0.07%	大買/大賣/
2022/03/09	26.8	26.08	87.5	26.05	26.20	-60.7	9,859	-0.62%
2022/03/08	242.1	25.46	96.1	25.46	25.38	146	9,736	1.50%	大買/鉅額交易
2022/03/07	380.9	26.19	55.9	26.19	26.28	325	9,522	3.41%	大買/鉅額交易
2022/03/04	216.8	27.00	193.1	26.99	27.06	23.7	9,231	0.26%	大買/大賣/
2022/03/03	172.4	27.70	156.7	27.67	27.68	15.7	8,982	0.17%	大買/大賣/
2022/03/02	299.4	27.05	51	27.04	27.14	248.4	8,834	2.81%	大買/鉅額交易
2022/03/01	84.6	27.75	264.2	27.77	27.83	-179.6	8,625	-2.08%	大賣/鉅額交易
2022/02/25	241.3	27.32	321.7	27.30	27.29	-80.4	8,430	-0.95%	大買/大賣/
2022/02/24	465.1	26.37	276.7	26.37	26.17	188.3	8,204	2.30%	大買/大賣/鉅額交易
2022/02/23	53.2	27.34	79.2	27.34	27.38	-26	7,741	-0.34%
2022/02/22	291.8	27.00	67	27.02	26.95	224.8	7,616	2.95%	大買/鉅額交易
2022/02/21	200.4	27.49	17	27.56	27.58	183.4	7,299	2.51%	大買/鉅額交易
2022/02/18	116.5	27.89	20	27.84	28.04	96.5	7,099	1.36%	大買/
2022/02/17	92.8	28.53	69.9	28.46	28.46	22.9	6,972	0.33%
2022/02/16	55	28.55	342	28.53	28.59	-287	6,850	-4.19%	大賣/鉅額交易
2022/02/15	262.5	27.36	36	27.37	27.37	226.5	6,708	3.38%	大買/鉅額交易
2022/02/14	256.3	27.37	91.2	27.37	27.40	165.1	6,549	2.52%	大買/鉅額交易
2022/02/11	386.7	28.56	60	28.56	28.45	326.7	6,284	5.20%	大買/鉅額交易
2022/02/10	173.2	29.34	159.8	29.34	29.38	13.4	6,000	0.22%	大買/大賣/
2022/02/09	98.5	28.57	146.7	28.56	28.67	-48.1	5,874	-0.82%	大賣/
2022/02/08	68.3	27.99	90.2	28.00	27.98	-21.8	5,766	-0.38%
2022/02/07	192	27.87	192.5	27.84	28.02	-0.5	5,679	-0.01%	大買/大賣/
2022/01/26	222.6	27.12	40.3	27.23	27.36	182.4	5,532	3.30%	大買/鉅額交易
2022/01/25	273.6	27.67	31.1	27.57	27.51	242.5	5,228	4.64%	大買/鉅額交易
2022/01/24	227.3	27.83	24	27.81	27.94	203.3	4,885	4.16%	大買/鉅額交易
2022/01/21	416.2	28.03	270.4	28.03	28.03	145.8	4,604	3.17%	大買/大賣/鉅額交易
2022/01/20	322.6	29.08	23.5	29.10	29.18	299	4,220	7.09%	大買/鉅額交易
2022/01/19	426.5	29.98	57	29.92	29.91	369.5	3,963	9.32%	大買/鉅額交易
2022/01/18	1,029.5	31.51	312.3	31.00	31.02	717.2	3,596	19.94%	大買/大賣/鉅額交易
2022/01/17	566.7	34.50	126.2	34.47	34.61	440.5	3,006	14.65%	大買/大賣/鉅額交易
2022/01/14	347.1	33.51	152.4	33.50	33.70	194.7	2,525	7.71%	大買/大賣/鉅額交易
2022/01/13	161.9	34.16	17	34.22	34.14	144.9	2,111	6.86%	大買/鉅額交易
2022/01/12	177.2	34.04	294.1	34.00	34.06	-116.9	1,884	-6.20%	大買/大賣/鉅額交易
2022/01/11	243	33.50	12	33.51	33.50	231.1	1,728	13.36%	大買/鉅額交易
2022/01/10	381.4	33.55	16	33.61	33.71	365.4	1,435	25.46%	大買/鉅額交易
2022/01/07	132.3	34.47	55.5	34.46	34.37	76.8	1,298	5.91%	大買/
2022/01/06	152.7	34.09	16	34.09	34.00	136.7	1,192	11.46%	大買/鉅額交易
2022/01/05	104.9	35.03	2	35.05	35.00	102.9	1,036	9.93%	大買/鉅額交易
2022/01/04	25	35.31	13	35.32	35.33	12	936	1.28%
2022/01/03	1.1	34.84	11	34.82	34.84	-9.9	871	-1.14%
2021/12/30	16	35.00	62	34.98	34.98	-46	856	-5.37%
2021/12/29	34.3	35.06	0.1	35.18	35.05	34.2	844	4.04%
2021/12/28	2	35.30	45.1	35.27	35.28	-43.1	847	-5.08%
2021/12/27	1	34.60	1.3	34.61	34.58	-0.3	824	-0.04%
2021/12/24	6	34.51	8	34.49	34.50	-2	835	-0.24%
2021/12/23	5	34.17	10.5	34.17	34.17	-5.5	844	-0.65%
2021/12/22	2	33.86	29.3	33.83	33.84	-27.3	850	-3.21%
2021/12/21	2	33.30	4	33.29	33.38	-2	836	-0.24%
2021/12/20	10.7	32.89	0	0.00	32.86	10.7	803	1.33%
2021/12/17	54.2	33.34	5	33.24	33.29	49.2	786	6.26%
2021/12/16	1	34.67	7.5	34.63	34.72	-6.5	745	-0.87%
2021/12/15	8.5	33.55	1	33.51	33.56	7.5	742	1.01%
2021/12/14	7.3	33.72	3	33.72	33.71	4.3	751	0.58%
2021/12/13	1.1	34.55	8	34.58	34.55	-6.9	751	-0.92%
2021/12/10	3	34.26	67	34.25	34.26	-64	751	-8.52%
2021/12/09	24	34.83	54	34.75	34.74	-30	755	-3.97%
2021/12/08	14	35.08	29	35.04	35.09	-15	767	-1.95%
2021/12/07	8	33.52	0	0.00	33.66	8	746	1.07%
2021/12/06	4	33.43	1	33.45	33.52	3	752	0.40%
2021/12/03	0	33.80	9	33.55	33.70	-9	742	-1.21%
2021/12/02	27	33.74	3	33.73	33.75	24	728	3.29%
2021/12/01	22	34.19	9	34.23	34.24	13	707	1.84%
2021/11/30	102	34.43	2.3	34.51	34.28	99.7	704	14.15%	大買/
2021/11/29	9.1	33.60	8	33.61	33.58	1.1	699	0.15%
2021/11/26	0	33.96	0	0.00	33.89	0	678	0.00%
2021/11/25	1	34.18	15	34.13	34.18	-14	686	-2.04%
2021/11/24	3.1	33.80	0	0.00	33.83	3.1	691	0.45%
2021/11/23	8.3	33.94	56	34.00	33.91	-47.7	690	-6.91%
2021/11/22	1	34.62	6.5	34.61	34.62	-5.5	680	-0.81%
2021/11/19	59	34.49	2	34.51	34.49	57	680	8.37%
2021/11/18	8	33.97	0	0.00	34.01	8	682	1.17%
2021/11/17	37.4	34.12	1	34.14	34.15	36.4	667	5.46%
2021/11/16	7	33.55	6	33.57	33.52	1	670	0.15%
2021/11/15	0	33.40	2	33.51	33.51	-2	665	-0.30%
