永光 (1711)-新光券商分點個股進出

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

永光

(1711)

可現股當沖

股價
23.20
漲跌
▲0.35
漲幅
+1.53%
成交量
2,213張
產業
上市化學類股
360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

永光 (1711)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
2024/11/20	22.1	22.53	11	22.69	22.85	11.1	24,442	0.05%
2024/11/19	15.1	22.78	52	22.76	22.75	-36.9	24,639	-0.15%
2024/11/18	23.1	22.96	11	23.01	22.75	12.1	24,629	0.05%
2024/11/15	11	23.23	64.5	22.93	23.25	-53.5	24,628	-0.22%
2024/11/14	27	22.98	10.5	23.20	22.70	16.5	24,618	0.07%
2024/11/13	14	23.55	32	23.47	23.25	-18	24,610	-0.07%
2024/11/12	55.1	22.87	147.6	23.09	23.50	-92.5	24,614	-0.38%	大賣/
2024/11/11	22.7	23.09	37	23.26	23.20	-14.3	24,555	-0.06%
2024/11/08	86.2	23.72	126	23.48	23.40	-39.8	24,582	-0.16%	大賣/
2024/11/07	39	24.25	49	24.35	24.25	-10	24,583	-0.04%
2024/11/06	60.1	24.27	3.3	24.62	24.00	56.8	24,539	0.23%
2024/11/05	13	24.69	19.3	24.77	24.75	-6.3	24,521	-0.03%
2024/11/04	24.4	24.07	23.2	24.22	24.50	1.3	24,563	0.01%
2024/11/01	21.1	23.96	39	24.06	24.15	-17.9	24,608	-0.07%
2024/10/30	15.1	24.36	12.5	24.40	24.25	2.6	24,632	0.01%
2024/10/29	124.1	25.00	121	24.83	24.60	3.1	24,766	0.01%	大買/大賣/
2024/10/28	38.3	24.84	52	24.98	24.85	-13.7	24,938	-0.05%
2024/10/25	46.1	25.42	26	25.33	25.25	20	24,894	0.08%
2024/10/24	136	26.09	93	25.74	25.55	43	24,830	0.17%	大買/
2024/10/23	434.3	26.57	395.4	26.46	26.60	38.8	24,651	0.16%	大買/大賣/
2024/10/22	61.3	25.95	66	26.02	26.00	-4.7	24,223	-0.02%
2024/10/21	237.7	26.10	304	26.32	26.20	-66.3	24,112	-0.27%	大買/大賣/
2024/10/18	255	25.77	384.5	26.03	25.65	-129.5	23,824	-0.54%	大買/大賣/鉅額交易
2024/10/17	140.9	25.13	192.2	25.34	25.20	-51.3	23,434	-0.22%	大買/大賣/
2024/10/16	31.1	24.15	33.3	24.03	24.05	-2.3	23,256	-0.01%
2024/10/15	26.2	24.16	56	23.99	23.85	-29.8	23,199	-0.13%
2024/10/14	104.3	24.11	69.6	24.08	24.00	34.6	23,192	0.15%	大買/
2024/10/11	169.9	24.79	168.2	24.75	24.45	1.7	23,251	0.01%	大買/大賣/
2024/10/09	158.3	25.03	151.3	25.07	24.70	7	23,113	0.03%	大買/大賣/
2024/10/08	219.9	25.68	157.3	25.55	25.50	62.6	22,948	0.27%	大買/大賣/
2024/10/07	44.3	26.25	50.1	26.35	26.30	-5.8	22,797	-0.03%
2024/10/04	57.2	26.15	60	26.31	26.20	-2.8	22,796	-0.01%
2024/10/01	138.2	26.17	134.3	26.14	26.40	3.8	22,790	0.02%	大買/大賣/
2024/09/30	238.4	26.72	127.2	26.65	26.50	111.3	22,578	0.49%	大買/大賣/鉅額交易
2024/09/27	213.2	26.87	340.1	26.79	26.60	-126.9	22,386	-0.57%	大買/大賣/鉅額交易
2024/09/26	208.7	26.33	117	26.22	26.00	91.7	22,007	0.42%	大買/大賣/
2024/09/25	366.4	26.53	218.5	26.57	26.65	147.8	21,792	0.68%	大買/大賣/鉅額交易
2024/09/24	308.7	26.85	300.1	26.87	27.00	8.5	21,356	0.04%	大買/大賣/
2024/09/23	703.4	27.27	555.2	26.88	26.35	148.2	20,895	0.71%	大買/大賣/鉅額交易
2024/09/20	1,169.8	28.14	1,178.1	28.17	28.40	-8.3	19,873	-0.04%	大買/大賣/
2024/09/19	686.7	26.89	755.5	27.07	27.00	-68.8	17,648	-0.39%	大買/大賣/
2024/09/18	810.7	27.20	846.7	27.00	26.50	-36	16,774	-0.21%	大買/大賣/
2024/09/16	799.1	26.74	637	26.67	26.40	162.1	15,449	1.05%	大買/大賣/鉅額交易
2024/09/13	251.3	25.88	155.9	25.89	26.00	95.5	14,634	0.65%	大買/大賣/
2024/09/12	411.5	25.66	490.7	25.76	26.10	-79.2	14,366	-0.55%	大買/大賣/
2024/09/11	294.8	24.17	85.3	24.25	24.25	209.5	13,752	1.52%	大買/鉅額交易
2024/09/10	176.7	24.08	170	23.93	23.85	6.7	13,574	0.05%	大買/大賣/
2024/09/09	124.6	24.14	145.1	24.22	24.35	-20.5	13,390	-0.15%	大買/大賣/
2024/09/06	306.9	25.50	333	25.04	24.85	-26.1	13,172	-0.20%	大買/大賣/
2024/09/05	436.4	25.76	371.8	25.75	25.75	64.6	12,797	0.50%	大買/大賣/
2024/09/04	195.3	24.67	371.6	24.67	24.60	-176.2	12,330	-1.43%	大買/大賣/鉅額交易
2024/09/03	232.8	26.16	191.6	25.93	25.65	41.2	12,016	0.34%	大買/大賣/
2024/09/02	663.4	26.30	318.4	26.22	26.15	345	11,664	2.96%	大買/大賣/鉅額交易
2024/08/30	1,427	27.23	827.3	27.11	26.30	599.6	11,212	5.35%	大買/大賣/鉅額交易
2024/08/29	682	25.86	665.2	26.26	27.00	16.8	9,632	0.17%	大買/大賣/
2024/08/28	640.7	24.91	329.2	24.77	24.55	311.4	7,766	4.01%	大買/大賣/鉅額交易
2024/08/27	505.8	24.35	489.3	24.40	24.60	16.5	7,421	0.22%	大買/大賣/
2024/08/26	633.8	23.93	483.6	23.80	23.30	150.2	6,565	2.29%	大買/大賣/鉅額交易
2024/08/23	1,719.6	24.29	842.8	24.39	24.75	876.8	5,879	14.91%	大買/大賣/鉅額交易
2024/08/22	111.1	23.12	183.7	23.33	23.65	-72.6	3,711	-1.96%	大買/大賣/
2024/08/21	77.2	21.49	108.3	21.45	21.50	-31.1	3,193	-0.97%	大賣/
2024/08/20	25.3	20.19	29.1	20.20	20.45	-3.8	2,970	-0.13%
2024/08/19	5.1	20.10	3	20.00	19.95	2.1	2,962	0.07%
2024/08/16	9	20.34	30	20.35	20.20	-21	2,934	-0.72%
2024/08/15	50	20.21	44	20.30	20.25	6	2,917	0.21%
2024/08/14	38.1	20.17	10.1	20.28	20.20	28	2,928	0.95%
2024/08/13	24	19.93	12	19.83	19.85	12	2,892	0.41%
2024/08/12	13	19.92	51	19.84	19.95	-38	2,892	-1.31%
2024/08/09	96.7	19.60	43.1	19.56	19.40	53.6	2,850	1.88%
2024/08/08	7.2	18.71	6	18.65	18.65	1.2	2,756	0.04%
2024/08/07	32	18.99	17	19.03	19.05	15	2,745	0.55%
2024/08/06	36.4	18.03	11	17.75	18.20	25.4	2,722	0.93%
2024/08/05	53.1	19.09	70	18.76	18.55	-16.9	2,666	-0.63%
2024/08/02	40.7	20.81	13	20.80	20.45	27.7	2,595	1.07%
2024/08/01	110.3	21.81	118	21.53	21.55	-7.7	2,536	-0.30%	大買/大賣/
2024/07/31	86.7	21.60	242	21.52	21.85	-155.3	2,344	-6.62%	大賣/鉅額交易
2024/07/30	9.3	19.92	18	20.01	20.10	-8.7	2,072	-0.42%
2024/07/29	0	0.00	4	19.64	19.45	-4	2,045	-0.20%
2024/07/26	6	19.33	2	19.35	19.35	4	2,049	0.20%
2024/07/23	2	19.70	5	19.79	19.65	-3	2,062	-0.15%
2024/07/22	26.1	19.60	49	19.48	19.45	-22.9	2,051	-1.11%
2024/07/19	28.1	20.15	32	19.99	19.95	-3.9	2,031	-0.19%
2024/07/18	2.1	20.41	5	20.55	20.50	-2.9	1,988	-0.15%
2024/07/17	24.6	20.78	18.6	20.70	20.55	6	1,974	0.30%
2024/07/16	4	20.36	44	20.43	20.30	-40	1,963	-2.04%
2024/07/15	83.6	20.96	25	20.85	20.60	58.6	1,960	2.99%
2024/07/12	123.5	20.85	302.5	20.84	20.90	-179	1,896	-9.44%	大買/大賣/鉅額交易
2024/07/11	27.7	20.09	7.4	20.14	20.25	20.3	1,771	1.14%
2024/07/10	14	20.39	2	20.55	20.30	12	1,750	0.69%
2024/07/09	17	20.27	37.6	20.33	20.35	-20.6	1,749	-1.18%
2024/07/08	101	20.97	103	20.99	20.65	-2	1,720	-0.12%	大買/大賣/
2024/07/05	35.6	20.42	24	20.25	20.35	11.6	1,592	0.73%
2024/07/04	0	0.00	68.2	19.54	19.55	-68.2	1,481	-4.60%
2024/07/03	0.2	19.30	3	19.42	19.30	-2.8	1,470	-0.19%
2024/07/02	18.3	19.09	1	19.10	19.05	17.3	1,471	1.18%
2024/07/01	4.1	19.15	2	19.45	19.15	2.1	1,476	0.15%
2024/06/28	6	19.27	11	19.27	19.20	-5	1,515	-0.33%
2024/06/27	65.1	19.09	67	19.04	19.00	-1.9	1,527	-0.12%
2024/06/26	10	19.25	11	19.30	19.25	-1	1,517	-0.07%
2024/06/25	0.1	19.25	4	19.20	19.30	-3.9	1,512	-0.26%
2024/06/24	57	19.40	7	19.34	19.40	50	1,518	3.29%
2024/06/21	23	19.59	150	19.67	19.55	-127	1,517	-8.37%	大賣/鉅額交易
2024/06/20	7.1	18.89	4	18.94	19.00	3.1	1,479	0.21%
2024/06/19	46	18.99	4	19.03	18.90	42	1,472	2.85%
2024/06/18	2	19.05	1	19.15	19.15	1	1,454	0.07%
2024/06/17	5.2	19.10	11	19.11	19.10	-5.8	1,452	-0.40%
2024/06/14	1.6	19.04	0	0.00	19.05	1.6	1,454	0.11%
2024/06/13	16.2	18.99	2	19.00	19.05	14.2	1,449	0.98%
2024/06/12	10	19.12	15.1	19.05	19.05	-5.1	1,463	-0.35%
2024/06/11	11	19.30	5	19.23	19.20	6	1,467	0.41%
2024/06/07	79.1	19.17	43.1	19.15	19.15	36	1,486	2.42%
2024/06/06	11.2	19.06	3	19.03	19.05	8.2	1,481	0.55%
2024/06/05	39.4	19.14	3	19.20	19.10	36.4	1,482	2.46%
2024/06/04	9.1	19.42	1.1	19.40	19.25	8	1,526	0.52%
2024/06/03	2.1	19.20	0	0.00	19.25	2.1	1,571	0.13%
2024/05/31	28	19.43	17	19.56	19.05	11	1,611	0.68%
2024/05/30	13	19.33	18.1	19.36	19.25	-5.1	1,426	-0.36%
2024/05/28	13.1	19.52	3	19.60	19.65	10.1	1,526	0.66%
2024/05/27	2.1	19.40	5	19.45	19.40	-2.9	1,661	-0.17%
2024/05/24	3	19.28	1	19.15	19.25	2	2,518	0.08%
2024/05/23	7.1	19.35	0	0.00	19.25	7.1	2,665	0.27%
2024/05/22	4.2	19.49	1	19.60	19.45	3.2	2,658	0.12%
2024/05/21	18.7	19.37	20	19.38	19.35	-1.3	2,663	-0.05%
2024/05/20	70.4	19.56	1	19.60	19.45	69.4	2,647	2.62%
2024/05/17	0	19.90	4	19.85	19.80	-4	2,622	-0.15%
2024/05/16	9	19.78	6	19.79	19.80	3	2,681	0.11%
2024/05/15	6	19.95	0	0.00	19.85	6	2,732	0.22%
2024/05/14	0	20.33	3	20.22	20.10	-3	2,715	-0.11%
2024/05/13	0	0.00	46	20.32	20.30	-46	2,709	-1.70%
2024/05/10	5	20.20	4	20.30	20.35	1	2,705	0.04%
2024/05/09	1.1	20.58	4	20.31	20.25	-2.9	2,698	-0.11%
2024/05/08	5	20.60	10	20.34	20.40	-5	2,679	-0.19%
2024/05/07	2	19.90	10	19.90	19.90	-8	2,652	-0.30%
2024/05/06	0	0.00	3	20.00	20.00	-3	2,646	-0.11%
2024/05/03	22	20.05	3	20.53	20.05	19	2,642	0.72%
2024/05/02	0.1	20.30	0	0.00	20.30	0.1	2,626	0.00%
2024/04/30	7.4	20.39	3	20.40	20.30	4.4	2,620	0.17%
2024/04/29	0	0.00	4	20.30	20.45	-4	2,613	-0.15%
2024/04/26	2.1	19.93	2.1	20.05	19.95	0	2,592	0.00%
2024/04/25	4	20.05	14	20.06	20.00	-10	2,587	-0.39%
2024/04/24	0	20.10	0	0.00	20.10	0	2,583	0.00%
2024/04/23	0	0.00	3	20.15	20.00	-3	2,593	-0.12%
2024/04/22	21	19.98	9	19.86	20.05	12	2,604	0.46%
2024/04/19	4.1	19.36	16	19.50	19.50	-11.9	2,597	-0.46%
2024/04/18	3	20.07	1	20.15	20.10	2	2,582	0.08%
2024/04/17	1	20.35	13	20.19	20.25	-12	2,581	-0.46%
2024/04/16	6	19.85	25	19.85	19.80	-19	2,583	-0.74%
2024/04/15	8	20.38	13	20.57	20.30	-5	2,586	-0.19%
2024/04/12	6.1	20.25	4	20.30	20.25	2.1	2,572	0.08%
2024/04/11	4	20.35	1	20.30	20.30	3	2,566	0.12%
2024/04/10	2	20.65	35.3	20.65	20.70	-33.3	2,563	-1.30%
2024/04/09	0.3	20.55	4.1	20.60	20.55	-3.8	2,556	-0.15%
2024/04/08	4	20.40	8	20.45	20.60	-4	2,545	-0.16%
2024/04/03	4	20.30	13	20.36	20.35	-9	2,534	-0.36%
2024/04/02	28.1	20.50	16	20.48	20.45	12.1	2,521	0.48%
2024/04/01	2	20.15	58	20.15	20.05	-56	2,473	-2.26%
2024/03/29	2	19.75	6	19.85	19.80	-4	2,455	-0.16%
2024/03/28	76	19.77	6	19.70	19.70	70	2,460	2.85%
2024/03/27	21	19.93	4	19.95	19.85	17	2,460	0.69%
2024/03/26	12.2	19.56	11	19.61	19.55	1.2	2,448	0.05%
2024/03/25	11	20.04	9	19.92	20.00	2	2,437	0.08%
2024/03/22	11	19.49	11	19.45	19.50	0	2,404	0.00%
2024/03/21	1	19.60	1	19.55	19.55	0	2,406	0.00%
2024/03/20	0.6	19.50	4	19.40	19.40	-3.4	2,404	-0.14%
2024/03/19	14	19.49	9	19.56	19.40	5	2,400	0.21%
2024/03/18	13	19.25	3.4	19.39	19.40	9.6	2,394	0.40%
2024/03/15	67	19.30	13.6	19.37	19.25	53.4	2,397	2.23%
2024/03/14	3.1	19.80	13	19.77	19.75	-10	2,375	-0.42%
2024/03/13	17	20.01	45	19.88	19.95	-28	2,368	-1.18%
2024/03/12	6.3	20.32	2	20.33	20.35	4.3	2,355	0.18%
2024/03/11	6.2	20.39	51	20.33	20.25	-44.8	2,358	-1.90%
2024/03/08	25.6	20.75	33	20.70	20.55	-7.4	2,362	-0.31%
2024/03/07	29	21.26	14.2	21.11	21.05	14.9	2,349	0.63%
2024/03/06	27	21.49	58.3	21.58	21.50	-31.3	2,305	-1.36%
2024/03/05	43.1	21.07	9	21.06	21.10	34.1	2,254	1.51%
2024/03/04	52.3	21.45	26.3	21.65	21.40	26	2,199	1.18%
2024/03/01	73.3	21.54	39.2	21.52	21.45	34.1	2,146	1.59%
2024/02/29	126.3	21.67	89	21.88	21.50	37.3	2,089	1.79%	大買/
