佳能 (2374)-新光券商分點個股進出

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

佳能

(2374)

可現股當沖

股價
46.20
漲跌
▼0.30
漲幅
-0.65%
成交量
1,135張
產業
上市光電類股
244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

佳能 (2374)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	13	46.70	29.1	46.96	46.50	-16.1	5,075	-0.32%
2024/11/19	13.1	47.43	6	47.68	47.50	7.1	5,186	0.14%
2024/11/18	36	47.26	17	47.60	46.95	19	5,894	0.32%
2024/11/15	22	47.40	8	47.69	47.60	14	6,352	0.22%
2024/11/14	76.2	47.61	70.1	47.70	47.10	6.1	6,392	0.10%
2024/11/13	12	46.63	3.3	46.80	46.90	8.7	6,384	0.14%
2024/11/12	48	46.20	12.1	46.18	46.05	35.9	6,541	0.55%
2024/11/11	26	47.09	55.2	47.02	47.10	-29.2	6,771	-0.43%
2024/11/08	26.3	48.53	7	48.59	48.15	19.3	6,826	0.28%
2024/11/07	25.1	48.96	34	48.90	48.95	-8.9	6,933	-0.13%
2024/11/06	0.1	47.15	4	47.40	47.60	-3.9	7,038	-0.06%
2024/11/05	21.2	47.53	9	47.48	47.05	12.2	7,103	0.17%
2024/11/04	19.1	46.86	1	46.80	46.65	18.1	7,228	0.25%
2024/11/01	5	46.78	6	46.87	47.20	-1	7,297	-0.01%
2024/10/30	6	47.09	3	47.15	46.90	3	7,397	0.04%
2024/10/29	43	47.40	51.2	47.31	47.05	-8.2	7,619	-0.11%
2024/10/28	46.2	48.71	20.1	48.96	48.55	26.1	7,634	0.34%
2024/10/25	104.2	50.81	89.2	50.90	50.20	15.1	7,639	0.20%	大買/
2024/10/24	97	50.44	94.2	50.66	49.70	2.9	7,548	0.04%
2024/10/23	115	50.79	43.1	50.79	50.50	71.9	7,478	0.96%	大買/
2024/10/22	73.3	49.65	23	49.73	50.50	50.2	7,401	0.68%
2024/10/21	105.1	50.32	123.5	50.29	50.40	-18.4	7,424	-0.25%	大買/大賣/
2024/10/18	274.9	49.87	213.5	49.81	48.65	61.3	7,308	0.84%	大買/大賣/
2024/10/17	93.8	49.93	138.8	49.64	50.60	-45	6,869	-0.65%	大賣/
2024/10/16	34.3	46.13	2.2	46.47	46.00	32.1	6,560	0.49%
2024/10/15	9	46.96	24.2	47.13	46.20	-15.2	6,603	-0.23%
2024/10/14	24	46.12	30	46.49	46.90	-6	6,663	-0.09%
2024/10/11	33	46.86	9.3	46.67	46.55	23.8	6,834	0.35%
2024/10/09	26	48.04	7	47.92	47.10	19	6,981	0.27%
2024/10/08	80	48.45	60.2	48.42	48.45	19.8	7,189	0.28%
2024/10/07	59	47.85	104	47.89	47.80	-45	7,504	-0.60%	大賣/
2024/10/04	21.1	46.85	10	47.18	46.70	11.1	8,355	0.13%
2024/10/01	65	47.39	56.1	47.69	47.50	8.9	9,066	0.10%
2024/09/30	36	47.27	22.3	47.57	47.00	13.8	9,277	0.15%
2024/09/27	51	47.81	28.5	48.00	47.50	22.5	9,384	0.24%
2024/09/26	12.1	47.63	22.1	47.65	46.90	-10	9,466	-0.11%
2024/09/25	17	47.56	13.1	47.59	47.55	3.9	9,787	0.04%
2024/09/24	15.1	46.57	21	46.54	46.50	-5.9	10,418	-0.06%
2024/09/23	30.1	47.50	26.2	46.99	46.80	3.9	10,508	0.04%
2024/09/20	26.2	48.17	39	48.18	47.80	-12.9	10,800	-0.12%
2024/09/19	81	48.59	65.1	48.78	48.60	15.9	10,914	0.15%
2024/09/18	67.6	47.93	52	48.17	47.40	15.6	10,862	0.14%
2024/09/16	106.2	48.73	116.8	49.03	48.70	-10.6	10,803	-0.10%	大買/大賣/
2024/09/13	10	45.32	6	45.00	45.40	4	10,645	0.04%
2024/09/12	2	45.18	2	45.18	45.20	0	10,786	0.00%
2024/09/11	7	44.11	7	44.09	44.25	0	10,929	0.00%
2024/09/10	11.1	44.25	6.5	44.03	43.95	4.6	11,062	0.04%
2024/09/09	5.2	44.78	16	44.92	45.55	-10.8	11,143	-0.10%
2024/09/06	36.3	45.66	28	45.93	45.65	8.3	11,426	0.07%
2024/09/05	33.3	46.55	15	46.82	45.80	18.3	11,900	0.15%
2024/09/04	17.6	46.46	24	46.25	46.15	-6.4	12,367	-0.05%
2024/09/03	36.8	49.73	26	49.77	48.90	10.8	12,373	0.09%
2024/09/02	36.3	49.74	54	49.69	49.00	-17.7	12,446	-0.14%
2024/08/30	38.3	50.05	10	49.91	49.70	28.3	12,463	0.23%
2024/08/29	41.6	50.15	68	50.53	50.60	-26.4	12,492	-0.21%
2024/08/28	49	50.85	35.1	50.59	50.50	13.9	12,502	0.11%
2024/08/27	40	50.51	56.3	50.85	50.90	-16.3	12,526	-0.13%
2024/08/26	33.4	50.85	39.5	50.96	50.10	-6.1	12,487	-0.05%
2024/08/23	92	51.26	83.7	50.92	51.40	8.4	12,476	0.07%
2024/08/22	89.2	52.63	60	52.78	52.00	29.2	12,492	0.23%
2024/08/21	98.5	53.54	91.4	53.67	53.20	7.2	12,487	0.06%
2024/08/20	356.6	55.26	334.5	54.88	54.90	22.1	12,478	0.18%	大買/大賣/
2024/08/19	204.5	53.15	264.6	53.48	54.60	-60.1	11,950	-0.50%	大買/大賣/
2024/08/16	46.2	49.65	26.1	49.63	49.65	20.1	12,516	0.16%
2024/08/15	35	49.41	13.8	49.51	48.80	21.2	13,908	0.15%
2024/08/14	70.1	50.43	53.2	49.86	49.80	16.9	15,268	0.11%
2024/08/13	206.4	49.74	213	49.73	49.95	-6.6	17,614	-0.04%	大買/大賣/
2024/08/12	26.1	47.80	20.1	48.12	47.50	6	18,235	0.03%
2024/08/09	47.2	49.01	58	48.95	48.15	-10.8	18,840	-0.06%
2024/08/08	85	47.72	50.6	48.03	47.05	34.4	19,996	0.17%
2024/08/07	16	46.48	61.7	46.90	47.55	-45.7	20,576	-0.22%
2024/08/06	60.2	42.91	79	43.42	43.25	-18.8	20,811	-0.09%
2024/08/05	16.9	45.79	8.8	46.45	45.65	8.2	20,845	0.04%
2024/08/02	69.3	51.34	77	51.18	50.70	-7.7	21,565	-0.04%
2024/08/01	120.2	52.88	104.3	52.68	52.80	15.9	22,170	0.07%	大買/大賣/
2024/07/31	39	49.70	28	50.19	49.20	11	22,075	0.05%
2024/07/30	15.2	47.98	37.2	47.70	49.10	-22	22,180	-0.10%
2024/07/29	49.3	48.42	45.4	47.97	46.80	3.9	22,214	0.02%
2024/07/26	19.1	49.81	9	49.73	50.10	10.1	22,303	0.05%
2024/07/23	28.2	50.70	26.4	50.67	50.40	1.8	22,589	0.01%
2024/07/22	17.3	49.45	28.1	49.59	49.40	-10.8	22,777	-0.05%
2024/07/19	30.2	51.36	39.1	51.49	50.20	-8.9	22,923	-0.04%
2024/07/18	16.4	53.06	19	52.71	52.70	-2.6	23,450	-0.01%
2024/07/17	39.4	54.74	50.5	54.94	54.70	-11.1	24,270	-0.05%
2024/07/16	52.4	54.08	46.2	54.00	53.70	6.2	24,542	0.03%
2024/07/15	37.5	55.64	28.1	55.60	54.60	9.4	24,880	0.04%
2024/07/12	113.2	56.75	75.5	56.97	56.70	37.7	25,503	0.15%	大買/
2024/07/11	88.1	56.92	68	56.59	56.00	20.1	25,609	0.08%
2024/07/10	156.6	56.79	178.9	56.74	56.40	-22.3	25,939	-0.09%	大買/大賣/
2024/07/09	216.9	56.54	232.6	56.68	54.70	-15.7	26,470	-0.06%	大買/大賣/
2024/07/08	534.4	59.17	465.5	59.22	59.60	68.9	26,840	0.26%	大買/大賣/
2024/07/05	355.5	55.75	537.6	55.67	57.50	-182.2	26,472	-0.69%	大買/大賣/鉅額交易
2024/07/04	298.1	53.00	291.2	52.84	52.30	6.9	25,956	0.03%	大買/大賣/
2024/07/03	113.2	51.82	110	52.11	51.60	3.2	26,141	0.01%	大買/大賣/
2024/07/02	143.2	51.60	134	51.86	51.30	9.2	27,012	0.03%	大買/大賣/
2024/07/01	275.4	52.90	244.2	52.48	52.00	31.1	27,070	0.11%	大買/大賣/
2024/06/28	442.5	53.49	443.7	53.18	54.20	-1.3	26,938	0.00%	大買/大賣/
2024/06/27	167.3	50.48	140	50.41	49.60	27.3	26,295	0.10%	大買/大賣/
2024/06/26	305.3	51.57	280.3	51.65	51.30	25	26,224	0.10%	大買/大賣/
2024/06/25	87	49.47	129.4	49.08	49.80	-42.3	25,911	-0.16%	大賣/
2024/06/24	42.2	49.45	51	49.13	49.05	-8.8	25,776	-0.03%
2024/06/21	86.4	50.48	166	50.76	50.00	-79.6	25,711	-0.31%	大賣/
2024/06/20	135.1	51.04	212.7	51.18	51.00	-77.6	25,669	-0.30%	大買/大賣/
2024/06/19	74.2	51.27	46.9	51.42	51.10	27.3	25,596	0.11%
2024/06/18	59.8	52.84	130.1	52.51	52.10	-70.4	25,628	-0.27%	大賣/
2024/06/17	153.4	53.69	125.6	54.23	53.10	27.8	25,871	0.11%	大買/大賣/
2024/06/14	201.5	54.58	174.1	54.40	54.00	27.4	25,756	0.11%	大買/大賣/
2024/06/13	199.1	54.36	220.1	54.45	53.80	-21	25,623	-0.08%	大買/大賣/
2024/06/12	476.3	52.99	431.1	52.79	53.80	45.3	25,323	0.18%	大買/大賣/
2024/06/11	318.5	58.28	169.3	57.39	55.60	149.2	24,822	0.60%	大買/大賣/鉅額交易
2024/06/07	44.2	61.59	14.4	61.98	61.70	29.8	24,319	0.12%
2024/06/06	57.8	62.00	54.9	63.03	61.70	2.9	24,265	0.01%
2024/06/05	17	60.48	89.7	60.47	61.00	-72.7	24,132	-0.30%
2024/06/04	31	60.56	53.2	60.58	59.50	-22.2	24,091	-0.09%
2024/06/03	24.2	59.26	20.3	59.69	60.50	3.9	24,016	0.02%
2024/05/31	19.7	58.32	15.1	58.64	58.50	4.6	23,950	0.02%
2024/05/30	27.7	59.68	24.5	59.80	59.20	3.2	23,906	0.01%
2024/05/29	42.8	60.13	40.3	60.25	60.00	2.5	23,885	0.01%
2024/05/28	32.6	59.77	37.3	60.05	59.50	-4.7	23,840	-0.02%
2024/05/27	47.2	61.31	78.9	61.07	60.90	-31.8	23,762	-0.13%
2024/05/24	112.5	57.25	69.6	58.13	59.60	42.8	23,679	0.18%	大買/
2024/05/23	87.7	58.58	111	58.38	57.60	-23.3	23,588	-0.10%	大賣/
2024/05/22	825.4	61.90	751.4	61.85	61.70	74	23,405	0.32%	大買/大賣/
2024/05/21	955.3	61.71	920.1	61.64	61.50	35.2	22,359	0.16%	大買/大賣/
2024/05/20	837.9	59.46	1,011.7	59.27	59.30	-173.8	20,904	-0.83%	大買/大賣/鉅額交易
2024/05/17	1,784.3	57.05	1,541.8	57.04	57.60	242.5	19,497	1.24%	大買/大賣/鉅額交易
2024/05/16	426.3	53.88	928.2	55.42	56.30	-502	17,016	-2.95%	大買/大賣/鉅額交易
2024/05/15	421.2	48.82	489.4	50.11	51.20	-68.2	16,208	-0.42%	大買/大賣/
2024/05/14	628	46.53	718.2	46.44	46.55	-90.2	15,521	-0.58%	大買/大賣/
2024/05/13	402.5	45.10	419.1	45.27	46.50	-16.6	14,243	-0.12%	大買/大賣/
2024/05/10	180.3	41.76	223.1	41.94	42.30	-42.8	13,510	-0.32%	大買/大賣/
2024/05/09	90.2	40.82	197	41.03	41.05	-106.8	13,204	-0.81%	大賣/鉅額交易
2024/05/08	491	43.04	412.5	42.32	41.60	78.5	13,027	0.60%	大買/大賣/
2024/05/07	229.8	42.83	483.1	43.00	44.25	-253.4	12,225	-2.07%	大買/大賣/鉅額交易
2024/05/06	106	40.59	70.3	40.92	40.25	35.7	11,541	0.31%	大買/
2024/05/03	106	40.76	129.1	40.46	40.70	-23.1	11,408	-0.20%	大買/大賣/
2024/05/02	56	40.04	45.8	40.39	40.80	10.3	11,258	0.09%
2024/04/30	166.3	40.62	125.7	40.69	40.55	40.6	11,295	0.36%	大買/大賣/
2024/04/29	155	41.24	293.1	41.34	40.20	-138.1	11,110	-1.24%	大買/大賣/鉅額交易
2024/04/26	454.1	39.91	228.7	40.02	39.50	225.4	10,801	2.09%	大買/大賣/鉅額交易
2024/04/25	146.2	40.52	157.6	40.51	40.00	-11.3	10,568	-0.11%	大買/大賣/
2024/04/24	341.3	41.22	286.8	41.24	40.20	54.4	10,339	0.53%	大買/大賣/
2024/04/23	495.2	41.10	408.3	41.26	41.70	86.9	9,768	0.89%	大買/大賣/
2024/04/22	208.3	40.30	213.2	39.73	38.75	-4.9	9,021	-0.05%	大買/大賣/
2024/04/19	246.9	42.52	156.8	42.06	41.60	90.1	8,670	1.04%	大買/大賣/
2024/04/18	625	44.49	463.2	44.27	43.00	161.8	8,261	1.96%	大買/大賣/鉅額交易
2024/04/17	147.6	40.51	467.4	41.48	42.25	-319.8	7,555	-4.23%	大買/大賣/鉅額交易
2024/04/16	228.3	38.57	300.2	38.33	38.45	-71.9	7,306	-0.98%	大買/大賣/
2024/04/15	401.2	39.99	648.5	40.09	37.65	-247.3	6,835	-3.62%	大買/大賣/鉅額交易
2024/04/12	435.2	37.13	407.6	37.86	38.90	27.6	6,047	0.46%	大買/大賣/
2024/04/11	188.3	33.92	246.1	34.43	35.40	-57.7	5,266	-1.10%	大買/大賣/
2024/04/10	113.2	32.86	151.3	32.63	32.20	-38.1	4,719	-0.81%	大買/大賣/
2024/04/09	236.4	32.72	192.9	32.72	33.40	43.5	4,542	0.96%	大買/大賣/
2024/04/08	564.2	33.52	686.3	34.08	31.95	-122.1	4,102	-2.98%	大買/大賣/鉅額交易
2024/04/03	73	32.06	88.4	32.24	32.25	-15.4	3,135	-0.49%
2024/04/02	89	28.66	115.7	28.94	29.35	-26.7	2,976	-0.90%	大賣/
2024/04/01	31.3	26.49	60	26.72	26.70	-28.7	2,876	-1.00%
2024/03/29	47	26.04	12	26.08	26.45	35	2,868	1.22%
2024/03/28	15	26.20	15.2	26.24	26.05	-0.2	2,845	-0.01%
