台苯 (1310)-新光券商分點個股進出

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

台苯

(1310)

可現股當沖

股價
11.60
漲跌
▲0.05
漲幅
+0.43%
成交量
280張
產業
上市塑膠類股
396人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台苯 (1310)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
2024/11/22	0.1	11.65	0	0.00	11.60	0.1	697	0.02%
2024/11/21	0	11.65	5	11.60	11.55	-5	700	-0.71%
2024/11/20	0	0.00	4	11.65	11.65	-4	707	-0.57%
2024/11/19	0.2	11.75	5	11.65	11.70	-4.8	709	-0.67%
2024/11/18	7.2	11.68	2	11.85	11.75	5.2	712	0.73%
2024/11/15	0	0.00	4	11.60	11.60	-4	700	-0.57%
2024/11/14	3	11.40	8	11.40	11.35	-5	699	-0.71%
2024/11/13	31	11.45	1	11.55	11.45	30	698	4.30%
2024/11/12	34	11.60	0	0.00	11.55	34	695	4.89%
2024/11/11	25.3	11.88	0	0.00	11.85	25.3	685	3.68%
2024/11/08	2	12.18	0	12.28	12.10	2	673	0.30%
2024/11/07	2	12.25	1.1	12.38	12.25	0.9	678	0.13%
2024/11/06	31	12.10	1	12.15	12.15	30	678	4.42%
2024/11/05	13	12.15	6	12.15	12.15	7	684	1.02%
2024/11/04	0	0.00	1.2	12.16	12.15	-1.2	712	-0.17%
2024/11/01	0.6	12.25	14	12.05	12.20	-13.4	748	-1.79%
2024/10/30	3.5	12.16	0	0.00	12.10	3.5	754	0.46%
2024/10/29	6	12.13	0	12.25	12.15	6	764	0.79%
2024/10/25	2	12.25	0	0.00	12.30	2	767	0.26%
2024/10/24	7	12.26	0.4	12.30	12.30	6.6	772	0.85%
2024/10/23	1.2	12.46	1.2	12.63	12.40	0	774	0.00%
2024/10/22	1.1	12.46	0	0.00	12.45	1.1	787	0.14%
2024/10/21	1	12.50	1	12.65	12.50	0	806	0.00%
2024/10/18	0	0.00	10	12.45	12.50	-10	840	-1.19%
2024/10/17	21.2	12.48	1	12.50	12.50	20.2	872	2.32%
2024/10/16	1	12.30	0	0.00	12.40	1	896	0.11%
2024/10/15	2.1	12.50	0.4	12.50	12.40	1.7	907	0.19%
2024/10/14	5	12.53	1	12.65	12.60	4	931	0.43%
2024/10/11	2.6	12.66	1	12.70	12.60	1.6	979	0.16%
2024/10/09	24.3	12.53	0	0.00	12.55	24.3	1,029	2.36%
2024/10/08	10	12.73	0	0.00	12.75	10	1,022	0.98%
2024/10/04	1	13.00	0	13.05	12.85	1	1,069	0.10%
2024/10/01	12.1	12.80	0	0.00	12.90	12.1	1,088	1.11%
2024/09/30	4.1	12.89	10	12.90	13.00	-5.9	1,093	-0.54%
2024/09/27	1	13.05	1	12.90	13.05	0	1,089	0.00%
2024/09/26	0.4	12.51	1	12.45	12.45	-0.6	1,058	-0.06%
2024/09/25	1.1	12.45	4	12.45	12.40	-2.9	1,060	-0.27%
2024/09/24	31	12.30	0.1	12.30	12.30	30.9	1,040	2.97%
2024/09/23	4.2	12.31	0	0.00	12.30	4.2	1,044	0.40%
2024/09/20	1.3	12.47	0	0.00	12.45	1.3	1,039	0.13%
2024/09/19	0	12.55	0	0.00	12.55	0	1,031	0.00%
2024/09/18	0	0.00	25	12.65	12.45	-25	1,042	-2.40%
2024/09/16	10	12.65	0	0.00	12.55	10	1,067	0.94%
2024/09/13	33	12.43	4	12.44	12.45	29	1,064	2.73%
2024/09/12	1.1	12.26	5	12.25	12.30	-3.9	1,054	-0.37%
2024/09/11	20	12.25	16	12.25	12.25	4	1,053	0.38%
2024/09/09	1.1	12.06	1	12.25	12.40	0.1	1,047	0.01%
2024/09/06	0.3	12.20	0	0.00	12.35	0.3	1,044	0.03%
2024/09/05	62	12.38	1	12.55	12.30	61	1,045	5.84%
2024/09/04	148.4	12.51	1	12.65	12.35	147.4	1,055	13.97%	大買/鉅額交易
2024/09/03	1	13.00	0	13.20	13.05	1	1,048	0.10%
2024/09/02	1.1	13.05	1	13.15	13.15	0.1	1,088	0.01%
2024/08/30	2.1	13.10	0	13.30	13.10	2.1	1,114	0.19%
2024/08/29	0	13.17	0	0.00	13.10	0	1,136	0.00%
2024/08/28	0	13.30	0.1	13.30	13.20	-0.1	1,180	-0.01%
2024/08/27	0.1	13.25	0	0.00	13.30	0.1	1,213	0.01%
2024/08/23	1.1	13.06	1	13.20	13.25	0.1	1,215	0.01%
2024/08/22	0	0.00	5	13.23	13.25	-5	1,220	-0.41%
2024/08/21	0.5	13.02	2	12.98	13.05	-1.5	1,220	-0.13%
2024/08/20	4	13.05	0	13.05	13.00	4	1,221	0.33%
2024/08/19	6	13.10	0	0.00	13.10	6	1,227	0.49%
2024/08/16	1.1	13.21	2	13.33	13.20	-0.9	1,242	-0.07%
2024/08/15	0.1	13.30	1	13.25	13.25	-0.9	1,248	-0.07%
2024/08/14	6	13.19	0	0.00	13.15	6	1,251	0.48%
2024/08/13	4	13.06	15.5	13.07	13.20	-11.5	1,263	-0.91%
2024/08/12	0.1	13.20	1.6	13.21	13.25	-1.6	1,276	-0.12%
2024/08/09	1.3	13.10	1	13.05	13.10	0.3	1,337	0.02%
2024/08/08	2	12.78	2	12.98	12.95	0	1,334	0.00%
2024/08/07	0	13.15	2	13.15	13.05	-2	1,339	-0.15%
2024/08/06	69.1	12.64	36	12.44	12.60	33.1	1,337	2.48%
2024/08/05	36.4	12.80	6	12.80	12.75	30.4	1,318	2.31%
2024/08/02	3.1	14.00	0	0.00	13.90	3.1	1,284	0.24%
2024/08/01	0	0.00	3	14.10	14.20	-3	1,279	-0.23%
2024/07/30	6	13.81	21	13.78	14.00	-15	1,282	-1.17%
2024/07/29	3	14.10	16	14.00	13.95	-13	1,280	-1.02%
2024/07/26	7.1	13.75	10	13.79	13.90	-2.9	1,279	-0.23%
2024/07/23	1	13.90	8	13.95	13.85	-7	1,289	-0.54%
2024/07/22	7	14.01	5	14.02	14.05	2	1,280	0.16%
2024/07/19	17	13.99	2	14.00	14.05	15	1,261	1.19%
2024/07/18	21.2	14.40	16.4	14.41	14.35	4.7	1,230	0.39%
2024/07/17	2	14.35	3	14.32	14.35	-1	1,199	-0.08%
2024/07/16	18.3	14.06	0	0.00	14.00	18.3	1,184	1.54%
2024/07/15	81.7	14.15	0.1	14.30	14.20	81.6	1,176	6.94%
2024/07/12	7.1	14.34	10	14.33	14.30	-2.9	1,151	-0.25%
2024/07/11	16.3	13.83	19.1	13.90	14.00	-2.8	1,090	-0.26%
2024/07/10	10	13.48	2	13.45	13.45	8	1,066	0.75%
2024/07/09	20.5	13.58	15	13.46	13.50	5.5	1,067	0.52%
2024/07/08	12.4	13.85	85.8	13.83	13.70	-73.5	1,066	-6.89%
2024/07/05	23.1	13.52	17.2	13.58	13.60	5.9	1,041	0.56%
2024/07/04	11.1	13.35	5	13.34	13.35	6.1	1,016	0.60%
2024/07/03	10.3	13.20	1	13.25	13.20	9.3	1,019	0.91%
2024/07/02	1.1	13.06	0	0.00	13.10	1.1	1,016	0.11%
2024/07/01	5	13.19	1.4	13.20	13.20	3.6	1,017	0.36%
2024/06/28	0	0.00	2	13.35	13.30	-2	1,011	-0.20%
2024/06/27	62	13.11	0	0.00	13.15	62	1,008	6.15%
2024/06/26	2	13.20	44	13.27	13.20	-42	1,003	-4.18%
2024/06/25	3.5	13.21	8	13.31	13.30	-4.5	998	-0.45%
2024/06/24	0.1	13.42	0	0.00	13.35	0.1	995	0.01%
2024/06/21	0	0.00	19	13.50	13.60	-19	982	-1.93%
2024/06/20	0.1	13.15	4	13.21	13.20	-3.9	952	-0.41%
2024/06/19	5	13.03	0	13.10	13.05	5	946	0.53%
2024/06/18	6.2	13.11	2	13.15	13.15	4.2	949	0.45%
2024/06/17	10.2	13.20	12	13.16	13.20	-1.8	953	-0.18%
2024/06/14	2	13.15	0	0.00	13.20	2	952	0.21%
2024/06/13	1.4	13.16	10.1	13.20	13.15	-8.7	967	-0.90%
2024/06/12	13.1	13.19	0	13.28	13.20	13	992	1.31%
2024/06/11	4.4	13.16	22	13.33	13.25	-17.6	994	-1.77%
2024/06/07	25.1	12.99	12	13.08	13.00	13.1	985	1.33%
2024/06/06	14.4	12.76	3	12.85	12.75	11.4	979	1.17%
2024/06/05	28.1	12.91	4	12.95	12.90	24.1	945	2.55%
2024/06/04	4.4	12.98	1.5	13.18	13.05	2.9	941	0.31%
2024/06/03	57.1	13.09	19	13.12	13.15	38.1	935	4.08%
2024/05/31	14.1	13.47	5	13.60	13.45	9.1	896	1.02%
2024/05/30	0.1	13.71	0	0.00	13.60	0.1	870	0.02%
2024/05/29	1	13.65	3	13.85	13.65	-2	876	-0.23%
2024/05/28	20.1	13.83	6	13.80	13.85	14.1	871	1.61%
2024/05/27	7	13.66	2	13.70	13.60	5	863	0.58%
2024/05/24	18	13.55	7	13.62	13.80	11	860	1.28%
2024/05/23	52	13.66	35.1	13.65	13.65	16.9	859	1.97%
2024/05/22	1.1	14.15	10	14.10	13.95	-8.9	853	-1.04%
2024/05/21	12	13.75	6	13.79	13.75	6	837	0.72%
2024/05/20	4.4	13.96	0	0.00	14.00	4.4	837	0.52%
2024/05/17	14.1	14.19	4	14.20	14.15	10.1	835	1.21%
2024/05/16	15.1	14.08	0	14.00	14.00	15.1	832	1.81%
2024/05/15	51	14.14	13	14.11	14.00	38	817	4.65%
2024/05/14	5.2	13.60	2	13.63	13.60	3.2	753	0.42%
2024/05/13	1.1	13.56	15	13.57	13.55	-13.9	750	-1.85%
2024/05/10	5	13.20	2	13.35	13.35	3	733	0.41%
2024/05/09	0	0.00	1	13.20	13.10	-1	726	-0.14%
2024/05/08	0	13.22	26	13.15	13.10	-26	718	-3.61%
2024/05/07	26	13.38	2	13.43	13.20	24	719	3.34%
2024/05/06	8.4	13.21	3	13.30	13.35	5.4	716	0.76%
2024/05/03	2	13.35	7	13.40	13.30	-5	704	-0.71%
2024/05/02	0.1	13.15	0	0.00	13.20	0.1	697	0.01%
2024/04/30	3	13.18	1	13.45	13.20	2	691	0.29%
2024/04/29	13	13.34	13	13.41	13.35	0	690	0.00%
2024/04/26	10.2	13.15	2	13.10	13.10	8.2	677	1.21%
2024/04/25	5.1	13.20	2	13.25	13.20	3.1	700	0.44%
2024/04/24	6.1	13.10	7	13.16	13.10	-1	709	-0.13%
2024/04/23	17	13.05	3	13.20	13.10	14	717	1.95%
2024/04/22	2	13.00	4	13.09	13.05	-2	770	-0.26%
2024/04/19	8.2	12.88	14	12.94	12.85	-5.8	789	-0.74%
2024/04/18	60	12.80	4.5	12.91	12.95	55.5	781	7.10%
2024/04/17	1.3	12.90	0	0.00	12.90	1.3	782	0.16%
2024/04/16	63.6	12.97	13	12.89	12.90	50.6	781	6.48%
2024/04/15	1.5	13.18	0	0.00	13.10	1.5	754	0.20%
2024/04/12	40.4	13.10	0.9	13.20	13.10	39.6	748	5.29%
2024/04/11	69.6	13.18	3	13.30	13.15	66.6	739	9.00%
2024/04/10	0.6	13.60	0	13.60	13.50	0.6	717	0.09%
2024/04/09	0.5	13.53	16	13.49	13.55	-15.5	720	-2.15%
2024/04/08	2.2	13.28	0	0.00	13.30	2.2	711	0.31%
2024/04/03	4.2	13.30	0.9	13.40	13.30	3.3	711	0.46%
2024/04/02	0	13.45	2	13.35	13.40	-2	708	-0.28%
2024/04/01	1.1	13.45	2	13.45	13.45	-0.9	709	-0.13%
2024/03/29	4.1	13.35	1	13.40	13.35	3.1	709	0.43%
2024/03/28	1.1	13.50	7	13.50	13.45	-5.9	717	-0.82%
2024/03/27	0.1	13.55	5	13.47	13.45	-4.9	721	-0.69%
2024/03/26	2.1	13.50	0	13.70	13.50	2.1	724	0.28%
2024/03/25	0	13.75	1	13.65	13.65	-1	723	-0.14%
2024/03/22	3	13.70	0	0.00	13.75	3	725	0.41%
2024/03/21	0	0.00	8	13.61	13.60	-8	727	-1.10%
2024/03/20	4	13.33	0	0.00	13.35	4	717	0.56%
2024/03/19	0.1	13.63	3	13.57	13.50	-2.9	712	-0.41%
2024/03/18	21.1	13.71	8.6	13.84	13.55	12.5	715	1.74%
2024/03/15	10.1	13.47	34	13.76	13.65	-23.9	701	-3.40%
2024/03/14	14.1	13.35	1	13.40	13.35	13.1	678	1.94%
2024/03/13	16.1	13.57	7	13.65	13.45	9.1	671	1.35%
2024/03/12	11	13.75	12	13.85	13.85	-1	666	-0.15%
2024/03/11	1.2	13.54	12.8	13.74	13.75	-11.6	662	-1.75%
2024/03/08	26.3	13.53	6	13.58	13.60	20.3	664	3.06%
2024/03/07	25.1	13.75	53	13.75	13.75	-27.9	650	-4.29%
2024/03/06	24.1	13.95	0	0.00	13.95	24.1	642	3.75%
2024/03/05	1.6	14.05	0	0.00	14.00	1.6	647	0.24%
2024/03/04	18.9	14.07	5	14.15	14.05	13.9	644	2.15%
2024/03/01	0.1	14.25	0	0.00	14.15	0.1	652	0.02%
2024/02/29	2.2	14.25	0.3	14.29	14.25	1.9	661	0.28%
2024/02/27	6.2	14.16	0.4	14.35	14.20	5.9	671	0.87%
2024/02/26	1.1	14.31	5.2	14.30	14.25	-4	676	-0.60%
2024/02/23	21.3	14.23	2	14.27	14.20	19.3	682	2.83%
2024/02/22	10.2	14.35	0	0.00	14.35	10.2	691	1.48%
2024/02/21	2	14.28	2	14.45	14.40	0	696	0.00%
2024/02/20	3.5	14.52	5	14.70	14.50	-1.5	694	-0.21%
2024/02/19	21	14.63	11	14.76	14.60	10	703	1.42%
2024/02/16	2.1	14.50	5	14.37	14.50	-2.9	724	-0.40%
2024/02/15	9.2	14.18	2.5	14.17	14.15	6.7	727	0.92%
2024/02/05	3.1	14.25	2	14.25	14.20	1.1	734	0.14%
2024/02/02	0	14.46	1	14.35	14.40	-1	740	-0.13%
2024/02/01	1	14.35	2	14.48	14.45	-1	770	-0.12%
2024/01/31	0.1	14.39	0	0.00	14.35	0.1	776	0.02%
2024/01/30	3.2	14.36	1	14.40	14.30	2.2	776	0.29%
2024/01/29	0.4	14.55	4	14.55	14.55	-3.6	773	-0.46%
2024/01/26	1	14.30	4	14.36	14.45	-3	773	-0.39%
2024/01/25	2.7	14.28	1	14.25	14.25	1.7	772	0.22%
2024/01/24	3	14.40	0	0.00	14.40	3	775	0.39%
2024/01/23	3	14.33	13	14.33	14.35	-10	778	-1.28%
2024/01/22	20.3	14.03	7	14.11	14.10	13.4	781	1.71%
2024/01/19	0.2	13.96	2	14.15	13.95	-1.8	797	-0.22%
2024/01/18	6.1	13.97	3	13.93	13.95	3.1	783	0.40%
2024/01/17	2.2	14.15	2	14.15	14.20	0.2	773	0.02%
2024/01/16	30.8	14.08	4	14.20	14.25	26.8	764	3.51%
2024/01/15	51.1	14.61	6	14.67	14.70	45.1	719	6.27%
2024/01/12	3	15.00	0	0.00	15.05	3	706	0.43%
2024/01/11	12	15.05	0	0.00	15.05	12	713	1.69%
2024/01/10	11	15.09	0	15.15	15.05	11	721	1.53%
2024/01/09	4.2	15.26	1	15.20	15.20	3.2	721	0.44%
2024/01/08	5.1	15.40	0	0.00	15.35	5.1	719	0.71%