2024/02/27	640.9	22.47	487	22.52	21.80	153.9	1,947	7.90%	大買/大賣/鉅額交易
2024/02/26	23	20.84	112	21.33	21.70	-89	1,086	-8.19%	大賣/
2024/02/23	32.1	19.85	6	20.00	19.75	26.1	943	2.77%
2024/02/22	16	19.77	1	19.80	19.90	15	949	1.58%
2024/02/21	3.1	19.85	3	19.87	19.85	0.1	948	0.01%
2024/02/20	16	19.87	29	19.94	19.80	-13	949	-1.37%
2024/02/19	53.2	19.96	32	20.05	19.95	21.2	944	2.24%
2024/02/16	50	20.05	39	19.53	20.00	11	882	1.25%
2024/02/15	11	18.90	3	18.85	19.00	8	813	0.98%
2024/02/05	8	18.55	0	0.00	18.60	8	806	0.99%
2024/02/02	3.1	18.80	17	18.80	18.70	-13.9	811	-1.71%
2024/02/01	7	18.79	1	18.90	18.80	6	810	0.74%
2024/01/31	2	18.80	2	18.88	18.75	0	812	0.00%
2024/01/30	1	18.95	16	18.86	18.80	-15	814	-1.84%
2024/01/29	0.3	19.20	0	0.00	19.10	0.3	819	0.04%
2024/01/26	1	18.95	1	19.10	19.10	0	839	0.00%
2024/01/25	2.2	18.95	0	0.00	18.95	2.2	842	0.26%
2024/01/24	1	19.00	0	0.00	19.00	1	847	0.12%
2024/01/23	1	19.05	7	19.01	19.00	-6	860	-0.70%
2024/01/22	0	18.85	6.1	18.78	18.90	-6.1	862	-0.71%
2024/01/19	7	18.56	0.3	18.75	18.60	6.7	869	0.77%
2024/01/18	5	18.45	1.6	18.50	18.45	3.4	893	0.39%
2024/01/17	7.1	18.51	0.5	18.50	18.40	6.6	949	0.69%
2024/01/16	5.4	18.73	1	18.85	18.70	4.4	1,022	0.43%
2024/01/15	2	18.90	2	18.95	18.90	0	1,261	0.00%
2024/01/12	2	19.05	2	19.05	18.95	0	1,280	0.00%
2024/01/11	6	19.00	0	0.00	19.05	6	1,367	0.44%
2024/01/10	11.2	19.03	133	18.91	18.95	-121.8	1,384	-8.80%	大賣/鉅額交易
2024/01/09	9.4	19.15	67	19.23	19.20	-57.6	1,366	-4.22%
2024/01/08	1.1	19.56	0	0.00	19.70	1.1	1,353	0.08%
2024/01/05	0	19.51	17	19.43	19.45	-17	1,348	-1.26%
2024/01/03	2	19.70	0	0.00	19.55	2	1,349	0.15%
2024/01/02	2	19.65	3	19.63	19.65	-1	1,353	-0.07%
2023/12/29	3	19.45	6	19.58	19.60	-3	1,355	-0.22%
2023/12/28	1	19.55	21	19.55	19.55	-20	1,357	-1.47%
2023/12/27	0	19.75	0	0.00	19.60	0	1,365	0.00%
2023/12/26	1	19.60	16	19.62	19.65	-15	1,370	-1.09%
2023/12/25	13.2	19.51	0	0.00	19.45	13.2	1,383	0.96%
2023/12/22	22	19.68	0	0.00	19.65	22	1,417	1.55%
2023/12/20	2.1	20.15	1	20.10	20.00	1.1	1,424	0.07%
2023/12/19	12.2	19.79	2	19.85	19.85	10.2	1,421	0.72%
2023/12/18	8	20.10	9	20.26	19.85	-1	1,421	-0.07%
2023/12/15	1	19.90	2	20.05	20.10	-1	1,415	-0.07%
2023/12/14	1	19.85	0	19.95	19.85	1	1,412	0.07%
2023/12/13	1.1	19.76	30	19.73	19.70	-28.9	1,417	-2.04%
2023/12/12	5.2	19.78	6	20.00	19.75	-0.9	1,420	-0.06%
2023/12/11	8.1	20.08	0	0.00	19.90	8.1	1,419	0.57%
2023/12/08	13	20.12	1	20.15	20.05	12	1,416	0.85%
2023/12/07	22.2	20.36	2.7	20.34	20.20	19.5	1,411	1.38%
2023/12/06	45.2	20.62	2	20.60	20.50	43.2	1,398	3.08%
2023/12/05	9	20.90	3	20.70	20.80	6	1,386	0.43%
2023/12/04	0	0.00	26	20.73	20.85	-26	1,368	-1.90%
2023/12/01	0	0.00	7.3	20.54	20.50	-7.3	1,332	-0.55%
2023/11/30	24.1	20.47	20	20.54	20.45	4.1	1,326	0.31%
2023/11/29	12	20.30	8	20.34	20.35	4	1,312	0.30%
2023/11/28	2.3	20.30	11	20.40	20.35	-8.7	1,319	-0.66%
2023/11/27	11	20.20	20	20.40	20.10	-9	1,317	-0.68%
2023/11/24	0	0.00	3	20.20	20.15	-3	1,308	-0.23%
2023/11/23	6	20.18	11	20.14	20.20	-5	1,301	-0.38%
2023/11/22	16	20.09	30	20.13	20.05	-14	1,291	-1.08%
2023/11/21	3	20.00	8	20.03	20.05	-5	1,280	-0.39%
2023/11/20	0	0.00	13	19.93	19.80	-13	1,269	-1.02%
2023/11/17	1	19.70	3.5	19.80	19.60	-2.5	1,262	-0.20%
2023/11/16	9	19.69	5	19.75	19.70	4	1,258	0.32%
2023/11/15	0.1	19.55	6	19.64	19.65	-5.9	1,249	-0.47%
2023/11/14	1.9	19.42	3	19.48	19.35	-1.1	1,244	-0.09%
2023/11/13	2.3	19.34	4	19.33	19.25	-1.7	1,251	-0.14%
2023/11/10	3	19.40	4	19.46	19.35	-1	1,256	-0.08%
2023/11/09	11	19.54	1	19.60	19.60	10	1,255	0.80%
2023/11/08	2	19.80	2	19.65	19.60	0	1,276	0.00%
2023/11/07	2	19.75	3	19.70	19.70	-1	1,295	-0.08%
2023/11/06	2.1	19.80	3	19.75	19.85	-0.9	1,319	-0.07%
2023/11/03	7	19.68	5	19.70	19.80	2	1,340	0.15%
2023/11/02	5	19.45	31	19.48	19.45	-26	1,344	-1.93%
2023/11/01	6	19.34	6	19.30	19.30	0	1,369	0.00%
2023/10/31	14	19.42	19	19.42	19.25	-5	1,383	-0.36%
2023/10/30	7	19.62	11	19.70	19.55	-4	1,431	-0.28%
2023/10/27	40	19.70	21	19.69	19.70	19	1,445	1.31%
2023/10/26	36	19.78	5	19.95	19.65	31	1,465	2.12%
2023/10/25	13	19.95	35	19.97	20.10	-22	1,468	-1.50%
2023/10/24	116.7	19.77	79.5	19.91	19.75	37.2	1,470	2.53%	大買/
2023/10/23	235.1	20.35	296	20.13	20.00	-60.9	1,406	-4.33%	大買/大賣/
2023/10/20	25.2	19.52	24	19.50	19.50	1.2	1,172	0.10%
2023/10/19	62.2	19.53	72	19.61	19.50	-9.8	1,184	-0.83%
2023/10/18	105	18.89	0	0.00	18.70	105	1,167	9.00%	大買/鉅額交易
2023/10/16	52	19.25	2	19.40	19.25	50	1,283	3.90%
2023/10/13	2	19.28	13	19.16	19.15	-11	1,672	-0.66%
2023/10/12	2	19.25	0	0.00	19.30	2	1,935	0.10%
2023/10/11	2	19.20	0	0.00	19.15	2	1,946	0.10%
2023/10/06	2	19.13	1	19.25	19.35	1	1,975	0.05%
2023/10/05	2	19.05	0	0.00	19.05	2	1,982	0.10%
2023/10/04	1	18.90	0	0.00	18.95	1	2,016	0.05%
2023/10/03	8	19.23	5	19.34	19.15	3	2,115	0.14%
2023/10/02	11	19.25	0	0.00	19.20	11	2,164	0.51%
2023/09/28	9	19.54	3	19.50	19.35	6	2,207	0.27%
2023/09/27	10	19.75	21.1	19.75	19.80	-11.1	2,212	-0.50%
2023/09/26	7.3	19.40	4	19.30	19.30	3.3	2,202	0.15%
2023/09/25	0	19.65	20	19.69	19.70	-20	2,253	-0.89%
2023/09/22	0	0.00	3	19.50	19.45	-3	2,275	-0.13%
2023/09/20	2	19.50	7	19.54	19.50	-5	2,408	-0.21%
2023/09/19	5	19.65	0	0.00	19.65	5	2,597	0.19%
2023/09/18	0	0.00	2	19.63	19.85	-2	2,716	-0.07%
2023/09/15	5.1	19.49	0	0.00	19.45	5.1	2,753	0.19%
2023/09/14	5	19.69	1	19.80	19.80	4	2,762	0.14%
2023/09/13	0	0.00	3	19.63	19.75	-3	2,775	-0.11%
2023/09/12	0	0.00	1	19.45	19.45	-1	2,826	-0.04%
2023/09/11	3.3	19.32	0	0.00	19.30	3.3	2,844	0.12%
2023/09/08	10	19.53	0	0.00	19.55	10	2,872	0.35%
2023/09/07	12	19.62	1	19.65	19.60	11	2,892	0.38%
2023/09/06	0	19.95	0	0.00	19.85	0	2,921	0.00%
2023/09/05	6	19.90	22	19.87	19.95	-16	2,956	-0.54%
2023/09/01	0.1	19.62	26	19.57	19.65	-25.9	3,023	-0.86%
2023/08/31	1	19.25	1	19.30	19.25	0	3,126	0.00%
2023/08/30	0	19.25	4	19.38	19.40	-4	3,573	-0.11%
2023/08/28	0	0.00	0	19.25	19.20	0	3,701	0.00%
2023/08/22	5	19.05	1	19.15	19.15	4	3,760	0.11%
2023/08/21	1	19.25	0	19.20	19.20	1	3,785	0.03%
2023/08/18	4	19.23	0.5	19.20	19.20	3.5	3,814	0.09%
2023/08/17	5	19.19	9.2	19.30	19.30	-4.2	3,824	-0.11%
2023/08/16	11.1	18.96	2	19.15	19.15	9.1	3,844	0.24%
2023/08/15	5	19.14	2	19.20	19.10	3	4,037	0.07%
2023/08/14	4	19.15	10	19.22	19.10	-6	4,058	-0.15%
2023/08/11	15	19.57	30	19.45	19.45	-15	4,076	-0.37%
2023/08/10	11	19.93	17	19.94	19.80	-6	4,179	-0.14%
2023/08/09	22	20.18	13	20.15	20.15	9	4,166	0.22%
2023/08/08	5	20.60	8	20.57	20.50	-3	4,162	-0.07%
2023/08/07	24	20.70	25	20.58	20.75	-1	4,220	-0.02%
2023/08/04	52	20.88	11.1	20.92	20.90	40.9	4,222	0.97%
2023/08/02	38	20.98	36	21.20	20.95	2	4,296	0.05%
2023/08/01	24	21.05	0	0.00	20.90	24	4,310	0.56%
2023/07/31	0	0.00	21	21.31	21.15	-21	4,372	-0.48%
2023/07/28	16	21.17	9	21.38	21.10	7	4,467	0.16%
2023/07/27	63	21.43	32	21.33	21.45	31	4,662	0.66%
2023/07/26	2	20.83	3.5	20.88	20.75	-1.5	4,836	-0.03%
2023/07/25	11.5	20.80	15	20.78	20.70	-3.5	5,177	-0.07%
2023/07/24	28.1	21.08	5	20.90	20.75	23.1	6,834	0.34%
2023/07/21	31	21.43	29	21.54	21.55	2	7,246	0.03%
2023/07/20	41	21.36	77	21.24	21.25	-36	7,367	-0.49%
2023/07/19	49	21.04	59	21.03	20.95	-10	7,618	-0.13%
2023/07/18	292	22.43	281	22.01	21.50	11	7,821	0.14%	大買/大賣/
2023/07/17	199	21.76	182	21.81	21.90	17	7,546	0.23%	大買/大賣/
2023/07/14	10.1	20.48	10	20.51	20.45	0.1	7,312	0.00%
2023/07/13	28	20.55	56	20.42	20.40	-28	7,311	-0.38%
2023/07/12	31	20.75	37	20.69	20.60	-6	7,307	-0.08%
2023/07/11	7	20.78	8	21.06	21.05	-1	7,298	-0.01%
2023/07/10	93	21.18	58	21.25	20.80	35	7,266	0.48%
2023/07/07	28.5	20.83	36	20.80	20.65	-7.5	7,163	-0.10%
2023/07/06	92	21.64	53	21.56	21.55	39	7,114	0.55%
2023/07/05	6	21.60	3.4	21.60	21.50	2.6	7,064	0.04%
2023/07/04	12	21.75	15	21.66	21.65	-3	7,046	-0.04%
2023/07/03	16	21.92	26	21.96	21.95	-10	7,015	-0.14%
2023/06/30	15	21.58	1.1	21.75	21.80	14	6,959	0.20%
2023/06/29	78	21.80	56	21.94	21.50	22	6,929	0.32%
2023/06/28	51	21.86	107.1	21.85	21.85	-56.1	6,861	-0.82%	大賣/
2023/06/27	149	21.90	106.2	21.91	21.50	42.8	6,808	0.63%	大買/大賣/
2023/06/26	77.1	21.59	64.3	21.59	21.40	12.7	6,616	0.19%
2023/06/21	30.2	21.12	46	21.16	21.05	-15.9	6,495	-0.24%
2023/06/20	24	20.86	10	20.83	20.90	14	6,447	0.22%
2023/06/19	11	20.78	138	20.79	20.75	-127	6,433	-1.97%	大賣/鉅額交易
2023/06/16	169	20.90	24	20.98	20.70	145	6,415	2.26%	大買/鉅額交易
2023/06/15	12	20.55	10	20.60	20.60	2	6,362	0.03%
2023/06/14	7	20.79	5	20.76	20.80	2	6,343	0.03%
2023/06/13	16	20.80	1	20.90	20.80	15	6,323	0.24%
2023/06/12	15	20.96	24.3	20.76	20.80	-9.3	6,304	-0.15%
2023/06/09	19	21.43	30.1	21.26	21.25	-11.1	6,278	-0.18%
2023/06/08	28.1	21.37	11.2	21.31	21.20	16.9	6,247	0.27%
2023/06/07	49	21.69	43	21.62	21.50	6	6,224	0.10%
2023/06/06	62.5	21.77	37.1	21.71	21.55	25.4	6,190	0.41%
2023/06/05	230.3	22.08	252.3	22.18	22.15	-22	6,085	-0.36%	大買/大賣/
2023/06/02	56.1	20.71	45	20.81	20.80	11.1	5,651	0.20%
2023/06/01	54	20.78	53	20.75	20.60	1	5,615	0.02%
2023/05/31	0	0.00	1	20.10	20.15	-1	5,545	-0.02%
2023/05/30	2	20.05	5	20.20	20.05	-3	5,537	-0.05%
2023/05/29	2.1	20.20	5	20.19	20.20	-2.9	5,527	-0.05%
2023/05/26	24.3	20.19	4	20.28	20.05	20.3	5,521	0.37%
2023/05/25	6	20.70	3	20.63	20.55	3	5,486	0.05%
2023/05/24	7	20.55	7	20.47	20.55	0	5,462	0.00%
2023/05/23	10	20.61	4	20.64	20.55	6	5,438	0.11%
2023/05/22	20.1	20.50	27	20.51	20.60	-6.9	5,436	-0.13%
2023/05/19	101	20.95	126.6	21.08	20.65	-25.6	5,408	-0.47%	大買/大賣/
2023/05/18	2	20.40	7	20.41	20.45	-5	5,210	-0.10%
2023/05/17	65	20.63	60	20.60	20.45	5	5,186	0.10%
2023/05/16	82.1	20.77	64.2	20.77	20.55	17.9	5,147	0.35%
2023/05/15	12	20.08	1	20.20	20.05	11	5,026	0.22%
2023/05/12	12.2	20.21	18	20.05	20.15	-5.8	5,019	-0.11%
2023/05/11	12.2	20.21	18	20.05	20.00	-5.8	5,000	-0.12%
2023/05/10	52	20.76	61.1	20.82	20.80	-9.1	4,927	-0.18%
2023/05/09	106.7	21.24	99	20.80	20.75	7.7	4,903	0.16%	大買/
2023/05/08	12	21.31	24.1	21.35	21.40	-12.1	4,817	-0.25%
2023/05/05	15	21.60	64	21.60	21.50	-49	4,753	-1.03%
2023/05/04	61.1	22.04	368	21.98	21.80	-307	4,692	-6.54%	大賣/鉅額交易
2023/05/03	123	22.06	299	22.03	21.75	-176	4,578	-3.84%	大買/大賣/鉅額交易
2023/05/02	152	22.25	165	22.19	22.40	-13	4,374	-0.30%	大買/大賣/
2023/04/28	262	22.16	245	21.92	21.90	17	4,148	0.41%	大買/大賣/
2023/04/27	1,099	23.14	1,149	22.94	22.60	-50	3,785	-1.32%	大買/大賣/
2023/04/26	299	20.32	327.8	20.53	22.10	-28.8	2,108	-1.37%	大買/大賣/
2023/04/25	664.3	20.18	175.2	20.59	20.10	489.2	1,652	29.60%	大買/大賣/鉅額交易
2023/04/24	300	20.82	204	20.80	20.80	96.1	1,462	6.57%	大買/大賣/