2024/03/27	42.2	26.52	15.2	26.53	26.40	27	2,833	0.95%
2024/03/26	19.4	26.77	9.5	26.44	26.25	9.9	2,815	0.35%
2024/03/25	45.1	26.95	45.4	27.12	26.90	-0.3	2,779	-0.01%
2024/03/22	4	26.46	11.5	26.55	26.50	-7.5	2,727	-0.27%
2024/03/21	56.5	26.48	105.1	26.68	26.70	-48.5	2,689	-1.80%	大賣/
2024/03/20	299.1	26.57	171.1	26.89	26.05	128	2,535	5.05%	大買/大賣/鉅額交易
2024/03/19	25.6	25.14	18.2	25.13	25.55	7.5	2,185	0.34%
2024/03/18	3	24.33	0.2	24.35	24.35	2.8	2,218	0.13%
2024/03/15	1	24.60	1.2	24.55	24.55	-0.2	2,330	-0.01%
2024/03/14	3.3	25.17	14.4	25.06	25.00	-11	2,341	-0.47%
2024/03/13	11	25.67	8.6	25.52	25.20	2.4	2,366	0.10%
2024/03/12	35.6	26.17	45	26.10	25.95	-9.4	2,472	-0.38%
2024/03/11	0.2	25.75	2	25.70	25.65	-1.8	2,470	-0.07%
2024/03/08	10	25.52	35	25.33	25.10	-25	2,481	-1.01%
2024/03/07	6	26.02	8.4	25.76	26.00	-2.4	2,492	-0.10%
2024/03/06	11.1	25.95	23	25.99	26.10	-11.9	2,495	-0.48%
2024/03/05	8	25.93	3.6	26.06	25.95	4.4	2,497	0.17%
2024/03/04	28.3	25.97	0	0.00	25.90	28.3	2,499	1.13%
2024/03/01	15.1	25.98	41	26.05	25.90	-25.9	2,503	-1.03%
2024/02/29	4	25.48	3	25.67	25.80	1	2,547	0.04%
2024/02/27	9.4	25.98	3.3	25.90	25.70	6.1	2,588	0.24%
2024/02/26	3.2	25.65	13.5	26.06	26.15	-10.3	2,654	-0.39%
2024/02/23	5.6	25.82	25	25.79	25.55	-19.4	2,662	-0.73%
2024/02/22	5	25.74	5	25.87	25.80	0	2,671	0.00%
2024/02/21	1	25.55	3	25.58	25.85	-2	2,699	-0.07%
2024/02/20	4.2	25.65	6.3	25.77	25.60	-2.1	2,740	-0.08%
2024/02/19	3.2	25.90	8	25.94	25.90	-4.9	2,808	-0.17%
2024/02/16	1.4	25.30	21.4	25.41	25.90	-19.9	2,803	-0.71%
2024/02/15	0.2	24.10	1	23.95	24.10	-0.8	2,815	-0.03%
2024/02/05	8	23.94	15.1	23.88	23.95	-7.1	2,960	-0.24%
2024/02/02	2	24.50	0	0.00	24.50	2	2,941	0.07%
2024/02/01	0	24.75	0.2	24.85	24.85	-0.2	2,972	-0.01%
2024/01/31	0.3	24.65	4	24.80	24.85	-3.7	2,977	-0.12%
2024/01/30	2	24.65	0.3	24.65	24.60	1.7	2,968	0.06%
2024/01/29	12	24.88	24	25.08	24.75	-12	2,966	-0.40%
2024/01/26	20.3	24.41	2	24.33	24.35	18.3	2,931	0.62%
2024/01/25	13	24.74	1.5	24.75	24.75	11.5	2,922	0.39%
2024/01/24	287.4	25.49	62.3	25.72	25.25	225.1	2,906	7.75%	大買/鉅額交易
2024/01/23	14.2	24.71	22.6	24.67	25.05	-8.4	2,760	-0.30%
2024/01/22	37.1	24.45	12	24.29	24.25	25.1	2,749	0.91%
2024/01/19	15	24.87	6	25.13	24.80	9	2,715	0.33%
2024/01/18	2.2	24.71	11	24.88	25.10	-8.8	2,708	-0.33%
2024/01/17	70	25.34	61	25.64	24.75	9	2,695	0.33%
2024/01/16	60.1	25.59	40	25.67	25.55	20.1	2,637	0.76%
2024/01/15	1	24.95	2	25.00	24.95	-1	2,500	-0.04%
2024/01/12	1.6	25.03	0	0.00	24.95	1.6	2,513	0.06%
2024/01/11	2	25.20	3	25.20	25.20	-1	2,519	-0.04%
2024/01/10	74	25.16	69	25.41	25.25	5	2,530	0.20%
2024/01/09	16	25.37	21.1	25.33	25.55	-5.1	2,522	-0.20%
2024/01/08	6.1	25.22	3	25.57	25.15	3.1	2,510	0.12%
2024/01/05	4	25.99	2	25.80	25.60	2	2,502	0.08%
2024/01/04	7	26.47	1.1	26.45	26.20	5.9	2,542	0.23%
2024/01/03	67.1	26.73	65.4	27.02	26.70	1.8	2,550	0.07%
2024/01/02	2.2	26.53	0.2	26.60	26.55	1.9	2,545	0.08%
2023/12/29	14	26.74	16	26.78	26.40	-2	2,559	-0.08%
2023/12/28	8	26.33	15	26.28	26.30	-7	2,566	-0.27%
2023/12/27	44	26.53	163	26.43	26.70	-119	2,592	-4.59%	大賣/鉅額交易
2023/12/26	78.4	25.45	108	25.65	25.45	-29.6	2,564	-1.15%	大賣/
2023/12/25	11	25.01	4	25.15	25.05	7	2,560	0.27%
2023/12/22	101	25.07	1	25.10	25.10	100	2,550	3.92%	大買/
2023/12/21	158	25.26	15	25.26	25.10	143	2,556	5.59%	大買/鉅額交易
2023/12/20	2.1	25.48	2	25.60	25.65	0.1	2,563	0.00%
2023/12/19	9	25.64	14.2	25.53	25.40	-5.2	2,609	-0.20%
2023/12/18	16.2	26.60	8	26.31	26.20	8.2	2,613	0.31%
2023/12/15	6	26.84	13.3	27.09	27.05	-7.3	2,634	-0.28%
2023/12/14	8.5	27.13	5.4	27.31	27.20	3.1	2,633	0.12%
2023/12/13	12.1	27.21	11	27.18	27.25	1.1	2,600	0.04%
2023/12/12	53.3	27.08	53	27.08	27.10	0.3	2,559	0.01%
2023/12/11	126	26.22	0	0.00	26.10	126	2,494	5.05%	大買/鉅額交易
2023/12/08	11.3	26.43	4.4	26.19	26.20	7	2,673	0.26%
2023/12/07	31.1	27.17	62.8	27.01	26.75	-31.7	2,701	-1.17%
2023/12/06	35.2	26.03	14	26.24	26.25	21.2	2,700	0.78%
2023/12/05	73.2	25.84	15.1	25.95	25.80	58.1	2,702	2.15%
2023/12/04	106.7	26.25	10	26.26	26.05	96.7	2,694	3.59%	大買/
2023/12/01	14	26.53	12	26.51	26.45	2	2,671	0.07%
2023/11/30	1.1	26.85	12	26.72	26.85	-10.9	2,674	-0.41%
2023/11/29	21	26.67	108	26.54	26.65	-87	2,713	-3.21%	大賣/
2023/11/28	6	26.76	4	26.75	26.75	2	2,734	0.07%
2023/11/27	59	26.62	10.2	26.68	26.55	48.8	2,727	1.79%
2023/11/24	22	26.50	16.4	26.49	26.60	5.6	2,682	0.21%
2023/11/22	30.2	25.69	37	25.54	25.50	-6.8	2,613	-0.26%
2023/11/21	5	25.11	2.2	25.23	25.15	2.8	2,610	0.11%
2023/11/20	3.1	25.43	11	25.40	25.15	-8	2,623	-0.30%
2023/11/17	24	25.65	13	25.47	25.25	11	2,642	0.42%
2023/11/16	7	25.34	122	25.12	25.00	-115	2,639	-4.36%	大賣/鉅額交易
2023/11/15	3.8	24.10	114	24.60	24.65	-110.2	2,669	-4.13%	大賣/鉅額交易
2023/11/14	346	24.43	38	24.51	23.80	308	2,773	11.11%	大買/鉅額交易
2023/11/13	49	25.17	317	25.24	25.40	-268	2,729	-9.82%	大賣/鉅額交易
2023/11/10	123	23.41	23	23.61	23.55	100	2,603	3.84%	大買/
2023/11/09	70	22.72	11.2	23.54	23.65	58.8	2,621	2.24%
2023/11/08	72	23.80	74	24.05	23.75	-2	2,590	-0.08%
2023/11/07	0.4	23.63	7	23.60	23.70	-6.6	2,580	-0.26%
2023/11/06	0	0.00	1	23.25	23.35	-1	2,584	-0.04%
2023/11/03	91.2	23.21	2	23.32	23.25	89.2	2,602	3.43%
2023/11/02	12.6	23.23	5	23.22	23.10	7.6	2,602	0.29%
2023/11/01	214	22.95	32	22.94	23.05	182	2,614	6.96%	大買/鉅額交易
2023/10/31	292	22.72	63	22.90	22.50	229	2,617	8.75%	大買/鉅額交易
2023/10/30	151	23.01	1.1	23.05	23.00	149.9	2,626	5.71%	大買/鉅額交易
2023/10/27	265	22.61	2	22.60	22.60	263	2,620	10.04%	大買/鉅額交易
2023/10/26	9	22.49	1	22.65	22.45	8	2,625	0.30%
2023/10/25	6	22.88	5.1	23.19	23.15	0.9	2,617	0.04%
2023/10/24	5	22.60	0	0.00	22.60	5	2,620	0.19%
2023/10/23	3	22.52	10	22.10	22.35	-7	2,629	-0.27%
2023/10/20	36	22.10	3	22.08	22.20	33	2,647	1.25%
2023/10/19	3	22.52	2	22.50	22.55	1	2,655	0.04%
2023/10/18	5	22.82	1	22.80	22.80	4	2,662	0.15%
2023/10/17	51	23.20	9	22.96	22.95	42	2,725	1.54%
2023/10/16	3	23.47	10	23.45	23.50	-7	2,721	-0.26%
2023/10/13	8	24.38	10	24.05	23.95	-2	2,847	-0.07%
2023/10/12	12	23.89	11.2	24.00	23.90	0.8	2,839	0.03%
2023/10/11	1	24.25	8	24.78	24.75	-7	2,785	-0.25%
2023/10/06	18	24.78	9.1	24.52	24.45	9	2,774	0.32%
2023/10/05	0	0.00	4	25.40	25.30	-4	2,760	-0.14%
2023/10/04	3	24.73	12.3	25.22	25.40	-9.3	2,735	-0.34%
2023/10/03	8.1	25.21	14	25.27	25.00	-5.9	2,698	-0.22%
2023/10/02	52.2	25.07	40.5	25.01	25.20	11.7	2,651	0.44%
2023/09/28	0	0.00	8.1	24.17	24.15	-8.1	2,562	-0.32%
2023/09/27	1	23.80	4	23.78	24.00	-3	2,548	-0.12%
2023/09/26	10	23.72	12	23.75	23.75	-2	2,544	-0.08%
2023/09/25	7	23.97	7	23.94	23.90	0	2,537	0.00%
2023/09/22	7	24.03	20	24.05	24.20	-13	2,514	-0.52%
2023/09/21	38	23.69	10.4	23.62	23.60	27.7	2,481	1.11%
2023/09/20	5	24.46	18.4	24.39	24.35	-13.4	2,439	-0.55%
2023/09/19	3	24.18	35.1	24.12	24.05	-32.1	2,393	-1.34%
2023/09/18	3.1	23.79	20	23.71	23.95	-16.9	2,358	-0.72%
2023/09/15	30	23.49	58	23.39	23.35	-28	2,335	-1.20%
2023/09/14	27.7	23.80	29	23.76	23.85	-1.3	2,325	-0.06%
2023/09/13	184	24.30	280.9	24.04	23.40	-96.9	2,270	-4.27%	大買/大賣/
2023/09/12	14.2	23.37	91	23.30	23.40	-76.8	2,087	-3.68%
2023/09/11	90	23.95	49.2	23.86	23.90	40.8	2,047	1.99%
2023/09/08	7	22.06	30	22.10	22.00	-23	1,923	-1.20%
2023/09/07	3	22.50	0	0.00	22.55	3	1,896	0.16%
2023/09/06	10	22.57	5	22.55	22.55	5	1,882	0.27%
2023/09/05	7.3	22.80	16.1	22.78	22.60	-8.8	1,871	-0.47%
2023/09/04	44	22.89	52.2	23.00	23.00	-8.2	1,842	-0.45%
2023/09/01	33.7	23.42	18.5	23.55	23.80	15.2	1,780	0.85%
2023/08/31	10	23.32	1	23.25	23.25	9	1,737	0.52%
2023/08/30	1	23.20	12	23.17	23.15	-11	1,724	-0.64%
2023/08/29	10	22.91	9	23.14	22.90	1	1,707	0.06%
2023/08/28	19	23.31	28.1	23.31	23.30	-9.1	1,684	-0.54%
2023/08/25	9	22.77	24	23.13	23.00	-15	1,652	-0.91%
2023/08/24	36	22.98	12	22.86	22.90	24	1,613	1.49%
2023/08/23	7	22.83	27.2	22.82	23.00	-20.2	1,598	-1.26%
2023/08/22	7	22.51	10	22.45	22.60	-3	1,544	-0.19%
2023/08/21	62.6	22.81	80	22.63	22.85	-17.4	1,491	-1.17%
2023/08/18	62	22.21	106	22.06	22.20	-44	1,377	-3.20%	大賣/
2023/08/17	9	21.21	73.3	21.02	21.25	-64.3	1,230	-5.22%
2023/08/16	2	20.55	102.1	20.56	20.60	-100.1	1,177	-8.50%	大賣/
2023/08/15	0	0.00	109	20.37	20.45	-109	1,147	-9.50%	大賣/鉅額交易
2023/08/14	2	19.80	8	19.97	19.85	-6	1,124	-0.53%
2023/08/11	12	19.74	0	19.80	19.65	12	1,111	1.08%
2023/08/10	17	20.08	19	20.28	19.90	-2	1,107	-0.18%
2023/08/09	26	20.21	30.5	20.20	19.95	-4.5	1,100	-0.41%
2023/08/08	29.1	19.84	1	19.95	19.75	28.1	1,080	2.60%
2023/08/07	0	20.05	2.5	20.05	20.10	-2.5	1,085	-0.23%
2023/08/04	17	19.85	44	19.91	19.90	-27	1,066	-2.53%
2023/08/02	27	19.54	6	19.58	19.70	21	1,059	1.98%
2023/08/01	2.1	19.61	0	19.75	19.60	2.1	1,043	0.20%
2023/07/31	10	19.68	8	19.65	19.70	2	1,040	0.19%
2023/07/28	23	19.67	25	19.67	19.65	-2	1,036	-0.19%
2023/07/27	34.5	19.67	22	19.75	19.75	12.5	1,031	1.21%
2023/07/26	43.1	19.65	12.1	19.61	19.55	31	1,016	3.05%
2023/07/25	57.1	19.75	16	19.78	19.80	41.1	1,002	4.10%
2023/07/24	103	20.04	4.2	19.94	19.95	98.8	980	10.08%	大買/
2023/07/21	22	20.51	9.1	20.65	20.50	12.9	956	1.35%
2023/07/20	83	20.76	213.1	20.76	20.80	-130.1	931	-13.97%	大賣/鉅額交易
2023/07/19	91.1	20.09	19	20.49	19.95	72.1	849	8.49%
2023/07/18	192	20.77	292.2	20.57	20.85	-100.2	825	-12.14%	大買/大賣/
2023/07/17	25.2	19.53	48	19.57	19.75	-22.8	676	-3.37%
2023/07/14	44	19.69	0	0.00	19.70	44	673	6.53%
2023/07/13	79	19.92	0	0.00	19.65	79	672	11.76%
2023/07/12	50.7	20.00	4	20.00	19.80	46.7	663	7.04%
2023/07/11	36.6	20.43	10	20.60	20.25	26.6	638	4.16%
2023/07/10	3	20.45	28.1	20.52	20.60	-25.1	636	-3.94%
2023/07/07	25	20.38	23	20.49	20.40	2	637	0.31%
2023/07/06	32	20.26	0	0.00	20.25	32	628	5.09%
2023/07/05	43.2	20.36	0	0.00	20.35	43.2	623	6.93%
2023/07/04	44	20.47	3	20.50	20.45	41	617	6.64%
2023/07/03	40	20.55	0	0.00	20.55	40	614	6.51%
2023/06/30	0	20.80	3	20.57	20.55	-3	607	-0.49%
2023/06/29	5	20.76	10	20.96	20.75	-5	609	-0.82%
2023/06/28	17	20.35	2.2	20.36	20.30	14.8	586	2.52%
2023/06/27	9	20.51	6	20.56	20.35	3	592	0.51%
