泰山 (1218)-新光券商分點個股進出

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

泰山

(1218)

可現股當沖

股價
21.25
漲跌
▲0.15
漲幅
+0.71%
成交量
422張
產業
上市食品類股
250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

泰山 (1218)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
2024/04/23	2	21.15	32	21.04	21.25	-30	1,009	-2.97%
2024/04/22	8	20.99	15	21.01	21.10	-7	1,022	-0.68%
2024/04/19	61.9	20.66	3.1	20.61	20.55	58.8	1,007	5.84%
2024/04/18	35	21.04	20	20.91	20.95	15	991	1.51%
2024/04/17	20.1	20.75	2	20.80	20.80	18.1	987	1.83%
2024/04/16	18.1	20.81	15	20.87	20.75	3.1	988	0.31%
2024/04/15	3	21.40	0	0.00	21.30	3	972	0.31%
2024/04/12	14.1	21.36	17	21.37	21.35	-2.9	971	-0.30%
2024/04/11	32.1	21.67	1	21.55	21.50	31.1	965	3.22%
2024/04/10	6	21.93	5	22.05	21.80	1	957	0.10%
2024/04/09	3	21.95	23.4	22.06	22.00	-20.4	956	-2.14%
2024/04/08	6	21.75	7	21.77	21.75	-1	946	-0.11%
2024/04/03	10	21.42	17	21.57	21.55	-7	962	-0.73%
2024/04/02	24.1	21.89	6.2	21.92	21.75	18	964	1.86%
2024/04/01	0	0.00	10	22.14	22.10	-10	951	-1.05%
2024/03/29	6	22.08	11.3	22.10	22.10	-5.3	954	-0.56%
2024/03/28	25	22.05	7	22.13	22.05	18	952	1.89%
2024/03/27	6.1	21.93	9	21.97	22.10	-2.9	951	-0.30%
2024/03/26	49.4	22.01	10	22.10	21.85	39.4	952	4.14%
2024/03/25	29.2	22.25	23	22.38	22.25	6.2	954	0.65%
2024/03/22	25.1	22.26	23.2	22.33	22.25	1.9	952	0.20%
2024/03/21	57.5	22.33	113	22.60	22.25	-55.6	935	-5.94%	大賣/
2024/03/20	150.3	22.63	156.5	22.50	22.75	-6.3	890	-0.70%	大買/大賣/
2024/03/19	9.3	21.46	6	21.50	21.40	3.3	782	0.43%
2024/03/18	43.1	21.50	25	21.32	21.30	18.1	780	2.33%
2024/03/15	8	21.78	8.3	21.81	21.85	-0.3	765	-0.04%
2024/03/14	27.1	22.24	29	22.21	21.95	-1.9	762	-0.25%
2024/03/13	54	21.92	69.5	22.01	22.00	-15.5	749	-2.07%
2024/03/12	4	21.35	4	21.35	21.50	0	709	0.00%
2024/03/11	6	21.48	6	21.63	21.30	0	705	0.00%
2024/03/08	7	21.30	35.2	21.34	21.30	-28.1	701	-4.01%
2024/03/07	22.2	21.62	10	21.55	21.55	12.2	689	1.77%
2024/03/06	50.1	21.74	78.3	21.88	21.90	-28.2	700	-4.03%
2024/03/05	5.5	21.30	9	21.24	21.15	-3.5	678	-0.52%
2024/03/04	29	21.20	6	21.37	21.40	23	672	3.42%
2024/03/01	3	21.00	1	21.05	21.00	2	659	0.31%
2024/02/29	10.2	20.94	7.5	21.07	21.20	2.7	658	0.41%
2024/02/27	11.2	20.77	12.1	20.86	20.75	-0.9	650	-0.15%
2024/02/26	16.1	20.79	2	20.80	20.80	14.1	657	2.14%
2024/02/23	7.1	20.91	4.1	20.90	20.80	3	656	0.45%
2024/02/22	6.2	21.07	5	21.08	21.05	1.2	658	0.18%
2024/02/21	4.2	20.87	8	20.96	20.95	-3.8	665	-0.57%
2024/02/20	11.4	20.92	1	20.90	20.85	10.4	679	1.53%
2024/02/19	7	21.09	1	21.00	21.05	6	687	0.87%
2024/02/16	2	20.55	9	20.74	20.85	-7	721	-0.97%
2024/02/15	4	20.38	5	20.51	20.55	-1	718	-0.14%
2024/02/05	18.2	20.48	0	0.00	20.50	18.2	716	2.54%
2024/02/02	5	20.73	0	0.00	20.75	5	712	0.71%
2024/02/01	5.1	20.90	3	20.88	20.95	2.1	711	0.30%
2024/01/31	1.1	20.81	0	0.00	20.90	1.1	710	0.15%
2024/01/30	12.1	21.05	4.2	21.15	20.90	7.8	720	1.09%
2024/01/29	10	21.08	3	21.25	21.10	7	727	0.96%
2024/01/26	2	21.08	4	21.15	21.10	-2	731	-0.27%
2024/01/25	7.2	21.05	5.1	21.07	20.95	2	735	0.28%
2024/01/24	3	21.05	11.1	20.95	21.05	-8.1	744	-1.09%
2024/01/23	6	20.80	6	20.80	20.80	0	753	0.01%
2024/01/22	3	20.75	3	20.85	20.75	0	757	0.00%
2024/01/19	9.1	20.60	53	20.72	20.75	-44	765	-5.74%
2024/01/18	14.5	20.67	14	20.67	20.65	0.5	772	0.06%
2024/01/17	16.1	20.66	17	20.66	20.70	-0.9	776	-0.12%
2024/01/16	40.8	20.96	16.3	20.89	20.80	24.5	773	3.17%
2024/01/15	3.2	21.32	32	21.30	21.30	-28.8	762	-3.78%
2024/01/12	0	21.44	0	0.00	21.35	0	783	0.00%
2024/01/11	8.2	21.35	5	21.41	21.35	3.2	797	0.40%
2024/01/10	13.2	21.40	9.5	21.46	21.40	3.7	821	0.45%
2024/01/09	19.1	21.77	0	0.00	21.70	19.1	836	2.28%
2024/01/08	4	21.94	8.1	22.07	21.90	-4.1	864	-0.47%
2024/01/05	15.6	22.00	6	21.95	21.90	9.6	872	1.10%
2024/01/04	9.1	22.02	0.4	22.20	22.05	8.7	874	0.99%
2024/01/03	3.1	22.25	3.4	22.37	22.05	-0.3	913	-0.03%
2024/01/02	15.6	22.41	3.4	22.54	22.40	12.2	918	1.32%
2023/12/29	10	22.69	26.4	22.79	22.50	-16.4	919	-1.79%
2023/12/28	0	22.45	2	22.45	22.55	-2	924	-0.22%
2023/12/27	10	22.25	0	0.00	22.30	10	920	1.09%
2023/12/26	12	22.20	11	22.24	22.35	1	927	0.11%
2023/12/25	5.1	22.05	5	22.15	22.05	0.1	920	0.02%
2023/12/22	9	22.05	5	22.13	22.05	4	928	0.43%
2023/12/21	12.5	22.26	4	22.31	22.30	8.5	928	0.91%
2023/12/20	31	22.43	21	22.29	22.50	10	933	1.07%
2023/12/19	12.3	21.85	5	21.73	21.70	7.3	923	0.79%
2023/12/18	6	22.06	9	22.28	22.05	-3	934	-0.32%
2023/12/15	2.5	22.05	11.2	21.88	22.00	-8.7	929	-0.94%
2023/12/14	1.1	21.61	5	21.65	21.70	-3.9	919	-0.43%
2023/12/13	6	21.63	3	21.80	21.60	3	917	0.33%
2023/12/12	5	21.70	5	21.70	21.80	0	921	0.00%
2023/12/11	4	21.48	5	21.67	21.75	-1	919	-0.11%
2023/12/08	51	21.68	33	21.56	21.50	18	925	1.95%
2023/12/07	20.1	21.79	8	21.84	21.75	12.1	921	1.31%
2023/12/06	10.3	21.72	3	21.70	21.70	7.3	920	0.80%
2023/12/05	8.6	21.75	11	21.77	21.80	-2.4	921	-0.26%
2023/12/04	14	21.75	10	21.86	21.85	4	924	0.44%
2023/12/01	16	21.93	13	22.03	21.80	3	930	0.32%
2023/11/30	13.1	21.72	46	21.83	22.00	-32.9	912	-3.61%
2023/11/29	22.1	21.45	0	0.00	21.35	22.1	894	2.47%
2023/11/28	2.1	21.50	4	21.53	21.45	-1.9	892	-0.21%
2023/11/27	1.1	21.49	5	21.40	21.50	-3.9	885	-0.44%
2023/11/24	4	21.44	13	21.42	21.40	-9	888	-1.01%
2023/11/22	8	21.35	17	21.36	21.35	-9	903	-0.99%
2023/11/21	18	21.19	27	21.27	21.45	-9	923	-0.98%
2023/11/20	33	21.22	22	21.27	21.20	11	926	1.19%
2023/11/17	29.1	21.24	26	21.21	21.40	3.1	923	0.34%
2023/11/16	20.2	21.03	5	21.00	20.90	15.1	929	1.63%
2023/11/15	26	21.03	40.2	20.85	21.10	-14.2	964	-1.48%
2023/11/14	6.2	20.35	7	20.40	20.35	-0.8	930	-0.09%
2023/11/13	12.2	20.38	3	20.40	20.30	9.2	937	0.99%
2023/11/10	22.1	20.49	1	20.65	20.45	21.1	950	2.22%
2023/11/09	28	20.71	0	0.00	20.65	28	959	2.92%
2023/11/08	14.2	20.79	2	20.70	20.80	12.2	986	1.24%
2023/11/07	23.1	20.88	14	20.89	20.70	9.1	996	0.91%
2023/11/06	38	20.88	25.1	20.90	21.00	13	1,000	1.30%
2023/11/03	20	20.63	13	20.66	20.70	7	1,005	0.70%
2023/11/02	11.1	20.61	3	20.50	20.60	8.1	1,026	0.79%
2023/11/01	14	20.43	11	20.42	20.40	3	1,027	0.29%
2023/10/31	27.3	20.14	13	20.09	20.10	14.3	1,031	1.38%
2023/10/30	11.1	20.45	5	20.63	20.45	6.1	1,036	0.59%
2023/10/27	25.1	20.57	28	20.57	20.50	-2.9	1,048	-0.28%
2023/10/26	8.3	20.35	4.1	20.25	20.25	4.2	1,059	0.40%
2023/10/25	6	20.65	2	20.65	20.70	4	1,068	0.38%
2023/10/24	4.4	20.45	5	20.48	20.60	-0.6	1,079	-0.06%
2023/10/23	0.3	20.38	13	20.31	20.25	-12.7	1,097	-1.16%
2023/10/20	18.1	20.31	24.1	20.19	20.25	-6	1,138	-0.53%
2023/10/19	20.2	20.63	4.9	20.73	20.55	15.3	1,249	1.22%
2023/10/18	15.5	20.61	8	21.01	21.05	7.5	1,262	0.59%
2023/10/17	12.4	20.71	43	20.74	20.70	-30.6	1,261	-2.43%
2023/10/16	40.5	21.10	2	21.00	20.90	38.5	1,265	3.04%
2023/10/13	32.1	21.64	7.8	21.67	21.55	24.4	1,267	1.92%
2023/10/12	42.1	21.78	6	21.90	21.95	36.1	1,275	2.83%
2023/10/11	10.2	21.75	3.1	21.77	21.65	7.1	1,293	0.55%
2023/10/06	3.4	21.96	13.1	22.03	21.95	-9.6	1,333	-0.72%
2023/10/05	8.2	21.76	11	21.86	21.80	-2.8	1,336	-0.21%
2023/10/04	17.5	21.80	8	21.79	21.70	9.5	1,357	0.70%
2023/10/03	12.3	22.30	22	22.33	22.25	-9.7	1,366	-0.71%
2023/10/02	5.1	22.35	12	22.50	22.55	-7	1,454	-0.48%
2023/09/28	34.4	22.37	2	22.40	22.35	32.4	1,504	2.15%
2023/09/27	2.3	22.47	9	22.52	22.40	-6.8	1,528	-0.44%
2023/09/26	30.5	22.66	8	22.76	22.60	22.5	1,550	1.45%
2023/09/25	26	22.71	69	22.96	22.95	-43	1,566	-2.74%
2023/09/22	54.7	22.67	20	22.72	22.65	34.7	1,575	2.21%
2023/09/21	37.4	23.04	100	23.04	22.90	-62.6	1,581	-3.96%
2023/09/20	6	23.44	46	23.51	23.40	-40	1,576	-2.54%
2023/09/19	47.3	23.56	6	23.65	23.45	41.3	1,601	2.58%
2023/09/18	4.1	23.58	2.2	23.69	23.65	1.9	1,648	0.11%
2023/09/15	9.1	23.73	101.2	23.85	23.65	-92.1	1,702	-5.41%	大賣/
2023/09/14	20	23.85	2	23.90	23.95	18	1,734	1.04%
2023/09/13	9	23.81	13	23.83	23.90	-4	1,928	-0.21%
2023/09/12	5.4	23.47	1	23.60	23.45	4.4	1,964	0.22%
2023/09/11	5.1	23.58	17	23.65	23.55	-11.9	1,987	-0.60%
2023/09/08	9	23.63	6.3	23.66	23.70	2.7	2,020	0.14%
2023/09/07	32.1	23.71	18	23.68	23.65	14.1	2,063	0.68%
2023/09/06	27.1	24.07	4.2	24.01	23.95	22.9	2,089	1.09%
2023/09/05	5.2	24.35	3.3	24.36	24.35	1.8	2,098	0.09%
2023/09/04	19	24.18	3	24.30	24.15	16	2,123	0.75%
2023/09/01	1.1	24.26	8	24.37	24.35	-6.9	2,168	-0.32%
2023/08/31	11	24.11	5	24.19	24.20	6	2,237	0.27%
2023/08/30	23	24.24	14	24.33	24.20	9	2,282	0.39%
2023/08/29	12	24.40	34	24.35	24.45	-22	2,334	-0.94%
2023/08/28	37	24.48	39.1	24.59	24.50	-2	2,417	-0.08%
2023/08/25	60.4	23.85	42.5	23.97	23.90	17.9	2,501	0.72%
2023/08/24	20.3	23.62	7	23.75	23.50	13.3	2,505	0.53%
2023/08/23	15	23.75	12	23.75	23.75	3	2,527	0.12%
2023/08/22	23.1	23.76	56	23.74	23.65	-32.9	2,603	-1.26%
2023/08/21	140.6	24.02	43	24.01	23.85	97.6	2,598	3.76%	大買/
2023/08/18	26.1	24.61	8	24.72	24.65	18.1	2,566	0.70%
2023/08/17	3	25.03	11.1	25.08	24.95	-8.1	2,570	-0.32%
2023/08/16	42	24.76	88	24.64	24.65	-46	2,577	-1.78%
2023/08/15	22	25.18	46.1	25.20	25.15	-24.1	2,571	-0.94%
2023/08/14	49.2	25.46	49.4	25.21	25.25	-0.2	2,582	-0.01%
2023/08/11	90	26.13	28	26.25	26.10	62	2,585	2.40%
2023/08/10	66	26.02	41.5	25.98	25.95	24.5	2,611	0.94%
2023/08/09	7	26.15	1	26.35	26.20	6	2,655	0.23%
2023/08/08	10	26.57	12	26.65	26.35	-2	2,749	-0.07%
2023/08/07	37	26.54	21.2	26.53	26.55	15.8	2,783	0.57%
2023/08/04	6	26.53	29	26.53	26.55	-23	2,870	-0.80%
2023/08/02	40.5	26.40	66.3	26.37	26.40	-25.8	3,082	-0.84%
2023/08/01	73.3	26.45	85	26.45	26.50	-11.7	3,502	-0.33%
2023/07/31	77	26.32	124	26.22	26.15	-47	3,495	-1.34%	大賣/
2023/07/28	3	26.50	64	26.55	26.55	-61	3,494	-1.75%