2023/04/21	175	20.16	188.8	20.01	19.85	-13.8	1,154	-1.19%	大買/大賣/
2023/04/20	90	19.70	52.1	19.74	19.35	37.9	877	4.32%
2023/04/19	30.3	19.36	30	19.28	19.05	0.3	765	0.03%
2023/04/18	7	19.11	6	19.20	19.10	1	736	0.14%
2023/04/17	0	0.00	14	19.16	19.30	-14	725	-1.93%
2023/04/14	0	0.00	7	19.05	18.95	-7	699	-1.00%
2023/04/13	0	18.95	4	18.99	18.95	-4	694	-0.58%
2023/04/12	0.3	19.00	1	19.00	19.00	-0.7	696	-0.10%
2023/04/11	5	18.90	0	0.00	18.95	5	703	0.71%
2023/04/10	2	18.80	0	18.95	18.80	2	711	0.28%
2023/04/07	3	18.90	6	18.87	18.85	-3	735	-0.41%
2023/04/06	3	18.75	6	18.87	18.85	-3	840	-0.36%
2023/03/31	0	0.00	5	18.86	18.80	-5	845	-0.59%
2023/03/30	5	18.69	1	18.75	18.75	4	857	0.47%
2023/03/29	4.1	18.75	4	18.75	18.75	0.1	866	0.01%
2023/03/28	18.1	18.95	14	18.93	18.80	4.1	901	0.46%
2023/03/27	5	18.59	0	18.70	18.60	5	902	0.55%
2023/03/24	0	18.80	6	18.76	18.70	-6	928	-0.65%
2023/03/23	2	18.60	3	18.63	18.60	-1	974	-0.10%
2023/03/22	1	18.55	6	18.60	18.60	-5	1,188	-0.42%
2023/03/21	4	18.58	2	18.55	18.55	2	1,315	0.15%
2023/03/17	1	18.25	1	18.40	18.35	0	1,323	0.00%
2023/03/16	11	18.34	0	0.00	18.20	11	1,329	0.83%
2023/03/15	0	18.70	3	18.63	18.50	-3	1,331	-0.23%
2023/03/14	0	18.80	5	18.62	18.60	-5	1,342	-0.37%
2023/03/13	17	18.71	6	18.71	18.80	11	1,351	0.82%
2023/03/10	7.1	19.09	14	18.95	18.90	-6.9	1,364	-0.50%
2023/03/09	1	19.15	7	19.21	19.25	-6	1,460	-0.41%
2023/03/08	6	19.22	2	19.30	19.25	4	1,654	0.24%
2023/03/07	0	19.35	17	19.31	19.20	-17	1,645	-1.03%
2023/03/06	3.5	19.14	4	19.14	19.15	-0.5	1,628	-0.03%
2023/03/03	5	18.91	4	18.97	19.00	1	1,611	0.06%
2023/03/02	1	18.85	1	18.90	18.85	0	1,607	0.00%
2023/03/01	7	18.84	0	0.00	18.80	7	1,613	0.43%
2023/02/24	1	18.95	1	18.95	18.85	0	1,610	0.00%
2023/02/23	5	19.07	34	19.00	19.10	-29	1,606	-1.81%
2023/02/22	6.8	18.89	1	18.95	18.90	5.7	1,606	0.36%
2023/02/21	1	19.10	2	19.05	19.10	-1	1,603	-0.06%
2023/02/20	1	19.10	13	19.09	19.10	-12	1,608	-0.75%
2023/02/17	2	18.85	4	18.85	18.85	-2	1,602	-0.12%
2023/02/16	3	18.77	3	18.75	18.80	0	1,612	0.00%
2023/02/15	3	18.70	14	18.74	18.70	-11	1,614	-0.68%
2023/02/14	1	18.90	44	18.80	18.80	-43	1,614	-2.66%
2023/02/13	6	18.78	1	18.85	18.85	5	1,628	0.31%
2023/02/10	10.1	18.75	0	0.00	18.70	10.1	1,627	0.62%
2023/02/09	5.1	18.99	4	19.05	18.95	1.1	1,631	0.07%
2023/02/08	9	19.28	8	19.20	19.15	1	1,624	0.06%
2023/02/07	0	19.10	2	19.30	19.25	-2	1,617	-0.12%
2023/02/06	11	19.23	3	19.15	19.20	8	1,614	0.50%
2023/02/03	5	19.05	4	19.20	19.20	1	1,610	0.06%
2023/02/02	10	19.18	14	19.19	19.20	-4	1,601	-0.25%
2023/02/01	5	18.96	13	19.03	19.00	-8	1,582	-0.51%
2023/01/31	8	18.95	9	18.89	19.00	-1	1,581	-0.06%
2023/01/30	4	18.45	8	18.64	18.65	-4	1,565	-0.26%
2023/01/17	0	0.00	1	18.35	18.30	-1	1,563	-0.06%
2023/01/16	1	18.35	12	18.35	18.35	-11	1,565	-0.70%
2023/01/13	5	18.35	4	18.40	18.35	1	1,581	0.06%
2023/01/12	1	18.40	2	18.35	18.40	-1	1,609	-0.06%
2023/01/11	7	18.49	1	18.45	18.45	6	1,609	0.37%
2023/01/10	10	18.65	12	18.56	18.65	-2	1,609	-0.12%
2023/01/09	1	18.45	3	18.55	18.55	-2	1,616	-0.12%
2023/01/06	12	18.44	10	18.45	18.45	2	1,624	0.12%
2023/01/05	15	18.62	10	18.45	18.45	5	1,647	0.30%
2023/01/04	8	18.44	1	18.40	18.45	7	1,655	0.42%
2023/01/03	3.1	18.45	4	18.43	18.40	-0.9	1,669	-0.06%
2022/12/30	7	18.75	10	18.62	18.50	-3	1,671	-0.18%
2022/12/29	4	18.41	4	18.41	18.70	0	1,667	0.00%
2022/12/28	7	18.65	5	18.75	18.70	2	1,667	0.12%
2022/12/27	32	18.98	17	18.96	19.00	15	1,656	0.91%
2022/12/26	49	19.19	83	19.32	19.20	-34	1,635	-2.08%
2022/12/23	9	18.39	1	18.45	18.40	8	1,540	0.52%
2022/12/22	16	18.50	14	18.69	18.60	2	1,543	0.13%
2022/12/21	3	18.45	5	18.40	18.40	-2	1,554	-0.13%
2022/12/20	44	18.89	10	18.47	18.35	34	1,551	2.19%
2022/12/19	19	19.22	25	19.21	19.10	-6	1,546	-0.39%
2022/12/16	18	19.44	8	19.31	19.25	10	1,538	0.65%
2022/12/15	34	19.75	26	19.70	19.60	8	1,522	0.53%
2022/12/14	108	20.30	184	20.10	19.95	-76	1,481	-5.13%	大買/大賣/
2022/12/13	54	19.26	66	19.27	19.55	-12	1,270	-0.94%
2022/12/12	15	18.36	5	18.31	18.40	10	1,152	0.87%
2022/12/09	3	18.65	0	0.00	18.45	3	1,152	0.26%
2022/12/08	0.1	18.40	0	0.00	18.50	0.1	1,151	0.00%
2022/12/07	4	18.39	4	18.66	18.30	0	1,147	0.00%
2022/12/06	6	18.50	32	18.50	18.40	-26	1,140	-2.28%
2022/12/05	24	18.88	1	18.90	18.80	23	1,132	2.03%
2022/12/02	2	18.73	1	18.80	18.90	1	1,119	0.09%
2022/12/01	135	19.34	34	19.47	18.90	101	1,103	9.15%	大買/鉅額交易
2022/11/30	159	19.03	149.6	19.18	19.10	9.4	1,008	0.94%	大買/大賣/
2022/11/29	0.5	18.30	7	17.96	18.10	-6.5	814	-0.80%
2022/11/25	1	18.00	1	18.25	17.90	0	822	0.00%
2022/11/24	0	0.00	22	18.05	18.05	-22	837	-2.63%
2022/11/23	0	0.00	5	17.90	17.95	-5	842	-0.59%
2022/11/22	3	17.85	13	17.78	17.75	-10	854	-1.17%
2022/11/21	0	18.00	5	17.91	17.85	-5	882	-0.57%
2022/11/18	6	17.84	5	17.83	17.70	1	907	0.11%
2022/11/17	7	18.07	9	18.02	18.00	-2	965	-0.21%
2022/11/16	5	17.96	2	18.20	17.90	3	1,128	0.27%
2022/11/15	12	18.12	8	18.14	18.20	4	1,161	0.35%
2022/11/14	1	18.20	3	18.20	18.15	-2	1,211	-0.17%
2022/11/11	2	17.70	13	17.78	17.80	-11	1,219	-0.90%
2022/11/10	5	17.67	4	17.83	17.55	1	1,238	0.08%
2022/11/09	0	18.00	12	17.95	17.80	-12	1,253	-0.96%
2022/11/08	31	17.84	1	17.90	17.60	30	1,272	2.36%
2022/11/07	6	17.55	18	17.70	17.75	-12	1,295	-0.93%
2022/11/04	3	17.37	0	0.00	17.50	3	1,310	0.23%
2022/11/03	4	17.43	1	17.45	17.40	3	1,341	0.22%
2022/11/02	2	17.55	11	17.64	17.65	-9	1,360	-0.66%
2022/11/01	2	17.45	1.1	17.55	17.55	0.9	1,370	0.07%
2022/10/31	6	17.32	7	17.36	17.35	-1	1,392	-0.07%
2022/10/28	8	17.20	0	0.00	17.20	8	1,414	0.57%
2022/10/27	0	0.00	34	17.40	17.50	-34	1,428	-2.38%
2022/10/26	0	16.95	4	16.96	16.95	-4	1,490	-0.27%
2022/10/25	2	17.10	2	16.85	16.85	0	1,584	0.00%
2022/10/24	10	17.11	11	17.19	17.05	-1	1,605	-0.06%
2022/10/21	33	17.07	0	0.00	16.90	33	1,619	2.04%
2022/10/20	6	16.99	16	17.44	17.70	-10	1,621	-0.62%
2022/10/19	9	17.12	7	17.29	17.15	2	1,615	0.12%
2022/10/18	8	17.09	17.5	17.20	17.10	-9.5	1,681	-0.56%
2022/10/17	11.2	16.82	0	0.00	16.85	11.2	1,890	0.59%
2022/10/14	7	16.65	63	17.19	17.20	-56	1,915	-2.92%
2022/10/13	29	16.83	24	16.81	16.40	5	1,938	0.26%
2022/10/12	2	17.18	13	17.49	17.40	-11	1,998	-0.55%
2022/10/11	12	17.48	0	0.00	17.30	12	2,017	0.59%
2022/10/07	6	18.28	0.3	18.35	18.15	5.8	2,006	0.29%
2022/10/05	1	18.55	2	18.65	18.45	-1	2,051	-0.05%
2022/10/04	0	0.00	4	18.50	18.45	-4	2,077	-0.19%
2022/10/03	2	18.00	0	18.10	18.10	2	2,103	0.10%
2022/09/30	3	17.87	0	0.00	18.10	3	2,123	0.14%
2022/09/29	1	18.30	6	18.25	18.20	-5	2,148	-0.23%
2022/09/28	51	17.93	19	18.30	17.80	32	2,210	1.45%
2022/09/27	7	18.40	2	18.70	18.70	5	2,224	0.22%
2022/09/26	28.5	18.51	15	18.39	18.35	13.5	2,241	0.60%
2022/09/23	5	19.43	50	19.20	19.20	-45	2,256	-1.99%
2022/09/22	11	19.25	8	19.40	19.55	3	2,284	0.13%
2022/09/21	7.2	19.47	13	19.56	19.30	-5.8	2,287	-0.25%
2022/09/20	5.3	19.76	0	19.73	19.75	5.3	2,289	0.23%
2022/09/19	4.1	19.68	0.4	19.85	19.60	3.7	2,300	0.16%
2022/09/16	3	20.22	0	0.00	20.05	3	2,303	0.13%
2022/09/15	1	20.40	9	20.59	20.35	-8	2,326	-0.34%
2022/09/14	1	20.20	0	0.00	20.25	1	2,340	0.04%
2022/09/13	12	20.63	16.5	20.50	20.50	-4.5	2,366	-0.19%
2022/09/12	36	20.50	46	20.42	20.40	-10	2,404	-0.42%
2022/09/08	0	0.00	1	20.10	20.10	-1	2,427	-0.04%
2022/09/07	0	19.80	1	19.70	19.70	-1	2,450	-0.04%
2022/09/06	4	19.95	5	20.06	19.95	-1	2,471	-0.04%
2022/09/05	13	20.24	1.3	20.23	20.15	11.7	2,483	0.47%
2022/09/02	14	20.56	0	0.00	20.50	14	2,509	0.56%
2022/09/01	7.3	20.74	0	0.00	20.75	7.3	2,513	0.29%
2022/08/31	0	21.00	4	21.00	21.15	-4	2,513	-0.16%
2022/08/30	1	20.90	14.3	20.92	20.90	-13.3	2,528	-0.52%
2022/08/29	23.5	20.58	7	20.69	20.65	16.5	2,559	0.64%
2022/08/26	9	21.44	60	21.49	21.30	-51	2,599	-1.96%
2022/08/25	12	21.22	132.4	21.23	21.30	-120.4	2,845	-4.23%	大賣/鉅額交易
2022/08/24	42	20.93	47	21.01	21.00	-5	2,846	-0.18%
2022/08/23	186.1	21.10	96	21.13	20.65	90.1	2,804	3.21%	大買/
2022/08/22	43	21.08	25	21.10	21.25	18	2,676	0.67%
2022/08/19	141	21.18	27.2	21.22	20.90	113.8	2,646	4.30%	大買/鉅額交易
2022/08/18	11	20.58	61	20.86	20.80	-50	2,602	-1.92%
2022/08/17	6	20.92	12	20.85	20.85	-6	2,602	-0.23%
2022/08/16	0	0.00	3	20.55	20.55	-3	2,595	-0.12%
2022/08/15	0.1	20.45	6	20.59	20.60	-6	2,616	-0.23%
2022/08/12	0	0.00	19	20.37	20.30	-19	2,612	-0.73%
2022/08/11	0	0.00	16	20.22	20.25	-16	2,608	-0.61%
2022/08/10	4	19.84	18	19.93	20.00	-14	2,620	-0.53%
2022/08/09	0	0.00	5	19.70	19.60	-5	2,614	-0.19%
2022/08/08	0	0.00	3	19.55	19.65	-3	2,627	-0.11%
2022/08/05	5	19.56	4	19.55	19.60	1	2,642	0.04%
2022/08/04	4.4	19.11	0	0.00	19.15	4.4	2,653	0.17%
2022/08/03	0	0.00	8	19.35	19.40	-8	2,658	-0.30%
2022/08/02	32	19.81	35	20.00	19.55	-3	2,694	-0.11%
2022/08/01	29.1	20.38	27	20.39	20.35	2.1	2,659	0.08%
2022/07/29	1.1	19.88	17	19.81	19.95	-15.9	2,599	-0.61%
2022/07/28	2	19.50	0	0.00	19.50	2	2,659	0.08%
2022/07/27	17	19.47	2	19.53	19.70	15	2,711	0.55%
2022/07/26	4	19.70	16	19.36	19.40	-12	2,714	-0.44%
2022/07/25	56	19.78	40	19.88	19.70	16	2,734	0.59%
2022/07/22	82	20.87	74	20.89	20.60	8	2,787	0.29%
2022/07/21	1	20.00	34	19.93	20.00	-33	2,674	-1.23%
2022/07/20	4	19.60	20	19.65	19.55	-16	2,707	-0.59%
2022/07/19	38	19.51	21	19.61	19.45	17	2,768	0.61%
2022/07/18	9	19.36	14	19.28	19.30	-5	2,751	-0.18%
2022/07/15	1.2	18.82	5	18.88	18.90	-3.8	2,763	-0.14%
2022/07/14	1	18.55	4	18.88	18.90	-3	2,827	-0.11%
2022/07/13	7	18.96	36	18.99	18.85	-29	3,067	-0.95%
2022/07/12	25.1	18.33	12	18.07	17.90	13.1	3,079	0.42%
2022/07/11	27	19.14	0	0.00	19.00	27	3,127	0.86%
2022/07/08	3	19.03	1	19.25	19.00	2	3,143	0.06%
2022/07/07	1	19.10	4	19.06	19.10	-3	3,178	-0.09%
2022/07/06	50.1	18.90	44	18.80	18.40	6.1	3,242	0.19%
2022/07/05	15	19.19	5	19.54	19.75	10	3,345	0.30%
2022/07/04	2.1	18.92	2	19.00	18.95	0.1	3,527	0.00%
2022/07/01	7.3	18.81	17	18.81	18.70	-9.7	3,588	-0.27%
2022/06/30	29.1	19.50	5	19.27	19.20	24.1	3,596	0.67%
2022/06/29	1	20.10	0	0.00	20.15	1	3,610	0.03%
2022/06/28	5	20.45	7	20.57	20.40	-2	3,700	-0.05%
2022/06/27	1	20.90	3	20.90	20.90	-2	3,910	-0.05%
2022/06/24	22	20.46	2	20.50	20.50	20	4,159	0.48%
2022/06/23	1	20.00	6	20.18	20.25	-5	4,418	-0.11%
2022/06/22	4.2	20.64	1	20.80	20.10	3.2	5,224	0.06%
2022/06/21	5	20.81	36	20.81	21.10	-31	5,796	-0.53%
2022/06/20	7.1	20.68	18	20.39	20.25	-10.9	6,139	-0.18%
2022/06/17	2	21.50	8	21.13	21.15	-6	6,424	-0.09%
2022/06/16	5.2	21.76	14	21.93	21.50	-8.8	6,472	-0.14%
2022/06/15	3	22.43	10	22.65	22.40	-7	6,615	-0.11%
2022/06/14	2.1	22.56	45	22.25	22.65	-42.9	6,698	-0.64%