2024/01/05	0	15.50	0	0.00	15.40	0	719	0.00%
2024/01/04	7	15.39	0	0.00	15.40	7	720	0.97%
2024/01/03	2.3	15.47	0	0.00	15.40	2.3	723	0.31%
2023/12/28	3	15.58	0	0.00	15.60	3	725	0.42%
2023/12/27	12	15.65	0	0.00	15.65	12	733	1.64%
2023/12/26	1	15.55	1	15.60	15.60	0	736	0.00%
2023/12/25	3	15.67	0	0.00	15.55	3	741	0.40%
2023/12/22	0.2	16.05	15	16.00	15.85	-14.8	739	-2.01%
2023/12/21	1	16.00	0	0.00	16.00	1	742	0.13%
2023/12/20	0.1	16.05	0	0.00	15.95	0.1	747	0.01%
2023/12/19	10.2	15.98	0	0.00	15.90	10.2	754	1.34%
2023/12/18	5	16.05	0	0.00	16.00	5	755	0.66%
2023/12/15	1	15.85	4	15.83	16.00	-3	756	-0.40%
2023/12/14	39	15.80	2	15.75	15.70	37	771	4.80%
2023/12/13	4.1	15.71	1	15.75	15.75	3.1	784	0.40%
2023/12/12	0	0.00	1.5	15.86	15.90	-1.5	788	-0.19%
2023/12/11	1	16.00	1	16.10	15.95	0	794	0.00%
2023/12/08	1	16.05	1	16.15	16.15	0	824	0.00%
2023/12/07	2	16.13	0	0.00	16.05	2	823	0.24%
2023/12/06	0	0.00	5	16.40	16.35	-5	837	-0.60%
2023/12/05	1	16.45	3	16.40	16.45	-2	886	-0.23%
2023/12/04	0	16.60	0.1	16.60	16.65	0	878	-0.01%
2023/12/01	0.2	16.60	10	16.65	16.60	-9.8	872	-1.12%
2023/11/30	0	0.00	0.3	16.60	16.60	-0.3	865	-0.03%
2023/11/29	2.1	16.60	0	0.00	16.55	2.1	855	0.25%
2023/11/28	0	16.55	5	16.49	16.60	-5	853	-0.59%
2023/11/27	1	16.40	2	16.45	16.40	-1	841	-0.12%
2023/11/24	0	0.00	1	16.60	16.55	-1	835	-0.12%
2023/11/22	0	0.00	1	16.65	16.55	-1	824	-0.12%
2023/11/21	2	16.45	1	16.50	16.45	1	822	0.12%
2023/11/20	0	0.00	1	16.40	16.40	-1	816	-0.12%
2023/11/17	0.5	16.35	4	16.40	16.35	-3.5	825	-0.42%
2023/11/16	1.3	16.33	4	16.55	16.35	-2.7	822	-0.33%
2023/11/15	3	16.20	10	16.20	16.30	-7	812	-0.87%
2023/11/14	6	15.90	32	15.72	15.95	-26	786	-3.31%
2023/11/13	16	15.50	0	0.00	15.65	16	789	2.03%
2023/11/10	8	15.64	0	0.00	15.60	8	798	1.00%
2023/11/09	15	16.01	10	16.10	16.10	5	809	0.62%
2023/11/06	1	15.75	1	15.90	15.75	0	867	0.00%
2023/11/03	0	15.60	8	15.63	15.75	-8	887	-0.90%
2023/11/02	0	15.40	0	0.00	15.45	0	902	0.01%
2023/11/01	4	15.35	0	0.00	15.40	4	928	0.43%
2023/10/31	1	15.41	0	0.00	15.40	1	946	0.11%
2023/10/30	6	15.64	4	15.70	15.60	2	1,011	0.20%
2023/10/27	0	0.00	5	16.04	15.95	-5	1,033	-0.48%
2023/10/26	1	15.65	1.1	15.79	15.65	-0.1	1,033	-0.01%
2023/10/25	0	15.70	0	0.00	15.60	0	1,035	0.00%
2023/10/24	0	0.00	1	15.75	15.65	-1	1,059	-0.09%
2023/10/23	0	15.50	2	15.60	15.55	-2	1,068	-0.19%
2023/10/20	28	15.76	27	15.33	15.30	1	1,066	0.09%
2023/10/19	8	15.20	3	15.28	15.40	5	1,064	0.47%
2023/10/18	4	15.32	0	0.00	15.20	4	1,064	0.38%
2023/10/17	0	15.65	0	0.00	15.45	0	1,061	0.00%
2023/10/16	0.3	15.66	1	15.75	15.65	-0.7	1,064	-0.07%
2023/10/12	0	15.60	0	0.00	15.65	0	1,090	0.00%
2023/10/11	2	15.53	0	0.00	15.50	2	1,099	0.18%
2023/10/06	3	15.60	0	0.00	15.60	3	1,109	0.27%
2023/10/05	5.4	15.72	2	15.90	15.70	3.4	1,124	0.30%
2023/10/04	0	16.05	2	15.95	15.95	-2	1,134	-0.18%
2023/10/03	0	0.00	3	16.20	16.05	-3	1,138	-0.26%
2023/10/02	0	16.05	1	16.10	16.05	-1	1,144	-0.08%
2023/09/28	1	16.10	2	16.38	16.10	-1	1,155	-0.09%
2023/09/27	1	16.15	0	0.00	16.05	1	1,158	0.09%
2023/09/26	0	16.25	1.1	16.42	16.25	-1.1	1,164	-0.10%
2023/09/25	3.1	16.09	2	16.23	16.20	1.1	1,171	0.09%
2023/09/22	1	16.25	101	16.22	16.15	-100	1,176	-8.50%	大賣/
2023/09/21	2	16.18	1	16.30	16.30	1	1,180	0.08%
2023/09/20	11	16.43	7	16.49	16.45	4	1,181	0.34%
2023/09/19	14	16.59	7	16.63	16.55	7	1,184	0.59%
2023/09/18	0.4	16.45	5.5	16.44	16.55	-5.1	1,176	-0.43%
2023/09/15	0	0.00	32.5	16.26	16.25	-32.5	1,186	-2.73%
2023/09/14	10	16.40	6	16.36	16.25	4	1,186	0.34%
2023/09/13	6	16.18	12	16.25	16.30	-6	1,189	-0.51%
2023/09/12	5	15.70	3	15.70	15.70	2	1,181	0.17%
2023/09/11	5	16.00	3	15.85	15.80	2	1,196	0.17%
2023/09/08	5	15.45	17	15.72	16.15	-12	1,189	-1.01%
2023/09/07	11.3	15.35	1.1	15.37	15.35	10.2	1,151	0.89%
2023/09/06	0	0.00	1	15.50	15.40	-1	1,183	-0.08%
2023/09/05	2	15.55	3	15.67	15.55	-1	1,197	-0.08%
2023/09/04	5	15.61	1	15.65	15.60	4	1,223	0.33%
2023/09/01	1	15.45	3	15.65	15.55	-2	1,255	-0.16%
2023/08/31	1	15.30	3	15.43	15.35	-2	1,295	-0.15%
2023/08/30	2	15.30	0	15.30	15.30	2	1,371	0.15%
2023/08/29	5	15.30	0	15.25	15.25	5	1,429	0.35%
2023/08/28	0	0.00	1	15.35	15.35	-1	1,500	-0.07%
2023/08/25	6	15.45	5	15.45	15.45	1	1,510	0.07%
2023/08/24	8	15.33	2.3	15.39	15.50	5.7	1,535	0.37%
2023/08/23	0	0.00	12	15.23	15.45	-12	1,560	-0.77%
2023/08/22	4	15.11	0	0.00	15.10	4	1,618	0.25%
2023/08/21	1	15.30	0	0.00	15.30	1	1,803	0.06%
2023/08/18	3.1	15.23	2	15.40	15.30	1.1	1,866	0.06%
2023/08/17	10.3	15.01	7	15.16	15.20	3.3	1,903	0.17%
2023/08/16	3.1	15.10	5	15.23	15.20	-1.9	1,919	-0.10%
2023/08/15	14.2	15.46	40	15.52	15.20	-25.8	1,924	-1.34%
2023/08/14	4	15.64	60	15.50	15.45	-56	1,934	-2.89%
2023/08/11	113	16.28	21	16.21	16.10	92	1,952	4.71%	大買/
2023/08/10	2	16.68	89	16.71	16.65	-87	1,935	-4.50%
2023/08/09	42	16.90	3	17.03	16.85	39	1,937	2.01%
2023/08/08	0	0.00	6.1	16.93	16.85	-6.1	1,953	-0.31%
2023/08/07	1	16.85	36.2	16.77	16.85	-35.2	2,006	-1.76%
2023/08/04	10	16.75	3.2	16.74	16.85	6.8	2,017	0.34%
2023/08/02	46	16.91	25	16.94	16.70	21	2,049	1.02%
2023/08/01	2	16.75	19	16.66	16.75	-17	2,031	-0.84%
2023/07/31	18	16.43	23.5	16.41	16.40	-5.5	2,057	-0.27%
2023/07/28	24	16.21	15.2	16.21	16.10	8.8	2,125	0.41%
2023/07/27	17	16.15	3	16.08	16.10	14	2,265	0.62%
2023/07/26	10	15.55	3	15.70	15.70	7	2,393	0.29%
2023/07/25	3	15.37	1	15.35	15.35	2	2,534	0.08%
2023/07/24	4.3	15.37	12	15.54	15.35	-7.7	2,958	-0.26%
2023/07/21	2	15.68	0	0.00	15.65	2	3,415	0.06%
2023/07/20	0	0.00	2	15.75	15.85	-2	4,521	-0.04%
2023/07/19	2	15.55	3	15.80	15.60	-1	4,908	-0.02%
2023/07/18	4.2	15.66	7	15.76	15.60	-2.8	5,026	-0.06%
2023/07/17	0	0.00	9	15.76	15.80	-9	5,019	-0.18%
2023/07/14	0	0.00	8	15.61	15.45	-8	5,012	-0.16%
2023/07/13	23	15.34	13	15.34	15.30	10	5,027	0.20%
2023/07/12	9	15.36	7	15.64	15.25	2	5,063	0.04%
2023/07/11	4	15.75	4	15.93	15.70	0	5,060	0.00%
2023/07/10	9.2	15.78	3	15.95	15.80	6.2	5,091	0.12%
2023/07/07	14	15.71	3	15.80	15.70	11	5,106	0.22%
2023/07/06	4	16.10	0.1	16.30	16.10	3.9	5,094	0.08%
2023/07/05	5	16.27	1	16.30	16.25	4	5,092	0.08%
2023/07/04	2	16.55	2	16.43	16.40	0	5,083	0.00%
2023/07/03	2	16.50	1	16.55	16.55	1	5,069	0.02%
2023/06/29	7	16.52	2	16.45	16.35	5	5,037	0.10%
2023/06/28	1	16.25	1	16.35	16.25	0	5,027	0.00%
2023/06/27	3.1	16.30	0	16.35	16.20	3.1	5,026	0.06%
2023/06/26	0.1	16.50	8	16.50	16.45	-7.9	5,015	-0.16%
2023/06/21	0	0.00	2.4	16.48	16.60	-2.4	5,007	-0.05%
2023/06/20	8	16.26	0	0.00	16.30	8	4,977	0.16%
2023/06/19	7	16.40	2.4	16.67	16.40	4.6	4,967	0.09%
2023/06/16	4	16.36	9	16.48	16.60	-5	4,962	-0.10%
2023/06/15	19	16.19	17.3	16.24	16.15	1.7	4,937	0.03%
2023/06/14	2	16.30	3	16.42	16.30	-1	4,922	-0.02%
2023/06/13	16.1	16.23	7	16.31	16.30	9.1	4,917	0.18%
2023/06/12	28	16.31	1	16.75	16.30	27	4,899	0.55%
2023/06/09	8	16.62	4	16.63	16.65	4	4,867	0.08%
2023/06/08	22.1	16.70	4.2	16.71	16.70	17.9	4,854	0.37%
2023/06/07	57.1	16.98	71	17.13	16.90	-13.9	4,831	-0.29%
2023/06/06	65.1	17.32	66.4	17.39	17.15	-1.3	4,800	-0.03%
2023/06/05	24	17.48	128.1	17.53	17.40	-104.1	4,762	-2.19%	大賣/鉅額交易
2023/06/02	107.2	17.10	27.1	17.10	17.10	80.1	4,693	1.71%	大買/
2023/06/01	8	17.04	41	16.93	17.00	-33	4,634	-0.71%
2023/05/31	25.1	16.44	3	16.42	16.50	22.1	4,563	0.49%
2023/05/30	6.1	16.52	49	16.35	16.45	-42.9	4,545	-0.94%
2023/05/29	17	16.64	5	16.70	16.60	12	4,516	0.27%
2023/05/26	35.1	16.83	30	16.83	16.65	5.1	4,482	0.11%
2023/05/25	141.1	17.54	115.3	17.41	17.25	25.7	4,413	0.58%	大買/大賣/
2023/05/24	16	17.13	11	17.14	17.15	5	4,223	0.12%
2023/05/23	4	16.86	42.5	16.88	16.85	-38.5	4,156	-0.93%
2023/05/22	2	16.75	15	16.79	16.80	-13	4,122	-0.32%
2023/05/19	13.1	16.50	18	16.51	16.40	-4.9	4,095	-0.12%
2023/05/18	37.1	16.67	21.3	16.58	16.60	15.8	4,070	0.39%
2023/05/17	19	16.49	81	16.57	16.65	-62	4,038	-1.54%
2023/05/16	10.3	16.35	41	16.38	16.30	-30.7	3,995	-0.77%
2023/05/15	26	16.29	41.1	16.26	16.25	-15.1	3,972	-0.38%
2023/05/12	27.3	16.28	37	15.96	16.15	-9.7	3,941	-0.25%
2023/05/11	27.3	16.28	37	15.96	15.95	-9.7	3,912	-0.25%
2023/05/10	8.1	16.35	42	16.43	16.65	-33.9	3,844	-0.88%
2023/05/09	55.1	16.83	43	16.56	16.50	12.1	3,809	0.32%
2023/05/08	30.1	17.13	3.5	16.95	16.95	26.6	3,758	0.71%
2023/05/05	28	16.90	36.4	16.81	16.80	-8.4	3,710	-0.23%
2023/05/04	50.4	17.34	41	17.29	17.15	9.4	3,658	0.26%
2023/05/03	165.2	17.39	135	17.20	17.10	30.2	3,585	0.84%	大買/大賣/
2023/05/02	42.2	16.85	35.5	17.05	17.30	6.7	3,428	0.20%
2023/04/28	54	16.94	99	16.86	16.80	-45	3,278	-1.37%
2023/04/27	471.3	17.64	266	17.45	17.20	205.3	3,126	6.57%	大買/大賣/鉅額交易
2023/04/26	452.1	17.14	307.4	17.00	17.70	144.6	2,693	5.37%	大買/大賣/鉅額交易
2023/04/25	783.3	17.57	746.8	17.63	16.50	36.5	2,223	1.64%	大買/大賣/
2023/04/24	77.4	16.43	102.2	16.61	17.05	-24.7	1,114	-2.22%	大賣/
2023/04/21	38	15.43	23.9	15.19	15.50	14.1	733	1.93%
2023/04/20	2	14.75	5	14.81	14.85	-3	610	-0.48%
2023/04/19	3	14.90	0	0.00	14.85	3	605	0.50%
2023/04/18	8	15.10	3	15.30	15.20	5	591	0.85%
2023/04/17	12.3	15.20	15	15.24	15.40	-2.8	564	-0.49%
2023/04/14	15	14.78	0.7	14.85	14.75	14.3	513	2.79%
2023/04/13	12	15.07	11.5	15.00	15.00	0.5	493	0.09%
2023/04/12	6	14.57	13	14.46	14.60	-7	451	-1.55%
2023/04/11	1.1	14.30	4	14.26	14.25	-2.9	427	-0.67%
2023/04/10	7.4	14.03	1	14.20	14.20	6.4	423	1.51%
2023/04/07	0	14.00	12	13.96	13.95	-12	410	-2.92%
2023/04/06	2	13.80	0	13.98	13.90	2	412	0.48%
2023/03/31	0.2	13.95	0	0.00	13.85	0.2	411	0.04%
2023/03/30	0.1	13.97	0	13.98	13.90	0	414	0.01%
2023/03/29	1.1	14.00	0	0.00	14.00	1.1	415	0.26%
2023/03/28	0	14.01	2	13.90	13.95	-2	415	-0.48%
2023/03/27	2	13.80	1	13.90	13.85	1	412	0.24%
2023/03/24	1.1	13.81	0	0.00	13.85	1.1	413	0.25%
2023/03/23	2.3	13.80	0	0.00	13.80	2.3	414	0.56%
2023/03/22	0	13.86	0	13.85	13.80	0	415	0.01%
2023/03/21	0	13.88	0	0.00	13.75	0	419	0.00%
2023/03/20	0.1	13.80	1	13.70	13.75	-0.9	412	-0.22%
2023/03/17	1	13.50	0	0.00	13.60	1	416	0.25%
2023/03/16	1.2	13.55	5	13.64	13.50	-3.8	414	-0.92%
2023/03/15	3.1	13.75	0	0.00	13.70	3.1	410	0.75%
2023/03/14	1	13.76	5	13.75	13.80	-4	414	-0.96%
2023/03/13	6.1	13.85	0	0.00	13.85	6.1	417	1.47%
2023/03/10	1.1	14.06	5	14.02	14.05	-3.9	417	-0.93%
2023/03/09	5.3	14.33	1	14.50	14.20	4.3	423	1.01%
2023/03/08	5.1	14.30	35	14.27	14.40	-29.9	461	-6.48%
2023/03/07	0.1	14.30	2	14.10	14.20	-1.9	459	-0.41%
2023/03/06	2.1	14.06	0	0.00	14.05	2.1	456	0.46%
2023/03/03	3	13.95	3	14.00	14.00	0	455	0.00%
2023/03/02	2.1	13.95	0	0.00	13.95	2.1	455	0.46%
2023/03/01	0.2	14.18	0	0.00	14.00	0.2	461	0.04%
2023/02/24	0	14.23	0	14.25	14.15	0	460	0.00%
2023/02/23	0.1	14.20	1	14.10	14.10	-0.9	459	-0.21%
2023/02/22	0.3	14.10	0	0.00	14.05	0.3	459	0.06%
2023/02/21	3.2	14.11	0	0.00	14.05	3.2	462	0.69%
2023/02/20	4	13.90	4	14.01	14.10	0	461	0.00%
