威健 (3033)-新光券商分點個股進出

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

威健

(3033)

可現股當沖

股價
35.25
漲跌
▲0.25
漲幅
+0.71%
成交量
6,366張
產業
上市電子通路類股▲0.50%
488人加入追蹤

立即追蹤
本地時間:13:35(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

威健 (3033)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
2024/05/15	99.1	35.47	13.1	35.51	35.25	86.1	6,786	1.27%
2024/05/14	33.2	35.08	29.5	35.09	35.00	3.7	6,797	0.05%
2024/05/13	51.8	35.14	81.6	35.11	35.25	-29.8	6,790	-0.44%
2024/05/10	73	35.28	71.2	35.52	35.50	1.8	6,785	0.03%
2024/05/09	84.1	36.35	74	36.45	36.05	10.1	6,888	0.15%
2024/05/08	190.1	36.85	111	37.07	36.70	79.1	6,813	1.16%	大買/大賣/
2024/05/07	769.7	36.73	532.6	36.98	37.15	237.2	6,732	3.52%	大買/大賣/鉅額交易
2024/05/06	404.2	38.45	580.2	38.90	39.30	-176	6,012	-2.93%	大買/大賣/鉅額交易
2024/05/03	108.6	35.95	61.6	35.83	36.25	47	5,370	0.88%	大買/
2024/05/02	352.2	35.86	203.1	35.71	36.05	149.1	5,303	2.81%	大買/大賣/鉅額交易
2024/04/30	122.8	34.54	143.9	34.46	34.20	-21	4,932	-0.43%	大買/大賣/
2024/04/29	10	33.53	30	33.59	33.50	-20	4,693	-0.43%
2024/04/26	23.3	33.36	5	33.29	33.25	18.3	4,732	0.39%
2024/04/25	38.4	33.53	4	33.66	33.35	34.4	4,837	0.71%
2024/04/24	20.2	33.98	114.2	33.68	33.80	-94.1	4,941	-1.90%	大賣/
2024/04/23	5	32.35	6	32.56	32.50	-1	4,860	-0.02%
2024/04/22	10.5	32.87	28.7	32.61	32.50	-18.2	4,992	-0.36%
2024/04/19	70.9	32.11	51.6	32.42	32.50	19.3	4,930	0.39%
2024/04/18	15.1	31.63	23	31.67	31.90	-7.9	4,837	-0.16%
2024/04/17	19.3	32.04	0	0.00	31.85	19.3	4,949	0.39%
2024/04/16	43.7	32.17	57	32.00	31.80	-13.3	4,908	-0.27%
2024/04/15	22.1	33.46	711.3	33.18	32.90	-689.2	4,838	-14.24%	大賣/鉅額交易
2024/04/12	276	33.98	6.3	33.93	33.70	269.8	4,772	5.65%	大買/鉅額交易
2024/04/11	42.8	33.78	32.3	33.86	33.85	10.6	4,724	0.22%
2024/04/10	607.7	33.72	197.4	33.83	33.90	410.3	4,714	8.70%	大買/大賣/鉅額交易
2024/04/09	39.9	32.56	26	32.52	32.35	13.9	4,482	0.31%
2024/04/08	39	32.59	27	32.73	32.75	12	4,460	0.27%
2024/04/03	7.3	32.42	68	32.56	32.75	-60.7	4,433	-1.37%
2024/04/02	7	32.19	20	32.23	32.30	-13	4,419	-0.29%
2024/04/01	4	31.83	14.3	31.91	31.95	-10.3	4,395	-0.23%
2024/03/29	6.1	31.70	1.2	31.88	31.65	4.9	4,383	0.11%
2024/03/28	9.4	31.87	2	31.93	31.80	7.4	4,378	0.17%
2024/03/27	14.1	31.86	27.2	31.90	32.00	-13.1	4,371	-0.30%
2024/03/26	32.1	32.17	50	32.19	31.95	-17.9	4,356	-0.41%
2024/03/25	129.3	32.74	94	32.60	32.85	35.3	4,286	0.82%	大買/
2024/03/22	83.1	31.75	74	31.66	31.60	9.1	4,090	0.22%
2024/03/21	131.2	32.44	355.2	32.05	33.00	-224	3,954	-5.67%	大買/大賣/鉅額交易
2024/03/20	22	30.85	7	30.72	30.60	15	3,648	0.41%
2024/03/19	3	31.03	5	31.00	31.05	-2	3,634	-0.05%
2024/03/18	38	30.94	9	30.94	31.00	29	3,632	0.80%
2024/03/15	0	0.00	22	30.39	30.65	-22	3,649	-0.60%
2024/03/14	6.2	30.60	19	30.64	30.55	-12.8	3,670	-0.35%
2024/03/13	12.2	30.83	37	31.06	30.80	-24.8	3,642	-0.68%
2024/03/12	27	30.88	17.5	30.77	31.10	9.5	3,618	0.26%
2024/03/11	36.2	31.03	16	31.08	30.90	20.2	3,580	0.56%
2024/03/08	34.6	32.16	63	31.93	31.65	-28.4	3,530	-0.80%
2024/03/07	13.6	32.55	10.2	32.31	32.30	3.4	3,476	0.10%
2024/03/06	5.2	32.65	5	32.78	32.80	0.2	3,461	0.00%
2024/03/05	17.5	32.63	22	32.66	32.70	-4.5	3,465	-0.13%
2024/03/04	5.1	32.76	13.5	32.98	32.95	-8.4	3,441	-0.24%
2024/03/01	16.3	33.10	20	32.98	33.00	-3.7	3,405	-0.11%
2024/02/29	15.2	33.31	23.9	33.36	33.25	-8.7	3,364	-0.26%
2024/02/27	20.9	32.83	56.8	32.75	33.00	-35.9	3,302	-1.09%
2024/02/26	27	33.24	35.1	33.19	33.25	-8.1	3,240	-0.25%
2024/02/23	17	33.05	44.1	33.00	32.70	-27.1	3,145	-0.86%
2024/02/22	20	32.28	19.2	32.30	32.30	0.8	3,040	0.03%
2024/02/21	3.2	32.11	28.5	32.29	32.40	-25.3	3,009	-0.84%
2024/02/20	27.3	32.08	17	32.05	32.00	10.3	2,959	0.35%
2024/02/19	23.2	32.14	39.1	32.19	32.25	-15.9	2,917	-0.54%
2024/02/16	46	32.07	77.1	32.11	32.25	-31	2,876	-1.08%
2024/02/15	32.1	31.79	35.6	31.79	32.00	-3.5	2,807	-0.12%
2024/02/05	52	31.03	51.2	31.20	31.00	0.8	2,703	0.03%
2024/02/02	23.3	30.93	29.1	30.93	30.85	-5.8	2,643	-0.22%
2024/02/01	136.1	31.69	115.9	31.74	31.30	20.2	2,565	0.79%	大買/大賣/
2024/01/31	31.6	30.80	20	30.71	30.65	11.6	2,291	0.51%
2024/01/30	79.3	31.22	111.4	31.29	31.30	-32.1	2,228	-1.44%	大賣/
2024/01/29	30.9	30.65	22	30.61	30.55	8.9	2,063	0.43%
2024/01/26	39	30.78	24.3	30.68	30.65	14.7	2,039	0.72%
2024/01/25	92.2	31.11	41	31.09	30.65	51.2	2,007	2.55%
2024/01/24	18.4	30.91	36.1	30.90	31.00	-17.7	1,904	-0.93%
2024/01/23	21	30.75	10	30.66	30.55	11	1,855	0.59%
2024/01/22	58	30.81	12	30.88	30.95	46	1,825	2.52%
2024/01/19	57.6	30.97	38	30.98	30.95	19.5	1,750	1.12%
2024/01/18	66.2	30.66	42.9	30.46	30.95	23.3	1,616	1.44%
2024/01/17	50.9	30.05	149.3	30.29	30.15	-98.4	1,469	-6.70%	大賣/
2024/01/16	75.2	30.18	93.6	30.15	30.45	-18.5	1,380	-1.34%
2024/01/15	3.6	29.48	2	29.58	29.50	1.6	1,228	0.13%
2024/01/12	62.2	29.58	28.2	29.67	29.45	34	1,223	2.77%
2024/01/11	118.3	29.55	164.7	29.55	29.85	-46.4	1,164	-3.99%	大買/大賣/
2024/01/10	3.1	28.24	2.5	28.27	28.20	0.6	1,053	0.06%
2024/01/09	16.1	28.54	42	28.55	28.45	-25.9	1,053	-2.46%
2024/01/08	8.4	28.73	4	28.73	28.65	4.4	1,051	0.42%
2024/01/05	29	28.91	5.3	28.86	28.85	23.7	1,052	2.25%
2024/01/04	46.3	29.04	24.1	29.27	29.25	22.2	1,048	2.12%
2024/01/03	2	28.75	7.1	28.74	28.70	-5.1	985	-0.51%
2024/01/02	10	29.05	11.6	29.03	29.00	-1.6	989	-0.16%
2023/12/29	42	28.87	1	28.90	28.90	41	981	4.18%
2023/12/28	140.1	29.14	27.1	29.14	29.10	113	981	11.51%	大買/鉅額交易
2023/12/27	2.2	28.65	5	28.59	28.75	-2.8	963	-0.29%
2023/12/26	2.1	28.46	21	28.53	28.65	-18.9	967	-1.95%
2023/12/25	3.4	28.60	0	0.00	28.45	3.4	965	0.36%
2023/12/22	3.1	28.75	0	0.00	28.80	3.1	963	0.32%
2023/12/21	2.1	28.80	6.1	28.92	29.00	-4	961	-0.42%
2023/12/20	5.1	28.80	0.8	28.80	28.80	4.3	949	0.45%
2023/12/19	3.2	28.50	1	28.75	28.75	2.2	953	0.23%