2023/06/21	1	20.75	15	20.86	20.75	-14	590	-2.37%
2023/06/20	17	20.90	15	20.87	20.85	2	584	0.34%
2023/06/19	1	20.60	1	20.60	20.60	0	568	0.00%
2023/06/16	9.1	20.84	12	20.81	20.80	-2.9	566	-0.51%
2023/06/15	5	20.68	2.4	20.65	20.60	2.6	547	0.48%
2023/06/14	4	20.21	0	20.30	20.20	4	523	0.76%
2023/06/13	23.1	20.15	2	20.15	20.10	21.1	541	3.90%
2023/06/12	10.1	20.15	8	20.20	20.20	2.1	540	0.39%
2023/06/09	12.8	20.17	7	20.23	20.20	5.8	547	1.06%
2023/06/08	30	20.20	7	20.31	20.25	23	554	4.15%
2023/06/07	0	20.30	7	20.35	20.30	-7	571	-1.22%
2023/06/06	63	20.27	10	20.30	20.25	53	627	8.45%
2023/06/05	6	20.30	31	20.41	20.35	-25	641	-3.89%
2023/06/02	8	20.24	0	20.30	20.30	8	649	1.23%
2023/06/01	35.1	20.21	8	20.10	20.25	27.1	758	3.57%
2023/05/31	21.1	20.06	29	20.02	20.10	-7.9	774	-1.03%
2023/05/30	5	20.02	6	20.04	19.95	-1	764	-0.13%
2023/05/29	20.1	19.93	3	20.20	20.15	17.1	765	2.24%
2023/05/26	2	20.05	0	20.10	20.00	2	746	0.27%
2023/05/25	0	0.00	0.3	20.20	20.10	-0.3	750	-0.04%
2023/05/24	0.2	20.11	2	20.05	20.05	-1.8	752	-0.24%
2023/05/23	0	20.15	1	20.10	20.15	-1	753	-0.13%
2023/05/22	0	20.10	1	20.05	20.00	-1	756	-0.13%
2023/05/19	0	0.00	1	20.05	20.00	-1	756	-0.13%
2023/05/18	8	19.99	13	20.09	20.00	-5	758	-0.66%
2023/05/17	1	19.85	0	0.00	19.90	1	756	0.13%
2023/05/16	2	19.80	0	19.90	19.80	2	754	0.26%
2023/05/15	7.2	19.69	0	0.00	19.80	7.2	760	0.95%
2023/05/12	2.2	19.76	1	19.66	19.80	1.2	759	0.15%
2023/05/11	2	19.85	7	19.90	19.90	-5	759	-0.66%
2023/05/10	1	20.05	11	20.10	20.20	-10	750	-1.33%
2023/05/09	21	20.13	0	20.60	20.15	21	750	2.80%
2023/05/08	0	0.00	1	20.45	20.40	-1	742	-0.13%
2023/05/05	0	0.00	1	20.60	20.60	-1	744	-0.13%
2023/05/04	1	20.30	5	20.35	20.65	-4	753	-0.53%
2023/05/03	1	20.30	2	20.30	20.30	-1	748	-0.13%
2023/05/02	0.1	20.20	1	20.20	20.25	-0.9	748	-0.12%
2023/04/28	2	20.28	1	20.35	20.30	1	751	0.14%
2023/04/27	1.1	20.21	1	20.15	20.15	0.1	749	0.01%
2023/04/26	3	19.98	1.1	20.29	20.25	1.9	748	0.25%
2023/04/25	2.1	20.13	0	0.00	20.15	2.1	746	0.28%
2023/04/24	0	20.75	0	0.00	20.40	0	743	0.00%
2023/04/21	7.1	20.36	19	20.37	20.50	-11.9	742	-1.60%
2023/04/20	3	20.47	23	20.47	20.50	-20	731	-2.74%
2023/04/19	4	20.80	5	20.77	20.85	-1	728	-0.14%
2023/04/18	0.1	20.71	4	20.70	20.75	-3.9	721	-0.55%
2023/04/17	7	20.45	14	20.41	20.55	-7	712	-0.98%
2023/04/14	7	20.59	3.2	20.64	20.55	3.8	705	0.54%
2023/04/13	0	20.65	0	0.00	20.50	0	702	0.00%
2023/04/12	1	20.60	43	20.62	20.65	-42	695	-6.04%
2023/04/11	2.1	20.21	10	20.39	20.40	-7.9	684	-1.15%
2023/04/10	1	20.20	0	20.30	20.20	1	678	0.15%
2023/04/07	11	20.10	0	20.15	20.10	11	685	1.60%
2023/04/06	5.1	20.12	0	0.00	20.15	5.1	689	0.73%
2023/03/31	10	20.15	0	0.00	20.20	10	686	1.46%
2023/03/30	2	20.25	2	20.18	20.15	0	683	0.00%
2023/03/28	30	20.23	2	20.35	20.10	28	681	4.11%
2023/03/27	17	20.47	0	0.00	20.45	17	676	2.51%
2023/03/24	3	20.45	0	0.00	20.45	3	679	0.44%
2023/03/23	5	20.65	30	20.59	20.65	-25	678	-3.69%
2023/03/22	42	20.38	0	0.00	20.40	42	676	6.21%
2023/03/21	1	20.35	1	20.35	20.30	0	674	0.00%
2023/03/20	3	20.10	0	0.00	20.10	3	682	0.44%
2023/03/17	9	20.20	0	0.00	20.25	9	701	1.28%
2023/03/16	8	20.32	11	20.51	20.15	-3	723	-0.41%
2023/03/15	0	20.80	2	20.75	20.75	-2	707	-0.28%
2023/03/14	5	20.78	3.1	20.85	20.75	2	706	0.28%
2023/03/13	21	21.04	2	21.15	21.10	19	705	2.69%
2023/03/10	8	21.61	10	21.63	21.65	-2	707	-0.28%
2023/03/09	50.1	22.17	21	22.21	22.05	29.1	700	4.15%
2023/03/08	6.1	21.71	10	21.70	21.95	-4	660	-0.60%
2023/03/07	6	21.83	14	21.81	21.85	-8	644	-1.24%
2023/03/06	69	22.03	112	22.11	22.15	-43	627	-6.85%	大賣/
2023/03/03	5	21.10	5.1	20.90	21.20	-0.1	515	-0.02%
2023/03/02	18	20.60	1	20.60	20.65	17	494	3.44%
2023/03/01	5	20.55	0	0.00	20.60	5	497	1.01%
2023/02/24	5	20.67	2	20.80	20.75	3	497	0.60%
2023/02/23	4	20.84	10	20.91	20.95	-6	497	-1.21%
2023/02/22	5	20.60	21	20.56	20.65	-16	529	-3.02%
2023/02/21	6	20.89	12	20.86	20.85	-6	546	-1.10%
2023/02/20	5	20.80	16	20.88	20.90	-11	550	-2.00%
2023/02/17	0	20.73	2	20.50	20.55	-2	559	-0.36%
2023/02/16	7	20.45	3	20.50	20.55	4	589	0.68%
2023/02/15	4.1	20.35	0	0.00	20.40	4.1	596	0.69%
2023/02/14	1	20.45	1	20.55	20.40	0	600	0.00%
2023/02/13	10	20.15	4	20.28	20.35	6	606	0.99%
2023/02/10	20	20.52	9	20.55	20.60	11	608	1.81%
2023/02/09	38	20.78	1	20.85	20.70	37	612	6.04%
2023/02/07	4	20.88	0.6	20.96	20.85	3.4	615	0.55%
2023/02/06	3	20.85	2	20.83	20.90	1	619	0.16%
2023/02/03	0	0.00	1	21.10	21.10	-1	625	-0.16%
2023/02/02	7	21.20	17	21.19	21.20	-10	622	-1.61%
2023/02/01	1	20.85	3	20.88	20.95	-2	616	-0.32%
2023/01/31	2	20.78	4	20.71	20.80	-2	621	-0.32%
2023/01/30	0	20.50	14	20.42	20.60	-14	627	-2.23%
2023/01/17	0.1	20.45	0	0.00	20.30	0.1	627	0.01%
2023/01/16	1	20.35	0.3	20.30	20.30	0.7	630	0.11%
2023/01/13	16	20.32	0	0.00	20.35	16	633	2.53%
2023/01/12	3	20.42	0	0.00	20.30	3	638	0.47%
2023/01/11	13	20.49	0	0.00	20.55	13	640	2.03%
2023/01/10	16	20.91	2	20.70	20.65	14	644	2.17%
2023/01/09	1	20.60	9	20.71	20.65	-8	650	-1.23%
2023/01/06	8	20.44	6	20.15	20.50	2	659	0.30%
2023/01/05	5	20.41	0	0.00	20.35	5	674	0.74%
2023/01/04	0	20.50	1	20.65	20.45	-1	682	-0.15%
2023/01/03	1	19.95	0	0.00	20.30	1	688	0.15%
2022/12/30	2	20.30	0	0.00	20.30	2	691	0.29%
2022/12/29	2	20.25	0	0.00	20.30	2	694	0.29%
2022/12/28	6	20.52	0	0.00	20.50	6	703	0.85%
2022/12/27	10	21.04	19	21.04	20.85	-9	709	-1.27%
2022/12/26	17	21.24	2	21.33	21.35	15	706	2.12%
2022/12/23	7	20.54	13	20.62	20.70	-6	708	-0.84%
2022/12/22	0	20.75	0	0.00	20.70	0	725	0.00%
2022/12/21	3.2	20.70	6	20.68	20.55	-2.8	755	-0.37%
2022/12/20	1	21.05	8	20.88	20.65	-7	761	-0.92%
2022/12/19	13	21.13	8	21.20	21.15	5	783	0.64%
2022/12/16	10	21.41	0	0.00	21.25	10	791	1.26%
2022/12/15	10	21.55	13	21.62	21.70	-3	795	-0.38%
2022/12/14	0	21.35	6	21.57	21.60	-6	806	-0.74%
2022/12/13	18	21.26	1	21.20	21.15	17	808	2.10%
2022/12/12	0	21.45	0	0.00	21.25	0	820	0.00%
2022/12/09	11	21.89	0	0.00	21.80	11	817	1.35%
2022/12/08	1	22.60	13	22.39	22.45	-12	805	-1.49%
2022/12/07	2	21.85	0	0.00	21.70	2	787	0.25%
2022/12/06	1	22.40	0	0.00	22.00	1	788	0.13%
2022/12/05	4.1	22.43	2	22.55	22.35	2.1	794	0.26%
2022/12/02	13	22.43	12	22.56	22.55	1	798	0.13%
2022/12/01	0	0.00	6	22.33	22.35	-6	799	-0.75%
2022/11/30	13	22.15	19.1	22.16	22.20	-6.1	820	-0.74%
2022/11/29	1	21.50	1	21.75	21.75	0	822	0.00%
2022/11/25	2	21.50	0	21.75	21.50	2	895	0.22%
2022/11/23	7	21.64	0	21.65	21.70	7	953	0.73%
2022/11/22	1.1	21.11	23	21.23	21.30	-21.9	992	-2.21%
2022/11/21	1	21.75	22	21.64	21.50	-21	1,013	-2.07%
2022/11/18	14	22.29	10	22.14	21.90	4	1,025	0.39%
2022/11/17	20	22.23	1	22.10	22.25	19	1,011	1.88%
2022/11/15	3	21.70	15	21.99	21.80	-12	1,085	-1.11%
2022/11/14	17	21.94	4	21.96	21.95	13	1,107	1.17%
2022/11/11	20	21.15	5	21.13	21.10	15	1,097	1.37%
2022/11/10	3	21.00	0	0.00	21.05	3	1,131	0.27%
2022/11/09	0	21.00	1	21.00	21.00	-1	1,235	-0.08%
2022/11/08	1	20.70	0	0.00	20.85	1	1,291	0.08%
2022/11/07	1	20.85	0	0.00	20.70	1	1,450	0.07%
2022/11/04	0	20.70	6	20.75	20.90	-6	1,516	-0.40%
2022/11/03	10	20.50	1	20.50	20.50	9	1,548	0.58%
2022/11/01	0	0.00	1	20.40	20.35	-1	1,640	-0.06%
2022/10/31	0	0.00	7	20.14	20.10	-7	1,690	-0.41%
2022/10/28	10	19.84	5	20.10	19.80	5	1,769	0.28%
2022/10/27	0	19.95	7	20.30	20.40	-7	1,799	-0.39%
2022/10/26	0	19.80	0	0.00	19.80	0	1,840	0.00%
2022/10/25	5	19.75	0	0.00	19.85	5	1,875	0.27%
2022/10/21	6.1	20.00	6	20.50	19.90	0.1	2,082	0.00%
2022/10/20	8	20.07	0	0.00	20.30	8	2,114	0.38%
2022/10/18	0	20.75	1	20.65	20.60	-1	2,245	-0.04%
2022/10/17	0	20.30	1	20.20	20.60	-1	2,623	-0.04%
2022/10/14	0	20.23	5	20.00	20.40	-5	2,914	-0.17%
2022/10/13	9	19.66	16	19.53	19.35	-7	2,979	-0.23%
2022/10/12	0	0.00	7	20.49	20.50	-7	3,007	-0.23%
2022/10/11	13	20.14	3	20.00	20.00	10	3,093	0.32%
2022/10/07	5	20.90	5	21.05	21.05	0	3,236	0.00%
2022/10/06	3	21.00	1	20.85	21.00	2	3,267	0.06%
2022/10/05	0	0.00	2	21.00	21.00	-2	3,299	-0.06%
2022/10/03	0	0.00	3	20.20	20.25	-3	3,355	-0.09%
2022/09/30	2.1	20.00	0	0.00	20.45	2.1	3,367	0.06%
2022/09/29	3	20.60	13.1	20.54	20.40	-10.1	3,369	-0.30%
2022/09/28	18	19.84	1	19.95	19.45	17	3,360	0.51%
2022/09/27	0	0.00	5	20.77	21.00	-5	3,354	-0.15%
2022/09/26	7	21.04	5	20.75	20.65	2	3,359	0.06%
2022/09/23	1	21.65	1	21.70	21.60	0	3,375	0.00%
2022/09/22	1	21.80	0	22.00	21.90	1	3,383	0.03%
2022/09/21	5	21.71	0	0.00	21.85	5	3,384	0.15%
2022/09/20	2	22.03	0	22.10	22.10	2	3,379	0.06%
2022/09/19	7	22.01	52	22.00	22.00	-45	3,380	-1.33%
2022/09/16	53	22.27	0	0.00	22.25	53	3,382	1.57%
2022/09/15	2	22.65	52	22.75	22.60	-50	3,387	-1.48%
2022/09/14	0	22.80	0	0.00	22.65	0	3,387	0.00%
2022/09/13	52	22.91	0	0.00	22.90	52	3,394	1.53%
2022/09/12	5	22.87	1	22.90	22.90	4	3,411	0.12%
2022/09/08	0	0.00	0	22.60	22.60	0	3,413	0.00%
2022/09/07	1	22.10	11.1	22.18	22.10	-10.1	3,412	-0.30%
2022/09/06	7.1	22.40	15.4	22.39	22.35	-8.4	3,408	-0.24%
2022/09/05	8	22.99	7	22.90	22.90	1	3,396	0.03%
2022/09/02	8	23.29	6	23.23	23.15	2	3,424	0.06%
2022/09/01	21	23.42	19.2	23.40	23.55	1.8	3,411	0.05%
2022/08/31	10.4	23.53	0	0.00	23.45	10.4	3,481	0.30%
2022/08/30	11	23.77	9	23.65	23.70	2	3,473	0.06%
2022/08/29	11	23.11	15	23.20	23.00	-4	3,433	-0.12%
2022/08/26	2	24.25	48	24.22	24.15	-46	3,408	-1.35%
2022/08/25	3.1	24.40	111	24.36	24.25	-107.9	3,398	-3.17%	大賣/鉅額交易
2022/08/24	4	24.31	0	24.60	24.30	4	3,389	0.12%
2022/08/23	150	25.12	19	25.26	24.65	131	3,386	3.87%	大買/鉅額交易
2022/08/22	13	25.25	7.4	25.14	25.15	5.6	3,335	0.17%
2022/08/19	2	24.90	29	25.07	25.10	-27	3,307	-0.82%
2022/08/18	6.2	24.94	89	24.75	24.85	-82.8	3,279	-2.52%
2022/08/17	7.1	24.86	20.1	24.84	24.80	-12.9	3,262	-0.40%
2022/08/16	15	25.02	105	24.98	25.00	-90	3,236	-2.78%	大賣/
2022/08/15	9.1	24.49	47.1	24.46	24.30	-38.1	3,140	-1.21%
2022/08/12	116.6	24.32	34	24.33	24.00	82.6	3,086	2.67%	大買/
2022/08/11	38.2	25.24	41	25.64	25.30	-2.8	2,928	-0.10%
2022/08/10	21	25.23	4	25.21	25.10	17	2,873	0.59%
2022/08/09	29	25.17	50	25.18	25.20	-21	2,851	-0.74%
2022/08/08	24	24.85	11	24.97	25.15	13	2,821	0.46%
