台船 (2208)-新光券商分點個股進出

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

台船

(2208)

可現股當沖

股價
16.55
漲跌
▲0.05
漲幅
+0.30%
成交量
1,013張
產業
上市航運類股
563人加入追蹤

立即追蹤
本地時間:14:30

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

台船 (2208)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	6	16.63	16.55	-6	2,083	-0.29%
2024/12/02	29	16.55	21	16.53	16.50	8	2,112	0.38%
2024/11/29	12.4	16.59	0	0.00	16.65	12.4	2,156	0.57%
2024/11/28	11.1	16.76	4	16.65	16.65	7.1	2,200	0.32%
2024/11/27	13.1	17.05	10	16.85	16.85	3.1	2,257	0.14%
2024/11/26	10	17.10	13	17.21	17.25	-3	2,323	-0.13%
2024/11/25	1	17.30	5	17.12	17.25	-4	2,547	-0.16%
2024/11/22	10	16.95	17	16.81	17.00	-7	2,805	-0.25%
2024/11/21	30.1	16.55	9	16.75	16.60	21.1	3,131	0.67%
2024/11/20	37.4	16.74	16	16.82	16.70	21.4	3,147	0.68%
2024/11/19	5.2	16.99	0	0.00	17.00	5.2	3,144	0.16%
2024/11/18	3	16.85	1	16.90	16.90	2	3,159	0.06%
2024/11/15	1	17.05	4	17.15	17.00	-3	3,177	-0.09%
2024/11/14	21.3	17.04	5	16.90	16.85	16.3	3,238	0.50%
2024/11/13	3	17.35	3.8	17.40	17.30	-0.8	3,255	-0.02%
2024/11/12	1	17.65	2	17.50	17.45	-1	3,491	-0.03%
2024/11/11	4.9	17.78	0	0.00	17.75	4.9	3,830	0.13%
2024/11/08	35.2	18.16	46	18.13	17.95	-10.8	3,851	-0.28%
2024/11/07	1	17.90	15	17.97	17.90	-14	3,805	-0.37%
2024/11/06	0.1	17.85	1	17.65	17.65	-0.9	3,785	-0.02%
2024/11/05	2	17.68	5.1	17.70	17.75	-3.1	3,799	-0.08%
2024/11/04	1	17.75	12.2	17.66	17.55	-11.2	3,836	-0.29%
2024/11/01	1	17.45	79.7	17.40	17.65	-78.7	3,917	-2.01%
2024/10/30	1	17.35	0	0.00	17.25	1	3,911	0.03%
2024/10/29	2	17.30	2.1	17.35	17.35	-0.1	3,923	0.00%
2024/10/28	3	17.70	30	17.76	17.60	-27	3,923	-0.69%
2024/10/25	5	17.37	0	0.00	17.40	5	3,943	0.13%
2024/10/24	2	17.45	0	0.00	17.40	2	3,970	0.05%
2024/10/23	0.4	17.40	10	17.59	17.40	-9.6	3,987	-0.24%
2024/10/22	11.1	17.50	1.2	17.51	17.55	9.9	4,000	0.25%
2024/10/21	0	17.70	10	17.67	17.75	-10	4,024	-0.25%
2024/10/18	4	17.29	0	0.00	17.25	4	4,030	0.10%
2024/10/17	2	17.40	3	17.35	17.35	-1	4,056	-0.02%
2024/10/16	2	17.30	1	17.35	17.25	1	4,075	0.02%
2024/10/15	22.2	17.30	0.4	17.30	17.30	21.8	4,089	0.53%
2024/10/14	27	17.38	6	17.35	17.25	21	4,120	0.51%
2024/10/11	3	17.60	1	17.70	17.55	2	4,117	0.05%
2024/10/09	0.1	17.75	14	17.78	17.65	-13.9	4,124	-0.34%
2024/10/08	0.3	18.10	2	18.15	18.05	-1.7	4,131	-0.04%
2024/10/07	3	18.40	29	18.42	18.20	-26	4,161	-0.62%
2024/10/04	5.1	18.52	57.1	18.14	18.25	-52	4,159	-1.25%
2024/10/01	1.1	17.97	3	17.95	17.90	-1.9	4,108	-0.05%
2024/09/30	25.1	17.65	3	17.75	17.65	22.1	4,098	0.54%
2024/09/27	9	17.79	12	17.67	17.90	-3	4,100	-0.07%
2024/09/26	2	17.35	3	17.50	17.35	-1	4,061	-0.02%
2024/09/25	6	17.44	20	17.54	17.50	-14	4,074	-0.34%
2024/09/24	41	17.33	5	17.45	17.35	36	4,175	0.86%
2024/09/23	30	17.54	17	17.57	17.50	13	4,193	0.31%
2024/09/20	8	17.49	41	17.45	17.50	-33	4,195	-0.79%
2024/09/19	0	17.50	20	17.47	17.50	-20	4,195	-0.48%
2024/09/18	22	17.29	59	17.28	17.25	-37	4,232	-0.87%
2024/09/16	12	17.35	6	17.40	17.45	6	4,325	0.14%
2024/09/13	1.1	17.31	37	17.25	17.30	-35.9	4,337	-0.83%
2024/09/12	34.1	17.07	23	17.20	17.05	11.1	4,368	0.25%
2024/09/11	30.5	17.13	10	17.18	17.10	20.5	4,368	0.47%
2024/09/10	27.1	17.56	44	17.60	17.45	-16.9	4,386	-0.39%
2024/09/09	7	17.01	37.2	17.40	17.40	-30.2	4,393	-0.69%
2024/09/06	17.2	17.19	13	17.35	17.30	4.2	4,420	0.09%
2024/09/05	53	17.27	2.5	17.52	17.15	50.5	4,429	1.14%
2024/09/04	46.5	17.46	8	17.38	17.35	38.5	4,434	0.87%
2024/09/03	29.3	18.20	24	18.30	18.15	5.3	4,376	0.12%
2024/09/02	116.1	18.37	10.5	18.39	18.20	105.6	4,405	2.40%	大買/鉅額交易
2024/08/30	28	18.56	248.5	18.53	18.60	-220.5	4,383	-5.03%	大賣/鉅額交易
2024/08/29	47.9	18.66	77	18.75	18.70	-29.1	4,365	-0.67%
2024/08/28	16.2	18.92	45	18.90	18.80	-28.9	4,320	-0.67%
2024/08/27	107.6	19.03	97.8	19.24	19.05	9.8	4,297	0.23%	大買/
2024/08/26	148.5	19.00	115.6	19.21	18.95	32.9	4,096	0.80%	大買/大賣/
2024/08/23	193.5	18.68	222.6	18.69	18.60	-29.1	3,845	-0.76%	大買/大賣/
2024/08/22	292.5	17.98	119.2	18.07	18.15	173.4	3,575	4.85%	大買/大賣/鉅額交易
2024/08/21	1	17.50	10	17.50	17.55	-9	3,525	-0.26%
2024/08/20	10.1	17.65	2.1	17.67	17.60	8	3,536	0.22%
2024/08/19	6	17.49	0	0.00	17.60	6	3,551	0.17%
2024/08/16	20.1	17.66	23.2	17.64	17.45	-3.1	3,549	-0.09%
2024/08/15	80.6	18.03	58	17.96	17.85	22.6	3,532	0.64%
2024/08/14	27	18.25	113	18.48	18.20	-86	3,526	-2.44%	大賣/
2024/08/13	180.2	18.12	126.2	18.17	18.00	54	3,294	1.64%	大買/大賣/
2024/08/12	6.2	16.87	5.2	16.87	17.10	1	2,970	0.03%
2024/08/09	2.4	16.40	18	16.26	16.25	-15.6	3,070	-0.51%
2024/08/08	20	16.18	1	16.25	16.10	19	3,139	0.61%
2024/08/07	5	16.27	1	16.25	16.25	4	3,155	0.13%
2024/08/06	33.9	15.36	89	15.39	15.55	-55.1	3,176	-1.73%
2024/08/05	40.9	15.68	79.9	15.67	15.40	-39	3,148	-1.24%
2024/08/02	12.1	16.93	17	16.99	16.85	-4.9	3,079	-0.16%
2024/08/01	2.1	17.00	12.2	17.11	17.20	-10.1	3,081	-0.33%
2024/07/31	1.1	16.86	0.2	16.95	16.80	0.9	3,082	0.03%
2024/07/30	38.8	16.56	31	16.55	16.65	7.8	3,096	0.25%
2024/07/29	8.8	16.71	1	16.70	16.70	7.8	3,075	0.25%
2024/07/26	25.7	16.83	28	16.79	16.80	-2.3	3,055	-0.07%
2024/07/23	16.2	17.01	2	17.05	17.00	14.2	3,066	0.46%
2024/07/22	24.4	17.04	6	17.05	17.00	18.4	3,080	0.60%
2024/07/19	18.7	17.32	113	17.30	17.20	-94.3	3,079	-3.06%	大賣/
2024/07/18	9.2	17.38	22	17.47	17.40	-12.8	3,063	-0.42%
2024/07/17	6.8	17.34	4.8	17.41	17.35	2	3,052	0.07%
2024/07/16	1.4	17.40	15	17.38	17.30	-13.6	3,082	-0.44%
2024/07/15	25	17.35	2	17.40	17.35	23	3,134	0.73%
2024/07/12	9.2	17.39	6	17.40	17.40	3.2	3,134	0.10%
2024/07/11	19.4	17.46	0.5	17.54	17.45	18.9	3,151	0.60%
2024/07/10	102.2	17.50	2.2	17.51	17.50	100.1	3,235	3.09%	大買/
2024/07/09	21.1	17.49	65	17.52	17.50	-43.9	3,393	-1.29%
2024/07/08	45.2	17.84	12.1	17.97	17.70	33.1	3,386	0.98%
2024/07/05	8.3	17.77	15	17.79	17.80	-6.7	3,451	-0.20%
2024/07/04	2.1	17.65	3	17.72	17.70	-0.9	3,707	-0.02%
2024/07/03	27.1	17.65	5.4	17.64	17.60	21.7	3,758	0.58%
2024/07/02	17.9	17.55	6	17.55	17.55	11.9	3,801	0.31%
2024/07/01	9	17.72	5.1	18.00	17.65	3.9	3,821	0.10%
2024/06/28	73	17.94	120.5	18.07	17.80	-47.5	3,826	-1.24%	大賣/
2024/06/27	50.1	17.43	7	17.46	17.45	43.1	3,776	1.14%
2024/06/26	27.5	17.45	0	0.00	17.45	27.5	3,784	0.73%
2024/06/25	36.4	17.61	12.1	17.70	17.60	24.3	3,817	0.64%
2024/06/24	22.1	17.76	38.4	17.91	17.75	-16.3	3,893	-0.42%
2024/06/21	4.2	17.60	3	17.60	17.75	1.2	3,977	0.03%
2024/06/20	5.3	17.47	5	17.49	17.50	0.3	3,939	0.01%
2024/06/19	14.3	17.53	7	17.45	17.40	7.3	4,047	0.18%
2024/06/18	13.5	17.61	63.7	17.64	17.65	-50.2	4,106	-1.22%
2024/06/17	6.1	17.59	2.2	17.65	17.60	3.9	4,220	0.09%
2024/06/14	16.2	17.50	0	0.00	17.50	16.2	4,588	0.35%
2024/06/13	34	17.46	0	0.00	17.45	34	4,840	0.70%
2024/06/12	40.3	17.53	0	17.70	17.50	40.3	4,837	0.83%
2024/06/11	24.7	17.71	18.5	17.77	17.65	6.2	4,822	0.13%
2024/06/07	16.2	17.86	9.5	17.89	17.95	6.7	4,818	0.14%
2024/06/06	28.2	17.66	17	17.66	17.70	11.2	4,818	0.23%
2024/06/05	39.2	17.83	7.1	17.79	17.80	32.1	4,791	0.67%
2024/06/04	22	17.94	2	17.93	17.90	20	4,809	0.42%
2024/06/03	12	18.04	4	18.05	18.05	8	4,832	0.17%
2024/05/31	49.1	17.96	4	17.98	18.10	45.1	4,852	0.93%
2024/05/30	28.2	17.98	5.2	17.95	17.95	23.1	4,839	0.48%
2024/05/29	16	18.15	2	18.20	18.10	14	4,836	0.29%
2024/05/28	22.3	18.12	20.5	18.22	18.30	1.8	4,831	0.04%
2024/05/27	46	18.04	4	18.06	18.05	42	4,861	0.86%
2024/05/24	15.2	18.04	23	18.10	18.05	-7.8	4,881	-0.16%
2024/05/23	25	18.16	6	18.18	18.20	19	4,904	0.39%
2024/05/22	1.2	18.22	5	18.25	18.25	-3.8	4,966	-0.08%
2024/05/21	17.2	18.31	14.1	18.36	18.30	3.1	5,104	0.06%
2024/05/20	6.5	18.73	33.2	18.83	18.65	-26.7	5,106	-0.52%
2024/05/17	4.6	18.73	21	18.73	18.75	-16.4	5,150	-0.32%
2024/05/16	9.6	18.69	19	18.70	18.75	-9.4	5,221	-0.18%
2024/05/15	18.2	19.06	38.2	19.03	18.80	-20	5,208	-0.38%
2024/05/14	37.3	18.58	13	18.52	18.60	24.3	5,105	0.48%
2024/05/13	37	18.22	3	18.25	18.25	34	5,087	0.67%
2024/05/10	10.4	18.01	29	18.18	18.25	-18.6	5,090	-0.36%
2024/05/09	27.1	17.95	0	0.00	17.90	27.1	5,062	0.54%
2024/05/08	6.2	18.05	52	18.00	18.00	-45.8	5,067	-0.90%
2024/05/07	8	18.06	2.4	18.17	18.05	5.6	5,081	0.11%
2024/05/06	11.3	18.20	1	18.20	18.25	10.3	5,090	0.20%
2024/05/03	9	18.10	7	18.11	18.15	2	5,088	0.04%
2024/05/02	11	18.17	11	18.23	18.10	0	5,090	0.00%
2024/04/30	13.1	18.21	5	18.21	18.20	8.1	5,145	0.16%
2024/04/29	7	18.23	13	18.43	18.35	-6	5,227	-0.12%
2024/04/26	3.1	18.20	33	18.18	18.15	-29.9	5,244	-0.57%
2024/04/25	4.2	18.19	11.2	18.12	18.10	-7	5,267	-0.13%
2024/04/24	13.3	18.34	6	18.33	18.30	7.3	5,312	0.14%
2024/04/23	17.3	18.33	18	18.39	18.30	-0.7	5,410	-0.01%
2024/04/22	11.3	18.60	29	18.45	18.45	-17.7	5,500	-0.32%
2024/04/19	38.1	18.75	27.1	18.74	18.70	11.1	5,679	0.19%
2024/04/18	0	19.20	4	19.03	19.05	-4	6,197	-0.06%
2024/04/17	5.1	18.85	11	18.95	19.00	-5.9	6,202	-0.10%
2024/04/16	37	19.03	45.1	19.00	18.85	-8.1	6,218	-0.13%
2024/04/15	52	19.50	75.6	19.59	19.40	-23.7	6,169	-0.38%
2024/04/12	23.2	19.06	40	19.07	19.05	-16.8	6,116	-0.28%
2024/04/11	17.6	19.20	60.1	19.24	19.15	-42.5	6,134	-0.69%
2024/04/10	94.7	19.73	73.1	19.63	19.50	21.6	6,071	0.36%
2024/04/09	19.5	19.04	3.7	19.06	19.05	15.8	5,805	0.27%
2024/04/08	36	18.98	63	19.06	18.90	-27	5,772	-0.47%
2024/04/03	8	18.53	5.1	18.74	18.85	2.9	5,764	0.05%
2024/04/02	36	18.79	22	18.83	18.70	14	5,767	0.24%
2024/04/01	14.7	18.82	31	18.85	18.90	-16.3	5,790	-0.28%
2024/03/29	16	18.92	65.8	18.94	18.85	-49.7	5,753	-0.86%
2024/03/28	77.4	19.05	11	19.12	18.95	66.4	5,740	1.16%
2024/03/27	35	19.20	45	19.27	19.10	-10	5,696	-0.18%
2024/03/26	111.6	19.14	75.8	19.00	18.80	35.8	5,614	0.64%	大買/
2024/03/25	65	19.04	44	19.11	19.10	21	5,481	0.38%
2024/03/22	43	19.02	64.5	19.10	19.05	-21.5	5,430	-0.40%
2024/03/21	64.1	18.90	140.4	18.76	18.90	-76.3	5,313	-1.44%	大賣/
2024/03/20	64.1	18.82	61.2	18.90	18.75	2.9	5,245	0.06%
2024/03/19	284.1	19.17	114.1	19.10	19.25	170	5,153	3.30%	大買/大賣/鉅額交易
2024/03/18	67.1	18.41	195.5	18.33	18.60	-128.5	4,770	-2.69%	大賣/鉅額交易
2024/03/15	2	17.68	33	17.70	17.75	-31	4,490	-0.69%
2024/03/14	13.2	17.61	10	17.64	17.60	3.2	4,455	0.07%
2024/03/13	2	17.70	5.1	17.67	17.65	-3	4,453	-0.07%
2024/03/12	19	17.79	11.2	17.76	17.75	7.8	4,430	0.18%
2024/03/11	12	17.70	2.1	17.70	17.75	10	4,398	0.23%
2024/03/08	24.7	17.62	24	17.61	17.55	0.6	4,380	0.01%
2024/03/07	25.1	17.76	3	17.82	17.75	22.1	4,387	0.50%
2024/03/06	68	17.93	8	17.94	17.90	60	4,330	1.39%
2024/03/05	26.1	17.99	13.9	17.96	17.95	12.2	4,295	0.28%
2024/03/04	62.7	18.06	15	18.05	18.00	47.7	4,260	1.12%
2024/03/01	24.1	18.15	0	0.00	18.20	24.1	4,242	0.57%
2024/02/29	7	18.25	21.6	18.32	18.35	-14.6	4,228	-0.34%
2024/02/27	9.1	18.13	14.4	18.27	18.05	-5.3	4,145	-0.13%
2024/02/26	4.1	18.09	7	18.11	18.05	-2.9	4,100	-0.07%
2024/02/23	20.3	18.04	9	18.08	17.95	11.3	4,062	0.28%
2024/02/22	60	18.24	20.6	18.18	18.20	39.4	3,970	0.99%
2024/02/21	25.3	17.89	12.8	17.91	17.90	12.5	3,829	0.33%
2024/02/20	8.4	18.01	15	18.07	18.00	-6.6	3,776	-0.18%
2024/02/19	24.6	17.93	9.4	18.01	18.15	15.3	3,678	0.41%
2024/02/16	1.9	18.18	3	18.17	18.15	-1.1	3,611	-0.03%
2024/02/15	7.3	18.18	2.9	18.09	18.15	4.5	3,584	0.12%
2024/02/05	24.4	17.74	11.4	17.74	17.90	13	3,542	0.37%
2024/02/02	5.2	18.15	1	18.20	18.05	4.2	3,471	0.12%
2024/02/01	3.2	18.22	4	18.24	18.25	-0.8	3,441	-0.02%
2024/01/31	8.4	18.11	1	18.10	18.05	7.4	3,425	0.22%
2024/01/30	11	18.31	14	18.45	18.20	-3	3,396	-0.09%