2023/12/18	4.4	28.84	6	28.85	28.85	-1.6	965	-0.16%
2023/12/15	9.2	29.11	2.1	29.05	29.05	7.1	990	0.72%
2023/12/14	3	29.08	84.1	29.18	29.15	-81.1	1,013	-8.00%
2023/12/13	20	29.00	18	28.95	29.05	2	1,071	0.19%
2023/12/12	29.5	29.05	31	29.14	28.85	-1.5	1,184	-0.12%
2023/12/11	44	28.83	45.2	28.91	28.90	-1.2	1,165	-0.10%
2023/12/08	5.2	28.48	6.1	28.52	28.50	-0.9	1,143	-0.08%
2023/12/07	0.3	28.32	0	28.60	28.35	0.3	1,146	0.02%
2023/12/06	6.7	28.17	0	0.00	28.20	6.7	1,157	0.58%
2023/12/05	2	28.35	0	0.00	28.30	2	1,173	0.17%
2023/12/04	8.3	28.43	42	28.42	28.55	-33.7	1,199	-2.81%
2023/12/01	35.2	28.55	1	28.50	28.50	34.2	1,201	2.85%
2023/11/30	12	28.55	11	28.43	28.65	1	1,196	0.08%
2023/11/29	2	28.05	46	28.09	28.10	-44	1,177	-3.74%
2023/11/28	2	27.70	2	27.80	27.75	0	1,184	0.00%
2023/11/27	3	27.73	4	27.80	27.45	-1	1,194	-0.08%
2023/11/24	1	27.80	4	27.70	27.70	-3	1,205	-0.25%
2023/11/23	6.7	27.88	0.9	27.85	27.80	5.8	1,217	0.47%
2023/11/22	2.1	27.85	7	27.91	27.90	-4.9	1,238	-0.40%
2023/11/21	13	27.91	3	27.93	27.90	10	1,242	0.81%
2023/11/20	4	27.68	19.1	27.70	27.75	-15.1	1,251	-1.21%
2023/11/17	6	27.57	7.1	27.65	27.65	-1.1	1,254	-0.09%
2023/11/16	2.1	27.46	3.1	27.52	27.50	-1	1,270	-0.08%
2023/11/15	2	27.35	29	27.35	27.40	-27	1,332	-2.02%
2023/11/14	25	27.09	0	0.00	27.10	25	1,380	1.81%
2023/11/13	7.2	27.07	15	27.12	27.05	-7.8	1,402	-0.55%
2023/11/10	2.1	27.31	0	0.00	27.15	2.1	1,413	0.15%
2023/11/09	7.1	27.45	1	27.65	27.45	6.1	1,436	0.43%
2023/11/08	0.4	27.76	6.2	27.70	27.70	-5.8	1,459	-0.40%
2023/11/07	0	27.60	2	27.50	27.65	-2	1,482	-0.13%
2023/11/06	2	27.55	2.1	27.55	27.60	-0.1	1,523	-0.01%
2023/11/03	0.1	27.47	3	27.43	27.40	-2.9	1,539	-0.19%
2023/11/02	4	27.23	2	27.25	27.35	2	1,573	0.13%
2023/11/01	1	26.85	7	26.85	26.85	-6	1,609	-0.37%
2023/10/31	20.5	26.96	8.8	26.94	26.90	11.7	1,663	0.70%
2023/10/30	5.1	27.13	1	27.15	27.15	4.1	1,791	0.23%
2023/10/27	1	27.25	0.7	27.36	27.20	0.3	2,021	0.02%
2023/10/26	14.3	27.25	2	27.35	27.25	12.3	2,180	0.56%
2023/10/25	2	27.55	10	27.55	27.55	-8	2,302	-0.35%
2023/10/24	5	27.26	0	0.00	27.35	5	2,368	0.21%
2023/10/23	14	27.36	9	27.39	27.25	5	2,414	0.21%
2023/10/20	2	27.70	27.4	27.39	27.70	-25.4	2,448	-1.04%
2023/10/19	1.1	27.29	16	27.30	27.35	-14.9	2,480	-0.60%
2023/10/18	33.2	27.07	1.2	27.23	27.05	32	2,530	1.26%
2023/10/17	18	27.41	3.4	27.36	27.35	14.6	2,520	0.58%
2023/10/16	25	27.35	15	27.60	27.50	10	2,638	0.38%
2023/10/13	4	27.75	5	27.84	27.80	-1	2,804	-0.03%
2023/10/12	14.2	27.86	24	27.81	28.00	-9.8	2,991	-0.33%
2023/10/11	6	27.62	5	27.50	27.45	1	3,135	0.03%
2023/10/06	20	27.35	0	0.00	27.50	20	3,240	0.62%
2023/10/05	20.2	27.34	0	0.00	27.25	20.2	3,286	0.62%
2023/10/04	14.4	27.27	0.1	27.45	27.35	14.4	3,340	0.43%
2023/10/03	5.8	27.79	1.1	27.81	27.70	4.7	3,432	0.14%
2023/10/02	0	27.60	0	0.00	27.55	0	3,524	0.00%
2023/09/27	8.2	27.22	12	27.20	27.30	-3.8	3,675	-0.10%
2023/09/26	19.2	27.46	0	0.00	27.30	19.2	3,712	0.52%
2023/09/25	1	27.40	2	27.60	27.60	-1	3,732	-0.03%
2023/09/22	5.2	27.26	16	27.26	27.40	-10.8	3,750	-0.29%
2023/09/21	25.1	27.34	0	0.00	27.35	25.1	3,788	0.66%
2023/09/20	39.3	27.73	0	0.00	27.65	39.3	3,866	1.02%
2023/09/19	79	27.94	0	0.00	27.85	79	3,921	2.01%
2023/09/18	46.4	27.81	13.2	28.14	28.05	33.2	3,932	0.84%
2023/09/15	79	28.82	0.4	29.15	28.15	78.6	3,889	2.02%
2023/09/14	1.3	29.08	33	29.20	29.25	-31.7	3,801	-0.83%
2023/09/13	63.4	28.86	30.1	28.85	28.90	33.3	3,836	0.87%
2023/09/12	22	29.07	0	0.00	29.00	22	3,917	0.56%
2023/09/11	26.3	29.16	1	29.20	29.10	25.3	4,112	0.62%
2023/09/08	7.5	29.54	1	29.35	29.40	6.5	4,305	0.15%
2023/09/07	2.2	29.69	25.2	29.64	29.70	-23	4,426	-0.52%
2023/09/06	28.2	29.32	6.1	29.56	29.50	22.1	4,577	0.48%
2023/09/05	8.1	29.38	2	29.40	29.40	6.1	4,688	0.13%
2023/09/04	8.4	29.62	3	29.72	29.45	5.4	4,797	0.11%
2023/09/01	0.2	29.49	16.2	29.54	29.65	-15.9	4,845	-0.33%
2023/08/31	1	29.10	67.1	29.23	29.25	-66.1	4,914	-1.35%
2023/08/30	1	29.00	12.1	28.95	29.00	-11.1	5,071	-0.22%
2023/08/29	6	28.33	3	28.63	28.75	3	5,095	0.06%
2023/08/28	31.4	28.51	12.1	28.43	28.40	19.3	5,089	0.38%
2023/08/25	0	29.05	0	0.00	28.80	0	5,077	0.00%
2023/08/24	40.5	28.98	39.3	29.40	28.95	1.2	5,082	0.02%
2023/08/23	1	28.90	4	29.09	29.05	-3	5,085	-0.06%
2023/08/22	4	28.98	7	28.91	29.05	-3	5,091	-0.06%
2023/08/21	25.1	28.83	8	28.91	28.95	17.1	5,082	0.34%
2023/08/18	83.8	28.95	11	29.12	28.80	72.8	5,028	1.45%
2023/08/17	52.1	28.95	69.8	29.22	29.25	-17.7	4,976	-0.36%
2023/08/16	11.2	29.00	12	29.23	29.25	-0.8	4,962	-0.02%
2023/08/15	16	29.23	71.1	29.30	29.30	-55.1	4,953	-1.11%
2023/08/14	37.1	29.00	6.1	29.04	29.00	31	4,945	0.63%
2023/08/11	29.9	29.08	46.1	29.29	29.30	-16.2	4,933	-0.33%
2023/08/10	77.5	28.83	6	28.84	28.80	71.5	4,921	1.45%
2023/08/09	28.1	29.15	17	29.16	29.25	11.1	4,896	0.23%
2023/08/08	15.4	29.28	5	29.33	29.15	10.4	4,896	0.21%
2023/08/07	28.1	29.29	24	29.04	29.45	4.1	4,900	0.08%
2023/08/04	24.1	29.26	16.2	29.26	29.25	8	4,871	0.16%
2023/08/02	141.8	30.04	36.6	30.06	29.70	105.2	4,832	2.18%	大買/鉅額交易
2023/08/01	182.6	33.37	171.3	33.43	33.65	11.3	4,716	0.24%	大買/大賣/
2023/07/31	57	34.66	6.1	34.81	34.55	50.9	4,517	1.13%
2023/07/28	95.7	35.15	17	35.46	35.05	78.7	4,446	1.77%
2023/07/27	21.6	35.13	2.4	35.21	35.10	19.2	4,370	0.44%
2023/07/26	4	35.26	8	35.29	35.10	-4	4,419	-0.09%
2023/07/25	34.2	35.19	24.2	35.14	35.05	10	4,374	0.23%
2023/07/24	17.9	35.00	6	35.02	35.10	11.9	4,340	0.27%
2023/07/21	68.2	35.01	24	35.05	34.95	44.2	4,307	1.03%
2023/07/20	18	35.22	19.1	35.35	35.40	-1.1	4,274	-0.03%
2023/07/19	61	35.22	76.6	35.14	34.90	-15.6	4,239	-0.37%
2023/07/18	53.5	36.05	99.3	35.86	35.80	-45.8	4,152	-1.10%
2023/07/17	74.2	36.70	210.5	36.79	36.95	-136.3	4,006	-3.40%	大賣/鉅額交易