2022/08/05	17.1	24.52	16	24.43	24.75	1.1	2,786	0.04%
2022/08/04	46	23.28	72	23.09	23.45	-26	2,747	-0.95%
2022/08/03	13	24.20	2	23.93	23.95	11	2,686	0.41%
2022/08/02	9	24.31	13	24.28	24.30	-4	2,686	-0.15%
2022/08/01	7	24.94	8	24.86	24.90	-1	2,687	-0.04%
2022/07/29	27.5	25.11	32	25.00	24.95	-4.6	2,714	-0.17%
2022/07/28	64	25.85	63.1	25.72	25.50	0.9	2,682	0.03%
2022/07/27	12	24.37	22	24.54	24.75	-10	2,560	-0.39%
2022/07/26	8	24.24	26.1	24.40	24.10	-18.1	2,538	-0.71%
2022/07/25	27.9	24.69	15	24.84	24.70	12.9	2,500	0.52%
2022/07/22	439.2	25.93	246	26.02	25.20	193.2	2,426	7.96%	大買/大賣/鉅額交易
2022/07/21	95	25.25	105.1	25.11	26.15	-10.1	2,074	-0.49%	大賣/
2022/07/20	81.1	24.34	93	24.06	23.80	-12	1,799	-0.66%
2022/07/19	70.2	24.26	13	24.30	24.20	57.2	1,758	3.25%
2022/07/18	26.1	24.47	75	24.63	24.30	-48.9	1,738	-2.81%
2022/07/15	103	24.69	85	24.72	25.00	18	1,655	1.09%	大買/
2022/07/14	14	23.90	12	23.89	24.20	2	1,514	0.13%
2022/07/13	6	23.82	16	24.03	23.35	-10	1,491	-0.67%
2022/07/12	15.1	23.58	17.2	23.62	23.50	-2.2	1,476	-0.15%
2022/07/11	28	23.51	44	23.63	23.55	-16	1,480	-1.08%
2022/07/08	0	22.40	18	22.62	22.65	-18	1,453	-1.24%
2022/07/07	1	21.65	12	21.89	21.90	-11	1,452	-0.76%
2022/07/06	10	21.51	5	21.15	21.15	5	1,464	0.34%
2022/07/05	8	21.71	32	21.54	21.80	-24	1,494	-1.61%
2022/07/04	0	20.85	6	21.03	20.75	-6	1,489	-0.40%
2022/07/01	31	21.27	3	20.90	20.70	28	1,526	1.83%
2022/06/30	2	22.30	3	22.78	22.30	-1	1,514	-0.07%
2022/06/29	3	23.15	1	23.15	23.20	2	1,512	0.13%
2022/06/28	4	23.75	15	23.81	23.60	-11	1,518	-0.72%
2022/06/27	1	23.60	2	23.60	23.60	-1	1,547	-0.06%
2022/06/24	0	0.00	4	23.35	23.15	-4	1,559	-0.26%
2022/06/22	0	0.00	4	22.28	22.40	-4	1,609	-0.25%
2022/06/21	5	23.10	3	22.52	23.05	2	1,629	0.12%
2022/06/20	4	22.25	9.2	22.65	22.00	-5.2	1,698	-0.30%
2022/06/17	1	22.90	3	22.70	22.90	-2	1,700	-0.12%
2022/06/16	0	0.00	4	23.80	23.10	-4	1,722	-0.23%
2022/06/15	0	0.00	8	23.51	23.45	-8	1,747	-0.46%
2022/06/14	2	23.05	4	23.35	23.50	-2	1,785	-0.11%
2022/06/13	37	23.48	11	23.30	23.30	26	1,798	1.45%
2022/06/10	25	24.44	20	24.61	24.90	5	1,780	0.28%
2022/06/09	34.2	24.76	38	24.63	24.70	-3.8	1,789	-0.21%
2022/06/08	0	0.00	4	24.00	23.60	-4	1,718	-0.23%
2022/06/07	0	0.00	5	23.95	23.90	-5	1,769	-0.28%
2022/06/06	5.2	23.71	7	24.15	23.80	-1.8	1,817	-0.10%
2022/06/02	5	23.89	8.5	23.99	24.10	-3.5	1,886	-0.19%
2022/06/01	13	23.87	17	23.80	23.75	-4	2,002	-0.20%
2022/05/31	2	23.75	1	23.70	23.80	1	2,035	0.05%
2022/05/30	0.1	23.40	5	23.25	23.35	-4.9	2,103	-0.23%
2022/05/27	1	22.95	1	22.90	22.75	0	2,147	0.00%
2022/05/26	3	23.07	3	22.85	22.70	0	2,198	0.00%
2022/05/25	11	23.21	20	23.08	23.05	-9	2,285	-0.39%
2022/05/24	1	23.40	21	23.72	23.00	-20	2,415	-0.83%
2022/05/23	5.2	23.46	5	23.47	23.35	0.2	2,636	0.01%
2022/05/20	1	23.15	11	23.19	23.05	-10	2,713	-0.37%
2022/05/19	2	22.90	1	22.95	23.00	1	2,955	0.03%
2022/05/18	2	23.45	2	23.65	23.40	0	3,001	0.00%
2022/05/17	4	23.46	6	23.45	23.45	-2	3,041	-0.07%
2022/05/16	6	23.22	3	22.95	22.95	3	3,066	0.10%
2022/05/13	1	23.15	6	23.21	23.00	-5	3,096	-0.16%
2022/05/12	6	23.51	4	22.85	22.60	2	3,142	0.06%
2022/05/11	9	23.16	8	23.23	23.25	1	3,253	0.03%
2022/05/10	7	22.76	59	22.82	23.25	-52	3,381	-1.54%
2022/05/09	44	22.32	52	22.40	22.35	-8	3,429	-0.23%
2022/05/06	85.5	23.29	16	23.11	23.00	69.5	3,448	2.02%
2022/05/05	17.2	24.35	17.3	24.55	24.85	-0.1	3,454	0.00%
2022/05/04	2	23.58	18	23.55	23.85	-16	3,505	-0.46%
2022/05/03	16	23.00	1	23.00	23.20	15	3,666	0.41%
2022/04/29	11.1	23.52	0	0.00	23.20	11.1	3,897	0.28%
2022/04/28	4	23.08	5	23.44	23.35	-1	4,168	-0.02%
2022/04/27	9	22.79	9	22.98	23.25	0	4,596	0.00%
2022/04/26	11	23.78	30.1	23.80	23.60	-19.1	4,924	-0.39%
2022/04/25	10.3	23.06	12	23.02	23.25	-1.7	5,380	-0.03%
2022/04/22	6	24.14	86	24.13	24.00	-80	5,485	-1.46%
2022/04/21	0	0.00	5	24.80	24.45	-5	5,651	-0.09%
2022/04/19	5	24.70	10	24.73	24.75	-5	5,874	-0.09%
2022/04/18	7	24.38	4	24.45	24.45	3	6,108	0.05%
2022/04/15	7	24.61	11	24.51	24.60	-4	6,326	-0.06%
2022/04/14	19	25.27	12	25.38	25.10	7	6,816	0.10%
2022/04/13	11	25.18	10	25.28	25.25	1	7,956	0.01%
2022/04/12	20	24.98	11	25.02	24.95	9	8,717	0.10%
2022/04/11	40	25.21	17	25.10	25.05	23	8,938	0.26%
2022/04/08	6	25.36	17	25.58	25.30	-11	9,247	-0.12%
2022/04/07	67	25.44	41.7	25.21	25.15	25.3	9,898	0.26%
2022/04/06	7	25.71	4	25.75	25.70	3	11,677	0.03%
2022/04/01	12	26.24	0	0.00	26.25	12	13,143	0.09%
2022/03/31	6	26.15	2	26.30	26.05	4	14,861	0.03%
2022/03/30	4	26.54	8	26.52	26.40	-4	16,817	-0.02%
2022/03/29	65	26.27	1	26.60	26.30	64	17,852	0.36%
2022/03/28	8.2	25.87	8	26.01	26.20	0.2	18,173	0.00%
2022/03/25	24	26.56	13	26.49	26.40	11	18,209	0.06%
2022/03/24	10.2	26.90	15	27.00	26.85	-4.8	18,230	-0.03%
2022/03/23	33.4	26.86	12	26.84	26.85	21.4	18,301	0.12%
2022/03/22	3.4	26.98	10	27.04	27.25	-6.6	18,488	-0.04%
2022/03/21	15	27.28	16	27.80	27.20	-1	18,508	-0.01%
2022/03/18	12	27.53	5	27.56	27.50	7	18,566	0.04%
2022/03/17	10	27.59	36	27.61	27.50	-26	18,609	-0.14%
2022/03/16	5	27.04	5	27.19	26.90	0	18,711	0.00%
2022/03/15	12	26.87	35	26.79	26.65	-23	19,164	-0.12%
2022/03/14	57	27.28	42	27.28	27.35	15	19,299	0.08%
2022/03/11	10	26.79	33	26.97	27.15	-23	19,413	-0.12%
2022/03/10	21	26.92	41	26.91	27.05	-20	19,502	-0.10%
2022/03/09	18	25.55	39.2	25.82	26.15	-21.2	19,709	-0.11%
2022/03/08	42	25.45	38.1	25.41	24.85	3.9	19,921	0.02%
2022/03/07	67.1	26.42	126.1	26.23	25.90	-59	20,108	-0.29%	大賣/
2022/03/04	14	28.06	16	28.13	27.95	-2	20,446	-0.01%
2022/03/03	82	28.52	43	28.68	28.20	39	20,882	0.19%
2022/03/02	25	28.13	27.4	28.30	28.60	-2.4	21,910	-0.01%
2022/03/01	22.1	28.13	23	28.31	28.40	-1	22,551	0.00%
2022/02/25	46.2	28.12	25	27.98	27.75	21.2	22,754	0.09%
2022/02/24	67.3	28.23	88	28.18	28.00	-20.7	23,383	-0.09%
2022/02/23	166	28.89	178.4	28.98	29.05	-12.4	23,454	-0.05%	大買/大賣/
2022/02/22	65.3	27.82	30.3	27.79	27.75	35	23,708	0.15%
2022/02/21	144.1	28.79	175.3	28.82	28.85	-31.2	23,877	-0.13%	大買/大賣/
2022/02/18	14.1	27.76	11	27.57	27.85	3.1	23,684	0.01%
2022/02/17	38.2	27.75	8	27.59	27.45	30.2	23,653	0.13%
2022/02/16	6.3	28.15	31	28.12	28.00	-24.7	23,640	-0.10%
2022/02/15	8	27.90	3	28.00	27.70	5	23,638	0.02%
2022/02/14	47	27.52	76	27.54	27.45	-29	23,641	-0.12%
2022/02/11	221.2	28.19	141	28.14	28.05	80.2	23,716	0.34%	大買/大賣/
2022/02/10	136.3	29.52	182	29.70	29.40	-45.8	23,615	-0.19%	大買/大賣/
2022/02/09	13	29.19	31	29.29	29.50	-18	23,542	-0.08%
2022/02/08	64	28.77	35	28.90	29.05	29	23,560	0.12%
2022/02/07	22.1	28.15	32	28.25	28.25	-10	23,652	-0.04%
2022/01/26	56	27.46	35.6	27.53	27.35	20.4	23,800	0.09%
2022/01/25	75	27.91	66	27.97	27.40	9	24,247	0.04%
2022/01/24	121.1	27.74	413	27.49	28.00	-291.9	24,219	-1.21%	大買/大賣/鉅額交易
2022/01/21	386.2	29.18	411.8	29.28	28.60	-25.6	24,012	-0.11%	大買/大賣/
2022/01/20	554	30.88	431.1	30.83	30.45	122.9	23,751	0.52%	大買/大賣/鉅額交易
2022/01/19	272.5	30.57	176.1	30.53	31.15	96.5	23,346	0.41%	大買/大賣/
2022/01/18	433.3	30.32	298.2	30.61	30.35	135.1	23,034	0.59%	大買/大賣/鉅額交易
2022/01/17	67	29.16	99	29.15	29.10	-32	22,593	-0.14%
2022/01/14	100.2	28.31	110	28.21	28.10	-9.8	22,523	-0.04%	大賣/
2022/01/13	38	29.48	61	29.49	29.70	-23	22,398	-0.10%
2022/01/12	43.1	29.22	30.3	29.25	29.25	12.8	22,340	0.06%
2022/01/11	105	29.41	195.1	29.22	29.20	-90.1	22,271	-0.40%	大買/大賣/
2022/01/10	115	29.83	140	29.69	30.25	-25	22,129	-0.11%	大買/大賣/
2022/01/07	341.4	30.40	272.1	30.33	29.70	69.2	21,908	0.32%	大買/大賣/
2022/01/06	658.2	31.14	782.6	31.17	31.15	-124.5	21,394	-0.58%	大買/大賣/鉅額交易
2022/01/05	859.3	31.01	662.6	31.31	29.75	196.7	20,270	0.97%	大買/大賣/鉅額交易
2022/01/04	127.2	30.52	143.2	30.53	30.90	-16	19,501	-0.08%	大買/大賣/
2022/01/03	172	30.78	189.8	30.78	30.35	-17.8	19,271	-0.09%	大買/大賣/
2021/12/30	457.2	31.45	355.2	31.39	30.65	102	18,933	0.54%	大買/大賣/鉅額交易
2021/12/29	1,465.5	32.65	1,101	32.74	32.95	364.5	18,271	2.00%	大買/大賣/鉅額交易
2021/12/28	938.6	31.81	1,230.5	32.02	33.05	-291.9	16,449	-1.77%	大買/大賣/鉅額交易
2021/12/27	1,180.8	30.66	1,006.5	30.72	30.05	174.4	14,970	1.16%	大買/大賣/鉅額交易
2021/12/24	1,279.3	29.28	1,359.5	29.31	30.45	-80.2	13,253	-0.61%	大買/大賣/
2021/12/23	636.7	26.84	737.5	27.02	27.70	-100.8	11,310	-0.89%	大買/大賣/
2021/12/22	186.4	24.39	301	24.52	25.20	-114.6	10,252	-1.12%	大買/大賣/鉅額交易
2021/12/21	114	23.88	42	23.88	23.70	72	9,938	0.72%	大買/
2021/12/20	64	23.88	39.1	23.62	23.60	24.9	9,870	0.25%
2021/12/17	86	24.05	61.1	24.00	24.10	24.9	9,818	0.25%
2021/12/16	284.1	24.38	181	24.39	24.10	103.1	9,722	1.06%	大買/大賣/鉅額交易
2021/12/15	53	23.39	29	23.42	23.45	24	9,475	0.25%
2021/12/14	23.6	23.17	66	23.29	23.20	-42.4	9,474	-0.45%
2021/12/13	11	23.60	174	23.75	23.80	-163	9,397	-1.73%	大賣/鉅額交易
2021/12/10	63	23.77	35	23.78	23.60	28	9,333	0.30%
2021/12/09	349	24.87	297	24.94	24.30	52	9,187	0.57%	大買/大賣/
2021/12/08	27	23.84	69	23.96	23.90	-42	8,713	-0.48%
2021/12/07	102	23.72	43	24.02	23.65	59	8,551	0.69%	大買/
2021/12/06	50	23.59	95.2	23.62	23.90	-45.2	8,405	-0.54%
2021/12/03	198	23.69	196.1	23.77	23.85	1.9	8,297	0.02%	大買/大賣/
2021/12/02	107	23.57	110.2	23.20	23.05	-3.2	8,035	-0.04%	大買/大賣/
2021/12/01	130	24.50	106	24.49	24.30	24	7,777	0.31%	大買/大賣/
2021/11/30	237	24.67	265	24.65	24.20	-28	7,524	-0.37%	大買/大賣/
2021/11/29	441.2	23.57	260.2	23.60	23.50	180.9	7,061	2.56%	大買/大賣/鉅額交易
2021/11/26	925.5	23.53	834	23.58	24.50	91.5	6,588	1.39%	大買/大賣/
2021/11/25	211	22.78	460	22.95	23.10	-249	5,470	-4.55%	大買/大賣/鉅額交易
2021/11/24	131.1	21.48	72	21.67	21.00	59.1	4,771	1.24%	大買/
2021/11/23	362	22.02	378	22.12	21.95	-16	4,510	-0.35%	大買/大賣/
2021/11/22	115.4	21.16	61	20.81	20.80	54.4	3,786	1.44%	大買/
2021/11/19	314	21.78	324	21.99	21.90	-10	3,581	-0.28%	大買/大賣/
2021/11/18	292	21.49	105.6	21.15	21.80	186.4	3,089	6.03%	大買/大賣/鉅額交易
2021/11/17	48	19.74	17	19.81	19.85	31	2,834	1.09%
2021/11/16	29	19.17	28	19.16	19.15	1	2,776	0.04%
2021/11/15	4	19.25	12	19.33	19.40	-8	2,754	-0.29%
2021/11/12	13	19.60	5	19.56	19.55	8	2,717	0.29%
2021/11/11	16	19.93	22	19.93	19.85	-6	2,690	-0.22%