2022/06/13	5.2	22.95	1	22.70	22.75	4.2	6,744	0.06%
2022/06/10	4	23.28	6	23.25	23.40	-2	6,821	-0.03%
2022/06/09	3	23.30	5	23.42	23.45	-2	6,955	-0.03%
2022/06/08	33	23.36	6.1	23.28	23.40	27	7,232	0.37%
2022/06/07	37	23.26	12	23.13	23.10	25	7,311	0.34%
2022/06/06	29	23.72	33	23.64	23.60	-4	7,311	-0.05%
2022/06/02	121.3	24.66	98.5	24.62	24.30	22.7	7,319	0.31%	大買/
2022/06/01	25	24.09	6	24.15	24.00	19	7,129	0.27%
2022/05/31	6	23.87	10.2	23.98	23.95	-4.2	7,160	-0.06%
2022/05/30	14.1	24.16	21	24.06	23.85	-7	7,268	-0.10%
2022/05/27	6.6	23.74	13	23.70	23.60	-6.4	7,317	-0.09%
2022/05/26	4	23.73	7	24.04	23.70	-3	7,408	-0.04%
2022/05/25	6	23.83	8	23.89	24.00	-2	7,476	-0.03%
2022/05/24	3	23.72	7	23.78	23.65	-4	7,528	-0.05%
2022/05/23	11.2	23.82	8	23.88	23.65	3.2	7,612	0.04%
2022/05/20	5	23.69	15	23.76	23.70	-10	7,629	-0.13%
2022/05/19	0	0.00	28	23.15	23.65	-28	7,647	-0.37%
2022/05/18	3.1	23.52	25.2	23.56	23.60	-22.1	7,674	-0.29%
2022/05/17	1.3	23.07	20	23.24	23.35	-18.7	7,720	-0.24%
2022/05/16	1.7	22.97	11	22.96	23.05	-9.3	8,011	-0.12%
2022/05/13	14.1	22.66	12.3	22.54	22.70	1.9	8,180	0.02%
2022/05/12	4.3	22.16	7	21.91	21.90	-2.7	8,200	-0.03%
2022/05/11	3	22.57	8	22.89	22.95	-5	8,231	-0.06%
2022/05/10	15	22.49	4	22.63	22.85	11	8,355	0.13%
2022/05/09	11.1	22.86	21	22.69	22.60	-9.9	8,386	-0.12%
2022/05/06	14	23.15	25	23.33	23.45	-11	8,390	-0.13%
2022/05/05	41	23.78	41	23.78	23.40	0	8,392	0.00%
2022/05/04	29	23.37	84	23.09	23.25	-55	8,354	-0.66%
2022/05/03	72.1	22.73	13	22.88	22.85	59.1	8,346	0.71%
2022/04/29	21.6	22.80	24	22.97	22.80	-2.4	8,387	-0.03%
2022/04/28	67.2	22.65	82	22.53	22.55	-14.8	8,415	-0.18%
2022/04/27	69.1	21.77	120	21.83	22.10	-50.9	8,325	-0.61%	大賣/
2022/04/26	30.2	22.98	51	23.27	22.70	-20.8	8,264	-0.25%
2022/04/25	59	23.47	51	23.28	23.35	8	8,237	0.10%
2022/04/22	60	24.36	24	24.22	24.20	36	8,198	0.44%
2022/04/21	9	24.47	12.2	24.39	24.35	-3.2	8,264	-0.04%
2022/04/20	24.1	24.50	18	24.52	24.45	6.1	8,274	0.07%
2022/04/19	178	25.38	174	25.41	24.75	4	8,284	0.05%	大買/大賣/
2022/04/18	60	24.52	7	24.41	24.55	53	8,188	0.65%
2022/04/15	24	24.62	28	24.52	24.40	-4	8,249	-0.05%
2022/04/14	2	25.18	12	25.04	25.00	-10	9,015	-0.11%
2022/04/13	27	25.01	3	25.08	25.00	24	9,084	0.26%
2022/04/12	54	25.07	58	25.10	25.10	-4	9,256	-0.04%
2022/04/11	81	26.16	67	26.01	25.65	14	9,493	0.15%
2022/04/08	164	25.67	152	25.80	26.05	12	10,088	0.12%	大買/大賣/
2022/04/07	33.8	25.20	16.2	24.98	24.80	17.6	10,332	0.17%
2022/04/06	18	25.60	18	25.62	25.65	0	10,941	0.00%
2022/04/01	46	25.85	42	25.90	25.85	4	11,144	0.04%
2022/03/31	34	26.16	58	26.23	26.00	-24	11,160	-0.22%
2022/03/30	109	26.38	62	26.47	26.20	47	11,143	0.42%	大買/
2022/03/29	171.1	26.90	175	27.02	27.20	-4	11,060	-0.04%	大買/大賣/
2022/03/28	190	26.91	178	26.98	26.95	12	11,150	0.11%	大買/大賣/
2022/03/25	486.1	27.59	516.4	27.83	26.75	-30.3	11,835	-0.26%	大買/大賣/
2022/03/24	220.3	27.14	321.8	26.99	27.05	-101.5	11,076	-0.92%	大買/大賣/鉅額交易
2022/03/23	263	26.25	273	26.25	25.85	-10	10,557	-0.09%	大買/大賣/
2022/03/22	266	25.45	220	25.41	25.35	46	10,241	0.45%	大買/大賣/
2022/03/21	70	24.83	89	24.66	24.45	-19	9,979	-0.19%
2022/03/18	99.2	24.84	71	24.83	24.60	28.2	10,024	0.28%
2022/03/17	33	24.39	23.1	24.34	24.25	9.9	9,972	0.10%
2022/03/16	31.3	23.73	10.1	23.69	23.55	21.2	9,952	0.21%
2022/03/15	70	24.30	54	23.96	23.95	16	10,045	0.16%
2022/03/14	27.4	24.65	21	24.45	24.55	6.4	10,257	0.06%
2022/03/11	152	24.99	62.2	25.01	25.15	89.8	10,231	0.88%	大買/
2022/03/10	42	26.32	59	26.29	26.45	-17	10,033	-0.17%
2022/03/09	1	25.10	7	25.22	25.35	-6	10,018	-0.06%
2022/03/08	14.3	25.41	34	25.28	24.95	-19.7	10,234	-0.19%
2022/03/07	23.1	25.54	45	25.52	25.40	-21.9	10,483	-0.21%
2022/03/04	44	26.51	60	26.56	26.45	-16	10,959	-0.15%
2022/03/03	111	26.77	149	26.79	26.65	-38	11,099	-0.34%	大買/大賣/
2022/03/02	72	26.44	32	26.52	26.55	40	11,259	0.36%
2022/03/01	82	26.40	54.2	26.41	26.40	27.8	11,391	0.24%
2022/02/25	30	25.67	42.1	25.76	25.70	-12.1	11,904	-0.10%
2022/02/24	23.2	25.54	96	25.78	25.35	-72.8	13,175	-0.55%
2022/02/23	32	26.16	64	26.15	26.25	-32	13,305	-0.24%
2022/02/22	17	25.56	31	25.44	25.55	-14	13,413	-0.10%
2022/02/21	14	25.94	18	25.90	25.90	-4	13,543	-0.03%
2022/02/18	11.2	26.07	8	25.94	26.05	3.2	13,886	0.02%
2022/02/17	76	25.97	62	25.94	25.90	14	14,364	0.10%
2022/02/16	214.2	26.39	150	26.39	26.00	64.2	14,795	0.43%	大買/大賣/
2022/02/15	128	25.86	116	25.89	26.00	12	15,392	0.08%	大買/大賣/
2022/02/14	22	24.95	47.5	24.86	25.05	-25.5	17,292	-0.15%
2022/02/11	23	25.37	34	25.38	25.40	-11	22,476	-0.05%
2022/02/10	61	25.56	97	25.83	25.80	-36	24,624	-0.15%
2022/02/09	69	25.37	24.2	25.30	25.20	44.9	28,031	0.16%
2022/02/08	22.2	24.85	20.1	24.88	24.95	2.1	29,989	0.01%
2022/02/07	14.1	23.84	25.1	23.94	24.45	-11	31,804	-0.03%
2022/01/26	14.1	23.52	70.1	23.56	23.55	-55.9	31,959	-0.17%
2022/01/25	62.3	23.80	19	23.93	23.50	43.3	32,328	0.13%
2022/01/24	26.3	23.60	77.1	23.74	24.00	-50.8	32,710	-0.16%
2022/01/21	90.2	24.35	85	24.33	24.10	5.2	33,228	0.02%
2022/01/20	8	24.68	112	24.76	24.80	-104	33,609	-0.31%	大賣/鉅額交易
2022/01/19	72.1	24.85	19	24.87	24.70	53.1	34,239	0.16%
2022/01/18	18.5	25.12	16	25.08	24.90	2.5	34,890	0.01%
2022/01/17	19.2	24.99	27.1	25.00	25.10	-7.9	35,774	-0.02%
2022/01/14	49.6	24.75	99	24.77	24.60	-49.4	36,365	-0.14%
2022/01/13	38.1	25.67	21	25.69	25.60	17.1	36,954	0.05%
2022/01/12	45.5	25.81	41	25.70	25.70	4.5	37,733	0.01%
2022/01/11	104.8	26.16	57	26.00	25.85	47.8	39,278	0.12%	大買/
2022/01/10	99.5	26.60	64	26.65	26.55	35.5	41,107	0.09%
2022/01/07	607.5	27.63	604	27.66	26.80	3.5	42,968	0.01%	大買/大賣/
2022/01/06	87	26.93	74	27.01	26.90	13	47,351	0.03%
2022/01/05	190.2	27.25	133	27.09	27.05	57.2	50,667	0.11%	大買/大賣/
2022/01/04	256.4	27.81	273	27.83	27.80	-16.7	51,347	-0.03%	大買/大賣/
2022/01/03	592.1	28.18	712.9	28.26	28.40	-120.8	51,813	-0.23%	大買/大賣/鉅額交易
2021/12/30	425	27.60	300	27.50	27.25	125	53,391	0.23%	大買/大賣/鉅額交易
2021/12/29	309.1	27.41	374.1	27.52	27.80	-65	55,223	-0.12%	大買/大賣/
2021/12/28	121	26.80	248	26.78	26.45	-127	55,862	-0.23%	大買/大賣/鉅額交易
2021/12/27	53.6	26.11	56	26.11	26.10	-2.4	56,202	0.00%
2021/12/24	102	26.33	63	26.42	26.20	39	56,794	0.07%	大買/
2021/12/23	159.3	26.40	142	26.28	26.25	17.3	57,389	0.03%	大買/大賣/
2021/12/22	298	26.82	297	27.03	26.55	1	58,185	0.00%	大買/大賣/
2021/12/21	666.1	27.48	608.9	27.34	26.95	57.2	58,736	0.10%	大買/大賣/
2021/12/20	41	26.13	46.2	26.19	26.05	-5.2	59,223	-0.01%
2021/12/17	13	25.82	42	25.76	25.85	-29	60,496	-0.05%
2021/12/16	34.1	26.05	12.4	25.97	25.90	21.7	63,107	0.03%
2021/12/15	46.1	25.98	25	25.99	26.00	21.1	66,271	0.03%
2021/12/14	45	26.05	74.2	25.97	25.75	-29.2	68,540	-0.04%
2021/12/13	66.3	26.37	87	26.24	26.20	-20.7	74,535	-0.03%
2021/12/10	44.1	26.72	28.2	26.75	26.70	15.9	79,396	0.02%
2021/12/09	49	26.99	184	26.90	26.90	-135	82,430	-0.16%	大賣/鉅額交易
2021/12/08	108.7	27.02	285.2	27.09	27.00	-176.5	83,166	-0.21%	大買/大賣/鉅額交易
2021/12/07	227	26.45	195	26.40	26.20	32	83,195	0.04%	大買/大賣/
2021/12/06	89.1	26.22	87.1	26.24	26.25	2	83,431	0.00%
2021/12/03	278.1	26.20	290	26.18	26.15	-11.9	83,413	-0.01%	大買/大賣/
2021/12/02	551.1	26.45	390	26.34	25.95	161.1	83,574	0.19%	大買/大賣/鉅額交易
2021/12/01	228	26.30	342	26.15	26.45	-114	83,541	-0.14%	大買/大賣/鉅額交易
2021/11/30	456.2	27.29	263.5	27.13	25.65	192.7	83,240	0.23%	大買/大賣/鉅額交易
2021/11/29	88.6	25.97	164	25.92	26.25	-75.5	82,696	-0.09%	大賣/
2021/11/26	267.3	26.78	453	26.30	26.25	-185.7	82,512	-0.23%	大買/大賣/鉅額交易
2021/11/25	150.2	27.76	166	27.73	27.50	-15.8	82,250	-0.02%	大買/大賣/
2021/11/24	442.5	28.20	359.8	27.98	27.55	82.7	82,039	0.10%	大買/大賣/
2021/11/23	656.2	28.68	595.1	28.57	27.50	61.1	81,430	0.08%	大買/大賣/
2021/11/22	313.1	27.30	559	27.37	27.40	-245.9	80,087	-0.31%	大買/大賣/鉅額交易
2021/11/19	271.4	27.61	225.4	27.62	27.45	46	79,897	0.06%	大買/大賣/
2021/11/18	257.1	27.81	218	27.72	27.55	39.1	79,704	0.05%	大買/大賣/
2021/11/17	425	27.92	467	27.98	28.10	-42	79,529	-0.05%	大買/大賣/
2021/11/16	493.5	27.75	862	27.77	27.60	-368.5	79,154	-0.47%	大買/大賣/鉅額交易
2021/11/15	293	28.15	292.5	28.25	28.05	0.5	78,644	0.00%	大買/大賣/
2021/11/12	976.3	28.32	902	28.60	28.00	74.3	78,156	0.10%	大買/大賣/
2021/11/11	2,630.4	29.50	2,449.3	29.60	28.50	181.1	77,269	0.23%	大買/大賣/鉅額交易
2021/11/10	4,437.7	30.59	3,705.3	30.57	29.40	732.4	75,210	0.97%	大買/大賣/鉅額交易
2021/11/09	1,270.2	29.23	1,870.9	29.19	30.25	-600.8	70,014	-0.86%	大買/大賣/鉅額交易
2021/11/08	2,502	29.37	1,936	29.69	27.50	566	67,813	0.83%	大買/大賣/鉅額交易
2021/11/05	1,326	28.46	1,746.1	28.29	29.35	-420.1	64,287	-0.65%	大買/大賣/鉅額交易
2021/11/04	1,106.2	27.03	1,369.2	26.92	26.70	-263	62,279	-0.42%	大買/大賣/鉅額交易
2021/11/03	146.2	25.54	161.1	25.37	25.50	-14.9	60,492	-0.02%	大買/大賣/
2021/11/02	276.5	25.47	246.1	25.26	25.15	30.4	60,320	0.05%	大買/大賣/
2021/11/01	237.2	25.81	449.1	25.85	25.90	-211.9	59,938	-0.35%	大買/大賣/鉅額交易
2021/10/29	749.3	25.89	462.2	26.21	25.55	287.1	59,519	0.48%	大買/大賣/鉅額交易
2021/10/28	632.8	25.99	405	26.00	25.75	227.8	58,959	0.39%	大買/大賣/鉅額交易
2021/10/27	490	26.42	631.7	26.30	26.70	-141.7	58,539	-0.24%	大買/大賣/鉅額交易
2021/10/26	793	26.24	633.5	26.31	25.70	159.6	57,946	0.28%	大買/大賣/鉅額交易
2021/10/25	486	26.26	915.2	26.01	26.55	-429.2	57,313	-0.75%	大買/大賣/鉅額交易
2021/10/22	607	25.71	318	25.78	25.00	289	56,587	0.51%	大買/大賣/鉅額交易
2021/10/21	849.1	26.20	794.2	26.35	26.40	54.9	56,060	0.10%	大買/大賣/
2021/10/20	640.6	26.48	704	26.52	26.55	-63.4	55,710	-0.11%	大買/大賣/
2021/10/19	1,204.2	26.45	1,090	26.51	26.50	114.2	54,907	0.21%	大買/大賣/鉅額交易
2021/10/18	1,863.2	26.95	2,141.5	27.06	27.05	-278.3	53,352	-0.52%	大買/大賣/鉅額交易
2021/10/15	1,807.1	25.88	2,231.2	25.88	26.50	-424.1	51,471	-0.82%	大買/大賣/鉅額交易
2021/10/14	4,025.9	26.94	3,780.5	27.22	25.05	245.4	49,597	0.49%	大買/大賣/鉅額交易
2021/10/13	2,939.3	27.05	2,468.1	27.01	26.75	471.3	44,426	1.06%	大買/大賣/鉅額交易
2021/10/12	793	25.62	892.1	25.75	25.85	-99.1	41,091	-0.24%	大買/大賣/
2021/10/08	647.1	25.87	519	25.80	25.30	128.1	40,340	0.32%	大買/大賣/鉅額交易
2021/10/07	2,280	25.90	2,248.2	26.05	26.00	31.8	40,104	0.08%	大買/大賣/
2021/10/06	1,790.1	25.82	1,695.5	25.93	26.00	94.6	37,875	0.25%	大買/大賣/
2021/10/05	981.2	24.90	797	24.97	24.75	184.2	35,699	0.52%	大買/大賣/鉅額交易
2021/10/04	437.1	24.52	317	24.65	24.00	120.1	34,529	0.35%	大買/大賣/鉅額交易
2021/10/01	519.6	24.53	513	24.65	25.00	6.6	34,112	0.02%	大買/大賣/
2021/09/30	428	25.30	443	25.27	25.65	-15	33,557	-0.04%	大買/大賣/
2021/09/29	692	25.38	777.1	25.41	25.10	-85.1	32,948	-0.26%	大買/大賣/
2021/09/28	831.3	25.41	606.1	25.52	25.35	225.2	32,255	0.70%	大買/大賣/鉅額交易
2021/09/27	949.4	26.60	1,240.1	26.49	26.70	-290.8	31,714	-0.92%	大買/大賣/鉅額交易