2021/11/12	48.1	33.37	6	33.37	33.37	42.1	674	6.24%
2021/11/11	10.2	32.69	2	32.52	32.69	8.2	658	1.25%
2021/11/10	3	33.17	15	33.21	33.16	-12	650	-1.85%
2021/11/09	4	33.43	4.1	33.44	33.47	0	643	-0.01%
2021/11/08	6.1	33.02	7	33.08	33.09	-1	636	-0.15%
2021/11/05	30	32.80	8.1	32.78	32.85	21.9	624	3.51%
2021/11/04	1.1	31.81	0.1	31.80	31.80	1	619	0.16%
2021/11/03	4	31.31	2	31.28	31.29	2	622	0.33%
2021/11/02	0	30.75	3	30.80	30.80	-3	621	-0.48%
2021/11/01	1	30.49	4	30.48	30.46	-3	625	-0.48%
2021/10/29	0	30.13	8	30.15	30.13	-8	628	-1.27%
2021/10/28	0	29.80	0	0.00	29.79	0	630	0.00%
2021/10/27	2.2	29.80	0	0.00	29.80	2.2	654	0.34%
2021/10/26	1	29.99	8	29.98	29.98	-7	681	-1.03%
2021/10/25	3	29.77	0	0.00	29.75	3	696	0.43%
2021/10/22	0	29.85	5.1	29.92	29.95	-5.1	708	-0.71%
2021/10/21	2	29.64	0	0.00	29.64	2	708	0.28%
2021/10/20	0	29.76	4	29.78	29.78	-4	710	-0.56%
2021/10/19	1	29.60	0	0.00	29.58	1	718	0.14%
2021/10/18	0.3	29.43	8	29.39	29.35	-7.7	737	-1.05%
2021/10/15	0	0.00	96.8	29.28	29.45	-96.8	749	-12.92%
2021/10/14	89	28.60	2	28.61	28.63	87	742	11.72%
2021/10/13	8.3	28.40	0	0.00	28.43	8.3	761	1.09%
2021/10/12	0	28.88	1	28.66	28.74	-1	774	-0.13%
2021/10/08	0	29.18	5.2	29.19	29.12	-5.2	777	-0.67%
2021/10/07	5.1	28.99	2	29.00	28.98	3.1	771	0.40%
2021/10/06	1	28.48	2	28.49	28.51	-1	772	-0.13%
2021/10/05	9	28.25	7	28.16	28.34	2	776	0.26%
2021/10/04	11.1	28.82	4	28.77	28.81	7.1	778	0.91%
2021/10/01	6.5	28.72	1	28.74	28.72	5.5	783	0.70%
2021/09/30	8.5	29.12	0	0.00	29.15	8.5	786	1.08%
2021/09/29	6.1	29.34	2	29.34	29.28	4.1	774	0.53%
2021/09/28	0	30.18	0	0.00	30.18	0	758	0.00%
2021/09/27	0	0.00	1	30.40	30.37	-1	775	-0.13%
2021/09/24	0	30.24	7	30.34	30.25	-7	779	-0.90%
2021/09/23	0.3	30.02	2	30.01	30.01	-1.7	788	-0.21%
2021/09/22	4.3	29.53	0	0.00	29.57	4.3	809	0.53%
2021/09/17	0	30.38	2	30.39	30.43	-2	809	-0.25%
2021/09/16	11	30.29	1	30.28	30.28	10	814	1.23%
2021/09/15	1	30.20	0	0.00	30.18	1	807	0.12%
2021/09/14	0	30.20	3	30.22	30.22	-3	814	-0.37%
2021/09/13	2	29.90	4	29.89	29.88	-2	812	-0.25%
2021/09/10	3	29.74	2	29.72	29.74	1	823	0.12%
2021/09/09	3	29.54	0	0.00	29.51	3	842	0.36%
2021/09/08	1.1	29.94	3	29.97	29.94	-1.9	849	-0.22%
2021/09/07	0.4	29.98	0.1	29.99	30.00	0.2	852	0.03%
2021/09/06	1	29.99	0	0.00	29.99	1	876	0.11%
2021/09/03	0	30.00	20	29.97	29.97	-20	885	-2.26%
2021/09/02	2	29.90	0	0.00	29.82	2	887	0.23%
2021/09/01	20.1	30.09	4	30.07	30.08	16.1	897	1.79%
2021/08/31	1	30.26	7	30.29	30.37	-6	911	-0.66%
2021/08/30	0	30.21	19	30.23	30.23	-19	913	-2.08%
2021/08/27	0	29.75	0	0.00	29.76	0	939	0.00%
2021/08/26	0	29.68	2	29.74	29.70	-2	956	-0.21%
2021/08/25	3	29.59	62	29.57	29.57	-59	976	-6.04%
2021/08/24	3	29.55	3	29.59	29.57	0	986	0.00%
2021/08/23	12	28.94	0	0.00	28.99	12	992	1.21%
2021/08/20	2	28.63	4	28.62	28.60	-2	1,021	-0.20%
2021/08/19	20.1	28.43	11	28.46	28.38	9.1	1,054	0.86%
2021/08/18	12	28.84	30	28.78	28.86	-18	1,070	-1.68%
2021/08/17	1.3	29.18	0	0.00	29.16	1.3	1,093	0.12%
2021/08/16	2.1	29.32	11	29.31	29.36	-8.9	1,097	-0.82%
2021/08/13	6.1	29.15	4	29.14	29.14	2.1	1,120	0.19%
2021/08/12	3	29.42	0	0.00	29.40	3	1,142	0.26%
2021/08/11	2.1	29.55	1	29.56	29.54	1.1	1,170	0.09%
2021/08/10	0	29.88	0	0.00	29.85	0	1,196	0.00%
2021/08/09	2	29.87	13	29.85	29.86	-11	1,207	-0.91%
2021/08/06	3	30.07	23	30.09	30.06	-20	1,221	-1.64%
2021/08/05	1	30.11	0	0.00	30.13	1	1,271	0.08%
2021/08/04	1	29.91	4	29.91	29.90	-3	1,324	-0.23%
2021/08/03	0	29.75	0	29.79	29.81	0	1,375	0.00%
2021/08/02	81	29.76	15.2	29.73	29.76	65.8	1,390	4.73%
2021/07/30	30.1	29.08	8	29.10	29.07	22.1	1,393	1.58%
2021/07/29	2	28.90	0	0.00	28.91	2	1,386	0.14%
2021/07/28	5	28.43	5	28.45	28.42	0	1,419	0.00%
2021/07/27	0	28.91	0	0.00	28.90	0	1,453	0.00%
2021/07/26	0	29.04	0	0.00	29.05	0	1,482	0.00%
2021/07/23	3.3	28.85	2	28.85	28.83	1.3	1,498	0.09%
2021/07/22	1	28.94	60	28.99	28.94	-59	1,507	-3.91%
2021/07/21	4	28.31	143	28.29	28.31	-139	1,519	-9.14%	大賣/鉅額交易
2021/07/20	5	28.14	13	28.11	28.11	-8	1,525	-0.52%
2021/07/19	30.6	27.99	18	28.01	28.00	12.6	1,540	0.82%
2021/07/16	108.5	28.47	6	28.55	28.54	102.5	1,540	6.66%	大買/鉅額交易
2021/07/15	2	29.13	0	0.00	29.15	2	1,551	0.13%
2021/07/14	3	29.21	20	29.20	29.19	-17	1,582	-1.07%
2021/07/13	20	29.36	18	29.37	29.35	2	1,607	0.12%
2021/07/12	21	29.01	4	29.00	29.02	17	1,606	1.06%
2021/07/09	11	28.49	34	28.55	28.57	-23	1,610	-1.43%