2023/02/17	1	13.95	0	0.00	13.90	1	449	0.23%
2023/02/16	0.1	13.90	0	0.00	13.90	0.1	451	0.01%
2023/02/15	0.7	13.96	0	14.00	13.85	0.7	453	0.14%
2023/02/14	0	13.95	0	0.00	13.90	0	454	0.01%
2023/02/13	0.1	13.80	0	13.85	13.75	0.1	456	0.01%
2023/02/10	2.1	13.73	8	13.75	13.75	-5.9	458	-1.29%
2023/02/09	1.3	13.89	115	13.86	13.85	-113.7	457	-24.83%	大賣/鉅額交易
2023/02/08	0.1	14.20	17	14.11	14.05	-16.9	452	-3.73%
2023/02/07	0.1	14.15	39	14.11	14.10	-38.9	449	-8.66%
2023/02/06	0.1	14.12	0	0.00	14.05	0.1	446	0.01%
2023/02/03	0	14.20	0	0.00	14.10	0	441	0.01%
2023/02/02	3	14.20	2	14.20	14.15	1	436	0.23%
2023/02/01	1.1	14.19	10	14.14	14.20	-8.9	429	-2.07%
2023/01/31	0	0.00	1	13.95	13.95	-1	416	-0.24%
2023/01/30	6	13.88	0	0.00	13.80	6	416	1.44%
2023/01/17	27	13.80	10	13.70	13.80	17	416	4.09%
2023/01/16	0	13.85	0	0.00	13.70	0	414	0.00%
2023/01/13	11	13.80	1.1	13.80	13.80	10	415	2.39%
2023/01/12	1.1	13.90	5.1	13.83	13.75	-4	444	-0.89%
2023/01/11	9	13.87	3	13.92	13.90	6	443	1.35%
2023/01/10	5	13.51	2	13.60	13.55	3	429	0.70%
2023/01/09	1	13.45	0	0.00	13.45	1	431	0.23%
2023/01/06	3	13.30	11	13.45	13.50	-8	435	-1.84%
2023/01/05	1	13.40	0	0.00	13.35	1	449	0.22%
2023/01/03	1	13.25	1.2	13.36	13.35	-0.2	454	-0.04%
2022/12/30	0	13.55	2	13.45	13.50	-2	454	-0.44%
2022/12/29	6	13.26	5	13.40	13.40	1	460	0.22%
2022/12/28	0.2	13.60	0	0.00	13.45	0.2	466	0.04%
2022/12/27	0	13.80	0	0.00	13.65	0	464	0.00%
2022/12/26	8	13.55	12	13.68	13.70	-4	463	-0.86%
2022/12/23	0	13.40	0	0.00	13.55	0	462	0.00%
2022/12/22	5	13.30	12	13.45	13.40	-7	470	-1.49%
2022/12/21	6	13.24	13	13.28	13.20	-7	479	-1.46%
2022/12/20	6	13.28	15	13.20	13.15	-9	482	-1.86%
2022/12/19	0	13.57	1	13.45	13.40	-1	488	-0.20%
2022/12/16	0.3	13.75	0	0.00	13.60	0.3	490	0.07%
2022/12/15	10	13.85	20	13.83	13.85	-10	491	-2.03%
2022/12/14	0	0.00	38	13.73	13.70	-38	491	-7.73%
2022/12/12	3	13.65	0	0.00	13.60	3	493	0.62%
2022/12/09	0	13.85	1	13.95	13.85	-1	491	-0.20%
2022/12/08	6	13.65	0	0.00	13.65	6	486	1.23%
2022/12/07	1	13.80	20	13.85	13.80	-19	484	-3.93%
2022/12/02	4.1	14.11	0.3	14.30	14.10	3.9	478	0.80%
2022/12/01	3.2	14.34	31	14.16	14.30	-27.8	475	-5.85%
2022/11/30	43.6	14.47	11.9	14.35	14.40	31.6	468	6.75%
2022/11/29	1	13.51	1	13.75	13.80	0	425	0.00%
2022/11/28	0	0.00	1.1	13.63	13.60	-1.1	420	-0.26%
2022/11/24	0	0.00	1	13.45	13.45	-1	418	-0.24%
2022/11/23	5	13.35	5.1	13.40	13.40	-0.1	417	-0.02%
2022/11/22	0.1	13.20	1	13.20	13.20	-0.9	413	-0.22%
2022/11/21	1.1	13.06	0.2	13.18	13.00	0.9	413	0.23%
2022/11/18	0	0.00	2	13.20	13.10	-2	416	-0.48%
2022/11/17	2	13.25	45	13.20	13.20	-43	423	-10.15%
2022/11/16	0	13.30	0	0.00	13.05	0	419	0.00%
2022/11/15	0.1	13.40	0	0.00	13.25	0.1	420	0.02%
2022/11/14	0	0.00	2	13.35	13.35	-2	425	-0.47%
2022/11/11	0	13.44	0.1	13.69	13.25	0	424	0.00%
2022/11/10	0	0.00	0.1	13.30	13.15	-0.1	425	-0.02%
2022/11/09	0.1	13.33	3.1	13.30	13.30	-3	426	-0.70%
2022/11/08	4	13.18	0.2	13.18	13.15	3.8	428	0.89%
2022/11/07	0.1	13.00	0.2	13.00	13.00	-0.1	429	-0.03%
2022/11/03	0	0.00	0.1	12.70	12.65	-0.1	441	-0.02%
2022/11/02	0	12.60	1.2	12.61	12.60	-1.2	447	-0.27%
2022/11/01	0	0.00	1	12.45	12.50	-1	449	-0.22%
2022/10/31	27	12.32	0	0.00	12.35	27	451	5.97%
2022/10/28	1	12.31	0	0.00	12.30	1	470	0.22%
2022/10/27	20	12.45	1	12.55	12.45	19	475	3.99%
2022/10/26	2	12.38	1	12.55	12.40	1	476	0.21%
2022/10/25	12	12.48	1	12.55	12.45	11	484	2.27%
2022/10/24	0.2	12.45	0	0.00	12.40	0.2	481	0.05%
2022/10/21	0.1	12.25	0	0.00	12.30	0.1	481	0.02%
2022/10/20	42.2	12.28	0	0.00	12.20	42.2	479	8.81%
2022/10/19	2	12.70	0	0.00	12.75	2	449	0.45%
2022/10/18	0	12.65	0.1	12.60	12.75	0	449	-0.01%
2022/10/17	31	12.35	0	0.00	12.50	31	455	6.81%
2022/10/14	0.3	12.70	0	0.00	12.70	0.3	459	0.06%
2022/10/13	133.3	12.56	7	12.56	12.40	126.3	458	27.52%	大買/鉅額交易
2022/10/12	2.1	12.92	0	0.00	12.95	2.1	452	0.47%
2022/10/11	7.2	13.01	0	0.00	13.00	7.2	459	1.57%
2022/10/07	20	13.10	0	0.00	13.10	20	460	4.34%
2022/10/06	80	13.08	0	13.20	13.05	80	463	17.25%
2022/10/05	3.1	13.27	0	0.00	13.10	3.1	469	0.66%
2022/10/04	0	0.00	2	13.35	13.30	-2	482	-0.41%
2022/10/03	1	13.10	0	13.30	13.15	1	495	0.20%
2022/09/30	0.1	13.25	0	0.00	13.15	0.1	532	0.02%
2022/09/29	21	13.27	1	13.25	13.25	20	537	3.72%
2022/09/28	2.2	13.02	30	12.99	13.00	-27.8	538	-5.16%
2022/09/27	1	13.40	23	13.30	13.40	-22	531	-4.14%
2022/09/26	1.1	13.36	0	13.66	13.40	1.1	537	0.20%
2022/09/23	0	0.00	10	13.85	13.75	-10	545	-1.84%
2022/09/22	1.1	13.85	0	13.97	13.85	1.1	578	0.19%
2022/09/21	0	14.10	0	14.10	14.05	0	688	0.00%
2022/09/20	16	14.18	3	14.18	14.20	13	722	1.80%
2022/09/19	2	14.30	0	14.30	14.25	2	751	0.27%
2022/09/16	6.1	14.25	4	14.33	14.30	2	758	0.27%
2022/09/15	5.6	14.36	10	14.41	14.40	-4.4	773	-0.57%
2022/09/14	3.1	14.24	2.2	14.34	14.25	1	783	0.12%
2022/09/13	4.2	14.50	1	14.55	14.50	3.2	793	0.41%
2022/09/12	0	0.00	1	14.30	14.45	-1	806	-0.12%
2022/09/08	1	14.15	0	0.00	14.20	1	808	0.12%
2022/09/07	0.3	14.35	1	14.30	14.25	-0.7	807	-0.08%
2022/09/06	0.3	14.52	0	14.50	14.40	0.3	813	0.04%
2022/09/05	1.2	14.43	0	0.00	14.40	1.2	809	0.15%
2022/09/01	3.2	14.41	6	14.48	14.45	-2.8	814	-0.34%
2022/08/31	0.1	14.67	1	14.65	14.65	-1	829	-0.12%
2022/08/30	1.1	14.59	2	14.50	14.60	-0.9	828	-0.11%
2022/08/29	0.5	14.42	0	0.00	14.35	0.5	832	0.05%
2022/08/26	1.4	14.64	0	0.00	14.60	1.4	834	0.17%
2022/08/25	0.8	14.80	0	0.00	14.70	0.8	835	0.09%
2022/08/24	1	14.56	12	14.70	14.75	-11	835	-1.31%
2022/08/23	0.8	14.51	0	0.00	14.40	0.8	826	0.09%
2022/08/22	1.3	14.52	1	14.50	14.50	0.3	829	0.04%
2022/08/19	2	14.45	3	14.48	14.50	-1	827	-0.12%
2022/08/18	0.4	14.40	0	0.00	14.35	0.4	826	0.05%
2022/08/17	0	14.48	1	14.40	14.30	-1	829	-0.12%
2022/08/15	0.4	14.38	0	0.00	14.25	0.4	826	0.04%
2022/08/12	7.4	14.25	14	14.28	14.30	-6.7	824	-0.81%
2022/08/11	1.2	14.03	10	14.15	14.15	-8.8	826	-1.06%
2022/08/10	0.1	13.95	4	14.00	14.00	-3.9	833	-0.47%
2022/08/09	0.4	13.75	3	13.68	13.75	-2.6	831	-0.31%
2022/08/08	3.1	13.37	0	0.00	13.45	3.1	830	0.37%
2022/08/05	4	13.53	1	13.60	13.55	3	833	0.36%
2022/08/04	3.1	13.42	15	13.50	13.40	-12	867	-1.38%
2022/08/03	0.5	13.90	0	0.00	13.75	0.5	855	0.06%
2022/08/02	2	13.85	0	0.00	13.85	2	854	0.23%
2022/08/01	0	14.10	4	14.08	14.10	-4	866	-0.46%
2022/07/29	1	13.85	2	13.80	13.85	-1	866	-0.12%
2022/07/28	2	13.75	5	13.75	13.75	-3	869	-0.34%
2022/07/27	1	13.70	0.1	13.70	13.70	0.9	873	0.10%
2022/07/26	0	0.00	0.2	13.75	13.65	-0.2	875	-0.02%
2022/07/25	0.1	13.75	3	13.77	13.80	-2.9	876	-0.33%
2022/07/22	3	13.58	0	0.00	13.60	3	879	0.34%
2022/07/21	0.2	13.73	24	13.78	13.80	-23.8	888	-2.67%
2022/07/20	1	13.65	0	0.00	13.65	1	885	0.12%
2022/07/19	0.1	13.85	3	13.80	13.75	-2.9	893	-0.32%
2022/07/18	0.1	13.70	1	13.75	13.65	-0.9	889	-0.10%
2022/07/15	1	13.30	7	13.48	13.40	-6	887	-0.68%
2022/07/14	0.3	13.43	0	0.00	13.50	0.3	888	0.03%
2022/07/13	0	13.30	9	13.30	13.40	-9	888	-1.01%
2022/07/12	52.4	13.07	22	13.05	13.00	30.4	884	3.44%
2022/07/11	12.8	13.44	2	13.45	13.45	10.8	868	1.24%
2022/07/08	116.1	13.85	2	13.65	13.60	114.1	860	13.27%	大買/鉅額交易
2022/07/07	1.3	13.97	0	0.00	14.00	1.3	827	0.16%
2022/07/06	0	14.10	38	13.95	13.95	-38	825	-4.60%
2022/07/05	1	14.00	2	14.30	14.20	-1	829	-0.12%
2022/07/04	0.1	14.05	0	0.00	14.00	0.1	827	0.01%
2022/07/01	37.2	14.09	23	14.05	14.05	14.2	828	1.71%
2022/06/30	3.4	14.20	2	14.35	14.35	1.4	817	0.17%
2022/06/29	40.8	14.40	57	14.43	14.45	-16.2	789	-2.05%
2022/06/28	5.1	14.88	3	15.00	15.05	2.1	689	0.30%
2022/06/27	0	0.00	2	15.30	15.25	-2	678	-0.29%
2022/06/24	51	14.90	2	15.15	15.15	49	662	7.40%
2022/06/23	2	14.83	1	14.95	14.95	1	666	0.15%
2022/06/22	4	15.03	0	15.15	15.00	4	665	0.61%
2022/06/21	2.1	15.18	7.1	15.37	15.35	-5	686	-0.73%
2022/06/20	3.2	15.40	10	15.28	15.15	-6.8	747	-0.91%
2022/06/17	3	15.75	0	0.00	15.75	3	744	0.40%
2022/06/16	4	16.14	0	0.00	15.95	4	746	0.54%
2022/06/15	2	16.15	7.1	16.21	16.20	-5.1	754	-0.67%
2022/06/14	2.5	15.92	0	0.00	15.90	2.5	754	0.32%
2022/06/13	4	16.00	0	0.00	15.95	4	765	0.52%
2022/06/10	0	16.45	2	16.33	16.30	-2	771	-0.26%
2022/06/09	0.1	16.40	14	16.36	16.40	-13.9	774	-1.80%
2022/06/08	0.1	16.30	2	16.20	16.20	-1.9	758	-0.25%
2022/06/07	0.2	16.15	48	16.24	16.15	-47.9	767	-6.23%
2022/06/06	1	16.00	36	16.05	16.05	-35	774	-4.52%
2022/06/02	0	15.95	1	16.00	15.95	-1	793	-0.12%
2022/06/01	1	15.90	3	16.02	15.90	-2	817	-0.24%
2022/05/31	1.7	15.81	0	0.00	15.75	1.7	830	0.20%
2022/05/30	0	0.00	21	15.73	15.75	-21	872	-2.41%
2022/05/27	0	15.60	7	15.60	15.55	-7	892	-0.78%
2022/05/26	1.1	15.46	0	0.00	15.45	1.1	895	0.13%
2022/05/25	0.4	15.57	0	15.55	15.45	0.4	896	0.05%
2022/05/24	1.5	15.50	0	0.00	15.45	1.5	914	0.16%
2022/05/23	0.5	15.50	0	0.00	15.55	0.5	921	0.05%
2022/05/20	1.5	15.43	70	15.45	15.45	-68.6	932	-7.35%
2022/05/19	1	15.25	1	15.30	15.40	0	943	0.00%
2022/05/18	0	15.55	11	15.62	15.65	-11	942	-1.17%
2022/05/17	1.8	15.15	2	15.10	15.15	-0.2	946	-0.02%
2022/05/16	2	14.85	9	14.90	14.95	-7	950	-0.74%
2022/05/13	37.1	14.90	5	14.89	14.90	32.1	952	3.37%
2022/05/12	49.6	15.05	57.7	15.13	14.75	-8.1	960	-0.84%
2022/05/11	31	15.50	2	15.50	15.50	29	946	3.07%
2022/05/10	3.2	15.37	2	15.60	15.70	1.2	1,008	0.12%
2022/05/09	12.1	15.72	1	15.80	15.70	11.1	1,009	1.10%
2022/05/06	23	16.00	204	16.05	16.05	-181	1,001	-18.08%	大賣/鉅額交易
2022/05/05	0.6	16.26	40	16.27	16.25	-39.4	1,012	-3.89%
2022/05/04	34	16.15	43	16.30	16.20	-9	1,024	-0.88%
2022/05/03	30.3	16.15	1	16.15	16.25	29.3	1,054	2.78%
2022/04/29	35.1	16.21	0	0.00	16.25	35.1	1,077	3.26%
2022/04/28	2.6	16.13	5	16.20	16.20	-2.4	1,086	-0.22%
2022/04/27	5.2	16.17	0	0.00	16.15	5.2	1,090	0.48%
2022/04/26	30	16.50	0	0.00	16.60	30	1,078	2.78%
2022/04/25	81.1	16.58	0	0.00	16.50	81.1	1,076	7.53%
2022/04/22	1	16.85	5	16.82	16.80	-4	1,073	-0.37%
2022/04/21	0	0.00	2	16.90	16.90	-2	1,081	-0.19%
2022/04/20	5.6	16.69	49	16.75	16.75	-43.4	1,084	-4.01%
2022/04/19	0.7	16.76	54	16.70	16.75	-53.3	1,089	-4.90%
2022/04/18	6.2	16.64	0	0.00	16.65	6.2	1,094	0.56%
2022/04/15	0.1	16.94	2	16.80	16.80	-1.9	1,092	-0.18%
2022/04/14	5	16.90	0	0.00	16.95	5	1,118	0.45%
2022/04/13	0	16.91	0	0.00	16.95	0	1,123	0.00%
2022/04/12	0	16.94	15	16.70	16.80	-15	1,126	-1.33%
2022/04/11	9	16.89	4	16.92	16.80	5	1,134	0.44%
2022/04/08	0.1	16.95	0	0.00	16.80	0.1	1,133	0.01%
2022/04/07	3.3	16.72	0	0.00	16.65	3.3	1,138	0.29%
2022/04/06	4	16.95	4.1	16.85	16.85	-0.1	1,146	-0.01%
2022/04/01	5	16.72	2	16.80	16.80	3	1,149	0.26%
2022/03/31	7	16.79	0.5	16.95	16.80	6.5	1,151	0.57%
2022/03/30	1.1	17.04	13	17.00	17.05	-11.9	1,147	-1.04%
2022/03/29	8	16.73	0	0.00	16.70	8	1,130	0.71%
2022/03/28	38.1	16.66	0	0.00	16.75	38.1	1,125	3.39%
2022/03/25	15	16.85	1	17.00	16.85	14	1,111	1.26%
2022/03/24	4.1	16.88	10	16.92	16.90	-5.9	1,104	-0.54%
2022/03/23	61	17.06	0	0.00	17.00	61	1,080	5.64%