2021/09/24	1,266.4	26.34	1,367	26.48	25.55	-100.6	30,695	-0.33%	大買/大賣/
2021/09/23	1,295.1	26.78	1,151.4	26.79	26.80	143.7	29,504	0.49%	大買/大賣/鉅額交易
2021/09/22	2,189.2	25.97	2,150.6	26.05	26.65	38.5	26,859	0.14%	大買/大賣/
2021/09/17	1,347.7	25.42	1,377.6	25.39	24.70	-30	23,829	-0.13%	大買/大賣/
2021/09/16	3,494.1	27.56	3,215.8	27.41	26.55	278.4	21,531	1.29%	大買/大賣/鉅額交易
2021/09/15	3,036.7	26.27	3,411.3	26.28	27.30	-374.6	15,463	-2.42%	大買/大賣/鉅額交易
2021/09/14	1,913.3	23.65	1,836.3	23.74	24.85	77	10,511	0.73%	大買/大賣/
2021/09/13	458	21.72	538.3	21.90	22.60	-80.3	7,434	-1.08%	大買/大賣/
2021/09/10	248	20.68	379.2	20.75	20.55	-131.2	6,594	-1.99%	大買/大賣/鉅額交易
2021/09/09	260.1	20.03	276.4	20.27	20.70	-16.3	6,283	-0.26%	大買/大賣/
2021/09/08	190	19.43	50	19.44	19.45	140	5,972	2.34%	大買/鉅額交易
2021/09/07	156.4	19.52	187	19.52	19.90	-30.7	6,122	-0.50%	大買/大賣/
2021/09/06	106	19.43	237	19.41	19.65	-131	5,939	-2.21%	大買/大賣/鉅額交易
2021/09/03	7.2	18.80	3.1	18.80	18.80	4.1	5,926	0.07%
2021/09/02	41.1	18.67	0	0.00	18.65	41.1	5,944	0.69%
2021/09/01	33	18.90	72	19.03	18.90	-39	5,991	-0.65%
2021/08/31	56	18.86	75.1	19.02	19.00	-19.1	6,116	-0.31%
2021/08/30	2	18.65	8	18.68	18.60	-6	6,589	-0.09%
2021/08/27	2.1	18.55	80	18.45	18.50	-77.9	6,672	-1.17%
2021/08/26	0	0.00	5	18.50	18.45	-5	6,848	-0.07%
2021/08/25	6	18.45	1	18.50	18.40	5	7,072	0.07%
2021/08/24	6	18.16	3	18.37	18.40	3	7,108	0.04%
2021/08/23	2	18.03	4	18.13	18.15	-2	7,177	-0.03%
2021/08/20	1.1	17.84	5	17.85	17.70	-4	7,332	-0.05%
2021/08/19	11	17.90	0	0.00	17.80	11	7,940	0.14%
2021/08/18	2.3	17.86	1	18.35	18.45	1.3	8,091	0.02%
2021/08/17	1	18.40	1	18.25	18.00	0	8,111	0.00%
2021/08/16	87.2	17.98	20	17.70	18.00	67.2	8,118	0.83%
2021/08/13	28.4	18.19	71	18.24	18.00	-42.6	8,286	-0.51%
2021/08/12	9.1	18.56	1	18.60	18.55	8.1	8,302	0.10%
2021/08/11	52.1	18.61	3	18.58	18.55	49.1	8,360	0.59%
2021/08/10	77	18.89	71	19.04	18.90	6	8,470	0.07%
2021/08/09	81.1	18.97	21.1	18.98	18.85	60	8,739	0.69%
2021/08/06	22	19.30	0.1	19.45	19.30	21.9	8,736	0.25%
2021/08/05	18.1	19.34	11	19.30	19.35	7.1	8,800	0.08%
2021/08/04	7	19.58	3	19.63	19.50	4	9,099	0.04%
2021/08/03	6	19.48	8	19.53	19.50	-2	9,144	-0.02%
2021/08/02	19.1	19.47	7	19.64	19.70	12.1	9,165	0.13%
2021/07/30	41	19.71	13	19.87	19.50	28	9,171	0.31%
2021/07/29	16	19.92	9	20.02	20.00	7	9,169	0.08%
2021/07/28	89.2	19.98	80	20.17	19.90	9.2	9,218	0.10%
2021/07/27	76	19.77	13.2	19.98	19.70	62.8	9,429	0.67%
2021/07/26	178	20.19	136.3	20.24	20.20	41.7	9,810	0.43%	大買/大賣/
2021/07/23	27	19.49	27	19.53	19.55	0	9,499	0.00%
2021/07/22	16.1	19.42	17	19.66	19.30	-0.9	9,567	-0.01%
2021/07/21	85.2	19.63	34	19.72	19.40	51.2	9,555	0.54%
2021/07/20	48.1	20.15	73	20.15	19.95	-24.9	9,521	-0.26%
2021/07/19	14.1	20.70	28	20.69	20.75	-13.9	9,492	-0.15%
2021/07/16	35	20.95	62	20.89	20.70	-27	9,657	-0.28%
2021/07/15	70	20.83	55.8	21.01	21.10	14.2	9,912	0.14%
2021/07/14	553.1	21.25	504.9	21.13	21.00	48.2	10,310	0.47%	大買/大賣/
2021/07/13	22.2	20.50	81	20.42	20.05	-58.8	9,941	-0.59%
2021/07/12	89.5	20.30	100	20.54	20.15	-10.5	9,957	-0.11%
2021/07/09	147	20.81	100	21.00	20.60	47	10,059	0.47%	大買/
2021/07/08	183.5	20.82	111.2	20.67	20.65	72.3	10,556	0.68%	大買/大賣/
2021/07/07	50.1	20.35	39	20.48	20.25	11.1	11,101	0.10%
2021/07/06	8	20.29	8	20.39	20.30	0	11,072	0.00%
2021/07/05	192	20.57	211	20.63	20.50	-19	11,062	-0.17%	大買/大賣/
2021/07/02	253	20.66	296	20.64	20.00	-43	10,961	-0.39%	大買/大賣/
2021/07/01	374.1	20.57	315	20.59	20.70	59.1	10,820	0.55%	大買/大賣/
2021/06/30	43	19.81	52	19.74	19.75	-9	10,440	-0.09%
2021/06/29	12	19.24	16	19.36	19.20	-4	10,297	-0.04%
2021/06/28	81	19.53	100	19.69	19.50	-19	10,285	-0.18%
2021/06/25	38	19.29	50.5	19.32	19.15	-12.5	10,116	-0.12%
2021/06/24	37	19.14	187	19.14	19.20	-150	10,094	-1.49%	大賣/鉅額交易
2021/06/23	151	18.91	28	18.95	18.90	123	10,064	1.22%	大買/鉅額交易
2021/06/22	39	18.96	71	19.05	18.85	-32	10,065	-0.32%
2021/06/21	76.6	18.67	64	18.68	18.60	12.6	10,192	0.12%
2021/06/18	53	19.18	13	19.11	19.10	40	10,237	0.39%
2021/06/17	54	19.27	4	19.28	19.25	50	10,263	0.49%
2021/06/16	182.1	19.82	193	19.81	19.40	-11	10,228	-0.11%	大買/大賣/
2021/06/15	26	19.35	28	19.41	19.55	-2	10,013	-0.02%
2021/06/11	168	19.83	173	19.88	19.40	-5	9,944	-0.05%	大買/大賣/
2021/06/10	17	19.18	31	19.15	19.15	-14	9,738	-0.14%
2021/06/09	22	19.18	67	19.20	19.10	-45	9,716	-0.46%
2021/06/08	152.1	19.70	155	19.70	19.45	-2.9	9,688	-0.03%	大買/大賣/
2021/06/07	423.1	20.10	489.4	20.24	20.25	-66.3	9,559	-0.69%	大買/大賣/
2021/06/04	91	19.75	28	19.64	19.40	63	9,064	0.70%
2021/06/03	70.1	19.72	124.5	19.90	19.75	-54.4	8,983	-0.61%	大賣/
2021/06/02	75.1	19.53	116.1	19.63	19.45	-41.1	8,812	-0.47%	大賣/
2021/06/01	20	19.21	14	19.16	19.20	6	8,582	0.07%
2021/05/31	16	19.11	63	19.08	19.00	-47	8,538	-0.55%
2021/05/28	88	19.30	85.1	19.24	19.20	2.9	8,458	0.03%
2021/05/27	543.1	19.56	455.7	19.47	19.60	87.4	8,307	1.05%	大買/大賣/
2021/05/26	116.2	18.47	204	18.57	19.05	-87.8	7,705	-1.14%	大買/大賣/
2021/05/25	28.1	17.94	19	17.90	17.75	9.1	7,550	0.12%
2021/05/24	11	17.75	40	17.78	17.75	-29	7,535	-0.38%
2021/05/21	146	17.96	283	17.90	17.80	-137	7,538	-1.82%	大買/大賣/鉅額交易
2021/05/20	174	17.36	47	17.43	17.25	127	7,492	1.70%	大買/鉅額交易
2021/05/19	24	17.36	25	17.44	17.30	-1	7,612	-0.01%
2021/05/18	135	17.49	56	17.59	17.70	79	7,560	1.05%	大買/
2021/05/17	113.1	17.65	188	18.09	18.35	-74.9	7,424	-1.01%	大買/大賣/
2021/05/14	29	17.03	11	17.02	16.85	18	7,130	0.25%
2021/05/13	25	17.26	77	17.20	17.05	-52	7,073	-0.74%
2021/05/12	503.1	18.52	313	18.49	17.55	190.1	6,988	2.72%	大買/大賣/鉅額交易
2021/05/11	48	18.35	17	18.29	18.00	31	6,658	0.47%
2021/05/10	14	18.94	46	18.94	18.90	-32	6,592	-0.48%
2021/05/07	10.2	18.41	26	18.54	18.55	-15.8	6,563	-0.24%
2021/05/06	32	18.34	19	18.26	18.20	13	6,530	0.20%
2021/05/05	107	18.59	45	18.56	18.35	62	6,467	0.96%	大買/
2021/05/04	236.5	19.35	157	19.61	18.90	79.5	6,367	1.25%	大買/大賣/
2021/05/03	156	20.11	244.1	20.25	21.00	-88.1	5,966	-1.48%	大買/大賣/
2021/04/29	19	19.32	28	19.65	19.10	-9	5,474	-0.16%
2021/04/28	88	19.26	129.7	19.22	19.40	-41.7	5,431	-0.77%	大賣/
2021/04/27	88	18.97	128	19.12	19.00	-40	5,363	-0.75%	大賣/
2021/04/26	61	18.99	50.1	19.07	19.05	10.9	5,315	0.21%
2021/04/23	80	18.85	60	18.84	18.80	20	5,267	0.38%
2021/04/22	197.1	19.60	261	19.50	19.10	-63.9	5,222	-1.22%	大買/大賣/
2021/04/21	172.1	20.06	177	20.07	19.85	-4.9	5,006	-0.10%	大買/大賣/
2021/04/20	352.2	19.87	261	19.89	19.90	91.1	4,670	1.95%	大買/大賣/
2021/04/19	183	19.28	151	19.30	19.30	32	4,136	0.77%	大買/大賣/
2021/04/16	65	18.91	68.2	18.98	18.90	-3.2	3,951	-0.08%
2021/04/15	182.4	18.75	190.1	18.88	18.95	-7.7	3,828	-0.20%	大買/大賣/
2021/04/14	466.5	18.89	552.1	18.65	18.40	-85.6	3,620	-2.36%	大買/大賣/
2021/04/13	328	18.77	415.5	18.78	19.40	-87.5	3,009	-2.91%	大買/大賣/
2021/04/12	83	17.55	90	17.59	17.65	-7	2,336	-0.30%
2021/04/09	29	17.32	81	17.35	17.35	-52	2,428	-2.14%
2021/04/08	39	17.69	101	17.75	17.65	-62	2,400	-2.58%	大賣/
2021/04/07	293.1	17.49	472.1	17.49	17.60	-179	2,343	-7.64%	大買/大賣/鉅額交易
2021/04/06	25	16.94	112	17.04	17.00	-87	2,189	-3.97%	大賣/
2021/04/01	32	16.77	26	16.81	16.80	6	2,177	0.28%
2021/03/31	7	16.76	20	16.91	16.80	-13	2,211	-0.59%
2021/03/30	23.1	16.74	22	16.80	16.80	1.1	2,214	0.05%
2021/03/29	16	16.63	1	16.60	16.60	15	2,201	0.68%
2021/03/26	115	16.62	4	16.56	16.60	111	2,219	5.00%	大買/鉅額交易
2021/03/25	65.1	16.72	27	16.64	16.65	38.1	2,216	1.72%
2021/03/24	501	17.15	515.1	17.29	16.90	-14.1	2,198	-0.64%	大買/大賣/
2021/03/23	91	17.00	103	17.05	17.15	-12	2,028	-0.59%	大賣/
2021/03/22	50	16.81	51.3	16.78	16.95	-1.2	1,933	-0.06%
2021/03/19	5.1	16.40	30	16.38	16.45	-24.9	1,882	-1.32%
2021/03/18	33	16.48	2.7	16.51	16.40	30.3	1,886	1.61%
2021/03/17	13.1	16.41	38	16.43	16.50	-24.9	1,926	-1.29%
2021/03/16	10.1	16.43	3	16.40	16.40	7.1	1,939	0.36%
2021/03/15	10.1	16.43	10	16.50	16.45	0.1	1,955	0.00%
2021/03/12	53	16.62	24	16.63	16.70	29	1,966	1.47%
2021/03/11	17	16.43	19	16.52	16.45	-2	2,032	-0.10%
2021/03/10	3	16.35	2	16.45	16.40	1	2,036	0.05%
2021/03/09	14	16.26	10	16.31	16.30	4	2,051	0.20%
2021/03/08	23	16.39	11	16.45	16.35	12	2,057	0.58%
2021/03/04	5.1	16.60	6	16.60	16.55	-0.9	2,151	-0.04%
2021/03/03	5	16.55	5.5	16.59	16.50	-0.5	2,166	-0.02%
2021/03/02	22	16.72	10	16.40	16.40	12	2,173	0.55%
2021/02/26	23	16.69	11	16.68	16.75	12	2,182	0.55%
2021/02/25	10	16.68	10	16.77	16.70	0	2,176	0.00%
2021/02/24	58	16.78	31	16.74	16.60	27	2,179	1.24%
2021/02/23	193.1	17.07	67	17.07	17.00	126.1	2,157	5.84%	大買/鉅額交易
2021/02/22	490	17.09	435	17.16	17.25	55	2,131	2.58%	大買/大賣/
2021/02/19	113	17.00	118	16.95	16.80	-5	1,977	-0.25%	大買/大賣/
2021/02/18	9	16.03	24	16.11	16.10	-15	1,882	-0.80%
2021/02/17	1	15.70	9.1	15.70	15.80	-8.1	1,878	-0.43%
2021/02/05	0	15.61	0	0.00	15.35	0	1,874	0.00%
2021/02/04	3	15.35	7.1	15.45	15.45	-4.1	1,882	-0.22%
2021/02/03	12	15.35	13	15.43	15.35	-1	1,921	-0.05%
2021/02/02	6.1	15.43	8	15.47	15.30	-1.9	1,946	-0.10%
2021/02/01	15	15.23	40	15.30	15.35	-25	1,962	-1.27%
2021/01/29	12	15.61	3	15.65	15.35	9	1,981	0.46%
2021/01/28	7.1	15.62	5	15.70	15.60	2.1	1,986	0.11%
2021/01/27	6	15.65	5	15.75	15.75	1	1,984	0.05%
2021/01/26	2	15.65	0	0.00	15.70	2	1,987	0.10%
2021/01/25	0	0.00	6	15.80	15.85	-6	1,988	-0.30%
2021/01/22	9	15.69	2	15.65	15.70	7	2,013	0.35%
2021/01/21	14.1	15.67	15	15.74	15.75	-1	2,041	-0.05%
2021/01/20	4.2	15.89	10	15.75	15.80	-5.9	2,033	-0.29%
2021/01/19	18	16.05	13.1	16.18	16.05	4.9	2,008	0.24%
2021/01/18	11	16.00	16	15.97	16.10	-5	2,003	-0.25%
2021/01/15	31.1	16.23	14	16.21	16.15	17.1	2,002	0.85%
2021/01/14	30.1	16.38	12	16.35	16.40	18.1	1,981	0.91%
2021/01/13	21	16.48	29	16.49	16.40	-8	1,981	-0.40%
2021/01/12	42	16.45	6	16.38	16.35	36	1,981	1.82%
2021/01/11	22	16.56	13	16.63	16.65	9	2,093	0.43%
2021/01/08	18.1	16.71	32.1	16.75	16.70	-14	2,096	-0.67%
2021/01/07	12	16.63	12	16.72	16.60	0	2,092	0.00%
2021/01/06	58.3	16.71	5	16.82	16.50	53.3	2,111	2.52%
2021/01/05	43.1	17.03	17	17.09	16.90	26.1	2,074	1.26%
2021/01/04	130.1	17.56	215	17.51	17.50	-85	2,032	-4.18%	大買/大賣/
2020/12/31	29.2	17.24	23	17.25	17.05	6.2	1,867	0.33%
2020/12/30	21	17.29	60	17.31	17.25	-39	1,835	-2.12%
2020/12/29	60	17.10	70	17.15	17.05	-10	1,767	-0.57%
2020/12/28	11	16.99	16	16.93	16.85	-5	1,712	-0.29%
2020/12/25	9	16.97	66	17.00	16.80	-57	1,686	-3.38%
2020/12/24	47	16.72	78	16.73	16.70	-31	1,646	-1.88%
2020/12/23	15	16.40	11	16.48	16.45	4	1,634	0.24%
2020/12/22	19	16.47	46	16.60	16.30	-27	1,662	-1.62%