2021/07/08	56	28.90	4	28.90	28.90	52	1,607	3.23%
2021/07/07	17	29.29	8	29.24	29.29	9	1,602	0.56%
2021/07/06	0	0.00	9	29.24	29.23	-9	1,595	-0.56%
2021/07/05	1	29.26	3.3	29.27	29.20	-2.3	1,609	-0.14%
2021/07/02	10	29.06	3	29.09	29.08	7	1,617	0.43%
2021/07/01	3	29.40	2.1	29.42	29.40	0.9	1,609	0.06%
2021/06/30	3	29.51	22.1	29.51	29.52	-19.1	1,652	-1.16%
2021/06/29	28	29.16	50	29.17	29.17	-22	1,676	-1.31%
2021/06/28	2	28.60	36.1	28.65	28.63	-34.1	1,657	-2.06%
2021/06/25	0.1	28.70	52.2	28.72	28.68	-52.1	1,655	-3.15%
2021/06/24	1	28.36	2.1	28.38	28.34	-1.1	1,685	-0.06%
2021/06/23	10.2	28.27	13	28.25	28.28	-2.8	1,692	-0.16%
2021/06/22	1	28.10	7	28.07	28.02	-6	1,702	-0.35%
2021/06/21	32.7	27.78	38	27.78	27.83	-5.3	1,710	-0.31%
2021/06/18	0	28.35	23	28.40	28.41	-23	1,714	-1.34%
2021/06/17	0.3	28.10	0	0.00	27.97	0.3	1,719	0.02%
2021/06/16	1	28.17	3	28.14	28.15	-2	1,738	-0.11%
2021/06/15	0	28.32	29.2	28.33	28.40	-29.2	1,762	-1.66%
2021/06/11	1	27.95	6	27.93	27.94	-5	1,774	-0.28%
2021/06/10	9.1	27.72	0	0.00	27.72	9.1	1,789	0.51%
2021/06/09	3	27.77	3	27.75	27.76	0	1,802	0.00%
2021/06/08	1	28.02	10	28.01	27.96	-9	1,830	-0.49%
2021/06/07	17.5	27.96	88.2	27.93	27.97	-70.7	1,850	-3.82%
2021/06/04	12.1	27.34	4	27.39	27.51	8.1	1,877	0.43%
2021/06/03	0	0.00	4	27.87	27.86	-4	1,894	-0.21%
2021/06/02	7	27.52	7.1	27.55	27.60	0	1,934	0.00%
2021/06/01	7	27.70	0	0.00	27.67	7	2,006	0.35%
2021/05/31	30.1	27.74	0	0.00	27.72	30.1	2,046	1.47%
2021/05/28	6	27.49	38	27.54	27.64	-32	2,057	-1.55%
2021/05/27	4	27.41	76	27.40	27.39	-72	2,074	-3.47%
2021/05/26	18.2	27.50	102	27.56	27.53	-83.8	2,125	-3.94%	大賣/
2021/05/25	37.2	27.48	60	27.44	27.50	-22.8	2,128	-1.07%
2021/05/24	4.1	26.90	2	26.88	26.90	2.1	2,132	0.10%
2021/05/21	23.1	27.01	18	27.02	27.02	5.1	2,167	0.23%
2021/05/20	2.1	26.27	13	26.32	26.33	-10.9	2,158	-0.51%
2021/05/19	21.4	25.77	2.2	25.78	25.75	19.1	2,146	0.89%
2021/05/18	1.4	26.25	0	0.00	26.32	1.4	2,144	0.06%
2021/05/17	9	26.30	18	26.25	26.31	-9	2,156	-0.42%
2021/05/14	44	25.68	13	25.71	25.75	31	2,144	1.45%
2021/05/13	52	25.33	5	25.32	25.29	47	2,156	2.18%
2021/05/12	51	26.12	28.2	26.13	26.12	22.9	2,115	1.08%
2021/05/11	84.5	26.08	19	26.13	26.11	65.5	2,071	3.16%
2021/05/10	15.1	27.33	27.2	27.30	27.25	-12.1	2,029	-0.60%
2021/05/07	47	27.23	7	27.24	27.26	40	2,048	1.95%
2021/05/06	17	26.94	4	26.92	26.96	13	2,066	0.63%
2021/05/05	76.2	26.83	18	26.87	26.84	58.2	2,061	2.82%
2021/05/04	78.2	27.14	25	27.13	27.16	53.2	2,025	2.63%
2021/05/03	52.2	27.65	33	27.62	27.58	19.2	1,991	0.96%
2021/04/29	64.2	28.23	63	28.29	28.27	1.2	1,966	0.06%
2021/04/28	38.3	28.46	55	28.46	28.48	-16.8	1,956	-0.86%
2021/04/27	3	28.63	18	28.61	28.70	-15	1,950	-0.77%
2021/04/26	7	28.28	14	28.26	28.29	-7	1,933	-0.36%
2021/04/23	32.2	27.95	0	0.00	28.00	32.2	1,933	1.66%
2021/04/22	3	28.34	16	28.32	28.35	-13	1,964	-0.66%
2021/04/21	27.2	27.70	0	0.00	27.72	27.2	1,960	1.39%
2021/04/20	40.2	28.19	0	0.00	28.22	40.2	1,937	2.08%
2021/04/19	15	28.88	2	28.89	28.88	13	1,925	0.68%
2021/04/16	3	29.16	9	29.16	29.15	-6	1,911	-0.31%
2021/04/15	5	28.83	13	28.86	28.87	-8	1,943	-0.41%
2021/04/14	9.1	29.10	6	29.08	29.10	3.1	1,946	0.16%
2021/04/13	24	29.17	161	29.11	29.09	-137	1,964	-6.97%	大賣/鉅額交易
2021/04/12	5	29.39	8	29.40	29.38	-3	1,974	-0.15%
2021/04/09	9	29.52	62	29.48	29.43	-53	1,978	-2.68%
2021/04/08	2	29.35	17	29.27	29.36	-15	1,969	-0.76%
2021/04/07	25	29.15	8	29.14	29.20	17	1,959	0.87%
2021/04/06	190	29.44	87	29.48	29.42	103	1,951	5.28%	大買/鉅額交易
2021/04/01	54.1	28.07	74	28.05	28.12	-19.9	1,908	-1.04%
2021/03/31	13	27.32	17	27.36	27.29	-4	1,872	-0.21%
2021/03/30	10	27.43	31	27.41	27.44	-21	1,870	-1.12%
2021/03/29	19.1	27.58	58	27.54	27.41	-38.9	1,874	-2.08%
2021/03/26	22	26.81	30	26.71	26.86	-8	1,837	-0.44%
2021/03/25	66.4	26.63	0	0.00	26.69	66.4	1,833	3.62%
2021/03/24	8	27.13	17	27.11	27.14	-9	1,822	-0.49%
2021/03/23	6	27.42	48	27.44	27.35	-42	1,814	-2.31%
2021/03/22	18	27.00	75	26.98	26.97	-57	1,793	-3.18%
2021/03/19	85	26.75	15	26.76	26.70	70	1,781	3.93%
2021/03/18	8	27.58	6.3	27.59	27.58	1.7	1,750	0.10%
2021/03/17	21	27.22	18	27.21	27.20	3	1,744	0.17%
2021/03/16	21	26.93	83	26.88	26.91	-62	1,732	-3.58%
2021/03/15	25	26.41	30	26.42	26.35	-5	1,714	-0.29%
2021/03/12	39	26.47	86	26.48	26.48	-47	1,710	-2.75%
2021/03/11	53	25.86	7	25.84	25.90	46	1,682	2.73%