2022/03/22	0	17.50	10	17.47	17.45	-10	1,022	-0.98%
2022/03/21	1	17.10	6	17.23	17.25	-5	1,021	-0.49%
2022/03/18	7	17.00	3	17.25	17.00	4	1,048	0.38%
2022/03/17	2.4	17.15	5	17.19	17.20	-2.6	1,047	-0.25%
2022/03/16	7	17.02	4	17.20	17.05	3	1,050	0.29%
2022/03/15	16	17.14	7	17.08	17.05	9	1,051	0.86%
2022/03/11	0.3	17.35	1	17.35	17.35	-0.7	1,078	-0.06%
2022/03/10	0	17.40	12	17.33	17.35	-12	1,084	-1.11%
2022/03/09	1	17.10	19	17.11	17.10	-18	1,084	-1.66%
2022/03/08	6	16.99	2	17.00	16.85	4	1,084	0.37%
2022/03/07	5	17.38	4	17.24	17.20	1	1,098	0.09%
2022/03/04	2	17.68	1.4	17.79	17.70	0.7	1,287	0.05%
2022/03/03	6	17.85	20	17.84	17.85	-14	1,311	-1.07%
2022/03/02	21.3	17.63	51	17.65	17.65	-29.7	1,290	-2.30%
2022/03/01	4	17.46	10	17.43	17.40	-6	1,283	-0.47%
2022/02/25	2	17.15	3	17.15	17.20	-1	1,300	-0.08%
2022/02/24	13.1	17.26	0	0.00	17.15	13.1	1,324	0.99%
2022/02/23	29.3	17.48	0.1	17.50	17.50	29.3	1,329	2.20%
2022/02/22	12	17.74	14	17.54	17.60	-2	1,347	-0.15%
2022/02/21	4	17.65	0	0.00	17.75	4	1,363	0.29%
2022/02/18	0	17.65	3	17.70	17.65	-3	1,370	-0.22%
2022/02/17	12	17.67	8	17.74	17.70	4	1,407	0.28%
2022/02/16	1	17.45	3	17.53	17.55	-2	1,496	-0.13%
2022/02/15	5.1	17.59	13	17.55	17.50	-7.9	1,585	-0.50%
2022/02/14	3	17.45	9	17.51	17.55	-6	1,613	-0.37%
2022/02/11	6	17.63	2	17.65	17.65	4	1,657	0.24%
2022/02/10	21	17.72	24	17.66	17.80	-3	1,688	-0.18%
2022/02/09	3	17.28	0	17.35	17.30	3	1,667	0.18%
2022/02/08	1	17.25	3	17.30	17.35	-2	1,729	-0.12%
2022/02/07	4	16.90	9	17.14	17.35	-5	1,758	-0.28%
2022/01/26	4.2	16.79	0	0.00	16.75	4.2	1,785	0.24%
2022/01/25	43	16.66	2	16.70	16.65	41	1,813	2.26%
2022/01/24	44	16.87	2	16.88	16.90	42	1,806	2.32%
2022/01/21	5	17.16	5	17.15	17.15	0	1,813	0.00%
2022/01/20	3	17.30	2	17.37	17.40	1	1,828	0.05%
2022/01/19	10	17.25	1	17.30	17.30	9	1,865	0.48%
2022/01/18	2	17.25	1	17.30	17.30	1	1,902	0.05%
2022/01/17	1	17.15	0	0.00	17.25	1	1,927	0.05%
2022/01/14	2	17.23	6	17.25	17.20	-4	1,993	-0.20%
2022/01/13	3	17.30	37	17.26	17.40	-34	2,035	-1.67%
2022/01/12	3	17.22	0	0.00	17.25	3	2,068	0.15%
2022/01/11	6	17.24	1	17.20	17.30	5	2,099	0.24%
2022/01/10	3	17.22	0	0.00	17.30	3	2,141	0.14%
2022/01/07	9	17.41	10	17.48	17.35	-1	2,210	-0.05%
2022/01/06	0	0.00	0	17.45	17.30	0	2,218	0.00%
2022/01/05	1	17.25	2	17.40	17.25	-1	2,263	-0.04%
2022/01/04	2.1	17.30	5	17.31	17.25	-2.9	2,301	-0.13%
2022/01/03	18	17.27	0	0.00	17.25	18	2,326	0.77%
2021/12/30	0	17.40	7.3	17.49	17.40	-7.3	2,346	-0.31%
2021/12/29	0	0.00	9	17.45	17.45	-9	2,384	-0.38%
2021/12/28	16	17.28	0	0.00	17.30	16	2,413	0.66%
2021/12/27	10.1	17.30	1	17.40	17.30	9.1	2,472	0.37%
2021/12/23	4	17.23	0	0.00	17.20	4	2,589	0.15%
2021/12/22	1	17.25	1	17.30	17.20	0	2,652	0.00%
2021/12/21	3	17.17	2	17.15	17.20	1	2,688	0.04%
2021/12/20	5.1	17.15	0	0.00	17.15	5.1	2,763	0.18%
2021/12/17	3.1	17.15	1	17.25	17.20	2.1	2,816	0.07%
2021/12/16	1.1	17.15	11	17.16	17.20	-9.9	2,842	-0.35%
2021/12/15	1.3	17.07	9	17.05	17.05	-7.7	2,906	-0.26%
2021/12/14	33	17.05	1	17.05	17.05	32	2,956	1.08%
2021/12/13	4	17.26	0	0.00	17.30	4	2,984	0.13%
2021/12/10	29	17.25	0	0.00	17.25	29	3,015	0.96%
2021/12/09	4	17.39	2	17.50	17.35	2	3,044	0.07%
2021/12/08	5.3	17.37	1	17.40	17.35	4.3	3,079	0.14%
2021/12/07	3	17.28	0	0.00	17.25	3	3,102	0.10%
2021/12/06	4	17.35	1	17.50	17.35	3	3,097	0.10%
2021/12/03	0	17.50	0	0.00	17.35	0	3,122	0.00%
2021/12/02	28	17.26	0	0.00	17.30	28	3,164	0.88%
2021/12/01	1	17.35	9	17.34	17.35	-8	3,240	-0.25%
2021/11/30	71.7	17.00	5	17.51	16.95	66.7	3,260	2.05%
2021/11/29	73	17.28	2	17.38	17.30	71	3,128	2.27%
2021/11/26	1	17.70	0	0.00	17.65	1	3,202	0.03%
2021/11/25	0	0.00	3	17.90	17.85	-3	3,321	-0.09%
2021/11/24	0	0.00	21	17.90	17.90	-21	3,402	-0.62%
2021/11/23	14	17.84	14	17.84	17.75	0	3,545	0.00%
2021/11/22	86.2	17.55	2	17.55	17.65	84.2	3,659	2.30%
2021/11/19	9	17.71	0	0.00	17.65	9	3,702	0.24%
2021/11/18	20	17.70	3	17.72	17.75	17	3,848	0.44%
2021/11/17	5.1	17.72	24	17.75	17.80	-19	3,880	-0.49%
2021/11/16	40.5	17.62	545	17.66	17.60	-504.5	4,067	-12.40%	大賣/鉅額交易
2021/11/15	606.3	17.75	37	17.72	17.80	569.3	4,557	12.49%	大買/鉅額交易
2021/11/12	44	18.07	14	18.13	18.10	30	4,570	0.66%
2021/11/11	11	18.38	5	18.30	18.25	6	4,608	0.13%
2021/11/10	14	18.49	29	18.45	18.40	-15	4,639	-0.32%
2021/11/09	18.3	18.20	4	18.28	18.25	14.3	4,640	0.31%
2021/11/08	18	18.38	19	18.36	18.40	-1	4,675	-0.02%
2021/11/05	34	18.18	1	18.25	18.25	33	4,669	0.71%
2021/11/04	20	18.24	5	18.33	18.20	15	4,654	0.32%
2021/11/03	3	18.15	8	18.23	18.30	-5	4,680	-0.11%
2021/11/02	35	18.13	3	18.20	18.10	32	4,673	0.68%
2021/11/01	9	18.14	8	18.19	18.20	1	4,662	0.02%
2021/10/29	15	18.07	4	18.14	18.15	11	4,658	0.24%
2021/10/28	5.2	18.08	4	18.20	18.20	1.2	4,638	0.03%
2021/10/27	14	18.09	5	18.10	18.15	9	4,640	0.19%
2021/10/26	22.5	18.19	8	18.33	18.40	14.5	4,612	0.31%
2021/10/25	8.1	18.14	6	18.17	18.20	2.1	4,590	0.04%
2021/10/22	27.1	17.97	12	17.94	18.15	15.1	4,603	0.33%
2021/10/21	7	18.30	11	18.30	18.25	-4	4,560	-0.09%
2021/10/20	39	18.26	0	0.00	18.20	39	4,542	0.86%
2021/10/19	33.4	18.35	4	18.43	18.35	29.4	4,541	0.65%
2021/10/18	13	18.59	27	18.53	18.50	-14	4,554	-0.31%
2021/10/15	32	18.22	1,002	18.50	18.20	-970	4,590	-21.13%	大賣/鉅額交易
2021/10/14	20	18.16	5	18.37	18.35	15	4,578	0.33%
2021/10/13	63.2	18.43	11	18.45	18.30	52.2	4,592	1.14%
2021/10/12	46	18.68	10	18.73	18.65	36	4,609	0.78%
2021/10/08	18	19.08	10.4	18.91	19.00	7.6	4,626	0.16%
2021/10/07	3.1	19.01	5	19.09	19.20	-1.9	4,662	-0.04%
2021/10/06	41.1	18.97	18.1	19.16	18.80	23	4,777	0.48%
2021/10/05	6.2	18.61	54	18.78	19.10	-47.8	4,804	-0.99%
2021/10/04	42	19.10	9	19.08	18.75	33	4,824	0.68%
2021/10/01	71	19.66	13	19.78	19.30	58	4,834	1.20%
2021/09/30	15	20.25	0	0.00	20.20	15	4,890	0.31%
2021/09/29	35	20.33	8	20.34	20.25	27	5,033	0.54%
2021/09/28	8	20.43	16	20.50	20.35	-8	5,264	-0.15%
2021/09/27	26	20.67	30	20.68	20.60	-4	6,878	-0.06%
2021/09/24	16.2	20.27	15	20.47	20.10	1.2	8,083	0.01%
2021/09/23	10	20.15	6	20.13	20.15	4	8,310	0.05%
2021/09/22	16	20.04	48	19.99	19.90	-32	8,329	-0.38%
2021/09/17	39	20.41	8	20.51	20.50	31	8,287	0.37%
2021/09/16	26	20.72	24	20.58	20.55	2	8,266	0.02%
2021/09/15	2	20.30	2	20.28	20.40	0	8,252	0.00%
2021/09/14	3	20.60	1	20.40	20.40	2	8,323	0.02%
2021/09/13	13.2	20.56	2	20.65	20.55	11.2	8,317	0.13%
2021/09/10	9	20.65	34.1	20.85	21.00	-25	8,318	-0.30%
2021/09/09	13	20.33	48	20.31	20.35	-35	8,348	-0.42%
2021/09/08	16	20.32	29	20.33	20.25	-13	8,354	-0.16%
2021/09/07	12	20.48	13	20.42	20.45	-1	8,429	-0.01%
2021/09/06	39.2	20.28	3	20.37	20.20	36.2	8,420	0.43%
2021/09/03	15.3	20.97	16	20.97	20.75	-0.7	8,362	-0.01%
2021/09/02	25	21.02	71	21.08	20.95	-46	8,388	-0.55%
2021/09/01	117.8	21.80	51	21.85	21.40	66.8	8,384	0.80%	大買/
2021/08/31	20.6	22.39	81	22.24	22.45	-60.4	8,398	-0.72%
2021/08/30	52.1	22.11	17	22.34	22.00	35.1	8,383	0.42%
2021/08/27	85.2	22.06	76	22.12	22.20	9.2	8,428	0.11%
2021/08/26	40.1	21.90	107	21.77	21.90	-66.9	8,529	-0.78%	大賣/
2021/08/25	71.2	21.54	99.1	21.67	21.40	-27.9	8,612	-0.32%
2021/08/24	122.5	21.48	69	21.51	21.35	53.5	8,619	0.62%	大買/
2021/08/23	38	20.85	172	20.88	20.95	-134	8,537	-1.57%	大賣/鉅額交易
2021/08/20	310.2	21.27	252	20.74	20.90	58.2	8,525	0.68%	大買/大賣/
2021/08/19	112	21.15	372	21.43	20.90	-260	8,358	-3.11%	大買/大賣/鉅額交易
2021/08/18	24	20.33	40	20.26	20.75	-16	7,879	-0.20%
2021/08/17	206	20.14	12	20.04	20.15	194	7,983	2.43%	大買/鉅額交易
2021/08/16	5.1	19.61	36	19.62	19.60	-30.9	7,876	-0.39%
2021/08/13	6	19.48	11	19.51	19.45	-5	7,859	-0.06%
2021/08/12	28.3	19.24	36	19.43	19.30	-7.8	7,829	-0.10%
2021/08/11	1	19.80	14	19.75	19.70	-13	7,791	-0.17%
2021/08/10	4	19.84	10	19.92	20.10	-6	7,823	-0.08%
2021/08/09	4	20.04	14	20.05	20.10	-10	7,896	-0.13%
2021/08/06	3	19.73	51	20.00	19.75	-48	7,949	-0.60%
2021/08/05	5	19.67	29	19.90	19.65	-24	8,041	-0.30%
2021/08/04	1.3	19.69	0	0.00	19.65	1.3	8,265	0.02%
2021/08/03	0	0.00	2	19.65	19.70	-2	8,722	-0.02%
2021/08/02	2	19.65	21	19.65	19.75	-19	8,840	-0.21%
2021/07/30	4	19.70	3	19.73	19.55	1	8,899	0.01%
2021/07/29	47	19.59	8	19.71	19.70	39	8,936	0.44%
2021/07/28	26	19.36	22	19.34	19.50	4	9,017	0.04%
2021/07/27	3	19.62	27	19.61	19.55	-24	9,145	-0.26%
2021/07/26	37	19.89	3	19.88	19.80	34	9,232	0.37%
2021/07/23	3	19.87	31.5	19.88	19.95	-28.5	9,325	-0.31%
2021/07/22	23	19.58	53.5	19.71	19.50	-30.5	9,388	-0.32%
2021/07/21	176	20.10	24	20.08	20.00	152	9,481	1.60%	大買/鉅額交易
2021/07/20	46	20.28	32	20.31	20.25	14	9,496	0.15%
2021/07/19	20	20.68	111	20.84	20.85	-91	9,633	-0.94%	大賣/
2021/07/16	15.2	20.63	24	20.68	20.65	-8.8	10,072	-0.09%
2021/07/15	1	20.65	26.1	20.58	20.70	-25.1	10,165	-0.25%
2021/07/14	63	20.08	87	20.06	20.15	-24	10,534	-0.23%
2021/07/13	170	20.44	148.1	20.44	20.20	21.9	11,014	0.20%	大買/大賣/
2021/07/12	50	21.08	13	21.21	21.00	37	11,068	0.33%
2021/07/09	71	21.22	18.6	21.19	21.15	52.4	11,127	0.47%
2021/07/08	48.5	21.43	36.5	21.37	21.35	12	11,181	0.11%
2021/07/07	100.6	21.45	188	21.53	21.35	-87.4	11,274	-0.78%	大賣/
2021/07/06	53	21.61	83	21.76	21.85	-30	11,298	-0.27%
2021/07/05	364.2	22.12	167	21.83	21.75	197.2	11,236	1.76%	大買/大賣/鉅額交易
2021/07/02	1,180	23.70	939.9	23.57	22.15	240.1	11,183	2.15%	大買/大賣/鉅額交易
2021/07/01	1,127.5	22.89	1,007.9	22.97	23.55	119.6	9,649	1.24%	大買/大賣/鉅額交易
2021/06/30	173	21.37	93.8	21.29	21.60	79.2	8,492	0.93%	大買/
2021/06/29	86	20.27	27.5	20.31	20.40	58.5	8,248	0.71%
2021/06/28	3	20.15	7	20.10	20.30	-4	8,257	-0.05%
2021/06/25	26	20.14	28	20.18	20.00	-2	8,287	-0.02%
2021/06/24	9	20.02	50.8	20.23	20.15	-41.8	8,385	-0.50%
2021/06/23	82	19.80	30	20.04	19.80	52	8,520	0.61%
2021/06/22	24	20.15	15	20.17	20.20	9	8,474	0.11%
2021/06/21	76	19.79	22	19.82	19.75	54	8,561	0.63%
2021/06/18	25	20.40	9	20.37	20.30	16	8,557	0.19%
2021/06/17	1	20.90	29	20.82	20.90	-28	8,579	-0.33%
2021/06/16	26.2	21.12	139	21.13	20.85	-112.8	8,580	-1.31%	大賣/鉅額交易
2021/06/15	2	21.10	5.3	21.06	21.10	-3.3	8,513	-0.04%
2021/06/11	3	20.87	17	20.84	20.85	-14	8,507	-0.16%
2021/06/10	34.2	20.76	53	20.76	20.80	-18.8	8,517	-0.22%
2021/06/09	6	21.28	21	21.21	21.10	-15	8,475	-0.18%
2021/06/08	91	21.21	41	21.25	21.15	50	8,477	0.59%
2021/06/07	32	21.02	80	20.98	20.90	-48	8,474	-0.57%
2021/06/04	83	20.88	176	21.03	20.70	-93	8,400	-1.11%	大賣/
2021/06/03	104	21.14	302	21.25	21.10	-198	8,350	-2.37%	大買/大賣/鉅額交易
2021/06/02	187	20.59	210	20.63	20.35	-23	8,385	-0.27%	大買/大賣/
2021/06/01	80	19.93	60	19.95	20.10	20	8,182	0.24%
2021/05/31	55	19.90	81	19.88	19.65	-26	8,133	-0.32%
2021/05/28	27	19.43	22	19.53	19.50	5	8,073	0.06%
2021/05/27	14	19.09	16	19.12	19.05	-2	8,068	-0.02%
2021/05/26	70	19.24	33	19.35	19.25	37	8,069	0.46%
2021/05/25	162	19.78	104	19.63	19.40	58	8,071	0.72%	大買/大賣/
2021/05/24	2	18.83	6	18.78	18.75	-4	7,908	-0.05%