2020/12/21	0	0.00	29	16.50	16.55	-29	1,682	-1.72%
2020/12/18	35.1	16.21	13	16.32	16.35	22.1	1,763	1.25%
2020/12/17	13	16.20	0	0.00	16.20	13	1,784	0.73%
2020/12/16	10.1	16.25	0	0.00	16.30	10.1	1,827	0.55%
2020/12/15	30.2	16.38	3	16.25	16.20	27.2	1,903	1.43%
2020/12/14	19	16.19	7	16.29	16.35	12	2,366	0.51%
2020/12/11	54	16.24	15	16.27	16.25	39	2,403	1.62%
2020/12/10	43	16.53	14	16.56	16.50	29	2,456	1.18%
2020/12/09	37	16.72	12	16.71	16.65	25	2,453	1.02%
2020/12/08	46	16.81	21	16.85	16.75	25	2,458	1.02%
2020/12/07	202	16.94	190.1	17.04	17.10	12	2,457	0.49%	大買/大賣/
2020/12/04	2	16.60	2	16.60	16.65	0	2,387	0.00%
2020/12/03	9	16.70	8	16.77	16.60	1	2,442	0.04%
2020/12/02	16	16.88	8	16.83	16.80	8	2,837	0.28%
2020/12/01	39	17.06	23.2	17.06	17.00	15.8	2,833	0.56%
2020/11/30	32.2	16.95	90	17.11	17.20	-57.8	2,819	-2.05%
2020/11/27	13	16.78	33.3	16.69	16.80	-20.3	2,758	-0.74%
2020/11/26	8	16.52	2.2	16.61	16.55	5.8	2,746	0.21%
2020/11/25	23	16.62	28	16.69	16.55	-5	2,772	-0.18%
2020/11/24	7	16.64	11	16.65	16.55	-4	2,842	-0.14%
2020/11/23	10	16.50	10	16.66	16.65	0	2,842	0.00%
2020/11/20	0	0.00	0.4	16.52	16.50	-0.4	2,839	-0.01%
2020/11/19	35	16.56	0	0.00	16.50	35	2,840	1.23%
2020/11/18	4.1	16.59	0	0.00	16.65	4.1	2,836	0.14%
2020/11/17	96	16.74	81	16.93	16.65	15	2,850	0.53%
2020/11/16	5.1	16.60	0	0.00	16.45	5.1	2,833	0.18%
2020/11/13	1	16.60	2	16.60	16.55	-1	2,836	-0.04%
2020/11/12	23	16.80	10	16.85	16.70	13	2,854	0.46%
2020/11/11	0	0.00	19	16.94	16.90	-19	2,868	-0.66%
2020/11/10	4	16.73	47	16.77	16.70	-43	2,880	-1.49%
2020/11/09	0	0.00	2.5	16.68	16.60	-2.5	2,871	-0.09%
2020/11/06	4	16.65	3	16.67	16.60	1	2,876	0.04%
2020/11/05	1	16.50	11	16.77	16.35	-10	2,931	-0.34%
2020/11/04	2	16.25	7	16.34	16.40	-5	3,172	-0.16%
2020/11/03	0.1	16.50	3	16.33	16.30	-2.9	3,216	-0.09%
2020/11/02	15	16.18	2	16.15	16.20	13	3,315	0.39%
2020/10/30	87	16.64	12	16.53	16.35	75	3,345	2.24%
2020/10/29	18	16.25	31	16.55	16.75	-13	3,387	-0.38%
2020/10/28	20	16.35	2.2	16.50	16.35	17.8	3,378	0.53%
2020/10/27	11	16.35	6	16.39	16.35	5	3,430	0.15%
2020/10/26	14	16.45	1	16.45	16.45	13	3,649	0.36%
2020/10/23	20	16.64	16	16.68	16.60	4	3,702	0.11%
2020/10/22	0	0.00	1	16.35	16.45	-1	3,713	-0.03%
2020/10/21	5	16.45	15	16.45	16.50	-10	3,743	-0.27%
2020/10/20	6	16.49	9	16.58	16.50	-3	3,767	-0.08%
2020/10/19	97	16.81	84	16.74	16.75	13	3,780	0.34%
2020/10/16	7	16.16	6	16.40	16.05	1	3,693	0.03%
2020/10/15	6	16.36	3	16.45	16.30	3	3,712	0.08%
2020/10/14	5	16.44	32	16.49	16.35	-27	3,749	-0.72%
2020/10/13	5	16.01	20	16.00	16.10	-15	3,798	-0.39%
2020/10/12	15	16.14	20	16.20	15.95	-5	3,823	-0.13%
2020/10/08	2	16.20	0	0.00	16.20	2	3,868	0.05%
2020/10/07	5	16.29	3	16.20	16.25	2	3,914	0.05%
2020/10/05	1	16.20	14	16.24	16.20	-13	4,137	-0.31%
2020/09/30	5	15.96	6	15.98	16.00	-1	4,335	-0.02%
2020/09/29	6	15.93	2	15.90	15.95	4	4,633	0.09%
2020/09/28	10	16.00	8	16.05	16.10	2	4,793	0.04%
2020/09/25	22	16.08	41	16.05	15.90	-19	5,352	-0.35%
2020/09/24	15	16.27	10	16.10	16.15	5	5,549	0.09%
2020/09/23	53	16.98	47	16.94	16.75	6	5,646	0.11%
2020/09/22	24	16.61	13	16.67	16.85	11	5,564	0.20%
2020/09/21	10	16.80	12	16.88	16.95	-2	5,596	-0.04%
2020/09/18	62	17.14	63	17.14	17.20	-1	5,687	-0.02%
2020/09/17	349	17.57	404	17.63	17.35	-55	5,609	-0.98%	大買/大賣/
2020/09/16	13	16.57	27	16.69	16.85	-14	5,152	-0.27%
2020/09/15	36	16.79	51	16.70	16.55	-15	5,115	-0.29%
2020/09/14	1	16.20	13	16.21	16.20	-12	5,052	-0.24%
2020/09/11	18	16.13	22.6	16.35	16.15	-4.6	5,076	-0.09%
2020/09/10	27	16.33	19.4	16.31	16.30	7.7	5,176	0.15%
2020/09/09	13	16.35	23	16.48	16.50	-10	5,196	-0.19%
2020/09/08	50	16.63	13	16.61	16.60	37	5,279	0.70%
2020/09/07	159	17.05	212.3	16.99	17.00	-53.3	5,223	-1.02%	大買/大賣/
2020/09/04	1	15.80	1	16.00	16.00	0	4,822	0.00%
2020/09/03	4	16.04	22	16.13	16.05	-18	4,812	-0.37%
2020/09/02	25	15.97	1	16.00	15.90	24	4,800	0.50%
2020/09/01	2	16.10	4	16.10	16.10	-2	4,798	-0.04%
2020/08/31	42	16.22	0	0.00	16.00	42	4,794	0.88%
2020/08/28	80	16.53	207.5	16.34	16.45	-127.5	4,761	-2.68%	大賣/鉅額交易
2020/08/27	38	15.89	0	0.00	15.70	38	4,694	0.81%
2020/08/26	24	15.81	26	16.07	15.95	-2	4,688	-0.04%
2020/08/25	9	15.76	2	15.78	15.70	7	4,684	0.15%
2020/08/24	14	15.74	10.2	15.72	15.60	3.8	4,696	0.08%
2020/08/21	3	15.57	73	15.79	15.85	-70	4,696	-1.49%
2020/08/20	30	15.65	4	15.45	15.50	26	4,683	0.56%
2020/08/19	10	16.50	2	16.45	16.30	8	4,691	0.17%
2020/08/18	1	16.45	17	16.48	16.45	-16	4,676	-0.34%
2020/08/17	4	16.54	24	16.58	16.55	-20	4,670	-0.43%
2020/08/14	6	16.73	31	16.70	16.75	-25	4,651	-0.54%
2020/08/13	24	16.41	20	16.41	16.25	4	4,597	0.09%
2020/08/12	23	16.42	46	16.43	16.35	-23	4,591	-0.50%
2020/08/11	78	16.79	26	16.62	16.55	52	4,574	1.14%
2020/08/10	67	17.20	115	17.14	17.35	-48	4,510	-1.06%	大賣/
2020/08/07	45	16.58	2	16.63	16.50	43	4,278	1.01%
2020/08/06	51	16.64	126	16.79	16.65	-75	4,270	-1.76%	大賣/
2020/08/05	68	16.52	4	16.46	16.40	64	4,287	1.49%
2020/08/04	140	16.52	109	16.62	16.80	31	4,279	0.72%	大買/大賣/
2020/08/03	23	16.40	9	16.37	16.35	14	4,344	0.32%
2020/07/31	28	16.64	138	16.57	16.55	-110	4,459	-2.47%	大賣/鉅額交易
2020/07/30	99	16.46	217	16.60	16.70	-118	4,553	-2.59%	大賣/鉅額交易
2020/07/29	131	15.59	113	15.67	15.90	18	4,446	0.40%	大買/大賣/
2020/07/28	1	15.35	1	15.05	14.95	0	4,429	0.00%
2020/07/27	40	15.43	15	15.47	15.05	25	4,412	0.57%
2020/07/24	28	15.70	5	15.60	15.60	23	4,387	0.52%
2020/07/23	5	16.03	128	16.07	16.05	-123	4,356	-2.82%	大賣/鉅額交易
2020/07/22	126	16.49	7	16.47	16.35	119	4,338	2.74%	大買/鉅額交易
2020/07/21	24	16.14	3	16.12	16.10	21	4,315	0.49%
2020/07/20	1	15.90	15	15.99	16.10	-14	4,284	-0.33%
2020/07/17	28	16.34	36	16.58	16.15	-8	4,238	-0.19%
2020/07/16	3	16.92	30	16.89	16.85	-27	4,164	-0.65%
2020/07/15	25	16.91	17	17.15	16.80	8	4,128	0.19%
2020/07/14	19	17.53	31	17.30	17.25	-12	4,078	-0.29%
2020/07/13	11	17.40	31	17.44	17.30	-20	4,037	-0.50%
2020/07/10	397	17.54	254.5	17.71	17.90	142.5	3,988	3.57%	大買/大賣/鉅額交易
2020/07/09	272.1	18.54	233	18.23	18.00	39.1	3,821	1.02%	大買/大賣/
2020/07/08	362	17.98	386.8	18.33	18.90	-24.8	3,615	-0.69%	大買/大賣/
2020/07/07	109	17.59	47	17.39	17.40	62	3,313	1.87%	大買/
2020/07/06	567.4	17.86	470	18.14	18.20	97.4	3,151	3.09%	大買/大賣/
2020/07/03	66	16.53	210	16.66	16.90	-144	2,584	-5.57%	大賣/鉅額交易
2020/07/02	170	15.24	193	15.30	15.40	-23	2,407	-0.96%	大買/大賣/
2020/07/01	14	14.72	8	14.72	14.65	6	2,267	0.26%
2020/06/30	36	14.90	39	14.92	14.75	-3	2,254	-0.13%
2020/06/29	59	14.95	103	14.93	14.90	-44	2,200	-2.00%	大賣/
2020/06/24	16	14.54	27	14.51	14.50	-11	2,084	-0.53%
2020/06/23	37	14.65	13	14.63	14.55	24	2,159	1.11%
2020/06/22	4	14.65	26	14.70	14.55	-22	2,149	-1.02%
2020/06/19	26	14.66	3	14.57	14.50	23	2,149	1.07%
2020/06/18	12	15.00	23	14.97	14.85	-11	2,118	-0.52%
2020/06/17	54	15.10	96	15.18	15.10	-42	2,091	-2.01%
2020/06/16	69	14.83	4	14.89	14.85	65	1,979	3.28%
2020/06/15	178	14.81	264	14.94	15.15	-86	1,969	-4.37%	大買/大賣/
2020/06/12	53	14.21	5	14.19	14.20	48	1,884	2.55%
2020/06/11	26	14.65	15	14.50	14.50	11	1,879	0.59%
2020/06/10	2	14.88	5.2	14.95	14.85	-3.2	1,876	-0.17%
2020/06/09	12	14.89	20	14.85	14.85	-8	1,910	-0.42%
2020/06/08	5	14.75	2	14.80	14.75	3	1,936	0.15%
2020/06/05	0	0.00	18	14.80	14.85	-18	1,942	-0.93%
2020/06/04	0	0.00	7	14.70	14.70	-7	2,142	-0.33%
2020/06/03	13	14.97	25	14.80	14.70	-12	2,230	-0.54%
2020/06/02	5	14.38	2	14.40	14.40	3	2,209	0.14%
2020/06/01	12	14.36	0	0.00	14.40	12	2,201	0.54%
2020/05/29	21	14.55	12	14.71	14.10	9	2,187	0.41%
2020/05/28	14	14.86	11	14.91	14.75	3	2,166	0.14%
2020/05/27	38	14.88	3	14.90	14.90	35	2,161	1.62%
2020/05/26	25	15.19	83	15.21	15.05	-58	2,154	-2.69%
2020/05/25	7	14.49	2.1	14.50	14.55	4.9	2,084	0.23%
2020/05/22	47	14.60	0	0.00	14.45	47	2,077	2.26%
2020/05/21	31	14.78	0	0.00	14.80	31	2,061	1.50%
2020/05/20	12	14.82	4	15.00	14.80	8	2,052	0.39%
2020/05/19	23	14.87	0	0.00	14.80	23	2,046	1.12%
2020/05/18	0	0.00	15	14.93	14.80	-15	2,041	-0.73%
2020/05/15	16	14.88	4	14.93	14.80	12	2,032	0.59%
2020/05/14	8	15.06	5	15.42	15.05	3	2,016	0.15%
2020/05/13	37	15.33	19	15.23	15.30	18	1,992	0.90%
2020/05/12	59	15.75	59	15.60	15.80	0	1,949	0.00%
2020/05/11	35	15.09	14	14.88	15.00	21	1,823	1.15%
2020/05/08	146	15.73	50	15.66	15.35	96	1,789	5.36%	大買/
2020/05/07	63.1	15.86	74	15.89	16.30	-10.9	1,647	-0.66%
2020/05/06	87	15.53	221	15.69	15.40	-134	1,500	-8.93%	大賣/鉅額交易
2020/05/05	132	14.80	190	15.33	15.60	-58	1,345	-4.31%	大買/大賣/
2020/05/04	20	14.38	24	14.25	14.20	-4	1,231	-0.32%
2020/04/30	9	14.04	61	14.07	14.10	-52	1,190	-4.37%
2020/04/29	5	13.68	7	13.77	13.80	-2	1,189	-0.17%
2020/04/28	6	13.50	1	13.50	13.60	5	1,180	0.42%
2020/04/27	10	13.55	20	13.53	13.50	-10	1,187	-0.84%
2020/04/24	31	13.43	11	13.50	13.35	20	1,177	1.70%
2020/04/23	21	13.08	19	13.11	13.10	2	1,154	0.17%
2020/04/22	7	12.61	6	12.74	12.90	1	1,152	0.09%
2020/04/21	19	12.88	20	12.85	12.70	-1	1,147	-0.09%
2020/04/20	5	13.15	1	13.15	13.15	4	1,141	0.35%
2020/04/17	13.1	13.43	13	13.55	13.15	0.1	1,140	0.01%
2020/04/16	12	13.39	2	13.45	13.30	10	1,128	0.89%
2020/04/15	25	13.38	18	13.42	13.65	7	1,115	0.63%
2020/04/14	3	12.95	4	13.04	13.15	-1	1,095	-0.09%
2020/04/13	3	12.93	1	12.95	12.85	2	1,088	0.18%
2020/04/10	0	0.00	10	12.95	13.00	-10	1,083	-0.92%
2020/04/09	5	13.20	17	13.03	13.10	-12	1,080	-1.11%
2020/04/08	8	12.93	9.5	12.96	12.95	-1.5	1,072	-0.14%
2020/04/07	45	13.28	66	13.12	12.95	-21	1,062	-1.98%
2020/04/06	3	12.47	20	12.39	12.55	-17	1,008	-1.69%
2020/04/01	34	12.21	1	12.25	12.20	33	996	3.31%
2020/03/31	36	12.32	1	12.55	12.15	35	990	3.53%
2020/03/30	19	12.22	6	12.26	12.35	13	980	1.33%
2020/03/27	20	12.55	83	12.74	12.75	-63	957	-6.58%
2020/03/26	14	11.25	19	11.63	11.60	-5	876	-0.57%
2020/03/25	1	11.50	10	11.50	11.50	-9	868	-1.04%
2020/03/24	14	10.81	6	10.84	10.85	8	853	0.94%
2020/03/23	5	10.43	16	10.32	10.50	-11	847	-1.30%
2020/03/20	7	11.29	25	11.31	11.25	-18	839	-2.14%
2020/03/19	23	10.83	5	11.02	10.80	18	825	2.18%
2020/03/18	52	12.15	19	12.21	11.90	33	791	4.17%
2020/03/17	33	12.65	9	12.69	12.60	24	768	3.12%
2020/03/16	4.1	13.42	21	13.57	13.25	-16.9	759	-2.23%
2020/03/13	45	13.53	13	13.41	13.50	32	747	4.28%
2020/03/12	32	14.70	19	15.18	14.50	13	710	1.83%
2020/03/11	8	15.59	11.2	15.91	15.50	-3.2	676	-0.47%
2020/03/10	60	16.14	79	16.51	15.80	-19	653	-2.91%
2020/03/09	45	16.18	65.1	16.24	16.50	-20.1	448	-4.48%
2020/03/05	0	14.80	5	14.85	14.85	-5	347	-1.44%
2020/03/03	0	14.80	1	14.90	14.80	-1	345	-0.29%
2020/03/02	3	14.62	0	0.00	14.80	3	345	0.87%