2024/01/29	7.1	18.26	4	18.30	18.25	3.1	3,358	0.09%
2024/01/26	10.1	18.54	2	18.45	18.40	8.1	3,340	0.24%
2024/01/25	9.9	18.58	9.1	18.53	18.55	0.8	3,323	0.03%
2024/01/24	1.3	18.45	22.5	18.64	18.60	-21.2	3,298	-0.64%
2024/01/23	86.1	18.46	39.3	18.47	18.45	46.8	3,225	1.45%
2024/01/22	9.1	18.25	6.1	18.11	18.10	3	3,130	0.09%
2024/01/19	18.3	17.96	26	17.95	17.95	-7.7	3,079	-0.25%
2024/01/18	21	18.05	12	18.09	18.00	9	3,017	0.30%
2024/01/17	30.4	18.21	5.1	18.29	18.15	25.3	2,941	0.86%
2024/01/16	33.4	18.63	13	18.59	18.55	20.4	2,832	0.72%
2024/01/15	31.4	19.20	108.1	19.22	19.05	-76.7	2,728	-2.81%	大賣/
2024/01/12	144	18.87	141.8	18.83	18.90	2.2	2,509	0.09%	大買/大賣/
2024/01/11	11.2	20.03	8	20.13	20.00	3.2	1,927	0.17%
2024/01/10	14	20.30	28.5	20.43	20.10	-14.5	1,888	-0.77%
2024/01/09	20.1	20.61	17	20.70	20.45	3.1	1,843	0.17%
2024/01/08	75	20.92	99.8	21.10	20.90	-24.8	1,802	-1.38%
2024/01/05	34	20.53	22.6	20.52	20.50	11.4	1,685	0.68%
2024/01/04	16	20.05	10.4	20.05	20.00	5.6	1,663	0.34%
2024/01/03	14.5	20.08	21.3	20.10	20.10	-6.8	1,701	-0.40%
2024/01/02	16.1	20.16	1.1	20.20	20.10	15	1,696	0.88%
2023/12/29	6.3	20.24	3.5	20.25	20.30	2.8	1,680	0.17%
2023/12/28	18.2	20.27	2	20.30	20.25	16.2	1,655	0.98%
2023/12/27	0.1	20.45	16.7	20.51	20.45	-16.6	1,648	-1.01%
2023/12/26	2.1	20.25	6.3	20.28	20.50	-4.3	1,676	-0.26%
2023/12/25	14.4	20.19	2	20.25	20.20	12.4	1,733	0.71%
2023/12/22	19.2	20.56	1	20.60	20.50	18.2	1,727	1.05%
2023/12/21	10	20.75	2	20.80	20.65	8	1,751	0.46%
2023/12/20	8.2	20.62	2	20.65	20.75	6.2	1,773	0.35%
2023/12/19	32.6	20.69	6	20.62	20.60	26.6	1,821	1.46%
2023/12/18	16.1	21.25	3	21.67	21.20	13.1	1,888	0.69%
2023/12/15	18.1	21.21	5	21.40	21.45	13.1	2,161	0.60%
2023/12/14	0	21.51	16.4	21.51	21.80	-16.4	2,178	-0.75%
2023/12/13	5	21.35	18.1	21.51	21.35	-13.1	2,153	-0.61%
2023/12/12	3	21.40	1.7	21.43	21.35	1.3	2,174	0.06%
2023/12/11	14	21.16	5	21.34	21.45	9	2,192	0.41%
2023/12/08	20	21.39	3.2	21.43	21.30	16.8	2,179	0.77%
2023/12/07	2	21.55	16	21.65	21.55	-14	2,203	-0.64%
2023/12/06	10.1	21.80	2.5	21.67	21.65	7.6	2,223	0.34%
2023/12/05	4.1	22.07	0.1	22.05	22.05	4.1	2,238	0.18%
2023/12/04	21	21.99	28.1	22.02	22.20	-7.1	2,227	-0.32%
2023/12/01	5.1	21.64	24.5	21.60	21.60	-19.4	2,201	-0.88%
2023/11/30	12.3	21.67	0	0.00	21.65	12.3	2,255	0.54%
2023/11/29	6.1	21.52	2	21.50	21.80	4.1	2,313	0.18%
2023/11/28	18.1	21.77	16.7	21.75	21.70	1.4	2,317	0.06%
2023/11/27	3	21.72	3.1	21.83	21.60	-0.1	2,333	0.00%
2023/11/24	1.1	21.36	4.3	21.51	21.60	-3.2	2,324	-0.14%
2023/11/23	0.1	21.20	4	21.38	21.25	-3.9	2,306	-0.17%
2023/11/22	0	21.25	8	21.20	21.15	-8	2,312	-0.34%
2023/11/21	0.2	21.10	1.1	21.15	21.15	-0.9	2,337	-0.04%
2023/11/20	2	21.10	0	0.00	21.15	2	2,410	0.08%
2023/11/17	0.2	20.85	20	20.75	20.80	-19.8	2,450	-0.81%
2023/11/16	2	20.90	38	20.77	20.90	-36	2,455	-1.47%
2023/11/15	11	20.82	12	20.61	20.85	-1	2,452	-0.04%
2023/11/14	0.1	20.50	4	20.45	20.50	-3.9	2,455	-0.16%
2023/11/13	1.1	20.21	1	20.25	20.30	0.1	2,482	0.00%
2023/11/10	3.1	20.30	1	20.25	20.20	2.1	2,516	0.08%
2023/11/09	2	20.35	8	20.53	20.45	-6	2,527	-0.24%
2023/11/08	2	20.75	0	0.00	20.60	2	2,556	0.08%
2023/11/07	0	20.81	10	20.70	20.95	-10	2,588	-0.39%
2023/11/06	0	20.75	1	20.90	20.90	-1	2,735	-0.04%
2023/11/03	6	20.53	7	20.68	20.50	-1	2,744	-0.04%
2023/11/02	6	20.51	6	20.53	20.50	0	2,751	0.00%
2023/11/01	49	20.14	5	20.25	20.25	44	2,758	1.60%
2023/10/31	2.2	20.23	9	20.43	20.15	-6.8	2,765	-0.25%
2023/10/30	0	20.40	1	20.35	20.40	-1	2,798	-0.03%
2023/10/27	2.2	20.36	11	20.30	20.35	-8.9	2,810	-0.31%
2023/10/26	9.1	20.47	2	20.38	20.35	7.1	2,854	0.25%
2023/10/25	2.1	20.63	6	20.43	20.60	-3.9	2,864	-0.14%
2023/10/24	6	20.13	11	20.31	20.40	-5	2,890	-0.17%
2023/10/23	4.1	20.19	14	20.28	20.25	-9.9	2,906	-0.34%
2023/10/20	4	20.33	15.2	20.35	20.30	-11.2	2,939	-0.38%
2023/10/19	4.4	20.67	0	0.00	20.70	4.4	2,950	0.15%
2023/10/18	0.7	20.76	3	20.78	20.70	-2.3	2,968	-0.08%
2023/10/17	13.5	21.06	2	21.02	20.85	11.5	2,985	0.38%
2023/10/16	11.2	21.23	8	21.17	21.10	3.2	3,010	0.11%
2023/10/13	15.3	21.27	16	21.34	21.45	-0.8	3,056	-0.02%
2023/10/12	15.2	21.28	4	21.35	21.35	11.2	3,080	0.36%
2023/10/11	3.2	22.04	25	21.89	21.70	-21.8	3,109	-0.70%
2023/10/06	3	21.78	14	21.73	21.75	-11	3,087	-0.36%
2023/10/05	11.1	21.89	2	21.85	21.85	9.1	3,110	0.29%
2023/10/04	9.3	21.79	302	21.81	21.90	-292.7	3,129	-9.35%	大賣/鉅額交易
2023/10/03	277.2	22.11	14	22.26	22.00	263.2	3,123	8.43%	大買/鉅額交易
2023/10/02	35	22.33	32.1	22.31	22.25	3	3,115	0.09%
2023/09/28	33.1	23.11	45	23.39	22.85	-11.9	3,073	-0.39%
2023/09/27	4	23.38	3	23.37	23.40	1	3,022	0.03%
2023/09/26	45.1	23.55	22.2	23.58	23.40	22.9	3,072	0.74%
2023/09/25	24.1	24.06	20.1	24.13	23.90	4	3,099	0.13%
2023/09/22	16	23.62	24	23.84	24.20	-8	3,274	-0.24%
2023/09/21	60.6	24.08	59.3	23.65	23.65	1.3	3,276	0.04%
2023/09/20	105.3	24.73	80.4	24.83	24.65	24.9	3,243	0.77%	大買/
2023/09/19	2	24.10	18.7	24.00	23.90	-16.7	2,977	-0.56%
2023/09/18	0	23.80	5	23.86	23.65	-5	2,948	-0.17%
2023/09/15	8.2	23.57	5.2	23.92	23.45	3	2,945	0.10%
2023/09/14	4	23.65	6	23.73	23.75	-2	2,933	-0.07%
2023/09/13	2	23.28	18	23.20	23.20	-16	2,997	-0.53%
2023/09/12	16.2	23.45	23	23.34	23.25	-6.8	3,034	-0.22%
2023/09/11	13.1	24.24	4.3	24.15	23.90	8.7	3,042	0.29%
2023/09/08	2.1	23.97	12	23.98	24.00	-9.9	3,078	-0.32%
2023/09/07	3.1	23.85	1	23.95	23.80	2.1	3,117	0.07%
2023/09/06	3	23.90	25	24.05	23.80	-22	3,151	-0.70%
2023/09/05	9.2	23.93	12	23.93	23.85	-2.8	3,155	-0.09%
2023/09/04	63	23.80	23	23.72	23.75	40	3,151	1.27%
2023/09/01	4.2	23.17	4	23.30	23.20	0.1	3,130	0.00%
2023/08/31	0	0.00	7	23.00	23.20	-7	3,160	-0.22%
2023/08/30	0	22.91	0	0.00	22.90	0	3,236	0.00%
2023/08/29	1	22.80	13	22.84	22.85	-12	3,276	-0.37%
2023/08/28	9	22.79	13.1	23.08	22.65	-4.1	3,299	-0.12%
2023/08/25	13	22.95	23	22.89	22.70	-10	3,321	-0.30%
2023/08/24	44	22.94	38.4	22.74	22.90	5.6	3,332	0.17%
2023/08/23	49.1	21.97	30.4	21.98	22.20	18.7	3,301	0.57%
2023/08/21	7	21.42	0	0.00	21.25	7	3,437	0.20%
2023/08/18	4.1	21.52	6	21.57	21.45	-1.9	3,513	-0.05%
2023/08/17	2.1	20.81	2	20.95	21.20	0.1	3,639	0.00%
2023/08/16	7.1	20.75	6	20.97	20.80	1.1	3,837	0.03%
2023/08/15	4.1	21.20	2	21.40	21.25	2.1	3,863	0.05%
2023/08/14	7	21.42	5	21.21	21.30	2	3,929	0.05%
2023/08/11	23	21.96	9	21.92	21.85	14	3,992	0.35%
2023/08/10	37.1	21.84	52	22.76	21.65	-14.9	4,061	-0.37%
2023/08/09	6	23.45	4.8	23.60	23.55	1.2	4,065	0.03%
2023/08/08	4	23.40	16	23.47	23.55	-12	4,101	-0.29%
2023/08/07	0.1	23.40	0	0.00	23.40	0.1	4,245	0.00%
2023/08/04	11	23.30	0	0.00	23.45	11	4,306	0.26%
2023/08/02	13	23.33	4	23.34	23.25	9	4,406	0.20%
2023/08/01	2.1	23.40	2.1	23.45	23.45	0.1	4,445	0.00%
2023/07/31	18.1	23.48	93	23.53	23.35	-74.9	4,567	-1.64%
2023/07/28	2	23.25	6	23.26	23.25	-4	4,696	-0.09%
2023/07/27	23	23.35	15	23.25	23.35	8	4,828	0.17%
2023/07/26	7	23.11	30	23.21	23.10	-23	4,966	-0.46%
2023/07/25	25	23.12	11	23.10	23.10	14	5,132	0.27%
2023/07/24	15	23.17	8	23.14	23.05	7	5,276	0.13%
2023/07/21	11	23.38	29.2	23.43	23.40	-18.2	5,369	-0.34%
2023/07/20	32	23.32	3	23.67	23.60	29	5,619	0.52%
2023/07/19	6	23.18	21.1	23.11	23.05	-15.1	5,723	-0.26%
2023/07/18	18.1	23.29	0	0.00	23.20	18.1	6,021	0.30%
2023/07/17	3	23.50	36	23.39	23.70	-33	6,255	-0.53%
2023/07/14	5.1	23.64	0	0.00	23.70	5.1	6,647	0.08%
2023/07/13	3.3	23.96	35.8	23.93	23.90	-32.5	7,371	-0.44%
2023/07/12	17.3	24.54	27	24.38	24.10	-9.7	8,602	-0.11%
2023/07/11	23.6	24.49	1.1	24.65	24.45	22.5	10,315	0.22%
2023/07/10	26	24.09	16	24.06	24.00	10	11,545	0.09%
2023/07/07	29.2	24.37	4.1	24.32	24.15	25.1	12,009	0.21%
2023/07/06	7	24.61	5	24.77	24.50	2	12,275	0.02%
2023/07/05	15	24.82	3	25.02	24.70	12	12,664	0.10%
2023/07/04	55	25.31	61.1	25.09	24.95	-6.1	12,964	-0.05%
2023/07/03	32.2	24.78	19	24.74	24.95	13.2	13,434	0.10%
2023/06/30	22.2	25.06	34.2	25.09	24.75	-12	13,414	-0.09%
2023/06/29	9	24.53	29	24.62	24.75	-20	13,260	-0.15%
2023/06/28	15	24.45	1	24.40	24.35	14	13,288	0.11%
2023/06/27	0.2	23.85	20	23.75	23.75	-19.8	13,354	-0.15%
2023/06/26	11	24.23	9.1	24.20	24.00	1.9	13,520	0.01%
2023/06/21	9.2	24.34	10	24.35	24.35	-0.9	13,543	-0.01%
2023/06/20	2	24.33	2	24.35	24.30	0	13,572	0.00%
2023/06/19	28	24.71	32.5	24.75	24.65	-4.5	13,584	-0.03%
2023/06/16	3	24.08	24.3	24.16	24.25	-21.3	13,523	-0.16%
2023/06/15	15.3	23.86	22	23.84	24.00	-6.7	13,496	-0.05%
2023/06/14	18.4	23.77	13	23.89	23.80	5.4	13,495	0.04%
2023/06/13	81.3	24.06	27	24.24	24.00	54.3	13,476	0.40%
2023/06/12	5.1	24.35	105	24.45	24.40	-99.9	13,450	-0.74%	大賣/
2023/06/09	13.1	24.85	27.3	24.84	24.85	-14.2	13,444	-0.11%
2023/06/08	2	25.00	112	25.07	25.00	-110	13,524	-0.81%	大賣/鉅額交易
2023/06/07	6	25.00	0	0.00	25.00	6	13,615	0.04%
2023/06/06	21	25.19	6.1	24.99	25.00	14.9	13,710	0.11%
2023/06/05	37	25.27	66.8	25.04	25.25	-29.8	13,754	-0.22%
2023/06/02	7.3	24.57	15	24.59	24.55	-7.7	13,692	-0.06%
2023/06/01	13	24.23	16	24.49	24.50	-3	13,707	-0.02%
2023/05/31	2.1	24.15	14	24.20	24.15	-12	13,726	-0.09%
2023/05/30	13	24.19	19	24.28	24.20	-6	13,743	-0.04%
2023/05/29	4.1	24.51	44.3	24.57	24.45	-40.3	13,846	-0.29%
2023/05/26	69.5	24.40	38.8	24.45	24.15	30.6	14,024	0.22%
2023/05/25	28.1	25.23	5.3	25.16	25.00	22.9	14,202	0.16%
2023/05/24	92.3	25.50	76	25.57	25.50	16.3	14,532	0.11%
2023/05/23	41.6	25.06	33.4	25.13	25.20	8.2	14,960	0.05%
2023/05/22	45	25.60	79.9	25.55	25.75	-34.8	15,172	-0.23%
2023/05/19	26.2	24.67	39	24.76	24.40	-12.8	15,107	-0.08%
2023/05/18	16.2	24.61	65.2	24.59	24.55	-49	15,087	-0.32%
2023/05/17	9	24.48	5.5	24.45	24.50	3.5	15,114	0.02%
2023/05/16	77.2	24.12	43	24.33	24.20	34.2	15,064	0.23%
2023/05/15	95	24.23	65.5	24.13	24.40	29.5	15,050	0.20%
2023/05/12	18.2	23.32	188.2	23.41	23.45	-170	14,986	-1.13%	大賣/鉅額交易
2023/05/11	18.2	23.32	188.2	23.41	23.30	-170	15,004	-1.13%	大賣/鉅額交易
2023/05/10	84.1	24.14	15.3	24.03	24.00	68.8	14,860	0.46%
2023/05/09	42.3	24.11	47	23.99	24.00	-4.7	14,813	-0.03%
2023/05/08	46.4	24.55	41.9	24.59	24.60	4.5	14,767	0.03%
2023/05/05	47.5	24.53	52.6	24.56	24.45	-5.2	14,788	-0.03%
2023/05/04	114.5	25.05	144.8	25.16	24.95	-30.3	14,725	-0.21%	大買/大賣/
2023/05/03	158.2	26.01	80	25.86	25.60	78.2	14,602	0.54%	大買/
2023/05/02	124	26.21	117	26.03	26.00	7	14,519	0.05%	大買/大賣/
2023/04/28	90	26.09	104	25.99	25.95	-14	14,388	-0.10%	大賣/
2023/04/27	151.1	25.90	149.8	25.57	25.80	1.3	14,204	0.01%	大買/大賣/
2023/04/26	34.3	25.69	29.1	25.93	25.60	5.2	14,028	0.04%
2023/04/25	246.4	26.35	219.2	26.21	25.80	27.2	13,919	0.20%	大買/大賣/
2023/04/24	58.3	26.14	62.5	26.23	26.20	-4.2	13,643	-0.03%
2023/04/21	146.6	25.73	116.1	25.72	25.90	30.5	13,517	0.23%	大買/大賣/
2023/04/20	143.4	26.18	107.4	26.17	26.00	36	13,184	0.27%	大買/大賣/
2023/04/19	207.5	26.61	193.3	26.61	26.35	14.2	12,924	0.11%	大買/大賣/
2023/04/18	517.6	27.20	477.1	27.09	27.30	40.6	12,499	0.32%	大買/大賣/
2023/04/17	823.6	27.43	695.9	27.53	28.00	127.7	11,720	1.09%	大買/大賣/鉅額交易
2023/04/14	981.4	27.12	862.4	26.81	26.45	119.1	10,447	1.14%	大買/大賣/鉅額交易
2023/04/13	327.3	25.78	406	26.20	26.85	-78.7	8,708	-0.90%	大買/大賣/
2023/04/12	186.5	24.37	354.7	24.32	24.45	-168.2	7,450	-2.26%	大買/大賣/鉅額交易
2023/04/11	240.3	23.98	121.4	24.10	23.60	119	6,981	1.70%	大買/大賣/鉅額交易
2023/04/10	165.3	23.93	286.6	23.80	24.05	-121.3	6,724	-1.80%	大買/大賣/鉅額交易
2023/04/07	191.9	22.99	94.9	22.97	22.80	97	6,381	1.52%	大買/
2023/04/06	249.7	24.10	178	24.07	23.75	71.7	6,051	1.18%	大買/大賣/