2023/07/14	36.3	35.71	93.5	35.66	35.85	-57.2	3,828	-1.49%
2023/07/13	37.2	35.00	45	35.01	34.85	-7.8	3,682	-0.21%
2023/07/12	20.1	34.79	31.1	34.83	34.85	-11	3,583	-0.31%
2023/07/11	39.3	34.52	15.1	34.44	34.65	24.2	3,550	0.68%
2023/07/10	129.3	34.75	34.1	34.76	34.25	95.2	3,519	2.70%	大買/
2023/07/07	45	34.71	62.8	34.49	34.75	-17.8	3,430	-0.52%
2023/07/06	37	34.40	127.8	34.25	34.45	-90.8	3,351	-2.71%	大賣/
2023/07/05	29	34.01	27.4	34.02	34.05	1.6	3,255	0.05%
2023/07/04	18.9	33.69	18.1	33.74	33.85	0.8	3,214	0.02%
2023/07/03	37.2	33.51	8.8	33.55	33.50	28.4	3,179	0.89%
2023/06/30	11	33.24	58.1	33.17	33.40	-47.1	3,157	-1.49%
2023/06/29	8	33.09	34	33.03	33.20	-26	3,144	-0.83%
2023/06/28	58.6	32.57	36.3	32.70	32.65	22.3	3,116	0.72%
2023/06/27	70.1	33.02	104	33.05	32.80	-33.9	3,048	-1.11%	大賣/
2023/06/26	30	33.44	43	33.58	33.30	-13	2,978	-0.44%
2023/06/21	72.1	33.31	30	33.27	33.40	42.1	2,970	1.42%
2023/06/20	58.1	33.31	8.1	33.26	33.25	50	2,960	1.69%
2023/06/19	65	33.63	46.2	33.75	33.60	18.8	2,937	0.64%
2023/06/16	134.3	33.26	151.4	33.41	33.45	-17.2	2,914	-0.59%	大買/大賣/
2023/06/15	243.4	33.83	205.3	33.74	33.65	38	2,815	1.35%	大買/大賣/
2023/06/14	118.1	34.80	243.7	34.73	34.60	-125.5	2,656	-4.73%	大買/大賣/鉅額交易
2023/06/13	118.6	34.30	140.4	34.19	34.20	-21.8	2,527	-0.86%	大買/大賣/
2023/06/12	74.7	33.95	161.1	33.94	34.00	-86.3	2,403	-3.59%	大賣/
2023/06/09	245.4	33.34	151	33.37	33.40	94.4	2,234	4.22%	大買/大賣/
2023/06/08	35	32.95	145	33.04	33.05	-110	2,138	-5.14%	大賣/鉅額交易
2023/06/07	63	32.73	41.1	32.76	32.75	21.9	2,058	1.06%
2023/06/06	290	32.70	327	32.63	32.60	-37	2,020	-1.83%	大買/大賣/
2023/06/05	222.5	32.44	195.3	32.47	32.30	27.2	1,948	1.39%	大買/大賣/
2023/06/02	32.2	31.19	124.3	31.23	31.30	-92.1	1,808	-5.09%	大賣/
2023/06/01	20	30.95	31	30.98	31.05	-11	1,811	-0.61%
2023/05/31	6.4	30.97	18.3	30.95	31.00	-11.9	1,830	-0.65%
2023/05/30	2.1	30.85	8	30.96	30.95	-5.9	1,840	-0.32%
2023/05/29	9.1	30.84	27	30.84	30.85	-17.9	1,840	-0.97%
2023/05/26	39	30.75	0.3	30.79	30.70	38.7	1,831	2.11%
2023/05/25	10.1	30.75	0	0.00	30.70	10.1	1,823	0.55%
2023/05/24	1	30.65	18	30.73	30.75	-17	1,818	-0.93%
2023/05/23	10	30.65	4.2	30.65	30.65	5.9	1,809	0.32%
2023/05/22	1	30.55	7	30.51	30.60	-6	1,809	-0.33%
2023/05/19	3	30.52	28.7	30.51	30.45	-25.7	1,802	-1.43%
2023/05/18	1	30.45	15.4	30.46	30.45	-14.4	1,800	-0.80%
2023/05/17	6	30.37	17	30.31	30.35	-11	1,787	-0.62%
2023/05/16	2	30.35	0	0.00	30.35	2	1,779	0.11%
2023/05/15	9.1	30.12	16	30.16	30.10	-6.9	1,784	-0.39%
2023/05/12	3	30.40	42	30.30	30.40	-39	1,784	-2.19%
2023/05/11	26.1	30.22	18.1	30.43	30.15	8	1,775	0.45%
2023/05/10	11	30.65	25	30.67	30.65	-14	1,740	-0.80%
2023/05/09	2	30.63	21	30.69	30.60	-19	1,732	-1.10%
2023/05/08	48.4	30.67	1.5	30.73	30.75	46.9	1,719	2.73%
2023/05/05	30.6	30.93	31.7	30.95	30.85	-1.1	1,703	-0.06%
2023/05/04	41.1	30.92	291	30.89	31.00	-249.9	1,693	-14.76%	大賣/鉅額交易
2023/05/03	1	30.50	25.4	30.42	30.50	-24.4	1,619	-1.51%
2023/05/02	93.6	30.23	617	30.45	30.25	-523.4	1,583	-33.05%	大賣/鉅額交易
2023/04/28	0.1	29.90	30	29.86	29.90	-29.9	1,488	-2.01%
2023/04/27	5	29.74	21	29.80	29.70	-16	1,493	-1.07%
2023/04/26	12	29.26	0.5	29.40	29.50	11.5	1,487	0.77%
2023/04/25	19	29.56	25	29.50	29.45	-6	1,476	-0.41%
2023/04/24	3	29.78	12	29.87	29.85	-9	1,454	-0.62%
2023/04/21	45	29.90	22.5	29.73	29.80	22.6	1,455	1.55%
2023/04/20	57	30.48	42	30.40	30.30	15	1,424	1.05%
2023/04/19	36	30.69	65.5	30.68	30.65	-29.5	1,404	-2.10%
2023/04/18	20.1	30.69	28.1	30.79	30.70	-8.1	1,388	-0.58%
2023/04/17	25	30.77	5.7	30.81	30.80	19.3	1,375	1.41%
2023/04/14	22	30.91	3	30.95	30.90	19	1,355	1.40%
2023/04/13	12	30.82	49	30.88	30.80	-37	1,332	-2.78%
2023/04/12	65	30.69	9	30.73	30.75	56	1,303	4.30%
2023/04/11	15	30.65	85	30.61	30.65	-70	1,290	-5.42%
2023/04/10	71	30.08	14	30.15	30.20	57	1,258	4.53%
2023/04/07	27.8	30.07	0.1	30.15	30.10	27.7	1,242	2.23%
2023/04/06	21.1	29.98	23	29.78	29.95	-1.9	1,227	-0.16%
2023/03/31	1.3	29.96	1	30.05	29.95	0.3	1,220	0.03%
2023/03/30	6	30.00	3	29.98	29.95	3	1,207	0.25%
2023/03/29	27	29.77	27	29.85	29.85	0	1,198	0.00%
2023/03/28	63	29.65	5	29.50	29.50	58	1,194	4.86%
2023/03/27	6	29.95	28	30.01	29.95	-22	1,164	-1.89%
2023/03/24	8.1	30.14	51.3	30.12	30.15	-43.2	1,156	-3.74%
2023/03/23	72.1	29.89	19	29.94	29.90	53.1	1,138	4.66%
2023/03/22	10	29.81	14	29.85	29.85	-4	1,126	-0.35%
2023/03/21	75	29.50	10.3	29.62	29.70	64.7	1,110	5.83%
2023/03/20	11	29.32	20	29.32	29.35	-9	1,087	-0.83%
2023/03/17	86.1	29.44	22	29.48	29.45	64.1	1,078	5.94%
2023/03/16	26	29.40	132.1	29.42	29.45	-106.1	1,036	-10.24%	大賣/鉅額交易
2023/03/15	30	29.16	24	29.21	29.00	6	974	0.62%
2023/03/14	27	28.97	8	28.99	29.00	19	966	1.97%
2023/03/13	103.1	28.79	36.1	28.94	29.10	67	966	6.93%	大買/
2023/03/10	50	29.06	92.4	29.21	29.00	-42.4	966	-4.39%
2023/03/09	34	28.86	26.5	28.78	28.80	7.5	935	0.80%
2023/03/08	28	29.07	7	29.09	29.05	21	913	2.30%
2023/03/07	65	28.74	85	28.86	29.15	-20	896	-2.23%
2023/03/06	17	28.67	18	28.84	28.65	-1	864	-0.12%
2023/03/03	5	28.53	40.5	28.72	28.80	-35.5	826	-4.29%
2023/03/02	2	28.25	85.1	28.19	28.40	-83.1	808	-10.28%
2023/03/01	12.2	27.79	7	27.83	27.95	5.2	786	0.66%
2023/02/24	4	27.85	16	27.88	27.85	-12	772	-1.55%
2023/02/23	17	27.76	3.4	27.77	27.75	13.7	762	1.79%
2023/02/22	11	27.55	0	27.65	27.65	11	766	1.43%
2023/02/21	3	27.73	1	27.80	27.80	2	766	0.26%
2023/02/20	37	27.75	13	27.75	27.75	24	771	3.11%
2023/02/17	2	27.60	5	27.65	27.65	-3	777	-0.39%
2023/02/16	5	27.42	4	27.48	27.45	1	791	0.13%
2023/02/15	0.1	27.39	5	27.35	27.35	-4.9	804	-0.60%
2023/02/14	2.2	27.40	5	27.43	27.40	-2.8	805	-0.34%
2023/02/13	14	27.02	15	27.06	27.10	-1	813	-0.12%
2023/02/10	30.2	27.17	4	27.13	27.15	26.2	815	3.21%