2021/05/21	9	18.52	173.4	18.61	18.60	-164.4	7,975	-2.06%	大賣/鉅額交易
2021/05/20	6	18.28	21	18.20	18.15	-15	8,050	-0.19%
2021/05/19	23	18.34	29	18.35	18.50	-6	8,202	-0.07%
2021/05/18	28	17.61	285	17.53	18.30	-257	8,227	-3.12%	大賣/鉅額交易
2021/05/17	353	16.91	47	17.00	16.85	306	8,181	3.74%	大買/鉅額交易
2021/05/14	185.3	18.59	103	18.57	18.55	82.3	8,069	1.02%	大買/大賣/
2021/05/13	186	18.55	73	18.76	18.40	113	7,965	1.42%	大買/鉅額交易
2021/05/12	316	19.98	73.7	19.72	19.20	242.3	7,843	3.09%	大買/鉅額交易
2021/05/11	462.7	22.06	656.3	21.78	21.10	-193.6	7,600	-2.55%	大買/大賣/鉅額交易
2021/05/10	171.3	21.16	208	21.31	21.20	-36.8	7,129	-0.52%	大買/大賣/
2021/05/07	82.1	20.05	24	20.19	20.15	58.1	7,020	0.83%
2021/05/06	57.5	20.59	9	20.74	20.55	48.5	6,947	0.70%
2021/05/05	39.2	20.74	55	20.61	20.40	-15.8	6,901	-0.23%
2021/05/04	28	20.15	120	20.37	19.70	-92	6,822	-1.35%	大賣/
2021/05/03	204	21.40	13	21.70	21.00	191	6,684	2.86%	大買/鉅額交易
2021/04/29	57	21.72	20.3	22.00	21.90	36.8	6,606	0.56%
2021/04/28	94	21.61	49.1	21.82	21.90	45	6,514	0.69%
2021/04/27	110	21.89	171	21.80	21.85	-61	6,461	-0.94%	大買/大賣/
2021/04/26	40	21.22	46.8	21.34	21.30	-6.8	6,339	-0.11%
2021/04/23	111	21.42	59	21.44	21.15	52	6,282	0.83%	大買/
2021/04/22	187.7	22.93	356.2	22.90	22.20	-168.5	6,126	-2.75%	大買/大賣/鉅額交易
2021/04/21	82	21.82	130.3	21.89	22.00	-48.3	5,659	-0.85%	大賣/
2021/04/20	302.2	22.52	231.1	22.51	22.25	71.1	5,540	1.28%	大買/大賣/
2021/04/19	318	22.68	262	22.73	23.65	56	5,157	1.09%	大買/大賣/
2021/04/16	107	21.23	142	21.35	21.50	-35	4,654	-0.75%	大買/大賣/
2021/04/15	108	20.99	144	20.87	20.90	-36	4,523	-0.80%	大買/大賣/
2021/04/14	27.1	20.18	59	20.40	20.20	-31.9	4,442	-0.72%
2021/04/13	148.3	21.13	116	20.98	20.60	32.3	4,408	0.73%	大買/大賣/
2021/04/12	139	20.99	114	20.97	21.20	25	4,290	0.58%	大買/大賣/
2021/04/09	80	20.55	80	20.49	20.55	0	4,184	0.00%
2021/04/08	220	20.69	170.9	20.73	20.80	49.1	4,113	1.19%	大買/大賣/
2021/04/07	38	20.01	93.1	20.01	20.10	-55.1	3,969	-1.39%
2021/04/06	25	19.75	92	19.69	19.80	-67	3,914	-1.71%
2021/04/01	27.3	19.16	6	19.21	19.25	21.3	3,867	0.55%
2021/03/31	73.3	19.23	28	19.20	19.30	45.3	3,899	1.16%
2021/03/30	65	19.41	43	19.54	19.50	22	4,013	0.55%
2021/03/29	87	19.54	64	19.59	19.65	23	4,577	0.50%
2021/03/26	11	19.33	66	19.26	19.45	-55	5,132	-1.07%
2021/03/25	30	19.08	131	19.07	19.00	-101	5,071	-1.99%	大賣/鉅額交易
2021/03/24	69.3	19.03	24	18.95	19.05	45.3	5,022	0.90%
2021/03/23	25.3	18.80	82	18.72	18.70	-56.8	4,926	-1.15%
2021/03/22	121	18.60	466.2	18.73	18.75	-345.2	4,928	-7.00%	大買/大賣/鉅額交易
2021/03/19	7	18.31	23	18.28	18.40	-16	4,912	-0.33%
2021/03/18	11.3	18.52	75	18.61	18.45	-63.7	4,946	-1.29%
2021/03/17	6	18.48	20.1	18.45	18.55	-14.1	4,983	-0.28%
2021/03/16	6.2	18.43	4	18.45	18.45	2.2	5,012	0.04%
2021/03/15	3	18.50	46	18.59	18.50	-43	5,121	-0.84%
2021/03/12	66	18.01	58	18.23	18.30	8	5,116	0.16%
2021/03/11	110	18.41	11	18.42	18.15	99	5,124	1.93%	大買/
2021/03/10	9.2	18.42	16	18.42	18.40	-6.8	5,082	-0.13%
2021/03/09	355	18.45	60	18.42	18.40	295	5,069	5.82%	大買/鉅額交易
2021/03/08	262	18.57	117	18.59	18.25	145	5,014	2.89%	大買/大賣/鉅額交易
2021/03/05	7.1	17.91	17	17.89	17.90	-9.9	4,753	-0.21%
2021/03/04	14	18.01	9	17.94	17.95	5	4,840	0.10%
2021/03/03	6	17.95	17.3	17.95	17.95	-11.3	4,850	-0.23%
2021/03/02	6	18.01	33	18.06	17.85	-27	4,889	-0.55%
2021/02/26	9	18.07	35	18.15	18.25	-26	4,897	-0.53%
2021/02/25	22	18.07	69	17.98	18.30	-47	4,922	-0.95%
2021/02/24	44	18.00	55	18.03	18.00	-11	4,923	-0.22%
2021/02/23	26	18.31	46	18.35	18.40	-20	4,897	-0.41%
2021/02/22	73	18.36	83	18.38	18.35	-10	4,826	-0.21%
2021/02/19	77	18.07	1,133.2	17.95	17.90	-1,056.2	4,740	-22.28%	大賣/鉅額交易
2021/02/18	98	17.29	43	17.35	17.45	55	4,602	1.20%
2021/02/17	1	16.80	23	16.69	16.80	-22	4,651	-0.47%
2021/02/05	0	0.00	2	16.28	16.30	-2	4,652	-0.04%
2021/02/04	10	16.19	0	0.00	16.20	10	4,676	0.21%
2021/02/03	12	16.32	0	0.00	16.30	12	4,768	0.25%
2021/02/02	7	16.32	2	16.38	16.35	5	4,828	0.10%
2021/02/01	3	16.10	2	16.30	16.20	1	4,840	0.02%
2021/01/29	63	16.25	4	16.21	16.20	59	4,865	1.21%
2021/01/28	19	16.27	13	16.32	16.30	6	4,974	0.12%
2021/01/27	0	0.00	18	16.46	16.50	-18	4,977	-0.36%
2021/01/26	15	16.38	3	16.43	16.25	12	5,016	0.24%
2021/01/25	6	16.44	13	16.50	16.55	-7	5,005	-0.14%
2021/01/22	22.1	16.11	14	16.16	16.25	8.1	4,998	0.16%
2021/01/21	18	16.32	20	16.26	16.35	-2	4,977	-0.04%
2021/01/20	35.1	16.58	32	16.46	16.45	3.1	4,969	0.06%
2021/01/19	14.1	16.97	7	17.13	17.00	7.1	4,992	0.14%
2021/01/18	27.2	16.71	17	16.72	16.90	10.2	5,030	0.20%
2021/01/15	42.1	17.05	3	17.05	16.90	39.1	5,007	0.78%
2021/01/14	11	17.15	23	17.09	17.20	-12	5,027	-0.24%
2021/01/13	44	17.09	14	17.25	17.15	30	5,037	0.60%
2021/01/12	30.1	17.25	17	17.32	17.20	13.1	5,020	0.26%
2021/01/11	100	17.57	43	17.62	17.60	57	4,982	1.14%
2021/01/08	26	17.83	26	17.78	17.80	0	5,018	0.00%
2021/01/07	33	18.10	41	18.10	18.10	-8	4,984	-0.16%
2021/01/06	59	18.25	41	18.30	18.00	18	4,959	0.36%
2021/01/05	21	18.54	59	18.62	18.70	-38	4,897	-0.78%
2021/01/04	74.1	18.68	75	18.65	18.65	-0.9	4,860	-0.02%
2020/12/31	23	18.84	90	18.89	18.85	-67	4,791	-1.40%
2020/12/30	53	19.09	104.2	19.18	18.90	-51.2	4,756	-1.08%	大賣/
2020/12/29	33	18.80	62	18.79	18.70	-29	4,662	-0.62%
2020/12/28	20	18.93	27.1	19.00	18.90	-7.1	4,615	-0.15%
2020/12/25	55	19.18	91	19.21	19.10	-36	4,539	-0.79%
2020/12/24	41.1	19.15	251	19.32	19.35	-209.9	4,477	-4.69%	大賣/鉅額交易
2020/12/23	670	19.48	191	19.62	19.00	479	4,314	11.10%	大買/大賣/鉅額交易
2020/12/22	251	19.41	256	19.44	19.40	-5	3,721	-0.13%	大買/大賣/
2020/12/21	48.4	18.21	49.8	18.11	18.30	-1.4	3,073	-0.05%
2020/12/18	4.7	17.59	7	17.55	17.60	-2.3	2,999	-0.08%
2020/12/17	69	17.62	2	17.55	17.55	67	3,010	2.23%
2020/12/16	94	17.77	40	17.77	17.80	54	3,028	1.78%
2020/12/15	27	17.57	184	17.53	17.35	-157	3,065	-5.12%	大賣/鉅額交易
2020/12/14	52	17.78	8	17.78	17.80	44	3,061	1.44%
2020/12/11	24	17.92	85	17.85	17.85	-61	3,060	-1.99%
2020/12/10	117.1	18.17	77	18.07	18.20	40.1	3,049	1.31%	大買/
2020/12/09	64.5	18.18	229	18.18	18.30	-164.6	3,077	-5.35%	大賣/鉅額交易
2020/12/08	16	17.64	16	17.75	17.60	0	3,394	0.00%
2020/12/07	192	17.88	22	17.81	17.80	170	3,614	4.70%	大買/鉅額交易
2020/12/04	65.2	17.60	53	17.63	17.60	12.2	3,542	0.34%
2020/12/03	17	17.31	2.1	17.50	17.35	14.9	3,498	0.43%
2020/12/02	184	17.40	60	17.40	17.45	124	3,562	3.48%	大買/鉅額交易
2020/12/01	85	17.50	23.4	17.51	17.50	61.7	3,545	1.74%
2020/11/30	73.2	17.72	98.3	17.67	17.65	-25.1	3,526	-0.71%
2020/11/27	113.1	17.30	75	17.26	17.30	38.1	3,437	1.11%	大買/
2020/11/26	18	17.20	32.2	17.28	17.30	-14.2	3,412	-0.41%
2020/11/25	28.2	17.05	16.1	17.07	17.10	12	3,365	0.36%
2020/11/24	70.8	17.22	38	17.42	17.10	32.8	3,342	0.98%
2020/11/23	25	17.05	21	17.06	17.05	4	3,297	0.12%
2020/11/20	14.5	16.77	18	16.87	16.90	-3.5	3,260	-0.11%
2020/11/19	10	16.90	55	16.93	16.95	-45	3,270	-1.38%
2020/11/18	42	16.95	7.1	16.99	17.00	34.9	3,263	1.07%
2020/11/17	9	17.02	19.7	17.00	17.05	-10.7	3,248	-0.33%
2020/11/16	48.1	17.01	41.4	17.15	17.20	6.7	3,259	0.20%
2020/11/13	20.1	16.90	10	16.85	16.85	10.1	3,169	0.32%
2020/11/12	10.1	16.81	34	16.85	16.95	-24	3,178	-0.75%
2020/11/11	18	17.13	36.3	17.08	17.05	-18.3	3,231	-0.57%
2020/11/10	56.2	16.98	145	16.93	16.80	-88.9	3,183	-2.79%	大賣/
2020/11/09	7.1	16.78	0.3	16.81	16.80	6.8	3,139	0.22%
2020/11/06	25.2	16.78	0.1	16.75	16.80	25.1	3,129	0.80%
2020/11/05	24	16.87	122	16.89	16.90	-98	3,128	-3.13%	大賣/
2020/11/04	1	16.50	33	16.52	16.45	-32	3,028	-1.06%
2020/11/03	11	16.49	20	16.49	16.50	-9	3,021	-0.30%
2020/11/02	7	16.11	1	16.10	16.10	6	2,994	0.20%
2020/10/30	14	16.13	2	16.28	16.10	12	3,000	0.40%
2020/10/29	20	16.14	5	16.16	16.20	15	2,987	0.50%
2020/10/28	22	16.50	3	16.52	16.35	19	2,975	0.64%
2020/10/27	61	16.65	47	16.63	16.55	14	2,958	0.47%
2020/10/26	26	16.72	46	16.65	16.50	-20	2,894	-0.69%
2020/10/23	4	16.28	4.2	16.30	16.30	-0.2	2,846	-0.01%
2020/10/22	77	16.35	5	16.28	16.20	72	2,854	2.52%
2020/10/21	142	16.62	10.5	16.64	16.50	131.5	2,814	4.67%	大買/鉅額交易
2020/10/20	51	16.43	61	16.56	16.60	-10	2,819	-0.35%
2020/10/19	3	16.38	1	16.35	16.40	2	2,802	0.07%
2020/10/16	37	16.62	186	16.67	16.35	-149	2,808	-5.31%	大賣/鉅額交易
2020/10/15	18	16.34	72	16.35	16.30	-54	2,774	-1.95%
2020/10/14	122	16.20	13.1	16.23	16.20	108.9	2,775	3.93%	大買/鉅額交易
2020/10/13	15	16.14	29	16.25	16.20	-14	2,843	-0.49%
2020/10/12	10	16.17	0	0.00	16.15	10	2,872	0.35%
2020/10/08	3	16.33	0	0.00	16.30	3	2,889	0.10%
2020/10/07	3	16.38	3	16.38	16.35	0	2,914	0.00%
2020/10/06	28.1	16.40	3	16.43	16.40	25.1	2,919	0.86%
2020/10/05	0	0.00	6	16.36	16.40	-6	2,928	-0.20%
2020/09/30	60	16.14	1	16.25	16.15	59	2,931	2.01%
2020/09/29	0	0.00	1	16.15	16.10	-1	2,940	-0.03%
2020/09/28	0	0.00	21	15.97	16.05	-21	2,959	-0.71%
2020/09/25	16	15.78	10	15.89	15.80	6	2,980	0.20%
2020/09/24	26	15.83	30	15.90	15.70	-4	2,980	-0.13%
2020/09/23	37	16.12	38	16.15	16.15	-1	2,967	-0.03%
2020/09/22	8	16.21	31	16.29	16.30	-23	2,932	-0.78%
2020/09/21	60.2	16.42	37	16.43	16.35	23.2	2,916	0.80%
2020/09/18	41	16.88	117	16.80	16.70	-76	2,881	-2.64%	大賣/
2020/09/17	53	16.67	72	16.66	16.60	-19	2,805	-0.68%
2020/09/16	42	16.29	36	16.30	16.20	6	2,751	0.22%
2020/09/15	115	16.39	23	16.44	16.45	92	2,716	3.39%	大買/
2020/09/14	59	16.82	18	16.67	16.65	41	2,670	1.54%
2020/09/11	204	17.44	293	17.35	17.20	-89	2,582	-3.45%	大買/大賣/
2020/09/10	188	17.04	274	16.80	16.65	-86	2,130	-4.04%	大買/大賣/
2020/09/09	7	16.00	6	15.95	16.00	1	1,885	0.05%
2020/09/08	23	16.09	7	16.14	16.05	16	1,883	0.85%
2020/09/07	84	16.47	53	16.57	16.40	31	1,872	1.66%
2020/09/04	4	16.10	3	15.98	16.10	1	1,800	0.06%
2020/09/03	51	16.00	6	16.12	16.00	45	1,800	2.50%
2020/09/02	78	15.95	35	15.94	16.00	43	1,796	2.39%
2020/09/01	44.3	15.80	0	0.00	15.80	44.3	1,811	2.45%
2020/08/31	7	15.82	4	16.01	15.75	3	1,828	0.16%
2020/08/28	4	15.99	6	16.02	15.95	-2	1,830	-0.11%
2020/08/27	0	0.00	1	15.80	15.85	-1	1,843	-0.05%
2020/08/25	3.3	15.87	14	15.97	15.95	-10.7	1,823	-0.59%
2020/08/24	3	15.77	2	15.78	15.75	1	1,793	0.06%
2020/08/21	0	0.00	2	15.60	15.60	-2	1,789	-0.11%
2020/08/20	171	15.53	6	15.56	15.20	165	1,785	9.24%	大買/鉅額交易
2020/08/19	180	15.98	25.1	16.06	16.00	154.9	1,745	8.87%	大買/鉅額交易
2020/08/18	63	16.00	5	16.05	16.10	58	1,726	3.36%
2020/08/17	76	16.21	81	16.27	16.20	-5	1,723	-0.29%
2020/08/14	27	15.43	47	15.76	15.75	-20	1,649	-1.21%
2020/08/13	6	15.26	1	15.45	15.30	5	1,634	0.31%
2020/08/11	4	15.41	16	15.48	15.45	-12	1,741	-0.69%
2020/08/10	1	15.15	39	15.02	15.20	-38	1,730	-2.20%
2020/08/07	6	14.84	18	14.80	14.80	-12	1,746	-0.69%
2020/08/06	0	0.00	9	14.74	14.70	-9	1,751	-0.51%
2020/08/05	11	14.60	0	0.00	14.60	11	1,751	0.63%
2020/08/04	1	14.75	6	14.90	14.70	-5	1,765	-0.28%
2020/08/03	5	14.65	7	14.70	14.65	-2	1,772	-0.11%
2020/07/31	3	14.78	14	14.85	14.75	-11	1,785	-0.62%
2020/07/30	0	14.70	8	14.76	14.75	-8	1,803	-0.44%