2023/03/31	23.8	23.42	19	23.57	23.35	4.8	5,535	0.09%
2023/03/30	38.5	23.43	49	23.46	23.50	-10.6	5,525	-0.19%
2023/03/29	85.5	23.41	77	23.46	23.40	8.5	5,514	0.15%
2023/03/28	73.3	23.32	55.2	23.39	23.45	18.1	5,472	0.33%
2023/03/27	75.5	23.61	63.6	23.53	23.50	11.9	5,380	0.22%
2023/03/24	1.1	22.42	4	22.64	22.75	-2.9	5,266	-0.05%
2023/03/23	10.2	22.40	103.2	22.40	22.40	-93	5,440	-1.71%	大賣/
2023/03/22	0.3	22.12	13	22.24	22.25	-12.7	5,405	-0.23%
2023/03/21	3	22.10	5.2	21.81	22.00	-2.2	5,397	-0.04%
2023/03/20	20.1	21.87	65	21.73	21.70	-44.9	5,399	-0.83%
2023/03/17	122.1	21.67	35	21.57	21.65	87.1	5,452	1.60%	大買/
2023/03/16	48.2	21.09	137	21.12	21.05	-88.8	5,439	-1.63%	大賣/
2023/03/15	37.2	21.57	202	21.52	21.40	-164.8	5,440	-3.03%	大賣/鉅額交易
2023/03/14	31.4	21.62	6.8	21.67	21.55	24.6	5,476	0.45%
2023/03/13	51	21.95	127	21.93	21.85	-76	5,537	-1.37%	大賣/
2023/03/10	116.1	22.66	155	22.68	22.55	-38.9	5,579	-0.70%	大買/大賣/
2023/03/09	180	23.52	114.1	23.50	23.55	65.9	5,546	1.19%	大買/大賣/
2023/03/08	115	23.09	66.6	23.10	23.20	48.4	5,953	0.81%	大買/
2023/03/07	28	23.00	41.1	23.08	22.90	-13.1	6,051	-0.22%
2023/03/06	40	22.96	39.1	23.05	23.05	1	6,032	0.02%
2023/03/03	69	23.05	54	22.91	22.90	15	6,013	0.25%
2023/03/02	72.2	23.04	26	23.07	23.05	46.2	6,033	0.77%
2023/03/01	89.4	23.03	89.4	22.89	22.80	0	6,074	0.00%
2023/02/24	119.2	23.68	84.3	23.64	23.55	34.9	5,998	0.58%	大買/
2023/02/23	184.2	24.34	189.6	24.46	24.05	-5.4	5,785	-0.09%	大買/大賣/
2023/02/22	180.4	24.06	214.8	24.02	24.20	-34.4	5,503	-0.62%	大買/大賣/
2023/02/21	253.4	23.60	243.5	23.76	23.90	9.9	5,138	0.19%	大買/大賣/
2023/02/20	202.9	22.66	190.1	22.77	23.25	12.8	4,657	0.27%	大買/大賣/
2023/02/17	103.2	21.55	138	21.42	21.50	-34.8	4,327	-0.80%	大買/大賣/
2023/02/16	62	20.84	1	21.20	20.85	61	4,204	1.45%
2023/02/15	121	21.10	75	21.14	21.00	46	4,246	1.08%	大買/
2023/02/14	38.1	20.74	42	20.83	20.65	-3.9	4,317	-0.09%
2023/02/13	104.1	21.02	184	20.74	21.00	-79.9	4,358	-1.83%	大買/大賣/
2023/02/10	33	20.84	39.3	20.74	20.65	-6.2	4,522	-0.14%
2023/02/09	22.3	20.47	12	20.52	20.50	10.3	4,544	0.23%
2023/02/08	39	20.29	32	20.27	20.25	7	4,555	0.15%
2023/02/07	10	20.36	14	20.42	20.30	-4	4,534	-0.09%
2023/02/06	70	20.49	14	20.47	20.20	56	4,508	1.24%
2023/02/03	45	20.38	49.4	20.40	20.45	-4.4	4,443	-0.10%
2023/02/02	32.1	20.08	33	20.05	20.10	-0.9	4,350	-0.02%
2023/02/01	15.1	19.65	48	19.68	19.85	-32.9	4,275	-0.77%
2023/01/31	14	19.27	139	19.15	19.35	-125	4,223	-2.96%	大賣/鉅額交易
2023/01/30	1	18.75	22	18.77	18.70	-21	4,170	-0.50%
2023/01/17	7.1	18.51	13	18.67	18.45	-5.9	4,137	-0.14%
2023/01/16	32	18.46	2.6	18.56	18.40	29.4	4,142	0.71%
2023/01/13	72	18.54	2	18.60	18.45	70	4,135	1.69%
2023/01/12	66.1	18.73	22	18.89	18.60	44.1	4,137	1.07%
2023/01/11	7	18.83	40	18.89	18.90	-33	4,133	-0.80%
2023/01/10	31	18.63	6	18.73	18.65	25	4,124	0.61%
2023/01/09	85	18.74	138	18.70	18.70	-53	4,119	-1.29%	大賣/
2023/01/06	62	18.95	70	18.90	18.85	-8	4,097	-0.20%
2023/01/05	51	19.14	27	19.02	19.00	24	4,116	0.58%
2023/01/04	28	19.19	23	19.28	19.15	5	4,121	0.12%
2023/01/03	2.1	19.25	46	19.15	19.20	-43.9	4,122	-1.06%
2022/12/30	4	19.45	4	19.55	19.50	0	4,107	0.00%
2022/12/29	130.1	19.42	112	19.36	19.30	18.1	4,094	0.44%	大買/大賣/
2022/12/28	61	19.70	77	19.99	19.70	-16	4,087	-0.39%
2022/12/27	107	19.74	94	20.09	19.80	13	4,053	0.32%	大買/
2022/12/26	130	19.52	137	19.56	19.55	-7	3,973	-0.18%	大買/大賣/
2022/12/23	105	19.60	105	19.67	19.50	0	3,976	0.00%	大買/大賣/
2022/12/22	112	19.74	93.4	19.96	19.60	18.7	3,959	0.47%	大買/
2022/12/21	2	19.70	57	19.47	19.45	-55	3,958	-1.39%
2022/12/20	119.8	19.62	70	19.65	19.15	49.8	3,923	1.27%	大買/
2022/12/19	44	19.83	15.1	19.89	19.75	28.9	3,892	0.74%
2022/12/16	27.2	19.97	42	19.97	20.10	-14.8	3,873	-0.38%
2022/12/15	117.1	20.14	259.1	20.24	20.30	-142	3,799	-3.74%	大買/大賣/鉅額交易
2022/12/14	54	19.74	11	19.75	19.70	43	3,580	1.20%
2022/12/13	42	19.73	102	19.90	19.70	-60	3,568	-1.68%	大賣/
2022/12/12	114	19.60	2	19.55	19.55	112	3,539	3.16%	大買/鉅額交易
2022/12/09	99	19.75	155	19.88	19.90	-56	3,509	-1.60%	大賣/
2022/12/08	66	19.66	91	19.95	19.65	-25	3,437	-0.73%
2022/12/07	90	19.69	163	19.82	19.65	-73	3,400	-2.15%	大賣/
2022/12/06	161	19.73	59	19.80	19.55	102	3,344	3.05%	大買/鉅額交易
2022/12/05	69.6	20.01	132.4	20.16	19.90	-62.8	3,272	-1.92%	大賣/
2022/12/02	158.5	20.02	185	20.02	19.95	-26.6	3,171	-0.84%	大買/大賣/
2022/12/01	183	19.75	85	19.90	19.55	98	3,017	3.25%	大買/
2022/11/30	427.4	20.47	705.1	20.30	19.90	-277.7	2,906	-9.56%	大買/大賣/鉅額交易
2022/11/29	223	19.57	37.5	19.61	19.85	185.5	2,364	7.85%	大買/鉅額交易
2022/11/28	9	17.92	4.4	17.99	18.05	4.6	2,169	0.21%
2022/11/25	1.3	18.71	19	18.49	18.35	-17.7	2,150	-0.82%
2022/11/24	19	18.46	31	18.56	18.40	-12	2,107	-0.57%
2022/11/23	33.1	18.32	64	18.30	18.45	-30.9	2,030	-1.52%
2022/11/22	37	18.01	62	17.91	18.25	-25	1,937	-1.29%
2022/11/21	1	17.50	7	17.70	17.40	-6	1,863	-0.32%
2022/11/18	12.1	18.03	1	17.85	17.80	11.1	1,846	0.60%
2022/11/17	24.1	18.02	10	17.92	18.00	14.1	1,837	0.77%
2022/11/16	32	18.13	32	18.29	18.20	0	1,786	0.00%
2022/11/15	21.1	18.23	1.2	18.26	18.20	19.9	1,752	1.14%
2022/11/14	117.1	18.48	12	18.58	18.50	105.1	1,714	6.13%	大買/鉅額交易
2022/11/11	39.1	19.02	6.5	19.18	18.75	32.6	1,672	1.95%
2022/11/10	52	19.21	111	19.12	18.95	-59	1,586	-3.72%	大賣/
2022/11/09	79	18.55	37	18.56	18.65	42	1,411	2.98%
2022/11/08	136	18.50	93	18.43	18.50	43	1,331	3.23%	大買/
2022/11/07	21	17.63	19.4	18.06	18.15	1.6	1,088	0.15%
2022/11/04	30.1	15.85	43	16.21	16.50	-12.9	976	-1.32%
2022/11/03	3.1	15.05	0	0.00	15.00	3.1	898	0.34%
2022/11/02	2.4	15.15	0	0.00	15.20	2.4	899	0.27%
2022/11/01	0	14.90	2	15.08	15.10	-2	904	-0.22%
2022/10/31	1	14.75	14	14.85	14.70	-13	924	-1.41%
2022/10/28	17	14.75	7	14.91	14.70	10	934	1.07%
2022/10/27	5	14.90	14	14.98	15.00	-9	984	-0.91%
2022/10/26	9	14.80	1	14.90	14.80	8	986	0.81%
2022/10/25	7	14.81	0	0.00	14.75	7	977	0.72%
2022/10/24	3	15.17	54.1	15.17	15.00	-51.1	968	-5.27%
2022/10/21	3	14.63	29	14.65	14.60	-26	951	-2.73%
2022/10/20	5.4	14.65	6	14.60	14.65	-0.6	948	-0.07%
2022/10/19	40.2	15.06	40	15.15	15.00	0.2	937	0.02%
2022/10/18	3	14.75	27	14.84	15.00	-24	930	-2.58%
2022/10/17	8	14.57	39	14.63	14.90	-31	932	-3.32%
2022/10/14	58	14.99	54	14.91	15.00	4	941	0.42%
2022/10/13	72.4	15.05	42	14.60	14.55	30.4	936	3.25%
2022/10/12	15.4	15.43	12	15.47	15.40	3.4	912	0.37%
2022/10/11	5.1	15.75	13	15.90	15.70	-7.9	900	-0.88%
2022/10/07	0	0.00	7	16.20	16.20	-7	887	-0.79%
2022/10/06	2	16.05	0	0.00	16.15	2	897	0.22%
2022/10/05	1	16.50	1	16.50	16.25	0	916	0.00%
2022/10/04	41.2	16.15	13	16.21	16.35	28.2	920	3.06%
2022/10/03	0.2	15.94	16.1	15.91	16.00	-15.9	917	-1.73%
2022/09/30	19.2	15.69	4	15.80	15.85	15.2	917	1.65%
2022/09/29	6.1	16.03	3	16.25	16.10	3.1	907	0.34%
2022/09/28	9.5	16.24	23	15.95	15.90	-13.5	902	-1.50%
2022/09/27	19.2	16.57	3	16.65	16.65	16.2	876	1.85%
2022/09/26	3.4	16.86	50	16.82	16.75	-46.6	877	-5.31%
2022/09/23	7	17.20	3	17.50	17.20	4	883	0.45%
2022/09/22	12.1	17.38	47	17.42	17.50	-34.9	877	-3.98%
2022/09/21	1	17.55	9	17.55	17.60	-8	871	-0.92%
2022/09/20	6.6	17.60	35	17.62	17.65	-28.4	870	-3.26%
2022/09/19	1.5	17.59	0	0.00	17.55	1.5	883	0.16%
2022/09/16	8.1	17.80	1	17.85	17.80	7.1	891	0.79%
2022/09/15	28.1	17.98	10	18.08	17.95	18.1	901	2.00%
2022/09/14	2.6	17.94	3	17.90	17.95	-0.4	909	-0.05%
2022/09/13	0.1	18.25	0	0.00	18.10	0.1	924	0.01%
2022/09/12	2	18.00	13	18.20	18.25	-11	963	-1.14%
2022/09/08	6	17.88	6	18.05	17.95	0	978	0.00%
2022/09/07	7.1	17.94	3.1	18.07	17.85	4	994	0.41%
2022/09/06	7.1	18.01	12.1	18.00	17.95	-5	1,004	-0.50%
2022/09/05	16.4	18.13	0.1	18.15	18.00	16.3	1,032	1.58%
2022/09/02	3	18.15	0	0.00	18.20	3	1,061	0.28%
2022/09/01	14.1	18.11	3	18.10	18.15	11.1	1,064	1.04%
2022/08/31	0.1	18.25	6	18.35	18.35	-5.9	1,061	-0.56%
2022/08/30	7.4	18.19	0	0.00	18.20	7.4	1,071	0.69%
2022/08/29	16.4	18.19	22	18.25	18.20	-5.6	1,069	-0.53%
2022/08/26	1.2	18.78	0	0.00	18.65	1.2	1,060	0.11%
2022/08/25	7	18.69	5	18.79	18.65	2	1,060	0.19%
2022/08/24	4	18.54	12	18.61	18.60	-8	1,065	-0.75%
2022/08/23	11	18.30	0	0.00	18.30	11	1,057	1.04%
2022/08/22	15	18.35	5	18.43	18.35	10	1,061	0.94%
2022/08/19	1	18.35	4	18.50	18.50	-3	1,064	-0.28%
2022/08/18	3	18.40	5	18.50	18.40	-2	1,072	-0.19%
2022/08/17	3.3	18.61	0	0.00	18.60	3.3	1,075	0.31%
2022/08/16	2	18.70	2	18.90	18.75	0	1,082	0.00%
2022/08/15	4.3	18.77	10	18.81	18.75	-5.7	1,096	-0.52%
2022/08/12	6.1	18.75	8	18.70	18.70	-1.9	1,096	-0.17%
2022/08/11	1	18.40	1	18.35	18.45	0	1,090	0.00%
2022/08/10	0	18.40	0	0.00	18.35	0	1,107	0.00%
2022/08/09	2	18.20	0	0.00	18.40	2	1,114	0.18%
2022/08/08	27	18.35	0	0.00	18.35	27	1,132	2.39%
2022/08/05	18	18.47	5.1	18.45	18.35	12.9	1,163	1.11%
2022/08/04	1.1	17.63	0.4	17.80	17.80	0.7	1,214	0.06%
2022/08/03	7	18.29	2	18.48	18.20	5	1,236	0.40%
2022/08/01	10	18.15	11	18.06	18.15	-1	1,245	-0.08%
2022/07/29	3	17.95	3	17.95	17.95	0	1,267	0.00%
2022/07/28	2.1	18.00	0	0.00	17.90	2.1	1,291	0.16%
2022/07/27	0.2	18.10	0	0.00	18.05	0.2	1,300	0.02%
2022/07/26	2.3	18.10	7	18.05	17.90	-4.7	1,319	-0.36%
2022/07/25	8.2	18.19	0	0.00	18.20	8.2	1,329	0.61%
2022/07/22	18.1	18.35	4	18.23	18.25	14	1,371	1.02%
2022/07/21	5.2	18.54	4	18.50	18.60	1.2	1,434	0.08%
2022/07/20	6	18.43	5.1	18.35	18.20	0.9	1,490	0.06%
2022/07/19	5	18.15	1	18.00	18.25	4	1,506	0.27%
2022/07/18	6.1	17.97	0	0.00	17.80	6.1	1,506	0.41%
2022/07/15	4	18.05	13	17.87	17.90	-9	1,509	-0.60%
2022/07/14	0.1	18.10	10	18.15	18.10	-10	1,539	-0.65%
2022/07/13	9	17.81	47.3	17.78	17.95	-38.3	1,553	-2.46%
2022/07/12	8.2	17.14	0	0.00	16.95	8.2	1,549	0.53%
2022/07/11	0.1	17.71	0	0.00	17.65	0.1	1,568	0.01%
2022/07/08	5	17.50	0	0.00	17.70	5	1,605	0.31%
2022/07/07	0.2	17.65	1	17.50	17.50	-0.8	1,608	-0.05%
2022/07/06	1	17.70	3	17.68	17.45	-2	1,616	-0.12%
2022/07/05	3	17.55	7	17.58	17.80	-4	1,635	-0.24%
2022/07/04	4	17.33	3	17.25	17.20	1	1,641	0.06%
2022/07/01	12.3	17.75	49	17.48	17.25	-36.8	1,661	-2.21%
2022/06/30	5	17.84	7	17.90	17.90	-2	1,651	-0.12%
2022/06/29	1	18.20	0	0.00	18.15	1	1,648	0.06%
2022/06/28	2	18.38	0	0.00	18.35	2	1,663	0.12%
2022/06/27	1	18.50	8	18.42	18.50	-7	1,677	-0.42%
2022/06/24	3	17.93	3	18.08	18.00	0	1,671	0.00%
2022/06/23	16	17.58	7	17.84	17.70	9	1,672	0.54%
2022/06/22	7	17.79	2	17.75	17.65	5	1,676	0.30%
2022/06/21	5	17.77	20	17.97	18.10	-15	1,674	-0.90%
2022/06/20	16.4	17.81	64	17.90	17.60	-47.6	1,678	-2.84%
2022/06/17	11.7	18.17	7	18.12	18.25	4.7	1,680	0.28%
2022/06/16	21.2	18.42	14	18.57	18.25	7.2	1,674	0.43%
2022/06/15	15	18.61	23	18.69	18.75	-8	1,680	-0.48%
2022/06/14	17.2	18.48	0	0.00	18.45	17.2	1,683	1.02%
2022/06/13	10	18.88	0	0.00	18.85	10	1,679	0.60%
2022/06/10	5.3	19.33	1	19.40	19.35	4.3	1,689	0.25%
2022/06/09	0	0.00	4	19.36	19.40	-4	1,707	-0.23%
2022/06/08	8.2	19.46	4	19.48	19.45	4.2	1,724	0.24%
2022/06/07	2	19.62	1	19.65	19.50	1	1,780	0.06%
2022/06/06	3	19.60	0	0.00	19.60	3	1,885	0.16%
2022/06/02	0.1	19.75	2	19.65	19.70	-1.9	1,925	-0.10%
2022/06/01	1	19.55	0	0.00	19.70	1	1,954	0.05%
2022/05/31	0.1	19.80	0.2	19.75	19.65	-0.1	1,962	0.00%
2022/05/30	0.3	19.68	2	19.70	19.70	-1.8	1,993	-0.09%
2022/05/27	9	19.42	5	19.48	19.50	4	2,006	0.20%
2022/05/26	2.5	19.45	5	19.37	19.40	-2.5	2,040	-0.12%
2022/05/25	0	19.35	0	0.00	19.35	0	2,045	0.00%
2022/05/24	0.1	19.50	0	0.00	19.10	0.1	2,067	0.00%
2022/05/23	4.2	19.16	12	19.44	19.30	-7.8	2,072	-0.38%