2023/02/09	1	27.60	1	27.50	27.55	0	814	0.00%
2023/02/08	0	0.00	2	27.65	27.65	-2	812	-0.25%
2023/02/07	8	27.50	14	27.50	27.60	-6	814	-0.74%
2023/02/06	2	27.53	4.2	27.59	27.50	-2.2	816	-0.28%
2023/02/03	4	27.70	15.1	27.68	27.60	-11.1	842	-1.32%
2023/02/02	12.2	27.69	23	27.77	27.70	-10.8	831	-1.30%
2023/02/01	1.1	27.40	21	27.47	27.55	-19.9	812	-2.45%
2023/01/31	44	27.30	4	27.40	27.30	40	804	4.97%
2023/01/30	26.1	27.08	10	27.19	27.20	16.1	797	2.01%
2023/01/17	59	26.93	57.4	26.95	26.95	1.6	783	0.20%
2023/01/16	58.1	26.73	3	26.75	26.75	55.1	780	7.05%
2023/01/13	30.2	26.75	5	26.80	26.70	25.2	788	3.20%
2023/01/12	7	26.76	0	0.00	26.85	7	838	0.83%
2023/01/11	9.1	26.85	9.1	26.86	26.90	0	845	0.00%
2023/01/10	3	26.68	5	26.58	26.70	-2	851	-0.23%
2023/01/09	75.1	26.50	12	26.50	26.55	63.1	853	7.39%
2023/01/06	2	26.25	0	0.00	26.30	2	855	0.23%
2023/01/05	17	26.33	4	26.36	26.30	13	871	1.49%
2023/01/04	1	26.30	0	0.00	26.30	1	882	0.11%
2023/01/03	3	26.15	3	26.30	26.30	0	915	0.00%
2022/12/30	0	26.40	14	26.30	26.30	-14	920	-1.52%
2022/12/29	13	26.07	0	0.00	26.15	13	920	1.41%
2022/12/28	1	26.20	0	0.00	26.25	1	923	0.11%
2022/12/27	2	26.60	0	0.00	26.55	2	924	0.22%
2022/12/26	0.2	26.45	0	0.00	26.50	0.2	930	0.02%
2022/12/23	0.1	26.50	7	26.45	26.50	-7	937	-0.74%
2022/12/22	0.1	26.55	0	0.00	26.50	0.1	941	0.01%
2022/12/21	9	26.41	9	26.37	26.40	0	964	0.00%
2022/12/20	15	26.39	3	26.68	26.35	12	972	1.23%
2022/12/19	0	26.95	2	26.75	26.70	-2	980	-0.20%
2022/12/16	3.1	26.85	7	26.85	26.80	-4	980	-0.40%
2022/12/15	9.1	27.06	32	27.09	27.10	-22.9	978	-2.34%
2022/12/14	14	26.84	11	26.76	26.90	3	968	0.31%
2022/12/13	5	26.53	0	0.00	26.60	5	962	0.52%
2022/12/12	36	26.48	0	0.00	26.50	36	968	3.72%
2022/12/09	24	26.55	3	26.60	26.60	21	962	2.18%
2022/12/08	19	26.50	8	26.46	26.50	11	970	1.13%
2022/12/07	39.3	26.63	11	26.60	26.55	28.3	979	2.89%
2022/12/06	36.1	27.01	8	27.10	26.85	28.1	981	2.86%
2022/12/05	30	27.37	7	27.31	27.30	23	992	2.32%
2022/12/02	26.1	27.03	11	27.23	27.30	15.1	984	1.53%
2022/12/01	15	26.93	24	27.00	26.95	-9	963	-0.93%
2022/11/30	23	26.77	15	26.78	26.80	8	961	0.83%
2022/11/29	17	26.65	11	26.73	26.70	6	969	0.62%
2022/11/28	18	26.65	13	26.61	26.70	5	973	0.52%
2022/11/25	59.1	26.90	24	26.93	26.80	35.1	982	3.57%
2022/11/24	14.1	26.85	24	26.83	26.90	-9.9	981	-1.01%
2022/11/23	14	26.79	17	26.71	26.80	-3	975	-0.31%
2022/11/22	27	26.64	6	26.65	26.75	21	986	2.13%
2022/11/21	37	26.74	11	26.74	26.70	26	996	2.61%
2022/11/18	3	26.88	5	26.86	26.70	-2	1,004	-0.20%
2022/11/17	17	26.69	9	26.63	26.75	8	1,001	0.80%
2022/11/16	15	26.64	7	26.63	26.60	8	1,000	0.80%
2022/11/15	8	26.53	0	0.00	26.65	8	999	0.80%
2022/11/14	18.1	26.64	20.5	26.60	26.65	-2.4	995	-0.24%
2022/11/11	16.1	26.75	26	26.90	26.70	-10	985	-1.01%
2022/11/10	4.1	26.51	0	0.00	26.50	4.1	981	0.42%
2022/11/09	37	26.63	56	26.59	26.65	-19	993	-1.91%
2022/11/08	36	26.49	28	26.40	26.45	8	1,015	0.79%
2022/11/07	4	26.09	12.1	26.10	26.20	-8.1	1,014	-0.80%
2022/11/04	15	25.83	10	25.50	25.85	5	1,034	0.49%
2022/11/03	9.2	25.66	6	25.71	25.65	3.2	1,057	0.30%
2022/11/02	32	25.49	16	25.52	25.65	16	1,060	1.51%
2022/11/01	44	25.45	21.3	25.53	25.50	22.7	1,072	2.12%
2022/10/31	33	25.63	12	25.65	25.70	21	1,056	1.99%
2022/10/28	23	25.56	17	25.64	25.60	6	1,072	0.56%
2022/10/27	33	25.68	14.5	25.51	25.80	18.5	1,088	1.70%
2022/10/26	11	25.56	14	25.65	25.60	-3	1,106	-0.27%
2022/10/25	16	25.69	25	25.88	25.70	-9	1,120	-0.80%
2022/10/24	13	26.01	13	26.00	26.00	0	1,157	0.00%
2022/10/21	23.4	25.89	18.5	26.08	25.85	4.9	1,173	0.42%
2022/10/20	15	25.96	24	25.75	26.45	-9	1,188	-0.76%
2022/10/19	21	25.75	12	26.00	25.65	9	1,176	0.76%
2022/10/18	10	26.05	15	26.04	26.00	-5	1,264	-0.40%
2022/10/17	13	25.60	9	25.45	25.80	4	1,358	0.29%
2022/10/14	11	25.74	13	25.72	25.70	-2	1,414	-0.14%
2022/10/13	65.3	25.44	13	25.81	25.25	52.3	1,453	3.60%
2022/10/12	23	25.68	14	25.72	25.85	9	1,459	0.62%
2022/10/11	11	25.73	29	25.65	25.70	-18	1,479	-1.22%
2022/10/07	59	25.52	8	25.65	25.55	51	1,464	3.48%
2022/10/06	8	25.69	8	25.75	25.75	0	1,483	0.00%
2022/10/05	20	25.88	10	26.05	25.75	10	1,508	0.66%
2022/10/04	27	25.66	4	25.60	25.80	23	1,528	1.50%
2022/10/03	4	25.35	4	25.10	25.35	0	1,590	0.00%
2022/09/30	2	25.05	3	25.18	25.50	-1	1,617	-0.06%
2022/09/29	7	25.46	5	25.45	25.45	2	1,652	0.12%
2022/09/28	20.4	25.39	10	25.78	25.20	10.4	1,678	0.62%
2022/09/27	8	26.04	41	25.85	26.05	-33	1,701	-1.94%
2022/09/26	17	25.85	13	25.90	25.75	4	1,744	0.23%
2022/09/23	9	26.35	12	26.33	26.30	-3	1,820	-0.16%
2022/09/22	10	26.33	1	26.40	26.40	9	1,876	0.48%
2022/09/21	1.1	26.75	3	26.65	26.60	-1.9	1,892	-0.10%
2022/09/20	11.1	26.95	11	26.75	26.95	0.1	1,893	0.01%
2022/09/19	41.3	26.90	11.3	27.04	26.75	30	1,906	1.57%
2022/09/16	12.4	27.01	9	27.15	27.15	3.4	1,917	0.18%
2022/09/15	11	27.20	15	27.26	27.15	-4	1,957	-0.20%
2022/09/14	12	27.30	17	26.81	27.25	-5	1,985	-0.25%
2022/09/13	13.2	27.09	14	26.92	27.15	-0.8	1,990	-0.04%
2022/09/12	15.1	26.86	32	26.76	26.90	-16.9	2,021	-0.84%
2022/09/08	23	26.21	10	26.11	26.20	13	2,026	0.64%
2022/09/07	13.1	26.04	12	26.01	26.05	1.1	2,039	0.05%
2022/09/06	18.4	26.20	10	26.30	26.15	8.4	2,041	0.41%
2022/09/05	27.1	26.42	10	26.54	26.45	17.1	2,052	0.83%
2022/09/02	22	26.67	9	26.70	26.65	13	2,067	0.63%
2022/09/01	14	26.78	2	26.80	26.75	12	2,066	0.58%
2022/08/31	9.1	27.05	9	26.85	27.00	0.1	2,064	0.00%
2022/08/30	11	26.95	11	26.78	26.95	0	2,076	0.00%
2022/08/29	16	26.77	40	26.81	26.85	-24	2,089	-1.15%
2022/08/26	20.1	27.20	14	27.15	27.20	6.1	2,094	0.29%
2022/08/25	25.2	27.00	24	26.95	27.00	1.2	2,151	0.05%
2022/08/24	52	27.01	16	27.00	26.95	36	2,156	1.67%
2022/08/23	14	26.99	14	26.92	26.95	0	2,166	0.00%