2021/03/10	112	25.94	5.1	25.89	25.95	106.9	1,665	6.42%	大買/鉅額交易
2021/03/09	18.1	24.97	15	24.91	25.08	3.1	1,641	0.19%
2021/03/08	11	25.49	265.1	25.45	25.44	-254.1	1,600	-15.87%	大賣/鉅額交易
2021/03/05	284.3	24.99	42	24.92	25.04	242.3	1,560	15.52%	大買/鉅額交易
2021/03/04	89.1	26.22	24	26.17	26.20	65.1	1,473	4.41%
2021/03/03	20	27.11	1	27.17	27.18	19	1,424	1.33%
2021/03/02	17	27.61	88.4	27.62	27.53	-71.4	1,402	-5.09%
2021/02/26	63.1	26.46	11	26.48	26.45	52.1	1,360	3.83%
2021/02/25	11	27.81	69	27.81	27.77	-58	1,283	-4.52%
2021/02/24	76.1	27.15	2	27.04	27.01	74.1	1,269	5.84%
2021/02/23	39	27.46	14	27.45	27.53	25	1,233	2.03%
2021/02/22	2	28.22	39	28.22	28.16	-37	1,195	-3.10%
2021/02/19	9.1	27.61	50	27.63	27.68	-40.9	1,182	-3.46%
2021/02/18	48.2	27.95	7	27.93	27.87	41.2	1,179	3.49%
2021/02/17	36	28.32	73	28.11	28.38	-37	1,162	-3.18%
2021/02/05	3	26.48	14.3	26.48	26.50	-11.3	1,128	-1.00%
2021/02/04	36	26.27	1	26.33	26.17	35	1,139	3.07%
2021/02/03	8	26.81	68	26.79	26.82	-60	1,133	-5.29%
2021/02/02	20	26.51	20	26.47	26.56	0	1,138	0.00%
2021/02/01	10.3	25.50	0	0.00	25.63	10.3	1,144	0.90%
2021/01/29	37	25.90	34	25.81	25.66	3	1,153	0.26%
2021/01/28	55.3	25.57	58	25.56	25.58	-2.7	1,141	-0.24%
2021/01/27	35	26.79	0	0.00	26.80	35	1,141	3.07%
2021/01/26	6	27.02	42.5	27.10	26.99	-36.5	1,136	-3.21%
2021/01/25	21	27.22	20	27.21	27.24	1	1,127	0.09%
2021/01/22	9	27.51	0	0.00	27.45	9	1,133	0.79%
2021/01/21	8	27.37	1	27.42	27.49	7	1,137	0.62%
2021/01/20	71	27.19	9	27.19	27.20	62	1,152	5.38%
2021/01/19	7	26.60	3	26.56	26.60	4	1,147	0.35%
2021/01/18	7	26.50	40	26.49	26.55	-33	1,142	-2.89%
2021/01/15	7.1	27.07	13	27.02	26.90	-5.9	1,142	-0.52%
2021/01/14	2	26.66	18	26.64	26.61	-16	1,094	-1.46%
2021/01/13	14	26.58	20	26.54	26.60	-6	1,116	-0.54%
2021/01/12	5.1	26.43	15	26.45	26.35	-9.9	1,112	-0.89%
2021/01/11	9	26.11	13	26.10	26.14	-4	1,092	-0.37%
2021/01/08	7	26.20	35	26.17	26.25	-28	1,088	-2.57%
2021/01/07	12.4	25.21	14	25.17	25.21	-1.6	1,066	-0.15%
2021/01/06	12.3	25.09	4	25.09	25.07	8.3	1,059	0.78%
2021/01/05	7	24.96	3	24.91	24.96	4	1,053	0.38%
2021/01/04	5	25.09	7	25.08	25.11	-2	1,049	-0.19%
2020/12/31	48	24.98	8	24.99	24.98	40	1,053	3.80%
2020/12/30	12	24.71	3	24.73	24.75	9	1,055	0.85%
2020/12/29	8.3	24.77	12.1	24.79	24.79	-3.8	1,068	-0.36%
2020/12/28	16	24.84	2	24.83	24.85	14	1,066	1.31%
2020/12/25	2	24.68	12	24.70	24.67	-10	1,080	-0.93%
2020/12/24	13	24.48	1	24.51	24.54	12	1,085	1.11%
2020/12/23	1	24.59	51.3	24.57	24.63	-50.3	1,079	-4.65%
2020/12/22	3	24.66	6	24.72	24.64	-3	1,083	-0.28%
2020/12/18	23.1	24.89	2.3	24.88	24.87	20.8	1,103	1.88%
2020/12/17	2	24.94	0.8	25.00	24.96	1.2	1,102	0.11%
2020/12/16	51	24.87	13	24.88	24.94	38	1,127	3.37%
2020/12/15	0.8	24.45	147	24.53	24.54	-146.2	1,121	-13.04%	大賣/鉅額交易
2020/12/14	1	24.38	0	0.00	24.39	1	1,127	0.09%
2020/12/11	25.1	24.53	11	24.56	24.46	14.1	1,137	1.24%
2020/12/10	24.2	24.72	1.3	24.86	24.70	22.9	1,122	2.04%
2020/12/09	74.1	25.41	2.1	25.40	25.42	72	1,109	6.49%
2020/12/08	94	25.26	8	25.25	25.26	86	1,109	7.75%
2020/12/07	12	25.11	35	25.12	25.10	-23	1,110	-2.07%
2020/12/04	16	24.61	0	0.00	24.62	16	1,133	1.41%
2020/12/03	5.2	24.71	3	24.65	24.72	2.2	1,121	0.19%
2020/12/02	13	24.56	1	24.56	24.60	12	1,131	1.06%
2020/12/01	4	24.34	24	24.34	24.35	-20	1,171	-1.71%
2020/11/30	4	23.88	2	23.82	23.83	2	1,165	0.17%
2020/11/27	4	23.64	0	0.00	23.66	4	1,166	0.34%
2020/11/26	4	23.71	0	0.00	23.71	4	1,172	0.34%
2020/11/25	4	23.77	8	23.79	23.73	-4	1,175	-0.34%
2020/11/24	0.4	23.60	6	23.65	23.65	-5.6	1,177	-0.48%
2020/11/23	2.1	23.27	2	23.28	23.30	0.1	1,186	0.01%
2020/11/20	3.4	23.22	13	23.26	23.26	-9.6	1,178	-0.81%
2020/11/19	3	22.93	0	22.93	22.93	3	1,181	0.25%
2020/11/18	2.2	23.13	0	0.00	23.16	2.2	1,178	0.18%
2020/11/17	4	23.26	17	23.21	23.19	-13	1,197	-1.09%
2020/11/16	91	23.06	11	23.03	23.07	80	1,195	6.69%
2020/11/13	2	22.53	6	22.57	22.64	-4	1,187	-0.34%
2020/11/12	3	22.71	56.1	22.72	22.72	-53.1	1,183	-4.49%
2020/11/11	52	22.12	5	22.20	22.22	47	1,160	4.05%
2020/11/10	32	22.68	3.4	22.60	22.60	28.6	1,138	2.51%
2020/11/09	23	23.42	33	23.40	23.52	-10	1,130	-0.88%
2020/11/06	17	22.42	23	22.48	22.40	-6	1,107	-0.54%
2020/11/05	10.5	22.01	107	22.04	22.05	-96.5	1,081	-8.92%	大賣/
2020/11/04	5	21.23	18	21.38	21.38	-13	1,062	-1.22%
2020/11/03	18	20.72	0	0.00	20.80	18	1,020	1.76%
2020/11/02	4	20.52	24	20.51	20.58	-20	1,013	-1.97%