2023/07/27	74.6	26.38	76.5	26.46	26.40	-1.9	3,506	-0.05%
2023/07/26	67.2	26.36	21	26.35	26.30	46.2	3,503	1.32%
2023/07/25	136	26.71	91.1	26.68	26.60	44.9	3,486	1.29%	大買/
2023/07/24	107	26.86	131.1	26.72	26.80	-24	3,444	-0.70%	大買/大賣/
2023/07/21	20.3	25.09	13	25.10	25.05	7.3	3,319	0.22%
2023/07/20	60	24.97	37.3	25.04	25.00	22.8	3,309	0.69%
2023/07/19	30.2	24.72	60.2	24.76	24.50	-30	3,293	-0.91%
2023/07/18	100.3	24.54	28.5	24.59	24.30	71.9	3,285	2.19%
2023/07/17	32.1	24.67	8.1	24.64	24.80	23.9	3,294	0.73%
2023/07/14	41.3	24.55	25.2	24.61	24.60	16.1	3,285	0.49%
2023/07/13	204.9	24.82	29	24.86	24.55	175.9	3,266	5.38%	大買/鉅額交易
2023/07/12	75.7	25.80	5	25.75	25.60	70.7	3,196	2.21%
2023/07/11	48.1	25.94	2	25.85	25.85	46.1	3,202	1.44%
2023/07/10	26.2	25.99	38.3	26.11	26.00	-12.1	3,264	-0.37%
2023/07/07	94.5	25.86	25	25.79	25.65	69.5	3,270	2.13%
2023/07/06	88.2	26.74	17	26.74	26.65	71.2	3,203	2.22%
2023/07/05	38.6	27.42	37	27.46	27.30	1.6	3,196	0.05%
2023/07/04	37.8	27.62	26	27.77	27.60	11.8	3,261	0.36%
2023/07/03	8.3	28.11	18	28.14	28.10	-9.7	3,397	-0.28%
2023/06/30	45.4	28.10	11	28.13	28.10	34.4	3,387	1.02%
2023/06/29	43.1	28.31	50	28.30	28.25	-6.9	3,381	-0.20%
2023/06/28	35.3	28.42	12	28.46	28.35	23.3	3,368	0.69%
2023/06/27	66.5	28.36	57.3	28.52	28.40	9.2	3,362	0.27%
2023/06/26	76	28.34	18.7	28.29	28.40	57.3	3,343	1.71%
2023/06/21	48	28.79	71.1	28.96	29.00	-23.1	3,298	-0.70%
2023/06/20	78.5	28.36	127.1	28.39	28.50	-48.5	3,266	-1.49%	大賣/
2023/06/19	470.8	28.24	317.7	28.45	28.55	153.1	3,248	4.71%	大買/大賣/鉅額交易
2023/06/16	22.1	30.62	305	30.68	30.70	-282.9	3,082	-9.18%	大賣/鉅額交易
2023/06/15	45.2	30.22	31.5	30.39	30.40	13.7	3,048	0.45%
2023/06/14	20	30.20	152.6	30.28	30.30	-132.6	3,032	-4.37%	大賣/鉅額交易
2023/06/13	50.1	29.99	48.4	29.99	30.00	1.7	3,043	0.06%
2023/06/12	72.3	30.15	12.8	30.12	30.10	59.5	3,008	1.98%
2023/06/09	17.5	30.25	20.3	30.37	30.40	-2.8	2,984	-0.09%
2023/06/08	21.5	30.39	25.4	30.41	30.40	-3.9	3,012	-0.13%
2023/06/07	57.1	30.16	13	30.25	30.35	44.1	3,022	1.46%
2023/06/06	84.2	30.18	19	30.47	30.10	65.2	2,991	2.18%
2023/06/05	112.4	30.46	59	30.42	30.40	53.4	2,935	1.82%	大買/
2023/06/02	30.8	30.69	26.1	30.71	30.65	4.7	2,910	0.16%
2023/06/01	102	31.13	60	31.10	30.95	42	2,881	1.46%	大買/
2023/05/31	101.1	31.90	84	32.05	31.85	17.1	2,816	0.61%	大買/
2023/05/30	81	31.77	51	31.70	31.85	30	2,730	1.10%
2023/05/29	27	31.89	33	31.82	31.85	-6	2,741	-0.22%
2023/05/26	124.1	31.72	244.1	31.79	31.90	-120	2,737	-4.38%	大買/大賣/鉅額交易
2023/05/25	17	30.77	39.4	30.91	30.75	-22.4	2,693	-0.83%
2023/05/24	24	30.73	71.1	30.75	30.75	-47.1	2,705	-1.74%
2023/05/23	8	30.68	10.1	30.77	30.70	-2.1	2,712	-0.08%
2023/05/22	35	30.60	13	30.64	30.55	22	2,758	0.80%
2023/05/19	5.1	30.62	13	30.67	30.80	-7.9	2,842	-0.28%
2023/05/18	66	30.79	12	30.80	30.70	54	2,847	1.90%
2023/05/17	241	30.97	35	31.00	31.00	206	2,855	7.21%	大買/鉅額交易
2023/05/16	161.1	31.33	46.1	31.38	31.10	115	2,847	4.04%	大買/鉅額交易
2023/05/15	93	31.17	93.4	31.36	31.55	-0.4	2,836	-0.01%
2023/05/12	108.4	32.02	53	31.94	30.60	55.4	2,805	1.98%	大買/
2023/05/11	108.4	32.02	53	31.94	31.90	55.4	2,720	2.04%	大買/
2023/05/10	143.2	32.29	148.7	32.40	32.50	-5.5	2,691	-0.20%	大買/大賣/
2023/05/09	189.2	32.30	265	32.30	31.95	-75.8	2,622	-2.89%	大買/大賣/
2023/05/08	502.3	32.36	802.7	32.05	32.75	-300.4	2,411	-12.46%	大買/大賣/鉅額交易
2023/05/05	12	29.80	2	29.83	29.80	10	2,016	0.50%
2023/05/04	39	30.07	23	30.16	30.05	16	2,034	0.79%
2023/05/03	24.3	30.28	26.3	30.09	30.10	-2	2,037	-0.10%
2023/05/02	3	29.62	96.1	29.71	29.75	-93.1	2,056	-4.53%
2023/04/28	4	29.28	9.1	29.34	29.35	-5.1	2,087	-0.25%
2023/04/27	8	29.24	1	29.20	29.20	7	2,104	0.33%
2023/04/26	11	29.11	39	29.00	29.20	-28	2,131	-1.31%
2023/04/25	16	29.35	19	29.41	29.20	-3	2,147	-0.14%
2023/04/24	8.2	29.51	7	29.45	29.45	1.2	2,178	0.05%
2023/04/21	11	29.10	13	29.13	29.40	-2	2,183	-0.09%
2023/04/20	103.1	29.67	24	29.65	29.25	79.1	2,196	3.60%	大買/
2023/04/19	35	30.01	15	30.03	30.00	20	2,192	0.91%
2023/04/18	3	30.15	2	30.20	30.10	1	2,192	0.05%
2023/04/17	14	30.22	37	30.20	30.20	-23	2,206	-1.04%
2023/04/14	33	30.08	28	30.15	30.25	5	2,219	0.23%
2023/04/13	127	30.12	97.5	30.18	30.30	29.5	2,257	1.31%	大買/
2023/04/12	62.1	30.47	35	30.55	30.50	27.1	2,194	1.23%
2023/04/11	30.1	30.69	36	30.71	30.70	-5.9	2,186	-0.27%
2023/04/10	61.5	30.61	35	30.67	30.70	26.5	2,221	1.19%
2023/04/07	200	30.43	87.9	30.47	30.50	112.1	2,213	5.07%	大買/鉅額交易
2023/04/06	110.3	30.21	109.9	30.13	30.65	0.5	2,152	0.02%	大買/大賣/
2023/03/31	12.3	28.78	13	28.80	28.90	-0.7	2,040	-0.03%
2023/03/30	47.1	28.88	7	28.98	28.80	40.1	2,087	1.92%
2023/03/29	42	28.97	12	29.20	29.00	30	2,179	1.38%
2023/03/28	12.1	29.09	11	29.12	29.10	1.1	2,285	0.05%
2023/03/27	25	29.27	11	29.20	29.20	14	2,398	0.58%
2023/03/24	13	29.14	21	29.22	29.30	-8	2,450	-0.33%
2023/03/23	8	29.23	16.1	29.26	29.25	-8.1	2,503	-0.32%
2023/03/22	20	28.59	19	28.78	28.95	1	2,545	0.04%
2023/03/21	46	29.08	11.3	28.95	29.10	34.8	2,576	1.35%
2023/03/20	11	28.53	30.1	28.55	28.55	-19.1	2,647	-0.72%
2023/03/17	4.1	28.15	6	28.28	28.40	-1.9	2,845	-0.07%
2023/03/16	60.4	28.12	90	28.16	28.10	-29.6	3,046	-0.97%
2023/03/15	12.2	28.84	5	28.90	28.75	7.2	3,105	0.23%
2023/03/14	13.4	28.82	25	28.93	28.95	-11.6	3,375	-0.34%
2023/03/13	38.7	29.02	58.1	29.07	28.95	-19.4	3,477	-0.56%
2023/03/10	53.5	29.89	118.4	29.82	29.85	-64.9	3,501	-1.85%	大賣/
2023/03/09	61	30.16	1.3	30.18	30.15	59.7	3,537	1.69%
2023/03/08	12	30.28	5.5	30.30	30.35	6.5	3,633	0.18%
2023/03/07	153.1	30.35	13.3	30.34	30.30	139.8	3,677	3.80%	大買/鉅額交易
2023/03/06	15.1	30.55	6	30.44	30.50	9.1	3,717	0.25%
2023/03/03	10	30.27	3	30.32	30.20	7	3,752	0.19%
2023/03/02	32	29.98	38	30.08	30.10	-6	3,771	-0.16%
2023/03/01	14.4	30.21	5	30.34	30.05	9.4	3,802	0.25%
2023/02/24	10.4	30.25	10.1	30.22	30.10	0.3	3,795	0.01%
2023/02/23	22	30.62	14	30.62	30.60	8	3,778	0.21%
2023/02/22	34.3	30.44	14	30.40	30.45	20.3	3,760	0.54%
2023/02/21	1.2	30.24	3.1	30.30	30.30	-1.9	3,744	-0.05%
2023/02/20	43.4	30.23	19	30.28	30.25	24.4	3,755	0.65%
2023/02/17	188	30.61	35.3	30.66	30.70	152.7	3,746	4.07%	大買/鉅額交易
2023/02/16	34	29.90	0	0.00	29.85	34	3,679	0.92%
2023/02/15	39.4	30.04	3.3	30.15	29.85	36.1	3,736	0.97%
2023/02/14	59.5	29.92	53	29.98	29.95	6.5	3,762	0.17%
2023/02/13	14.6	30.00	10	30.11	30.25	4.6	3,763	0.12%
2023/02/10	51	30.09	8	30.06	30.00	43	3,756	1.15%
2023/02/09	10.1	30.12	23	30.38	30.45	-12.9	3,736	-0.35%
2023/02/08	42.2	30.31	28	30.27	30.20	14.2	3,730	0.38%
2023/02/07	37.3	30.70	72.3	30.67	30.60	-35	3,716	-0.94%
2023/02/06	33	30.96	14	30.98	30.85	19	3,702	0.51%
2023/02/03	85	31.01	28	31.07	30.95	57	3,704	1.54%
2023/02/02	57.1	30.92	21	30.90	30.85	36.1	3,703	0.97%
2023/02/01	39.1	31.07	27	31.14	31.15	12.1	3,769	0.32%
2023/01/31	34	30.91	13	30.98	31.15	21	3,837	0.55%
2023/01/30	83.3	30.97	74.1	30.76	30.70	9.2	3,828	0.24%
2023/01/17	46.2	31.25	109.1	31.40	31.35	-62.9	3,812	-1.65%	大賣/
2023/01/16	36.3	31.88	32.8	31.73	31.70	3.4	3,822	0.09%
2023/01/13	44.1	32.60	20	32.74	32.45	24.1	3,815	0.63%
2023/01/12	26	32.85	40.3	32.79	32.70	-14.3	3,836	-0.37%
2023/01/11	29.1	32.38	14	32.47	32.30	15.1	3,797	0.40%
2023/01/10	25.2	32.52	30	32.58	32.40	-4.8	3,796	-0.13%
2023/01/09	42	32.04	36	32.21	32.40	6	3,767	0.16%
2023/01/06	21	32.33	5	32.43	32.40	16	3,737	0.43%
2023/01/05	29.3	32.66	39	32.48	32.35	-9.7	3,737	-0.26%
2023/01/04	26	32.74	21	32.59	32.60	5	3,717	0.14%
2023/01/03	47	32.43	65	32.42	32.85	-18	3,691	-0.49%
2022/12/30	98	32.54	3	32.27	32.55	95	3,630	2.62%
2022/12/29	11.1	32.30	16	32.18	32.15	-5	3,603	-0.14%
2022/12/28	26.1	32.64	41	32.60	32.55	-14.9	3,570	-0.42%
2022/12/27	41.1	31.88	38	31.97	32.25	3.1	3,504	0.09%
2022/12/26	45.3	32.25	65	32.43	32.10	-19.7	3,464	-0.57%
2022/12/23	84	32.42	67	32.46	32.60	17	3,439	0.49%
2022/12/22	120.5	32.39	60	32.52	32.20	60.5	3,389	1.78%	大買/
2022/12/21	221.2	32.69	208	32.58	32.80	13.2	3,331	0.40%	大買/大賣/
2022/12/20	163.3	33.46	168	33.54	33.45	-4.7	3,225	-0.15%	大買/大賣/
2022/12/19	188.2	34.96	73	34.70	34.00	115.2	3,111	3.70%	大買/鉅額交易
2022/12/16	72	37.18	22.1	36.93	36.50	50	2,988	1.67%
2022/12/15	34	38.86	15.1	39.25	38.20	19	2,928	0.65%
2022/12/14	13	38.82	5	38.79	38.90	8	2,865	0.28%
2022/12/13	60	38.79	118	38.76	38.55	-58	2,800	-2.07%	大賣/
2022/12/12	103	38.84	111	39.00	39.00	-8	2,751	-0.29%	大買/大賣/
2022/12/09	282.2	39.58	263	39.53	39.25	19.2	2,651	0.72%	大買/大賣/
2022/12/08	386	39.99	540.1	40.09	40.15	-154.1	2,440	-6.31%	大買/大賣/鉅額交易
2022/12/07	295	38.30	127	38.51	38.40	168	2,227	7.54%	大買/大賣/鉅額交易
2022/12/06	759.2	39.19	543.3	39.25	39.15	215.9	2,126	10.16%	大買/大賣/鉅額交易
2022/12/05	116.2	42.94	186.8	42.63	41.55	-70.6	1,852	-3.81%	大買/大賣/
2022/12/02	91	45.82	91.1	46.09	46.15	-0.1	1,750	0.00%
2022/12/01	42	45.55	88.3	45.88	45.15	-46.3	1,687	-2.74%
2022/11/30	111.3	46.10	167.3	44.75	47.00	-56.1	1,613	-3.48%	大買/大賣/
2022/11/29	240.1	44.55	207.1	44.27	44.95	33	1,501	2.20%	大買/大賣/
2022/11/28	122.1	43.11	127	43.15	43.40	-5	1,444	-0.34%	大買/大賣/
2022/11/25	132	42.68	77.1	42.13	42.60	54.9	1,385	3.96%	大買/
2022/11/24	122	40.13	62.1	40.17	40.80	59.9	1,317	4.55%	大買/
2022/11/23	61	39.12	92	39.13	39.25	-31	1,274	-2.43%
2022/11/22	31.1	38.14	18	37.87	37.95	13.1	1,222	1.07%
2022/11/21	11	37.08	9	36.93	37.60	2	1,203	0.17%
2022/11/18	72	36.93	4	37.15	36.45	68	1,194	5.69%
2022/11/17	2	37.23	4	37.24	37.10	-2	1,174	-0.17%
2022/11/16	26.1	37.98	11.7	37.63	37.00	14.4	1,185	1.21%
2022/11/15	82.1	38.86	8.3	39.29	38.90	73.8	1,190	6.20%
2022/11/14	20.9	40.89	140	41.05	39.80	-119.1	1,140	-10.45%	大賣/鉅額交易