2022/08/22	31	27.17	12	26.93	27.10	19	2,177	0.87%
2022/08/19	16	27.18	26	27.10	27.15	-10	2,182	-0.46%
2022/08/18	14	27.00	26	26.95	27.10	-12	2,183	-0.55%
2022/08/17	75	27.08	14	27.09	27.05	61	2,181	2.80%
2022/08/16	28	27.13	17	27.13	27.15	11	2,184	0.50%
2022/08/15	17	27.31	16	27.05	27.30	1	2,175	0.05%
2022/08/12	34	26.67	27	26.55	26.85	7	2,158	0.32%
2022/08/11	48	26.45	56.1	26.37	26.45	-8.1	2,164	-0.37%
2022/08/10	48	25.91	13	25.94	25.90	35	2,229	1.57%
2022/08/09	12	26.40	18	26.24	26.40	-6	2,222	-0.27%
2022/08/08	35.1	26.16	13	26.23	26.15	22.1	2,230	0.99%
2022/08/05	10.1	26.45	15	26.17	26.40	-5	2,237	-0.22%
2022/08/04	19	25.88	11.4	25.94	25.90	7.6	2,272	0.34%
2022/08/03	13	26.07	26	26.31	25.95	-13	2,279	-0.57%
2022/08/02	12	26.49	15	26.45	26.45	-3	2,324	-0.13%
2022/08/01	20.1	26.62	27	26.54	26.70	-6.9	2,344	-0.30%
2022/07/29	13.4	26.33	23	26.37	26.35	-9.6	2,352	-0.41%
2022/07/28	17.1	25.76	11	25.92	25.70	6.1	2,356	0.26%
2022/07/27	14.3	25.66	22	25.80	25.75	-7.7	2,443	-0.32%
2022/07/26	9	25.94	7	25.95	25.85	2	2,483	0.08%
2022/07/25	5.3	26.04	13	26.04	26.20	-7.7	2,458	-0.31%
2022/07/22	30.1	28.86	19.2	28.81	28.85	10.9	2,380	0.46%
2022/07/21	46	28.65	76	28.77	28.90	-30	2,320	-1.29%
2022/07/20	13.1	28.48	22.6	28.51	28.45	-9.5	2,277	-0.42%
2022/07/19	49.1	27.97	11	27.99	28.05	38.1	2,290	1.66%
2022/07/18	5.8	27.86	28.5	27.74	27.90	-22.7	2,288	-0.99%
2022/07/15	22	27.17	28	27.19	27.25	-6	2,269	-0.26%
2022/07/14	15.1	26.89	18	26.81	27.10	-2.9	2,280	-0.13%
2022/07/13	28	26.58	8	26.50	26.70	20	2,270	0.88%
2022/07/12	21.3	26.13	12	26.37	26.10	9.3	2,276	0.41%
2022/07/11	53.1	27.05	31	27.10	26.85	22.1	2,271	0.97%
2022/07/08	9	26.59	9	26.59	26.65	0	2,241	0.00%
2022/07/07	19	26.00	38.6	25.84	26.10	-19.6	2,243	-0.87%
2022/07/06	33.1	25.70	44.4	25.76	25.70	-11.3	2,250	-0.50%
2022/07/05	30.1	25.96	37	26.07	26.15	-7	2,288	-0.30%
2022/07/04	28.5	26.09	23	25.93	25.85	5.5	2,279	0.24%
2022/07/01	82.1	26.52	28.5	26.64	26.20	53.6	2,342	2.29%
2022/06/30	76.1	28.04	57	27.98	27.70	19.1	2,326	0.82%
2022/06/29	44	28.78	6	28.79	28.85	38	2,309	1.65%
2022/06/28	26	29.05	3	29.08	29.10	23	2,356	0.98%
2022/06/27	9	29.25	12	29.31	29.25	-3	2,422	-0.12%
2022/06/24	8	28.89	25.4	29.00	28.95	-17.4	2,567	-0.68%
2022/06/23	35	28.93	27.2	28.92	28.75	7.8	2,770	0.28%
2022/06/22	42	29.34	2	29.20	29.20	40	2,847	1.41%
2022/06/21	8.1	29.63	35	29.95	30.00	-27	2,887	-0.93%
2022/06/20	17.2	29.65	81.2	29.53	29.40	-64	3,046	-2.10%
2022/06/17	22.1	30.09	14	29.98	30.20	8.1	3,163	0.26%
2022/06/16	28	30.38	5	30.35	30.10	23	3,209	0.72%
2022/06/15	5	30.40	1	30.40	30.40	4	3,297	0.12%
2022/06/14	35	30.22	8	30.21	30.35	27	3,369	0.80%
2022/06/13	36	30.55	9	30.54	30.50	27	3,390	0.80%
2022/06/10	20.1	31.11	13	31.12	31.15	7.1	3,439	0.21%
2022/06/09	39	31.19	4	31.25	31.30	35	3,500	1.00%
2022/06/08	37	31.31	17	31.30	31.20	20	3,532	0.57%
2022/06/07	29	31.09	5	31.12	31.10	24	3,697	0.65%
2022/06/06	26	31.17	4	31.21	31.25	22	3,716	0.59%
2022/06/02	48.3	31.51	82	31.59	31.45	-33.7	3,808	-0.89%
2022/06/01	32	31.17	12	31.29	31.15	20	3,821	0.52%
2022/05/31	7	31.15	6	31.25	31.05	1	3,864	0.03%
2022/05/30	18	31.15	54	31.09	31.15	-36	4,016	-0.90%
2022/05/27	7.2	30.93	11	30.99	30.90	-3.8	4,195	-0.09%
2022/05/26	7	30.87	6	30.90	30.85	1	4,277	0.02%
2022/05/25	3	30.67	2	30.90	30.85	1	4,305	0.02%
2022/05/24	17.4	30.87	34	31.01	30.60	-16.6	4,356	-0.38%
2022/05/23	2	31.23	24	31.18	31.10	-22	4,356	-0.51%
2022/05/20	5	31.10	23	31.20	31.25	-18	4,393	-0.41%
2022/05/19	25	30.93	15	30.87	31.10	10	4,398	0.23%
2022/05/18	149	31.29	90.1	31.27	31.25	58.9	4,394	1.34%	大買/
2022/05/17	13	30.52	11	30.47	30.60	2	4,346	0.05%
2022/05/16	9	30.04	5	29.97	29.95	4	4,455	0.09%
2022/05/13	11.1	29.80	18	29.81	29.80	-6.9	4,472	-0.15%
2022/05/12	50	29.66	20	29.52	29.45	30	4,499	0.67%
2022/05/11	44.1	29.84	16	29.93	29.95	28.1	4,575	0.61%
2022/05/10	57.4	29.75	53	29.75	30.10	4.4	4,613	0.09%
2022/05/09	80	30.72	34	30.48	30.35	46	4,608	1.00%
2022/05/06	10	30.96	29	31.07	31.25	-19	4,610	-0.41%
2022/05/05	44.4	31.47	83	31.48	31.40	-38.6	4,630	-0.83%
2022/05/04	113.3	31.51	65	31.62	31.30	48.3	4,624	1.04%	大買/
2022/05/03	17	31.02	34.2	31.06	31.15	-17.2	4,562	-0.38%
2022/04/29	10	30.44	11.1	30.45	30.35	-1	4,548	-0.02%
2022/04/28	3	30.25	93	30.16	30.40	-90	4,604	-1.95%
2022/04/27	50.5	29.80	27.5	29.90	29.90	23	4,617	0.50%
2022/04/26	30	30.33	10	30.63	30.35	20	4,625	0.43%
2022/04/25	84.3	30.40	26	30.46	30.35	58.3	4,715	1.24%
2022/04/22	23	31.08	52.2	31.01	31.10	-29.2	4,675	-0.62%
2022/04/21	8	31.13	18	31.18	31.30	-10	4,705	-0.21%
2022/04/20	33.4	30.97	35	30.99	31.15	-1.6	4,725	-0.03%
2022/04/19	33.1	31.11	10	31.00	31.10	23.1	4,736	0.49%
2022/04/18	41.1	30.92	6	30.98	30.90	35.1	4,786	0.73%
2022/04/15	28.1	31.22	4	31.23	31.25	24	4,798	0.50%
2022/04/14	15.3	31.46	27.1	31.52	31.45	-11.8	4,923	-0.24%
2022/04/13	15	31.31	7	31.34	31.65	8	4,968	0.16%
2022/04/12	38.1	31.06	15	31.16	31.05	23.1	5,266	0.44%
2022/04/11	62.2	31.12	59	31.08	31.00	3.2	5,327	0.06%
2022/04/08	69.2	31.49	5	31.69	31.60	64.2	5,308	1.21%
2022/04/07	110.6	31.73	86	31.58	31.25	24.6	5,350	0.46%	大買/
2022/04/06	69.2	31.73	24	31.82	31.75	45.2	5,338	0.85%
2022/04/01	19.3	32.07	26	32.13	32.15	-6.7	5,841	-0.11%
2022/03/31	52.2	32.30	45	32.39	32.35	7.2	6,056	0.12%
2022/03/30	46	32.62	41	32.61	32.65	5	6,154	0.08%
2022/03/29	123.2	32.74	555.1	33.12	32.60	-431.9	6,325	-6.83%	大買/大賣/鉅額交易
2022/03/28	276.7	33.15	203.2	33.10	33.30	73.5	6,566	1.12%	大買/大賣/
2022/03/25	49.4	34.28	275	34.31	34.25	-225.6	6,577	-3.43%	大賣/鉅額交易
2022/03/24	99.4	34.09	8	34.04	34.20	91.4	6,916	1.32%
2022/03/23	355.2	33.77	315.2	33.84	34.15	40	6,941	0.58%	大買/大賣/