2022/05/20	3.2	19.06	2	19.00	19.00	1.2	2,073	0.06%
2022/05/19	5.1	18.95	5	19.00	19.00	0.1	2,093	0.00%
2022/05/18	11	18.95	17	19.09	19.20	-6	2,185	-0.27%
2022/05/17	24.1	18.85	3	18.85	18.85	21.1	2,186	0.97%
2022/05/16	0.1	19.00	0	0.00	18.85	0.1	2,193	0.00%
2022/05/13	8.1	18.88	43	18.93	18.95	-34.9	2,187	-1.60%
2022/05/12	64.3	19.11	32	19.04	18.85	32.3	2,163	1.49%
2022/05/11	22	19.79	26	19.68	19.70	-4	2,092	-0.19%
2022/05/10	11.2	19.73	48	20.01	20.20	-36.8	2,059	-1.79%
2022/05/09	29.6	20.00	7	20.03	20.05	22.6	2,042	1.11%
2022/05/06	30.1	20.37	6	20.32	20.30	24.1	2,029	1.19%
2022/05/05	44	20.74	3	21.00	20.70	41	2,023	2.03%
2022/05/04	7.1	20.69	0	0.00	20.70	7.1	2,018	0.35%
2022/05/03	20	20.73	4	20.75	20.75	16	2,035	0.79%
2022/04/29	5.1	21.26	1	21.05	21.00	4.1	2,039	0.20%
2022/04/28	21.3	21.26	57	21.13	20.95	-35.7	2,057	-1.74%
2022/04/27	62.1	21.67	28	21.68	21.35	34.1	2,025	1.68%
2022/04/26	46	21.80	52	21.83	21.65	-6	1,967	-0.30%
2022/04/25	3	21.23	1.9	21.32	21.10	1.1	1,912	0.06%
2022/04/22	2	21.65	22	21.52	21.60	-20	1,902	-1.05%
2022/04/21	0	0.00	4	21.75	21.65	-4	1,927	-0.21%
2022/04/20	13.2	21.85	35	21.81	21.60	-21.8	1,954	-1.12%
2022/04/19	0	21.50	21	21.61	21.55	-21	1,936	-1.08%
2022/04/18	16.1	21.35	20	21.53	21.25	-3.9	1,930	-0.20%
2022/04/15	14.1	21.27	33	21.39	21.45	-19	1,924	-0.99%
2022/04/14	16	21.26	19	21.13	21.30	-3	1,918	-0.16%
2022/04/13	0	0.00	2	20.75	20.80	-2	1,905	-0.10%
2022/04/12	0.1	20.45	0.3	20.50	20.50	-0.2	1,935	-0.01%
2022/04/11	21.7	20.53	16	20.64	20.45	5.7	1,957	0.29%
2022/04/08	10.2	20.73	1	20.75	20.75	9.2	1,982	0.46%
2022/04/07	12	20.88	10	20.84	20.80	2	1,980	0.10%
2022/04/06	4.1	21.06	11.1	21.32	21.30	-7	1,999	-0.35%
2022/04/01	2	21.10	10.1	21.10	21.10	-8	1,999	-0.40%
2022/03/31	9	21.20	26	21.28	21.15	-17	2,011	-0.85%
2022/03/30	20	21.09	19	21.18	21.15	1	2,001	0.05%
2022/03/29	15	21.07	1	21.25	21.20	14	2,000	0.70%
2022/03/28	12.1	21.05	7	21.20	21.20	5	1,996	0.25%
2022/03/25	28.1	21.34	5	21.31	21.30	23.1	1,995	1.16%
2022/03/24	8.1	21.51	4	21.59	21.55	4.1	1,988	0.21%
2022/03/23	18.2	21.87	5	21.89	21.75	13.2	1,997	0.66%
2022/03/22	8	21.91	23.5	22.06	22.05	-15.5	1,990	-0.78%
2022/03/21	3	21.75	1.5	21.70	21.75	1.5	1,961	0.08%
2022/03/18	3.6	21.48	10	21.51	21.70	-6.4	1,993	-0.32%
2022/03/17	2.2	21.28	6.3	21.41	21.30	-4.2	1,994	-0.21%
2022/03/16	24	21.05	31	21.07	21.00	-7	1,998	-0.35%
2022/03/15	28.2	21.16	54.4	21.12	21.10	-26.2	2,013	-1.30%
2022/03/14	22	21.82	0.8	21.90	21.60	21.2	2,006	1.06%
2022/03/11	19.1	21.85	54.6	21.96	21.95	-35.6	2,010	-1.77%
2022/03/10	68.2	22.19	50	22.15	22.00	18.2	2,011	0.90%
2022/03/09	50	22.04	18.2	22.03	22.10	31.8	1,963	1.62%
2022/03/08	19.1	21.29	7.7	21.30	21.20	11.4	1,887	0.60%
2022/03/07	6.2	21.10	13	21.31	21.20	-6.8	1,864	-0.37%
2022/03/04	11	21.75	8	21.77	21.65	3	1,872	0.16%
2022/03/03	2	21.90	24	21.90	21.90	-22	1,876	-1.17%
2022/03/02	7.3	21.68	21	21.62	21.70	-13.7	1,865	-0.73%
2022/03/01	0	0.00	37.9	21.32	21.60	-37.9	1,868	-2.03%
2022/02/25	25.2	20.97	19.5	21.17	20.95	5.7	1,868	0.30%
2022/02/24	30.4	21.02	12	21.08	20.85	18.4	1,873	0.98%
2022/02/23	4	21.35	7	21.44	21.50	-3	1,865	-0.16%
2022/02/22	26.5	21.19	14	21.23	21.20	12.5	1,881	0.67%
2022/02/21	29.2	21.86	2.4	21.69	21.70	26.8	1,882	1.42%
2022/02/18	77.1	21.62	218	21.66	21.75	-141	1,886	-7.47%	大賣/鉅額交易
2022/02/17	6	21.28	27	21.34	21.15	-21	1,816	-1.16%
2022/02/16	5	21.20	24	21.22	21.25	-19	1,830	-1.04%
2022/02/15	1.1	20.91	8	20.85	20.85	-6.9	1,835	-0.37%
2022/02/14	12.1	20.84	13	20.87	20.85	-1	1,861	-0.05%
2022/02/11	23	20.89	12	20.93	20.85	11	1,866	0.59%
2022/02/10	16.1	21.05	21	21.14	21.15	-4.9	1,898	-0.26%
2022/02/09	16.1	21.16	11	21.31	21.25	5.1	1,930	0.27%
2022/02/08	10.4	21.03	13	21.15	21.20	-2.7	1,951	-0.14%
2022/02/07	3	20.82	21	20.45	20.90	-18	1,982	-0.91%
2022/01/26	12.4	20.01	20	20.15	20.00	-7.6	2,106	-0.36%
2022/01/25	2.4	20.07	17	20.04	20.00	-14.6	2,116	-0.69%
2022/01/24	30	20.13	26	20.06	20.15	4	2,129	0.19%
2022/01/21	8.2	20.49	12	20.41	20.40	-3.8	2,141	-0.18%
2022/01/20	4	20.74	0	0.00	20.80	4	2,133	0.19%
2022/01/19	2.1	20.91	20	20.88	20.80	-17.9	2,137	-0.84%
2022/01/18	12.3	21.11	11.6	21.14	20.90	0.8	2,143	0.04%
2022/01/17	3.1	20.95	4	20.94	21.00	-0.9	2,153	-0.04%
2022/01/14	54.2	20.93	27	20.86	20.90	27.2	2,168	1.26%
2022/01/13	106.2	21.31	9.1	21.37	21.15	97.2	2,159	4.50%	大買/
2022/01/12	43	21.46	9	21.41	21.40	34	2,138	1.59%
2022/01/11	20.2	21.63	16	21.63	21.55	4.2	2,150	0.19%
2022/01/10	8	21.75	3	21.80	21.80	5	2,160	0.23%
2022/01/07	10.2	21.92	19	21.85	21.80	-8.8	2,172	-0.41%
2022/01/06	0.1	22.20	18	22.18	22.05	-17.9	2,167	-0.82%
2022/01/05	5.8	22.07	12	22.17	21.90	-6.2	2,176	-0.29%
2022/01/04	7.1	22.04	140	22.20	22.20	-132.9	2,212	-6.01%	大賣/鉅額交易
2022/01/03	6	22.25	22	22.12	22.15	-16	2,192	-0.73%
2021/12/30	8.2	21.98	4	21.96	21.95	4.2	2,198	0.19%
2021/12/29	5	21.78	40.2	21.89	21.85	-35.2	2,209	-1.59%
2021/12/28	4	21.56	35	21.56	21.55	-31	2,205	-1.41%
2021/12/27	5.1	21.36	5	21.44	21.40	0.1	2,301	0.00%
2021/12/24	1.1	21.45	1	21.45	21.45	0.1	2,348	0.00%
2021/12/23	16	21.44	7	21.47	21.45	9	2,381	0.38%
2021/12/22	1.1	21.46	10	21.45	21.45	-9	2,400	-0.37%
2021/12/21	31.2	21.47	0	0.00	21.45	31.2	2,419	1.29%
2021/12/20	8	21.64	22.3	21.73	21.60	-14.3	2,425	-0.59%
2021/12/17	21.1	21.53	26.6	21.74	21.50	-5.5	2,441	-0.23%
2021/12/16	8.1	21.60	20.2	21.53	21.50	-12.1	2,442	-0.50%
2021/12/15	13.1	21.45	68	21.50	21.40	-54.9	2,473	-2.22%
2021/12/14	75.9	21.46	4	21.74	21.40	71.9	2,489	2.89%
2021/12/13	52	21.92	2	22.00	21.90	50	2,460	2.03%
2021/12/10	18.1	21.96	2	21.98	22.05	16.1	2,470	0.65%
2021/12/09	7	22.06	3.1	22.10	22.05	4	2,475	0.16%
2021/12/08	19	22.34	20.1	22.55	22.20	-1.1	2,460	-0.04%
2021/12/07	15	22.32	3.1	22.15	22.20	11.9	2,465	0.48%
2021/12/06	4.5	22.12	7.1	22.20	22.10	-2.5	2,475	-0.10%
2021/12/03	30.1	21.95	13.5	21.97	21.95	16.6	2,497	0.66%
2021/12/02	7.1	22.00	8	22.01	21.85	-0.9	2,540	-0.04%
2021/12/01	12	22.04	3	22.15	22.10	9	2,570	0.35%
2021/11/30	5.2	22.00	18	22.20	22.30	-12.8	2,629	-0.49%
2021/11/29	7	21.64	5	21.66	21.70	2	2,647	0.07%
2021/11/26	14.3	22.04	11	22.00	22.00	3.3	2,702	0.12%
2021/11/25	4	22.41	2.5	22.54	22.30	1.5	2,812	0.05%
2021/11/24	0	0.00	14	22.45	22.50	-14	2,838	-0.49%
2021/11/23	19.1	22.10	6	22.00	22.00	13.1	2,835	0.46%
2021/11/22	3	22.05	9	22.19	22.35	-6	2,885	-0.21%
2021/11/19	24	22.20	15	22.43	22.15	9	2,920	0.31%
2021/11/18	8	22.21	3.1	22.29	22.25	4.9	3,017	0.16%
2021/11/17	34.1	22.24	4	22.28	22.25	30.1	3,271	0.92%
2021/11/16	38.3	22.74	20	22.50	22.50	18.3	3,313	0.55%
2021/11/15	22.2	22.57	17	22.69	22.60	5.2	3,606	0.14%
2021/11/12	7	22.40	4	22.50	22.40	3	3,764	0.08%
2021/11/11	19.2	22.19	8	22.28	22.10	11.2	3,788	0.30%
2021/11/10	15.6	22.51	5	22.43	22.50	10.6	3,851	0.28%
2021/11/09	7.1	22.66	7.2	22.82	22.70	-0.1	4,035	0.00%
2021/11/08	10.1	22.55	8	22.56	22.75	2.1	4,030	0.05%
2021/11/05	7.2	22.22	9.6	22.21	22.15	-2.4	4,069	-0.06%
2021/11/04	32.2	22.74	24	22.55	22.40	8.2	4,078	0.20%
2021/11/03	26.4	22.97	72.9	22.97	22.90	-46.6	4,075	-1.14%
2021/11/02	2.2	22.40	12	22.40	22.15	-9.8	4,000	-0.24%
2021/11/01	1.7	22.18	4	22.20	22.15	-2.3	4,030	-0.06%
2021/10/29	18	21.69	14	21.86	21.80	4	4,035	0.10%
2021/10/28	0	21.45	12	21.60	21.55	-12	4,050	-0.30%
2021/10/27	2.2	21.41	3	21.40	21.35	-0.8	4,093	-0.02%
2021/10/26	4.4	21.50	3	21.60	21.45	1.4	4,169	0.03%
2021/10/25	4	21.14	14	21.49	21.55	-10	4,256	-0.23%
2021/10/22	6.3	21.33	0	0.00	21.25	6.3	4,341	0.14%
2021/10/21	7	21.66	9	21.78	21.55	-2	4,411	-0.04%
2021/10/20	0.3	21.77	6	21.53	21.60	-5.8	4,478	-0.13%
2021/10/19	4.4	21.32	14	21.55	21.55	-9.7	4,623	-0.21%
2021/10/18	0	21.15	20	21.08	21.15	-20	4,723	-0.42%
2021/10/15	5	20.95	1.6	21.00	20.90	3.4	4,860	0.07%
2021/10/14	5.1	20.80	5.5	20.92	20.80	-0.5	4,970	-0.01%
2021/10/13	7.2	20.75	24	20.67	20.50	-16.8	5,090	-0.33%
2021/10/12	40.4	21.01	359	20.83	20.70	-318.6	5,273	-6.04%	大賣/鉅額交易
2021/10/08	3	21.78	24	21.73	21.65	-21	5,619	-0.37%
2021/10/07	12	21.75	17.1	21.75	21.85	-5.1	5,852	-0.09%
2021/10/06	8.1	21.39	0	21.30	21.20	8.1	6,070	0.13%
2021/10/05	12.1	21.37	9.2	21.32	21.60	2.9	6,279	0.05%
2021/10/04	106.1	21.82	48	21.69	21.60	58.1	6,420	0.91%	大買/
2021/10/01	41.3	22.55	21	22.49	22.45	20.3	6,574	0.31%
2021/09/30	40	22.80	9	23.01	23.10	31	7,031	0.44%
2021/09/29	28	22.68	11	22.66	22.70	17	8,346	0.20%
2021/09/28	7	22.84	0	0.00	22.90	7	8,859	0.08%
2021/09/27	0.1	23.30	21	23.13	23.15	-20.9	9,283	-0.23%
2021/09/24	12	23.17	7	23.09	23.05	5	9,911	0.05%
2021/09/23	4	22.90	12	22.92	22.90	-8	10,734	-0.07%
2021/09/22	50.6	22.71	0	0.00	22.75	50.6	11,576	0.44%
2021/09/17	20	23.18	5	23.21	23.30	15	12,887	0.12%
2021/09/16	23	23.03	12.6	22.99	23.05	10.4	13,779	0.08%
2021/09/15	68.1	22.98	76	22.93	22.95	-7.9	15,892	-0.05%
2021/09/14	43.1	23.23	4	23.47	23.05	39	17,417	0.22%
2021/09/13	14	23.34	1.4	23.44	23.30	12.6	21,568	0.06%
2021/09/10	3	23.47	19.2	23.42	23.50	-16.2	24,448	-0.07%
2021/09/09	18	23.08	12	23.10	23.10	6	26,598	0.02%
2021/09/08	8	23.27	18.7	23.17	23.20	-10.7	27,334	-0.04%
2021/09/07	46	23.86	17.1	23.78	23.50	28.9	29,832	0.10%
2021/09/06	45	23.57	25	23.65	23.40	20	31,157	0.06%
2021/09/03	52	24.01	8	24.29	23.85	44	31,286	0.14%
2021/09/02	20	24.37	16	24.29	24.10	4	31,329	0.01%
2021/09/01	181	24.33	27	24.33	24.10	154	31,427	0.49%	大買/鉅額交易
2021/08/31	77	24.55	60.1	24.57	24.65	16.9	31,969	0.05%
2021/08/30	6.2	24.18	63.1	24.16	24.20	-56.9	32,038	-0.18%
2021/08/27	26.2	23.98	41	24.01	23.95	-14.8	32,360	-0.05%
2021/08/26	97	24.15	82.1	24.21	24.00	14.9	32,704	0.05%
2021/08/25	6	24.03	36	24.19	24.20	-30	33,286	-0.09%
2021/08/24	118	24.11	99	24.22	23.85	19	33,357	0.06%	大買/
2021/08/23	142	24.35	121	24.23	24.00	21	33,394	0.06%	大買/大賣/
2021/08/20	37.1	23.32	18	23.45	23.10	19.1	33,387	0.06%
2021/08/19	151	24.37	179	24.31	23.50	-28	33,397	-0.08%	大買/大賣/
2021/08/18	125.2	23.47	248.5	23.12	24.10	-123.3	33,180	-0.37%	大買/大賣/鉅額交易
2021/08/17	11.2	23.00	44	22.90	22.80	-32.9	33,237	-0.10%
2021/08/16	51.2	23.79	36	23.37	23.20	15.2	33,777	0.04%
2021/08/13	284.1	24.03	345.1	24.06	23.95	-61.1	34,091	-0.18%	大買/大賣/
2021/08/12	22	23.39	12	23.50	23.45	10	33,970	0.03%
2021/08/11	31.4	23.40	179.5	23.33	23.35	-148.2	34,116	-0.43%	大賣/鉅額交易
2021/08/10	47	23.81	9	23.75	23.75	38	34,202	0.11%
2021/08/09	6	23.93	20.1	24.01	23.90	-14.1	34,362	-0.04%
2021/08/06	80.2	24.13	42	24.30	23.95	38.2	34,464	0.11%
2021/08/05	35.2	23.97	22	23.96	23.95	13.2	34,663	0.04%
2021/08/04	25	24.05	40	24.20	24.25	-15	35,038	-0.04%
2021/08/03	104	24.13	82.2	24.36	24.00	21.8	35,280	0.06%	大買/
2021/08/02	59	23.97	55	24.09	24.20	4	35,478	0.01%
2021/07/30	122.1	24.15	295	24.18	24.05	-173	35,601	-0.49%	大買/大賣/鉅額交易
2021/07/29	351.2	24.56	69.6	24.42	24.70	281.6	35,684	0.79%	大買/鉅額交易
2021/07/28	57.4	23.85	32	24.07	23.85	25.4	35,757	0.07%
2021/07/27	117	24.64	102	24.74	24.40	15	36,236	0.04%	大買/大賣/
2021/07/26	44	25.00	43.2	25.04	24.90	0.8	36,648	0.00%
2021/07/23	10	25.06	50.3	25.12	25.20	-40.3	36,871	-0.11%
2021/07/22	42	24.46	97	24.57	24.35	-55	37,094	-0.15%
2021/07/21	126.6	24.44	65.6	24.76	24.10	61	37,461	0.16%	大買/
2021/07/20	103.1	24.89	173.4	24.97	24.80	-70.3	38,136	-0.18%	大買/大賣/
2021/07/19	40.2	25.38	139	25.40	25.60	-98.8	38,573	-0.26%	大賣/
2021/07/16	222	25.40	453.8	25.23	25.15	-231.8	40,374	-0.57%	大買/大賣/鉅額交易
2021/07/15	581.3	25.53	244.2	25.85	25.75	337.1	41,689	0.81%	大買/大賣/鉅額交易