2020/07/29	9	14.43	2	14.48	14.40	7	1,817	0.39%
2020/07/28	18	14.56	9	14.40	14.30	9	1,841	0.49%
2020/07/27	135	14.80	1	14.80	14.75	134	1,909	7.02%	大買/鉅額交易
2020/07/24	14	15.04	0	0.00	15.00	14	1,927	0.73%
2020/07/23	7	15.32	8	15.30	15.25	-1	1,912	-0.05%
2020/07/22	1	15.15	19	15.30	15.30	-18	1,940	-0.93%
2020/07/21	8	15.11	1	15.25	15.20	7	1,930	0.36%
2020/07/20	8	15.43	12.3	15.38	15.30	-4.3	1,892	-0.22%
2020/07/17	23	15.76	8	15.75	15.60	15	1,871	0.80%
2020/07/16	12	16.61	9	16.74	16.75	3	1,808	0.17%
2020/07/15	12	16.66	3	16.65	16.65	9	1,780	0.51%
2020/07/14	23.6	16.66	0	0.00	16.60	23.6	1,787	1.32%
2020/07/13	3	16.70	7	16.70	16.75	-4	1,784	-0.22%
2020/07/10	4	16.75	0	0.00	16.75	4	1,801	0.22%
2020/07/09	8.5	16.90	30	16.91	16.90	-21.5	1,801	-1.19%
2020/07/08	0	0.00	2	16.85	16.90	-2	1,803	-0.11%
2020/07/07	6	16.78	30	16.88	16.90	-24	1,819	-1.32%
2020/07/06	4	16.80	26	16.87	16.80	-22	1,819	-1.21%
2020/07/03	8	16.71	36	16.70	16.70	-28	1,816	-1.54%
2020/07/02	3	16.48	1	16.55	16.55	2	1,820	0.11%
2020/07/01	1	16.35	9	16.45	16.45	-8	1,807	-0.44%
2020/06/30	0	0.00	26	16.52	16.40	-26	1,811	-1.44%
2020/06/29	3	16.37	0	0.00	16.30	3	1,827	0.16%
2020/06/24	1	16.40	17	16.44	16.45	-16	1,835	-0.87%
2020/06/23	6	16.27	0	0.00	16.40	6	1,859	0.32%
2020/06/22	10	16.45	28	16.53	16.55	-18	1,872	-0.96%
2020/06/19	31	16.14	0.9	16.20	16.10	30.1	1,874	1.60%
2020/06/18	3	16.22	1	16.30	16.30	2	1,877	0.11%
2020/06/17	4	16.25	0	0.00	16.25	4	1,891	0.21%
2020/06/16	5	16.28	6	16.25	16.20	-1	1,916	-0.05%
2020/06/15	75	16.11	9	16.12	16.10	66	1,988	3.32%
2020/06/12	31	16.03	19	16.01	16.25	12	2,026	0.59%
2020/06/11	32	16.49	2	16.65	16.35	30	2,067	1.45%
2020/06/10	12	16.75	20	16.75	16.70	-8	2,106	-0.38%
2020/06/09	2	16.98	2	16.98	16.90	0	2,164	0.00%
2020/06/08	11	16.97	16	17.04	17.00	-5	2,214	-0.23%
2020/06/05	27	16.84	31	16.81	16.85	-4	2,204	-0.18%
2020/06/04	3	16.62	19	16.69	16.70	-16	2,210	-0.72%
2020/06/03	2	16.63	7	16.69	16.65	-5	2,222	-0.23%
2020/06/02	0	0.00	13	16.45	16.45	-13	2,232	-0.58%
2020/06/01	0	0.00	5	16.45	16.45	-5	2,271	-0.22%
2020/05/29	17	16.22	2	16.35	16.20	15	2,298	0.65%
2020/05/28	1	16.35	1	16.30	16.30	0	2,299	0.00%
2020/05/27	6	16.31	26.1	16.30	16.30	-20.1	2,307	-0.87%
2020/05/26	5	16.30	3	16.37	16.30	2	2,312	0.09%
2020/05/25	14	16.23	0	0.00	16.25	14	2,315	0.60%
2020/05/22	50	16.38	73	16.37	16.25	-23	2,322	-0.99%
2020/05/21	3	16.57	10	16.58	16.55	-7	2,313	-0.30%
2020/05/20	106	16.75	38	16.74	16.50	68	2,320	2.93%	大買/
2020/05/19	71	16.99	107	16.81	16.85	-36	2,316	-1.55%	大賣/
2020/05/18	16	16.06	6	16.17	16.00	10	2,210	0.45%
2020/05/15	13	16.08	0	0.00	16.00	13	2,234	0.58%
2020/05/14	38	16.26	18	16.39	16.10	20	2,235	0.89%
2020/05/13	4	16.58	5	16.58	16.70	-1	2,218	-0.05%
2020/05/12	15	16.61	39	16.69	16.60	-24	2,229	-1.08%
2020/05/11	0	0.00	13	16.90	16.85	-13	2,233	-0.58%
2020/05/08	14	16.75	2	16.75	16.75	12	2,266	0.53%
2020/05/07	8	16.64	8	16.70	16.65	0	2,269	0.00%
2020/05/06	6	16.82	21	16.79	16.70	-15	2,284	-0.66%
2020/05/05	9	16.55	14	16.60	16.55	-5	2,320	-0.22%
2020/05/04	24	16.53	5	16.54	16.55	19	2,389	0.80%
2020/04/30	71	16.88	12	16.95	16.95	59	2,448	2.41%
2020/04/29	0	0.00	27	16.40	16.70	-27	2,547	-1.06%
2020/04/28	8	15.96	7	15.94	16.10	1	2,570	0.04%
2020/04/27	6	16.03	25	15.98	16.00	-19	2,641	-0.72%
2020/04/24	2	15.65	2	15.70	15.60	0	2,620	0.00%
2020/04/23	17	15.67	9	15.68	15.70	8	2,634	0.30%
2020/04/22	9	15.01	14	15.09	15.40	-5	2,636	-0.19%
2020/04/21	24	15.51	6	15.68	15.40	18	2,651	0.68%
2020/04/20	14	15.80	6	15.78	15.90	8	2,646	0.30%
2020/04/17	37	16.06	7	16.19	15.85	30	2,632	1.14%
2020/04/16	6	15.82	7	15.91	15.95	-1	2,608	-0.04%
2020/04/15	2	15.73	71	15.67	15.80	-69	2,586	-2.67%
2020/04/14	0	0.00	27	15.34	15.40	-27	2,568	-1.05%
2020/04/13	7	15.20	21	15.28	15.20	-14	2,561	-0.55%
2020/04/10	22	15.18	48	15.20	15.35	-26	2,578	-1.01%
2020/04/09	48	14.90	25	14.91	14.85	23	2,584	0.89%
2020/04/08	11	14.60	26	14.57	14.70	-15	2,566	-0.58%
2020/04/07	10	14.15	16	14.16	14.30	-6	2,540	-0.24%
2020/04/06	2	13.48	9	13.71	13.65	-7	2,504	-0.28%
2020/04/01	9	13.56	5	13.60	13.60	4	2,492	0.16%
2020/03/31	2	13.60	11	13.66	13.70	-9	2,485	-0.36%
2020/03/30	12	13.18	4	13.28	13.30	8	2,462	0.32%
2020/03/27	19.1	13.52	38	13.61	13.35	-18.9	2,450	-0.77%
2020/03/26	16	13.35	15	13.63	13.30	1	2,422	0.04%
2020/03/25	11	13.43	13	13.57	13.70	-2	2,415	-0.08%
2020/03/24	16	12.78	7	12.70	12.80	9	2,418	0.37%
2020/03/23	31	12.33	2	12.60	12.30	29	2,406	1.21%
2020/03/20	24	12.96	24	13.04	13.05	0	2,409	0.00%
2020/03/19	37	12.33	63	12.39	12.55	-26	2,393	-1.09%
2020/03/18	24	13.28	20	13.39	13.45	4	2,331	0.17%
2020/03/17	24	13.71	18.3	13.82	13.70	5.7	2,298	0.25%
2020/03/16	33	14.85	44.4	14.69	14.60	-11.4	2,253	-0.51%
2020/03/13	46	15.19	30.2	15.35	15.55	15.9	2,219	0.71%
2020/03/12	40	17.09	8	16.90	16.70	32	2,153	1.49%
2020/03/11	23	17.83	33	17.95	17.85	-10	2,103	-0.48%
2020/03/10	11	17.50	21.8	17.62	17.95	-10.8	2,094	-0.51%
2020/03/09	9	17.84	46	17.84	17.80	-37	2,088	-1.77%
2020/03/06	32	17.97	8	18.00	18.00	24	2,068	1.16%
2020/03/05	21	18.09	6	18.14	18.20	15	2,029	0.74%
2020/03/04	67	18.17	3	18.18	18.10	64	1,997	3.20%
2020/03/03	11	18.36	0	0.00	18.35	11	1,972	0.56%
2020/03/02	12	18.35	4	18.33	18.30	8	1,965	0.41%
2020/02/27	4	18.40	2	18.50	18.50	2	1,970	0.10%
2020/02/26	4	18.36	11	18.36	18.35	-7	1,999	-0.35%
2020/02/25	5	18.43	3	18.60	18.40	2	2,001	0.10%
2020/02/24	8	18.59	2	18.55	18.55	6	2,020	0.30%
2020/02/21	3	18.87	3	18.93	18.85	0	2,019	0.00%
2020/02/20	2	19.10	29	19.10	19.00	-27	2,034	-1.33%
2020/02/19	4	18.93	28	18.97	19.05	-24	2,011	-1.19%
2020/02/18	26	18.65	12	18.61	18.65	14	1,995	0.70%
2020/02/17	7	18.24	11	18.35	18.35	-4	1,971	-0.20%
2020/02/14	7	18.41	0	0.00	18.35	7	1,960	0.36%
2020/02/13	4	18.36	3	18.40	18.35	1	1,944	0.05%
2020/02/12	18	18.25	38	18.25	18.25	-20	1,947	-1.03%
2020/02/11	16	18.06	19	18.14	18.20	-3	1,940	-0.15%
2020/02/10	31	17.92	11	17.96	18.05	20	1,895	1.06%
2020/02/07	27	18.17	14	18.13	18.10	13	1,895	0.69%
2020/02/06	25	18.28	24	18.34	18.35	1	1,876	0.05%
2020/02/05	39	18.06	9	18.12	18.05	30	1,826	1.64%
2020/02/04	37	18.25	24	18.35	18.15	13	1,745	0.74%
2020/02/03	143	18.08	21	18.25	18.45	122	1,667	7.32%	大買/鉅額交易
2020/01/31	41	19.41	10	19.44	19.30	31	1,480	2.09%
2020/01/30	86	19.81	14	20.01	19.45	72	1,418	5.08%
2020/01/20	10.1	20.70	2.8	20.71	20.75	7.3	1,332	0.55%
2020/01/17	12	20.64	4	20.68	20.70	8	1,325	0.60%
2020/01/16	12	20.60	0	0.00	20.65	12	1,317	0.91%
2020/01/15	18	20.72	3	20.75	20.65	15	1,305	1.15%
2020/01/14	26	20.79	2	20.80	20.75	24	1,288	1.86%
2020/01/13	0.2	20.85	0	0.00	20.85	0.2	1,287	0.02%
2020/01/10	12	20.80	6.8	20.84	20.85	5.2	1,339	0.39%
2020/01/09	1.3	20.87	5	20.87	20.90	-3.7	1,333	-0.28%
2020/01/08	3	20.85	4	20.90	20.80	-1	1,352	-0.07%
2020/01/07	7	21.04	9	21.03	21.00	-2	1,356	-0.15%
2020/01/06	12	21.32	32	21.24	21.20	-20	1,375	-1.45%
2020/01/03	10.3	21.04	0	0.00	21.10	10.3	1,391	0.74%
2020/01/02	7	20.96	1	21.00	20.95	6	1,385	0.43%
2019/12/30	2	20.90	0	0.00	20.90	2	1,403	0.14%
2019/12/27	3	20.85	6	20.90	20.95	-3	1,415	-0.21%
2019/12/26	18	20.85	0	0.00	20.85	18	1,413	1.27%
2019/12/24	4	20.90	3	20.90	20.85	1	1,442	0.07%
2019/12/23	3	20.95	6	20.91	20.90	-3	1,459	-0.21%
2019/12/20	6.1	20.83	1	20.95	20.80	5.1	1,477	0.34%
2019/12/19	8	21.02	37	20.96	21.05	-29	1,481	-1.96%
2019/12/18	0	20.80	2.3	20.84	20.90	-2.3	1,480	-0.16%
2019/12/17	4	20.71	4	20.84	20.85	0	1,474	0.00%
2019/12/16	1	20.85	5.2	20.92	20.75	-4.2	1,461	-0.29%
2019/12/13	2	20.65	0	0.00	20.65	2	1,464	0.14%
2019/12/12	8.8	20.63	1	20.80	20.60	7.8	1,460	0.53%
2019/12/11	41	20.60	1	20.60	20.60	40	1,547	2.59%
2019/12/10	19	20.64	100	20.65	20.65	-81	1,550	-5.22%
2019/12/09	107	20.87	0	0.00	20.80	107	1,526	7.01%	大買/鉅額交易
2019/12/06	19	20.80	0	0.00	20.80	19	1,526	1.24%
2019/12/05	4	20.93	5	20.93	20.90	-1	1,515	-0.07%
2019/12/04	17	20.79	0	0.00	20.80	17	1,508	1.13%
2019/12/03	0	0.00	8	20.90	20.95	-8	1,490	-0.54%
2019/12/02	17	21.03	0	0.00	21.00	17	1,481	1.15%
2019/11/29	4	21.16	0	0.00	21.20	4	1,475	0.27%
2019/11/28	4	21.36	2	21.40	21.40	2	1,465	0.14%
2019/11/27	0	0.00	1	21.70	21.55	-1	1,462	-0.07%
2019/11/26	1	21.35	7	21.65	21.65	-6	1,475	-0.41%
2019/11/25	15	21.37	41	21.31	21.45	-26	1,492	-1.74%
2019/11/22	3	20.58	2	20.73	20.80	1	1,513	0.07%
2019/11/21	17	20.69	0	0.00	20.65	17	1,637	1.04%
2019/11/20	14	20.90	3.3	20.90	20.90	10.8	1,672	0.64%
2019/11/19	36.5	21.04	17	21.09	21.05	19.5	1,706	1.14%
2019/11/18	6	21.18	0	0.00	21.15	6	1,699	0.35%
2019/11/14	2.8	21.21	5	21.30	21.20	-2.2	1,733	-0.12%
2019/11/13	3	21.22	1	21.30	21.20	2	1,751	0.11%
2019/11/12	4	21.26	1	21.40	21.35	3	1,760	0.17%
2019/11/11	31	21.22	0	0.00	21.20	31	1,781	1.74%
2019/11/08	7	21.43	0	0.00	21.45	7	1,769	0.40%
2019/11/07	1	21.45	0	0.00	21.45	1	1,771	0.06%
2019/11/06	21	21.49	0	0.00	21.50	21	1,764	1.19%
2019/11/05	15	21.60	0	0.00	21.60	15	1,761	0.85%
2019/11/04	0	0.00	3	21.60	21.70	-3	1,773	-0.17%
2019/11/01	12	21.46	1	21.55	21.50	11	1,790	0.61%
2019/10/31	22	21.56	4	21.66	21.60	18	1,806	1.00%
2019/10/30	7	21.67	4	21.78	21.70	3	1,796	0.17%
2019/10/29	3	21.73	0	0.00	21.75	3	1,803	0.17%
2019/10/28	5	21.80	0	0.00	21.75	5	1,838	0.27%
2019/10/25	3	21.90	2	22.08	21.90	1	1,847	0.05%
2019/10/24	7	21.89	7.7	21.94	22.00	-0.7	1,849	-0.04%
2019/10/23	2	21.85	1	21.85	21.85	1	1,855	0.05%
2019/10/22	4	21.98	7	21.99	22.00	-3	1,867	-0.16%
2019/10/21	15	22.06	1	21.95	22.05	14	1,875	0.75%
2019/10/18	4	21.74	151	21.86	22.45	-147	1,871	-7.85%	大賣/鉅額交易
2019/10/17	17	21.32	0	0.00	21.30	17	1,823	0.93%
2019/10/16	9	21.34	0	0.00	21.35	9	1,824	0.49%
2019/10/15	4	21.25	5	21.38	21.35	-1	1,817	-0.06%
2019/10/14	6	21.36	4	21.44	21.40	2	1,822	0.11%
2019/10/09	63	21.45	0	0.00	21.30	63	1,801	3.50%
2019/10/08	106.2	21.75	0	0.00	21.70	106.2	1,760	6.03%	大買/鉅額交易
2019/10/07	10	21.82	4	21.85	21.95	6	1,752	0.34%
2019/10/04	4	21.90	17	21.99	21.90	-13	1,752	-0.74%
2019/10/03	3	21.90	0	0.00	21.90	3	1,752	0.17%
2019/10/02	2	21.90	0	0.00	21.95	2	1,763	0.11%
2019/10/01	1	21.90	21	21.93	21.90	-20	1,804	-1.11%
2019/09/27	25	21.65	7	21.79	21.75	18	1,824	0.99%
2019/09/26	20	21.75	1	21.85	21.65	19	1,834	1.04%
2019/09/25	52	21.90	10	21.90	21.90	42	1,844	2.28%
2019/09/24	14	22.05	0	0.00	22.15	14	1,836	0.76%
2019/09/23	44	22.05	31	22.28	22.25	13	1,838	0.71%
2019/09/20	9	22.42	4	22.59	22.35	5	1,842	0.27%
2019/09/19	15	22.41	12	22.38	22.40	3	1,873	0.16%
2019/09/18	27	22.50	6	22.57	22.50	21	1,891	1.11%
2019/09/17	31.9	22.84	35	22.91	22.70	-3.1	1,887	-0.16%
2019/09/16	88	23.15	89	23.32	22.90	-1	1,894	-0.05%
2019/09/12	2.1	22.39	0	0.00	22.20	2.1	1,817	0.12%
2019/09/11	0	0.00	1	22.25	22.25	-1	1,818	-0.05%
2019/09/10	18	22.17	3	22.20	22.05	15	1,829	0.82%