2020/10/30	12.2	20.54	1	20.61	20.52	11.2	1,021	1.09%
2020/10/29	21	20.49	1	20.46	20.55	20	1,009	1.98%
2020/10/28	7	20.96	2	20.93	20.95	5	1,002	0.50%
2020/10/27	35	21.17	12	21.13	21.18	23	991	2.32%
2020/10/26	2	21.48	2	21.50	21.45	0	1,004	0.00%
2020/10/23	14	21.59	1	21.56	21.56	13	1,001	1.30%
2020/10/22	31	21.58	9	21.58	21.62	22	1,029	2.14%
2020/10/21	1	21.94	4	21.98	21.94	-3	1,049	-0.29%
2020/10/20	12	21.89	2	21.90	21.87	10	1,052	0.95%
2020/10/19	3	22.09	5	22.08	22.10	-2	1,049	-0.19%
2020/10/16	0	0.00	10	22.15	22.09	-10	1,054	-0.95%
2020/10/15	11	22.01	4	22.00	22.00	7	1,058	0.66%
2020/10/14	12	22.22	22	22.22	22.22	-10	1,048	-0.95%
2020/10/13	7	22.10	72	22.09	22.14	-65	1,047	-6.21%
2020/10/12	65	21.92	5	21.91	21.93	60	1,032	5.81%
2020/10/08	34	21.31	10	21.30	21.26	24	1,025	2.34%
2020/10/07	1	20.88	22	20.92	20.93	-21	1,029	-2.04%
2020/10/06	3	20.99	43	20.99	20.97	-40	1,041	-3.84%
2020/10/05	0	0.00	17	20.63	20.64	-17	1,058	-1.61%
2020/09/30	4	20.57	10	20.70	20.56	-6	1,067	-0.56%
2020/09/29	5	20.74	12	20.77	20.70	-7	1,063	-0.66%
2020/09/28	12	20.30	2	20.32	20.33	10	1,060	0.94%
2020/09/25	0	0.00	15	20.06	20.06	-15	1,086	-1.38%
2020/09/24	13	19.75	21	19.77	19.75	-8	1,090	-0.73%
2020/09/23	1	20.11	4	20.12	20.17	-3	1,085	-0.28%
2020/09/22	3	19.98	16	19.99	19.96	-13	1,091	-1.19%
2020/09/21	9	20.00	0	0.00	19.92	9	1,105	0.81%
2020/09/18	4	20.31	3	20.37	20.38	1	1,113	0.09%
2020/09/17	12	20.31	2	20.25	20.25	10	1,113	0.90%
2020/09/16	6	20.69	32	20.68	20.69	-26	1,108	-2.35%
2020/09/15	15	20.36	10	20.34	20.37	5	1,099	0.45%
2020/09/11	5	20.09	3	20.09	20.12	2	1,100	0.18%
2020/09/10	2	20.20	8	20.21	20.26	-6	1,103	-0.54%
2020/09/09	28	19.94	2	19.90	20.00	26	1,128	2.30%
2020/09/08	0	0.00	7	20.66	20.67	-7	1,111	-0.63%
2020/09/07	26	20.64	9	20.61	20.57	17	1,137	1.49%
2020/09/04	67	20.87	5	20.89	20.91	62	1,136	5.45%
2020/09/03	25	22.14	2	22.14	22.13	23	1,098	2.09%
2020/09/02	9	21.62	17	21.62	21.64	-8	1,094	-0.73%
2020/09/01	8	21.24	2	21.26	21.27	6	1,100	0.55%
2020/08/31	0	0.00	36	21.27	21.24	-36	1,124	-3.20%
2020/08/28	11	20.86	0	0.00	20.89	11	1,138	0.97%
2020/08/27	4	21.01	128	21.00	20.98	-124	1,150	-10.78%	大賣/鉅額交易
2020/08/26	6	21.00	3	20.96	21.00	3	1,139	0.26%
2020/08/25	2	20.84	22	20.83	20.83	-20	1,145	-1.75%
2020/08/24	5	20.60	5	20.63	20.64	0	1,151	0.00%
2020/08/21	13	20.54	0	0.00	20.58	13	1,193	1.09%
2020/08/20	89	20.55	6	20.55	20.48	83	1,179	7.04%
2020/08/19	75	20.80	0	0.00	20.80	75	1,186	6.32%
2020/08/18	2	20.82	10	20.83	20.84	-8	1,205	-0.66%
2020/08/17	2	20.71	1	20.67	20.73	1	1,224	0.08%
2020/08/14	36	20.74	0	0.00	20.74	36	1,255	2.87%
2020/08/13	4	20.78	19	20.77	20.77	-15	1,274	-1.18%
2020/08/12	21	20.23	8	20.25	20.21	13	1,321	0.98%
2020/08/10	21	20.32	12	20.42	20.46	9	1,388	0.65%
2020/08/07	2	20.52	26	20.60	20.53	-24	1,419	-1.69%
2020/08/06	12	20.55	11	20.58	20.55	1	1,439	0.07%
2020/08/05	31	20.54	5	20.55	20.55	26	1,455	1.79%
2020/08/04	16	20.34	8	20.34	20.39	8	1,466	0.55%
2020/08/03	4	20.04	8	20.04	20.05	-4	1,493	-0.27%
2020/07/31	9	20.04	9	20.00	20.05	0	1,512	0.00%
2020/07/30	10	19.69	15	19.67	19.67	-5	1,531	-0.33%
2020/07/29	23	19.30	4	19.29	19.29	19	1,546	1.23%
2020/07/28	49	19.58	24	19.59	19.45	25	1,622	1.54%
2020/07/27	22	19.22	80	19.21	19.18	-58	1,603	-3.62%
2020/07/24	34	19.39	4	19.22	19.26	30	1,599	1.88%
2020/07/23	5	19.74	9	19.72	19.73	-4	1,573	-0.25%
2020/07/22	0	0.00	5	19.76	19.70	-5	1,594	-0.31%
2020/07/21	12	19.83	0	0.00	19.82	12	1,597	0.75%
2020/07/20	0	0.00	2	19.38	19.33	-2	1,601	-0.12%
2020/07/17	2	19.37	0	0.00	19.30	2	1,634	0.12%
2020/07/16	1	19.24	7	19.26	19.26	-6	1,669	-0.36%
2020/07/15	6	19.43	5	19.45	19.40	1	1,698	0.06%
2020/07/14	5	19.22	17	19.20	19.20	-12	1,762	-0.68%
2020/07/13	7	19.57	2	19.48	19.56	5	1,776	0.28%
2020/07/10	8	19.39	32	19.37	19.37	-24	1,793	-1.34%
2020/07/09	3	19.23	14	19.23	19.21	-11	1,797	-0.61%
2020/07/08	8	19.03	10	19.05	19.01	-2	1,797	-0.11%
2020/07/07	8	19.17	6	19.17	19.12	2	1,795	0.11%
2020/07/06	0	0.00	109	18.82	18.96	-109	1,814	-6.01%	大賣/鉅額交易
2020/07/03	40	18.70	222	18.69	18.69	-182	1,822	-9.98%	大賣/鉅額交易
2020/07/02	14	18.56	44	18.55	18.58	-30	1,837	-1.63%
2020/07/01	22	18.73	53	18.72	18.66	-31	1,848	-1.68%
2020/06/30	5	18.28	10	18.32	18.39	-5	1,847	-0.27%
2020/06/29	135	18.16	8	18.06	18.07	127	1,857	6.84%	大買/鉅額交易