2022/11/11	134.2	42.31	133.3	44.11	42.00	0.9	1,105	0.08%	大買/大賣/
2022/11/10	19.9	43.83	22.1	44.00	44.20	-2.2	1,034	-0.21%
2022/11/09	54.3	41.98	16	42.09	42.30	38.3	981	3.90%
2022/11/08	10	40.75	14	40.46	40.95	-4	969	-0.41%
2022/11/07	18	39.33	5.1	39.42	39.65	12.9	964	1.34%
2022/11/04	5	39.65	2.1	39.65	39.65	3	973	0.30%
2022/11/03	52	38.80	11	38.65	39.70	41	958	4.28%
2022/11/02	9	38.04	3.1	38.23	38.40	5.9	958	0.62%
2022/11/01	10	38.87	2	38.65	38.65	8	959	0.83%
2022/10/31	40	39.42	42	39.12	38.95	-2	946	-0.21%
2022/10/28	86.2	41.54	79.5	41.88	40.05	6.7	917	0.74%
2022/10/27	132.8	44.37	128.3	43.46	44.50	4.6	854	0.54%	大買/大賣/
2022/10/26	12.4	40.61	15.1	40.88	42.65	-2.7	783	-0.35%
2022/10/25	1.6	39.88	7	40.06	40.15	-5.4	745	-0.72%
2022/10/24	11.5	38.46	16	38.44	39.45	-4.5	718	-0.63%
2022/10/21	16.4	37.13	12.1	37.21	37.45	4.3	683	0.63%
2022/10/20	5.5	36.04	4	36.31	36.25	1.5	670	0.23%
2022/10/19	0.5	36.40	2	36.95	36.45	-1.5	625	-0.24%
2022/10/18	5	36.68	5	37.10	36.75	0	621	0.00%
2022/10/17	0	35.50	0	0.00	35.75	0	615	0.00%
2022/10/14	1	35.60	2	35.85	35.90	-1	629	-0.16%
2022/10/13	0	34.93	2	35.55	35.60	-2	649	-0.31%
2022/10/11	0	35.53	1	34.30	34.45	-1	700	-0.14%
2022/10/07	0	34.95	0	0.00	34.85	0	707	0.00%
2022/10/06	0	34.95	0	0.00	34.90	0	720	0.00%
2022/10/03	0	34.35	6.1	34.41	34.20	-6	790	-0.77%
2022/09/30	3	35.20	2	35.45	35.55	1	816	0.12%
2022/09/29	0.1	35.25	1	34.60	35.45	-1	902	-0.11%
2022/09/28	0	0.00	1	34.15	34.20	-1	968	-0.10%
2022/09/27	0	0.00	1	33.10	33.45	-1	1,164	-0.09%
2022/09/26	3	33.88	6	33.88	33.40	-3	1,173	-0.26%
2022/09/23	4	34.83	4	34.70	34.55	0	1,172	0.00%
2022/09/22	5	35.00	2	34.70	34.60	3	1,176	0.26%
2022/09/21	6	34.33	0	0.00	34.90	6	1,173	0.51%
2022/09/20	0	0.00	0	34.80	34.55	0	1,179	0.00%
2022/09/19	0	0.00	1	34.30	35.10	-1	1,186	-0.08%
2022/09/16	0	34.80	0	0.00	35.00	0	1,187	0.00%
2022/09/15	3.1	35.68	3	35.95	35.80	0	1,189	0.00%
2022/09/14	0	0.00	2	35.80	35.90	-2	1,196	-0.17%
2022/09/13	8	36.16	8	36.35	35.45	0	1,203	0.00%
2022/09/12	4	36.04	3	35.68	36.05	1	1,216	0.08%
2022/09/08	5	35.70	6.3	34.89	35.70	-1.3	1,212	-0.11%
2022/09/07	1.1	34.78	3	34.78	34.95	-1.9	1,204	-0.16%
2022/09/06	0.7	34.57	0.2	34.40	34.55	0.5	1,196	0.04%
2022/09/05	1.1	34.45	3	34.10	34.55	-1.9	1,195	-0.16%
2022/09/02	1	33.05	0.1	33.30	33.30	1	1,194	0.08%
2022/09/01	0.5	33.89	1	34.77	33.85	-0.5	1,193	-0.05%
2022/08/31	1.1	34.48	1	34.60	34.50	0.1	1,188	0.01%
2022/08/30	0.1	34.35	0	34.41	34.90	0.1	1,193	0.01%
2022/08/29	0.4	34.33	0.3	34.78	34.60	0.1	1,191	0.01%
2022/08/26	1.4	35.26	0.4	35.40	35.30	1	1,186	0.08%
2022/08/25	0	0.00	0.2	34.68	35.00	-0.2	1,177	-0.02%
2022/08/24	1.4	34.07	1.1	34.39	33.85	0.3	1,175	0.03%
2022/08/23	3.6	34.60	4.1	34.54	34.20	-0.5	1,181	-0.04%
2022/08/22	3	34.20	54.2	34.32	34.85	-51.2	1,174	-4.36%
2022/08/19	30.1	32.20	1	33.00	32.90	29.1	1,146	2.54%
2022/08/18	0.1	32.35	0	0.00	32.35	0.1	1,151	0.01%
2022/08/17	6.1	33.20	7	33.39	32.70	-0.9	1,154	-0.08%
2022/08/16	0.1	33.06	3	33.10	33.05	-2.9	1,158	-0.25%
2022/08/15	0.1	32.69	7.4	33.05	33.45	-7.2	1,158	-0.63%
2022/08/12	2	32.45	4	32.70	32.70	-2	1,149	-0.17%
2022/08/11	0.2	31.90	4	31.85	32.00	-3.8	1,141	-0.33%
2022/08/10	0.1	31.25	0	0.00	31.45	0.1	1,130	0.00%
2022/08/09	5	31.36	1	31.50	31.35	4	1,130	0.35%
2022/08/08	2	30.85	1	30.10	30.65	1	1,121	0.09%
2022/08/05	5.1	30.75	0	0.00	30.50	5.1	1,116	0.46%
2022/08/04	2.1	30.38	3.1	30.55	30.50	-1	1,131	-0.08%
2022/08/03	12	30.94	6.6	30.84	31.05	5.4	1,135	0.48%
2022/08/02	10.7	32.35	32	32.55	32.00	-21.3	1,115	-1.91%
2022/08/01	9.4	33.74	0	0.00	33.55	9.4	1,115	0.85%
2022/07/29	5.7	34.61	1	34.60	34.55	4.7	1,176	0.40%
2022/07/28	8.6	35.01	15	34.97	34.80	-6.4	1,182	-0.54%
2022/07/27	14.6	35.21	23.1	35.47	35.20	-8.5	1,195	-0.71%
2022/07/26	2.6	34.14	13	34.21	34.50	-10.5	1,197	-0.87%
2022/07/25	8	33.60	3	34.10	34.00	5	1,280	0.39%
2022/07/22	11.1	33.86	7	34.03	34.00	4	1,442	0.28%
2022/07/21	8	34.30	9	34.40	34.20	-1	1,452	-0.07%
2022/07/20	9	36.53	15	36.23	35.70	-6	1,462	-0.41%
2022/07/19	2	36.43	4	36.20	35.70	-2	1,467	-0.14%
2022/07/18	12	35.62	14.1	35.57	36.20	-2.1	1,462	-0.14%
2022/07/15	5	35.32	6	35.55	35.00	-1	1,484	-0.07%
2022/07/14	5	35.57	6	35.43	35.25	-1	1,665	-0.06%
2022/07/13	5	35.72	6	35.79	35.65	-1	1,708	-0.06%
2022/07/12	20	34.85	6	35.33	35.25	14	2,044	0.68%
2022/07/11	1	35.40	12	35.65	35.65	-11	2,197	-0.50%
2022/07/08	11	35.29	12	35.25	35.20	-1	2,191	-0.05%
2022/07/07	57	35.06	47	35.28	35.45	10	2,170	0.46%
2022/07/06	21	33.63	118.1	33.83	34.55	-97.1	2,091	-4.64%	大賣/
2022/07/05	44	32.70	151.3	33.63	34.20	-107.3	2,024	-5.30%	大賣/鉅額交易
2022/07/04	0	31.00	20	31.05	31.10	-20	1,822	-1.10%
2022/07/01	0	30.27	4	30.13	30.05	-4	1,812	-0.22%
2022/06/29	0	0.00	1	30.85	30.60	-1	1,809	-0.06%
2022/06/28	0	0.00	8	31.25	31.20	-8	1,816	-0.44%
2022/06/27	5	30.90	44	31.09	31.05	-39	1,808	-2.16%
2022/06/24	7	30.27	0	0.00	30.55	7	1,800	0.39%
2022/06/23	0	28.95	0	0.00	29.50	0	1,796	0.00%
2022/06/22	0	30.55	1	30.00	29.55	-1	1,789	-0.06%
2022/06/21	1	30.70	9	31.11	30.65	-8	1,778	-0.45%
2022/06/20	1	30.30	1	30.45	30.30	0	1,767	0.00%
2022/06/16	0	30.90	2	31.03	31.00	-2	1,743	-0.11%
2022/06/15	1	30.95	1	30.80	31.00	0	1,737	0.00%
2022/06/14	0	30.10	0	0.00	30.15	0	1,741	0.00%
2022/06/13	0	30.20	0	0.00	30.20	0	1,744	0.00%
2022/06/10	0	30.60	0	0.00	30.55	0	1,745	0.00%
2022/06/09	0	30.58	0	0.00	30.55	0	1,750	0.00%
2022/06/08	1	30.50	4	30.59	30.40	-3	1,749	-0.17%
2022/06/02	0	0.00	2.1	31.20	31.05	-2.1	1,746	-0.12%
2022/06/01	1.1	31.30	5	31.24	31.25	-3.9	1,747	-0.22%
2022/05/31	2	31.95	7	31.95	31.60	-5	1,742	-0.29%
2022/05/30	7	32.03	24	32.05	32.10	-17	1,733	-0.98%
2022/05/27	2	31.45	1	31.50	31.40	1	1,715	0.06%
2022/05/26	2	31.23	9	31.25	31.25	-7	1,711	-0.41%
2022/05/25	0	0.00	22	30.95	30.90	-22	1,702	-1.29%
2022/05/24	0.2	30.62	2	30.80	30.60	-1.8	1,701	-0.11%
2022/05/23	2	30.90	0	0.00	31.00	2	1,694	0.12%
2022/05/20	0.1	30.65	1	30.64	30.70	-0.9	1,695	-0.06%
2022/05/19	0	0.00	1	30.05	30.60	-1	1,702	-0.06%
2022/05/18	0.2	30.71	1	31.00	31.05	-0.8	1,707	-0.05%
2022/05/17	4.1	30.50	13	30.65	30.60	-8.9	1,714	-0.52%
2022/05/16	0.4	30.33	1	30.00	30.35	-0.6	1,722	-0.03%
2022/05/13	0	0.00	2.1	29.60	29.75	-2.1	1,722	-0.12%
2022/05/12	7	29.04	9	29.15	28.95	-2	1,727	-0.12%
2022/05/11	1	30.40	2	30.30	30.00	-1	1,709	-0.06%
2022/05/10	0	30.60	3	30.07	31.20	-3	1,695	-0.18%
2022/05/09	2	30.15	9.3	30.45	30.60	-7.3	1,682	-0.43%
2022/05/06	19	31.80	18	31.89	31.10	1	1,666	0.06%
2022/05/05	0	0.00	1	30.90	31.10	-1	1,602	-0.06%
2022/05/04	0	0.00	21	31.12	30.90	-21	1,592	-1.32%
2022/05/03	4	31.35	2	31.40	31.35	2	1,577	0.13%
2022/04/29	59.1	31.44	67	31.42	31.50	-7.9	1,565	-0.51%
2022/04/28	69	31.34	63.1	32.01	32.45	5.9	1,482	0.40%
2022/04/27	5	29.43	5	29.46	29.50	0	1,316	0.00%
2022/04/26	4	29.97	3	30.10	29.55	1	1,297	0.08%
2022/04/25	3	30.58	23	30.77	30.00	-20	1,272	-1.57%
2022/04/22	8	31.01	113	31.65	31.00	-105	1,240	-8.47%	大賣/鉅額交易
2022/04/21	6	31.71	32	31.94	31.65	-26	1,206	-2.16%
2022/04/20	118	32.85	79.1	32.71	32.30	38.9	1,158	3.36%	大買/
2022/04/19	19	30.77	41.3	30.74	31.65	-22.3	970	-2.29%
2022/04/18	202	32.62	214.4	32.05	30.95	-12.4	916	-1.35%	大買/大賣/
2022/04/15	114.3	31.02	98.6	31.43	31.90	15.7	557	2.82%	大買/
2022/04/14	0	28.65	2.1	28.99	29.00	-2.1	382	-0.56%
2022/04/13	1	28.70	8.1	28.75	28.65	-7.1	364	-1.94%
2022/04/12	17	28.75	25.2	28.61	28.70	-8.2	356	-2.29%
2022/04/11	13	28.13	1	28.00	28.15	12	343	3.50%
2022/04/07	0	0.00	1.1	28.00	27.75	-1.1	342	-0.32%
2022/04/06	0.1	28.00	1	28.15	28.15	-0.9	343	-0.26%
2022/04/01	0	27.95	6	27.92	28.00	-6	348	-1.72%
2022/03/31	5	28.05	1	27.80	28.00	4	350	1.14%
2022/03/29	0	0.00	2	27.62	27.55	-2	343	-0.58%
2022/03/28	1	27.40	0	0.00	27.60	1	344	0.29%
2022/03/25	0	0.00	1	27.75	27.75	-1	344	-0.29%
2022/03/24	0.5	27.80	0	27.80	27.80	0.5	346	0.14%
2022/03/23	1	27.75	0	0.00	27.75	1	353	0.28%
2022/03/22	0.5	27.85	0.1	27.80	27.90	0.4	353	0.12%
2022/03/21	2	28.10	0	0.00	28.00	2	354	0.56%
2022/03/18	0	27.80	0.1	27.92	27.90	-0.1	354	-0.02%
2022/03/17	0.1	27.93	1	28.00	28.00	-0.9	356	-0.26%
2022/03/16	0	27.63	2	27.60	27.65	-2	349	-0.57%
2022/03/15	0	27.55	1	27.65	27.50	-1	344	-0.29%
2022/03/14	0	27.35	0.1	27.30	27.45	-0.1	340	-0.03%
2022/03/11	0.1	27.35	0.2	27.60	27.10	-0.1	336	-0.02%
2022/03/10	2	27.28	0.2	27.50	27.25	1.8	336	0.53%
2022/03/09	2.1	27.10	0	0.00	27.10	2.1	334	0.62%
2022/03/08	14	27.15	6	27.13	27.10	8	332	2.41%
2022/03/07	3.1	27.03	0.3	27.54	27.25	2.8	330	0.84%
2022/03/04	1	27.65	2	27.70	27.65	-1	326	-0.31%
2022/03/03	1	27.95	1	28.00	27.90	0	325	0.00%
2022/03/02	4	28.16	0	0.00	27.95	4	327	1.22%
2022/03/01	0	0.00	22	28.20	28.20	-22	326	-6.74%
2022/02/25	3	27.77	0	0.00	27.90	3	321	0.93%
2022/02/24	3	27.72	6	27.85	27.65	-3	323	-0.92%
2022/02/23	1	28.10	2.1	28.02	28.05	-1.1	322	-0.34%
2022/02/22	1	27.85	1.2	27.93	27.90	-0.2	322	-0.07%
2022/02/21	0	28.21	1.1	28.16	28.30	-1.1	320	-0.34%
2022/02/18	2.1	28.02	8.1	28.02	28.20	-6	311	-1.91%
2022/02/17	5	27.95	10	27.90	28.00	-5	302	-1.66%
2022/02/16	0	27.91	0.1	28.00	27.80	-0.1	290	-0.03%
2022/02/15	0	27.75	1	27.65	27.75	-1	280	-0.35%
2022/02/14	0	28.40	1	27.45	27.50	-1	270	-0.37%
2022/02/11	0	0.00	2.1	27.32	27.30	-2.1	259	-0.81%
2022/02/10	0	27.30	3.9	27.39	27.45	-3.8	260	-1.47%
2022/02/09	0.1	27.29	0	0.00	27.40	0.1	259	0.02%
2022/02/08	0	27.10	0	0.00	27.35	0	258	0.00%
2022/01/26	1	26.75	0	0.00	26.80	1	253	0.40%
2022/01/25	1	26.80	0	0.00	26.85	1	256	0.39%
2022/01/24	2	26.88	0	0.00	26.90	2	256	0.78%
2022/01/18	1	26.95	0	0.00	26.95	1	261	0.38%