2020/02/27	23	14.80	7	14.90	14.85	16	339	4.71%
2020/02/26	32	15.07	0	0.00	15.10	32	334	9.56%
2020/02/25	15	15.15	1	15.15	15.20	14	331	4.22%
2020/02/24	2	15.35	6	15.45	15.30	-4	330	-1.21%
2020/02/21	2	15.45	5	15.50	15.45	-3	330	-0.91%
2020/02/20	10	15.40	0	0.00	15.40	10	325	3.08%
2020/02/19	6	15.30	12	15.44	15.35	-6	328	-1.83%
2020/02/17	4	15.04	0	0.00	15.05	4	326	1.23%
2020/02/13	0	15.10	0	0.00	15.10	0	328	0.00%
2020/02/12	3	15.07	1	15.20	15.15	2	333	0.60%
2020/02/11	0	0.00	14	15.12	15.20	-14	332	-4.22%
2020/02/10	9	15.00	4	15.20	15.10	5	333	1.50%
2020/02/07	10	15.11	5	15.07	15.10	5	335	1.49%
2020/02/06	3	15.12	1	15.20	15.25	2	334	0.60%
2020/02/05	5	14.98	0	0.00	15.10	5	332	1.50%
2020/02/04	0	0.00	2	14.95	15.10	-2	328	-0.61%
2020/02/03	36	14.81	3	14.75	14.75	33	327	10.08%
2020/01/31	4	15.10	5	15.30	15.20	-1	309	-0.32%
2020/01/30	7	15.22	1	15.25	15.15	6	309	1.94%
2020/01/20	0	15.90	52	15.80	15.90	-52	298	-17.45%
2020/01/14	0.1	15.60	0	0.00	15.55	0.1	290	0.03%
2020/01/13	4	15.50	0	0.00	15.65	4	290	1.38%
2020/01/08	1	15.60	0	0.00	15.50	1	319	0.31%
2020/01/06	21	15.62	0	0.00	15.60	21	324	6.46%
2020/01/03	4	15.61	2	15.65	15.70	2	327	0.61%
2019/12/31	3	15.60	0	0.00	15.60	3	336	0.89%
2019/12/30	23.1	15.60	1	15.65	15.60	22.1	336	6.57%
2019/12/27	33	15.60	12	15.65	15.70	21	333	6.30%
2019/12/26	9	15.65	0	0.00	15.65	9	332	2.70%
2019/12/24	2	15.60	0	0.00	15.70	2	333	0.60%
2019/12/23	28	15.59	0	0.00	15.60	28	330	8.46%
2019/12/19	21	15.70	0	0.00	15.75	21	320	6.56%
2019/12/18	15	15.70	0	0.00	15.80	15	322	4.65%
2019/12/17	16	15.68	0	0.00	15.75	16	319	5.00%
2019/12/16	2	15.55	0	0.00	15.60	2	317	0.63%
2019/12/13	3	15.55	0	0.00	15.60	3	315	0.95%
2019/12/12	1	15.65	0	0.00	15.60	1	315	0.32%
2019/12/11	5	15.55	0	0.00	15.55	5	316	1.58%
2019/12/10	9	15.50	0	0.00	15.50	9	318	2.82%
2019/12/09	5	15.55	0	0.00	15.50	5	316	1.58%
2019/12/06	6	15.55	0	0.00	15.60	6	312	1.92%
2019/12/05	1	15.55	0.2	15.55	15.55	0.8	312	0.26%
2019/12/04	10	15.55	0	0.00	15.55	10	314	3.18%
2019/12/03	3	15.57	1	15.60	15.60	2	319	0.63%
2019/12/02	2.1	15.63	0	0.00	15.70	2.1	322	0.65%
2019/11/29	4	15.69	0	0.00	15.70	4	319	1.25%
2019/11/28	6	15.70	0	0.00	15.70	6	322	1.86%
2019/11/27	3	15.75	0	0.00	15.75	3	323	0.93%
2019/11/22	21	15.60	0	0.00	15.65	21	325	6.45%
2019/11/21	4	15.61	5	15.65	15.60	-1	326	-0.31%
2019/11/20	5	15.56	5	15.65	15.70	0	326	0.00%
2019/11/19	0	0.00	5	15.60	15.60	-5	327	-1.53%
2019/11/18	4	15.54	1	15.65	15.60	3	330	0.91%
2019/11/15	20	15.60	0	0.00	15.65	20	328	6.09%
2019/11/14	4	15.60	0.3	15.50	15.50	3.7	329	1.12%
2019/11/13	20	15.74	0	0.00	15.70	20	324	6.16%
2019/11/12	6	15.76	20	15.75	15.80	-14	327	-4.28%
2019/11/11	9	15.81	3	15.95	15.85	6	324	1.85%
2019/11/08	3	15.90	0.1	15.90	15.90	2.9	332	0.87%
2019/11/07	9.1	15.90	0	0.00	15.90	9.1	333	2.71%
2019/11/06	5	15.90	0	0.00	15.90	5	335	1.49%
2019/11/01	4	15.95	0	0.00	15.95	4	354	1.13%
2019/10/30	0	0.00	4	16.05	16.05	-4	368	-1.09%
2019/10/29	7	15.97	4	16.05	16.00	3	372	0.81%
2019/10/28	9	15.90	5	15.90	15.90	4	372	1.07%
2019/10/25	2	16.00	4	16.05	15.95	-2	372	-0.54%
2019/10/24	2	16.00	0	0.00	16.05	2	373	0.54%
2019/10/22	6	15.95	0	0.00	16.00	6	384	1.56%
2019/10/21	0	0.00	1	15.95	16.00	-1	388	-0.26%
2019/10/18	10	15.88	0	0.00	15.85	10	394	2.53%
2019/10/17	1	16.10	0	0.00	16.05	1	371	0.27%
2019/10/16	1	16.05	6	16.05	16.05	-5	384	-1.30%
2019/10/15	7	15.98	7	15.97	16.15	0	401	0.00%
2019/10/14	11	16.04	0	0.00	16.00	11	415	2.65%
2019/10/09	6	16.08	0	0.00	16.00	6	417	1.44%
2019/10/08	0	0.00	0.1	16.15	16.10	-0.1	422	-0.02%
2019/10/03	1.3	16.19	0	0.00	16.15	1.3	576	0.23%
2019/10/01	0	0.00	10	16.30	16.40	-10	616	-1.62%
2019/09/27	0	0.00	2	16.40	16.30	-2	629	-0.32%
2019/09/26	7	16.41	0	0.00	16.40	7	666	1.05%
2019/09/25	1	16.40	0	0.00	16.50	1	785	0.13%
2019/09/23	14	16.37	0	0.00	16.45	14	794	1.76%
2019/09/18	1	16.35	0	0.00	16.50	1	797	0.13%
2019/09/17	3	16.40	0	0.00	16.40	3	805	0.37%
2019/09/16	11	16.40	0	0.00	16.45	11	815	1.35%
2019/09/12	4	16.45	0	0.00	16.50	4	816	0.49%
2019/09/11	0	0.00	5.1	16.35	16.40	-5.1	822	-0.62%
2019/09/10	0	0.00	4	16.40	16.50	-4	823	-0.49%
2019/09/09	0	0.00	5	16.45	16.50	-5	824	-0.61%
2019/09/06	8	16.53	6	16.57	16.50	2	825	0.24%
2019/09/05	7.1	16.43	4	16.39	16.55	3.1	825	0.38%
2019/09/04	4	16.20	4.4	16.21	16.35	-0.4	817	-0.05%
2019/09/03	4	16.25	3	16.35	16.30	1	815	0.12%
2019/09/02	0.1	16.25	1	16.25	16.25	-0.9	817	-0.11%
2019/08/30	0	0.00	2	16.20	16.25	-2	815	-0.25%
2019/08/29	3.2	16.10	0	0.00	16.10	3.2	816	0.40%
2019/08/28	1	16.10	1	16.10	16.15	0	822	0.00%
2019/08/27	0	0.00	2	16.25	16.05	-2	826	-0.24%
2019/08/23	0.1	16.10	2	16.30	16.20	-1.9	837	-0.23%
2019/08/21	0.1	16.20	1	16.05	16.15	-0.9	849	-0.11%
2019/08/20	10	15.90	0	0.00	16.15	10	857	1.17%
2019/08/15	22	15.90	0	0.00	15.90	22	861	2.55%
2019/08/14	4	16.10	0	0.00	16.15	4	854	0.47%
2019/08/13	11	16.10	0	0.00	16.10	11	851	1.29%
2019/08/08	10	16.40	0	0.00	16.40	10	837	1.19%
2019/08/06	2	16.10	1	16.20	16.30	1	835	0.12%
2019/08/05	22	16.68	0	0.00	16.55	22	827	2.66%
2019/08/02	6	17.02	6	17.00	16.90	0	817	0.00%
2019/08/01	2	17.15	2	17.15	17.25	0	804	0.00%
2019/07/31	20	17.13	11	17.25	17.20	9	807	1.11%
2019/07/30	13	17.11	1	17.05	17.05	12	803	1.49%
2019/07/29	0	0.00	1	17.25	17.25	-1	802	-0.12%
2019/07/26	7	17.21	2	17.30	17.30	5	801	0.62%
2019/07/25	3	17.20	0	0.00	17.30	3	800	0.37%
2019/07/24	57	17.25	1	17.25	17.25	56	794	7.04%
2019/07/23	12.2	17.32	2	17.40	17.40	10.2	790	1.29%
2019/07/22	3	17.42	16	17.37	17.40	-13	788	-1.65%
2019/07/19	0	0.00	3	17.45	17.50	-3	782	-0.38%
2019/07/18	6	17.54	121	17.58	17.50	-115	778	-14.77%	大賣/鉅額交易
2019/07/17	36	17.88	108	17.86	17.80	-72	765	-9.40%	大賣/
2019/07/16	68	17.83	30	17.76	17.70	38	750	5.06%
2019/07/15	2	17.60	72	17.60	17.55	-70	736	-9.51%
2019/07/12	77	17.56	23	17.59	17.60	54	735	7.34%
2019/07/11	6	17.63	134	17.51	17.60	-128	731	-17.50%	大賣/鉅額交易
2019/07/10	250.2	17.78	196.1	17.93	17.70	54.1	705	7.66%	大買/大賣/
2019/07/09	140	17.15	2	17.25	17.10	138	587	23.48%	大買/鉅額交易
2019/07/08	2	17.15	151	17.20	17.10	-149	566	-26.29%	大賣/鉅額交易
2019/07/05	1	17.00	18	17.01	17.00	-17	551	-3.08%
2019/07/04	1	16.75	12	16.83	16.80	-11	544	-2.02%
2019/07/03	89	16.87	36	16.90	16.85	53	539	9.82%
2019/07/02	216	17.38	101.2	17.40	17.15	114.8	526	21.79%	大買/大賣/鉅額交易
2019/07/01	0.2	16.70	0	0.00	16.80	0.2	415	0.05%
2019/06/28	10	16.55	0	0.00	16.55	10	419	2.38%
2019/06/27	23	16.55	0	0.00	16.60	23	425	5.40%
2019/06/26	26	16.53	5	16.50	16.50	21	437	4.80%
2019/06/25	20	16.60	0	0.00	16.60	20	444	4.50%
2019/06/24	27.5	16.66	11	16.81	16.65	16.5	454	3.63%
2019/06/21	72	17.03	0	0.00	17.00	72	516	13.95%
2019/06/20	27	16.95	0	0.00	17.00	27	518	5.21%
2019/06/19	21	16.95	1	17.00	16.90	20	522	3.83%
2019/06/17	8	16.83	0	0.00	16.95	8	529	1.51%
2019/06/13	4	16.90	5	16.80	16.85	-1	536	-0.19%
2019/06/12	3	16.90	0.1	16.95	16.95	2.9	537	0.54%
2019/06/11	9	16.93	2	16.95	16.90	7	539	1.30%
2019/06/10	5	16.95	0	0.00	17.00	5	539	0.93%
2019/06/05	0	0.00	0.1	17.00	16.95	-0.1	545	-0.02%
2019/06/04	0	0.00	3	17.00	17.00	-3	543	-0.55%
2019/05/31	5	17.10	30	17.12	17.05	-25	537	-4.65%
2019/05/30	1	16.85	0	0.00	16.95	1	522	0.19%
2019/05/29	2	16.60	0	0.00	16.85	2	521	0.38%
2019/05/28	1	16.55	0	0.00	16.55	1	525	0.19%
2019/05/27	0	0.00	13	16.97	16.95	-13	516	-2.52%
2019/05/23	0	0.00	9.1	16.72	16.70	-9.1	512	-1.78%
2019/05/22	1	16.55	9	16.55	16.55	-8	518	-1.54%
2019/05/21	0	0.00	1.1	16.55	16.55	-1.1	559	-0.20%
2019/05/20	0	0.00	0.1	16.45	16.45	-0.1	563	-0.02%
2019/05/17	3	16.45	1	16.45	16.45	2	567	0.35%
2019/05/16	1	16.50	4	16.55	16.50	-3	575	-0.52%
2019/05/13	1	16.15	0	0.00	16.15	1	597	0.17%
2019/05/10	3	16.40	0	0.00	16.50	3	595	0.50%
2019/05/09	1	16.60	0	0.00	16.50	1	592	0.17%
2019/05/08	2	16.70	0	0.00	16.80	2	593	0.34%
2019/05/07	2	16.80	2	16.83	16.80	0	588	0.00%
2019/05/06	1	16.75	0	0.00	16.70	1	587	0.17%
2019/05/03	11	16.75	2	16.75	16.80	9	583	1.54%
2019/05/02	1	16.65	7	16.70	16.75	-6	581	-1.03%
2019/04/30	43	16.69	0	0.00	16.70	43	578	7.43%
2019/04/29	2	16.70	38	16.74	16.65	-36	579	-6.21%
2019/04/26	2	16.80	0	0.00	16.70	2	576	0.35%
2019/04/25	21	16.80	0	0.00	16.85	21	576	3.64%
2019/04/24	8	16.87	0	0.00	16.90	8	574	1.39%
2019/04/23	5	16.90	10	16.90	16.95	-5	574	-0.87%
2019/04/22	15	17.01	14	17.03	17.00	1	573	0.17%
2019/04/19	0	0.00	19	16.85	16.90	-19	568	-3.34%
2019/04/18	31.7	16.90	1	16.85	16.75	30.7	565	5.42%
2019/04/17	1.1	17.00	20	16.91	17.00	-18.9	559	-3.38%
2019/04/16	0.3	16.95	0	0.00	16.95	0.3	552	0.05%
2019/04/15	0	0.00	5	17.05	17.00	-5	549	-0.91%
2019/04/12	2	16.90	23	16.95	16.95	-21	547	-3.84%
2019/04/11	20	17.05	11	17.02	17.00	9	546	1.65%
2019/04/10	38	17.08	1	17.10	17.05	37	541	6.83%
2019/04/09	13	17.47	11	17.35	17.35	2	531	0.38%
2019/04/08	10	17.25	24	17.58	17.55	-14	525	-2.66%
2019/04/03	0	0.00	1	17.05	17.10	-1	500	-0.20%
2019/04/02	17	17.16	10	17.21	17.10	7	496	1.41%
2019/04/01	47	17.02	3	16.95	16.90	44	484	9.08%
2019/03/29	13	17.05	13	17.05	17.10	0	476	0.00%
2019/03/28	0	0.00	6	17.20	17.30	-6	463	-1.29%
2019/03/27	15	17.13	1	17.50	17.15	14	457	3.06%
2019/03/26	42	17.73	65	17.64	17.50	-23	445	-5.16%
2019/03/25	5	17.00	39	17.20	17.00	-34	373	-9.10%
2019/03/22	2	16.90	10	16.90	16.95	-8	356	-2.24%
2019/03/21	4	16.73	1	16.90	16.80	3	345	0.87%
2019/03/19	13	16.59	0	0.00	16.55	13	327	3.97%
2019/03/18	7	16.56	5	16.65	16.70	2	322	0.62%
2019/03/15	16	16.56	0	0.00	16.65	16	315	5.07%
2019/03/14	13	16.55	0	0.00	16.65	13	315	4.13%
2019/03/13	1	16.70	7	16.70	16.70	-6	314	-1.91%
2019/03/12	10	16.63	0	0.00	16.60	10	314	3.18%
2019/03/11	4	16.70	1.1	16.69	16.70	2.9	306	0.95%
2019/03/08	0	16.70	3	16.75	16.75	-3	310	-0.97%
2019/03/07	10	16.85	6	16.78	16.70	4	311	1.29%
2019/03/06	0	16.80	0	0.00	16.80	0	308	0.00%
2019/03/05	0	0.00	10	16.75	16.80	-10	306	-3.26%
2019/02/27	2	16.90	2	17.00	16.70	0	304	0.00%
2019/02/26	10	16.85	2	16.95	16.90	8	296	2.70%
2019/02/25	24	16.99	4	16.91	16.95	20	294	6.79%
2019/02/22	6	16.72	20	16.80	16.80	-14	289	-4.83%
2019/02/21	4	16.95	14	17.04	16.95	-10	279	-3.58%
2019/02/20	38	16.88	26	16.89	17.10	12	267	4.48%
2019/02/19	2	16.30	6	16.32	16.35	-4	227	-1.76%
2019/02/18	0	0.00	40	16.30	16.25	-40	222	-17.97%
2019/02/15	42	16.30	0	0.00	16.30	42	218	19.23%
2019/02/14	0	0.00	4	16.20	16.10	-4	211	-1.89%
2019/02/13	12	15.91	4	15.96	16.00	8	203	3.93%
2019/02/12	10	15.94	0.4	15.95	15.95	9.6	194	4.93%
2019/02/11	4	16.05	5	16.17	16.10	-1	185	-0.54%
2019/01/29	0	0.00	2	16.05	16.20	-2	185	-1.08%