2020/06/24	24	18.70	15	18.71	18.71	9	1,846	0.49%
2020/06/23	13	18.65	4	18.66	18.68	9	1,892	0.48%
2020/06/22	22	18.51	4	18.52	18.49	18	1,950	0.92%
2020/06/19	11	18.56	1	18.57	18.56	10	2,001	0.50%
2020/06/18	54	18.46	23	18.45	18.53	31	2,031	1.53%
2020/06/17	58	18.45	15	18.44	18.46	43	2,025	2.12%
2020/06/16	60	18.41	34	18.22	18.47	26	2,028	1.28%
2020/06/15	38	17.71	15	17.76	17.54	23	2,035	1.13%
2020/06/12	68	17.76	8	17.93	17.94	60	2,028	2.96%
2020/06/11	32	18.58	70	18.59	18.48	-38	2,029	-1.87%
2020/06/10	1	18.90	26	18.87	18.88	-25	2,037	-1.23%
2020/06/09	15	18.76	0	0.00	18.80	15	2,113	0.71%
2020/06/08	29	18.86	20	18.85	18.83	9	2,158	0.42%
2020/06/05	15	18.46	17	18.46	18.47	-2	2,166	-0.09%
2020/06/04	25	18.26	14	18.26	18.27	11	2,170	0.51%
2020/06/03	6	17.92	2	17.87	17.92	4	2,192	0.18%
2020/06/02	2	17.48	0	0.00	17.49	2	2,218	0.09%
2020/06/01	0	0.00	45	17.54	17.55	-45	2,232	-2.02%
2020/05/29	32	17.23	0	0.00	17.27	32	2,243	1.43%
2020/05/28	3	17.46	2	17.59	17.53	1	2,291	0.04%
2020/05/27	0	0.00	10	17.39	17.41	-10	2,361	-0.42%
2020/05/26	5	17.47	8	17.44	17.47	-3	2,436	-0.12%
2020/05/25	5	17.20	7	17.21	17.23	-2	2,486	-0.08%
2020/05/22	11	16.99	0	0.00	16.94	11	2,504	0.44%
2020/05/21	15	17.36	31	17.37	17.36	-16	2,504	-0.64%
2020/05/20	0	0.00	9	16.93	16.99	-9	2,479	-0.36%
2020/05/19	20	16.81	58	16.87	16.89	-38	2,465	-1.54%
2020/05/18	10	16.34	30	16.34	16.34	-20	2,410	-0.83%
2020/05/15	1	16.47	9	16.51	16.52	-8	2,398	-0.33%
2020/05/14	25	16.15	34	16.20	16.15	-9	2,354	-0.38%
2020/05/13	85	16.49	39	16.50	16.57	46	2,317	1.98%
2020/05/12	11	16.75	2	16.79	16.83	9	2,294	0.39%
2020/05/11	17	16.96	15	16.96	16.91	2	2,280	0.09%
2020/05/08	4	16.60	68	16.56	16.65	-64	2,257	-2.83%
2020/05/07	32	16.30	30	16.30	16.35	2	2,230	0.09%
2020/05/06	0	0.00	2	15.97	16.14	-2	2,202	-0.09%
2020/05/05	25	15.95	28	15.95	15.95	-3	2,172	-0.14%
2020/05/04	107	15.79	39	15.82	15.84	68	2,144	3.17%	大買/
2020/04/30	23	17.03	20	17.03	17.09	3	2,063	0.15%
2020/04/29	35	16.45	8	16.48	16.48	27	2,040	1.32%
2020/04/28	9	16.45	17	16.37	16.43	-8	2,022	-0.40%
2020/04/27	1	16.40	60.5	16.23	16.41	-59.5	2,018	-2.95%
2020/04/24	9	15.73	0	0.00	15.74	9	2,002	0.45%
2020/04/23	24	15.93	21	15.91	15.92	3	1,994	0.15%
2020/04/22	57	15.32	2	15.27	15.51	55	1,977	2.78%
2020/04/21	29	15.95	17	15.94	15.80	12	1,939	0.62%
2020/04/20	28	16.25	24	16.22	16.25	4	1,896	0.21%
2020/04/17	1	16.58	101	16.52	16.58	-100	1,870	-5.35%	大賣/
2020/04/16	76	15.69	11	15.67	15.76	65	1,798	3.61%
2020/04/15	62	16.17	32	16.14	16.10	30	1,772	1.69%
2020/04/14	0	0.00	88	15.61	15.81	-88	1,743	-5.05%
2020/04/13	30	15.10	4	15.06	15.08	26	1,710	1.52%
2020/04/10	44	15.36	0	0.00	15.37	44	1,702	2.58%
2020/04/09	3	15.57	77.1	15.54	15.54	-74.1	1,696	-4.37%
2020/04/08	14	15.22	27	15.12	15.30	-13	1,672	-0.78%
2020/04/07	22	15.08	39	15.08	15.17	-17	1,638	-1.04%
2020/04/06	30	14.29	281	14.22	14.39	-251	1,608	-15.61%	大賣/鉅額交易
2020/04/01	69	14.33	11	14.33	14.27	58	1,576	3.68%
2020/03/31	235	14.77	14	14.76	14.70	221	1,563	14.14%	大買/鉅額交易
2020/03/30	24	14.12	52	14.16	14.39	-28	1,535	-1.82%
2020/03/27	22	14.77	33	14.70	14.58	-11	1,502	-0.73%
2020/03/26	11	14.01	13	13.93	14.08	-2	1,455	-0.14%
2020/03/25	69	14.05	14	14.09	14.10	55	1,386	3.97%
2020/03/24	44	13.29	10	13.23	13.32	34	1,336	2.54%
2020/03/23	1	11.80	1	11.79	12.05	0	1,307	0.00%
2020/03/20	6	12.76	11	12.77	12.87	-5	1,299	-0.38%
2020/03/19	19	11.98	92	12.02	11.90	-73	1,288	-5.67%
2020/03/18	3	13.15	16	13.12	13.00	-13	1,247	-1.04%
2020/03/17	13	13.10	112	13.23	13.22	-99	1,236	-8.01%	大賣/
2020/03/16	15	13.56	24	13.73	13.79	-9	1,204	-0.75%
2020/03/13	23.1	13.04	54	13.00	13.65	-30.9	1,168	-2.64%
2020/03/12	52	14.50	72	14.81	14.37	-20	1,081	-1.85%
2020/03/11	8	15.46	15	15.55	15.34	-7	1,029	-0.68%
2020/03/10	59	15.24	17	15.09	15.43	42	1,006	4.17%
2020/03/09	39	15.51	72	15.43	15.40	-33	977	-3.38%
2020/03/06	56	16.38	1	16.32	16.28	55	934	5.88%
2020/03/05	34	16.86	12	16.85	16.86	22	892	2.47%
2020/03/04	8	16.36	1	16.43	16.44	7	867	0.81%
2020/03/03	10	16.75	90	16.73	16.66	-80	844	-9.47%
2020/03/02	137	16.23	21	16.29	16.28	116	782	14.83%	大買/鉅額交易
2020/02/27	130	16.80	2	16.58	16.60	128	673	18.99%	大買/鉅額交易
2020/02/26	104	17.18	11	17.25	17.34	93	585	15.89%	大買/
2020/02/25	69	17.63	4	17.80	17.88	65	522	12.43%
2020/02/24	5	18.13	20	18.09	18.07	-15	488	-3.07%
2020/02/21	2	18.70	0	0.00	18.70	2	470	0.43%