2022/01/17	1	27.00	0	0.00	27.00	1	262	0.38%
2022/01/14	2	27.10	30	27.05	27.10	-28	262	-10.68%
2022/01/13	0	27.20	0	0.00	27.20	0	277	0.00%
2022/01/12	0	27.20	2	27.10	27.35	-2	279	-0.71%
2022/01/11	0	27.20	1	27.15	27.20	-1	278	-0.36%
2022/01/10	0.5	27.15	0	0.00	27.20	0.5	284	0.18%
2022/01/07	0	27.20	1	27.15	27.20	-1	286	-0.35%
2022/01/06	0	27.15	0	0.00	27.15	0	284	0.00%
2022/01/05	3.5	27.14	0.6	27.00	27.15	3	286	1.03%
2022/01/04	4	26.91	0	0.00	27.00	4	287	1.39%
2022/01/03	2	27.18	0	0.00	27.05	2	285	0.70%
2021/12/30	0	27.22	0	0.00	27.30	0	286	0.01%
2021/12/29	1	27.20	5	27.15	27.30	-4	282	-1.41%
2021/12/28	1	27.30	0	0.00	27.30	1	284	0.35%
2021/12/27	0	27.20	3	27.28	27.35	-3	280	-1.08%
2021/12/24	3.2	27.24	0	0.00	27.20	3.2	282	1.13%
2021/12/23	7	27.00	0	27.30	27.00	7	280	2.50%
2021/12/22	0	27.05	0	0.00	27.00	0	289	0.00%
2021/12/20	0	27.33	4.2	27.27	27.10	-4.2	288	-1.45%
2021/12/17	4	27.35	2	27.30	27.35	2	289	0.69%
2021/12/16	3	27.15	0	0.00	27.10	3	287	1.04%
2021/12/15	0	0.00	1	27.05	27.10	-1	303	-0.33%
2021/12/14	0	0.00	1	27.20	27.15	-1	330	-0.30%
2021/12/13	0	0.00	2	27.20	27.25	-2	338	-0.59%
2021/12/10	0	27.10	1	27.05	27.15	-1	346	-0.28%
2021/12/09	2.3	27.09	0	0.00	27.10	2.3	349	0.66%
2021/12/08	0	28.00	0	0.00	27.00	0	356	0.00%
2021/12/07	1.1	26.86	0	27.00	26.95	1	359	0.29%
2021/12/06	0	26.92	0	0.00	27.00	0	361	0.00%
2021/12/03	2.1	26.88	0	26.90	26.90	2	372	0.55%
2021/12/01	0	26.98	2	26.85	27.00	-2	383	-0.52%
2021/11/30	4	26.78	0	0.00	26.75	4	393	1.02%
2021/11/29	2	26.75	0	0.00	26.75	2	396	0.50%
2021/11/26	0	0.00	4	27.10	26.95	-4	403	-0.99%
2021/11/25	0	27.35	0	0.00	27.25	0	405	0.00%
2021/11/24	0	0.00	2.1	27.31	27.40	-2.1	404	-0.51%
2021/11/23	2	27.30	0	0.00	27.40	2	407	0.49%
2021/11/22	0.1	27.35	0	0.00	27.40	0.1	408	0.02%
2021/11/19	1.1	27.44	5.2	27.36	27.45	-4.2	413	-1.01%
2021/11/18	0.7	27.15	2	27.13	27.25	-1.3	414	-0.30%
2021/11/17	1	27.00	0	0.00	27.00	1	415	0.24%
2021/11/16	0.1	27.20	0	0.00	27.15	0.1	415	0.02%
2021/11/15	3.1	27.22	5	27.22	27.15	-1.9	424	-0.45%
2021/11/12	1.5	27.35	0	27.31	27.25	1.5	433	0.35%
2021/11/11	0	27.45	0	0.00	27.20	0	441	0.00%
2021/11/10	1	27.40	0	0.00	27.35	1	453	0.22%
2021/11/08	10	27.25	0	0.00	27.55	10	463	2.16%
2021/11/05	1	27.30	0	0.00	27.20	1	467	0.21%
2021/11/04	0.5	27.01	1	27.30	27.25	-0.5	469	-0.12%
2021/11/03	2	27.00	0	0.00	27.05	2	475	0.42%
2021/11/02	2	26.98	3	26.95	26.95	-1	477	-0.21%
2021/11/01	29	27.05	8	27.09	27.05	21	476	4.41%
2021/10/29	5	27.46	9	27.27	27.30	-4	477	-0.84%
2021/10/28	0	27.96	0	0.00	27.75	0	473	0.00%
2021/10/27	1	27.75	0	0.00	27.65	1	477	0.21%
2021/10/26	3.1	27.99	5	27.95	27.90	-1.9	478	-0.39%
2021/10/25	12	28.05	1	28.10	28.05	11	478	2.30%
2021/10/22	2.1	28.60	0	0.00	28.40	2.1	484	0.42%
2021/10/21	10	28.53	29.5	28.64	28.70	-19.5	497	-3.91%
2021/10/20	7	27.96	2	27.95	27.85	5	484	1.03%
2021/10/19	2.1	28.16	1.2	28.17	28.20	0.9	489	0.19%
2021/10/18	0	0.00	14	28.25	28.30	-14	501	-2.79%
2021/10/15	5	27.62	13	27.65	27.60	-8	501	-1.60%
2021/10/14	0	0.00	2	27.45	27.55	-2	503	-0.40%
2021/10/13	11	27.44	1	27.40	27.45	10	506	1.98%
2021/10/12	2	27.05	1	27.20	27.35	1	509	0.20%
2021/10/08	3	27.12	2	27.15	27.10	1	509	0.20%
2021/10/07	3	27.00	0	0.00	27.10	3	527	0.57%
2021/10/06	0	0.00	0	26.60	26.50	0	537	0.00%
2021/10/05	6	26.36	6	26.52	26.50	0	551	0.00%
2021/10/04	6.1	26.59	4	26.45	26.45	2.1	562	0.38%
2021/10/01	5	26.80	5.5	26.77	26.70	-0.5	570	-0.09%
2021/09/30	2	26.95	1	27.05	27.00	1	574	0.17%
2021/09/29	7	26.94	1	26.85	26.85	6	582	1.03%
2021/09/28	3	27.32	2	27.30	27.30	1	587	0.17%
2021/09/27	1	27.45	0	0.00	27.45	1	607	0.16%
2021/09/24	8.1	27.30	2	27.35	27.30	6.1	640	0.95%
2021/09/23	2	27.30	0	0.00	27.30	2	659	0.30%
2021/09/22	5	27.42	0.1	27.75	27.35	4.9	677	0.72%
2021/09/17	0	29.30	3	29.33	29.45	-3	672	-0.44%
2021/09/16	12.2	29.14	1.6	29.24	29.10	10.6	653	1.62%
2021/09/15	0	0.00	0	29.15	29.00	0	653	0.00%
2021/09/14	4	29.25	0	0.00	29.20	4	660	0.61%
2021/09/10	0.5	29.05	2	29.00	29.00	-1.5	670	-0.23%
2021/09/08	3	28.77	0	0.00	28.65	3	685	0.44%
2021/09/07	2	29.00	0	29.05	29.05	2	685	0.29%
2021/09/06	4	29.04	1	29.00	29.00	3	691	0.43%
2021/09/03	3.1	29.22	2	29.23	29.25	1.1	694	0.15%
2021/09/02	6	29.13	12	29.10	28.95	-6	696	-0.86%
2021/09/01	11	28.90	11	29.06	29.00	0	702	0.00%
2021/08/31	1	28.75	2	28.80	29.05	-1	705	-0.14%
2021/08/30	0	28.50	2	28.43	28.40	-2	722	-0.28%
2021/08/27	1	28.50	0	0.00	28.50	1	738	0.14%
2021/08/26	1	28.60	0	0.00	28.50	1	767	0.13%
2021/08/25	3	28.43	4	28.50	28.55	-1	796	-0.13%
2021/08/24	1.2	27.91	7	27.91	27.80	-5.9	802	-0.73%
2021/08/23	2	27.10	2	26.80	27.30	0	820	0.00%
2021/08/20	2	26.60	12	26.67	26.65	-10	832	-1.20%
2021/08/19	20	26.87	12	27.30	26.75	8	845	0.95%
2021/08/18	13.1	26.93	6	26.86	27.25	7.1	853	0.83%
2021/08/17	6	27.17	4	27.25	27.10	2	883	0.23%
2021/08/16	51	28.05	4	27.98	27.60	47	909	5.17%
2021/08/13	4.1	28.53	3	28.40	28.35	1.1	924	0.12%
2021/08/12	2	28.70	2	28.78	28.75	0	970	0.00%
2021/08/11	1	28.85	2	28.80	28.75	-1	1,018	-0.10%
2021/08/10	7	28.91	1	28.95	28.90	6	1,092	0.55%
2021/08/09	0	29.05	0	0.00	29.00	0	1,259	0.00%
2021/08/06	0	0.00	1	29.20	29.10	-1	1,344	-0.07%
2021/08/05	0	0.00	1	29.30	29.30	-1	1,494	-0.07%
2021/08/04	4	29.43	0	0.00	29.40	4	1,610	0.25%
2021/08/03	1.1	29.44	2	29.30	29.40	-0.9	1,900	-0.05%
2021/08/02	0.1	29.24	2	29.20	29.40	-1.9	1,953	-0.10%
2021/07/30	6	29.22	11	29.13	29.05	-5	1,964	-0.25%
2021/07/29	7	29.22	1	29.40	29.35	6	1,980	0.30%
2021/07/28	4	29.20	15	29.11	29.10	-11	1,997	-0.55%
2021/07/27	1	29.60	9	29.55	29.50	-8	2,061	-0.39%
2021/07/26	0.1	29.34	7	29.52	29.40	-6.9	2,100	-0.33%
2021/07/23	1	29.35	40.2	29.42	29.45	-39.2	2,223	-1.76%
2021/07/22	0	0.00	5	29.19	29.20	-5	2,445	-0.20%
2021/07/21	0	0.00	1	28.75	28.80	-1	2,459	-0.04%
2021/07/20	4	29.10	1	28.95	28.90	3	2,501	0.12%
2021/07/19	1	28.80	2	28.90	29.15	-1	2,688	-0.04%
2021/07/16	2.1	29.06	1	29.05	29.00	1.1	2,797	0.04%
2021/07/15	0.1	29.10	2	28.85	28.95	-2	2,960	-0.07%
2021/07/14	38.2	28.68	4	28.68	28.70	34.2	3,017	1.13%
2021/07/13	17	28.98	6	28.98	28.95	11	3,083	0.36%
2021/07/12	16.3	29.09	3	29.13	29.10	13.3	3,092	0.43%
2021/07/09	10.2	29.33	11	29.25	29.25	-0.8	3,086	-0.03%
2021/07/08	11	29.44	7	29.53	29.40	4	3,094	0.13%
2021/07/07	0	0.00	1.1	29.16	29.20	-1.1	3,119	-0.03%
2021/07/06	2.3	29.18	15	29.21	29.20	-12.7	3,123	-0.41%
2021/07/05	4.1	29.31	3	29.20	29.30	1.1	3,122	0.04%
2021/07/02	7.1	29.37	0	29.55	29.30	7.1	3,121	0.23%
2021/07/01	26.1	29.73	14	29.73	29.80	12.1	3,116	0.39%
2021/06/30	7	29.45	12	29.48	29.50	-5	3,095	-0.16%
2021/06/29	2.1	28.98	10	29.16	29.05	-7.9	3,106	-0.25%
2021/06/28	15	29.02	11	29.15	29.10	4	3,114	0.13%
2021/06/25	1	29.10	14	29.10	29.05	-13	3,139	-0.41%
2021/06/24	0.1	29.10	11	29.20	29.25	-10.9	3,189	-0.34%
2021/06/23	7	28.94	11	29.22	29.15	-4	3,210	-0.12%
2021/06/22	2.2	28.95	2	28.93	28.90	0.2	3,216	0.01%
2021/06/21	5	28.97	2	29.05	28.95	3	3,243	0.09%
2021/06/18	3	28.97	0	0.00	29.05	3	3,241	0.09%
2021/06/17	7	29.04	2	29.15	29.05	5	3,243	0.15%
2021/06/16	1	29.30	7	29.21	29.10	-6	3,239	-0.19%
2021/06/15	12	29.08	5	29.02	29.10	7	3,233	0.22%
2021/06/11	2.2	29.01	1	29.00	29.00	1.2	3,236	0.04%
2021/06/10	2	29.00	5	28.97	29.15	-3	3,234	-0.09%
2021/06/09	3	29.03	1	29.05	29.00	2	3,249	0.06%
2021/06/08	7	29.14	24	29.41	29.20	-17	3,245	-0.52%
2021/06/07	48.1	29.04	107	29.09	29.15	-59	3,246	-1.82%	大賣/
2021/06/04	14	29.53	4	29.63	29.55	10	3,235	0.31%
2021/06/03	7	29.91	22	29.93	29.80	-15	3,248	-0.46%
2021/06/02	4	29.55	16	29.60	29.70	-12	3,223	-0.37%
2021/06/01	3	29.18	34	29.25	29.20	-31	3,197	-0.97%
2021/05/31	34	29.26	6	29.23	29.20	28	3,194	0.88%
2021/05/28	8	28.86	21	28.84	28.90	-13	3,191	-0.41%
2021/05/27	19.1	28.75	1	28.75	28.75	18.1	3,188	0.57%
2021/05/26	10	28.99	7	28.99	29.10	3	3,187	0.09%
2021/05/25	22.2	28.71	40	28.68	28.60	-17.8	3,180	-0.56%
2021/05/24	29	29.03	9.1	29.09	28.85	20	3,159	0.63%
2021/05/21	17	29.08	9	29.03	29.15	8	3,160	0.25%
2021/05/20	66	29.48	19	29.19	29.10	47	3,139	1.50%
2021/05/19	47.1	29.88	39	29.74	29.70	8.1	3,088	0.26%
2021/05/18	52	30.08	19	30.44	30.35	33	3,052	1.08%
2021/05/17	110	30.92	129	31.04	30.75	-19	2,991	-0.63%	大買/大賣/
2021/05/14	175	29.94	25	29.93	29.60	150	2,834	5.29%	大買/鉅額交易
2021/05/13	131	31.41	85	31.22	30.95	46	2,749	1.67%	大買/
2021/05/12	43	30.50	24	31.12	30.15	19	2,599	0.73%
2021/05/11	157.5	32.97	158.2	33.02	32.70	-0.6	2,487	-0.03%	大買/大賣/
2021/05/10	7.1	31.36	45	31.01	31.35	-37.9	2,196	-1.73%
2021/05/07	2	30.23	12	30.27	30.35	-10	2,155	-0.46%
2021/05/06	15	30.03	10	30.30	30.10	5	2,152	0.23%
2021/05/05	33.1	29.96	11	29.99	29.80	22.1	2,144	1.03%
2021/05/04	51.2	30.97	33.5	30.85	29.95	17.7	2,132	0.83%
2021/05/03	62	32.08	52	31.84	31.70	10	2,073	0.48%
2021/04/29	65.1	33.01	49	33.09	32.90	16.1	2,038	0.79%
2021/04/28	165.5	32.67	83.1	32.78	33.45	82.4	1,935	4.26%	大買/
2021/04/27	17.5	31.62	41	31.63	31.60	-23.5	1,760	-1.34%
2021/04/26	38	31.98	17	32.24	32.05	21	1,770	1.19%
2021/04/23	247.1	33.82	189	33.49	32.65	58.1	1,898	3.06%	大買/大賣/
2021/04/22	101	33.72	132	33.42	33.00	-31	1,770	-1.75%	大買/大賣/
2021/04/21	117	33.38	57.3	32.93	33.80	59.7	1,705	3.50%	大買/
2021/04/20	24	31.65	7	32.24	31.60	17	1,553	1.09%
2021/04/19	28	32.06	9.2	31.88	32.30	18.9	1,522	1.24%
2021/04/16	9	30.48	10	30.25	30.60	-1	1,467	-0.07%
2021/04/15	10.1	30.01	1	30.00	30.00	9.1	1,484	0.61%
2021/04/14	32	30.04	11.2	29.85	29.90	20.8	1,502	1.38%
2021/04/13	2.1	30.23	9.1	30.34	29.90	-7	1,528	-0.46%
2021/04/12	4	29.65	1	29.80	29.85	3	1,515	0.20%
2021/04/09	6.8	29.68	6	29.65	29.70	0.8	1,528	0.05%