2022/03/22	81.1	33.25	140.3	33.30	33.65	-59.2	7,025	-0.84%	大賣/
2022/03/21	92	32.84	56	32.95	32.70	36	6,954	0.52%
2022/03/18	85	32.59	145	32.48	32.80	-60	6,960	-0.86%	大賣/
2022/03/17	146	32.21	79	32.25	32.25	67	6,900	0.97%	大買/
2022/03/16	57	31.82	47.2	31.89	31.95	9.8	6,880	0.14%
2022/03/15	43	32.02	30	32.23	31.75	13	6,909	0.19%
2022/03/14	40	32.02	117	32.06	32.20	-77	6,870	-1.12%	大賣/
2022/03/11	6	31.65	32	31.54	31.90	-26	6,867	-0.38%
2022/03/10	156	31.47	177	31.43	31.80	-21	6,868	-0.31%	大買/大賣/
2022/03/09	78.2	30.25	37	30.33	30.35	41.2	6,726	0.61%
2022/03/08	124.3	30.10	67	30.15	29.90	57.3	6,755	0.85%	大買/
2022/03/07	81.3	31.14	47	31.00	30.95	34.3	6,708	0.51%
2022/03/04	93.1	32.07	134.1	31.99	32.00	-41	6,728	-0.61%	大賣/
2022/03/03	241	32.37	325	32.34	32.15	-84	6,835	-1.23%	大買/大賣/
2022/03/02	88.1	31.77	187	31.69	32.00	-98.9	6,901	-1.43%	大賣/
2022/03/01	131.8	31.26	136	31.22	31.15	-4.3	6,794	-0.06%	大買/大賣/
2022/02/25	27	30.61	166	30.46	30.65	-139	6,803	-2.04%	大賣/鉅額交易
2022/02/24	111.2	30.57	20.6	30.39	30.30	90.6	6,870	1.32%	大買/
2022/02/23	0	30.90	90.5	30.89	30.95	-90.4	6,869	-1.32%
2022/02/22	70	30.64	15.6	30.62	30.70	54.4	6,970	0.78%
2022/02/21	14	30.94	19	31.05	31.10	-5	7,099	-0.07%
2022/02/18	42.2	30.75	4	30.84	31.00	38.2	7,209	0.53%
2022/02/17	56.2	31.02	77	31.09	31.00	-20.8	7,468	-0.28%
2022/02/16	99	31.08	91	31.12	31.05	8	7,684	0.10%
2022/02/15	8.1	30.29	11	30.34	30.20	-3	7,952	-0.04%
2022/02/14	35.1	30.09	18.1	30.20	30.15	17	9,712	0.17%
2022/02/11	94.2	30.76	30	30.87	30.85	64.2	10,640	0.60%
2022/02/10	19.1	31.88	43	31.87	31.70	-23.9	10,882	-0.22%
2022/02/09	32	31.53	71	31.52	31.70	-39	10,895	-0.36%
2022/02/08	35.2	31.12	51.9	30.99	31.20	-16.7	10,904	-0.15%
2022/02/07	10	30.58	30	30.42	30.70	-20	11,002	-0.18%
2022/01/26	32	29.92	43.6	29.86	29.90	-11.6	11,132	-0.10%
2022/01/25	27	29.70	23	29.93	29.60	4	11,200	0.04%
2022/01/24	58.1	29.80	38.1	29.85	30.10	20	11,258	0.18%
2022/01/21	79.3	30.49	9	30.48	30.30	70.3	11,274	0.62%
2022/01/20	115.3	30.83	12	30.86	30.90	103.2	11,294	0.91%	大買/鉅額交易
2022/01/19	34.8	31.02	31.1	30.99	30.95	3.7	11,447	0.03%
2022/01/18	144	31.63	87.1	31.70	31.50	56.9	11,513	0.49%	大買/
2022/01/17	10.1	30.98	7	31.11	31.15	3.1	11,441	0.03%
2022/01/14	42.3	30.67	78	30.58	30.70	-35.7	11,469	-0.31%
2022/01/13	15.1	30.93	11	31.09	31.10	4.1	11,487	0.04%
2022/01/12	33.1	31.00	5	30.98	31.00	28.1	11,519	0.24%
2022/01/11	60	31.25	30	31.31	31.00	30	11,526	0.26%
2022/01/10	34.1	30.86	49	30.84	30.85	-14.9	11,509	-0.13%
2022/01/07	104.1	31.17	61	31.21	31.00	43.1	11,526	0.37%	大買/
2022/01/06	215	31.85	49.7	31.91	31.85	165.3	11,426	1.45%	大買/鉅額交易
2022/01/05	556	32.51	320.1	32.76	32.30	235.9	11,421	2.07%	大買/大賣/鉅額交易
2022/01/04	140.5	32.01	170.3	31.99	32.25	-29.8	11,176	-0.27%	大買/大賣/
2022/01/03	34	31.84	139.2	31.86	31.80	-105.2	11,267	-0.93%	大賣/鉅額交易
2021/12/30	74.2	31.82	128.1	31.83	31.95	-53.9	11,317	-0.48%	大賣/
2021/12/29	122	31.72	119	31.82	31.85	3	11,375	0.03%	大買/大賣/
2021/12/28	682.3	32.55	326.2	32.62	32.10	356.1	11,388	3.13%	大買/大賣/鉅額交易
2021/12/27	174	32.01	224	32.13	32.50	-50	10,990	-0.45%	大買/大賣/
2021/12/24	103.1	31.46	192	31.45	31.10	-88.9	10,978	-0.81%	大買/大賣/
2021/12/23	194.6	32.02	110.1	31.93	31.70	84.5	11,172	0.76%	大買/大賣/
2021/12/22	284	32.10	605.3	32.14	32.05	-321.3	11,124	-2.89%	大買/大賣/鉅額交易
2021/12/21	180	31.26	142.8	31.28	31.45	37.2	10,956	0.34%	大買/大賣/
2021/12/20	423.1	31.62	367.5	31.43	31.55	55.6	11,027	0.50%	大買/大賣/
2021/12/17	33.4	30.05	34.5	30.07	30.15	-1.1	11,055	-0.01%
2021/12/16	116.3	30.11	158.9	30.13	30.45	-42.6	11,414	-0.37%	大買/大賣/
2021/12/15	86.7	29.26	92	29.30	29.25	-5.3	11,603	-0.05%
2021/12/14	84.1	28.93	23.9	28.97	28.80	60.2	12,205	0.49%
2021/12/13	6.1	29.25	53	29.30	29.25	-46.9	12,998	-0.36%
2021/12/10	22.3	29.23	13	29.48	29.25	9.3	14,127	0.07%
2021/12/09	69.2	29.39	86.2	29.48	29.50	-17	15,010	-0.11%
2021/12/08	25.1	29.20	3	29.17	29.15	22.1	15,824	0.14%
2021/12/07	50.5	29.05	47.3	29.09	29.20	3.2	16,165	0.02%
2021/12/06	44	29.12	51	29.24	29.05	-7	16,284	-0.04%
2021/12/03	34.2	29.24	37.8	29.24	29.20	-3.6	16,408	-0.02%
2021/12/02	41.4	29.50	98	29.27	29.20	-56.6	16,465	-0.34%
2021/12/01	41.3	29.47	23	29.58	29.70	18.3	16,476	0.11%
2021/11/30	37	29.45	49	29.53	29.70	-12	16,553	-0.07%
2021/11/29	117.3	28.81	89.1	28.95	28.95	28.2	16,550	0.17%	大買/
2021/11/26	144.7	29.86	294.2	29.70	29.85	-149.5	16,407	-0.91%	大買/大賣/鉅額交易
2021/11/25	18	29.71	27	29.80	29.65	-9	16,188	-0.06%
2021/11/24	60.5	29.51	55.1	29.64	29.90	5.4	16,110	0.03%
2021/11/23	78	29.51	49	29.60	29.45	29	16,032	0.18%
2021/11/22	30.2	29.30	35	29.30	29.25	-4.8	15,971	-0.03%
2021/11/19	83.3	29.37	38	29.27	29.20	45.3	15,934	0.28%
2021/11/18	192	29.49	214.9	29.43	29.40	-22.9	15,833	-0.14%	大買/大賣/
2021/11/17	66	30.07	39	30.08	30.00	27	15,684	0.17%
2021/11/16	260.2	30.22	177.4	30.17	29.95	82.9	15,580	0.53%	大買/大賣/
2021/11/15	160.5	31.24	115.1	31.20	31.00	45.4	15,371	0.30%	大買/大賣/
2021/11/12	368.4	31.36	280.7	31.35	31.65	87.7	15,217	0.58%	大買/大賣/
2021/11/11	1,481.3	31.81	1,396.1	31.72	31.00	85.3	14,863	0.57%	大買/大賣/
2021/11/10	476.2	30.20	894.8	30.50	31.40	-418.6	13,125	-3.19%	大買/大賣/鉅額交易
2021/11/09	433.7	28.81	222	28.66	28.55	211.7	12,205	1.73%	大買/大賣/鉅額交易
2021/11/08	29	28.25	44	28.43	28.40	-15	11,861	-0.13%
2021/11/05	28.1	28.15	63	28.20	28.20	-34.9	11,856	-0.29%
2021/11/04	88.6	28.33	58.8	28.16	28.10	29.8	11,877	0.25%
2021/11/03	43.3	28.07	277.1	27.97	28.60	-233.8	11,984	-1.95%	大賣/鉅額交易
2021/11/02	231.2	27.41	241	27.82	27.45	-9.8	12,171	-0.08%	大買/大賣/
2021/11/01	181	27.91	171	28.08	27.85	10	12,339	0.08%	大買/大賣/
2021/10/29	99	27.71	89	27.91	27.90	10	12,292	0.08%
2021/10/28	60.1	27.97	100	27.86	27.75	-39.9	12,299	-0.32%