2021/07/14	178.2	24.98	68.1	24.95	24.90	110.1	42,415	0.26%	大買/鉅額交易
2021/07/13	106.1	25.54	191.2	25.54	25.20	-85.1	43,019	-0.20%	大買/大賣/
2021/07/12	152.2	26.14	172.4	26.10	25.80	-20.2	42,947	-0.05%	大買/大賣/
2021/07/09	116.5	26.62	57	26.67	26.40	59.5	42,805	0.14%	大買/
2021/07/08	150.3	27.07	126.2	27.18	27.05	24.1	42,891	0.06%	大買/大賣/
2021/07/07	440.5	27.50	344	27.46	27.50	96.5	42,832	0.23%	大買/大賣/
2021/07/06	1,158.5	27.93	1,170.9	28.05	28.25	-12.4	42,444	-0.03%	大買/大賣/
2021/07/05	268.2	26.20	389.5	26.37	26.95	-121.3	41,278	-0.29%	大買/大賣/鉅額交易
2021/07/02	349	26.75	179	26.77	26.60	170	40,903	0.42%	大買/大賣/鉅額交易
2021/07/01	518.3	27.79	702	27.80	27.10	-183.7	40,656	-0.45%	大買/大賣/鉅額交易
2021/06/30	704	27.94	1,008	27.87	27.85	-304	40,332	-0.75%	大買/大賣/鉅額交易
2021/06/29	773	28.45	674	28.57	28.10	99	39,878	0.25%	大買/大賣/
2021/06/28	965.4	29.09	866.5	28.95	28.90	98.9	39,901	0.25%	大買/大賣/
2021/06/25	805.4	28.60	672	28.50	27.90	133.4	38,693	0.34%	大買/大賣/鉅額交易
2021/06/24	1,954.2	28.54	1,952.4	28.44	28.45	1.8	37,832	0.00%	大買/大賣/
2021/06/23	1,088	28.83	1,464.1	28.98	28.15	-376.1	35,736	-1.05%	大買/大賣/鉅額交易
2021/06/22	2,751.8	32.72	2,909.6	32.44	31.25	-157.8	34,203	-0.46%	大買/大賣/鉅額交易
2021/06/21	1,501.9	30.33	1,736.9	30.45	31.10	-235	30,045	-0.78%	大買/大賣/鉅額交易
2021/06/18	1,886.6	28.75	1,559.8	28.82	28.30	326.9	27,198	1.20%	大買/大賣/鉅額交易
2021/06/17	557.7	26.93	282.9	27.11	27.10	274.8	25,096	1.10%	大買/大賣/鉅額交易
2021/06/16	1,260.4	27.40	1,558.3	27.35	26.65	-297.9	24,395	-1.22%	大買/大賣/鉅額交易
2021/06/15	700.3	25.08	778.4	25.26	26.15	-78.1	21,945	-0.36%	大買/大賣/
2021/06/11	52	23.91	191.2	23.74	23.80	-139.2	20,715	-0.67%	大賣/鉅額交易
2021/06/10	178.2	23.52	69.2	23.60	23.45	109	20,690	0.53%	大買/鉅額交易
2021/06/09	58	23.68	267.4	23.47	23.45	-209.4	20,648	-1.01%	大賣/鉅額交易
2021/06/08	374.5	24.80	405.6	24.68	24.10	-31.1	20,565	-0.15%	大買/大賣/
2021/06/07	132.4	23.60	109.5	23.52	23.90	22.9	20,083	0.11%	大買/大賣/
2021/06/04	219	23.88	258	24.06	24.10	-39	19,964	-0.20%	大買/大賣/
2021/06/03	472.6	23.85	410	23.70	24.00	62.7	19,624	0.32%	大買/大賣/
2021/06/02	1,096	23.19	542.1	23.55	23.40	553.9	19,299	2.87%	大買/大賣/鉅額交易
2021/06/01	82	22.31	133	22.33	22.75	-51	18,664	-0.27%	大賣/
2021/05/31	132.1	22.32	34	22.40	22.05	98.1	18,570	0.53%	大買/
2021/05/28	288.5	22.67	380	22.72	22.65	-91.5	18,435	-0.50%	大買/大賣/
2021/05/27	51.1	22.06	31	22.21	21.90	20.1	18,259	0.11%
2021/05/26	98.1	22.05	121.4	22.21	21.95	-23.3	18,494	-0.13%	大賣/
2021/05/25	219.1	22.28	176	22.05	22.00	43.1	18,527	0.23%	大買/大賣/
2021/05/24	515.5	22.89	360.6	22.95	22.40	154.9	18,330	0.85%	大買/大賣/鉅額交易
2021/05/21	298.1	21.02	262	21.01	21.90	36.1	17,771	0.20%	大買/大賣/
2021/05/20	61.7	20.22	45	20.09	19.95	16.7	17,418	0.10%
2021/05/19	192.3	20.43	147.2	20.35	20.45	45.1	17,365	0.26%	大買/大賣/
2021/05/18	44	19.10	104	19.57	20.05	-60	17,255	-0.35%	大賣/
2021/05/17	95	18.60	112.2	18.65	18.25	-17.1	17,120	-0.10%	大賣/
2021/05/14	145.5	20.05	93	20.23	20.10	52.5	16,930	0.31%	大買/
2021/05/13	194.1	19.71	534	19.32	19.80	-339.9	16,782	-2.03%	大買/大賣/鉅額交易
2021/05/12	437.7	21.09	702.3	21.43	20.75	-264.5	16,521	-1.60%	大買/大賣/鉅額交易
2021/05/11	104.6	23.20	857	23.47	23.00	-752.4	16,099	-4.67%	大買/大賣/鉅額交易
2021/05/10	364.7	25.03	138	25.08	24.65	226.7	15,833	1.43%	大買/大賣/鉅額交易
2021/05/07	253.3	24.11	313.7	24.21	24.75	-60.4	15,601	-0.39%	大買/大賣/
2021/05/06	288	24.05	228	24.08	23.75	60	15,417	0.39%	大買/大賣/
2021/05/05	147.4	24.18	123.5	24.10	23.90	23.8	15,253	0.16%	大買/大賣/
2021/05/04	737.1	24.31	1,228.7	24.17	23.75	-491.6	15,096	-3.26%	大買/大賣/鉅額交易
2021/05/03	946.3	26.17	320.1	26.13	25.50	626.2	14,515	4.31%	大買/大賣/鉅額交易
2021/04/29	422.6	25.12	529.2	25.37	25.30	-106.7	14,021	-0.76%	大買/大賣/鉅額交易
2021/04/28	422	26.02	415.8	26.06	25.65	6.2	13,724	0.05%	大買/大賣/
2021/04/27	624.4	26.72	763	26.70	26.50	-138.7	13,380	-1.04%	大買/大賣/鉅額交易
2021/04/26	1,073.3	27.24	909.6	27.41	27.30	163.7	12,907	1.27%	大買/大賣/鉅額交易
2021/04/23	890.1	26.17	1,365.4	26.03	25.80	-475.3	12,086	-3.93%	大買/大賣/鉅額交易
2021/04/22	2,254.5	29.33	1,916.3	28.81	27.00	338.2	11,549	2.93%	大買/大賣/鉅額交易
2021/04/21	1,610.6	26.59	983.9	26.81	27.60	626.6	9,621	6.51%	大買/大賣/鉅額交易
2021/04/20	1,429.5	25.65	700.2	25.54	25.10	729.3	8,117	8.98%	大買/大賣/鉅額交易
2021/04/19	314.2	23.74	400	24.09	24.60	-85.7	7,019	-1.22%	大買/大賣/
2021/04/16	73.2	22.35	109.5	22.31	22.40	-36.3	6,198	-0.59%	大賣/
2021/04/15	62.5	22.21	100.6	22.18	22.15	-38.1	6,025	-0.63%
2021/04/14	387.4	22.35	123.8	22.06	22.35	263.6	5,967	4.42%	大買/大賣/鉅額交易
2021/04/13	247.6	22.10	180	22.28	21.90	67.6	5,771	1.17%	大買/大賣/
2021/04/12	82	22.36	26.5	22.30	22.30	55.5	5,613	0.99%
2021/04/09	79.2	22.45	435.9	22.51	22.60	-356.7	5,550	-6.43%	大賣/鉅額交易
2021/04/08	32.3	22.30	110.3	22.35	22.50	-78.1	5,392	-1.45%	大賣/
2021/04/07	216	22.04	122.1	22.11	22.15	93.9	5,263	1.78%	大買/大賣/
2021/04/06	510.3	22.59	214.1	22.49	22.40	296.2	5,191	5.71%	大買/大賣/鉅額交易
2021/04/01	564.9	21.92	252.3	21.91	22.15	312.6	5,110	6.12%	大買/大賣/鉅額交易
2021/03/31	310.1	21.53	473.1	21.50	21.45	-163	4,798	-3.40%	大買/大賣/鉅額交易
2021/03/30	96.6	22.65	128	22.76	22.25	-31.4	3,993	-0.79%	大賣/
2021/03/29	34.1	22.29	31	22.35	22.40	3.1	4,034	0.08%
2021/03/26	53	22.31	28	22.38	22.35	25	4,748	0.53%
2021/03/25	12.1	22.48	11	22.49	22.40	1.1	5,212	0.02%
2021/03/24	33.4	22.54	14.2	22.57	22.55	19.2	5,463	0.35%
2021/03/23	12.2	22.62	63	22.63	22.75	-50.8	5,487	-0.93%
2021/03/22	63.1	22.71	57.7	22.84	22.95	5.4	5,462	0.10%
2021/03/19	23.1	22.35	94	22.32	22.30	-70.9	5,380	-1.32%
2021/03/18	31	22.66	14.6	22.89	22.60	16.4	5,313	0.31%
2021/03/17	219.2	23.11	53.8	23.19	22.90	165.5	5,234	3.16%	大買/鉅額交易
2021/03/16	51.6	22.72	64.3	22.78	23.10	-12.6	5,088	-0.25%
2021/03/15	17	21.78	62.4	21.74	21.90	-45.4	4,942	-0.92%
2021/03/12	60.3	22.17	17	22.18	22.00	43.3	4,899	0.88%
2021/03/11	59.4	21.88	25.3	21.93	21.90	34.1	4,838	0.70%
2021/03/10	78.4	22.59	66	22.45	22.45	12.4	4,710	0.26%
2021/03/09	21	22.95	3	23.15	23.00	18	4,636	0.39%
2021/03/08	23	23.06	5	22.95	22.95	18	4,632	0.39%
2021/03/05	8.1	23.40	0	23.65	23.40	8.1	4,586	0.18%
2021/03/04	11	23.54	35	23.63	23.70	-24	4,584	-0.52%
2021/03/03	23.1	23.46	18	23.44	23.70	5.1	4,570	0.11%
2021/03/02	79.3	23.69	27	23.55	23.40	52.3	4,574	1.14%
2021/02/26	232.1	23.77	241	23.62	23.95	-8.9	4,553	-0.19%	大買/大賣/
2021/02/25	99	25.63	135.1	25.91	26.50	-36.1	4,253	-0.85%	大賣/
2021/02/24	64	25.29	13	25.43	25.30	51	4,134	1.23%
2021/02/23	5	25.18	1.6	25.27	25.25	3.4	4,084	0.08%
2021/02/22	23	25.12	20	25.11	25.10	3	4,051	0.07%
2021/02/19	5	24.85	1.3	25.02	24.90	3.8	3,993	0.09%
2021/02/18	20.2	25.31	66	25.07	25.30	-45.9	3,966	-1.16%
2021/02/17	35	24.67	17	24.28	24.40	18	3,906	0.46%
2021/02/05	13	23.89	38.1	23.85	23.95	-25.1	3,887	-0.64%
2021/02/03	5	24.10	8	24.26	24.05	-3	3,915	-0.08%
2021/02/02	13.2	24.06	2	24.00	24.00	11.2	3,912	0.29%
2021/02/01	4	23.55	5	23.85	23.90	-1	3,905	-0.02%
2021/01/29	1	24.40	0.4	24.10	24.05	0.6	3,888	0.01%
2021/01/28	5	24.50	0	0.00	24.75	5	3,870	0.13%
2021/01/27	11	25.33	21	25.03	25.00	-10	3,866	-0.26%
2021/01/26	21	24.98	1	25.00	25.10	20	3,864	0.52%
2021/01/25	8	24.69	0	0.00	24.75	8	3,857	0.21%
2021/01/22	15	24.57	30	24.57	24.65	-15	3,864	-0.39%
2021/01/21	35	24.14	20	24.01	24.00	15	3,859	0.39%
2021/01/20	87	24.30	55	24.06	24.05	32	3,859	0.83%
2021/01/19	9	24.87	2	25.10	24.70	7	3,826	0.18%
2021/01/18	3	25.12	19	25.09	25.00	-16	3,834	-0.42%
2021/01/15	7	25.59	13	25.65	25.40	-6	3,820	-0.16%
2021/01/14	30	26.70	2	26.60	26.15	28	3,784	0.74%
2021/01/13	17	26.04	23	26.08	26.10	-6	3,773	-0.16%
2021/01/12	65	26.30	58	25.93	25.90	7	3,744	0.19%
2021/01/11	6	26.88	5	26.60	26.75	1	3,702	0.03%
2021/01/08	10	26.61	5	26.53	26.45	5	3,680	0.14%
2021/01/07	23.1	26.90	12.3	26.93	26.90	10.8	3,658	0.30%
2021/01/06	30.1	26.95	22.1	26.86	26.50	8	3,633	0.22%
2021/01/05	17	27.63	18	27.70	27.60	-1	3,567	-0.03%
2021/01/04	25.2	28.06	39	27.94	28.25	-13.8	3,547	-0.39%
2020/12/31	14	28.60	50.9	28.67	28.45	-36.9	3,478	-1.06%
2020/12/30	2	28.58	8	28.74	28.70	-6	3,451	-0.17%
2020/12/29	60	29.29	93	29.43	28.80	-33	3,435	-0.96%
2020/12/28	135.1	29.76	162	29.73	29.35	-26.9	3,310	-0.81%	大買/大賣/
2020/12/25	58.1	28.67	77	28.56	28.30	-18.9	3,066	-0.62%
2020/12/24	116	28.81	102	28.78	28.65	14	2,989	0.47%	大買/大賣/
2020/12/23	183	28.30	177	28.09	29.00	6	2,911	0.20%	大買/大賣/
2020/12/22	732.5	30.48	609	29.82	28.05	123.5	2,739	4.51%	大買/大賣/鉅額交易
2020/12/21	331	30.32	370	30.53	30.95	-39	1,990	-1.96%	大買/大賣/
2020/12/18	106.8	26.94	65.1	27.15	28.15	41.7	1,510	2.76%	大買/
2020/12/17	18	25.53	35	25.65	25.60	-17	1,250	-1.36%
2020/12/16	6	25.29	12	25.16	25.30	-6	1,210	-0.50%
2020/12/15	17.1	24.74	13	24.77	24.75	4.1	1,187	0.35%
2020/12/14	3	24.80	1.4	24.80	24.80	1.7	1,187	0.14%
2020/12/11	14	24.66	18.3	24.61	24.60	-4.3	1,199	-0.35%
2020/12/10	6.6	24.75	5	24.85	24.70	1.6	1,197	0.13%
2020/12/09	8	24.96	11	25.04	24.85	-3	1,218	-0.25%
2020/12/08	37	25.23	25.2	25.17	25.15	11.8	1,410	0.83%
2020/12/07	5	24.89	6	24.88	24.90	-1	1,396	-0.07%
2020/12/04	15	24.87	2	24.85	24.75	13	1,398	0.93%
2020/12/03	13	24.93	0.2	25.12	24.85	12.8	1,444	0.89%
2020/12/02	21	25.12	48	25.14	25.05	-27	1,577	-1.71%
2020/12/01	20	24.92	8.1	24.85	24.90	12	1,564	0.77%
2020/11/30	19	24.97	1	25.15	24.90	18	1,571	1.15%
2020/11/27	10	25.07	3.2	25.16	25.05	6.8	1,561	0.44%
2020/11/26	15.7	25.33	6	25.31	25.25	9.7	1,570	0.62%
2020/11/25	19	25.10	83	25.02	25.05	-64	1,603	-3.99%
2020/11/24	13	24.66	32	24.67	24.45	-19	1,537	-1.24%
2020/11/23	31	24.58	14.4	24.59	24.60	16.6	1,552	1.07%
2020/11/20	4	24.03	4	24.15	24.00	0	1,539	0.00%
2020/11/19	0.1	24.00	6	24.17	24.15	-5.9	1,559	-0.38%
2020/11/18	5	24.00	22	24.01	24.00	-17	1,578	-1.08%
2020/11/17	6	23.92	2	23.95	23.95	4	1,588	0.25%
2020/11/16	8	23.98	1	23.95	23.95	7	1,643	0.43%
2020/11/13	8.2	23.79	4.5	24.11	24.05	3.6	1,680	0.21%
2020/11/12	24	24.18	2	24.15	23.85	22	1,789	1.23%
2020/11/11	4	24.55	14	24.54	24.60	-10	1,765	-0.57%
2020/11/10	4	24.45	13	24.57	24.60	-9	1,770	-0.51%
2020/11/09	5	24.45	17	24.51	24.45	-12	1,782	-0.67%
2020/11/06	4.6	24.45	2.7	24.42	24.40	1.8	1,794	0.10%
2020/11/05	2	24.70	6	24.72	24.55	-4	1,820	-0.22%
2020/11/04	23	24.50	2	24.55	24.55	21	1,881	1.12%
2020/11/03	51	24.30	59	24.53	24.55	-8	1,946	-0.41%
2020/11/02	25	24.35	5.9	24.53	24.50	19.1	1,970	0.97%
2020/10/30	17	24.95	28.1	25.22	24.60	-11.1	1,986	-0.56%
2020/10/29	10.1	24.87	14	24.95	24.85	-3.9	2,027	-0.19%
2020/10/28	15	25.33	5.4	25.29	25.25	9.6	2,105	0.46%
2020/10/27	10	25.22	6	25.34	25.10	4	2,102	0.19%
2020/10/26	8	25.26	14	25.27	25.15	-6	2,154	-0.28%
2020/10/23	4	24.98	1	25.00	24.95	3	2,188	0.14%
2020/10/22	0	0.00	12	24.68	24.85	-12	2,196	-0.55%
2020/10/21	49	24.65	72	24.77	24.90	-23	2,212	-1.04%
2020/10/20	49	24.70	51	24.50	24.55	-2	2,217	-0.09%
2020/10/19	8	24.55	10	24.77	24.90	-2	2,231	-0.09%
2020/10/16	62	24.42	1	24.60	24.35	61	2,282	2.67%
2020/10/15	13	24.65	0	0.00	24.60	13	2,288	0.57%
2020/10/14	11	24.81	11	24.96	24.90	0	2,311	0.00%
2020/10/13	27	24.84	17	24.86	24.65	10	2,317	0.43%
2020/10/12	3	25.10	24.3	25.09	25.15	-21.3	2,325	-0.92%
2020/10/08	2	24.65	5	24.72	24.85	-3	2,394	-0.13%
2020/10/07	7	24.69	2	24.60	24.75	5	2,392	0.21%
2020/10/06	10	24.81	32	24.98	24.90	-22	2,394	-0.92%
2020/10/05	1	24.30	0.1	24.35	24.35	0.9	2,382	0.04%
2020/09/30	1	24.25	0	0.00	24.10	1	2,417	0.04%
2020/09/29	4	24.15	8	24.14	24.05	-4	2,426	-0.16%
2020/09/28	2	24.05	0	0.00	24.15	2	2,419	0.08%