2021/04/08	9	29.76	17.1	29.82	29.85	-8.1	1,572	-0.52%
2021/04/07	6	29.77	8.2	29.62	29.95	-2.2	1,601	-0.14%
2021/04/06	12	29.83	18.1	29.71	29.60	-6.1	1,646	-0.37%
2021/04/01	11	29.55	3.2	29.49	29.65	7.8	1,707	0.46%
2021/03/31	36.2	30.05	8	29.96	30.00	28.2	1,700	1.66%
2021/03/30	15.3	30.91	26	30.70	30.75	-10.7	1,709	-0.63%
2021/03/29	20.2	30.68	37	30.74	30.55	-16.8	1,714	-0.98%
2021/03/26	42	29.96	30	30.00	29.85	12	1,785	0.67%
2021/03/25	25	29.66	11.6	29.63	29.60	13.4	1,876	0.71%
2021/03/24	36	29.53	8	29.44	29.50	28	1,894	1.48%
2021/03/23	4	28.83	20.4	28.90	28.85	-16.4	1,873	-0.87%
2021/03/22	8	28.68	13	28.85	28.90	-5	1,939	-0.26%
2021/03/19	1	28.70	6	28.58	28.60	-5	1,957	-0.26%
2021/03/18	0	28.68	2	28.80	28.65	-2	1,988	-0.10%
2021/03/17	5	28.59	2	28.75	28.65	3	2,016	0.15%
2021/03/16	0	29.65	2	28.75	28.70	-2	2,026	-0.10%
2021/03/15	5	28.82	2.1	28.93	28.95	3	2,025	0.15%
2021/03/12	0.2	29.02	2	29.15	29.00	-1.8	2,004	-0.09%
2021/03/11	0	29.10	2	29.16	29.15	-2	2,007	-0.10%
2021/03/10	0.3	28.96	4	28.93	29.05	-3.7	2,007	-0.19%
2021/03/09	8.3	29.02	7.2	29.14	29.00	1.1	2,005	0.05%
2021/03/08	0	0.00	2	28.85	28.80	-2	1,987	-0.10%
2021/03/05	6	28.38	19	28.45	28.45	-13	1,994	-0.65%
2021/03/04	28	28.60	30	28.48	28.45	-2	2,013	-0.10%
2021/03/03	6.3	28.35	19	28.69	28.70	-12.8	2,016	-0.63%
2021/03/02	4	28.53	20	28.40	28.35	-16	2,003	-0.80%
2021/02/26	13	28.43	34	28.49	28.40	-21	2,000	-1.05%
2021/02/25	5	28.79	82	28.83	28.95	-77	1,992	-3.86%
2021/02/24	11	29.04	3	28.87	28.75	8	1,991	0.40%
2021/02/23	13	28.86	11	28.59	28.80	2	1,984	0.10%
2021/02/22	4	28.05	3.2	28.20	28.05	0.8	1,958	0.04%
2021/02/19	4.5	27.89	5.2	28.11	28.00	-0.7	1,967	-0.04%
2021/02/18	2	27.70	10.5	27.87	28.00	-8.5	1,978	-0.43%
2021/02/17	4.8	27.63	8	28.03	27.75	-3.2	1,996	-0.16%
2021/02/05	1.5	27.32	8	27.53	27.55	-6.5	1,989	-0.33%
2021/02/04	8.5	26.77	13.8	27.12	27.15	-5.3	2,004	-0.26%
2021/02/03	0	27.00	0.2	27.00	26.80	-0.2	2,010	-0.01%
2021/02/02	0	0.00	1	26.80	26.80	-1	2,019	-0.05%
2021/02/01	0	26.40	4	26.30	26.35	-4	2,018	-0.20%
2021/01/29	5.1	26.64	5.2	26.76	26.55	-0.2	2,018	-0.01%
2021/01/28	2	26.03	12	26.08	26.05	-10	2,003	-0.50%
2021/01/27	8.2	26.40	0	26.30	26.40	8.1	1,995	0.41%
2021/01/26	1	26.65	0	28.05	26.65	1	1,984	0.05%
2021/01/25	38	26.71	8.1	26.63	26.70	29.9	1,980	1.51%
2021/01/22	8	26.78	46	26.92	26.90	-38	1,968	-1.93%
2021/01/21	14	27.03	23.1	27.03	26.70	-9.1	1,951	-0.47%
2021/01/20	40	27.52	47.4	27.49	26.95	-7.4	1,925	-0.38%
2021/01/19	17	28.43	18.4	28.41	28.40	-1.4	1,870	-0.07%
2021/01/18	55.2	29.40	52.3	29.27	29.00	2.9	1,834	0.16%
2021/01/15	53.2	28.87	30	28.61	29.00	23.2	1,661	1.40%
2021/01/14	33	28.50	18.5	28.25	28.20	14.5	1,605	0.90%
2021/01/13	2	27.75	1.1	27.85	27.75	1	1,562	0.06%
2021/01/12	12	27.66	53.5	27.82	28.10	-41.5	1,547	-2.68%
2021/01/11	36.1	27.93	8	28.06	27.85	28.1	1,524	1.84%
2021/01/08	14.2	27.73	33	27.90	28.20	-18.8	1,499	-1.26%
2021/01/07	23	27.54	11	27.82	27.85	12	1,464	0.82%
2021/01/06	22	27.33	49.1	27.38	27.40	-27.1	1,438	-1.88%
2021/01/05	25	27.72	9	27.88	27.80	16	1,391	1.15%
2021/01/04	13	27.79	29	27.92	27.80	-16	1,371	-1.17%
2020/12/31	23	27.81	35	27.85	27.60	-12	1,355	-0.88%
2020/12/30	14	26.90	11.2	27.25	27.40	2.8	1,307	0.21%
2020/12/29	46	27.43	28.1	27.19	27.15	17.9	1,276	1.40%
2020/12/28	16	27.31	110	27.20	28.10	-94	1,223	-7.68%	大賣/
2020/12/25	63.1	26.86	51	26.90	26.65	12	1,158	1.04%
2020/12/24	62	26.75	34.5	26.81	26.65	27.5	1,136	2.42%
2020/12/23	85.1	27.04	116.5	27.25	27.10	-31.5	1,103	-2.85%	大賣/
2020/12/22	92	27.35	135	27.35	27.25	-43	1,078	-3.99%	大賣/
2020/12/21	74	26.47	132.5	26.64	26.55	-58.5	975	-6.00%	大賣/
2020/12/18	6	25.61	17	25.64	25.80	-11	862	-1.28%
2020/12/17	7	25.19	6	25.28	25.25	1	834	0.12%
2020/12/16	77	25.22	117	25.44	25.25	-40	821	-4.87%	大賣/
2020/12/15	19.3	24.59	15	24.61	24.80	4.3	753	0.57%
2020/12/14	31	24.60	33.1	24.57	24.70	-2.1	731	-0.28%
2020/12/11	23	24.03	56	24.16	23.95	-33	732	-4.50%
2020/12/10	17	23.86	17	23.87	23.95	0	704	0.00%
2020/12/09	10	23.54	1.3	23.56	23.55	8.7	684	1.27%
2020/12/08	2	23.50	11	23.55	23.55	-9	684	-1.31%
2020/12/07	22	23.60	1	23.55	23.65	21	686	3.06%
2020/12/04	0	0.00	3	23.70	23.70	-3	681	-0.44%
2020/12/03	5	23.55	5	23.55	23.55	0	680	0.00%
2020/12/02	0	0.00	9	23.54	23.50	-9	699	-1.29%
2020/12/01	4	23.48	4	23.45	23.45	0	707	0.00%
2020/11/30	11	23.60	16	23.79	23.55	-5	711	-0.70%
2020/11/27	12	23.63	37	23.62	23.65	-25	707	-3.53%
2020/11/26	10	23.40	7	23.37	23.45	3	708	0.42%
2020/11/25	9	23.38	12	23.38	23.40	-3	717	-0.42%
2020/11/24	7	23.40	12	23.35	23.40	-5	723	-0.69%
2020/11/23	1	23.35	14	23.31	23.35	-13	737	-1.76%
2020/11/20	15	23.18	15.4	23.20	23.15	-0.4	743	-0.06%
2020/11/19	10	23.30	9	23.31	23.30	1	751	0.13%
2020/11/18	1	23.35	43	23.38	23.35	-42	777	-5.40%
2020/11/17	4	23.30	2.6	23.31	23.30	1.4	912	0.15%
2020/11/16	36	23.29	177	23.21	23.15	-141	970	-14.53%	大賣/鉅額交易
2020/11/13	4	22.95	12	22.88	23.00	-8	1,035	-0.77%
2020/11/12	4	22.78	45	22.85	22.90	-41	1,041	-3.94%
2020/11/11	10	22.62	30	22.62	22.60	-20	1,055	-1.89%
2020/11/10	2	22.50	138	22.31	22.50	-136	1,130	-12.03%	大賣/鉅額交易
2020/11/09	2	22.15	2	22.20	22.10	0	1,131	0.00%
2020/11/06	2	22.00	0	0.00	22.00	2	1,144	0.17%
2020/11/05	2	21.95	1	22.00	22.05	1	1,167	0.09%
2020/11/04	16	22.00	10	22.00	22.10	6	1,193	0.50%
2020/11/03	0	0.00	13	21.91	21.95	-13	1,209	-1.08%
2020/11/02	4	21.75	3	21.80	21.70	1	1,240	0.08%
2020/10/30	2	21.75	2	21.80	21.70	0	1,266	0.00%
2020/10/29	0	22.00	0	0.00	21.85	0	1,277	0.00%
2020/10/28	12	22.00	0	0.00	21.90	12	1,291	0.93%
2020/10/26	7	21.93	0.3	21.93	21.95	6.7	1,331	0.50%
2020/10/23	0	0.00	1	21.95	21.90	-1	1,353	-0.07%
2020/10/22	5	22.05	0	0.00	21.75	5	1,388	0.36%
2020/10/21	0	0.00	1	22.10	22.10	-1	1,415	-0.07%
2020/10/20	1	22.00	4	22.06	22.05	-3	1,449	-0.21%
2020/10/19	0	0.00	10	22.10	22.20	-10	1,463	-0.68%
2020/10/16	11	22.00	10	21.95	21.95	1	1,476	0.07%
2020/10/15	0	0.00	8	22.16	22.10	-8	1,500	-0.53%
2020/10/14	5	22.15	4	22.15	22.20	1	1,530	0.07%
2020/10/13	20	22.15	0	0.00	22.15	20	1,580	1.27%
2020/10/08	6	22.33	10	22.36	22.30	-4	1,642	-0.24%
2020/10/07	0.7	22.10	2	22.00	22.10	-1.3	1,647	-0.08%
2020/10/06	61	22.16	6	21.99	22.15	55	1,688	3.26%
2020/10/05	35	21.43	0	0.00	21.45	35	1,700	2.06%
2020/09/30	4	21.15	0	0.00	21.05	4	1,726	0.23%
2020/09/29	12	21.27	0	0.00	21.30	12	1,728	0.69%
2020/09/28	11	21.35	12	21.40	21.30	-1	1,749	-0.06%
2020/09/25	16	21.00	13	21.20	21.25	3	1,783	0.17%
2020/09/24	62.5	21.50	46	21.61	21.20	16.5	1,778	0.93%
2020/09/23	3	22.10	2	22.10	22.05	1	1,796	0.06%
2020/09/22	10	22.25	8	22.22	22.25	2	1,796	0.11%
2020/09/21	3	22.45	1	22.40	22.40	2	1,795	0.11%
2020/09/18	19	22.42	3.8	22.49	22.35	15.2	1,807	0.84%
2020/09/17	24	22.44	1	22.55	22.40	23	1,815	1.27%
2020/09/16	39	22.58	36	22.60	22.50	3	1,828	0.16%
2020/09/15	13	22.39	0	0.00	22.40	13	1,805	0.72%
2020/09/14	3	22.42	0	0.00	22.40	3	1,837	0.16%
2020/09/11	13	22.49	5	22.48	22.40	8	1,851	0.43%
2020/09/10	9	22.50	1	22.60	22.55	8	1,867	0.43%
2020/09/09	2	22.50	0	0.00	22.50	2	1,872	0.11%
2020/09/08	18.1	22.50	3	22.53	22.60	15.1	1,894	0.80%
2020/09/07	30	22.25	17	22.61	22.50	13	1,964	0.66%
2020/09/04	24	22.17	0	0.00	22.15	24	1,968	1.22%
2020/09/03	15	22.45	21	22.41	22.35	-6	1,964	-0.31%
2020/09/02	33	22.55	18	22.55	22.45	15	1,973	0.76%
2020/09/01	33.4	22.87	1	23.00	22.75	32.4	1,991	1.63%
2020/08/31	5	23.00	3	22.90	22.95	2	2,002	0.10%
2020/08/28	19	22.93	1	22.95	23.00	18	2,014	0.89%
2020/08/27	58	23.18	32	23.14	23.00	26	2,016	1.29%
2020/08/26	15	23.27	16	23.30	23.30	-1	2,030	-0.05%
2020/08/25	15	23.24	9	23.24	23.25	6	2,054	0.29%
2020/08/24	27	23.26	21.1	23.36	23.25	5.9	2,119	0.28%
2020/08/21	271.6	24.06	95	24.03	23.60	176.6	2,100	8.41%	大買/鉅額交易
2020/08/20	270	23.18	323	23.31	23.50	-53	1,988	-2.66%	大買/大賣/
2020/08/19	61	23.48	33	23.42	23.60	28	1,934	1.45%
2020/08/18	35	23.05	25	22.95	23.00	10	1,866	0.54%
2020/08/17	21.3	22.99	12	23.04	23.10	9.3	1,869	0.50%
2020/08/14	163	22.72	43	22.86	22.85	120	1,838	6.53%	大買/鉅額交易
2020/08/13	1	22.30	2	22.35	22.30	-1	1,765	-0.06%
2020/08/12	15.6	22.32	2	22.30	22.35	13.6	1,768	0.77%
2020/08/11	27	22.37	13	22.30	22.30	14	1,790	0.78%
2020/08/10	12	22.40	6.1	22.40	22.40	5.9	1,791	0.33%
2020/08/07	38	22.34	0	0.00	22.35	38	1,807	2.10%
2020/08/06	13	22.31	8.1	22.31	22.40	4.9	1,872	0.26%
2020/08/05	20	22.15	10	22.16	22.25	10	1,856	0.54%
2020/08/04	7	22.11	5	22.14	22.15	2	1,837	0.11%
2020/08/03	29	21.96	0	0.00	21.95	29	1,857	1.56%
2020/07/31	4	22.16	0	0.00	22.15	4	1,854	0.22%
2020/07/30	8	22.25	166	22.24	22.35	-158	1,858	-8.50%	大賣/鉅額交易
2020/07/29	7	22.27	11	22.20	22.25	-4	1,840	-0.22%
2020/07/28	8	22.08	21	21.98	22.05	-13	1,828	-0.71%
2020/07/27	5	22.50	0	0.00	22.35	5	1,804	0.28%
2020/07/24	23	22.96	4	22.80	22.75	19	1,788	1.06%
2020/07/23	9	23.29	2	23.40	23.25	7	1,768	0.40%
2020/07/22	11	23.41	3	23.53	23.45	8	1,765	0.45%
2020/07/21	6	23.20	23	23.38	23.40	-17	1,749	-0.97%
2020/07/20	5	22.98	1	22.95	23.00	4	1,725	0.23%
2020/07/17	42	23.39	0	0.00	23.15	42	1,700	2.47%
2020/07/16	23	24.06	11	24.08	23.85	12	1,675	0.72%
2020/07/15	19	23.96	42	23.94	24.00	-23	1,668	-1.38%
2020/07/14	19	23.75	5	23.74	23.70	14	1,652	0.85%
2020/07/13	190	23.93	15	23.89	23.75	175	1,652	10.59%	大買/鉅額交易
2020/07/10	25	23.80	22	23.65	23.65	3	1,657	0.18%
2020/07/09	20	23.66	8	23.76	23.65	12	1,652	0.73%
2020/07/08	0	0.00	1	23.65	23.65	-1	1,631	-0.06%
2020/07/07	4	23.55	17	23.62	23.60	-13	1,635	-0.79%
2020/07/06	5.5	23.70	15	23.82	23.80	-9.5	1,639	-0.58%