2021/10/27	136.4	28.04	62.2	27.92	27.90	74.2	12,314	0.60%	大買/
2021/10/26	113.6	27.42	50	27.48	27.35	63.6	12,224	0.52%	大買/
2021/10/25	9	26.89	25	26.96	27.05	-16	12,388	-0.13%
2021/10/22	16.3	26.84	27.2	26.99	27.00	-10.9	12,398	-0.09%
2021/10/21	40.2	26.77	25	26.96	27.10	15.2	12,413	0.12%
2021/10/20	108	26.84	58	26.93	26.90	50	12,415	0.40%	大買/
2021/10/19	84.1	26.46	92	26.42	26.50	-7.9	12,430	-0.06%
2021/10/18	174.3	25.99	59.1	26.03	26.00	115.3	12,422	0.93%	大買/鉅額交易
2021/10/15	55	26.20	83	26.16	26.25	-28	12,434	-0.23%
2021/10/14	43	25.69	10	25.82	25.70	33	12,434	0.27%
2021/10/13	120.1	25.83	109	25.82	25.70	11.1	12,430	0.09%	大買/大賣/
2021/10/12	94	26.33	56	26.26	26.10	38	12,399	0.31%
2021/10/08	127.2	26.81	77	26.84	26.60	50.2	12,380	0.41%	大買/
2021/10/07	59	27.25	67	27.48	27.55	-8	12,250	-0.07%
2021/10/06	147.1	27.55	69	26.98	26.85	78.1	12,233	0.64%	大買/
2021/10/05	102	27.20	99	27.29	27.80	3	12,198	0.02%	大買/
2021/10/04	188	27.65	140.2	27.63	27.35	47.8	12,177	0.39%	大買/大賣/
2021/10/01	178	27.75	187	27.90	27.35	-9	12,062	-0.07%	大買/大賣/
2021/09/30	417.1	28.75	411	28.84	28.30	6.1	11,873	0.05%	大買/大賣/
2021/09/29	132	28.19	202	28.17	28.05	-70	11,556	-0.61%	大買/大賣/
2021/09/28	272.1	28.45	338	28.36	28.35	-65.9	11,460	-0.58%	大買/大賣/
2021/09/27	494.5	28.82	413.3	28.84	28.75	81.2	11,271	0.72%	大買/大賣/
2021/09/24	478.2	29.38	420	29.36	29.40	58.2	10,991	0.53%	大買/大賣/
2021/09/23	551.1	28.71	559	28.76	29.40	-7.9	10,529	-0.08%	大買/大賣/
2021/09/22	303	28.02	201	28.03	28.00	102	10,099	1.01%	大買/大賣/鉅額交易
2021/09/17	510.3	28.80	513.6	28.86	29.00	-3.4	9,713	-0.03%	大買/大賣/
2021/09/16	571	28.25	808	28.46	28.65	-237	9,059	-2.62%	大買/大賣/鉅額交易
2021/09/15	927.5	28.08	936.6	28.00	26.95	-9.1	8,230	-0.11%	大買/大賣/
2021/09/14	914.7	28.34	939.4	28.14	28.65	-24.7	7,083	-0.35%	大買/大賣/
2021/09/13	551.4	27.19	1,231	27.17	27.65	-679.6	6,180	-11.00%	大買/大賣/鉅額交易
2021/09/10	257	25.72	524.1	25.71	25.85	-267.1	5,370	-4.97%	大買/大賣/鉅額交易
2021/09/09	164.2	25.10	125	25.09	25.40	39.2	5,126	0.76%	大買/大賣/
2021/09/08	179.2	24.86	174	24.83	24.70	5.2	5,021	0.10%	大買/大賣/
2021/09/07	190	24.51	54.1	24.41	24.55	135.9	4,921	2.76%	大買/鉅額交易
2021/09/06	38	24.34	84	24.43	24.10	-46	4,859	-0.95%
2021/09/03	162	24.44	34.6	24.31	24.60	127.4	4,858	2.62%	大買/鉅額交易
2021/09/02	26.9	24.20	66	24.08	24.35	-39.1	4,794	-0.82%
2021/09/01	28	23.71	0	0.00	23.65	28	4,756	0.59%
2021/08/30	2.5	23.62	1	23.65	23.65	1.5	4,786	0.03%
2021/08/27	34	23.53	1	23.55	23.50	33	4,811	0.69%
2021/08/26	3.5	23.36	68	23.50	23.75	-64.5	4,831	-1.33%
2021/08/25	62.1	23.24	27	23.19	23.20	35.1	4,920	0.71%
2021/08/24	15	23.16	8	23.15	23.15	7	5,320	0.13%
2021/08/23	11	22.97	6	23.15	23.20	5	5,343	0.09%
2021/08/20	28	22.77	5	22.89	22.75	23	5,357	0.43%
2021/08/19	76	23.03	36	22.94	22.80	40	5,353	0.75%
2021/08/18	69	23.25	90	23.43	23.60	-21	5,303	-0.40%
2021/08/17	13.1	23.28	33	23.38	23.35	-19.9	5,252	-0.38%
2021/08/16	33	23.41	51	23.39	23.25	-18	5,256	-0.34%
2021/08/13	79	23.60	20	23.53	23.50	59	5,237	1.13%
2021/08/12	88	23.53	28	23.44	23.50	60	5,237	1.15%
2021/08/11	98	23.69	80	23.52	23.45	18	5,519	0.33%
2021/08/10	55	23.98	58.6	23.99	24.00	-3.6	5,504	-0.06%
2021/08/09	469	24.85	242.5	24.56	24.50	226.5	5,505	4.11%	大買/大賣/鉅額交易
2021/08/06	459.2	25.81	279	25.65	25.45	180.2	5,310	3.39%	大買/大賣/鉅額交易
2021/08/05	225	25.12	264	25.46	25.90	-39	5,019	-0.78%	大買/大賣/
2021/08/04	90.1	25.02	71	24.86	24.80	19.1	4,899	0.39%
2021/08/03	57	24.89	33	24.90	25.00	24	4,958	0.48%
2021/08/02	52	24.55	191.4	24.57	24.65	-139.4	4,981	-2.80%	大賣/鉅額交易
2021/07/30	168	24.20	82.6	24.11	24.00	85.4	4,952	1.72%	大買/
2021/07/29	249	23.91	169	24.13	23.70	80	4,939	1.62%	大買/大賣/
2021/07/28	27.3	22.12	37	21.95	22.15	-9.7	4,744	-0.21%
2021/07/27	35.2	22.78	7	22.71	22.55	28.2	4,992	0.57%
2021/07/26	50	23.31	54	23.25	23.20	-4	5,576	-0.07%
2021/07/23	76	24.60	52	24.51	24.65	24	6,102	0.39%
2021/07/22	18	24.57	62	24.45	24.35	-44	6,113	-0.72%
2021/07/21	73	24.72	54	24.51	24.40	19	6,375	0.30%
2021/07/20	62	24.78	103	24.74	24.70	-41	6,866	-0.60%	大賣/
2021/07/19	54	25.29	73	25.23	25.25	-19	6,857	-0.28%
2021/07/16	157	25.28	109	25.25	25.25	48	7,054	0.68%	大買/大賣/
2021/07/15	73	25.28	42.1	25.28	25.20	30.9	7,085	0.44%
2021/07/14	71.1	25.01	38	25.02	25.00	33.1	7,062	0.47%
2021/07/13	147	25.06	82	24.82	24.75	65	7,121	0.91%	大買/
2021/07/12	284	25.19	101	25.24	25.30	183	7,064	2.59%	大買/大賣/鉅額交易
2021/07/09	47	25.02	50	25.08	25.05	-3	6,992	-0.04%
2021/07/08	205	24.93	60.3	24.94	24.90	144.7	6,946	2.08%	大買/鉅額交易
2021/07/07	134	24.87	99.1	24.67	24.65	34.9	6,912	0.51%	大買/
2021/07/06	55.1	24.64	40	24.59	24.60	15.1	6,901	0.22%
2021/07/05	46	24.59	115.2	24.59	24.60	-69.2	6,888	-1.00%	大賣/
2021/07/02	6	24.03	68	23.99	24.10	-62	6,836	-0.91%
2021/07/01	13.1	23.86	30	23.87	23.75	-17	6,838	-0.25%
2021/06/30	87	23.76	35	23.92	23.80	52	6,845	0.76%
2021/06/29	24	23.70	24	23.93	23.65	0	6,842	0.00%
2021/06/28	23	23.51	36	23.55	23.75	-13	6,834	-0.19%
2021/06/25	64.2	23.66	13	23.69	23.55	51.2	6,813	0.75%
2021/06/24	24	23.67	15	23.77	23.65	9	6,940	0.13%
2021/06/23	19	23.67	47	23.66	23.75	-28	6,920	-0.40%
2021/06/22	58	23.83	39	23.81	23.70	19	6,912	0.27%
2021/06/21	32.3	23.90	85	23.89	23.80	-52.7	6,909	-0.76%
2021/06/18	148.5	24.95	230	24.76	24.45	-81.5	6,885	-1.18%	大買/大賣/
2021/06/17	143.5	24.42	183.7	24.50	24.50	-40.2	6,811	-0.59%	大買/大賣/
2021/06/16	137	24.44	101	24.14	24.10	36	6,779	0.53%	大買/大賣/
2021/06/15	15	24.22	20	24.34	24.20	-5	6,761	-0.07%
2021/06/11	15	24.32	43	24.35	24.20	-28	6,753	-0.41%
2021/06/10	167.3	24.35	126	24.16	24.10	41.3	6,735	0.61%	大買/大賣/
2021/06/09	62.2	24.22	44	24.08	23.95	18.2	6,756	0.27%
2021/06/08	9	23.89	19	23.92	23.95	-10	6,767	-0.15%
2021/06/07	31.2	23.64	12.2	23.70	23.80	19	6,786	0.28%