2021/11/10	44	19.82	75	19.80	19.65	-31	2,674	-1.16%
2021/11/09	9	18.78	20	18.73	18.90	-11	2,553	-0.43%
2021/11/08	42	18.78	8	18.69	18.70	34	2,526	1.35%
2021/11/05	46	19.02	36	18.95	19.10	10	2,463	0.41%
2021/11/04	93	19.48	133	19.84	19.20	-40	2,363	-1.69%	大賣/
2021/11/03	154	20.66	172.7	20.58	20.80	-18.7	2,206	-0.85%	大買/大賣/
2021/11/02	353	21.24	310.1	21.10	20.45	42.9	1,984	2.16%	大買/大賣/
2021/11/01	150.6	20.80	69	20.79	20.90	81.6	1,448	5.63%	大買/
2021/10/29	50.4	19.48	105.2	19.47	19.55	-54.8	1,301	-4.21%	大賣/
2021/10/28	2	19.10	81	19.19	19.15	-79	1,271	-6.21%
2021/10/27	1	19.15	13	19.24	19.25	-12	1,255	-0.96%
2021/10/26	20	19.24	179	19.23	19.15	-159	1,222	-13.00%	大賣/鉅額交易
2021/10/25	24	18.99	62	19.02	19.00	-38	1,174	-3.24%
2021/10/22	46.1	18.86	91	18.83	18.75	-44.9	1,138	-3.94%
2021/10/21	31.1	18.75	22	18.70	18.80	9.1	1,069	0.85%
2021/10/20	36	17.93	47	18.31	18.35	-11	1,012	-1.09%
2021/10/19	40.1	17.23	28	17.51	17.85	12.1	958	1.26%
2021/10/18	148	17.04	98.1	17.13	17.45	49.9	902	5.53%	大買/
2021/10/15	24	16.16	6	16.32	16.15	18	804	2.24%
2021/10/14	3	16.23	1	16.15	16.10	2	788	0.25%
2021/10/13	1	16.25	87.4	16.30	16.25	-86.4	777	-11.11%
2021/10/12	2	15.70	0	0.00	15.85	2	748	0.27%
2021/10/08	10	15.85	11	15.89	15.90	-1	743	-0.13%
2021/10/07	0	0.00	4	15.90	15.80	-4	735	-0.54%
2021/10/06	0	0.00	0.2	15.55	15.45	-0.2	767	-0.03%
2021/10/05	4	15.20	4	15.31	15.50	0	766	0.00%
2021/10/01	1	15.70	31	15.80	15.80	-30	745	-4.03%
2021/09/30	2	15.65	19.6	15.81	16.05	-17.6	731	-2.41%
2021/09/29	4	15.45	14	15.51	15.65	-10	705	-1.42%
2021/09/28	0	0.00	32	15.52	15.65	-32	698	-4.58%
2021/09/27	15	15.27	6	15.38	15.25	9	681	1.32%
2021/09/24	16	15.13	15	15.26	15.20	1	685	0.15%
2021/09/23	10	15.10	1	15.10	15.10	9	676	1.33%
2021/09/22	3	15.07	20	15.12	15.25	-17	688	-2.47%
2021/09/17	43	15.48	39	15.47	15.40	4	684	0.58%
2021/09/16	0	0.00	0	14.90	14.85	0	736	0.00%
2021/09/15	3	14.85	3	15.05	14.85	0	796	0.00%
2021/09/13	0	15.25	0	0.00	15.10	0	787	0.00%
2021/09/10	0	15.05	0	0.00	14.95	0	777	0.00%
2021/09/09	0	0.00	2	14.90	14.90	-2	781	-0.26%
2021/09/08	10.1	14.50	0	0.00	14.55	10.1	771	1.31%
2021/09/07	12	14.84	0.1	14.95	14.95	12	762	1.57%
2021/09/06	1.1	15.53	10	15.45	15.45	-8.9	766	-1.16%
2021/09/03	24	15.64	5	15.65	15.50	19	762	2.49%
2021/09/02	4.1	15.39	3	15.50	15.50	1.1	747	0.15%
2021/09/01	9	15.35	5	15.42	15.45	4	742	0.54%
2021/08/31	5	15.15	27	15.24	15.20	-22	743	-2.96%
2021/08/25	6	15.15	0	15.00	15.15	6	768	0.78%
2021/08/24	0	0.00	5	14.95	14.95	-5	770	-0.65%
2021/08/23	14	14.88	5	14.95	14.85	9	777	1.16%
2021/08/19	0	0.00	1	15.00	14.95	-1	791	-0.13%
2021/08/18	0	14.90	0.6	14.90	15.20	-0.6	795	-0.08%
2021/08/16	1	14.95	1	15.10	14.85	0	788	0.00%
2021/08/13	26	15.12	0	0.00	14.55	26	764	3.40%
2021/08/11	1	15.25	0	0.00	15.35	1	763	0.13%
2021/08/09	0	0.00	8	15.75	15.65	-8	781	-1.02%
2021/08/06	3	15.85	0	0.00	15.80	3	797	0.38%
2021/08/05	20	15.84	21	15.80	15.85	-1	819	-0.12%
2021/08/04	6	15.60	5	15.65	15.65	1	859	0.12%
2021/08/03	10	15.60	1	15.60	15.60	9	885	1.02%
2021/08/02	17	15.68	0	0.00	15.60	17	889	1.91%
2021/07/28	3	15.97	1	15.80	15.85	2	918	0.22%
2021/07/27	0	0.00	17	16.22	16.20	-17	964	-1.76%
2021/07/26	0	0.00	14.6	16.17	16.20	-14.6	1,000	-1.46%
2021/07/23	0	0.00	11.2	16.10	16.05	-11.2	1,055	-1.06%
2021/07/22	2	15.75	0	0.00	15.75	2	1,111	0.18%
2021/07/21	0	0.00	1	15.70	15.75	-1	1,142	-0.09%
2021/07/20	0	0.00	2	15.90	15.85	-2	1,186	-0.17%
2021/07/19	5	16.00	3.8	16.07	16.00	1.2	1,214	0.10%
2021/07/16	0	0.00	56	16.12	16.10	-56	1,267	-4.42%
2021/07/15	4	15.95	2	16.00	15.95	2	1,283	0.16%
2021/07/14	8	16.03	0	0.00	15.95	8	1,310	0.61%
2021/07/13	22	16.22	105.1	16.12	16.15	-83.1	1,341	-6.20%	大賣/
2021/07/12	5	15.85	0	0.00	15.80	5	1,318	0.38%
2021/07/07	0	0.00	13	15.86	15.85	-13	1,433	-0.91%
2021/07/06	10	15.76	1	15.80	15.75	9	1,459	0.62%
2021/07/05	163	15.88	3	16.00	15.85	160	1,478	10.82%	大買/鉅額交易
2021/07/02	7	15.89	7	15.90	15.80	0	1,517	0.00%
2021/07/01	16	15.94	2	15.98	15.90	14	1,547	0.90%
2021/06/30	1	16.05	0.5	15.75	15.85	0.5	1,555	0.03%
2021/06/29	13	15.81	5	15.88	15.75	8	1,594	0.50%
2021/06/28	27	16.12	6	16.08	16.20	21	1,630	1.29%
2021/06/25	32.4	16.91	26	16.88	16.40	6.4	1,618	0.40%
2021/06/24	19	16.99	60.2	16.57	17.10	-41.2	1,543	-2.67%
2021/06/23	0	0.00	3	15.68	15.55	-3	1,475	-0.20%
2021/06/21	1	15.35	0	0.00	15.35	1	1,531	0.07%
2021/06/18	1.5	15.40	0	0.00	15.45	1.5	1,555	0.10%
2021/06/15	5	15.40	2	15.65	15.35	3	1,614	0.18%
2021/06/11	1	15.35	0	15.29	15.35	1	1,605	0.06%
2021/06/10	0.1	15.41	6	15.40	15.40	-5.9	1,601	-0.37%
2021/06/09	1	15.55	0	0.00	15.45	1	1,598	0.06%
2021/06/08	1	15.50	0	0.00	15.50	1	1,597	0.06%
2021/06/07	0	0.00	0	15.50	15.55	0	1,594	0.00%
2021/06/03	0	15.35	1	15.40	15.50	-1	1,591	-0.06%
2021/06/02	5.5	15.26	15	15.42	15.35	-9.5	1,586	-0.60%
2021/06/01	0	15.20	5	15.35	15.30	-5	1,580	-0.32%
2021/05/31	9.2	15.15	9	15.26	15.25	0.2	1,579	0.01%
2021/05/28	1	15.05	5	15.18	15.15	-4	1,577	-0.25%
2021/05/27	14	14.86	0	0.00	14.95	14	1,573	0.89%
2021/05/26	8	15.00	0	0.00	15.05	8	1,573	0.51%
2021/05/25	0.3	14.89	0	0.00	14.85	0.3	1,577	0.02%
2021/05/24	5	14.70	4	14.95	14.85	1	1,602	0.06%
2021/05/21	2	14.50	0	0.00	14.65	2	1,602	0.13%
2021/05/20	1	14.55	0	0.00	14.30	1	1,612	0.06%
2021/05/19	0.1	14.70	0	0.00	14.55	0.1	1,627	0.01%
2021/05/17	24	13.79	1.1	14.40	13.75	22.9	1,625	1.41%
2021/05/14	4.1	15.00	2.5	15.37	15.05	1.6	1,610	0.10%
2021/05/13	25	14.73	13	15.14	14.95	12	1,594	0.75%
2021/05/12	23.1	14.96	28	15.55	15.35	-4.9	1,578	-0.31%
2021/05/11	25	16.18	0	0.00	15.90	25	1,537	1.63%
2021/05/10	2	16.75	10	17.00	16.75	-8	1,512	-0.53%
2021/05/07	11	16.72	2.1	16.99	17.10	8.9	1,513	0.59%
2021/05/06	17.6	16.76	17	16.74	16.70	0.6	1,564	0.04%
2021/05/05	0	0.00	9.1	17.23	17.15	-9.1	1,561	-0.58%
2021/05/04	35	16.70	9.2	16.74	16.75	25.8	1,549	1.67%
2021/05/03	29.9	17.84	16	17.71	17.55	13.9	1,498	0.93%
2021/04/29	23.8	19.13	22	19.03	18.60	1.8	1,459	0.12%
2021/04/28	20	19.51	23.1	19.54	19.55	-3.1	1,399	-0.22%
2021/04/27	3	18.78	13.6	18.70	18.75	-10.6	1,344	-0.79%
2021/04/26	15	18.60	38	18.66	18.40	-23	1,321	-1.74%
2021/04/23	0	0.00	23	18.11	18.15	-23	1,277	-1.80%
2021/04/22	34	18.22	41	18.21	17.70	-7	1,327	-0.53%
2021/04/21	2.4	18.02	9	18.07	18.00	-6.6	1,292	-0.51%
2021/04/20	9.3	18.07	55.4	18.10	18.10	-46.1	1,275	-3.61%
2021/04/19	0.3	18.00	14	18.30	18.15	-13.7	1,250	-1.10%
2021/04/16	0.1	17.70	4	17.83	17.75	-3.9	1,215	-0.32%
2021/04/15	1	17.75	18	17.58	17.65	-17	1,202	-1.41%
2021/04/14	20	17.15	2	17.10	17.10	18	1,184	1.52%
2021/04/13	0.1	17.97	29.2	17.72	17.25	-29.1	1,174	-2.48%
2021/04/12	2	16.70	0	0.00	17.00	2	1,224	0.16%
2021/04/09	10	16.78	15	16.65	16.75	-5	1,224	-0.41%
2021/04/08	16	16.79	97.7	16.95	16.80	-81.7	1,347	-6.06%
2021/04/07	13	15.80	37.6	16.18	16.35	-24.6	1,426	-1.72%
2021/04/06	7	15.66	0	0.00	15.85	7	1,396	0.50%
2021/04/01	9	15.87	3	16.05	15.85	6	1,398	0.43%
2021/03/31	77.6	15.65	69.2	15.74	15.80	8.4	1,359	0.62%
2021/03/30	2.1	15.40	0	0.00	15.35	2.1	1,323	0.16%
2021/03/29	10	15.50	10	15.58	15.50	0	1,321	0.00%
2021/03/26	3	15.35	10	15.35	15.40	-7	1,305	-0.54%
2021/03/25	7	15.26	24	15.30	15.40	-17	1,300	-1.31%
2021/03/24	13	15.64	5	15.45	15.40	8	1,289	0.62%
2021/03/23	12	15.18	14	15.32	15.35	-2	1,241	-0.16%
2021/03/22	2	15.22	19.4	15.26	15.40	-17.3	1,220	-1.42%
2021/03/19	6	15.00	1	15.00	15.00	5	1,195	0.42%
2021/03/18	34.1	15.22	24.6	15.15	15.10	9.5	1,193	0.80%
2021/03/17	1	14.60	1	14.65	14.65	0	1,169	0.00%
2021/03/16	0.1	14.83	0.1	14.95	14.70	0	1,173	0.00%
2021/03/15	1.1	14.62	6	14.61	14.75	-4.9	1,193	-0.41%
2021/03/11	1	14.65	0	0.00	14.60	1	1,220	0.08%
2021/03/10	10	14.60	0	0.00	14.55	10	1,222	0.82%
2021/03/09	2	14.70	2	14.75	14.70	0	1,225	0.00%
2021/03/08	5	15.05	0	0.00	14.85	5	1,224	0.41%
2021/03/05	0.1	14.95	0	0.00	14.95	0.1	1,223	0.01%
2021/03/04	1	15.05	0	0.00	15.20	1	1,225	0.08%
2021/03/03	5	15.00	3	15.18	15.15	2	1,228	0.16%
2021/03/02	0	15.30	0	0.00	15.10	0	1,228	0.00%
2021/02/26	7	14.92	5	15.20	15.10	2	1,229	0.16%
2021/02/25	5	15.35	2	15.70	15.35	3	1,225	0.24%
2021/02/24	27	15.53	27	15.65	15.55	0	1,222	0.00%
2021/02/23	0	15.08	5	15.05	15.15	-5	1,197	-0.42%
2021/02/22	6.1	15.15	12	15.32	15.20	-5.9	1,196	-0.49%
2021/02/19	3.1	14.80	46	14.90	15.05	-42.9	1,187	-3.62%
2021/02/18	0	0.00	1	14.55	14.55	-1	1,276	-0.08%
2021/02/05	0	14.25	0	14.20	14.25	0	1,273	0.00%
2021/02/04	0	0.00	6	14.29	14.25	-6	1,265	-0.47%
2021/02/03	10	14.20	5	14.20	14.20	5	1,270	0.39%
2021/02/02	5	14.17	5	14.08	14.20	0	1,265	0.00%
2021/02/01	1	14.20	0.8	14.12	14.25	0.2	1,262	0.02%
2021/01/29	15	14.29	2	14.25	14.40	13	1,257	1.03%
2021/01/28	22	14.67	15.2	14.80	14.75	6.8	1,250	0.54%
2021/01/27	74	14.31	65	14.40	14.25	9	1,195	0.75%
2021/01/26	1	14.00	0	0.00	13.80	1	1,179	0.08%
2021/01/25	1	14.05	0	0.00	14.10	1	1,175	0.09%
2021/01/22	0	14.05	0.1	14.10	14.05	-0.1	1,175	0.00%
2021/01/21	5	14.00	1	14.00	14.00	4	1,176	0.34%
2021/01/20	0	14.60	3	14.25	14.10	-3	1,177	-0.25%
2021/01/19	0	0.00	4	14.43	14.45	-4	1,170	-0.35%
2021/01/18	3	14.29	0	0.00	14.25	3	1,162	0.26%
2021/01/15	67	15.40	54	15.35	14.60	13	1,159	1.12%
2021/01/14	6.3	15.10	0	0.00	15.20	6.3	1,081	0.58%
2021/01/13	1	14.60	1	14.60	14.60	0	1,067	0.00%
2021/01/12	1	14.75	3	14.75	14.60	-2	1,064	-0.19%
2021/01/11	0	14.85	0.1	14.80	15.00	-0.1	1,062	-0.01%
2021/01/08	1.1	15.13	1	14.95	14.95	0.1	1,069	0.00%
2021/01/07	2	14.95	13	14.97	15.10	-11	1,070	-1.03%
2021/01/06	0.1	15.20	0	0.00	15.00	0.1	1,066	0.01%
2021/01/05	13	15.48	2	15.45	15.40	11	1,038	1.06%
2021/01/04	1.1	15.20	38.3	15.21	15.30	-37.3	938	-3.97%
2020/12/31	143	15.55	106.1	15.30	15.00	36.9	908	4.07%	大買/大賣/
2020/12/30	22	15.55	59.6	15.58	15.75	-37.6	763	-4.93%
2020/12/29	0.3	14.30	10	14.40	14.35	-9.7	640	-1.51%
2020/12/28	8	14.37	12	14.35	14.30	-4	631	-0.63%
2020/12/25	20	13.95	0	0.00	14.20	20	620	3.22%
2020/12/24	20	14.15	24	14.15	14.10	-4	613	-0.65%
2020/12/23	6	13.50	0	13.60	13.65	6	600	1.00%