2020/07/03	4	23.40	0	0.00	23.45	4	1,625	0.25%
2020/07/02	19	23.36	6	23.55	23.35	13	1,646	0.79%
2020/07/01	1	23.15	0	0.00	23.15	1	1,624	0.06%
2020/06/30	0	0.00	2.2	23.11	23.15	-2.2	1,655	-0.13%
2020/06/29	9	22.85	20	22.83	22.75	-11	1,743	-0.63%
2020/06/24	11	23.26	24	23.19	23.10	-13	1,753	-0.74%
2020/06/23	2	23.48	2	23.43	23.35	0	1,799	0.00%
2020/06/22	13	23.70	0	0.00	23.50	13	1,846	0.70%
2020/06/19	20	23.92	16	24.15	23.85	4	1,853	0.22%
2020/06/18	7	23.36	5.5	23.45	23.45	1.5	1,834	0.08%
2020/06/17	4	23.24	0	0.00	23.15	4	1,838	0.22%
2020/06/16	2	23.35	0	0.00	23.35	2	1,859	0.11%
2020/06/15	23	23.36	11	23.40	23.00	12	1,910	0.63%
2020/06/12	38.4	23.74	12	23.48	23.80	26.4	1,902	1.39%
2020/06/11	19.3	23.80	5	23.45	23.40	14.3	1,838	0.78%
2020/06/10	5	24.05	8	24.11	24.10	-3	1,820	-0.16%
2020/06/09	15	24.18	43	24.29	24.20	-28	1,853	-1.51%
2020/06/08	50.8	25.19	10	25.20	25.25	40.8	1,864	2.19%
2020/06/05	10	24.99	16	25.04	25.10	-6	1,838	-0.33%
2020/06/04	16	24.76	1.1	24.75	24.75	14.9	1,848	0.81%
2020/06/03	5	24.93	5	24.86	24.90	0	1,856	0.00%
2020/06/02	23.3	25.19	11	25.21	24.90	12.3	1,876	0.66%
2020/06/01	8	24.99	24	24.91	25.10	-16	1,891	-0.85%
2020/05/29	38	24.77	49	24.79	24.35	-11	1,929	-0.57%
2020/05/28	8	24.48	14	24.44	24.25	-6	1,937	-0.31%
2020/05/27	44.1	24.47	35	24.37	24.45	9.1	1,968	0.46%
2020/05/26	31	24.06	5	24.18	23.90	26	1,989	1.31%
2020/05/25	5	23.50	12	23.55	23.90	-7	2,046	-0.34%
2020/05/22	15	24.16	11	24.30	23.85	4	2,037	0.20%
2020/05/21	3	24.30	0	0.00	24.30	3	2,032	0.15%
2020/05/20	0	0.00	3	24.57	24.30	-3	2,063	-0.15%
2020/05/19	5	24.42	1	24.35	24.35	4	2,166	0.18%
2020/05/18	11	25.28	31	25.18	24.35	-20	2,185	-0.92%
2020/05/15	0	0.00	20	24.64	24.80	-20	2,151	-0.93%
2020/05/14	14	25.08	4	24.63	24.35	10	2,129	0.47%
2020/05/13	50	25.00	48	25.05	25.00	2	2,088	0.10%
2020/05/12	0	0.00	17	24.16	24.40	-17	2,006	-0.85%
2020/05/11	4	24.14	1	24.15	24.05	3	1,991	0.15%
2020/05/08	2	24.28	16	24.41	24.05	-14	1,986	-0.70%
2020/05/07	0	0.00	14	24.04	24.20	-14	1,955	-0.72%
2020/05/06	3	24.08	4	24.10	23.70	-1	1,945	-0.05%
2020/05/05	3	23.37	2	23.45	23.75	1	1,930	0.05%
2020/05/04	4	23.41	1	23.30	23.35	3	1,923	0.16%
2020/04/30	4	23.61	0	0.00	23.55	4	1,913	0.21%
2020/04/29	5	23.80	9	23.76	23.70	-4	1,907	-0.21%
2020/04/28	35	23.64	8	23.56	23.50	27	1,896	1.42%
2020/04/27	2	23.15	5	23.00	23.30	-3	1,890	-0.16%
2020/04/24	0	0.00	1	23.10	23.05	-1	1,877	-0.05%
2020/04/23	2	23.05	0	0.00	23.15	2	1,874	0.11%
2020/04/22	3	22.83	1	23.05	23.00	2	1,870	0.11%
2020/04/21	8	23.08	11	23.03	22.70	-3	1,861	-0.16%
2020/04/20	12	23.24	10	23.57	23.85	2	1,836	0.11%
2020/04/17	11	23.80	4	23.75	23.50	7	1,816	0.39%
2020/04/16	7	23.86	9	23.90	24.10	-2	1,794	-0.11%
2020/04/15	39	24.31	42	23.96	24.00	-3	1,783	-0.17%
2020/04/14	8	23.18	0	0.00	23.40	8	1,737	0.46%
2020/04/13	0	0.00	20	22.93	22.95	-20	1,720	-1.16%
2020/04/10	0	0.00	3	23.10	23.15	-3	1,709	-0.18%
2020/04/08	7	22.94	2	23.00	22.90	5	1,672	0.30%
2020/04/07	8	22.88	54	22.98	23.00	-46	1,649	-2.79%
2020/04/06	37	22.54	2	22.53	22.50	35	1,618	2.16%
2020/04/01	25.1	22.63	18	22.68	22.65	7.1	1,601	0.44%
2020/03/31	84	21.91	148	22.08	23.05	-64	1,565	-4.09%	大賣/
2020/03/30	13	20.78	64	20.99	21.20	-51	1,471	-3.46%
2020/03/27	67	21.01	71	21.15	21.00	-4	1,445	-0.28%
2020/03/26	41	20.15	57	20.19	20.75	-16	1,388	-1.15%
2020/03/25	148	19.14	0	0.00	19.05	148	1,323	11.18%	大買/鉅額交易
2020/03/24	5	18.75	8	18.87	18.70	-3	1,299	-0.23%
2020/03/23	17	18.49	2	18.53	18.45	15	1,285	1.17%
2020/03/20	15	19.73	27	19.89	19.35	-12	1,271	-0.94%
2020/03/19	17	18.81	24	18.83	19.00	-7	1,231	-0.57%
2020/03/18	35	19.20	3	18.87	18.90	32	1,179	2.71%
2020/03/17	23	19.58	34	19.83	19.70	-11	1,169	-0.94%
2020/03/16	34	21.03	3	21.28	20.50	31	1,153	2.69%
2020/03/13	26	20.48	10	20.85	21.05	16	1,146	1.40%
2020/03/12	6	22.95	12	22.46	22.55	-6	1,102	-0.54%
2020/03/11	0	0.00	11	24.65	24.00	-11	1,067	-1.03%
2020/03/10	19	24.01	7	24.44	24.45	12	1,058	1.13%
2020/03/09	12	25.50	20	25.39	24.95	-8	1,028	-0.78%
2020/03/06	37	26.01	37	26.16	26.10	0	994	0.00%
2020/03/05	3	26.18	4	26.14	25.85	-1	958	-0.10%
2020/03/04	38.5	26.47	24	26.77	26.45	14.5	912	1.59%
2020/03/03	42	26.17	82	25.80	26.95	-40	836	-4.78%
2020/03/02	5	24.77	23	25.02	24.85	-18	766	-2.35%
2020/02/27	30	25.33	27	25.28	23.95	3	724	0.41%
2020/02/26	32	24.76	25	24.50	24.65	7	677	1.03%
2020/02/25	9	23.14	4	22.94	23.25	5	626	0.80%
2020/02/24	7	23.23	42	23.29	23.30	-35	626	-5.58%
2020/02/21	12	23.68	57	23.81	24.00	-45	621	-7.24%
2020/02/20	171	23.50	112	23.14	24.15	59	589	10.00%	大買/大賣/
2020/02/19	3	21.47	13	22.46	22.60	-10	480	-2.08%
2020/02/18	1	20.50	2	20.40	20.55	-1	450	-0.22%
2020/02/14	12	20.20	1	20.20	20.15	11	457	2.41%
2020/02/13	1	20.10	1	20.20	20.15	0	458	0.00%
2020/02/11	0	20.05	0	0.00	20.05	0	465	0.00%
2020/02/10	2	19.83	0	0.00	19.90	2	464	0.43%
2020/02/07	4	19.91	0	0.00	19.75	4	467	0.85%
2020/02/06	3	19.95	1	20.00	20.05	2	472	0.42%
2020/02/04	5	19.80	0	0.00	19.80	5	477	1.05%
2020/02/03	6	19.24	0.3	19.55	19.35	5.7	478	1.19%
2020/01/30	12	20.47	77	20.97	20.30	-65	470	-13.83%
2020/01/17	11	21.64	0	0.00	21.55	11	469	2.34%
2020/01/16	4	21.58	0	0.00	21.65	4	474	0.84%
2020/01/15	3	21.60	0	0.00	21.60	3	490	0.61%
2020/01/10	0	0.00	0.1	21.40	21.40	-0.1	546	-0.02%
2020/01/08	0	0.00	1	21.95	21.40	-1	549	-0.18%
2020/01/07	6	22.06	0	0.00	22.10	6	553	1.09%
2020/01/06	0	22.05	0	0.00	22.05	0	558	0.00%
2020/01/03	1	22.20	1	22.30	22.30	0	564	0.00%
2019/12/31	0	0.00	10	21.95	22.10	-10	572	-1.75%
2019/12/30	0	0.00	4	21.95	22.00	-4	585	-0.68%
2019/12/26	0	21.90	5	21.95	22.00	-5	586	-0.85%
2019/12/24	0	0.00	1.1	22.09	22.05	-1.1	587	-0.18%
2019/12/18	5	22.18	0	0.00	22.20	5	595	0.84%
2019/12/17	4	22.05	1	22.05	22.10	3	594	0.50%
2019/12/16	0	0.00	1	22.00	22.05	-1	595	-0.17%
2019/12/12	0	0.00	1	22.55	22.55	-1	608	-0.16%
2019/12/09	0	0.00	0.1	22.60	22.65	-0.1	608	-0.02%
2019/12/06	0	0.00	1	22.55	22.60	-1	607	-0.16%
2019/12/04	0	0.00	4	22.54	22.45	-4	609	-0.66%
2019/12/03	0	0.00	2	22.75	22.80	-2	607	-0.33%
2019/12/02	1	22.75	1	22.95	22.80	0	608	0.00%
2019/11/28	1	22.90	0	0.00	22.90	1	609	0.16%
2019/11/27	0	0.00	190	23.05	22.75	-190	606	-31.32%	大賣/鉅額交易
2019/11/26	53	23.22	11	23.25	23.25	42	584	7.18%
2019/11/25	7	23.30	5	23.26	23.20	2	579	0.35%
2019/11/22	12.1	23.24	10	23.29	23.55	2.1	566	0.37%
2019/11/21	0	0.00	26	22.84	22.90	-26	539	-4.82%
2019/11/20	2	22.25	61	22.26	22.60	-59	520	-11.32%
2019/11/19	2	22.30	2	22.15	22.30	0	515	0.00%
2019/11/18	1	22.10	1.2	21.99	22.10	-0.2	513	-0.04%
2019/11/14	0	0.00	2	21.80	21.80	-2	514	-0.39%
2019/11/13	2.2	21.75	24	21.73	21.85	-21.8	513	-4.24%
2019/11/12	2	21.25	0	0.00	21.30	2	506	0.40%
2019/11/11	10	21.30	3	21.30	21.25	7	510	1.37%
2019/11/06	5	21.35	15	21.45	21.35	-10	519	-1.93%
2019/11/05	15	21.45	0	0.00	21.35	15	521	2.88%
2019/11/04	0	0.00	4	21.50	21.55	-4	527	-0.76%
2019/11/01	10	21.35	2	21.30	21.40	8	534	1.50%
2019/10/31	10	21.15	0	0.00	21.25	10	547	1.83%
2019/10/30	3	21.05	10	21.16	21.15	-7	557	-1.26%
2019/10/29	0	0.00	4.1	21.11	21.00	-4.1	588	-0.69%
2019/10/28	1	21.00	5	21.20	21.20	-4	597	-0.67%
2019/10/25	0	0.00	22	20.95	20.85	-22	610	-3.60%
2019/10/24	3	20.90	20	20.90	21.00	-17	613	-2.77%
2019/10/23	8	20.82	26	20.93	20.75	-18	613	-2.93%
2019/10/22	8	21.23	3	21.28	21.15	5	609	0.82%
2019/10/21	6	21.56	6	21.65	21.50	0	610	0.00%
2019/10/18	2	21.20	19	20.92	21.80	-17	605	-2.81%
2019/10/17	0	0.00	6	20.60	20.65	-6	574	-1.04%
2019/10/15	0	0.00	3	20.45	20.40	-3	585	-0.51%
2019/10/14	2	20.65	0	0.00	20.60	2	588	0.34%
2019/10/09	15	20.65	1	20.60	20.50	14	588	2.38%
2019/10/08	0	0.00	1	20.60	20.50	-1	603	-0.17%
2019/10/07	15	20.55	0	0.00	20.40	15	632	2.37%
2019/10/04	24	20.42	23	20.36	20.45	1	639	0.16%
2019/10/03	0	0.00	20	20.13	20.05	-20	631	-3.17%
2019/10/01	1	20.05	7	20.05	20.05	-6	639	-0.94%
2019/09/27	0	0.00	6	19.90	19.90	-6	644	-0.93%
2019/09/26	0	0.00	7	20.19	20.20	-7	649	-1.08%
2019/09/25	0	0.00	6	20.15	20.10	-6	660	-0.91%
2019/09/24	1	20.10	1	20.05	20.05	0	681	0.00%
2019/09/23	1	20.00	14	20.00	20.10	-13	710	-1.83%
2019/09/20	5	19.90	1	19.90	19.90	4	728	0.55%
2019/09/17	0	0.00	2	19.93	19.95	-2	797	-0.25%
2019/09/16	0	0.00	1	19.95	19.95	-1	794	-0.13%
2019/09/10	0	0.00	1	19.80	19.85	-1	855	-0.12%
2019/09/09	0	0.00	2	19.80	19.75	-2	890	-0.22%
2019/09/05	1	19.70	1	19.75	19.70	0	908	0.00%
2019/09/03	0	0.00	4	19.63	19.60	-4	996	-0.40%
2019/09/02	1	19.35	5	19.30	19.40	-4	1,054	-0.38%
2019/08/30	0	0.00	3	19.45	19.30	-3	1,097	-0.27%
2019/08/29	0	19.30	0	0.00	19.30	0	1,114	0.00%
2019/08/27	4	19.30	1	19.30	19.35	3	1,193	0.25%
2019/08/26	2	19.15	0	0.00	19.10	2	1,220	0.16%
2019/08/23	7	19.16	0	0.00	19.20	7	1,244	0.56%
2019/08/22	0	0.00	1	19.30	19.30	-1	1,261	-0.08%
2019/08/20	0	0.00	1	19.45	19.45	-1	1,328	-0.08%
2019/08/19	1	19.40	0	0.00	19.35	1	1,368	0.07%
2019/08/16	13	19.58	4	19.60	19.55	9	1,394	0.65%
2019/08/15	0	0.00	10	19.40	19.65	-10	1,417	-0.71%
2019/08/14	2	20.00	0	0.00	19.95	2	1,448	0.14%
2019/08/13	7	19.93	0	0.00	20.00	7	1,453	0.48%
2019/08/12	10	20.15	0	0.00	20.05	10	1,473	0.68%
2019/08/07	0	0.00	2	19.95	19.90	-2	1,495	-0.13%
2019/08/06	0	0.00	4	19.55	19.80	-4	1,495	-0.27%
2019/08/05	6	19.98	11	20.18	19.80	-5	1,487	-0.34%
2019/08/02	21	20.15	15	20.16	20.00	6	1,487	0.40%
2019/08/01	5	20.65	9	20.51	20.40	-4	1,479	-0.27%
2019/07/31	12	20.72	16	20.60	20.70	-4	1,472	-0.27%
2019/07/30	5	20.30	1	20.30	20.35	4	1,448	0.28%
2019/07/29	4	20.30	10	20.35	20.30	-6	1,452	-0.41%
2019/07/25	1	20.10	10	20.05	20.00	-9	1,453	-0.62%
2019/07/24	0	0.00	13	20.13	20.05	-13	1,485	-0.88%