2020/09/25	1	23.85	6	23.93	23.80	-5	2,432	-0.21%
2020/09/24	1	23.95	16	23.97	23.90	-15	2,416	-0.62%
2020/09/23	6	24.21	28	24.24	24.35	-22	2,395	-0.92%
2020/09/22	7	24.63	1	24.70	24.45	6	2,380	0.25%
2020/09/21	3	24.95	28.3	24.86	24.85	-25.3	2,364	-1.07%
2020/09/18	5.1	25.09	4.4	25.15	24.95	0.7	2,367	0.03%
2020/09/17	15	24.82	8	25.04	24.85	7	2,377	0.29%
2020/09/16	11	24.90	24.4	24.95	24.80	-13.4	2,390	-0.56%
2020/09/15	27	25.05	3.4	25.04	24.95	23.6	2,384	0.99%
2020/09/14	36	25.14	45	25.09	25.10	-9	2,380	-0.38%
2020/09/11	129	26.09	97	25.89	25.25	32	2,354	1.36%	大買/
2020/09/10	14	25.31	70	25.28	25.30	-56	2,148	-2.61%
2020/09/09	4	24.84	3	24.80	25.15	1	2,135	0.05%
2020/09/08	68	25.27	1	25.20	25.15	67	2,131	3.14%
2020/09/07	67	25.80	71	25.69	25.70	-4	2,099	-0.19%
2020/09/04	4	24.38	13	24.64	24.50	-9	2,001	-0.45%
2020/09/03	5	24.60	11	24.73	24.45	-6	2,009	-0.30%
2020/09/02	12	24.53	10	24.51	24.45	2	2,010	0.10%
2020/09/01	26.4	24.47	16	24.44	24.45	10.4	2,049	0.51%
2020/08/31	26	25.12	52	24.98	24.75	-26	2,042	-1.27%
2020/08/28	5	24.27	6.4	24.32	24.30	-1.4	1,982	-0.07%
2020/08/27	40	24.63	18	24.97	24.35	22	1,985	1.11%
2020/08/26	1	24.40	13	24.50	24.45	-12	1,962	-0.61%
2020/08/25	13	24.65	13	24.80	24.50	0	1,978	0.00%
2020/08/24	14	24.10	8	24.49	24.25	6	2,011	0.30%
2020/08/21	2	24.35	32	24.49	24.45	-30	2,031	-1.48%
2020/08/20	60	24.38	20	24.58	24.15	40	2,068	1.93%
2020/08/19	36	25.56	21	25.60	25.40	15	2,022	0.74%
2020/08/18	49.5	25.65	79	25.56	25.35	-29.5	1,980	-1.49%
2020/08/17	21	24.98	0	0.00	24.85	21	1,869	1.12%
2020/08/14	13	24.54	0	0.00	24.55	13	1,860	0.70%
2020/08/13	12	24.63	5	24.82	24.55	7	1,904	0.37%
2020/08/12	8	24.74	1	24.90	24.90	7	1,902	0.37%
2020/08/11	32	25.13	2	25.23	25.00	30	1,911	1.57%
2020/08/10	43	25.46	10	25.96	25.25	33	1,900	1.74%
2020/08/07	9	25.67	22.4	25.85	25.70	-13.4	1,868	-0.72%
2020/08/06	10	25.13	109	25.05	24.90	-99	1,839	-5.38%	大賣/
2020/08/05	46	25.30	9	25.18	25.25	37	1,845	2.00%
2020/08/04	29	25.83	36	25.92	25.65	-7	1,869	-0.37%
2020/08/03	145	26.26	39	25.80	26.40	106	1,840	5.76%	大買/鉅額交易
2020/07/31	20	24.97	6	24.88	24.80	14	1,786	0.78%
2020/07/30	14	25.16	40	25.17	25.15	-26	1,897	-1.37%
2020/07/29	14	24.99	40	24.57	24.70	-26	1,876	-1.39%
2020/07/28	9	23.80	5.5	23.75	23.70	3.6	1,827	0.19%
2020/07/27	15	24.12	5	24.30	24.00	10	1,829	0.55%
2020/07/24	32	24.32	7	24.09	24.05	25	1,834	1.36%
2020/07/23	3	24.57	2	24.30	24.40	1	1,835	0.05%
2020/07/22	12.5	24.87	25	24.88	24.70	-12.6	1,832	-0.68%
2020/07/21	3	24.63	2	24.60	24.60	1	1,772	0.06%
2020/07/20	16	24.65	13	24.54	24.75	3	1,759	0.17%
2020/07/17	13	24.12	1	24.00	24.10	12	1,737	0.69%
2020/07/16	3	24.33	8	24.32	24.55	-5	1,758	-0.28%
2020/07/15	49.1	24.54	69	24.46	23.80	-19.9	1,746	-1.14%
2020/07/14	8.1	23.51	0	0.00	23.60	8.1	1,664	0.49%
2020/07/13	0	0.00	4	23.78	23.70	-4	1,671	-0.24%
2020/07/10	10	23.53	0	0.00	23.30	10	1,669	0.60%
2020/07/09	9.1	24.34	18	24.49	23.90	-8.9	1,663	-0.54%
2020/07/08	13	23.84	2.1	23.62	23.65	10.9	1,627	0.67%
2020/07/07	2	23.40	2	23.40	23.45	0	1,623	0.00%
2020/07/06	6	23.65	1	23.70	23.70	5	1,629	0.31%
2020/07/03	1	23.20	1	23.25	23.15	0	1,622	0.00%
2020/07/02	11	23.20	0	0.00	23.10	11	1,629	0.68%
2020/07/01	0	0.00	0	23.10	23.05	0	1,633	0.00%
2020/06/29	4	22.85	28	22.81	22.80	-24	1,656	-1.45%
2020/06/24	0	0.00	8	23.31	23.25	-8	1,648	-0.49%
2020/06/23	4.1	22.96	5	23.30	22.95	-0.9	1,630	-0.05%
2020/06/22	0	0.00	2	23.35	23.25	-2	1,611	-0.12%
2020/06/19	8	23.62	0.1	23.60	23.60	7.9	1,617	0.49%
2020/06/18	0	0.00	8.7	23.74	23.70	-8.7	1,618	-0.54%
2020/06/17	1	23.75	0	0.00	23.95	1	1,621	0.06%
2020/06/16	3	23.92	11	23.76	23.85	-8	1,633	-0.49%
2020/06/15	1	23.65	0	0.00	23.50	1	1,655	0.06%
2020/06/12	3	23.55	12	23.07	23.75	-9	1,657	-0.54%
2020/06/11	21	24.25	13	24.60	24.05	8	1,669	0.48%
2020/06/10	11	24.90	13	24.92	25.00	-2	1,645	-0.12%
2020/06/09	8	25.23	2	25.15	25.30	6	1,662	0.36%
2020/06/08	17	25.60	13	25.58	25.55	4	1,676	0.24%
2020/06/05	2	25.08	4	25.11	25.20	-2	1,637	-0.12%
2020/06/03	8	25.14	3	25.00	25.00	5	1,644	0.30%
2020/06/02	0	0.00	6	25.08	25.15	-6	1,632	-0.37%
2020/06/01	4	25.15	2	25.08	25.10	2	1,619	0.12%
2020/05/29	5	25.11	14	25.12	24.80	-9	1,600	-0.56%
2020/05/28	19	24.87	13	24.79	24.50	6	1,548	0.39%
2020/05/27	14	24.49	63.3	24.61	24.85	-49.3	1,518	-3.25%
2020/05/26	33	24.07	5	24.06	23.80	28	1,476	1.90%
2020/05/25	9	23.80	1	23.90	24.00	8	1,473	0.54%
2020/05/22	13	23.87	0	0.00	23.80	13	1,481	0.88%
2020/05/21	5	24.32	7	24.59	24.30	-2	1,473	-0.14%
2020/05/20	17	24.77	32.4	24.76	24.25	-15.4	1,469	-1.05%
2020/05/19	6	24.23	0.4	24.45	24.50	5.6	1,414	0.39%
2020/05/18	13	24.18	12	24.50	24.50	1	1,404	0.07%
2020/05/15	3.1	23.39	2	23.68	23.50	1.1	1,383	0.08%
2020/05/14	12	24.15	7	24.45	23.75	5	1,366	0.37%
2020/05/13	35	25.04	27	24.91	24.85	8	1,340	0.60%
2020/05/12	9	24.85	7	24.74	24.75	2	1,322	0.15%
2020/05/11	22	24.50	9	24.60	25.00	13	1,306	0.99%
2020/05/08	8	24.05	2	24.15	24.00	6	1,296	0.46%
2020/05/07	7	23.97	9	23.82	23.90	-2	1,277	-0.16%
2020/05/06	88.1	24.66	46	24.68	24.35	42.1	1,248	3.37%
2020/05/05	7	22.67	22	23.00	23.35	-15	1,127	-1.33%
2020/05/04	22	21.59	7	21.42	21.25	15	1,095	1.37%
2020/04/30	0	0.00	1	21.85	22.00	-1	1,093	-0.09%
2020/04/29	9	21.38	3.3	21.65	21.70	5.7	1,095	0.52%
2020/04/28	1	20.90	0	0.00	20.95	1	1,091	0.09%
2020/04/27	3	20.15	6.3	20.01	20.50	-3.3	1,114	-0.30%
2020/04/24	2	19.65	5	19.73	19.70	-3	1,115	-0.27%
2020/04/23	2	19.60	5	19.80	19.75	-3	1,116	-0.27%
2020/04/22	5	19.43	4	19.55	19.65	1	1,114	0.09%
2020/04/21	11	20.17	4	20.31	19.60	7	1,112	0.63%
2020/04/20	0	0.00	11	20.34	20.50	-11	1,081	-1.02%
2020/04/17	4	20.21	13	20.13	19.85	-9	1,112	-0.81%
2020/04/16	13	19.57	23	19.48	19.65	-10	1,140	-0.88%
2020/04/15	2	19.13	3	19.25	19.30	-1	1,134	-0.09%
2020/04/14	28	18.85	16.2	18.87	19.00	11.8	1,134	1.04%
2020/04/13	3	18.83	0	0.00	18.70	3	1,133	0.26%
2020/04/10	5	19.10	6	19.05	19.05	-1	1,132	-0.09%
2020/04/08	2	18.85	0	0.00	18.85	2	1,137	0.18%
2020/04/07	0	0.00	3	18.10	18.35	-3	1,130	-0.27%
2020/04/06	6	17.78	15	17.63	17.70	-9	1,132	-0.79%
2020/04/01	5	17.52	8	17.38	17.50	-3	1,127	-0.27%
2020/03/31	15	17.57	12	17.76	17.60	3	1,123	0.27%
2020/03/27	7	17.41	3	17.50	17.25	4	1,105	0.36%
2020/03/26	12	17.03	12	17.28	17.30	0	1,119	0.00%
2020/03/25	12	17.03	22	17.36	17.40	-10	1,118	-0.89%
2020/03/24	13	16.72	1	17.15	16.55	12	1,105	1.09%
2020/03/23	6	16.50	0	0.00	16.45	6	1,109	0.54%
2020/03/20	0	0.00	22	16.59	17.10	-22	1,111	-1.98%
2020/03/19	10	15.55	27	15.78	15.55	-17	1,096	-1.55%
2020/03/18	2	17.00	6	17.25	17.00	-4	1,073	-0.37%
2020/03/17	8	17.10	10	17.11	17.00	-2	1,058	-0.19%
2020/03/16	3	18.80	7	18.89	18.00	-4	1,025	-0.39%
2020/03/13	1	18.95	15.1	18.84	19.30	-14.1	1,002	-1.41%
2020/03/12	15	20.93	2	21.30	20.55	13	976	1.33%
2020/03/11	3	22.42	10	22.34	22.10	-7	949	-0.74%
2020/03/10	1	22.25	0	0.00	22.25	1	941	0.11%
2020/03/09	21	22.94	0.2	22.55	22.55	20.8	920	2.26%
2020/03/06	0	0.00	5.6	22.90	22.90	-5.6	901	-0.62%
2020/03/04	5	22.85	30	22.75	22.90	-25	901	-2.77%
2020/03/03	9.1	22.94	0	0.00	22.90	9.1	894	1.02%
2020/03/02	5	22.95	3.4	23.37	22.80	1.6	893	0.18%
2020/02/27	2	23.00	5	23.27	23.10	-3	885	-0.34%
2020/02/26	19	23.33	16	23.55	23.30	3	886	0.34%
2020/02/25	1	23.70	17	23.72	23.65	-16	875	-1.83%
2020/02/24	3	23.80	0	0.00	23.80	3	863	0.35%
2020/02/21	0	0.00	5	24.35	24.15	-5	859	-0.58%
2020/02/20	3	24.05	0	0.00	24.05	3	852	0.35%
2020/02/19	23	24.02	0.4	24.05	24.05	22.6	854	2.64%
2020/02/18	2	24.10	5	24.18	24.05	-3	849	-0.35%
2020/02/17	4	24.25	0	0.00	24.25	4	864	0.46%
2020/02/14	6	24.38	0	0.00	24.35	6	868	0.69%
2020/02/13	23	24.71	11	24.82	24.50	12	871	1.38%
2020/02/12	4	24.38	8	24.58	24.50	-4	862	-0.46%
2020/02/11	8	23.63	32	23.93	24.65	-24	854	-2.81%
2020/02/10	3	22.70	3	22.95	22.80	0	849	0.00%
2020/02/07	17.1	23.31	0	0.00	23.25	17.1	844	2.02%
2020/02/06	2	23.35	2	23.65	23.60	0	869	0.00%
2020/02/05	5	23.39	0	0.00	23.30	5	868	0.58%
2020/02/04	0	0.00	10	23.48	23.55	-10	861	-1.16%
2020/02/03	2	23.28	12	23.18	23.35	-10	854	-1.17%
2020/01/31	6	24.44	86.2	24.37	24.60	-80.2	847	-9.46%
2020/01/30	11	25.02	37	25.34	24.50	-26	834	-3.12%
2020/01/20	16	26.23	15.4	26.20	26.25	0.6	799	0.07%
2020/01/17	0	0.00	2	26.45	26.35	-2	791	-0.25%
2020/01/16	2	26.35	0	0.00	26.40	2	792	0.25%
2020/01/15	8	26.44	0	0.00	26.40	8	800	1.00%
2020/01/14	19	26.40	53	26.43	26.35	-34	843	-4.03%
2020/01/13	34	26.80	61	26.83	26.50	-27	870	-3.10%
2020/01/10	36	26.12	1.4	26.11	26.25	34.6	832	4.16%
2020/01/09	5	26.70	3	26.78	26.80	2	795	0.25%
2020/01/08	12	26.58	1	26.60	26.50	11	804	1.37%
2020/01/07	3	26.65	0	0.00	26.95	3	843	0.36%
2020/01/06	9	26.82	22	26.90	26.80	-13	877	-1.48%
2020/01/03	26	27.09	12	27.33	26.95	14	870	1.61%
2020/01/02	0	0.00	27	27.11	27.10	-27	860	-3.14%
2019/12/31	4	26.81	1	26.85	26.85	3	854	0.35%
2019/12/30	14.1	26.95	0	0.00	26.95	14.1	853	1.65%
2019/12/27	2	26.65	75	26.67	26.80	-73	842	-8.66%
2019/12/26	1	26.80	1	26.85	26.70	0	839	0.00%
2019/12/25	0	0.00	1	26.95	26.80	-1	840	-0.12%
2019/12/24	6	27.05	12.1	27.06	26.95	-6.1	848	-0.72%
2019/12/23	35	27.03	23.1	27.01	27.15	11.9	843	1.41%
2019/12/20	2	26.75	0.7	26.65	26.75	1.3	826	0.16%
2019/12/19	8	26.96	2	27.10	26.85	6	828	0.72%
2019/12/18	9	26.87	16	26.84	26.95	-7	831	-0.84%
2019/12/17	0	0.00	12	26.75	26.75	-12	826	-1.45%
2019/12/16	3	26.35	0	0.00	26.45	3	828	0.36%
2019/12/13	5	26.45	1.4	26.45	26.40	3.6	904	0.40%
2019/12/12	2	26.40	0	0.00	26.50	2	904	0.22%
2019/12/11	2	26.50	20	26.60	26.50	-18	915	-1.97%
2019/12/10	7	26.61	0	26.60	26.60	7	931	0.75%
2019/12/09	23	26.89	14	26.71	26.80	9	1,038	0.87%
2019/12/06	1	26.70	1.5	26.45	26.45	-0.5	1,024	-0.05%
2019/12/05	0	0.00	1	26.35	26.40	-1	1,023	-0.10%
2019/12/04	6	26.40	0	0.00	26.35	6	1,026	0.58%
2019/12/03	0	0.00	15	26.45	26.40	-15	1,042	-1.44%
2019/12/02	2	26.50	7	26.61	26.40	-5	1,048	-0.48%
2019/11/29	0	0.00	19	26.73	26.60	-19	1,051	-1.81%
2019/11/28	0	0.00	1	26.90	26.80	-1	1,060	-0.09%
2019/11/27	5	26.85	5	26.92	26.95	0	1,068	0.00%
2019/11/26	0	0.00	2	26.70	26.75	-2	1,066	-0.19%
2019/11/25	12	26.61	12	26.63	26.65	0	1,087	0.00%
2019/11/22	0	0.00	10	26.35	26.30	-10	1,082	-0.92%
2019/11/21	6	26.21	9	26.25	26.25	-3	1,089	-0.28%
2019/11/20	0	0.00	2	26.35	26.30	-2	1,091	-0.18%
2019/11/18	22.1	26.55	22	26.47	26.30	0.1	1,114	0.01%
2019/11/15	0.1	26.20	0	0.00	26.35	0.1	1,120	0.01%
2019/11/14	7	26.19	0	0.00	26.20	7	1,124	0.62%
2019/11/13	4	26.53	0	0.00	26.50	4	1,128	0.35%
2019/11/12	2	26.70	0	0.00	26.65	2	1,131	0.18%
2019/11/11	8	26.95	2	26.95	26.65	6	1,129	0.53%
2019/11/08	16	27.20	0	0.00	27.10	16	1,117	1.43%
2019/11/07	14.1	27.35	59	27.29	27.60	-44.9	1,107	-4.06%
2019/11/06	0	26.90	1	27.15	27.00	-1	1,076	-0.09%
2019/11/05	28	27.30	25	27.42	27.00	3	1,109	0.27%
2019/11/04	0	0.00	1	27.10	27.10	-1	1,084	-0.09%
2019/11/01	0	0.00	4	26.95	26.95	-4	1,079	-0.37%
2019/10/31	11	26.82	37	27.00	27.00	-26	1,085	-2.40%
2019/10/30	0	0.00	4	27.00	27.10	-4	1,084	-0.37%
2019/10/29	8	26.68	0	0.00	26.60	8	1,083	0.74%
2019/10/28	4	26.81	2.2	26.80	26.80	1.8	1,096	0.16%
2019/10/25	7	27.02	3	27.03	26.90	4	1,102	0.36%
2019/10/24	0	0.00	5.4	27.07	27.10	-5.4	1,111	-0.48%
2019/10/23	9	27.04	1	27.10	27.00	8	1,112	0.72%
2019/10/22	72	27.68	60	27.38	27.15	12	1,115	1.08%
2019/10/21	30.5	27.31	28.6	27.25	27.50	1.9	1,079	0.18%