2019/09/09	2	22.18	1	22.25	22.15	1	1,844	0.05%
2019/09/06	10	22.13	7	22.14	22.10	3	1,865	0.16%
2019/09/05	6	22.23	14	22.23	22.10	-8	1,873	-0.43%
2019/09/04	2	22.00	19	22.04	22.20	-17	1,868	-0.91%
2019/09/03	11	21.87	1	21.90	21.85	10	1,869	0.54%
2019/09/02	2	21.85	8	21.83	21.85	-6	1,875	-0.32%
2019/08/30	2.5	21.69	5	21.68	21.65	-2.5	1,882	-0.13%
2019/08/29	4	21.25	2.1	21.40	21.35	2	1,893	0.10%
2019/08/28	25	21.46	15	21.37	21.35	10	1,887	0.53%
2019/08/27	12	21.73	5	21.80	21.65	7	1,860	0.38%
2019/08/26	32	21.88	12	21.90	21.80	20	1,805	1.11%
2019/08/23	38.5	24.51	10	24.50	24.50	28.5	1,674	1.70%
2019/08/22	8	24.48	28	24.54	24.55	-20	1,659	-1.21%
2019/08/21	32	24.50	131	24.55	24.50	-99	1,642	-6.03%	大賣/
2019/08/20	3	24.60	113	24.52	24.65	-110	1,624	-6.77%	大賣/鉅額交易
2019/08/19	4	24.75	6	24.77	24.75	-2	1,609	-0.12%
2019/08/16	14	24.67	10	24.75	24.80	4	1,616	0.25%
2019/08/15	1	24.40	0	0.00	24.55	1	1,600	0.06%
2019/08/14	1	24.60	38	24.73	24.60	-37	1,620	-2.28%
2019/08/13	95	24.60	35	24.56	24.60	60	1,616	3.71%
2019/08/12	0	24.55	15	24.61	24.60	-15	1,634	-0.92%
2019/08/08	4	24.29	18	24.29	24.40	-14	1,626	-0.86%
2019/08/07	15	24.25	5	24.26	24.20	10	1,644	0.61%
2019/08/06	25	23.83	1	23.65	24.15	24	1,656	1.45%
2019/08/05	34	24.10	1	24.10	24.10	33	1,646	2.00%
2019/08/02	8	24.28	4	24.23	24.25	4	1,632	0.25%
2019/08/01	0	0.00	3	24.43	24.40	-3	1,636	-0.18%
2019/07/31	5.8	24.50	0	0.00	24.50	5.8	1,655	0.35%
2019/07/30	3	24.57	8	24.35	24.50	-5	1,654	-0.30%
2019/07/29	45	24.37	0	0.00	24.35	45	1,635	2.75%
2019/07/26	1	24.45	1	24.40	24.40	0	1,640	0.00%
2019/07/25	1	24.35	28	24.41	24.40	-27	1,642	-1.64%
2019/07/24	9	24.43	20	24.40	24.35	-11	1,633	-0.67%
2019/07/23	13.5	24.40	4	24.40	24.45	9.5	1,634	0.58%
2019/07/22	4	24.40	32	24.40	24.40	-28	1,626	-1.72%
2019/07/19	29	24.45	0	0.00	24.40	29	1,641	1.77%
2019/07/18	15	24.42	0	0.00	24.50	15	1,671	0.90%
2019/07/17	9	24.50	30	24.60	24.50	-21	1,670	-1.26%
2019/07/16	2	24.55	3	24.60	24.55	-1	1,674	-0.06%
2019/07/15	3	24.45	4	24.50	24.55	-1	1,659	-0.06%
2019/07/12	8	24.48	7	24.48	24.50	1	1,678	0.06%
2019/07/11	15	24.46	2	24.60	24.45	13	1,693	0.77%
2019/07/10	28	24.40	6	24.55	24.50	22	1,709	1.29%
2019/07/09	2	24.43	10	24.43	24.40	-8	1,726	-0.46%
2019/07/08	4	24.33	2	24.30	24.30	2	1,738	0.12%
2019/07/05	11	24.32	2	24.55	24.30	9	1,746	0.52%
2019/07/04	19	24.25	0	0.00	24.20	19	1,736	1.09%
2019/07/03	8	24.38	4	24.53	24.30	4	1,811	0.22%
2019/07/02	20	24.54	0	0.00	24.60	20	1,806	1.11%
2019/07/01	3	24.60	8	24.59	24.65	-5	1,786	-0.28%
2019/06/28	9	24.61	2	24.60	24.55	7	1,808	0.39%
2019/06/27	11	24.82	5	24.85	24.70	6	1,870	0.32%
2019/06/26	2	24.60	17	24.78	24.75	-15	1,872	-0.80%
2019/06/25	10	24.50	21	24.61	24.50	-11	1,852	-0.59%
2019/06/24	0	0.00	16	24.34	24.45	-16	1,846	-0.87%
2019/06/21	3	24.05	3	24.20	24.40	0	1,853	0.00%
2019/06/20	2	24.05	1	24.10	24.05	1	1,862	0.05%
2019/06/19	116	24.04	2	24.15	24.10	114	1,875	6.08%	大買/鉅額交易
2019/06/18	23	24.05	0	0.00	24.05	23	1,871	1.23%
2019/06/17	1	24.30	0	0.00	24.10	1	1,873	0.05%
2019/06/14	3	24.12	1	24.30	24.05	2	1,862	0.11%
2019/06/12	6	24.01	1	24.10	24.15	5	1,858	0.27%
2019/06/11	1	24.10	0	0.00	24.10	1	1,868	0.05%
2019/06/10	14.1	24.05	0	0.00	24.10	14.1	1,882	0.75%
2019/06/06	20	24.00	2	24.10	24.15	18	1,916	0.94%
2019/06/05	16	24.02	0	0.00	24.00	16	1,912	0.84%
2019/06/04	7	24.06	1	24.00	24.10	6	1,910	0.31%
2019/06/03	12	24.12	0	0.00	24.15	12	1,917	0.63%
2019/05/31	4	24.28	10	24.25	24.30	-6	1,920	-0.31%
2019/05/30	26	24.16	11	24.16	24.20	15	1,921	0.78%
2019/05/29	57	24.31	49	24.50	24.10	8	1,936	0.41%
2019/05/28	13	24.01	8	24.86	25.30	5	1,921	0.26%
2019/05/27	78	23.96	0	0.00	24.05	78	1,910	4.08%
2019/05/24	2	24.10	20	23.95	24.00	-18	1,927	-0.93%
2019/05/23	16	23.77	22	23.80	23.75	-6	1,941	-0.31%
2019/05/22	6	23.93	0	0.00	23.95	6	2,003	0.30%
2019/05/21	48	23.79	37	23.79	23.90	11	2,029	0.54%
2019/05/20	58	24.23	25	24.45	24.15	33	2,008	1.64%
2019/05/17	35	24.59	15	24.87	24.45	20	2,041	0.98%
2019/05/16	12	24.66	8	24.77	24.75	4	2,051	0.19%
2019/05/15	0	0.00	2	24.95	24.75	-2	2,096	-0.10%
2019/05/14	41	24.78	4	24.76	24.80	37	2,114	1.75%
2019/05/13	10	24.93	0	0.00	24.95	10	2,151	0.46%
2019/05/09	2	25.10	19	25.17	25.10	-17	2,281	-0.74%
2019/05/08	13	25.05	1	25.05	25.05	12	2,322	0.52%
2019/05/07	1	24.90	0.3	24.70	24.85	0.8	2,404	0.03%
2019/05/06	8	24.80	21	24.85	24.80	-13	2,459	-0.53%
2019/05/03	16	25.01	20	25.15	25.00	-4	2,506	-0.16%
2019/05/02	8.3	25.08	7	25.11	25.05	1.3	2,521	0.05%
2019/04/30	4.8	24.89	0	24.95	25.00	4.7	2,545	0.19%
2019/04/29	23.3	24.98	14	25.13	24.90	9.3	2,580	0.36%
2019/04/26	16	25.09	4	25.13	25.15	12	2,614	0.46%
2019/04/25	14	25.21	17	25.27	25.35	-3	2,637	-0.11%
2019/04/24	15	25.31	52	25.27	25.25	-37	2,638	-1.40%
2019/04/23	1	24.90	0	0.00	25.00	1	2,631	0.04%
2019/04/22	1	24.95	0	0.00	25.00	1	2,654	0.04%
2019/04/19	0.2	24.90	2	25.00	25.00	-1.8	2,661	-0.07%
2019/04/18	16.8	24.97	35	25.05	24.95	-18.2	2,687	-0.68%
2019/04/17	6	25.03	10	25.09	25.05	-4	2,727	-0.15%
2019/04/16	23	25.08	33	25.16	25.15	-10	2,746	-0.36%
2019/04/15	3	25.07	2	25.10	25.10	1	2,784	0.04%
2019/04/12	2	25.00	12	25.04	25.00	-10	2,791	-0.36%
2019/04/11	26	24.95	19	25.02	24.90	7	2,814	0.25%
2019/04/10	14	25.11	6	25.10	25.20	8	2,863	0.28%
2019/04/09	97	25.21	50	25.24	25.30	47	2,941	1.60%
2019/04/08	9	24.90	6	25.10	24.90	3	3,134	0.10%
2019/04/03	2	24.75	4	24.76	24.80	-2	3,222	-0.06%
2019/04/02	63	24.81	15	24.90	24.85	48	3,290	1.46%
2019/04/01	72	24.99	46	25.05	25.00	26	3,295	0.79%
2019/03/29	1	24.50	35	24.50	24.35	-34	3,286	-1.03%
2019/03/28	22.5	24.14	10	24.15	24.15	12.5	3,332	0.37%
2019/03/27	41.5	24.27	0	0.00	24.30	41.5	3,416	1.21%
2019/03/26	36	24.28	3	24.33	24.25	33	3,520	0.94%
2019/03/25	50.5	24.18	4	24.25	24.25	46.5	3,624	1.28%
2019/03/22	6	24.43	12.6	24.43	24.55	-6.6	3,708	-0.18%
2019/03/21	0.3	24.30	0	0.00	24.35	0.3	3,720	0.01%
2019/03/20	3	24.43	9	24.43	24.45	-6	3,734	-0.16%
2019/03/19	3	24.38	4	24.48	24.45	-1	3,794	-0.03%
2019/03/18	4	24.33	16	24.39	24.50	-12	3,830	-0.31%
2019/03/15	9	24.29	0	0.00	24.30	9	3,969	0.23%
2019/03/14	5.2	24.45	4	24.35	24.25	1.2	4,356	0.03%
2019/03/13	5	24.35	2	24.38	24.40	3	4,509	0.07%
2019/03/12	23	24.45	17	24.44	24.30	6	4,637	0.13%
2019/03/11	2	23.93	0	0.00	23.95	2	4,915	0.04%
2019/03/08	0	0.00	5	23.92	24.10	-5	5,032	-0.10%
2019/03/07	11	24.17	7	24.21	24.10	4	5,076	0.08%
2019/03/06	7	24.30	55	24.36	24.45	-48	5,087	-0.94%
2019/03/05	2	24.33	9	24.38	24.45	-7	5,141	-0.14%
2019/03/04	18.5	24.29	4	24.43	24.35	14.5	5,167	0.28%
2019/02/27	17	24.43	4	24.48	24.40	13	5,220	0.25%
2019/02/26	0	24.35	2	24.45	24.45	-2	5,292	-0.04%
2019/02/25	15	24.34	1	24.35	24.45	14	5,408	0.26%
2019/02/22	48	24.59	7	24.54	24.45	41	5,480	0.75%
2019/02/21	21	24.54	31	24.39	24.65	-10	5,540	-0.18%
2019/02/20	6	24.00	8	24.13	24.00	-2	5,512	-0.04%
2019/02/19	10	24.05	5.6	24.04	24.05	4.4	5,569	0.08%
2019/02/18	6	24.00	34	23.98	24.05	-28	5,647	-0.50%
2019/02/15	0	0.00	20	23.94	24.00	-20	5,633	-0.36%
2019/02/14	25	23.74	42	23.89	23.90	-17	5,641	-0.30%
2019/02/13	2	23.28	0	0.00	23.55	2	5,631	0.04%
2019/02/12	27	23.34	26	23.46	23.40	1	5,683	0.02%
2019/02/11	11	23.80	16	24.36	23.75	-5	5,705	-0.09%
2019/01/30	34	24.02	31	24.08	24.20	3	5,717	0.05%
2019/01/29	0	0.00	1	23.75	23.60	-1	5,658	-0.02%
2019/01/28	15	23.56	13	23.55	23.55	2	5,635	0.04%
2019/01/25	10	23.15	10	23.41	23.45	0	5,555	0.00%
2019/01/24	7	23.11	42	23.19	23.10	-35	5,529	-0.63%
2019/01/23	7	22.91	6	23.02	23.00	1	5,509	0.02%
2019/01/22	46	22.72	9	22.93	22.70	37	5,505	0.67%
2019/01/21	1	22.95	61	23.10	23.05	-60	5,521	-1.09%
2019/01/18	10	22.89	60	22.84	22.95	-50	5,517	-0.91%
2019/01/17	18	22.60	18	22.60	22.65	0	5,522	0.00%
2019/01/16	21	22.58	89	22.60	22.60	-68	5,560	-1.22%
2019/01/15	4	22.64	1	22.55	22.55	3	5,615	0.05%
2019/01/14	1	22.70	1	22.65	22.70	0	5,647	0.00%
2019/01/11	4	22.60	0	0.00	22.70	4	5,788	0.07%
2019/01/10	3	22.62	5	22.63	22.55	-2	5,836	-0.03%
2019/01/09	27	22.34	9	22.46	22.55	18	5,876	0.31%
2019/01/08	40	22.59	4	22.64	22.50	36	5,866	0.61%
2019/01/07	18	22.61	40	22.74	22.90	-22	5,885	-0.37%
2019/01/04	15	22.17	16	22.21	22.60	-1	5,903	-0.02%
2019/01/03	31	22.59	11	22.44	22.50	20	6,018	0.33%
2019/01/02	30	22.92	37	22.91	22.85	-7	6,041	-0.12%
2018/12/28	71	22.76	52	22.74	22.50	19	6,033	0.31%
2018/12/27	172	22.75	66	22.69	22.60	106	6,020	1.76%	大買/鉅額交易
2018/12/26	22	24.66	6	25.28	24.40	16	5,811	0.28%
2018/12/25	14	25.00	15	24.95	25.00	-1	5,807	-0.02%
2018/12/24	21	24.86	12	24.88	24.95	9	5,905	0.15%
2018/12/22	27	24.39	66	24.82	24.90	-39	5,972	-0.65%
2018/12/21	41	25.14	45.1	25.05	24.90	-4.1	6,001	-0.07%
2018/12/20	38	25.75	18	25.38	25.20	20	6,080	0.33%
2018/12/19	53	26.20	78	26.25	26.40	-25	6,209	-0.40%
2018/12/18	45	25.81	238	25.78	26.00	-193	6,311	-3.06%	大賣/鉅額交易
2018/12/17	31	25.02	169	25.19	25.15	-138	6,374	-2.17%	大賣/鉅額交易
2018/12/14	22	25.72	221	25.57	25.60	-199	6,341	-3.14%	大賣/鉅額交易
2018/12/13	11	25.95	21	26.07	26.00	-10	6,325	-0.16%
2018/12/12	67	25.99	38	25.98	26.00	29	6,351	0.46%
2018/12/11	54	26.57	55	26.59	26.25	-1	6,325	-0.02%
2018/12/10	152	26.61	130.6	26.49	26.20	21.4	6,298	0.34%	大買/大賣/
2018/12/07	477	27.46	377	27.45	27.05	100	6,155	1.62%	大買/大賣/
2018/12/06	180	26.43	96	26.20	26.30	84	5,771	1.46%	大買/
2018/12/05	81.2	25.90	70	26.05	26.20	11.2	5,615	0.20%
2018/12/04	285	25.87	203	25.87	25.90	82	5,512	1.49%	大買/大賣/
2018/12/03	15	24.83	242	24.63	24.90	-227	5,220	-4.35%	大賣/鉅額交易
2018/11/30	18.2	24.41	50	24.59	24.20	-31.9	5,137	-0.62%
2018/11/29	22	24.69	16	24.72	24.70	6	5,096	0.12%
2018/11/28	18	24.70	21	24.69	24.80	-3	5,071	-0.06%
2018/11/27	33	24.63	26	24.65	24.50	7	5,030	0.14%
2018/11/26	16	24.65	60	24.55	24.55	-44	5,009	-0.88%
2018/11/23	134	25.02	93	25.08	24.65	41	4,949	0.83%	大買/
2018/11/22	29	25.12	73	25.10	25.20	-44	4,856	-0.91%
2018/11/21	38	24.62	54	24.61	24.70	-16	4,742	-0.34%
2018/11/20	32	24.26	121	24.41	24.35	-89	4,697	-1.89%	大賣/
2018/11/19	18	24.03	20	24.12	24.20	-2	4,635	-0.04%
2018/11/16	40	23.96	15	23.91	24.00	25	4,611	0.54%
2018/11/15	16	23.78	18	23.77	23.80	-2	4,564	-0.04%
2018/11/14	29	23.29	15	23.44	23.30	14	4,491	0.31%
2018/11/13	6	23.03	6	23.03	23.00	0	4,482	0.00%
2018/11/12	5	23.15	17	23.16	23.15	-12	4,448	-0.27%
2018/11/09	34	22.97	0	0.00	22.65	34	4,439	0.77%
2018/11/08	2	23.70	32	23.74	23.80	-30	4,405	-0.68%
2018/11/07	18	23.17	27	23.22	23.10	-9	4,487	-0.20%
2018/11/06	3	22.88	13	22.95	22.95	-10	4,471	-0.22%
2018/11/05	10	22.60	0	0.00	22.65	10	4,445	0.22%
2018/11/02	10	22.75	59	22.77	22.80	-49	4,419	-1.11%
2018/11/01	9	22.79	2	22.73	22.75	7	4,413	0.16%
2018/10/31	5	22.88	25	22.89	23.00	-20	4,397	-0.45%
2018/10/30	53	22.51	0	0.00	22.55	53	4,385	1.21%