2019/07/23	12	20.20	1	20.25	20.20	11	1,481	0.74%
2019/07/22	0	20.20	5	20.35	20.25	-5	1,473	-0.34%
2019/07/19	2	20.30	4	20.30	20.30	-2	1,470	-0.14%
2019/07/18	7	20.31	12	20.30	20.20	-5	1,470	-0.34%
2019/07/17	5	20.25	8	20.36	20.40	-3	1,463	-0.20%
2019/07/16	1	20.20	12	20.20	20.15	-11	1,451	-0.76%
2019/07/15	19	20.10	3	20.05	20.15	16	1,446	1.11%
2019/07/12	24	20.20	62	20.09	20.05	-38	1,450	-2.62%
2019/07/11	37	20.24	24	20.17	20.25	13	1,435	0.91%
2019/07/10	7	19.76	6	19.75	19.80	1	1,402	0.07%
2019/07/09	12	19.60	0	0.00	19.65	12	1,401	0.86%
2019/07/08	7	19.57	0	0.00	19.50	7	1,416	0.49%
2019/07/05	8	19.55	4	19.50	19.55	4	1,418	0.28%
2019/07/04	11	19.57	10	19.60	19.50	1	1,441	0.07%
2019/07/03	0	0.00	2	19.45	19.40	-2	1,510	-0.13%
2019/07/02	6	19.48	10.1	19.57	19.40	-4.1	1,511	-0.27%
2019/07/01	16	19.38	26.1	19.50	19.55	-10.1	1,501	-0.67%
2019/06/28	29	19.76	19	19.71	19.70	10	1,494	0.67%
2019/06/27	27	20.24	14	20.16	20.10	13	1,471	0.88%
2019/06/26	32	20.60	29	20.79	20.45	3	1,453	0.21%
2019/06/25	24	20.56	33	20.53	20.45	-9	1,416	-0.64%
2019/06/24	3	20.20	5	20.30	20.20	-2	1,384	-0.14%
2019/06/21	13	20.12	1	20.05	20.00	12	1,380	0.87%
2019/06/20	11	20.21	8	20.35	20.35	3	1,372	0.22%
2019/06/19	16	20.28	20	20.41	20.20	-4	1,367	-0.29%
2019/06/18	4	21.28	13	21.39	20.75	-9	1,342	-0.67%
2019/06/17	21	21.06	82	21.18	21.20	-61	1,339	-4.55%
2019/06/14	1	21.40	0.1	21.30	21.40	0.9	1,310	0.07%
2019/06/13	0	0.00	5	21.45	21.50	-5	1,312	-0.38%
2019/06/12	36	21.49	21	21.48	21.45	15	1,325	1.13%
2019/06/11	24	21.94	75	22.01	22.00	-51	1,295	-3.94%
2019/06/10	11	21.97	89	22.04	22.05	-78	1,251	-6.23%
2019/06/06	9	21.19	20	21.23	21.20	-11	1,198	-0.92%
2019/06/05	6	21.82	87	21.75	21.90	-81	1,166	-6.94%
2019/06/04	34.1	21.84	25	21.75	21.70	9.1	1,155	0.79%
2019/06/03	30.1	21.93	44	21.97	22.15	-13.9	1,126	-1.23%
2019/05/31	4.1	21.47	27	21.56	21.65	-22.9	1,088	-2.10%
2019/05/30	7	21.32	6.3	21.41	21.30	0.7	1,065	0.07%
2019/05/29	47	21.10	19	21.02	21.00	28	1,044	2.68%
2019/05/28	19	21.27	9.1	20.94	21.00	9.9	1,033	0.95%
2019/05/27	44	21.39	45	21.36	21.30	-1	1,011	-0.10%
2019/05/24	13	20.74	9	20.75	20.90	4	972	0.41%
2019/05/23	3.1	20.45	10	20.40	20.50	-6.9	935	-0.74%
2019/05/22	77	20.21	5	20.30	20.15	72	955	7.53%
2019/05/21	11	20.00	8	20.03	20.15	3	937	0.32%
2019/05/20	5	19.65	8	19.68	19.75	-3	907	-0.33%
2019/05/17	1	19.95	54	19.81	19.80	-53	905	-5.85%
2019/05/16	7	19.61	44	19.70	19.65	-37	891	-4.15%
2019/05/15	7.2	19.56	8	19.74	19.90	-0.8	890	-0.09%
2019/05/14	1.4	19.28	24	19.25	19.35	-22.6	870	-2.60%
2019/05/13	10.1	19.30	0	0.00	19.35	10.1	868	1.16%
2019/05/10	10	19.35	0	0.00	19.40	10	870	1.15%
2019/05/09	15	19.37	17	19.36	19.30	-2	867	-0.23%
2019/05/08	16	19.48	11	19.46	19.55	5	869	0.57%
2019/05/07	16	19.33	20	19.50	19.55	-4	866	-0.46%
2019/05/06	40	19.23	46	19.32	19.30	-6	865	-0.69%
2019/05/03	1	19.35	9	19.18	19.35	-8	852	-0.94%
2019/05/02	69	19.56	18	19.32	19.30	51	843	6.05%
2019/04/30	30	19.13	29	19.23	19.60	1	826	0.12%
2019/04/29	47	18.72	43	18.80	18.75	4	795	0.50%
2019/04/26	3	18.60	12	18.62	18.70	-9	791	-1.14%
2019/04/25	0	0.00	1	18.55	18.65	-1	795	-0.13%
2019/04/24	16	18.49	3	18.48	18.50	13	803	1.62%
2019/04/23	0	0.00	7.2	18.45	18.45	-7.2	909	-0.79%
2019/04/22	1	18.50	0	18.35	18.50	1	912	0.11%
2019/04/19	0	0.00	5	18.53	18.50	-5	921	-0.54%
2019/04/18	4.1	18.41	10	18.50	18.40	-5.9	922	-0.64%
2019/04/17	9	18.80	8	18.76	18.70	1	918	0.11%
2019/04/16	8.1	18.81	0	0.00	18.75	8.1	921	0.88%
2019/04/15	19	18.81	11	18.85	18.85	8	926	0.86%
2019/04/12	52	18.51	59	18.69	18.80	-7	929	-0.75%
2019/04/11	2	18.50	0	0.00	18.50	2	930	0.21%
2019/04/10	50	18.25	59	18.42	18.55	-9	970	-0.93%
2019/04/09	75	18.13	71	18.20	18.45	4	1,101	0.36%
2019/04/08	8	18.74	5	18.75	18.75	3	1,097	0.27%
2019/04/03	2	18.65	1	18.65	18.70	1	1,130	0.09%
2019/04/02	40	18.68	1.1	18.65	18.65	38.9	1,157	3.36%
2019/04/01	19	18.50	23	18.60	18.55	-4	1,154	-0.35%
2019/03/29	5	18.50	0	0.00	18.55	5	1,169	0.43%
2019/03/28	30	18.45	0	0.00	18.45	30	1,187	2.53%
2019/03/27	20	18.33	0	0.00	18.45	20	1,195	1.67%
2019/03/26	0	0.00	1	18.20	18.15	-1	1,197	-0.08%
2019/03/25	8	18.24	14	18.23	18.15	-6	1,199	-0.50%
2019/03/22	4	18.61	10	18.61	18.60	-6	1,197	-0.50%
2019/03/21	12	18.78	20	18.75	18.75	-8	1,198	-0.67%
2019/03/20	1	18.60	5	18.59	18.80	-4	1,195	-0.33%
2019/03/19	1	18.45	2	18.43	18.50	-1	1,185	-0.08%
2019/03/18	39	18.53	8	18.50	18.45	31	1,182	2.62%
2019/03/15	12	18.39	30	18.44	18.50	-18	1,193	-1.51%
2019/03/14	1	18.30	4	18.26	18.25	-3	1,175	-0.26%
2019/03/13	3	18.20	0	0.00	18.25	3	1,185	0.25%
2019/03/12	3	18.20	1	18.25	18.20	2	1,183	0.17%
2019/03/11	2	18.20	2	18.15	18.10	0	1,185	0.00%
2019/03/08	1	17.95	35	17.95	18.05	-34	1,201	-2.83%
2019/03/07	4	18.05	0	0.00	18.00	4	1,218	0.33%
2019/03/06	0	0.00	1	18.10	18.10	-1	1,236	-0.08%
2019/03/05	0	0.00	8	18.06	18.00	-8	1,245	-0.64%
2019/03/04	11	18.00	0	0.00	18.00	11	1,251	0.88%
2019/02/27	1	18.00	1.2	18.00	17.95	-0.2	1,260	-0.01%
2019/02/26	8	18.08	2	18.03	18.00	6	1,269	0.47%
2019/02/25	2	18.05	22	18.06	18.05	-20	1,273	-1.57%
2019/02/22	15	18.13	9	18.05	18.15	6	1,283	0.47%
2019/02/21	103	18.43	64	18.41	18.10	39	1,331	2.93%	大買/
2019/02/20	1	18.05	1	18.05	18.10	0	1,301	0.00%
2019/02/19	2	18.00	0	0.00	18.00	2	1,315	0.15%
2019/02/18	0	0.00	6	18.08	18.00	-6	1,314	-0.46%
2019/02/15	3	18.07	10	18.00	18.00	-7	1,314	-0.53%
2019/02/14	15	17.98	0	0.00	18.05	15	1,337	1.12%
2019/02/13	0	0.00	12	17.94	17.95	-12	1,330	-0.90%
2019/02/11	0	0.00	1	17.85	17.85	-1	1,342	-0.07%
2019/01/30	0	0.00	0.4	17.80	17.75	-0.4	1,367	-0.03%
2019/01/29	11	17.80	0	0.00	17.80	11	1,364	0.81%
2019/01/28	5	17.60	0	0.00	17.70	5	1,364	0.37%
2019/01/24	22	17.82	2	17.90	17.75	20	1,384	1.45%
2019/01/22	0	0.00	5	17.87	17.80	-5	1,447	-0.35%
2019/01/21	0	0.00	6	17.90	17.85	-6	1,470	-0.41%
2019/01/18	0	18.00	0	0.00	18.00	0	1,493	0.00%
2019/01/17	2	18.10	2	18.08	18.00	0	1,537	0.00%
2019/01/16	16	17.81	4	17.83	17.75	12	1,566	0.77%
2019/01/15	75	18.19	79	18.33	17.90	-4	1,576	-0.25%
2019/01/10	1	18.15	2	18.00	18.05	-1	1,573	-0.06%
2019/01/09	20	18.05	1	18.00	18.05	19	1,612	1.18%
2019/01/08	13	17.90	16	18.04	18.00	-3	1,749	-0.17%
2019/01/07	3	17.68	5	17.72	17.85	-2	1,801	-0.11%
2019/01/04	1	17.15	0	0.00	17.55	1	1,888	0.05%
2019/01/03	15	17.91	17	17.79	17.60	-2	2,020	-0.10%
2019/01/02	3	18.53	1	17.85	18.00	2	2,075	0.10%
2018/12/28	170	18.61	233	18.81	19.00	-63	2,102	-3.00%	大買/大賣/
2018/12/27	63	18.30	53	18.41	18.50	10	2,118	0.47%
2018/12/26	51	17.88	55	18.09	18.20	-4	2,285	-0.18%
2018/12/25	2	17.58	47	17.72	17.90	-45	2,318	-1.94%
2018/12/24	1	17.60	4	17.75	17.85	-3	2,388	-0.13%
2018/12/22	32	17.60	18	17.70	17.80	14	2,469	0.57%
2018/12/21	52	17.20	52	17.25	17.55	0	2,555	0.00%
2018/12/20	31	17.08	34	17.25	17.15	-3	2,686	-0.11%
2018/12/19	14	17.05	14	17.15	17.15	0	2,772	0.00%
2018/12/18	4	16.90	2	17.15	17.05	2	2,874	0.07%
2018/12/17	4	16.95	5	17.10	17.05	-1	3,197	-0.03%
2018/12/14	7	17.21	13	17.10	17.00	-6	3,676	-0.16%
2018/12/13	5	17.29	5	17.30	17.05	0	4,035	0.00%
2018/12/12	1	17.20	0	0.00	17.20	1	4,359	0.02%
2018/12/11	7	17.21	24	17.16	17.20	-17	4,445	-0.38%
2018/12/10	4	17.15	13	17.15	17.30	-9	4,548	-0.20%
2018/12/07	9	17.07	4	17.08	17.10	5	4,594	0.11%
2018/12/06	3	16.87	0	0.00	16.70	3	4,617	0.06%
2018/12/05	0	0.00	4	17.01	17.00	-4	4,625	-0.09%
2018/12/04	0	0.00	9	17.06	17.15	-9	4,649	-0.19%
2018/12/03	3	17.15	64	17.07	17.10	-61	4,662	-1.31%
2018/11/30	5	16.90	4	16.88	16.90	1	4,651	0.02%
2018/11/29	6	16.80	45	16.79	16.70	-39	4,639	-0.84%
2018/11/28	3	16.65	9	16.70	16.60	-6	4,640	-0.13%
2018/11/27	1	16.45	0	0.00	16.45	1	4,642	0.02%
2018/11/26	0	16.25	21	16.40	16.25	-21	4,637	-0.45%
2018/11/23	0	0.00	5	16.25	16.20	-5	4,633	-0.11%
2018/11/22	1	16.20	2	16.10	16.00	-1	4,625	-0.02%
2018/11/21	2	16.35	3	16.43	16.40	-1	4,621	-0.02%
2018/11/20	9	16.42	17	16.50	16.55	-8	4,614	-0.17%
2018/11/19	0	0.00	4	16.25	16.15	-4	4,601	-0.09%
2018/11/16	14	16.35	18	16.20	16.20	-4	4,592	-0.09%
2018/11/15	1	15.95	4	15.94	15.95	-3	4,585	-0.07%
2018/11/14	0	0.00	20	15.90	15.95	-20	4,624	-0.43%
2018/11/13	10	15.93	2	15.90	16.00	8	4,795	0.17%
2018/11/12	5	15.85	3	15.90	15.80	2	4,775	0.04%
2018/11/09	2	16.05	0	0.00	15.95	2	4,786	0.04%
2018/11/08	61	16.09	31	16.03	16.00	30	4,796	0.63%
2018/11/07	41	15.95	14	15.79	16.20	27	4,796	0.56%
2018/11/06	0	0.00	1	15.40	15.40	-1	4,799	-0.02%
2018/11/05	9	15.39	1	15.45	15.45	8	4,831	0.17%
2018/11/02	2	15.40	5	15.40	15.40	-3	4,849	-0.06%
2018/11/01	6	15.24	46	15.30	15.20	-40	4,842	-0.83%
2018/10/31	0	0.00	7	15.14	15.10	-7	4,828	-0.14%
2018/10/30	40	14.49	48	14.51	14.80	-8	4,826	-0.17%
2018/10/29	2	14.05	80	14.21	14.30	-78	4,791	-1.63%
2018/10/26	8	14.32	32.3	14.38	14.15	-24.3	4,782	-0.51%
2018/10/25	18	14.45	98	14.41	14.20	-80	4,772	-1.68%
2018/10/24	80	14.96	46	14.94	14.90	34	4,785	0.71%
2018/10/23	6	15.40	0	0.00	15.20	6	4,769	0.13%
2018/10/22	13	15.83	10	15.80	15.80	3	4,760	0.06%
2018/10/19	15	15.47	25	15.76	15.80	-10	4,761	-0.21%
2018/10/18	60	16.17	216	16.07	15.90	-156	4,716	-3.31%	大賣/鉅額交易
2018/10/17	21	16.34	25	16.27	16.15	-4	4,696	-0.09%
2018/10/16	50	16.51	374	16.47	16.25	-324	4,689	-6.91%	大賣/鉅額交易
2018/10/15	90	17.14	7	17.10	17.00	83	4,659	1.78%
2018/10/12	74	16.80	50	16.82	16.95	24	4,619	0.52%
2018/10/11	226	17.04	62	16.90	16.60	164	4,528	3.62%	大買/鉅額交易
2018/10/09	77	18.10	62	18.23	18.15	15	4,392	0.34%
2018/10/08	50	17.89	62	17.95	18.20	-12	4,331	-0.28%
2018/10/05	100	17.86	104	17.71	17.70	-4	4,276	-0.09%	大賣/