2019/10/18	2	27.10	2	26.90	26.90	0	1,060	0.00%
2019/10/17	11	26.96	0	0.00	26.90	11	1,074	1.02%
2019/10/16	4	27.00	5	27.11	26.90	-1	1,125	-0.09%
2019/10/15	33	27.11	19	27.23	27.20	14	1,179	1.19%
2019/10/14	15	27.09	31	26.87	27.10	-16	1,207	-1.33%
2019/10/08	1	26.25	1	26.20	26.20	0	1,175	0.00%
2019/10/07	4	26.31	9	26.18	26.30	-5	1,178	-0.42%
2019/10/04	0.3	25.75	0	0.00	25.85	0.3	1,179	0.03%
2019/10/03	3	26.00	0	0.00	26.05	3	1,196	0.25%
2019/10/02	3.1	26.03	2	26.15	26.10	1.1	1,200	0.09%
2019/09/27	3	26.20	0	0.00	25.90	3	1,234	0.24%
2019/09/26	4	26.48	0	0.00	26.30	4	1,252	0.32%
2019/09/25	2	26.55	0	0.00	26.50	2	1,286	0.16%
2019/09/24	2.2	26.70	23	26.80	26.70	-20.8	1,296	-1.60%
2019/09/23	4	26.70	33	26.82	26.85	-29	1,297	-2.23%
2019/09/20	16.1	26.63	21	26.66	26.65	-4.9	1,299	-0.38%
2019/09/19	15	26.80	25	26.83	26.80	-10	1,296	-0.77%
2019/09/18	133	27.33	73	27.08	26.95	60	1,290	4.65%	大買/
2019/09/17	5	26.47	8	26.63	26.45	-3	1,213	-0.25%
2019/09/16	12	26.61	26	26.62	26.45	-14	1,225	-1.14%
2019/09/12	14	26.56	12	26.41	26.45	2	1,231	0.16%
2019/09/11	62	26.42	40	26.37	26.40	22	1,221	1.80%
2019/09/10	4	25.60	2	25.60	25.60	2	1,122	0.18%
2019/09/06	1.4	25.73	3	25.80	25.65	-1.6	1,167	-0.14%
2019/09/05	22	25.76	10	25.88	25.55	12	1,174	1.02%
2019/09/04	4	25.55	0	0.00	25.50	4	1,189	0.34%
2019/09/03	4.1	25.62	9	25.75	25.60	-4.9	1,195	-0.41%
2019/09/02	1.2	25.25	21	25.25	25.70	-19.8	1,220	-1.62%
2019/08/30	8	25.28	20	25.20	25.20	-12	1,237	-0.97%
2019/08/29	5	25.25	0	0.00	25.25	5	1,271	0.39%
2019/08/28	10	25.54	1	25.75	25.20	9	1,284	0.70%
2019/08/27	1	25.40	0	0.00	25.35	1	1,264	0.08%
2019/08/26	4	25.35	0	0.00	25.35	4	1,272	0.31%
2019/08/23	5.1	25.53	3	25.63	25.55	2.1	1,273	0.16%
2019/08/22	6.5	25.63	5.1	25.70	25.65	1.4	1,292	0.11%
2019/08/21	0.7	25.80	3	26.00	25.90	-2.3	1,302	-0.18%
2019/08/20	2	25.55	2	25.55	25.55	0	1,314	0.00%
2019/08/19	3	25.55	32.1	25.54	25.55	-29.1	1,319	-2.21%
2019/08/16	2	25.55	32	25.54	25.50	-30	1,337	-2.24%
2019/08/15	4	25.65	3	25.60	25.70	1	1,349	0.07%
2019/08/14	5	26.10	0	0.00	26.00	5	1,459	0.34%
2019/08/13	3	26.13	4	26.18	26.20	-1	1,518	-0.07%
2019/08/12	1	26.30	6	26.33	26.10	-5	1,524	-0.33%
2019/08/08	10	26.18	3	26.50	26.10	7	1,529	0.46%
2019/08/07	24	26.64	26	26.92	26.40	-2	1,527	-0.13%
2019/08/06	7	25.62	6	25.73	25.90	1	1,503	0.07%
2019/08/05	1	26.05	0	0.00	26.00	1	1,517	0.07%
2019/08/02	0	0.00	1	26.20	26.15	-1	1,531	-0.07%
2019/08/01	19	26.33	13	26.38	26.35	6	1,549	0.39%
2019/07/31	3	26.18	6	26.32	26.20	-3	1,563	-0.19%
2019/07/30	10	26.38	12	26.30	26.30	-2	1,573	-0.13%
2019/07/29	3	26.55	1.4	26.61	26.50	1.6	1,651	0.10%
2019/07/26	15	26.82	17	27.08	26.70	-2	1,719	-0.12%
2019/07/25	1	26.70	13	26.81	26.90	-12	1,723	-0.70%
2019/07/24	8	26.84	39.5	26.98	26.70	-31.5	1,730	-1.82%
2019/07/23	28	26.79	5	26.75	26.75	23	1,731	1.33%
2019/07/22	9	26.99	17	26.96	26.85	-8	1,729	-0.46%
2019/07/19	20	27.35	20	27.36	27.20	0	1,716	0.00%
2019/07/18	51.1	27.67	31	27.61	27.30	20.1	1,714	1.17%
2019/07/17	24	27.37	38	27.37	27.25	-14	1,666	-0.84%
2019/07/16	18	27.10	25	27.15	27.05	-7	1,607	-0.44%
2019/07/15	12	26.31	5	26.45	26.50	7	1,548	0.45%
2019/07/12	1	26.40	0	0.00	26.40	1	1,564	0.06%
2019/07/11	18	26.40	4	26.51	26.40	14	1,573	0.89%
2019/07/10	6	26.37	0	0.00	26.35	6	1,622	0.37%
2019/07/09	8	26.63	8	26.92	26.45	0	1,643	0.00%
2019/07/08	10	26.42	12	26.51	26.35	-2	1,637	-0.12%
2019/07/05	4.9	26.64	0	0.00	26.60	4.9	1,643	0.30%
2019/07/04	0	0.00	14	26.91	26.90	-14	1,633	-0.86%
2019/07/03	15.3	27.05	1	26.80	26.80	14.3	1,641	0.87%
2019/07/02	21	26.83	25	26.84	27.05	-4	1,625	-0.25%
2019/07/01	7	26.25	13.2	26.47	26.40	-6.2	1,602	-0.39%
2019/06/28	2	26.40	0	0.00	26.40	2	1,612	0.12%
2019/06/27	1	26.20	32	26.47	26.35	-31	1,677	-1.85%
2019/06/26	12	26.32	10.4	26.44	26.30	1.6	1,707	0.10%
2019/06/25	5	26.30	0	0.00	26.30	5	1,717	0.29%
2019/06/24	1.5	26.33	0	0.00	26.40	1.5	1,743	0.09%
2019/06/21	18	26.56	22.6	26.45	26.60	-4.6	1,755	-0.26%
2019/06/20	20	26.31	10	26.34	26.35	10	1,763	0.57%
2019/06/19	6	26.30	24	26.41	26.30	-18	1,825	-0.99%
2019/06/18	9	26.32	10	26.25	26.20	-1	1,980	-0.05%
2019/06/17	0	0.00	5	26.56	26.55	-5	2,105	-0.24%
2019/06/14	43	26.89	43	26.87	26.50	0	2,128	0.00%
2019/06/13	2	26.35	12.4	26.44	26.45	-10.4	2,111	-0.49%
2019/06/12	36.5	26.34	24	26.75	26.20	12.5	2,139	0.59%
2019/06/10	24	26.19	0	0.00	26.20	24	2,114	1.13%
2019/06/06	23	26.62	5	27.14	26.40	18	2,101	0.86%
2019/06/05	2	26.75	21	26.90	27.10	-19	2,093	-0.91%
2019/06/04	6	26.12	0	0.00	26.10	6	2,071	0.29%
2019/06/03	1	26.25	14	26.41	26.45	-13	2,088	-0.62%
2019/05/31	9	26.57	6	26.83	26.45	3	2,103	0.14%
2019/05/30	4	26.20	1	26.50	26.30	3	2,107	0.14%
2019/05/29	20	26.57	6	26.54	26.35	14	2,132	0.66%
2019/05/28	39	27.26	73	27.33	26.95	-34	2,144	-1.59%
2019/05/27	12	27.28	25	27.34	27.30	-13	2,227	-0.58%
2019/05/24	13	27.02	10	27.15	26.90	3	2,302	0.13%
2019/05/23	24	27.02	17	27.17	27.00	7	2,339	0.30%
2019/05/22	32	27.21	61.8	27.37	27.10	-29.8	2,380	-1.25%
2019/05/21	122	27.90	98	27.98	27.20	24	2,470	0.97%	大買/
2019/05/20	66	26.91	50	26.62	27.40	16	2,634	0.61%
2019/05/17	2	25.50	10	25.99	25.50	-8	2,690	-0.30%
2019/05/16	0	0.00	12	25.99	25.75	-12	2,891	-0.41%
2019/05/15	2	25.75	1	25.70	25.75	1	2,908	0.03%
2019/05/14	12	25.17	8	25.21	25.30	4	2,945	0.14%
2019/05/13	11	25.47	7	25.95	25.50	4	3,085	0.13%
2019/05/10	7	26.26	10.4	26.15	26.10	-3.4	3,094	-0.11%
2019/05/09	7	26.40	1.4	26.26	26.25	5.6	3,088	0.18%
2019/05/08	27	26.94	2	26.95	27.05	25	3,072	0.81%
2019/05/07	13	27.47	25	27.58	27.40	-12	3,076	-0.39%
2019/05/06	59.5	27.93	100	27.92	27.65	-40.5	3,088	-1.31%
2019/05/03	51	27.74	50	27.71	27.30	1	3,091	0.03%
2019/05/02	1	26.80	10.1	26.63	26.70	-9.1	3,034	-0.30%
2019/04/30	2	25.98	0	0.00	26.05	2	3,021	0.07%
2019/04/29	4	26.29	4	26.38	26.20	0	3,032	0.00%
2019/04/26	2	26.15	2.7	26.06	26.10	-0.7	3,026	-0.02%
2019/04/25	1	26.15	1	26.45	26.20	0	3,052	0.00%
2019/04/24	1	26.40	1	26.70	26.25	0	3,056	0.00%
2019/04/23	1	26.25	16.8	26.40	26.25	-15.8	3,050	-0.52%
2019/04/22	7	26.64	0	0.00	26.40	7	3,045	0.23%
2019/04/19	4	26.18	6	26.31	26.50	-2	3,065	-0.07%
2019/04/18	17.5	26.11	9	26.01	25.95	8.5	3,073	0.28%
2019/04/17	0.8	26.50	3	26.62	26.40	-2.2	3,068	-0.07%
2019/04/16	27.4	26.33	38	26.45	26.35	-10.6	3,068	-0.35%
2019/04/15	23	27.25	0.3	27.05	27.05	22.7	3,029	0.75%
2019/04/12	12	27.55	12	27.62	27.30	0	3,016	0.00%
2019/04/11	3.2	27.78	6	27.94	27.65	-2.8	3,012	-0.09%
2019/04/10	3	27.60	5	27.55	27.60	-2	3,007	-0.07%
2019/04/09	37.3	27.71	24	27.77	27.80	13.3	3,003	0.44%
2019/04/08	17	27.47	1	27.60	27.40	16	2,986	0.54%
2019/04/03	22	27.31	3	27.35	27.30	19	2,986	0.64%
2019/04/02	20	27.43	3	27.38	27.30	17	2,980	0.57%
2019/04/01	38	27.72	64	27.93	27.30	-26	2,993	-0.87%
2019/03/29	21	28.62	25.3	28.87	28.20	-4.3	3,007	-0.14%
2019/03/28	8	28.35	9.3	28.29	28.30	-1.3	2,985	-0.04%
2019/03/27	0	0.00	2	28.38	28.50	-2	2,985	-0.07%
2019/03/26	2	27.90	32	27.98	28.00	-30	2,961	-1.01%
2019/03/25	29	27.98	39	27.93	27.75	-10	2,971	-0.34%
2019/03/22	36	28.90	45	28.96	28.50	-9	2,949	-0.31%
2019/03/21	81	29.87	195	29.97	29.50	-114	2,877	-3.96%	大賣/鉅額交易
2019/03/20	84	29.40	71	29.38	29.25	13	2,735	0.48%
2019/03/19	101	28.89	8	28.96	28.45	93	2,623	3.55%	大買/
2019/03/18	19.2	28.78	15	28.96	28.55	4.2	2,601	0.16%
2019/03/15	24	28.07	54	28.51	28.70	-30	2,579	-1.16%
2019/03/14	19	27.64	37	27.56	27.60	-18	2,546	-0.71%
2019/03/13	11	27.37	6.2	27.46	27.35	4.8	2,561	0.19%
2019/03/12	5	27.80	117.8	27.73	27.50	-112.8	2,570	-4.39%	大賣/鉅額交易
2019/03/11	18	27.51	21	27.64	27.75	-3	2,571	-0.12%
2019/03/08	5	27.11	1	27.15	27.20	4	2,575	0.16%
2019/03/07	21	27.87	29.2	27.86	27.40	-8.2	2,602	-0.31%
2019/03/06	15	28.34	44	28.27	28.25	-29	2,584	-1.12%
2019/03/05	29.2	28.51	20	28.53	28.50	9.2	2,580	0.36%
2019/03/04	15.4	28.75	22	29.03	28.60	-6.6	2,587	-0.25%
2019/02/27	25.2	28.71	12	29.01	28.60	13.2	2,611	0.51%
2019/02/26	102.3	29.13	44	29.82	28.80	58.3	2,590	2.25%	大買/
2019/02/25	57	29.19	42	28.93	29.35	15	2,499	0.60%
2019/02/22	28	28.41	5	28.48	28.20	23	2,414	0.95%
2019/02/21	75.1	29.02	30	29.21	28.95	45.1	2,371	1.90%
2019/02/20	88	28.72	45	28.69	28.95	43	2,315	1.86%
2019/02/19	68	28.77	117	28.98	29.10	-49	2,203	-2.22%	大賣/
2019/02/18	64	26.51	55	26.63	26.70	9	1,946	0.46%
2019/02/15	100	25.51	114	25.78	26.15	-14	1,928	-0.73%	大賣/
2019/02/14	36.1	24.57	18	24.58	24.50	18.1	1,725	1.05%
2019/02/13	27	24.48	23	24.47	24.60	4	1,714	0.23%
2019/02/12	129	24.26	58	24.36	24.30	71	1,684	4.22%	大買/
2019/02/11	14	25.78	5	26.28	25.15	9	1,536	0.59%
2019/01/30	6	25.92	35	25.89	25.80	-29	1,523	-1.90%
2019/01/29	5	25.68	17.4	25.75	26.00	-12.4	1,529	-0.81%
2019/01/28	28	25.99	123	25.84	25.70	-95	1,539	-6.17%	大賣/
2019/01/25	34	26.32	86	26.37	26.00	-52	1,578	-3.29%
2019/01/24	146	26.27	62	26.08	26.60	84	1,550	5.42%	大買/
2019/01/23	15	24.73	8	24.71	25.05	7	1,460	0.48%
2019/01/22	15	24.43	44	24.44	24.40	-29	1,465	-1.98%
2019/01/21	6	24.53	15	24.70	24.50	-9	1,468	-0.61%
2019/01/18	3	25.20	5	25.34	25.25	-2	1,464	-0.14%
2019/01/17	6.2	25.27	34.6	25.12	25.20	-28.4	1,543	-1.84%
2019/01/16	1	24.30	16	24.43	24.70	-15	1,521	-0.99%
2019/01/15	8	24.19	6	24.35	24.30	2	1,520	0.13%
2019/01/14	0.2	24.20	30.1	24.23	24.20	-29.9	1,523	-1.96%
2019/01/11	23	24.56	29	24.83	24.40	-6	1,529	-0.39%
2019/01/10	8	24.45	15.4	24.63	24.25	-7.4	1,525	-0.49%
2019/01/09	1	24.85	45	24.55	24.40	-44	1,516	-2.90%
2019/01/08	5	25.08	6	25.14	24.80	-1	1,519	-0.07%
2019/01/07	0	0.00	21	24.56	24.60	-21	1,523	-1.38%
2019/01/04	0.1	23.60	68	23.75	23.60	-67.9	1,553	-4.37%
2019/01/03	3.2	24.24	23	24.51	24.15	-19.8	1,624	-1.22%
2019/01/02	10.5	25.00	43	25.00	24.90	-32.5	1,640	-1.98%
2018/12/28	3	25.20	5	25.40	25.40	-2	1,672	-0.12%
2018/12/27	1	25.35	66	25.09	25.00	-65	1,763	-3.69%
2018/12/26	7	25.19	12	25.10	24.75	-5	1,799	-0.28%
2018/12/25	27	25.62	38	25.39	25.25	-11	1,910	-0.58%
2018/12/24	40	26.25	69	26.37	26.20	-29	2,009	-1.44%
2018/12/22	121	25.94	72	26.03	26.20	49	2,224	2.20%	大買/
2018/12/21	8.1	25.22	24	25.19	25.20	-15.9	2,322	-0.68%
2018/12/20	19	26.10	24	25.94	25.85	-5	2,715	-0.18%
2018/12/19	3	26.83	5	26.92	26.80	-2	2,986	-0.07%
2018/12/18	17.1	27.01	10.3	27.19	27.00	6.8	3,031	0.22%
2018/12/17	3.5	27.77	6	27.99	27.60	-2.5	3,040	-0.08%
2018/12/14	12	28.18	13	28.16	28.15	-1	3,055	-0.03%
2018/12/13	20	28.75	15	29.14	28.35	5	3,106	0.16%
2018/12/12	3	28.30	27	27.89	28.30	-24	3,101	-0.77%
2018/12/11	1	27.50	16	27.57	27.25	-15	3,088	-0.49%
2018/12/10	7	27.34	1	27.60	27.40	6	3,095	0.19%
2018/12/07	8	27.76	7	28.07	27.80	1	3,112	0.03%
2018/12/06	46	28.02	29	28.07	27.55	17	3,137	0.54%
2018/12/05	27	28.83	1	29.00	28.85	26	3,123	0.83%
2018/12/04	20	29.17	35	29.39	29.10	-15	3,116	-0.48%
2018/12/03	44	29.03	30	29.23	29.15	14	3,118	0.45%
2018/11/30	45	29.00	22	29.14	28.85	23	3,110	0.74%
2018/11/29	10	29.94	6	30.18	29.90	4	3,072	0.13%
2018/11/28	28	30.22	19	30.19	29.95	9	3,062	0.29%
2018/11/27	16	30.04	9	29.99	29.90	7	3,056	0.23%
2018/11/26	21	30.38	53	31.10	30.30	-32	3,041	-1.05%
2018/11/23	8	32.38	9	32.36	32.00	-1	2,990	-0.03%
2018/11/22	12	33.32	15	33.42	32.65	-3	2,980	-0.10%
2018/11/21	5.6	32.94	9	33.16	33.05	-3.4	2,971	-0.12%
2018/11/20	3.5	33.09	6	33.11	33.00	-2.5	2,966	-0.08%
2018/11/19	5	33.11	6	33.68	32.85	-1	2,981	-0.03%
2018/11/16	3	32.93	5	33.06	32.85	-2	3,018	-0.07%