2020/12/22	1	13.60	0	13.90	13.65	1	612	0.16%
2020/12/21	0.1	13.90	0	0.00	13.85	0.1	664	0.01%
2020/12/17	1	13.80	3	13.80	13.80	-2	785	-0.25%
2020/12/16	3.3	14.02	9	14.07	14.00	-5.7	902	-0.63%
2020/12/14	0	13.80	4	14.05	13.90	-4	916	-0.43%
2020/12/11	4.1	13.70	0.1	14.00	13.60	4.1	911	0.44%
2020/12/10	2	13.95	9	14.00	13.90	-7	900	-0.78%
2020/12/09	11	14.17	40	14.07	14.25	-29	896	-3.24%
2020/12/08	70	14.45	38	14.50	14.45	32	881	3.63%
2020/12/07	2	14.25	18	14.26	14.25	-16	869	-1.84%
2020/12/04	1	14.00	1	14.10	14.15	0	856	0.00%
2020/12/03	7.1	13.86	11	14.05	14.00	-3.9	862	-0.45%
2020/12/02	5.1	13.85	0	0.00	13.85	5.1	858	0.59%
2020/12/01	0.1	13.95	0	0.00	13.85	0.1	864	0.01%
2020/11/30	0	13.90	2	13.95	13.85	-2	875	-0.22%
2020/11/27	0	0.00	35	13.91	13.85	-35	895	-3.91%
2020/11/26	0	0.00	42	13.75	13.75	-42	896	-4.69%
2020/11/25	0	13.50	1	13.65	13.55	-1	894	-0.11%
2020/11/20	0	13.40	0	0.00	13.55	0	882	0.00%
2020/11/19	2	13.53	47	13.40	13.55	-45	876	-5.14%
2020/11/17	55	13.68	18	13.72	13.65	37	860	4.30%
2020/11/16	2.2	13.31	1	13.35	13.30	1.2	756	0.15%
2020/11/13	1	13.25	0	0.00	13.25	1	755	0.13%
2020/11/11	0	0.00	0.2	13.20	13.20	-0.2	757	-0.03%
2020/11/10	0	0.00	1	13.25	13.25	-1	752	-0.13%
2020/11/09	0.1	13.15	0	0.00	13.20	0.1	749	0.01%
2020/11/06	0.1	13.00	0	0.00	13.10	0.1	746	0.01%
2020/11/05	0.2	13.00	2	13.15	13.00	-1.8	747	-0.24%
2020/11/04	2	12.98	2	13.00	13.00	0	743	0.00%
2020/11/03	0	0.00	4	12.98	13.05	-4	745	-0.54%
2020/11/02	0.1	12.95	0	0.00	12.90	0.1	745	0.01%
2020/10/30	6	12.90	7	13.07	12.90	-1	746	-0.13%
2020/10/29	15	12.81	1	12.95	13.00	14	746	1.88%
2020/10/28	1.1	13.19	0	0.00	13.05	1.1	795	0.14%
2020/10/27	0	13.15	0	0.00	13.15	0	792	0.00%
2020/10/26	0	13.20	1.4	13.16	13.25	-1.4	791	-0.17%
2020/10/23	2	13.25	0	0.00	13.25	2	791	0.25%
2020/10/22	0	0.00	1	13.30	13.35	-1	794	-0.13%
2020/10/19	1	13.35	0	0.00	13.40	1	798	0.13%
2020/10/16	0.5	13.45	2	13.75	13.40	-1.5	797	-0.19%
2020/10/15	0	0.00	8	13.49	13.50	-8	789	-1.01%
2020/10/14	4	13.24	22.1	13.20	13.15	-18.1	781	-2.31%
2020/10/13	1	13.25	1	13.35	13.35	0	781	0.00%
2020/10/12	2	13.55	7	13.63	13.40	-5	808	-0.62%
2020/10/08	5	13.35	0	0.00	13.45	5	805	0.62%
2020/10/07	0	0.00	1	13.45	13.45	-1	806	-0.12%
2020/10/06	0	0.00	1	13.40	13.40	-1	808	-0.12%
2020/09/30	1	12.85	1	13.40	13.40	0	819	0.00%
2020/09/28	6	12.78	0	0.00	12.80	6	835	0.72%
2020/09/25	5	12.70	5	12.65	12.65	0	904	0.00%
2020/09/24	83	12.92	166	12.82	12.85	-83	891	-9.31%	大賣/
2020/09/23	12	14.28	1	14.25	13.95	11	890	1.24%
2020/09/22	267.1	14.42	151	14.69	14.15	116.1	865	13.42%	大買/大賣/鉅額交易
2020/09/21	119	14.23	145	14.44	14.55	-26	773	-3.36%	大買/大賣/
2020/09/18	1	13.40	22	13.39	13.45	-21	660	-3.18%
2020/09/17	19	13.05	0	0.00	13.05	19	640	2.97%
2020/09/15	0	13.00	0	0.00	12.90	0	647	0.01%
2020/09/14	0	0.00	8	12.93	13.05	-8	656	-1.22%
2020/09/11	5	12.90	0	0.00	12.95	5	705	0.71%
2020/09/08	0	0.00	1	13.10	13.05	-1	716	-0.14%
2020/09/07	1	13.05	2	13.10	13.00	-1	707	-0.14%
2020/09/04	2	12.80	6	13.07	13.10	-4	703	-0.57%
2020/09/03	5	12.75	5	13.10	12.75	0	695	0.00%
2020/09/02	5	12.76	1	12.90	12.70	4	684	0.58%
2020/08/28	2	12.50	1	12.40	12.45	1	666	0.15%
2020/08/27	0	0.00	38	12.52	12.50	-38	780	-4.87%
2020/08/20	8	12.10	0	0.00	12.15	8	800	1.00%
2020/08/19	0	0.00	4	12.51	12.45	-4	793	-0.50%
2020/08/18	1	12.45	0	0.00	12.45	1	807	0.12%
2020/08/14	2	12.18	1	12.35	12.30	1	797	0.13%
2020/08/13	0	0.00	1	12.20	12.20	-1	795	-0.13%
2020/08/12	3	12.12	0	0.00	12.10	3	792	0.38%
2020/08/10	2.2	12.45	0	0.00	12.40	2.2	789	0.27%
2020/08/07	0	0.00	4	12.49	12.50	-4	788	-0.51%
2020/08/06	0	0.00	2	12.35	12.35	-2	784	-0.25%
2020/08/04	2	12.30	10	12.40	12.35	-8	784	-1.02%
2020/08/03	2	12.30	5	12.47	12.35	-3	784	-0.38%
2020/07/31	3	12.23	2	12.23	12.20	1	738	0.14%
2020/07/30	3.3	12.07	1	12.20	12.20	2.3	736	0.31%
2020/07/29	2.1	12.05	2	12.00	12.05	0.1	736	0.01%
2020/07/27	1	12.40	0	0.00	12.35	1	729	0.14%
2020/07/24	1	12.75	2	12.95	12.70	-1	730	-0.14%
2020/07/23	1	13.00	3	13.00	12.95	-2	725	-0.28%
2020/07/22	3	13.02	2	13.00	13.00	1	723	0.14%
2020/07/21	1	13.00	0	0.00	13.05	1	719	0.14%
2020/07/20	0	0.00	3	12.90	12.95	-3	716	-0.42%
2020/07/17	2	13.05	2	12.95	12.90	0	715	0.00%
2020/07/16	1	13.05	4.6	13.25	13.20	-3.6	713	-0.50%
2020/07/15	1	13.05	5	13.08	13.00	-4	685	-0.58%
2020/07/14	4	13.09	5	13.00	13.00	-1	680	-0.15%
2020/07/13	4	13.11	0	0.00	13.10	4	678	0.59%
2020/07/10	0	0.00	6	13.15	13.15	-6	675	-0.89%
2020/07/09	0	0.00	5	13.35	13.35	-5	668	-0.75%
2020/07/08	10.4	13.15	16	13.27	13.20	-5.6	660	-0.85%
2020/07/07	13	13.11	0	0.00	13.05	13	643	2.02%
2020/07/06	10	13.60	16	13.35	13.30	-6	638	-0.94%
2020/07/03	2	12.95	0	0.00	12.95	2	564	0.35%
2020/07/02	148	13.17	150	13.10	13.00	-2	563	-0.35%	大買/大賣/
2020/07/01	1	12.55	23.6	12.61	12.70	-22.6	504	-4.48%
2020/06/30	2	12.23	1.6	12.20	12.20	0.4	495	0.08%
2020/06/29	27	12.02	8	12.14	12.05	19	495	3.83%
2020/06/24	5	12.40	0	0.00	12.45	5	485	1.03%
2020/06/23	2	12.60	1	12.50	12.50	1	486	0.21%
2020/06/22	20	12.87	7	12.96	12.70	13	481	2.70%
2020/06/19	6	12.74	13	12.75	12.70	-7	475	-1.47%
2020/06/18	150	12.94	148.3	13.22	12.95	1.7	470	0.36%	大買/大賣/
2020/06/17	4	12.45	12	12.52	12.45	-8	420	-1.90%
2020/06/16	1	11.85	2	11.92	11.85	-1	409	-0.24%
2020/06/15	1	11.60	0	0.00	11.60	1	427	0.23%
2020/06/12	3	11.67	0	0.00	11.65	3	432	0.69%
2020/06/11	1	12.15	14.2	12.05	11.95	-13.2	440	-3.00%
2020/06/10	2	12.38	4	12.33	12.30	-2	441	-0.45%
2020/06/09	3	12.35	2.5	12.34	12.35	0.5	458	0.11%
2020/06/08	12	12.54	19	12.51	12.55	-7	461	-1.52%
2020/06/05	32	12.72	5	12.59	12.60	27	458	5.88%
2020/06/04	18	12.56	13	12.69	12.55	5	459	1.09%
2020/06/03	27	12.69	8.6	12.80	12.75	18.4	447	4.11%
2020/06/02	5	12.18	8	12.13	12.05	-3	328	-0.91%
2020/06/01	5	11.95	3	12.10	11.95	2	326	0.61%
2020/05/28	7	11.99	8	12.03	12.05	-1	327	-0.31%
2020/05/27	6	12.30	23	12.09	12.25	-17	328	-5.18%
2020/05/26	2.1	11.80	4	11.90	11.85	-1.9	304	-0.62%
2020/05/25	13	11.78	1	11.95	11.85	12	304	3.94%
2020/05/22	1	11.80	0	0.00	11.65	1	285	0.35%
2020/05/20	5	11.75	15	11.82	11.85	-10	299	-3.33%
2020/05/18	2	11.63	1	11.65	11.65	1	301	0.33%
2020/05/13	3	11.80	0.2	11.90	11.90	2.8	300	0.93%
2020/05/12	0	0.00	0.1	11.90	11.90	-0.1	301	-0.02%
2020/05/11	7	11.94	30.6	12.05	11.95	-23.6	300	-7.85%
2020/05/08	0	0.00	0.2	12.00	12.00	-0.2	299	-0.07%
2020/05/07	7	12.11	3	12.25	12.15	4	303	1.32%
2020/05/06	15.1	12.08	2	12.10	12.10	13.1	299	4.37%
2020/05/05	5	12.05	5	12.10	12.10	0	301	0.00%
2020/04/30	5	12.30	0	0.00	12.30	5	302	1.65%
2020/04/29	1	11.90	13	12.20	12.20	-12	305	-3.93%
2020/04/28	0	0.00	3	11.70	11.80	-3	302	-0.99%
2020/04/27	2	11.15	1.1	11.45	11.45	0.9	307	0.30%
2020/04/24	6	11.20	0	0.00	11.20	6	309	1.94%
2020/04/23	8	11.15	0	0.00	11.20	8	308	2.59%
2020/04/21	1	11.40	0	0.00	11.05	1	311	0.32%
2020/04/20	7	11.57	5	11.75	11.60	2	310	0.64%
2020/04/17	7.2	11.71	0	0.00	11.50	7.2	320	2.26%
2020/04/16	7	11.55	2	11.65	11.65	5	320	1.56%
2020/04/15	1	11.50	1	11.55	11.70	0	321	0.00%
2020/04/14	1.3	11.45	7	11.20	11.45	-5.7	321	-1.79%
2020/04/13	0	11.20	0	0.00	11.20	0	324	0.00%
2020/04/10	22	11.25	2	11.25	11.35	20	324	6.16%
2020/04/09	2	11.08	2	11.13	11.10	0	328	0.00%
2020/04/07	0	0.00	2	10.70	10.75	-2	330	-0.61%
2020/04/06	0	10.50	0	0.00	10.50	0	331	0.00%
2020/03/31	1.1	10.49	1	10.55	10.40	0.1	335	0.03%
2020/03/30	1	10.10	8	10.30	10.20	-7	335	-2.08%
2020/03/27	0	0.00	12	10.50	10.40	-12	336	-3.56%
2020/03/25	8.5	10.22	9	10.25	10.30	-0.5	338	-0.15%
2020/03/24	16	9.66	5	9.79	9.82	11	371	2.96%
2020/03/23	1	9.32	0	0.00	9.43	1	378	0.26%
2020/03/20	2.6	9.79	1	9.90	9.85	1.6	376	0.42%
2020/03/19	4.1	9.39	0.2	9.23	9.23	3.9	370	1.05%
2020/03/18	4	10.73	0	0.00	10.25	4	348	1.15%
2020/03/17	2	11.00	7	11.11	10.95	-5	342	-1.46%
2020/03/16	0.1	11.50	0	0.00	11.60	0.1	335	0.03%
2020/03/13	16	11.59	2	11.65	11.70	14	331	4.23%
2020/03/12	0	0.00	11	12.80	12.80	-11	315	-3.49%
2020/03/10	11	13.27	14	13.40	13.45	-3	311	-0.96%
2020/03/09	0	0.00	1	13.55	13.55	-1	307	-0.32%
2020/03/05	1	14.00	0	0.00	14.00	1	305	0.33%
2020/03/02	10	13.75	14	13.91	14.00	-4	306	-1.30%
2020/02/27	0.1	14.10	0	0.00	14.10	0.1	302	0.02%
2020/02/26	2	14.40	0	0.00	14.40	2	300	0.66%
2020/02/24	5	14.65	0	0.00	14.55	5	318	1.57%
2020/02/21	5	14.70	13.2	14.76	14.90	-8.2	320	-2.56%
2020/02/20	0	14.10	1	14.30	14.20	-1	307	-0.33%
2020/02/19	0	0.00	0.8	14.15	14.15	-0.8	311	-0.26%
2020/02/18	2	13.93	1	14.05	14.05	1	313	0.32%
2020/02/14	5	14.15	0	0.00	14.10	5	315	1.59%
2020/02/13	10	14.10	0.4	14.10	14.10	9.6	319	3.00%
2020/02/12	0.2	14.00	11	14.12	14.10	-10.8	328	-3.29%
2020/02/10	4	13.70	5	13.75	13.75	-1	336	-0.30%
2020/02/07	4	14.05	2	14.45	14.05	2	342	0.58%
2020/02/06	0.1	14.35	2	14.35	14.35	-1.9	343	-0.54%
2020/02/05	2.3	14.14	0	0.00	14.15	2.3	344	0.68%
2020/02/04	0.2	14.30	1	14.25	14.20	-0.8	348	-0.23%
2020/02/03	1	13.90	0	0.00	13.90	1	353	0.28%
2020/01/31	0.1	14.50	8	14.60	14.50	-7.9	349	-2.25%
2020/01/30	4	15.19	12	15.31	14.35	-8	351	-2.27%
2020/01/20	0	0.00	9	15.83	15.80	-9	349	-2.58%
2020/01/15	1	15.80	1	15.85	15.80	0	415	0.00%
2020/01/14	1	15.90	0	0.00	15.90	1	435	0.23%
2020/01/13	0	0.00	0.1	15.80	15.85	-0.1	440	-0.01%
2020/01/10	1	15.90	1	16.00	16.00	0	433	0.00%
2020/01/09	0	0.00	5	16.00	15.90	-5	431	-1.16%
2020/01/08	5	15.95	6	16.05	15.85	-1	433	-0.23%
2020/01/07	1	16.10	0	0.00	16.05	1	441	0.23%
2020/01/06	0.1	16.15	1.1	16.15	16.15	-1	448	-0.22%
2020/01/03	1	16.65	0	0.00	16.35	1	492	0.20%
2020/01/02	2	16.60	0	0.00	16.65	2	544	0.37%
2019/12/31	0	0.00	3	16.65	16.65	-3	543	-0.55%
2019/12/30	10	16.85	0	0.00	16.75	10	541	1.85%
2019/12/27	0	0.00	1	16.65	16.75	-1	538	-0.19%
2019/12/24	1	16.75	5	16.74	16.70	-4	547	-0.73%
2019/12/19	29	17.11	23	17.02	16.90	6	563	1.06%
2019/12/18	0	0.00	4	16.86	16.85	-4	529	-0.76%
2019/12/13	0	0.00	2	16.58	16.55	-2	536	-0.37%
2019/12/11	16	16.70	16	16.95	16.60	0	535	0.00%
2019/12/10	2	16.60	0	0.00	16.70	2	541	0.37%