2019/01/25	0	16.10	0	0.00	16.15	0	185	0.00%
2019/01/17	0	0.00	5	16.15	16.20	-5	208	-2.39%
2019/01/16	0	16.00	3	16.00	16.00	-3	207	-1.45%
2019/01/11	5	16.00	0	0.00	16.00	5	234	2.14%
2019/01/10	9	16.05	0	0.00	16.10	9	237	3.78%
2019/01/09	0	0.00	8	16.09	16.10	-8	241	-3.32%
2019/01/08	6	15.95	3	16.05	15.95	3	242	1.24%
2019/01/07	10	15.95	7	15.99	16.05	3	249	1.20%
2019/01/04	4	15.85	1	15.85	15.85	3	256	1.17%
2019/01/03	2	15.90	1	16.05	16.05	1	284	0.35%
2019/01/02	3	16.25	4	16.18	16.00	-1	286	-0.35%
2018/12/27	2	15.80	1	15.85	15.95	1	291	0.34%
2018/12/26	1	15.65	1	15.90	15.75	0	296	0.00%
2018/12/25	3	15.53	1	15.70	15.75	2	298	0.67%
2018/12/24	11	15.68	0	0.00	15.75	11	296	3.71%
2018/12/21	6	15.40	15	15.55	15.85	-9	301	-2.99%
2018/12/19	3	15.70	0	0.00	15.75	3	303	0.99%
2018/12/18	6	15.70	0	0.00	15.70	6	304	1.97%
2018/12/14	7	15.93	0	0.00	15.90	7	309	2.26%
2018/12/13	3	15.90	0	0.00	15.90	3	312	0.96%
2018/12/12	0	0.00	3	15.85	15.95	-3	322	-0.93%
2018/12/11	1	15.85	0	0.00	15.85	1	325	0.31%
2018/12/10	1	15.75	0	0.00	15.75	1	345	0.29%
2018/12/07	11	15.89	0	0.00	15.90	11	350	3.14%
2018/12/05	0.1	16.40	0	0.00	16.25	0.1	356	0.03%
2018/12/04	1	16.30	0	0.00	16.40	1	368	0.27%
2018/12/03	0	0.00	13	16.35	16.35	-13	376	-3.45%
2018/11/29	10	16.20	0	0.00	16.25	10	374	2.67%
2018/11/19	1	16.15	10	16.15	16.15	-9	429	-2.09%
2018/11/16	0	0.00	1	16.10	16.05	-1	452	-0.22%
2018/11/15	15	15.87	0	0.00	15.95	15	455	3.29%
2018/11/12	1	15.90	2	16.00	16.00	-1	461	-0.22%
2018/11/09	0	0.00	1	16.30	16.15	-1	461	-0.22%
2018/11/08	0	0.00	3	16.20	16.30	-3	463	-0.65%
2018/11/07	0	0.00	0.3	16.10	16.10	-0.3	463	-0.06%
2018/11/06	3	15.90	0	0.00	15.95	3	474	0.63%
2018/11/02	0	0.00	3	15.95	15.95	-3	475	-0.63%
2018/10/31	0	0.00	1.4	15.45	15.45	-1.4	502	-0.28%
2018/10/30	0	0.00	21	15.34	15.30	-21	502	-4.18%
2018/10/29	12	15.38	1	15.30	15.30	11	499	2.20%
2018/10/26	1	15.50	3	15.57	15.50	-2	501	-0.40%
2018/10/25	35	15.64	19	15.50	15.45	16	502	3.19%
2018/10/24	0	16.00	0	0.00	16.00	0	493	0.00%
2018/10/23	6	16.00	0	0.00	16.00	6	493	1.22%
2018/10/22	1	16.15	3	16.32	16.25	-2	489	-0.41%
2018/10/19	2	15.85	0	0.00	16.40	2	487	0.41%
2018/10/18	0	0.00	2	16.23	16.15	-2	467	-0.43%
2018/10/17	1	16.20	1	16.30	16.20	0	466	0.00%
2018/10/16	6	16.30	0	0.00	16.35	6	499	1.20%
2018/10/15	0	0.00	2	16.35	16.25	-2	502	-0.40%
2018/10/12	1	16.20	0	0.00	16.25	1	496	0.20%
2018/10/11	13	16.21	18	16.29	16.05	-5	493	-1.01%
2018/10/09	3	17.30	3	17.30	17.30	0	467	0.00%
2018/10/05	3	17.50	1	17.35	17.40	2	463	0.43%
2018/10/04	13	17.75	0	0.00	17.60	13	458	2.83%
2018/10/03	2	17.60	0	0.00	17.60	2	469	0.43%
2018/10/02	4	17.75	0	0.00	17.75	4	467	0.86%
2018/10/01	0	0.00	1	17.85	17.90	-1	467	-0.21%
2018/09/28	2	17.80	6	17.98	17.80	-4	469	-0.85%
2018/09/27	7	17.84	0	0.00	17.85	7	470	1.49%
2018/09/26	0	0.00	5	17.95	17.85	-5	479	-1.04%
2018/09/25	15	17.86	10	17.95	17.95	5	490	1.02%
2018/09/21	0	0.00	0.5	17.80	17.80	-0.5	493	-0.10%
2018/09/20	1.1	17.89	0	0.00	17.80	1.1	498	0.22%
2018/09/18	7	18.01	15.3	17.98	17.90	-8.3	497	-1.66%
2018/09/17	6	17.88	0	0.00	17.80	6	493	1.22%
2018/09/14	12	17.94	12	18.04	18.05	0	495	0.00%
2018/09/13	0	0.00	1	17.70	17.65	-1	483	-0.21%
2018/09/12	1	17.45	0	0.00	17.45	1	485	0.21%
2018/09/11	0	0.00	2.2	17.49	17.55	-2.2	488	-0.44%
2018/09/10	3	17.65	1	17.60	17.40	2	506	0.39%
2018/09/07	1	18.05	1	18.05	17.90	0	514	0.00%
2018/09/05	1	18.50	0	0.00	18.50	1	563	0.18%
2018/09/04	0	0.00	7	18.46	18.50	-7	575	-1.22%
2018/09/03	1	18.35	25	18.53	18.50	-24	581	-4.13%
2018/08/31	0	0.00	85	18.18	18.35	-85	599	-14.17%
2018/08/30	1	18.10	1	18.10	18.20	0	613	0.00%
2018/08/29	1	18.25	0	0.00	18.20	1	618	0.16%
2018/08/27	11	18.30	2	18.50	18.25	9	632	1.42%
2018/08/23	0	0.00	2.7	18.19	18.25	-2.7	731	-0.37%
2018/08/22	2	17.90	1	17.90	17.80	1	719	0.14%
2018/08/21	0	0.00	15	17.60	17.80	-15	717	-2.09%
2018/08/15	0	0.00	0.1	17.55	17.55	-0.1	750	-0.01%
2018/08/14	5	17.54	0	0.00	17.50	5	760	0.66%
2018/08/13	3	17.72	0	0.00	17.45	3	776	0.39%
2018/08/09	1	18.00	0	0.00	17.95	1	881	0.11%
2018/08/08	5	17.90	14	18.16	18.05	-9	888	-1.01%
2018/08/07	3	17.80	27	17.80	17.80	-24	905	-2.65%
2018/08/06	0	0.00	10.5	17.95	17.95	-10.5	905	-1.16%
2018/08/03	0.1	17.95	0	0.00	18.05	0.1	908	0.01%
2018/08/02	2	17.98	0	0.00	17.95	2	912	0.22%
2018/08/01	0	0.00	1	18.20	18.25	-1	913	-0.11%
2018/07/31	0	0.00	1.1	18.15	18.30	-1.1	957	-0.12%
2018/07/27	3	18.15	0	0.00	18.20	3	956	0.31%
2018/07/26	0	0.00	1	18.15	18.30	-1	959	-0.10%
2018/07/25	3	18.20	5	18.20	18.20	-2	960	-0.21%
2018/07/23	48	18.58	47	18.43	18.40	1	1,006	0.10%
2018/07/20	1	18.00	2	17.88	17.95	-1	974	-0.10%
2018/07/19	0	0.00	1	17.80	17.80	-1	970	-0.10%
2018/07/18	3	17.82	2	18.00	17.80	1	974	0.10%
2018/07/17	1	18.05	0	0.00	17.95	1	973	0.10%
2018/07/13	5	18.15	0	0.00	18.05	5	981	0.51%
2018/07/12	0	0.00	1	18.05	18.15	-1	981	-0.10%
2018/07/11	14	18.27	18	18.26	18.25	-4	983	-0.41%
2018/07/10	1	18.00	0	0.00	17.90	1	972	0.10%
2018/07/09	2	17.60	0.4	17.90	18.00	1.6	976	0.16%
2018/07/06	1	17.65	3	17.55	17.60	-2	994	-0.20%
2018/07/05	23	17.80	0	0.00	17.60	23	992	2.32%
2018/07/04	0	0.00	0.1	18.20	18.20	-0.1	994	-0.01%
2018/07/03	1	18.25	25	18.45	18.25	-24	986	-2.43%
2018/07/02	0	0.00	10	18.65	18.55	-10	978	-1.02%
2018/06/29	0	0.00	0.1	18.60	18.60	-0.1	976	-0.01%
2018/06/28	0.4	18.50	0	0.00	18.55	0.4	973	0.04%
2018/06/26	1	18.40	0	0.00	18.55	1	977	0.10%
2018/06/22	3	18.45	0	0.00	18.45	3	973	0.31%
2018/06/21	5	18.68	0	0.00	18.55	5	974	0.51%
2018/06/20	3	18.53	3	18.57	18.60	0	972	0.00%
2018/06/19	5	18.77	3	18.67	18.65	2	1,013	0.20%
2018/06/15	1	19.05	7	19.11	19.05	-6	995	-0.60%
2018/06/14	0	0.00	3	19.32	19.30	-3	976	-0.31%
2018/06/13	44	19.57	18	19.55	19.60	26	963	2.70%
2018/06/12	3	19.10	10	19.23	19.25	-7	928	-0.75%
2018/06/08	19	19.22	9.6	19.09	19.05	9.4	955	0.98%
2018/06/07	19	19.22	31	19.11	19.05	-12	926	-1.30%
2018/06/06	0	0.00	8	19.06	18.95	-8	911	-0.88%
2018/06/05	3	19.10	0	0.00	19.10	3	917	0.33%
2018/06/04	1	19.10	6	19.07	19.20	-5	915	-0.55%
2018/06/01	77	19.70	70	19.80	19.30	7	906	0.77%
2018/05/31	0	0.00	9	19.00	19.30	-9	815	-1.10%
2018/05/30	3	18.60	2	18.60	18.65	1	788	0.13%
2018/05/29	0	0.00	10	18.80	18.80	-10	782	-1.28%
2018/05/28	0	0.00	5	18.91	18.85	-5	790	-0.63%
2018/05/25	1	18.95	11	19.05	18.85	-10	787	-1.27%
2018/05/24	4	18.79	3	18.90	18.90	1	776	0.13%
2018/05/22	8	18.83	9	18.88	18.75	-1	771	-0.13%
2018/05/21	2.5	18.96	12	18.91	18.90	-9.5	779	-1.22%
2018/05/18	32	19.04	77	18.98	18.90	-45	773	-5.82%
2018/05/17	0	0.00	25	18.58	18.60	-25	700	-3.57%
2018/05/16	2	18.28	0	0.00	18.30	2	676	0.30%
2018/05/15	25	18.26	12	18.29	18.30	13	679	1.91%
2018/05/14	0.3	17.90	0	0.00	17.95	0.3	674	0.04%
2018/05/11	1	17.90	0	0.00	17.95	1	675	0.15%
2018/05/10	0	0.00	25	18.05	17.95	-25	677	-3.69%
2018/05/09	28	18.19	9	18.17	18.15	19	689	2.76%
2018/05/08	23	18.27	19	18.26	18.25	4	697	0.57%
2018/05/04	20	17.85	0	0.00	17.90	20	670	2.98%
2018/05/03	0	0.00	6	17.90	17.85	-6	684	-0.88%
2018/04/30	1	18.00	2	18.05	17.95	-1	700	-0.14%
2018/04/27	5.3	17.90	5	17.85	17.85	0.3	706	0.04%
2018/04/25	10.2	17.65	0	0.00	17.75	10.2	719	1.41%
2018/04/24	13	18.01	0	0.00	17.80	13	736	1.76%
2018/04/23	11	18.09	1	18.00	18.05	10	744	1.34%
2018/04/20	0	0.00	3	18.00	18.10	-3	757	-0.40%
2018/04/19	4	17.93	8	18.00	17.90	-4	757	-0.53%
2018/04/17	1	17.80	12	17.85	17.75	-11	770	-1.43%
2018/04/16	2	17.90	2	18.05	17.90	0	776	0.00%
2018/04/13	2	18.05	16	18.13	18.05	-14	807	-1.73%
2018/04/12	11	18.20	2	18.25	18.10	9	811	1.11%
2018/04/11	6	17.96	2	17.98	18.00	4	808	0.49%
2018/04/10	0	0.00	1	18.00	17.85	-1	838	-0.12%
2018/04/03	0	17.60	3	17.70	17.70	-3	987	-0.30%
2018/04/02	0	17.65	0	0.00	17.70	0	997	0.00%
2018/03/31	2	17.70	1	17.85	17.70	1	1,010	0.10%
2018/03/30	2	17.65	9	17.68	17.80	-7	1,022	-0.68%
2018/03/29	1	17.75	0	0.00	17.70	1	1,033	0.10%
2018/03/28	1	17.75	1	17.70	17.70	0	1,041	0.00%
2018/03/23	9	17.83	2	17.85	17.85	7	1,058	0.66%
2018/03/22	9	18.16	8	18.19	18.10	1	1,060	0.09%
2018/03/21	0	0.00	4	18.05	17.95	-4	1,050	-0.38%
2018/03/20	1	18.00	0	0.00	18.05	1	1,055	0.09%
2018/03/19	0	0.00	7	18.13	18.05	-7	1,063	-0.66%
2018/03/16	6	17.94	1	18.25	18.15	5	1,081	0.46%
2018/03/15	8	17.99	5	18.00	18.00	3	1,107	0.27%
2018/03/14	21	18.21	40	18.05	18.25	-19	1,108	-1.71%
2018/03/13	2	17.88	0	0.00	17.90	2	1,071	0.19%
2018/03/12	25	17.71	0	0.00	17.80	25	1,085	2.30%
2018/03/09	5	17.77	0	0.00	17.75	5	1,096	0.46%
2018/03/08	1	17.65	2	17.70	17.80	-1	1,086	-0.09%
2018/03/07	0	0.00	2	17.80	17.60	-2	1,086	-0.18%
2018/03/06	0.3	17.75	0	0.00	17.75	0.3	1,088	0.02%
2018/03/05	1	17.80	3.7	17.79	17.80	-2.7	1,094	-0.25%
2018/03/02	1	17.85	0	0.00	17.80	1	1,101	0.09%
2018/03/01	0	0.00	22	18.03	18.10	-22	1,098	-2.00%
2018/02/27	0	0.00	5	17.80	17.85	-5	1,091	-0.46%
2018/02/23	3	17.75	6	17.68	17.70	-3	1,092	-0.27%
2018/02/22	5	17.54	1	17.60	17.55	4	1,095	0.37%
2018/02/21	15	17.23	0	0.00	17.60	15	1,093	1.37%
2018/02/12	2	17.05	0	0.00	17.05	2	1,076	0.19%
2018/02/09	1	16.85	3	16.95	17.00	-2	1,069	-0.19%
2018/02/08	0	0.00	3	17.23	17.25	-3	1,064	-0.28%
2018/02/07	1	17.45	0	0.00	17.30	1	1,064	0.09%
2018/02/06	38	17.65	21	17.69	17.15	17	1,061	1.60%
2018/02/05	2	18.10	0	0.00	18.30	2	1,033	0.19%
2018/02/02	4	18.50	0.1	18.45	18.45	3.9	1,032	0.38%
2018/02/01	15	18.51	3	18.60	18.60	12	1,032	1.16%
2018/01/31	6	18.42	2	18.40	18.45	4	1,020	0.39%
2018/01/30	3	18.53	0	0.00	18.60	3	1,012	0.30%
2018/01/29	9	18.56	0	0.00	18.55	9	1,004	0.90%
2018/01/26	5	18.56	0	0.00	18.60	5	1,005	0.50%
2018/01/25	9	18.71	0	0.00	18.60	9	994	0.90%
2018/01/24	8	18.77	30	18.80	18.75	-22	982	-2.24%
2018/01/23	19	18.87	0	0.00	18.85	19	985	1.93%
2018/01/22	5.3	18.73	17	19.04	19.10	-11.7	984	-1.19%
2018/01/19	25	18.72	3	18.93	18.70	22	979	2.25%
2018/01/18	15	18.98	7	19.09	18.95	8	957	0.84%
2018/01/17	2	19.20	5	19.20	19.20	-3	1,008	-0.30%
2018/01/16	14	19.14	30	19.15	19.20	-16	1,025	-1.56%
2018/01/15	10	19.20	21	19.20	19.20	-11	1,025	-1.07%
2018/01/12	0	19.30	0	0.00	19.40	0	1,070	0.00%
2018/01/11	10.2	19.21	1	19.20	19.25	9.2	1,066	0.86%
2018/01/10	0	0.00	12	19.53	19.45	-12	1,062	-1.13%
2018/01/09	6	19.73	7	19.73	19.70	-1	1,059	-0.09%
2018/01/08	0	0.00	3	19.55	19.55	-3	1,030	-0.29%
2018/01/05	1.2	19.68	26	19.65	19.65	-24.8	1,026	-2.42%
2018/01/04	15	19.76	39	19.81	19.85	-24	1,013	-2.37%
2018/01/03	39	19.87	65.5	19.83	19.85	-26.5	987	-2.69%
2018/01/02	140	19.52	57	19.58	19.55	83	906	9.15%	大買/