2018/10/04	275	18.83	119	18.87	18.50	156	4,114	3.79%	大買/大賣/鉅額交易
2018/10/03	143	18.16	34	18.09	18.00	109	3,883	2.81%	大買/鉅額交易
2018/10/02	116	18.66	85	18.47	18.35	31	3,844	0.81%	大買/
2018/10/01	17	18.37	150	18.35	18.50	-133	3,783	-3.51%	大賣/鉅額交易
2018/09/28	237	18.76	119	18.66	18.65	118	3,706	3.18%	大買/大賣/鉅額交易
2018/09/27	131	19.22	147	18.95	18.90	-16	3,617	-0.44%	大買/大賣/
2018/09/26	72	19.96	56	19.91	19.85	16	3,482	0.46%
2018/09/25	119	19.95	77	19.97	19.80	42	3,434	1.22%	大買/
2018/09/21	552	20.34	717	20.54	20.30	-165	3,384	-4.88%	大買/大賣/鉅額交易
2018/09/20	1,282	20.39	1,218	20.65	20.60	64	3,082	2.08%	大買/大賣/
2018/09/19	801	19.59	759	19.85	19.85	42	2,626	1.60%	大買/大賣/
2018/09/18	552	19.06	513	19.02	19.05	39	2,320	1.68%	大買/大賣/
2018/09/17	118	18.46	124	18.55	18.55	-6	2,135	-0.28%	大買/大賣/
2018/09/14	204	18.37	148	18.45	18.30	56	2,260	2.48%	大買/大賣/
2018/09/13	81	18.15	67	18.15	18.10	14	2,183	0.64%
2018/09/12	29	18.03	21	17.98	18.05	8	2,174	0.37%
2018/09/11	2	17.90	11	17.78	17.90	-9	2,179	-0.41%
2018/09/10	23	17.65	22	17.77	17.50	1	2,166	0.05%
2018/09/07	17	17.77	29	17.83	17.65	-12	2,148	-0.56%
2018/09/06	5	17.76	46	17.93	17.80	-41	2,143	-1.91%
2018/09/05	11.4	17.84	1	17.80	17.80	10.4	2,159	0.48%
2018/09/04	28	17.81	48	17.91	17.85	-20	2,183	-0.92%
2018/09/03	29	17.95	34	18.05	17.95	-5	2,200	-0.23%
2018/08/30	5.2	17.79	3.4	17.76	17.75	1.8	2,382	0.08%
2018/08/29	3	17.75	6	17.80	17.75	-3	2,391	-0.13%
2018/08/27	0	0.00	4	17.88	17.80	-4	2,423	-0.17%
2018/08/24	50	17.81	39	17.72	17.60	11	2,430	0.45%
2018/08/23	16	17.66	14	17.85	17.85	2	2,414	0.08%
2018/08/22	26	17.74	20	17.73	17.70	6	2,475	0.24%
2018/08/21	64	17.90	51	17.83	17.85	13	2,480	0.52%
2018/08/20	128	17.98	215	17.96	17.90	-87	2,463	-3.53%	大買/大賣/
2018/08/17	33	16.97	30	17.02	17.00	3	2,317	0.13%
2018/08/16	28	16.65	5	16.76	16.80	23	2,399	0.96%
2018/08/15	41	17.02	43	16.81	16.80	-2	2,410	-0.08%
2018/08/14	3	17.05	1	17.10	17.05	2	2,432	0.08%
2018/08/13	69	17.16	36	17.03	17.00	33	2,468	1.34%
2018/08/10	49	17.64	32	17.56	17.50	17	2,669	0.64%
2018/08/09	26	18.01	0	0.00	17.90	26	2,704	0.96%
2018/08/08	1	18.25	0	0.00	18.20	1	2,728	0.04%
2018/08/07	14	18.11	0	0.00	18.15	14	2,736	0.51%
2018/08/06	3	18.10	16	18.25	18.15	-13	2,750	-0.47%
2018/08/03	12	18.17	4	18.30	18.15	8	2,750	0.29%
2018/08/02	1	18.20	11	18.20	18.25	-10	2,739	-0.36%
2018/08/01	26	18.35	22	18.30	18.30	4	2,735	0.15%
2018/07/31	14	18.40	33	18.45	18.50	-19	2,721	-0.70%
2018/07/30	20	18.04	8	18.00	18.00	12	2,666	0.45%
2018/07/27	5	18.00	5	17.95	17.95	0	2,652	0.00%
2018/07/26	3	18.03	2	17.98	17.95	1	2,649	0.04%
2018/07/25	4	18.14	1	18.10	18.05	3	2,646	0.11%
2018/07/24	10	18.07	10	18.07	18.00	0	2,640	0.00%
2018/07/23	55	18.15	27	18.05	18.00	28	2,617	1.07%
2018/07/20	16	18.54	33	18.55	18.60	-17	2,592	-0.66%
2018/07/19	3	17.80	0	0.00	17.95	3	2,485	0.12%
2018/07/18	24	17.88	30	17.85	17.80	-6	2,484	-0.24%
2018/07/17	21	17.93	17	17.90	17.80	4	2,491	0.16%
2018/07/16	62	18.08	11	18.20	18.05	51	2,487	2.05%
2018/07/13	1	18.15	14	18.01	18.20	-13	2,476	-0.52%
2018/07/12	33	17.93	30	17.78	17.75	3	2,463	0.12%
2018/07/11	6	17.97	3	17.95	17.95	3	2,468	0.12%
2018/07/10	14	18.10	42	17.96	18.05	-28	2,475	-1.13%
2018/07/09	71	17.69	57	17.79	17.70	14	2,457	0.57%
2018/07/06	1	17.00	8	17.09	17.50	-7	2,455	-0.29%
2018/07/05	47	17.48	30	17.44	17.05	17	2,448	0.69%
2018/07/04	27	17.37	44	17.33	17.25	-17	2,444	-0.70%
2018/07/03	91	17.67	135	17.41	17.20	-44	2,433	-1.81%	大賣/
2018/07/02	92	18.06	71	18.11	17.85	21	2,390	0.88%
2018/06/29	40	18.56	32	18.63	18.65	8	2,339	0.34%
2018/06/28	63	18.84	12	18.93	18.65	51	2,322	2.20%
2018/06/27	125	19.25	105	18.97	18.85	20	2,299	0.87%	大買/大賣/
2018/06/26	115.1	19.51	176	19.39	19.40	-60.9	2,246	-2.71%	大買/大賣/
2018/06/25	385	21.13	204	21.10	20.40	181	2,103	8.61%	大買/大賣/鉅額交易
2018/06/22	20	20.24	23	20.36	20.45	-3	1,892	-0.16%
2018/06/21	37	20.43	21	20.46	20.35	16	1,871	0.85%
2018/06/20	70	20.10	8	19.88	20.35	62	1,829	3.39%
2018/06/19	9	19.88	1	19.80	19.80	8	1,845	0.43%
2018/06/15	5	19.73	13.5	19.75	19.95	-8.5	1,864	-0.46%
2018/06/14	9	19.78	40	19.86	19.75	-31	1,900	-1.63%
2018/06/13	17	19.98	41	20.07	19.95	-24	2,010	-1.19%
2018/06/12	31	19.86	5	19.83	19.80	26	1,995	1.30%
2018/06/11	39	20.19	10	20.13	20.20	29	1,986	1.46%
2018/06/08	100	20.48	61	20.45	20.45	39	1,959	1.99%
2018/06/07	29.1	19.94	45	19.88	20.10	-15.9	1,881	-0.85%
2018/06/06	1.1	19.58	6	19.48	19.40	-4.9	1,792	-0.27%
2018/06/05	1	19.40	11	19.37	19.55	-10	1,792	-0.56%
2018/06/04	7	19.36	9	19.40	19.30	-2	1,776	-0.11%
2018/06/01	0.1	19.20	6	19.22	19.30	-5.9	1,763	-0.34%
2018/05/31	3	19.40	11	19.39	19.35	-8	1,767	-0.45%
2018/05/30	43	19.62	104	19.58	19.25	-61	1,765	-3.46%	大賣/
2018/05/29	10	19.12	7	19.13	19.15	3	1,722	0.17%
2018/05/28	32	19.13	36	19.23	19.10	-4	1,765	-0.23%
2018/05/25	12	19.13	76	19.17	19.15	-64	1,790	-3.57%
2018/05/24	199	19.29	167	19.20	19.45	32	1,865	1.72%	大買/大賣/
2018/05/23	56	18.47	137	18.42	18.40	-81	1,787	-4.53%	大賣/
2018/05/22	6	18.78	101	18.72	18.65	-95	1,768	-5.37%	大賣/
2018/05/21	62.1	19.14	124.3	19.11	19.05	-62.2	1,744	-3.57%	大賣/
2018/05/18	349	19.17	272	19.21	19.20	77	1,712	4.50%	大買/大賣/
2018/05/17	94	17.96	23	17.88	18.55	71	1,532	4.63%
2018/05/16	96	17.72	16	17.78	17.65	80	1,474	5.43%
2018/05/15	0	0.00	1	17.45	17.50	-1	1,464	-0.07%
2018/05/14	18	17.37	14	17.40	17.35	4	1,507	0.27%
2018/05/11	10	17.40	1	17.35	17.35	9	1,529	0.59%
2018/05/09	2	17.20	0	0.00	17.10	2	1,706	0.12%
2018/05/08	11	17.09	13	17.15	17.10	-2	1,760	-0.11%
2018/05/07	12	17.15	31	17.10	17.10	-19	1,821	-1.04%
2018/05/04	0	0.00	1	17.10	17.10	-1	1,882	-0.05%
2018/05/03	1	17.05	0	0.00	17.00	1	1,932	0.05%
2018/05/02	0	0.00	11	17.11	17.20	-11	1,978	-0.56%
2018/04/30	0	0.00	2	17.10	17.10	-2	1,978	-0.10%
2018/04/26	3	17.05	0	0.00	17.00	3	1,974	0.15%
2018/04/25	12	16.80	20	16.84	17.05	-8	1,975	-0.40%
2018/04/24	2	16.98	0	0.00	16.95	2	1,999	0.10%
2018/04/23	2	17.28	27	17.34	17.25	-25	2,004	-1.25%
2018/04/20	0	17.20	18	17.21	17.25	-18	2,020	-0.89%
2018/04/19	0	0.00	6	17.20	17.20	-6	2,027	-0.30%
2018/04/18	6	17.05	10	17.05	17.10	-4	2,061	-0.19%
2018/04/17	1	17.10	58	17.03	17.00	-57	2,060	-2.77%
2018/04/16	0	17.25	10	17.55	17.25	-10	2,048	-0.49%
2018/04/13	32	17.53	34	17.59	17.45	-2	2,043	-0.10%
2018/04/12	89	17.66	8	17.71	17.65	81	2,053	3.95%
2018/04/11	0	0.00	3	17.25	17.30	-3	2,033	-0.15%
2018/04/10	4	17.14	10	17.15	17.10	-6	2,028	-0.30%
2018/04/09	0	0.00	15	17.25	17.10	-15	2,031	-0.74%
2018/04/03	1	17.20	0	0.00	17.15	1	2,039	0.05%
2018/04/02	28	17.13	20	17.15	17.15	8	2,040	0.39%
2018/03/31	24	17.21	3	17.10	17.05	21	2,033	1.03%
2018/03/30	1	17.25	5	17.25	17.20	-4	2,029	-0.20%
2018/03/29	0	0.00	5	17.15	17.20	-5	2,042	-0.24%
2018/03/28	2	17.25	0	0.00	17.15	2	2,039	0.10%
2018/03/27	3	17.30	8	17.22	17.25	-5	2,039	-0.25%
2018/03/26	18	17.12	5	17.05	17.20	13	2,040	0.64%
2018/03/23	11	17.11	3	17.10	17.10	8	2,037	0.39%
2018/03/22	26.8	17.36	54	17.51	17.40	-27.2	2,047	-1.33%
2018/03/21	19.5	18.06	16	18.10	18.00	3.5	2,001	0.17%
2018/03/20	38.5	18.04	66	18.06	18.15	-27.5	1,976	-1.39%
2018/03/19	98	18.03	41.3	17.93	18.35	56.7	1,931	2.94%
2018/03/16	4	17.25	17	17.10	17.15	-13	1,805	-0.72%
2018/03/15	12	17.03	22	17.15	17.10	-10	1,797	-0.56%
2018/03/13	0	17.05	17	17.05	17.05	-17	1,770	-0.96%
2018/03/12	0	0.00	12	17.03	17.00	-12	1,755	-0.68%
2018/03/09	10	16.95	5	16.89	16.95	5	1,759	0.28%
2018/03/08	3	16.80	6	16.84	16.85	-3	1,758	-0.17%
2018/03/07	25	16.90	1.3	16.86	16.80	23.7	1,755	1.35%
2018/03/06	0	0.00	12	16.90	16.85	-12	1,769	-0.68%
2018/03/05	2	16.90	10	17.01	16.85	-8	1,792	-0.45%
2018/03/02	15	17.10	64	17.25	17.20	-49	1,775	-2.76%
2018/03/01	22	17.25	89	17.22	17.35	-67	1,747	-3.83%
2018/02/27	3	17.00	180	16.96	16.90	-177	1,697	-10.43%	大賣/鉅額交易
2018/02/26	61	16.87	127	16.71	16.90	-66	1,655	-3.99%	大賣/
2018/02/23	0	16.55	45	16.37	16.45	-45	1,558	-2.89%
2018/02/22	4	16.29	7	16.30	16.30	-3	1,562	-0.19%
2018/02/21	6	16.36	7	16.41	16.40	-1	1,565	-0.06%
2018/02/12	11	16.39	78	16.27	16.20	-67	1,561	-4.29%
2018/02/09	55	16.13	69	16.35	16.35	-14	1,547	-0.90%
2018/02/08	19	16.58	20	16.54	16.45	-1	1,511	-0.07%
2018/02/07	125	16.62	35	16.66	16.65	90	1,509	5.96%	大買/
2018/02/06	85	16.15	239	16.23	16.15	-154	1,511	-10.19%	大賣/鉅額交易
2018/02/05	15	16.40	93	16.44	16.75	-78	1,459	-5.35%
2018/02/02	134	16.97	90	16.83	16.70	44	1,430	3.08%	大買/
2018/02/01	4	16.40	21	16.40	16.50	-17	1,281	-1.33%
2018/01/31	92	16.17	41	16.30	16.25	51	1,254	4.06%
2018/01/30	108	16.32	61	16.36	16.30	47	1,195	3.93%	大買/
2018/01/29	60	16.37	24	16.68	16.40	36	1,133	3.18%
2018/01/26	42	16.62	48	16.69	16.60	-6	1,078	-0.56%
2018/01/25	88	17.04	51	16.82	16.80	37	1,042	3.55%
2018/01/24	45	17.47	46	17.34	17.30	-1	1,000	-0.10%
2018/01/23	20	17.50	42	17.56	17.50	-22	1,001	-2.20%
2018/01/22	30	17.70	15	17.70	17.70	15	1,011	1.48%
2018/01/19	15	17.52	10	17.55	17.65	5	1,030	0.49%
2018/01/18	71	17.71	122	17.71	17.65	-51	1,065	-4.79%	大賣/
2018/01/17	34	17.98	36	17.93	18.00	-2	1,092	-0.18%
2018/01/16	45	17.70	9	17.79	17.95	36	1,284	2.80%
2018/01/15	30	17.60	33	17.53	17.45	-3	1,257	-0.24%
2018/01/12	121	17.56	26	17.41	17.40	95	1,246	7.62%	大買/
2018/01/11	7	17.25	8	17.25	17.30	-1	1,210	-0.08%
2018/01/10	3	17.17	1	17.15	17.20	2	1,211	0.17%
2018/01/09	11	17.22	0	0.00	17.25	11	1,216	0.90%
2018/01/08	5	17.17	3	17.30	17.15	2	1,219	0.16%
2018/01/05	7	17.29	3	17.20	17.15	4	1,201	0.33%
2018/01/04	0	17.05	0	0.00	17.10	0	1,190	0.00%
2018/01/03	20	17.15	65	17.14	17.10	-45	1,203	-3.74%
2018/01/02	6	17.10	5	17.30	17.05	1	1,190	0.08%