2019/12/09	1	16.70	0.3	16.55	16.65	0.7	546	0.14%
2019/12/06	0	0.00	2	16.65	16.65	-2	557	-0.36%
2019/12/05	0	0.00	1	16.60	16.60	-1	562	-0.18%
2019/12/04	1	16.55	0	0.00	16.60	1	575	0.17%
2019/12/03	2	16.55	0	0.00	16.55	2	627	0.32%
2019/12/02	3	16.63	1	16.70	16.60	2	635	0.32%
2019/11/27	0	16.70	0	0.00	16.80	0	670	0.00%
2019/11/22	0	0.00	1	17.00	17.05	-1	686	-0.15%
2019/11/18	1	16.65	3	16.50	16.60	-2	712	-0.28%
2019/11/15	2	16.50	0	0.00	16.50	2	712	0.28%
2019/11/13	0	0.00	1	16.50	16.50	-1	722	-0.14%
2019/11/12	1	16.20	3	16.35	16.45	-2	729	-0.27%
2019/11/11	1	16.35	21	16.22	16.20	-20	731	-2.73%
2019/11/08	1	16.65	0	0.00	16.75	1	726	0.14%
2019/11/07	12	16.75	0	0.00	16.75	12	735	1.63%
2019/11/06	7	16.72	3	17.00	17.00	4	738	0.54%
2019/11/05	0	0.00	23	16.96	16.95	-23	731	-3.15%
2019/11/04	12	16.75	1	16.80	16.80	11	755	1.46%
2019/11/01	12	16.75	5	16.75	16.80	7	764	0.92%
2019/10/31	11	16.88	1	16.95	16.85	10	775	1.29%
2019/10/30	2	17.00	0	0.00	17.00	2	773	0.26%
2019/10/29	1	17.05	3	17.00	16.90	-2	787	-0.25%
2019/10/28	2	17.05	6	17.10	17.00	-4	801	-0.50%
2019/10/25	9	17.12	12	17.14	17.15	-3	825	-0.36%
2019/10/24	6	17.39	8	17.37	17.35	-2	834	-0.24%
2019/10/23	13	17.35	48	17.35	17.35	-35	849	-4.12%
2019/10/22	16	17.05	15	17.02	16.85	1	858	0.12%
2019/10/21	5	16.70	19	16.76	16.65	-14	878	-1.59%
2019/10/18	0	0.00	3	16.80	16.70	-3	895	-0.34%
2019/10/17	0	0.00	7	16.80	16.80	-7	915	-0.76%
2019/10/16	2	16.80	2	16.80	16.75	0	943	0.00%
2019/10/15	0	0.00	10	16.80	16.90	-10	979	-1.02%
2019/10/14	10	16.87	0	0.00	16.90	10	1,066	0.94%
2019/10/09	52	17.08	43	17.20	17.05	9	1,120	0.80%
2019/10/08	23	17.16	77	17.28	16.80	-54	1,249	-4.32%
2019/10/07	20	16.86	2	16.90	16.75	18	1,240	1.45%
2019/10/04	1	16.80	0	0.00	16.85	1	1,266	0.08%
2019/10/02	3	16.77	1	16.80	16.80	2	1,581	0.13%
2019/10/01	0	0.00	5	17.20	16.75	-5	1,581	-0.32%
2019/09/27	7	16.99	6	16.93	16.80	1	1,578	0.06%
2019/09/26	23	17.09	3	17.03	17.10	20	1,573	1.27%
2019/09/25	10	16.75	0	0.00	16.95	10	1,567	0.64%
2019/09/24	11	16.85	0	0.00	16.80	11	1,568	0.70%
2019/09/23	6	16.79	1	16.80	16.80	5	1,563	0.32%
2019/09/19	25	16.93	10	16.78	16.70	15	1,563	0.96%
2019/09/18	10	16.75	1	16.80	16.80	9	1,552	0.58%
2019/09/17	2	16.75	4	16.70	16.80	-2	1,552	-0.13%
2019/09/16	2	17.00	3	16.80	16.80	-1	1,556	-0.06%
2019/09/12	8	16.90	7	16.76	16.90	1	1,558	0.06%
2019/09/11	0	0.00	3.4	16.64	16.65	-3.4	1,554	-0.22%
2019/09/10	4	16.45	7	16.41	16.50	-3	1,551	-0.19%
2019/09/06	20	16.78	20	16.71	16.90	0	1,540	0.00%
2019/09/05	12	17.14	29	16.92	16.95	-17	1,538	-1.10%
2019/09/04	1	16.95	10	17.00	16.95	-9	1,487	-0.60%
2019/09/03	5	16.88	4	16.93	17.00	1	1,497	0.07%
2019/09/02	0	0.00	17	16.71	16.90	-17	1,488	-1.14%
2019/08/30	2	16.70	0	0.00	16.90	2	1,485	0.13%
2019/08/29	0	0.00	5	16.45	16.50	-5	1,479	-0.34%
2019/08/28	10	16.53	1	16.45	16.40	9	1,483	0.61%
2019/08/27	0	0.00	20	16.25	16.25	-20	1,482	-1.35%
2019/08/26	35	16.33	10	16.25	16.35	25	1,537	1.63%
2019/08/22	4	16.25	1	16.20	16.10	3	1,534	0.20%
2019/08/21	0	0.00	3	15.97	16.05	-3	1,532	-0.20%
2019/08/20	0	0.00	3	16.02	15.80	-3	1,534	-0.20%
2019/08/19	5	15.93	5	16.10	16.05	0	1,541	0.00%
2019/08/16	6	16.29	6	16.33	16.30	0	1,621	0.00%
2019/08/15	1	15.75	0	0.00	15.95	1	1,648	0.06%
2019/08/13	0	16.15	0	0.00	16.20	0	1,634	0.00%
2019/08/12	11	16.57	6	16.74	16.35	5	1,635	0.31%
2019/08/08	6	16.80	0	0.00	16.70	6	1,626	0.37%
2019/08/07	3	16.50	3	16.50	16.45	0	1,617	0.00%
2019/08/06	20	16.73	5	16.68	16.55	15	1,618	0.93%
2019/08/05	13	16.59	7	16.45	16.45	6	1,595	0.38%
2019/08/02	2	16.75	7	16.92	16.85	-5	1,587	-0.32%
2019/08/01	10	17.21	1	17.25	17.20	9	1,582	0.57%
2019/07/31	21	17.47	35	17.45	17.25	-14	1,581	-0.89%
2019/07/30	10	17.08	6.4	17.27	17.25	3.6	1,566	0.23%
2019/07/29	23	17.16	169.6	17.21	17.10	-146.6	1,552	-9.44%	大賣/鉅額交易
2019/07/26	3	17.62	0	0.00	17.65	3	1,525	0.20%
2019/07/25	16	17.58	12	17.69	17.80	4	1,512	0.26%
2019/07/24	103	17.77	32.3	17.75	17.80	70.7	1,494	4.73%	大買/
2019/07/23	139	17.32	35	17.43	17.45	104	1,436	7.24%	大買/鉅額交易
2019/07/22	10	17.01	18	16.92	17.05	-8	1,397	-0.57%
2019/07/19	43	16.81	30	16.97	16.70	13	1,377	0.94%
2019/07/18	8	17.13	34	17.13	16.85	-26	1,355	-1.92%
2019/07/17	26	17.27	35	17.29	17.20	-9	1,333	-0.67%
2019/07/16	52	17.87	140	17.64	17.60	-88	1,295	-6.79%	大賣/
2019/07/15	52	17.19	149	17.15	17.35	-97	1,203	-8.06%	大賣/
2019/07/12	159	17.04	161	17.02	17.35	-2	1,148	-0.18%	大買/大賣/
2019/07/11	115	16.04	51	16.15	16.05	64	982	6.51%	大買/
2019/07/10	81	15.87	19	15.85	15.80	62	948	6.54%
2019/07/09	284	16.22	439	16.22	16.05	-155	928	-16.69%	大買/大賣/鉅額交易
2019/07/08	271	15.77	123	15.83	16.15	148	792	18.68%	大買/大賣/鉅額交易
2019/07/05	10.1	14.77	0	0.00	14.85	10.1	625	1.61%
2019/07/04	4	14.75	2	14.80	14.75	2	635	0.31%
2019/07/02	0	0.00	3	14.88	14.80	-3	659	-0.45%
2019/07/01	0.2	14.70	3	14.85	14.75	-2.8	661	-0.42%
2019/06/28	2	14.70	0	0.00	14.60	2	658	0.30%
2019/06/26	3	14.50	2	14.55	14.55	1	681	0.15%
2019/06/25	2	14.70	1	14.70	14.65	1	694	0.14%
2019/06/24	2	14.45	2	14.80	14.80	0	699	0.00%
2019/06/21	2	14.60	3	14.70	14.60	-1	706	-0.14%
2019/06/20	0	0.00	1	14.80	14.80	-1	722	-0.14%
2019/06/19	0	0.00	5	14.55	14.60	-5	762	-0.66%
2019/06/18	8	14.49	2	14.53	14.45	6	785	0.76%
2019/06/17	4	14.71	4	14.78	14.70	0	858	0.00%
2019/06/14	5	14.80	9	15.01	14.85	-4	1,051	-0.38%
2019/06/13	14	15.01	21	14.89	14.70	-7	1,060	-0.66%
2019/06/11	5	14.87	16	14.88	14.90	-11	1,071	-1.03%
2019/06/06	8	14.56	1	14.45	14.40	7	1,084	0.65%
2019/06/05	8	15.09	5	15.17	14.85	3	1,076	0.28%
2019/06/04	3	14.90	1	15.00	15.00	2	1,065	0.19%
2019/06/03	0	0.00	4	15.00	15.00	-4	1,063	-0.38%
2019/05/31	38	15.02	58	15.08	15.15	-20	1,059	-1.89%
2019/05/29	0	0.00	5	14.60	14.50	-5	992	-0.50%
2019/05/28	4	14.35	4	14.43	14.40	0	971	0.00%
2019/05/27	1	14.15	3	14.20	14.25	-2	972	-0.20%
2019/05/24	1	14.50	4	14.50	14.50	-3	969	-0.31%
2019/05/23	49	14.70	77	14.66	14.70	-28	964	-2.90%
2019/05/22	40	14.14	13	14.40	14.50	27	926	2.91%
2019/05/21	0	0.00	13	13.05	13.20	-13	901	-1.44%
2019/05/20	0.8	13.10	0	0.00	13.10	0.8	904	0.09%
2019/05/16	0	0.00	1	13.25	13.30	-1	907	-0.11%
2019/05/14	0	0.00	5	13.05	13.40	-5	908	-0.55%
2019/05/10	3	13.80	10	13.71	13.65	-7	900	-0.78%
2019/05/09	6	13.90	0	0.00	13.85	6	897	0.67%
2019/05/08	2	14.18	0	0.00	14.30	2	889	0.22%
2019/05/06	4	14.23	3.2	14.34	14.25	0.8	885	0.09%
2019/05/03	0	0.00	46	14.49	14.40	-46	882	-5.21%
2019/05/02	5	14.20	89	14.27	14.30	-84	881	-9.53%
2019/04/30	3	14.10	3	14.25	14.25	0	888	0.00%
2019/04/29	6	14.52	1	14.50	14.35	5	892	0.56%
2019/04/26	2	14.68	1	14.75	14.70	1	889	0.11%
2019/04/25	0	0.00	2	14.85	14.75	-2	888	-0.23%
2019/04/23	0	0.00	3	15.10	14.90	-3	883	-0.34%
2019/04/22	7	14.94	0	0.00	14.90	7	878	0.80%
2019/04/19	0	0.00	5	14.95	14.95	-5	885	-0.56%
2019/04/18	21	14.97	8	14.87	14.85	13	892	1.46%
2019/04/17	5	15.14	8	15.25	15.15	-3	903	-0.33%
2019/04/16	6.1	15.04	11	15.16	15.45	-4.9	895	-0.55%
2019/04/15	78	15.03	7	15.04	14.80	71	881	8.05%
2019/04/12	24	14.85	7	14.95	14.75	17	876	1.94%
2019/04/11	18	15.05	3	15.00	15.00	15	869	1.73%
2019/04/10	30	15.16	9	15.32	15.15	21	867	2.42%
2019/04/09	2	15.40	4	15.49	15.40	-2	882	-0.23%
2019/04/08	27	15.33	4	15.49	15.30	23	893	2.57%
2019/04/03	10	15.13	2	15.15	15.20	8	878	0.91%
2019/04/02	2	15.23	18	15.21	15.20	-16	874	-1.83%
2019/04/01	9	15.29	36	15.33	15.50	-27	869	-3.11%
2019/03/29	3	14.87	5	14.87	14.95	-2	854	-0.23%
2019/03/28	18	15.11	60	15.13	15.00	-42	846	-4.96%
2019/03/27	3	15.32	0	0.00	15.45	3	836	0.36%
2019/03/26	10	15.49	11	15.38	15.35	-1	832	-0.12%
2019/03/25	20	15.50	16	15.55	15.50	4	823	0.49%
2019/03/22	8	16.06	9	16.07	15.95	-1	805	-0.12%
2019/03/21	36.4	15.93	16	15.88	15.90	20.4	772	2.64%
2019/03/20	119	15.89	78	15.96	16.15	41	747	5.48%	大買/
2019/03/19	95	15.71	82.1	15.86	16.05	12.9	713	1.80%
2019/03/18	0	0.00	11.2	14.35	14.60	-11.2	519	-2.16%
2019/03/15	12.2	14.25	11	14.40	14.25	1.2	508	0.24%
2019/03/14	3	14.15	15	14.39	14.55	-12	495	-2.42%
2019/03/13	14	14.15	3	14.40	14.15	11	492	2.24%
2019/03/12	6.5	14.19	25.8	14.34	14.45	-19.3	492	-3.92%
2019/03/11	0.5	13.90	0	0.00	13.95	0.5	470	0.11%
2019/03/08	0	13.90	0	0.00	13.90	0	482	0.00%
2019/03/07	14	13.91	4	13.98	13.90	10	494	2.02%
2019/03/06	46	13.98	2	14.10	13.95	44	551	7.98%
2019/03/05	7.2	14.06	0	0.00	14.00	7.2	560	1.28%
2019/03/04	5.2	14.05	3	14.25	14.15	2.2	584	0.38%
2019/02/27	2	14.10	0	0.00	14.15	2	586	0.34%
2019/02/26	9	14.21	1.4	14.15	14.15	7.6	589	1.29%
2019/02/25	2	14.25	1	14.35	14.25	1	587	0.17%
2019/02/22	16	14.27	5	14.40	14.25	11	587	1.87%
2019/02/21	24	14.46	26	14.47	14.50	-2	582	-0.35%
2019/02/20	11	14.10	14	14.32	14.25	-3	557	-0.54%
2019/02/19	7	14.05	0	0.00	14.15	7	547	1.28%
2019/02/18	1	13.85	1	14.00	13.95	0	544	0.00%
2019/02/15	1	13.95	0	0.00	13.90	1	537	0.19%
2019/02/14	5	14.00	0	0.00	14.00	5	540	0.92%
2019/02/12	1	13.75	1	13.85	13.80	0	540	0.00%
2019/02/11	3	13.67	0	0.00	13.75	3	541	0.55%
2019/01/30	2	13.80	0	0.00	13.80	2	547	0.37%
2019/01/29	6	13.89	0	0.00	13.85	6	548	1.09%
2019/01/28	0	0.00	4	14.05	14.05	-4	545	-0.73%
2019/01/25	2	14.15	0	0.00	14.10	2	553	0.36%
2019/01/23	12	14.29	6	14.25	14.20	6	564	1.06%
2019/01/22	8	14.27	12	14.36	14.30	-4	569	-0.70%
2019/01/21	9	14.31	2	14.35	14.15	7	560	1.25%
2019/01/18	0	0.00	11	14.11	14.20	-11	554	-1.98%
2019/01/11	21	14.25	22	14.35	14.05	-1	568	-0.18%
2019/01/10	26	14.21	17	14.26	14.25	9	561	1.60%
2019/01/09	9	14.10	10	14.24	14.00	-1	553	-0.18%
2019/01/07	3	13.73	0	0.00	13.70	3	542	0.55%
2019/01/04	0	0.00	1	13.75	13.70	-1	551	-0.18%
2018/12/28	23	14.40	28.5	14.42	14.40	-5.5	582	-0.94%
2018/12/27	0	0.00	25	14.22	14.00	-25	563	-4.44%
2018/12/24	1	13.55	0	0.00	13.65	1	540	0.18%
2018/12/22	0	0.00	2	13.70	13.70	-2	545	-0.37%
2018/12/21	11	13.60	0	0.00	13.55	11	551	1.99%
2018/12/19	2	14.05	0	0.00	14.00	2	546	0.37%
2018/12/18	0	0.00	1	14.10	14.05	-1	546	-0.18%
2018/12/14	4	14.15	5	14.30	14.35	-1	554	-0.18%
2018/12/13	3	14.45	13.6	14.54	14.45	-10.6	545	-1.94%