2020/02/20	4	18.90	17	18.87	18.88	-13	462	-2.81%
2020/02/19	11	18.59	2	18.54	18.59	9	458	1.96%
2020/02/18	1	18.52	1	18.52	18.52	0	456	0.00%
2020/02/17	6	18.70	7	18.69	18.71	-1	455	-0.22%
2020/02/14	18	18.77	4	18.77	18.81	14	450	3.11%
2020/02/13	1	18.56	9	18.56	18.55	-8	439	-1.82%
2020/02/12	6	18.33	14	18.31	18.33	-8	446	-1.79%
2020/02/11	0.5	18.09	0	0.00	18.09	0.5	443	0.11%
2020/02/10	14	17.82	1	17.80	17.81	13	449	2.89%
2020/02/07	2	18.15	9	18.16	18.17	-7	449	-1.56%
2020/02/06	3	18.17	9	18.18	18.24	-6	456	-1.31%
2020/02/05	0	0.00	1	17.77	17.80	-1	459	-0.22%
2020/02/03	47	17.30	0	0.00	17.38	47	460	10.21%
2020/01/31	20	17.78	1	17.90	17.82	19	458	4.15%
2020/01/30	1	17.75	12	17.68	17.74	-11	477	-2.30%
2020/01/20	16	18.07	1	17.97	17.98	15	479	3.13%
2020/01/15	0	0.00	1	17.87	17.87	-1	518	-0.19%
2020/01/13	4	17.75	0	0.00	17.74	4	531	0.75%
2020/01/08	10	17.49	44	17.65	17.65	-34	529	-6.42%
2020/01/07	3	17.49	5	17.55	17.58	-2	525	-0.38%
2020/01/06	0	0.00	19	17.54	17.55	-19	540	-3.52%
2020/01/03	74	17.87	28	17.77	17.77	46	556	8.27%
2020/01/02	30	17.61	19	17.61	17.62	11	555	1.98%
2019/12/31	7	17.52	0	0.00	17.52	7	558	1.25%
2019/12/30	8	17.70	1	17.68	17.69	7	564	1.24%
2019/12/27	9	17.79	1	17.78	17.79	8	576	1.39%
2019/12/26	64	17.74	2	17.72	17.75	62	581	10.66%
2019/12/25	4	17.68	5	17.70	17.62	-1	580	-0.17%
2019/12/24	2	17.70	0	0.00	17.69	2	581	0.34%
2019/12/23	6	17.67	0	0.00	17.68	6	585	1.02%
2019/12/20	10	17.46	0	0.00	17.45	10	586	1.71%
2019/12/19	0	0.00	6	17.32	17.34	-6	594	-1.01%
2019/12/18	0	0.00	5	17.24	17.23	-5	594	-0.84%
2019/12/17	1	17.18	10	17.16	17.24	-9	589	-1.53%
2019/12/16	4	17.12	0	0.00	17.10	4	594	0.67%
2019/12/13	1	17.26	2	17.30	17.20	-1	594	-0.17%
2019/12/12	2	16.85	15	16.82	16.81	-13	591	-2.20%
2019/12/06	9	16.37	0	0.00	16.39	9	623	1.44%
2019/12/05	14	16.31	0	0.00	16.27	14	641	2.18%
2019/12/04	4	16.11	10	16.10	16.11	-6	661	-0.91%
2019/12/02	0	0.00	1	16.54	16.53	-1	683	-0.15%
2019/11/29	9	16.62	0	0.00	16.58	9	678	1.33%
2019/11/28	0	0.00	6	16.65	16.62	-6	684	-0.88%
2019/11/27	3	16.62	8	16.61	16.62	-5	694	-0.72%
2019/11/26	10	16.66	9	16.65	16.67	1	694	0.14%
2019/11/25	2	16.33	6	16.35	16.32	-4	692	-0.58%
2019/11/22	5	16.30	5	16.30	16.34	0	696	0.00%
2019/11/21	12	16.38	0	0.00	16.40	12	724	1.66%
2019/11/20	19	16.59	6	16.58	16.60	13	727	1.79%
2019/11/19	1	16.69	13	16.72	16.74	-12	733	-1.64%
2019/11/18	9	16.73	10	16.73	16.72	-1	735	-0.14%
2019/11/15	0	0.00	1	16.69	16.68	-1	742	-0.13%
2019/11/14	0	0.00	3	16.60	16.64	-3	753	-0.40%
2019/11/13	0	0.00	1	16.55	16.55	-1	754	-0.13%
2019/11/12	0	0.00	18	16.45	16.49	-18	761	-2.36%
2019/11/11	1	16.42	0	0.00	16.42	1	768	0.13%
2019/11/08	3	16.51	10	16.49	16.46	-7	759	-0.92%
2019/11/07	3	16.40	3	16.39	16.40	0	764	0.00%
2019/11/06	3	16.46	13	16.45	16.45	-10	767	-1.30%
2019/11/05	10	16.52	2	16.56	16.56	8	771	1.04%
2019/11/04	1	16.18	11	16.15	16.20	-10	805	-1.24%
2019/11/01	3	15.91	0	0.00	15.91	3	820	0.37%
2019/10/30	3	15.97	0	0.00	15.95	3	862	0.35%
2019/10/29	3	16.02	31	16.04	16.09	-28	866	-3.23%
2019/10/28	0	0.00	12	15.81	15.79	-12	845	-1.42%
2019/10/25	3	15.57	10	15.58	15.56	-7	839	-0.83%
2019/10/24	8	15.32	0	0.00	15.32	8	832	0.96%
2019/10/23	6	15.32	0	0.00	15.34	6	860	0.70%
2019/10/22	0	0.00	16	15.56	15.57	-16	875	-1.83%
2019/10/21	0	0.00	10	15.35	15.35	-10	888	-1.13%
2019/10/17	4	15.50	0	0.00	15.47	4	941	0.42%
2019/10/16	16	15.60	20	15.57	15.59	-4	954	-0.42%
2019/10/15	0	0.00	43	15.33	15.35	-43	961	-4.47%
2019/10/14	0	0.00	19	15.36	15.34	-19	983	-1.93%
2019/10/09	46	14.92	0	0.00	14.92	46	994	4.63%
2019/10/08	3	15.18	8	15.22	15.21	-5	989	-0.51%
2019/10/07	0	0.00	30	15.20	15.22	-30	997	-3.01%
2019/10/04	3	15.08	25	15.11	15.11	-22	1,003	-2.19%
2019/10/03	69	14.96	0	0.00	14.96	69	1,013	6.81%
2019/10/02	11	15.18	2	15.17	15.20	9	1,012	0.89%
2019/10/01	0	0.00	4	15.34	15.35	-4	1,010	-0.40%
2019/09/27	3	15.30	2	15.31	15.29	1	1,023	0.10%
2019/09/26	2	15.36	0	0.00	15.29	2	1,067	0.19%
2019/09/25	13	15.14	0	0.00	15.16	13	1,095	1.19%
2019/09/24	1	15.38	4	15.42	15.39	-3	1,187	-0.25%
2019/09/23	19	15.33	0	0.00	15.22	19	1,228	1.55%
2019/09/20	0	0.00	6	15.46	15.44	-6	1,254	-0.48%
2019/09/19	2	15.49	0	0.00	15.49	2	1,275	0.16%
2019/09/18	1	15.44	1	15.49	15.44	0	1,283	0.00%
2019/09/16	5	15.45	9	15.46	15.46	-4	1,321	-0.30%