2018/11/15	17	33.22	5	33.45	33.20	12	3,016	0.40%
2018/11/14	65.6	33.75	71.3	33.84	33.65	-5.7	2,998	-0.19%
2018/11/13	9	32.25	13	32.60	32.50	-4	2,910	-0.14%
2018/11/12	10.3	32.63	9	32.58	32.35	1.3	2,919	0.05%
2018/11/09	5	32.14	12	32.63	33.00	-7	2,909	-0.24%
2018/11/08	3	32.53	16.1	32.70	32.50	-13.1	2,903	-0.45%
2018/11/07	30	32.72	33	32.89	32.60	-3	2,903	-0.10%
2018/11/06	26	32.53	14	32.34	32.00	12	2,893	0.41%
2018/11/05	22	33.05	23	33.56	32.55	-1	2,876	-0.03%
2018/11/02	28	33.16	15	33.31	32.95	13	2,855	0.46%
2018/11/01	0	0.00	3	32.28	32.05	-3	2,796	-0.11%
2018/10/31	1	32.10	3	32.20	32.20	-2	2,793	-0.07%
2018/10/30	10.5	32.02	12	32.25	31.90	-1.5	2,791	-0.06%
2018/10/29	6	31.33	5.4	31.46	31.70	0.6	2,769	0.02%
2018/10/26	11	31.70	24	31.61	31.40	-13	2,769	-0.47%
2018/10/25	71.1	32.87	49	32.22	31.30	22.1	2,786	0.79%
2018/10/24	7	32.03	14	31.93	31.85	-7	2,750	-0.25%
2018/10/23	3	32.00	2	31.93	31.70	1	2,757	0.04%
2018/10/22	10	32.02	10	32.22	32.20	0	2,809	0.00%
2018/10/19	1	31.10	12	32.08	32.15	-11	2,876	-0.38%
2018/10/18	8	31.77	15	31.90	32.05	-7	2,966	-0.24%
2018/10/17	13	31.71	10.5	31.70	31.35	2.5	2,979	0.09%
2018/10/16	11	31.66	3	31.90	31.30	8	2,993	0.27%
2018/10/15	9	31.68	6	31.73	31.80	3	2,998	0.10%
2018/10/12	17	31.45	33	31.55	32.20	-16	2,998	-0.53%
2018/10/11	50	31.59	9	31.67	31.50	41	2,980	1.38%
2018/10/09	9	35.39	5.4	34.99	34.95	3.6	2,938	0.12%
2018/10/08	12	35.65	10	35.67	35.30	2	2,986	0.07%
2018/10/05	52	36.10	105	35.57	35.10	-53	3,037	-1.75%	大賣/
2018/10/04	11	37.73	13	37.82	37.75	-2	2,988	-0.07%
2018/10/03	73	39.19	80	38.89	38.10	-7	2,958	-0.24%
2018/10/02	62	40.19	64.3	40.28	40.05	-2.3	2,852	-0.08%
2018/10/01	313	41.51	293.4	41.48	41.60	19.6	2,765	0.71%	大買/大賣/
2018/09/28	97	41.13	144	41.25	39.80	-47	2,552	-1.84%	大賣/
2018/09/27	474	41.91	432.5	42.03	42.70	41.5	2,425	1.71%	大買/大賣/
2018/09/26	492	40.10	372.8	40.28	41.15	119.2	2,053	5.81%	大買/大賣/鉅額交易
2018/09/25	35	36.67	15.8	36.75	37.45	19.2	1,803	1.06%
2018/09/21	12	34.49	10.3	34.37	34.05	1.7	1,777	0.10%
2018/09/20	3	34.88	18	34.79	34.70	-15	1,790	-0.84%
2018/09/19	21	34.78	16.3	34.57	34.15	4.7	1,866	0.25%
2018/09/18	0.2	33.00	7.4	33.23	33.00	-7.2	1,875	-0.39%
2018/09/17	3.2	32.87	2	33.13	32.90	1.2	2,090	0.06%
2018/09/14	5	33.00	6.5	33.28	33.00	-1.5	2,284	-0.06%
2018/09/13	0	0.00	11	34.41	33.60	-11	2,305	-0.48%
2018/09/12	8	34.01	11	33.80	33.75	-3	2,307	-0.13%
2018/09/11	2	32.55	0	0.00	32.80	2	2,298	0.09%
2018/09/10	0.2	32.95	3	32.95	32.95	-2.8	2,334	-0.12%
2018/09/07	8	33.96	13	33.69	33.55	-5	2,352	-0.21%
2018/09/06	7.7	34.13	0	0.00	34.05	7.7	2,370	0.32%
2018/09/05	0	0.00	8.1	35.03	35.10	-8.1	2,415	-0.34%
2018/09/04	12.6	35.21	12.3	34.96	35.30	0.3	2,495	0.01%
2018/09/03	5	34.67	7.4	35.34	34.50	-2.4	2,529	-0.10%
2018/08/31	1	35.30	30	36.36	35.30	-29	2,545	-1.14%
2018/08/30	7	36.68	1	36.50	36.50	6	2,583	0.23%
2018/08/29	1	37.25	3	36.80	36.45	-2	2,620	-0.08%
2018/08/28	1	37.10	0	0.00	36.85	1	2,667	0.04%
2018/08/27	35.2	37.20	3.1	37.29	37.15	32.1	2,790	1.15%
2018/08/24	19	38.02	11	38.32	37.30	8	2,871	0.28%
2018/08/23	26	38.73	34	38.48	38.20	-8	2,896	-0.28%
2018/08/22	20	36.26	30	36.23	36.20	-10	2,903	-0.34%
2018/08/21	1	36.40	35	36.52	36.10	-34	2,937	-1.16%
2018/08/20	37.6	36.08	11.4	36.58	37.10	26.2	3,081	0.85%
2018/08/17	1	35.35	24.4	34.65	35.25	-23.4	3,129	-0.75%
2018/08/16	3.5	32.66	13.9	32.76	32.85	-10.4	3,214	-0.32%
2018/08/15	6	33.58	14	33.66	33.15	-8	3,272	-0.24%
2018/08/14	3.5	34.26	2	34.80	34.15	1.5	3,339	0.05%
2018/08/13	5	36.28	8	35.10	35.10	-3	3,416	-0.09%
2018/08/10	0	0.00	23.1	37.12	37.05	-23.1	3,579	-0.65%
2018/08/09	0	0.00	1.4	37.30	37.30	-1.4	3,720	-0.04%
2018/08/08	1.2	37.39	11.8	37.50	37.35	-10.7	3,908	-0.27%
2018/08/07	6.6	37.74	4	37.95	37.85	2.6	4,066	0.06%
2018/08/06	0	0.00	4.4	37.53	37.30	-4.4	4,265	-0.10%
2018/08/03	14.5	37.83	13.1	37.94	37.95	1.4	4,580	0.03%
2018/08/02	11.5	37.92	9.6	37.79	37.75	1.8	4,827	0.04%
2018/08/01	9.7	39.12	48.9	39.34	38.65	-39.2	4,964	-0.79%
2018/07/31	30.4	41.88	52.2	41.83	41.10	-21.8	5,096	-0.43%
2018/07/30	1	40.75	0.5	40.75	40.75	0.5	5,153	0.01%
2018/07/18	92	15.72	32	15.64	15.60	60	5,229	1.15%
2018/07/17	28	16.01	37	16.44	15.85	-9	5,248	-0.17%
2018/07/16	122	16.52	87	16.46	16.55	35	5,300	0.66%	大買/
2018/07/13	98	15.33	5	15.27	15.50	93	5,436	1.71%
2018/07/12	3	15.15	13	15.15	15.15	-10	5,518	-0.18%
2018/07/11	16	15.12	63	15.11	15.15	-47	5,621	-0.84%
2018/07/10	55	15.62	0	0.00	15.45	55	5,750	0.96%
2018/07/09	8	15.15	141	15.30	15.30	-133	6,005	-2.21%	大賣/鉅額交易
2018/07/06	173	15.03	24	15.09	15.45	149	6,457	2.31%	大買/鉅額交易
2018/07/05	61	15.82	109	15.33	15.20	-48	7,094	-0.68%	大賣/
2018/07/04	43	16.32	106	16.12	16.10	-63	7,627	-0.83%	大賣/
2018/07/03	30	17.47	29	17.29	17.00	1	7,720	0.01%
2018/07/02	4	17.75	0.4	17.75	17.75	3.6	7,924	0.05%
2018/06/29	16	17.89	3	17.85	17.85	13	8,066	0.16%
2018/06/28	5	17.87	23.6	17.83	17.75	-18.6	8,279	-0.22%
2018/06/27	23	18.05	69	18.12	18.05	-46	8,685	-0.53%
2018/06/26	57	17.77	27	17.92	17.65	30	9,058	0.33%
2018/06/25	65	18.18	12	18.31	18.15	53	9,292	0.57%
2018/06/22	20	18.59	30	18.44	18.40	-10	9,531	-0.10%
2018/06/21	14	18.98	23	19.00	18.90	-9	9,520	-0.09%
2018/06/20	32	19.22	113	19.46	19.10	-81	9,512	-0.85%	大賣/
2018/06/19	153	19.97	101	19.89	19.35	52	9,482	0.55%	大買/大賣/
2018/06/15	81	19.22	161	19.42	19.10	-80	9,398	-0.85%	大賣/
2018/06/14	272	19.97	193	20.07	19.70	79	9,338	0.85%	大買/大賣/
2018/06/13	172	18.90	144	19.18	19.70	28	9,122	0.31%	大買/大賣/
2018/06/12	56	18.04	13	17.97	17.95	43	8,940	0.48%
2018/06/11	47	18.33	7	18.26	18.15	40	8,918	0.45%
2018/06/08	18	18.20	10	18.13	18.10	8	8,919	0.09%
2018/06/07	59	18.20	9	18.87	18.30	50	8,910	0.56%
2018/06/06	21	18.58	0	0.00	18.40	21	8,919	0.24%
2018/06/05	30	18.51	92	18.88	18.50	-62	8,900	-0.70%
2018/06/04	129	19.05	120	18.99	18.85	9	8,870	0.10%	大買/大賣/
2018/06/01	142	18.72	34	19.15	18.90	108	8,831	1.22%	大買/鉅額交易
2018/05/31	39	18.43	5	18.40	18.20	34	8,761	0.39%
2018/05/30	19	18.53	87	18.44	18.50	-68	8,779	-0.77%
2018/05/29	84	18.67	25	18.57	18.45	59	8,778	0.67%
2018/05/28	22	18.48	51	18.37	18.25	-29	8,746	-0.33%
2018/05/25	37	18.94	12	18.98	18.70	25	8,721	0.29%
2018/05/24	89	18.72	57	18.96	19.30	32	8,710	0.37%
2018/05/23	39	18.38	16	18.52	18.05	23	8,637	0.27%
2018/05/22	29	19.01	17	19.08	18.95	12	8,568	0.14%
2018/05/21	35	19.13	16	19.34	19.10	19	8,536	0.22%
2018/05/18	20	19.15	32	19.35	19.50	-12	8,493	-0.14%
2018/05/17	159	19.45	63	19.72	19.15	96	8,462	1.13%	大買/
2018/05/16	32	20.44	137	20.54	20.30	-105	8,321	-1.26%	大賣/鉅額交易
2018/05/15	153	20.93	37	21.07	20.85	116	8,292	1.40%	大買/鉅額交易
2018/05/14	26	20.31	66	20.36	20.30	-40	8,277	-0.48%
2018/05/11	53	21.03	71	20.95	20.70	-18	8,260	-0.22%
2018/05/10	73	21.14	97	21.08	20.90	-24	8,217	-0.29%
2018/05/09	151	21.26	95	21.65	21.50	56	8,186	0.68%	大買/
2018/05/08	127	21.03	65	20.84	20.90	62	8,040	0.77%	大買/
2018/05/07	88	21.37	121	21.58	22.00	-33	7,918	-0.42%	大賣/
2018/05/04	153	20.45	65	20.45	20.05	88	7,744	1.14%	大買/
2018/05/03	171	21.87	229	21.89	21.40	-58	7,599	-0.76%	大買/大賣/
2018/05/02	377	24.50	214	24.46	23.70	163	7,419	2.20%	大買/大賣/鉅額交易
2018/04/30	139	23.60	144	23.74	24.20	-5	7,147	-0.07%	大買/大賣/
2018/04/27	149	21.16	28	21.07	22.00	121	6,924	1.75%	大買/鉅額交易
2018/04/26	132	22.70	126	23.30	21.45	6	6,817	0.09%	大買/大賣/
2018/04/25	85	23.46	14	23.54	23.80	71	6,690	1.06%
2018/04/24	40	24.42	32.1	24.33	24.00	7.9	6,694	0.12%
2018/04/23	54	25.04	17	25.14	25.10	37	6,860	0.54%
2018/04/20	73	25.45	62	25.49	25.40	11	6,824	0.16%
2018/04/19	82	26.08	112.1	25.83	25.90	-30.1	6,738	-0.45%	大賣/
2018/04/18	84	24.33	116.2	24.06	24.80	-32.2	6,566	-0.49%	大賣/
2018/04/17	52	24.52	103	24.21	24.05	-51	6,658	-0.77%	大賣/
2018/04/16	89	24.05	124.2	24.06	24.30	-35.2	6,680	-0.53%	大賣/
2018/04/13	245	25.77	125.6	25.58	25.50	119.4	6,977	1.71%	大買/大賣/鉅額交易
2018/04/12	660	25.93	324.7	25.59	26.40	335.3	6,854	4.89%	大買/大賣/鉅額交易
2018/04/11	333.2	23.72	470.9	24.41	26.05	-137.7	6,572	-2.10%	大買/大賣/鉅額交易
2018/04/10	370	23.42	767	22.79	23.70	-397	5,896	-6.73%	大買/大賣/鉅額交易
2018/04/09	122	22.10	82.2	22.10	22.10	39.8	5,290	0.75%	大買/
2018/04/03	271	19.05	187	18.86	20.10	84	5,118	1.64%	大買/大賣/
2018/04/02	52	18.56	145.4	18.39	18.40	-93.4	4,878	-1.91%	大賣/
2018/03/31	86	18.52	222.9	18.56	18.60	-136.9	4,723	-2.90%	大賣/鉅額交易
2018/03/30	713	18.55	420	17.92	18.35	293	4,498	6.51%	大買/大賣/鉅額交易
2018/03/29	597	16.55	417.3	16.42	17.70	179.7	4,080	4.40%	大買/大賣/鉅額交易
2018/03/28	349	16.26	200	15.83	16.20	149	3,675	4.05%	大買/大賣/鉅額交易
2018/03/27	234	15.53	179	15.61	15.80	55	3,398	1.62%	大買/大賣/
2018/03/26	0	0.00	61	14.43	14.40	-61	3,143	-1.94%
2018/03/23	9	14.15	21	14.23	14.30	-12	3,129	-0.38%
2018/03/22	3	14.45	15	14.40	14.30	-12	3,114	-0.39%
2018/03/21	15	14.36	12	14.45	14.30	3	3,114	0.10%
2018/03/20	15	14.25	22	14.30	14.30	-7	3,107	-0.23%
2018/03/19	24	14.20	7	14.25	14.25	17	3,105	0.55%
2018/03/16	8	14.45	5	14.46	14.20	3	3,104	0.10%
2018/03/15	5	14.37	44	14.32	14.40	-39	3,095	-1.26%
2018/03/14	11	14.42	10.5	14.41	14.25	0.5	3,092	0.02%
2018/03/13	6	14.20	11	14.20	14.20	-5	3,078	-0.16%
2018/03/12	80	14.46	143	14.30	14.20	-63	3,072	-2.05%	大賣/
2018/03/09	0	0.00	5	13.86	13.80	-5	3,026	-0.17%
2018/03/08	9	13.95	71	13.91	13.80	-62	3,027	-2.05%
2018/03/07	11	14.08	5	14.13	13.90	6	3,028	0.20%
2018/03/06	3	14.32	3	14.22	14.25	0	3,016	0.00%
2018/03/05	18	14.20	2	14.35	14.35	16	3,012	0.53%
2018/03/01	19	13.73	16	13.73	13.90	3	2,966	0.10%
2018/02/27	1	13.80	17	13.79	13.75	-16	2,994	-0.53%
2018/02/26	70	13.95	24	13.95	13.90	46	2,997	1.53%
2018/02/23	31	13.81	30	13.08	14.00	1	3,000	0.03%
2018/02/22	9.5	13.12	10	13.30	13.05	-0.5	2,968	-0.02%
2018/02/21	16	13.35	4	13.31	13.40	12	2,967	0.40%
2018/02/12	5.4	13.00	4	13.00	13.00	1.4	2,973	0.05%
2018/02/09	2.5	12.88	3	12.92	13.00	-0.5	2,969	-0.02%
2018/02/08	2	13.20	1	13.15	13.25	1	2,973	0.03%
2018/02/07	44	13.44	9	13.52	13.45	35	2,976	1.18%
2018/02/06	38	12.97	16	12.74	12.80	22	2,951	0.75%
2018/02/05	22	13.96	7	13.99	13.75	15	2,897	0.52%
2018/02/02	82	14.34	0	0.00	14.20	82	2,894	2.83%
2018/02/01	22	14.42	46	14.47	14.60	-24	2,930	-0.82%
2018/01/31	6	14.40	23	13.88	14.30	-17	2,909	-0.58%
2018/01/30	27	14.09	40	13.85	13.95	-13	2,988	-0.44%
2018/01/29	0	0.00	2	14.30	14.10	-2	3,116	-0.06%
2018/01/26	29	14.17	6	14.08	14.10	23	3,131	0.73%
2018/01/25	2	13.90	30	14.01	14.10	-28	3,154	-0.89%
2018/01/24	27	14.23	20	14.00	14.00	7	3,150	0.22%
2018/01/23	27	14.41	12	14.33	14.50	15	3,107	0.48%
2018/01/22	8	14.61	96	14.52	14.30	-88	3,099	-2.84%
2018/01/19	13	14.60	37	14.71	14.55	-24	3,098	-0.77%
2018/01/18	66	14.82	231	14.79	14.80	-165	3,062	-5.39%	大賣/鉅額交易
2018/01/17	268	14.70	210.1	14.72	15.25	57.9	2,957	1.96%	大買/大賣/
2018/01/16	97	13.98	37	13.94	13.95	60	2,700	2.22%
2018/01/15	18.1	14.06	158	13.88	13.70	-139.9	2,661	-5.26%	大賣/鉅額交易
2018/01/12	15	14.07	134	13.83	13.80	-119	2,617	-4.55%	大賣/鉅額交易
2018/01/11	160.8	13.79	286	14.18	13.85	-125.2	2,561	-4.89%	大買/大賣/鉅額交易
2018/01/10	222	14.74	146	14.90	14.75	76	2,356	3.23%	大買/大賣/
2018/01/09	315	14.98	229	15.15	15.25	86	2,210	3.89%	大買/大賣/
2018/01/08	313	13.64	196.5	13.86	13.90	116.5	1,768	6.58%	大買/大賣/鉅額交易
2018/01/05	166	12.11	117.8	12.06	12.65	48.2	1,616	2.98%	大買/大賣/
2018/01/04	2	11.45	11	11.50	11.50	-9	1,419	-0.63%
2018/01/03	2	11.40	0	0.00	11.40	2	1,448	0.14%
2018/01/02	53	11.45	10.6	11.45	11.45	42.4	1,450	2.93%