2018/12/12	57	14.64	54	14.81	14.55	3	542	0.55%
2018/12/10	9	13.92	0	0.00	13.90	9	501	1.80%
2018/12/07	10	14.15	0	0.00	14.20	10	501	2.00%
2018/12/06	0	0.00	3	14.27	14.00	-3	502	-0.60%
2018/12/05	5	14.37	1	14.45	14.35	4	500	0.80%
2018/12/04	4	14.58	0	0.00	14.65	4	508	0.79%
2018/12/03	67	14.78	1	14.70	14.55	66	516	12.77%
2018/11/30	9	14.67	16	14.66	14.70	-7	508	-1.38%
2018/11/29	52	14.72	58	14.74	14.70	-6	506	-1.18%
2018/11/28	12	14.06	28	14.10	14.10	-16	445	-3.59%
2018/11/27	14	13.79	8	14.13	14.20	6	437	1.37%
2018/11/26	0	0.00	2	13.15	13.05	-2	421	-0.47%
2018/11/19	2	12.85	7	12.72	12.75	-5	425	-1.18%
2018/11/16	1	12.40	0	0.00	12.50	1	409	0.24%
2018/11/14	0	0.00	9	12.35	12.40	-9	414	-2.17%
2018/11/13	0	0.00	9	12.30	12.30	-9	422	-2.13%
2018/11/12	0	0.00	1	12.40	12.25	-1	434	-0.23%
2018/11/09	0	0.00	2	12.40	12.40	-2	447	-0.45%
2018/11/08	0	12.40	0	0.00	12.50	0	468	0.00%
2018/11/07	3	12.60	3	12.45	12.55	0	473	0.00%
2018/11/01	0	0.00	1	12.20	12.20	-1	505	-0.20%
2018/10/31	5	12.05	14	11.94	12.10	-9	508	-1.77%
2018/10/30	3.1	11.70	1	11.60	11.70	2.1	506	0.41%
2018/10/29	0.2	11.75	23.1	11.85	11.80	-22.9	507	-4.50%
2018/10/26	7.2	12.00	2	11.83	11.80	5.2	523	0.99%
2018/10/25	2	12.05	4	12.10	12.05	-2	531	-0.38%
2018/10/18	0	0.00	5	12.35	12.25	-5	626	-0.80%
2018/10/17	12	12.24	2	12.25	12.20	10	625	1.60%
2018/10/16	1	12.15	1	12.15	12.15	0	627	0.00%
2018/10/15	10	12.35	0	0.00	12.15	10	634	1.58%
2018/10/12	22.8	12.23	9	12.24	12.35	13.8	631	2.19%
2018/10/11	16	12.50	25	12.60	12.15	-9	625	-1.44%
2018/10/09	25	13.52	0	0.00	13.50	25	594	4.21%
2018/10/05	0	0.00	1	13.70	13.65	-1	603	-0.17%
2018/10/04	3.6	13.81	1	13.85	13.85	2.6	601	0.43%
2018/10/03	5	13.90	0	0.00	13.95	5	608	0.82%
2018/10/01	1	14.00	0	0.00	14.10	1	622	0.16%
2018/09/28	1	13.90	0	0.00	14.10	1	632	0.16%
2018/09/27	1	14.05	0	0.00	14.00	1	655	0.15%
2018/09/26	0	0.00	16	14.03	14.00	-16	658	-2.43%
2018/09/25	0	0.00	2	13.95	13.95	-2	660	-0.30%
2018/09/21	6	13.98	0	0.00	13.95	6	661	0.91%
2018/09/20	10.3	14.10	1	14.05	14.05	9.3	658	1.41%
2018/09/19	10	14.15	0	0.00	14.15	10	659	1.52%
2018/09/18	2	14.10	3	14.22	14.10	-1	665	-0.15%
2018/09/17	0	0.00	5	14.25	14.25	-5	670	-0.75%
2018/09/14	4	14.20	1.2	14.16	14.20	2.8	674	0.42%
2018/09/12	0	0.00	3	14.00	14.00	-3	681	-0.44%
2018/09/11	3	14.00	8	14.05	14.00	-5	691	-0.72%
2018/09/10	13	14.32	4	14.15	13.90	9	696	1.29%
2018/09/07	5	14.54	10	14.55	14.55	-5	689	-0.73%
2018/09/05	5	14.85	4	14.75	14.75	1	698	0.14%
2018/09/04	2	14.80	0	0.00	14.65	2	702	0.28%
2018/09/03	0	0.00	11	14.62	14.70	-11	726	-1.51%
2018/08/31	9	14.55	0	0.00	14.55	9	781	1.15%
2018/08/30	0	0.00	1	14.75	14.75	-1	800	-0.12%
2018/08/29	0	0.00	2	14.80	14.80	-2	901	-0.22%
2018/08/28	0.4	14.80	0	0.00	14.80	0.4	918	0.04%
2018/08/27	4	14.70	3	14.80	14.70	1	952	0.10%
2018/08/23	6	14.78	2	14.80	14.75	4	957	0.42%
2018/08/22	0	0.00	9	14.69	14.70	-9	965	-0.93%
2018/08/21	0	0.00	5	14.58	14.65	-5	967	-0.52%
2018/08/20	4	14.60	0	0.00	14.55	4	968	0.41%
2018/08/17	10.3	14.94	0	0.00	14.80	10.3	1,000	1.03%
2018/08/16	6	15.68	0	0.00	15.70	6	991	0.61%
2018/08/15	4	15.70	0	0.00	15.70	4	981	0.41%
2018/08/14	0	0.00	2.6	16.04	16.05	-2.6	965	-0.27%
2018/08/13	6	16.05	1	16.15	15.90	5	967	0.52%
2018/08/10	3	16.35	0	0.00	16.50	3	960	0.31%
2018/08/09	2	16.45	0	0.00	16.40	2	956	0.21%
2018/08/08	1	16.45	6.8	16.55	16.45	-5.8	964	-0.60%
2018/08/07	4	16.48	3	16.50	16.45	1	972	0.10%
2018/08/06	1	16.40	0	0.00	16.50	1	987	0.10%
2018/08/03	0	0.00	3	16.45	16.50	-3	992	-0.30%
2018/08/02	8	16.33	0	0.00	16.35	8	998	0.80%
2018/08/01	1.1	16.65	8	16.65	16.65	-6.9	1,031	-0.67%
2018/07/31	1	16.70	0	16.60	16.60	1	1,027	0.10%
2018/07/30	16	16.71	0	0.00	16.60	16	1,023	1.56%
2018/07/27	0	0.00	6	16.73	16.90	-6	962	-0.62%
2018/07/26	0	16.10	4	16.23	16.15	-4	933	-0.43%
2018/07/25	20	16.15	0	0.00	16.10	20	934	2.14%
2018/07/24	3	16.15	10	16.20	16.20	-7	933	-0.75%
2018/07/23	0	0.00	2	16.15	16.15	-2	938	-0.21%
2018/07/20	11	16.20	1	16.20	16.25	10	941	1.06%
2018/07/18	2	15.85	0	0.00	15.90	2	942	0.21%
2018/07/16	0.1	16.00	0	0.00	15.95	0.1	949	0.01%
2018/07/13	1	16.15	0	0.00	16.20	1	945	0.11%
2018/07/10	3	15.88	1	16.00	15.90	2	942	0.21%
2018/07/06	7.1	15.98	0	0.00	15.85	7.1	954	0.74%
2018/07/05	3	16.33	2	16.25	16.20	1	944	0.11%
2018/07/04	4	16.15	0	0.00	16.15	4	930	0.43%
2018/07/03	0	0.00	3	16.30	16.25	-3	933	-0.32%
2018/07/02	0	0.00	3	16.25	16.30	-3	940	-0.32%
2018/06/29	0	0.00	3	16.30	16.40	-3	941	-0.32%
2018/06/22	14	16.60	10	16.60	16.55	4	951	0.42%
2018/06/21	13	16.65	2	16.65	16.65	11	958	1.15%
2018/06/20	11	16.73	7	16.83	16.70	4	969	0.41%
2018/06/19	5	17.05	3	17.22	16.90	2	974	0.21%
2018/06/15	0	0.00	12	17.39	17.35	-12	969	-1.24%
2018/06/14	1	17.30	16	17.47	17.30	-15	975	-1.54%
2018/06/13	15	17.11	10	17.27	17.15	5	967	0.52%
2018/06/12	17	17.24	72	17.22	17.15	-55	973	-5.65%
2018/06/11	38	17.21	19	17.20	17.10	19	1,008	1.88%
2018/06/08	69	17.61	42	17.72	17.60	27	997	2.71%
2018/06/07	79	17.28	208	17.31	17.30	-129	1,036	-12.44%	大賣/鉅額交易
2018/06/06	95	17.52	60	17.42	17.55	35	1,023	3.42%
2018/06/05	31	16.68	12	16.73	16.65	19	932	2.04%
2018/06/04	17	16.73	5	16.55	16.55	12	919	1.30%
2018/06/01	2	16.20	4	16.33	16.35	-2	890	-0.22%
2018/05/31	100	16.30	13	16.31	16.25	87	886	9.81%
2018/05/30	7	16.15	0	0.00	16.15	7	889	0.79%
2018/05/29	3	16.45	0	0.00	16.40	3	886	0.34%
2018/05/28	0	0.00	10	16.45	16.55	-10	893	-1.12%
2018/05/25	18	16.66	14	16.56	16.45	4	942	0.42%
2018/05/24	2.1	16.15	2	16.30	16.30	0.1	907	0.01%
2018/05/22	2	16.25	0	0.00	16.25	2	908	0.22%
2018/05/21	2	16.25	3	16.40	16.40	-1	913	-0.11%
2018/05/18	2	16.25	18	16.31	16.30	-16	912	-1.75%
2018/05/17	8	16.21	9	16.31	16.20	-1	920	-0.11%
2018/05/16	7	16.08	22	16.10	16.10	-15	928	-1.62%
2018/05/15	11	16.33	2	16.30	16.25	9	937	0.96%
2018/05/14	48.1	16.63	3	16.60	16.65	45.1	961	4.69%
2018/05/11	57	17.27	0	17.05	17.15	57	957	5.95%
2018/05/10	11	17.44	0	0.00	17.40	11	965	1.14%
2018/05/09	36	17.78	22	18.07	17.60	14	977	1.43%
2018/05/07	0	0.00	10	17.40	17.40	-10	1,195	-0.84%
2018/05/04	7.1	17.30	2	17.40	17.40	5.1	1,236	0.41%
2018/05/02	7	17.32	2	17.50	17.30	5	1,298	0.39%
2018/04/30	5	17.35	0	0.00	17.35	5	1,332	0.38%
2018/04/27	3	17.35	0	0.00	17.30	3	1,336	0.22%
2018/04/26	14	17.51	1	17.75	17.30	13	1,342	0.97%
2018/04/25	1	17.50	4	17.65	17.60	-3	1,343	-0.22%
2018/04/24	3	17.80	3	17.72	17.60	0	1,350	0.00%
2018/04/23	33	18.12	1.4	18.12	18.05	31.6	1,350	2.34%
2018/04/20	3	18.15	0	0.00	18.20	3	1,354	0.22%
2018/04/19	7	18.26	2	18.25	18.30	5	1,366	0.37%
2018/04/18	6	18.28	0	0.00	18.20	6	1,382	0.43%
2018/04/17	1	18.40	6	18.25	18.25	-5	1,389	-0.36%
2018/04/16	6.1	18.65	0	0.00	18.50	6.1	1,409	0.43%
2018/04/13	7	18.86	50.1	18.80	18.70	-43.1	1,522	-2.83%
2018/04/12	3	18.90	19	19.04	18.90	-16	1,546	-1.03%
2018/04/11	15	18.79	2	18.70	18.75	13	1,581	0.82%
2018/04/10	5	18.78	4	18.75	18.65	1	1,721	0.06%
2018/04/09	8	19.00	0	0.00	18.95	8	1,710	0.47%
2018/04/03	0	19.05	0	0.00	19.05	0	1,709	0.00%
2018/04/02	3.3	19.34	15	19.45	19.20	-11.7	1,714	-0.68%
2018/03/31	0	0.00	10	19.45	19.45	-10	1,713	-0.58%
2018/03/30	5	19.60	14	19.59	19.55	-9	1,721	-0.52%
2018/03/29	20	19.43	22	19.35	19.40	-2	1,723	-0.12%
2018/03/27	6	19.48	0	0.00	19.40	6	1,725	0.35%
2018/03/26	30	19.28	0	0.00	19.30	30	1,725	1.74%
2018/03/23	36	19.36	31	19.32	19.30	5	1,724	0.29%
2018/03/22	18	19.89	10	19.90	19.80	8	1,724	0.46%
2018/03/21	5	20.00	0	0.00	20.10	5	1,752	0.29%
2018/03/20	15	20.07	2	20.05	20.00	13	1,797	0.72%
2018/03/19	16	20.28	1	20.30	20.30	15	1,792	0.84%
2018/03/16	35	20.54	8	20.55	20.40	27	1,788	1.51%
2018/03/15	37	20.87	46	20.90	20.90	-9	1,819	-0.49%
2018/03/14	12	20.35	10.2	20.39	20.30	1.8	1,779	0.10%
2018/03/13	106	20.73	75	20.87	20.70	31	1,776	1.75%	大買/
2018/03/12	1	19.55	18	20.13	20.15	-17	1,680	-1.01%
2018/03/09	7	19.70	2	19.75	19.65	5	1,673	0.30%
2018/03/08	1	19.80	3	19.80	19.70	-2	1,671	-0.12%
2018/03/07	3	19.60	0	0.00	19.65	3	1,676	0.18%
2018/03/06	7	19.56	4	19.70	19.65	3	1,680	0.18%
2018/03/05	4	19.56	5	19.85	19.55	-1	1,698	-0.06%
2018/03/02	7	19.90	7	19.98	20.00	0	1,702	0.00%
2018/03/01	10	20.24	3	20.33	20.20	7	1,695	0.41%
2018/02/27	14	20.67	8	20.47	20.40	6	1,685	0.36%
2018/02/26	5	20.04	0	0.00	19.95	5	1,633	0.31%
2018/02/23	1	19.80	13	19.90	19.85	-12	1,630	-0.74%
2018/02/22	15	19.67	0	0.00	19.60	15	1,630	0.92%
2018/02/21	0	19.75	7	19.74	19.80	-7	1,630	-0.43%
2018/02/12	6	19.29	5	19.33	19.20	1	1,628	0.06%
2018/02/09	16	19.07	12	19.05	19.25	4	1,627	0.25%
2018/02/08	6	19.67	17	19.65	19.70	-11	1,613	-0.68%
2018/02/07	26	20.12	48	20.04	19.90	-22	1,602	-1.37%
2018/02/06	61	20.34	77	19.61	19.70	-16	1,588	-1.01%
2018/02/05	30.4	20.94	47	21.24	21.25	-16.6	1,561	-1.06%
2018/02/02	42	22.06	56	21.95	21.85	-14	1,550	-0.90%
2018/02/01	71	22.31	62	22.53	22.20	9	1,590	0.57%
2018/01/31	32	22.39	99	22.46	22.30	-67	1,571	-4.26%
2018/01/30	236	23.05	205	23.03	22.80	31	1,539	2.01%	大買/大賣/
2018/01/29	42	21.78	23.6	21.71	21.85	18.4	1,308	1.41%
2018/01/26	36	21.49	45	21.41	21.30	-9	1,268	-0.71%
2018/01/25	6	21.17	14	21.26	21.10	-8	1,220	-0.66%
2018/01/24	15	21.40	74	21.41	21.25	-59	1,226	-4.81%
2018/01/23	3	20.80	3	20.80	20.70	0	1,194	0.00%
2018/01/22	6	20.84	17	20.80	21.00	-11	1,210	-0.91%
2018/01/19	13	20.76	10	20.75	20.75	3	1,210	0.25%
2018/01/18	9	20.94	0	0.00	20.85	9	1,208	0.74%
2018/01/17	11	20.89	8	21.10	21.10	3	1,218	0.25%
2018/01/16	17	20.97	7	20.94	21.00	10	1,238	0.81%
2018/01/15	28	21.00	21	21.06	20.90	7	1,239	0.56%
2018/01/12	17	21.40	8.3	21.54	21.30	8.7	1,235	0.70%
2018/01/11	39	21.27	15	21.40	21.25	24	1,219	1.97%
2018/01/10	40	21.49	26	21.57	21.45	14	1,223	1.14%
2018/01/09	51	21.90	49	22.12	22.00	2	1,207	0.17%
2018/01/08	45	20.94	11	21.01	20.75	34	1,097	3.10%
2018/01/05	31	21.36	11	21.35	21.25	20	1,074	1.86%
2018/01/04	41	21.45	69	21.47	21.70	-28	1,031	-2.71%
2018/01/03	9	20.05	2	20.05	20.00	7	900	0.78%
2018/01/02	5	19.92	3.4	19.92	19.90	1.6	908	0.18%