2019/09/12	0	0.00	12	15.69	15.60	-12	1,336	-0.90%
2019/09/11	0	0.00	1	15.42	15.41	-1	1,391	-0.07%
2019/09/10	0	0.00	2	15.38	15.34	-2	1,421	-0.14%
2019/09/09	0	0.00	16	15.37	15.39	-16	1,444	-1.11%
2019/09/06	2	15.30	8	15.34	15.25	-6	1,474	-0.41%
2019/09/05	0	0.00	26	15.04	15.10	-26	1,523	-1.71%
2019/09/04	1	14.71	1	14.71	14.77	0	1,699	0.00%
2019/09/02	16	14.73	0	0.00	14.73	16	1,903	0.84%
2019/08/30	0	0.00	18	14.74	14.79	-18	1,911	-0.94%
2019/08/29	0	0.00	37	14.47	14.49	-37	1,921	-1.93%
2019/08/28	2	14.42	16	14.47	14.48	-14	1,931	-0.72%
2019/08/27	12	14.49	2	14.52	14.48	10	1,940	0.52%
2019/08/26	44	14.38	1	14.50	14.40	43	1,956	2.20%
2019/08/23	5	14.91	10	14.93	14.94	-5	1,934	-0.26%
2019/08/22	32	14.90	12	14.90	14.87	20	1,942	1.03%
2019/08/21	1	14.78	3	14.78	14.79	-2	1,943	-0.10%
2019/08/20	10	14.81	16	14.81	14.85	-6	1,955	-0.31%
2019/08/19	0	0.00	56	14.68	14.68	-56	1,961	-2.85%
2019/08/16	61	14.45	10	14.44	14.50	51	1,958	2.60%
2019/08/15	16	14.39	0	0.00	14.44	16	1,961	0.82%
2019/08/14	2	14.75	13.1	14.71	14.71	-11.1	1,964	-0.56%
2019/08/12	0	0.00	32	14.48	14.56	-32	1,972	-1.62%
2019/08/08	47	14.43	4	14.42	14.47	43	1,972	2.18%
2019/08/07	1	14.37	18	14.36	14.34	-17	1,971	-0.86%
2019/08/06	44	14.06	4	14.25	14.35	40	1,971	2.03%
2019/08/05	11	14.64	18	14.62	14.63	-7	1,937	-0.36%
2019/08/02	6	14.78	18	14.80	14.85	-12	1,926	-0.62%
2019/08/01	9	15.05	0	0.00	15.03	9	1,911	0.47%
2019/07/31	0	0.00	5	15.49	15.47	-5	1,885	-0.27%
2019/07/30	0	0.00	6	15.57	15.53	-6	1,889	-0.32%
2019/07/29	3	15.49	3	15.48	15.50	0	1,890	0.00%
2019/07/26	1	15.58	28	15.51	15.57	-27	1,919	-1.41%
2019/07/25	29	15.63	17	15.65	15.62	12	1,928	0.62%
2019/07/24	10	15.28	31	15.26	15.30	-21	1,923	-1.09%
2019/07/23	2	15.04	70	15.06	15.01	-68	1,916	-3.55%
2019/07/22	2	14.79	1	14.79	14.78	1	1,919	0.05%
2019/07/19	54	14.83	43	14.78	14.84	11	1,937	0.57%
2019/07/18	15	14.55	3	14.56	14.51	12	1,923	0.62%
2019/07/17	8	14.55	14	14.57	14.55	-6	1,939	-0.31%
2019/07/16	14	14.73	16	14.70	14.73	-2	1,945	-0.10%
2019/07/15	8	14.61	25	14.61	14.61	-17	1,950	-0.87%
2019/07/12	9	14.37	33	14.38	14.38	-24	1,949	-1.23%
2019/07/11	6	14.35	9	14.36	14.35	-3	1,969	-0.15%
2019/07/10	0	0.00	5	14.27	14.28	-5	1,988	-0.25%
2019/07/09	5	14.15	0	0.00	14.12	5	2,010	0.25%
2019/07/08	11	14.20	1	14.22	14.22	10	2,026	0.49%
2019/07/05	7	14.35	22	14.33	14.34	-15	2,047	-0.73%
2019/07/04	3	14.35	13	14.35	14.33	-10	2,083	-0.48%
2019/07/03	37	14.34	13	14.34	14.30	24	2,106	1.14%
2019/07/02	14	14.55	35	14.57	14.57	-21	2,085	-1.01%
2019/07/01	29	14.61	128	14.61	14.70	-99	2,085	-4.75%	大賣/
2019/06/28	11	14.11	27	14.12	14.14	-16	1,990	-0.80%
2019/06/27	14	13.97	13	13.97	13.98	1	1,958	0.05%
2019/06/26	5	13.64	70	13.68	13.70	-65	1,948	-3.34%
2019/06/25	9	13.75	4	13.72	13.73	5	1,960	0.26%
2019/06/24	1	13.76	3	13.76	13.80	-2	1,984	-0.10%
2019/06/21	15	13.88	6	13.87	13.80	9	2,013	0.45%
2019/06/20	15	13.89	16	13.89	13.89	-1	2,006	-0.05%
2019/06/19	74	13.95	23	13.94	13.94	51	2,019	2.53%
2019/06/18	43	13.45	22	13.47	13.42	21	1,934	1.09%
2019/06/17	71	13.55	13	13.52	13.56	58	1,918	3.02%
2019/06/14	63	13.80	6	13.70	13.70	57	1,911	2.98%
2019/06/13	63	13.79	8	13.80	13.76	55	1,865	2.95%
2019/06/12	177	14.18	32	14.33	14.07	145	1,767	8.20%	大買/鉅額交易
2019/06/11	79	14.79	38	15.10	15.30	41	1,372	2.99%
2019/06/10	3	13.45	3	13.54	13.66	0	995	0.00%
2019/06/06	3	13.23	21	13.28	13.21	-18	966	-1.86%
2019/06/05	20	13.36	40	13.38	13.40	-20	959	-2.09%
2019/06/04	0	0.00	50	12.85	12.86	-50	938	-5.33%
2019/06/03	57	12.84	0	0.00	12.84	57	933	6.11%
2019/05/31	21	13.02	0	0.00	13.02	21	929	2.26%
2019/05/30	4	13.03	90	13.01	13.03	-86	909	-9.45%
2019/05/29	120	12.90	0	0.00	12.95	120	914	13.12%	大買/鉅額交易
2019/05/28	0	0.00	41	13.06	13.12	-41	901	-4.55%
2019/05/27	46	13.01	0	0.00	13.01	46	909	5.06%
2019/05/23	15	13.29	0	0.00	13.29	15	879	1.70%
2019/05/22	0	0.00	16	13.57	13.56	-16	883	-1.81%
2019/05/21	28	13.40	1	13.39	13.45	27	892	3.03%
2019/05/20	6	13.86	0	0.00	13.84	6	869	0.69%
2019/05/16	2	14.08	0	0.00	14.08	2	891	0.22%
2019/05/15	4	14.05	0	0.00	14.10	4	920	0.43%
2019/05/14	0	0.00	2	13.70	13.86	-2	943	-0.21%
2019/05/10	2	14.35	0	0.00	14.29	2	970	0.21%
2019/05/08	3	14.56	8	14.55	14.56	-5	1,094	-0.46%
2019/05/07	11	14.85	0	0.00	14.85	11	1,288	0.85%
2019/05/06	0	0.00	3	14.82	14.83	-3	1,488	-0.20%
2019/05/03	24	15.01	4	15.03	15.03	20	2,445	0.82%