2018/10/29	17	22.30	15	22.47	22.40	2	4,504	0.04%
2018/10/26	18	21.97	14	21.97	21.85	4	4,478	0.09%
2018/10/25	14	21.57	55.7	21.76	21.65	-41.7	4,463	-0.93%
2018/10/24	30	22.37	28	22.39	22.25	2	4,445	0.04%
2018/10/23	40	22.79	31	22.79	22.90	9	4,394	0.20%
2018/10/22	9	23.30	21	23.29	23.55	-12	4,328	-0.28%
2018/10/19	28	22.47	26	22.50	22.75	2	4,288	0.05%
2018/10/18	35	23.62	30	23.56	23.15	5	4,150	0.12%
2018/10/17	24	24.07	25	24.16	24.00	-1	4,203	-0.02%
2018/10/16	9	23.88	5	23.89	24.00	4	4,269	0.09%
2018/10/15	105	24.00	22	23.92	24.00	83	4,265	1.95%	大買/
2018/10/12	1	23.75	19	23.73	23.95	-18	4,262	-0.42%
2018/10/11	36	23.31	28	23.50	23.60	8	4,217	0.19%
2018/10/09	8	24.24	10	24.23	24.15	-2	4,104	-0.05%
2018/10/08	14	23.94	37	24.11	24.30	-23	4,060	-0.57%
2018/10/05	16	23.93	14	23.94	23.95	2	4,013	0.05%
2018/10/04	4	24.38	14	24.29	24.20	-10	3,931	-0.25%
2018/10/03	35	24.26	21.2	24.19	24.20	13.8	3,866	0.36%
2018/10/02	73.2	24.47	65	24.49	24.30	8.2	3,783	0.22%
2018/10/01	15	24.28	25	24.32	24.20	-10	3,655	-0.27%
2018/09/28	43	24.26	57	24.29	24.25	-14	3,600	-0.39%
2018/09/27	43	24.43	42	24.28	24.20	1	3,525	0.03%
2018/09/26	50	24.03	55	24.12	24.25	-5	3,414	-0.15%
2018/09/25	48	23.72	301.1	23.78	23.75	-253.1	3,242	-7.80%	大賣/鉅額交易
2018/09/21	36	23.13	155	23.19	23.25	-119	3,067	-3.88%	大賣/鉅額交易
2018/09/20	3	22.67	42	22.65	22.75	-39	2,914	-1.34%
2018/09/19	3	22.45	29	22.47	22.45	-26	2,881	-0.90%
2018/09/18	26	22.15	38	22.29	22.40	-12	2,889	-0.42%
2018/09/17	1	22.25	37	22.09	22.25	-36	2,923	-1.23%
2018/09/14	10	21.80	5	21.86	21.95	5	2,929	0.17%
2018/09/13	10	21.60	0	0.00	21.70	10	2,939	0.34%
2018/09/12	9	21.36	1	21.65	21.55	8	2,971	0.27%
2018/09/11	1	21.25	10	21.43	21.40	-9	3,045	-0.30%
2018/09/10	14	21.20	127	21.21	21.30	-113	3,069	-3.68%	大賣/鉅額交易
2018/09/07	7	21.62	15	21.82	21.70	-8	3,099	-0.26%
2018/09/06	3	21.83	10	21.90	21.90	-7	3,110	-0.23%
2018/09/05	5	21.85	15	21.87	21.80	-10	3,147	-0.32%
2018/09/04	6	22.00	0	0.00	22.05	6	3,247	0.18%
2018/09/03	29.2	22.01	4	22.01	21.90	25.2	3,303	0.76%
2018/08/31	8.2	22.24	2	22.30	22.35	6.2	3,351	0.18%
2018/08/30	6.5	22.40	11	22.34	22.40	-4.5	3,463	-0.13%
2018/08/29	6	22.44	2	22.38	22.25	4	3,541	0.11%
2018/08/28	13	22.37	16	22.39	22.40	-3	3,703	-0.08%
2018/08/27	33	22.32	17	22.36	22.35	16	3,892	0.41%
2018/08/24	3.5	22.04	8	22.09	22.25	-4.5	4,005	-0.11%
2018/08/23	11	21.97	5	21.98	22.00	6	4,250	0.14%
2018/08/22	10	22.12	27	22.14	21.95	-17	4,301	-0.40%
2018/08/21	16.5	21.81	25.2	21.88	21.90	-8.7	4,341	-0.20%
2018/08/20	6.2	21.90	10	21.80	21.80	-3.9	4,475	-0.09%
2018/08/17	9	22.03	3	22.00	21.90	6	4,587	0.13%
2018/08/16	13	21.82	6	21.90	21.85	7	4,839	0.14%
2018/08/15	17	22.13	69	22.16	22.15	-52	5,286	-0.98%
2018/08/14	105.4	22.48	86	22.40	22.45	19.4	5,447	0.36%	大買/
2018/08/13	8	21.60	32	21.65	21.70	-24	5,896	-0.41%
2018/08/10	2	21.95	32	22.01	22.00	-30	6,764	-0.44%
2018/08/09	5	21.90	44	22.00	21.95	-39	6,971	-0.56%
2018/08/08	0.2	21.95	38	22.05	22.00	-37.8	6,988	-0.54%
2018/08/07	2	22.00	0	0.00	21.90	2	7,055	0.03%
2018/08/06	33	21.85	14	21.89	21.80	19	7,190	0.26%
2018/08/03	146.5	21.67	97	21.75	21.70	49.5	7,226	0.68%	大買/
2018/08/02	41	22.04	9	22.00	21.95	32	7,100	0.45%
2018/08/01	37	22.10	0	0.00	22.15	37	7,129	0.52%
2018/07/31	4	22.20	137	22.14	22.15	-133	7,192	-1.85%	大賣/鉅額交易
2018/07/30	1	22.00	21	22.09	21.85	-20	7,229	-0.28%
2018/07/27	58	22.17	10	22.28	22.10	48	7,220	0.67%
2018/07/26	3	22.13	47	22.10	22.25	-44	7,215	-0.61%
2018/07/25	17	21.90	48	21.89	21.90	-31	7,200	-0.43%
2018/07/24	30	21.67	33	21.67	21.70	-3	7,178	-0.04%
2018/07/23	86	23.15	18	23.26	23.15	68	7,102	0.96%
2018/07/20	22.2	23.19	0	0.00	23.10	22.2	7,037	0.32%
2018/07/19	206	23.29	49	23.39	23.25	157	7,005	2.24%	大買/鉅額交易
2018/07/18	36.5	23.05	13	23.15	23.15	23.5	6,974	0.34%
2018/07/17	57	23.13	109	23.15	23.10	-52	6,975	-0.75%	大賣/
2018/07/16	99.3	23.36	20	23.34	23.40	79.3	7,009	1.13%
2018/07/13	74	23.21	87	23.22	23.25	-13	7,013	-0.19%
2018/07/12	15	22.95	7	22.99	23.00	8	7,040	0.11%
2018/07/11	6	22.95	27	22.98	22.95	-21	7,123	-0.29%
2018/07/10	6	22.80	5	22.89	22.95	1	7,233	0.01%
2018/07/09	53.2	22.50	61	22.65	22.80	-7.8	7,248	-0.11%
2018/07/06	48	22.13	34	22.09	22.10	14	7,227	0.19%
2018/07/05	14	22.51	0	0.00	22.30	14	7,200	0.19%
2018/07/04	11	22.51	24	22.62	22.65	-13	7,215	-0.18%
2018/07/03	51	22.72	9.1	22.98	22.60	41.9	7,251	0.58%
2018/07/02	27	23.13	50	23.20	23.20	-23	7,221	-0.32%
2018/06/29	4	22.84	16	22.98	23.05	-12	7,198	-0.17%
2018/06/28	15	22.88	34	22.80	22.60	-19	7,182	-0.26%
2018/06/27	13	22.69	16	22.76	22.65	-3	7,158	-0.04%
2018/06/26	85	22.78	79	22.73	22.65	6	7,155	0.08%
2018/06/25	81	23.42	7	23.53	23.30	74	7,080	1.05%
2018/06/22	14	23.75	63.1	23.87	23.80	-49.1	7,045	-0.70%
2018/06/21	37	23.79	15	23.87	23.95	22	7,038	0.31%
2018/06/20	18	23.50	56	23.42	23.85	-38	7,031	-0.54%
2018/06/19	24	23.55	22	23.64	23.55	2	6,968	0.03%
2018/06/15	78	23.75	50	23.91	23.60	28	6,947	0.40%
2018/06/14	44	24.19	12.4	24.18	24.05	31.6	6,901	0.46%
2018/06/13	34	24.39	10.8	24.27	24.30	23.2	6,881	0.34%
2018/06/12	15	24.21	78	24.20	24.45	-63	6,850	-0.92%
2018/06/11	19	24.05	29	24.13	24.00	-10	6,798	-0.15%
2018/06/08	83	24.44	10	24.52	24.15	73	7,018	1.04%
2018/06/07	72	24.64	122	24.56	24.35	-50	6,985	-0.72%	大賣/
2018/06/06	53	24.36	137	24.44	24.30	-84	6,922	-1.21%	大賣/
2018/06/05	117.1	24.58	188	24.59	24.30	-70.9	6,877	-1.03%	大買/大賣/
2018/06/04	219	24.23	213	24.51	24.50	6	6,713	0.09%	大買/大賣/
2018/06/01	36	24.07	88	24.31	24.10	-52	6,511	-0.80%
2018/05/31	166	24.14	310	24.21	24.35	-144	6,355	-2.27%	大買/大賣/鉅額交易
2018/05/30	70	23.20	97	23.35	23.50	-27	6,101	-0.44%
2018/05/29	24	23.55	24	23.49	23.45	0	6,036	0.00%
2018/05/28	74	23.45	82	23.50	23.65	-8	5,971	-0.13%
2018/05/25	103	23.84	113.7	23.83	23.70	-10.7	5,855	-0.18%	大買/大賣/
2018/05/24	340	24.20	244	24.38	24.10	96	5,746	1.67%	大買/大賣/
2018/05/23	277	24.40	487	24.43	24.70	-210	5,495	-3.82%	大買/大賣/鉅額交易
2018/05/22	133.7	23.93	171	23.97	23.60	-37.3	5,025	-0.74%	大買/大賣/
2018/05/21	682	24.50	287	24.62	24.25	395	4,822	8.19%	大買/大賣/鉅額交易
2018/05/18	779.8	23.62	662	23.74	24.10	117.8	4,241	2.78%	大買/大賣/鉅額交易
2018/05/17	34.3	22.43	119	22.41	22.55	-84.7	3,356	-2.52%	大賣/
2018/05/16	27.3	22.00	19	22.05	22.00	8.3	3,144	0.26%
2018/05/15	74	22.03	47	21.94	21.90	27	3,158	0.85%
2018/05/14	49	22.28	29	22.31	22.25	20	3,209	0.62%
2018/05/11	8	22.06	37	21.96	22.10	-29	3,092	-0.94%
2018/05/10	8	21.90	19	21.97	21.85	-11	3,037	-0.36%
2018/05/09	12	21.89	12	21.93	21.85	0	3,030	0.00%
2018/05/08	31	21.99	20	22.03	22.05	11	3,000	0.37%
2018/05/07	1	21.90	39	21.89	21.95	-38	2,973	-1.28%
2018/05/04	9	21.43	0	0.00	21.45	9	2,934	0.31%
2018/05/03	17	21.54	9	21.53	21.40	8	2,968	0.27%
2018/05/02	22	21.48	19	21.55	21.60	3	2,992	0.10%
2018/04/30	24	21.48	1	21.55	21.50	23	3,031	0.76%
2018/04/27	9	21.39	9	21.42	21.45	0	3,089	0.00%
2018/04/26	18	21.53	21	21.86	21.40	-3	3,164	-0.09%
2018/04/25	16	21.37	11	21.35	21.40	5	3,181	0.16%
2018/04/24	17	21.57	6	21.51	21.50	11	3,226	0.34%
2018/04/23	33	21.61	5	21.60	21.55	28	3,292	0.85%
2018/04/20	17	21.97	26	21.95	21.90	-9	3,289	-0.27%
2018/04/19	77	21.89	3	21.85	21.85	74	3,325	2.23%
2018/04/18	23	21.84	20	21.90	21.80	3	3,358	0.09%
2018/04/17	3	21.90	89	22.01	21.90	-86	3,380	-2.54%
2018/04/16	71	21.93	51	22.00	22.00	20	3,388	0.59%
2018/04/13	8	21.69	26	21.78	21.70	-18	3,398	-0.53%
2018/04/12	24	21.61	27	21.67	21.60	-3	3,464	-0.09%
2018/04/11	28.3	21.61	3	21.63	21.60	25.3	3,528	0.72%
2018/04/10	34	21.62	5	21.70	21.60	29	3,645	0.80%
2018/04/09	0	0.00	16	21.79	21.75	-16	3,715	-0.43%
2018/04/03	9	21.36	5	21.43	21.35	4	3,773	0.11%
2018/04/02	11	21.55	8	21.50	21.50	3	4,225	0.07%
2018/03/31	13	21.60	34	21.73	21.60	-21	4,518	-0.46%
2018/03/30	41	21.69	4	21.65	21.65	37	5,207	0.71%
2018/03/29	16	21.72	36	21.77	21.75	-20	5,233	-0.38%
2018/03/28	9.6	21.46	32	21.48	21.45	-22.4	5,210	-0.43%
2018/03/27	14	21.48	15	21.49	21.50	-1	5,223	-0.02%
2018/03/26	2	21.32	6	21.38	21.30	-4	5,245	-0.08%
2018/03/23	32	21.10	61	21.05	21.20	-29	5,264	-0.55%
2018/03/22	37	21.51	0	0.00	21.45	37	5,273	0.70%
2018/03/21	4	21.57	0	0.00	21.55	4	5,295	0.08%
2018/03/20	39	21.55	0	0.00	21.55	39	5,303	0.74%
2018/03/19	22	21.67	15	21.70	21.65	7	5,310	0.13%
2018/03/16	42	21.79	51	21.77	21.80	-9	5,320	-0.17%
2018/03/15	32	21.79	8	21.75	21.70	24	5,366	0.45%
2018/03/14	110	21.96	106	21.89	21.90	4	5,345	0.07%	大買/大賣/
2018/03/13	24	21.20	31	21.37	21.50	-7	5,124	-0.14%
2018/03/12	13	21.31	70.1	21.37	21.40	-57.1	5,158	-1.11%
2018/03/09	5	20.88	60	20.97	21.00	-55	5,204	-1.06%
2018/03/08	6	20.57	6.1	20.63	20.55	-0.1	5,370	0.00%
2018/03/07	21	20.62	24	20.63	20.60	-3	5,637	-0.05%
2018/03/06	2	20.60	18	20.67	20.65	-16	5,691	-0.28%
2018/03/05	11	20.66	69	20.71	20.50	-58	5,769	-1.01%
2018/03/02	1.5	20.60	10	20.50	20.65	-8.5	5,797	-0.15%
2018/03/01	23	20.45	7	20.54	20.50	16	5,810	0.28%
2018/02/27	5	20.69	9	20.81	20.65	-4	5,822	-0.07%
2018/02/26	6	20.62	20	20.81	20.75	-14	5,924	-0.24%
2018/02/23	14.5	20.42	19	20.46	20.45	-4.5	6,101	-0.07%
2018/02/22	28	20.24	13	20.29	20.20	15	6,167	0.24%
2018/02/21	18	20.19	25	20.34	20.35	-7	6,270	-0.11%
2018/02/12	4	20.00	3	20.03	19.90	1	6,317	0.02%
2018/02/09	26	19.70	11	19.62	20.00	15	6,344	0.24%
2018/02/08	17	20.06	0	0.00	20.20	17	6,364	0.27%
2018/02/07	69	20.16	23	20.15	20.05	46	6,395	0.72%
2018/02/06	65	20.21	175	20.04	19.80	-110	6,550	-1.68%	大賣/鉅額交易
2018/02/05	6	20.90	22.5	20.98	21.10	-16.5	6,806	-0.24%
2018/02/02	6	21.34	0.1	21.70	21.35	6	7,037	0.08%
2018/02/01	8	21.42	6.3	21.59	21.45	1.7	7,064	0.02%
2018/01/31	68	21.30	17	21.20	21.35	51	7,095	0.72%
2018/01/30	48	21.41	2	21.35	21.35	46	7,149	0.64%
2018/01/29	12	21.73	9	21.80	21.70	3	7,267	0.04%
2018/01/26	4	21.73	16	21.80	21.85	-12	7,261	-0.17%
2018/01/25	2	21.75	6.6	21.71	21.60	-4.6	7,253	-0.06%
2018/01/24	15	21.65	46	21.67	21.80	-31	7,227	-0.43%
2018/01/23	47	21.33	29	21.52	21.50	18	7,193	0.25%
2018/01/22	32	21.39	4	21.46	21.50	28	7,139	0.39%
2018/01/19	113	21.70	11	21.70	21.65	102	7,036	1.45%	大買/鉅額交易
2018/01/18	24	21.93	10	21.92	21.90	14	6,954	0.20%
2018/01/17	63	21.96	8	21.98	21.90	55	6,908	0.80%
2018/01/16	3	22.25	9	22.17	22.15	-6	6,825	-0.09%
2018/01/15	51	22.13	31	22.26	22.25	20	6,834	0.29%
2018/01/12	53	22.65	35	22.77	22.55	18	6,812	0.26%
2018/01/11	22	22.59	30	22.67	22.50	-8	6,766	-0.12%
2018/01/10	15	22.69	20	22.75	22.80	-5	6,703	-0.07%
2018/01/09	79	22.81	204	22.79	22.75	-125	6,617	-1.89%	大賣/鉅額交易
2018/01/08	67	22.58	43	22.60	22.60	24	6,498	0.37%
2018/01/05	32	22.56	19	22.58	22.55	13	6,424	0.20%
2018/01/04	19	22.65	66	22.73	22.60	-47	6,364	-0.74%
2018/01/03	32	22.47	31	22.48	22.50	1	6,258	0.02%
2018/01/02	33	22.65	31	22.73	22.65	2	6,159	0.03%