2021/06/04	20	23.81	11	23.72	23.65	9	6,747	0.13%
2021/06/03	13	24.07	31.1	23.98	23.95	-18.1	6,722	-0.27%
2021/06/02	57	24.05	132.2	24.09	24.05	-75.2	6,684	-1.12%	大賣/
2021/06/01	394.3	24.06	429.5	24.34	24.75	-35.2	6,552	-0.54%	大買/大賣/
2021/05/31	33.3	23.20	37	23.14	23.20	-3.7	6,145	-0.06%
2021/05/28	30.2	23.00	13	23.04	23.00	17.2	6,116	0.28%
2021/05/27	14	22.67	2	22.78	22.70	12	6,101	0.20%
2021/05/26	0	0.00	13.1	22.73	22.85	-13.1	6,095	-0.21%
2021/05/25	30	22.77	22	22.81	22.85	8	6,079	0.13%
2021/05/24	32.2	22.35	42	22.48	22.50	-9.8	6,036	-0.16%
2021/05/21	15	22.19	16	22.39	22.40	-1	6,004	-0.02%
2021/05/20	25	22.13	65.3	22.12	22.10	-40.3	5,990	-0.67%
2021/05/19	102.1	22.53	250.5	22.38	22.55	-148.4	6,022	-2.46%	大買/大賣/鉅額交易
2021/05/18	16	20.87	13	21.34	21.55	3	5,751	0.05%
2021/05/17	137.1	20.17	59.2	20.35	20.10	77.9	5,701	1.37%	大買/
2021/05/14	97	21.50	12	21.37	21.35	85	5,613	1.51%
2021/05/13	110	21.21	49.8	21.37	21.05	60.2	5,556	1.08%	大買/
2021/05/12	104.6	21.88	122.6	21.83	21.35	-18	5,486	-0.33%	大買/大賣/
2021/05/11	51	23.17	72.6	23.01	22.90	-21.6	5,330	-0.41%
2021/05/10	52	23.92	43	23.95	23.85	9	5,221	0.17%
2021/05/07	115.5	23.30	92	23.37	23.40	23.5	5,135	0.46%	大買/
2021/05/06	91.7	23.17	34	22.95	22.90	57.7	5,061	1.14%
2021/05/05	54	23.27	143.3	23.22	23.05	-89.3	4,981	-1.79%	大賣/
2021/05/04	151.1	23.80	198.4	23.49	23.40	-47.3	4,899	-0.96%	大買/大賣/
2021/05/03	458	25.38	382.8	25.34	25.25	75.2	4,607	1.63%	大買/大賣/
2021/04/29	402	24.33	610.6	24.22	24.50	-208.6	3,967	-5.26%	大買/大賣/鉅額交易
2021/04/28	159.5	23.06	35.4	23.06	23.05	124.1	3,384	3.67%	大買/鉅額交易
2021/04/27	237.5	23.43	104.1	23.53	23.30	133.3	3,331	4.00%	大買/大賣/鉅額交易
2021/04/26	432.3	23.11	752.2	23.25	23.75	-319.9	3,036	-10.54%	大買/大賣/鉅額交易
2021/04/23	56	21.61	119.9	21.63	21.60	-63.9	2,498	-2.56%	大賣/
2021/04/22	737	22.80	420.3	22.95	21.85	316.7	2,457	12.88%	大買/大賣/鉅額交易
2021/04/21	74.8	22.51	172	22.43	22.55	-97.2	2,224	-4.37%	大賣/
2021/04/20	111	22.16	87.3	22.23	22.25	23.7	2,156	1.10%	大買/
2021/04/19	78	22.29	186.2	22.26	22.20	-108.2	2,123	-5.09%	大賣/鉅額交易
2021/04/16	36.6	21.77	26.1	21.70	21.80	10.6	2,003	0.53%
2021/04/15	7.3	21.62	30	21.55	21.75	-22.7	1,987	-1.14%
2021/04/14	52	21.21	80	21.09	21.35	-28	1,967	-1.42%
2021/04/13	120.7	21.77	158.2	21.70	21.50	-37.5	1,943	-1.93%	大買/大賣/
2021/04/12	103	21.75	30	21.78	21.85	73	1,922	3.80%	大買/
2021/04/09	26	21.57	28.8	21.57	21.55	-2.8	1,890	-0.15%
2021/04/08	34.7	21.75	37	21.78	21.75	-2.3	1,869	-0.12%
2021/04/07	44.1	21.47	53	21.43	21.65	-8.9	1,824	-0.49%
2021/04/06	19.3	21.06	79	21.11	21.15	-59.8	1,795	-3.33%
2021/04/01	18	21.01	19	21.08	21.00	-1	1,776	-0.06%
2021/03/31	9	21.04	46	21.01	21.05	-37	1,767	-2.09%
2021/03/30	55	21.04	12	21.07	21.05	43	1,748	2.46%
2021/03/29	223.1	20.94	73	21.01	21.00	150.1	1,717	8.74%	大買/鉅額交易
2021/03/26	23	21.88	9	21.87	21.95	14	1,573	0.89%
2021/03/25	25.5	21.93	29.4	21.90	21.90	-3.9	1,569	-0.25%
2021/03/24	58	21.88	40.8	21.90	21.95	17.2	1,555	1.11%
2021/03/23	80	21.82	15.1	21.93	21.75	64.9	1,531	4.24%
2021/03/22	125	21.81	43	21.78	21.90	82	1,496	5.48%	大買/
2021/03/19	24.6	21.32	112	21.29	21.35	-87.4	1,450	-6.02%	大賣/
2021/03/18	29	21.17	30.1	21.11	21.20	-1.1	1,412	-0.08%
2021/03/17	24.4	20.77	45	20.76	20.85	-20.6	1,402	-1.47%
2021/03/16	27	20.67	36	20.75	20.65	-9	1,415	-0.64%
2021/03/15	30	20.67	75.1	20.72	20.80	-45.1	1,411	-3.19%
2021/03/12	81.2	20.03	58.5	20.10	20.30	22.7	1,329	1.71%
2021/03/11	75.1	19.73	93	19.70	19.80	-17.9	1,289	-1.39%
2021/03/10	2	19.48	0	0.00	19.55	2	1,264	0.16%
2021/03/09	22	19.40	16	19.52	19.60	6	1,271	0.47%
2021/03/08	21.1	19.46	2.5	19.49	19.40	18.5	1,305	1.42%
2021/03/05	35	19.40	3.1	19.40	19.40	31.9	1,329	2.40%
2021/03/04	3	19.47	0.1	19.54	19.45	2.9	1,373	0.21%
2021/03/03	2.1	19.55	12	19.53	19.60	-9.9	1,519	-0.65%
2021/03/02	11	19.64	52	19.56	19.55	-41	1,544	-2.66%
2021/02/26	27	19.40	5.2	19.49	19.50	21.8	1,535	1.42%
2021/02/25	63	19.45	10.6	19.45	19.50	52.4	1,547	3.39%
2021/02/24	2	19.40	0	0.00	19.40	2	1,564	0.13%
2021/02/23	8	19.41	8	19.39	19.45	0	1,599	0.00%
2021/02/22	68	19.42	28	19.41	19.40	40	1,603	2.49%
2021/02/19	65	19.47	118.3	19.50	19.50	-53.3	1,598	-3.34%	大賣/
2021/02/18	35	19.16	108.5	19.17	19.35	-73.5	1,543	-4.76%	大賣/
2021/02/17	5	18.70	53	18.71	18.80	-48	1,540	-3.12%
2021/02/05	5	18.50	22.3	18.45	18.40	-17.3	1,542	-1.12%
2021/02/03	3	18.65	38	18.51	18.60	-35	1,599	-2.19%
2021/02/02	11	18.40	0	0.00	18.45	11	1,627	0.68%
2021/02/01	5	18.09	4	18.23	18.30	1	1,669	0.06%
2021/01/29	3	18.15	2	18.20	18.15	1	1,700	0.06%
2021/01/28	2	18.15	5	18.25	18.25	-3	1,721	-0.17%
2021/01/26	3	18.33	1	18.35	18.35	2	1,736	0.12%
2021/01/25	10	18.23	6	18.25	18.30	4	1,754	0.23%
2021/01/22	10	18.20	51.7	18.24	18.25	-41.7	1,779	-2.34%
2021/01/21	17	18.31	7.1	18.34	18.20	9.9	1,826	0.54%
2021/01/20	73	18.43	47.1	18.46	18.35	25.9	2,075	1.25%
2021/01/19	11	18.85	40	18.75	18.70	-29	2,228	-1.30%
2021/01/18	30	18.78	30	18.87	18.75	0	2,266	0.00%
2021/01/15	14	18.95	27	19.01	18.95	-13	2,265	-0.57%
2021/01/14	3	19.07	11	19.06	19.10	-8	2,286	-0.35%
2021/01/13	0	19.00	1.1	19.09	19.05	-1.1	2,283	-0.05%
2021/01/12	9	18.96	6	19.03	18.90	3	2,276	0.13%
2021/01/11	1	19.15	0.5	19.00	19.15	0.6	2,267	0.02%
2021/01/08	15	18.96	3.3	18.99	18.95	11.7	2,266	0.52%
2021/01/07	20	18.95	0.1	18.95	19.00	19.9	2,259	0.88%
2021/01/06	33	19.04	0	0.00	19.00	33	2,259	1.46%
2021/01/05	9	19.31	6.1	19.39	19.25	2.9	2,236	0.13%
2021/01/04	12	19.32	14	19.34	19.35	-2	2,237	-0.09%
2020/12/31	0	19.17	10.2	19.10	19.20	-10.2	2,229	-0.46%
2020/12/30	1	19.20	63	19.20	19.15	-62	2,220	-2.79%
2020/12/29	1	19.05	16	19.10	19.10	-15	2,220	-0.68%
2020/12/28	6	19.10	15.2	19.08	19.10	-9.2	2,210	-0.42%
2020/12/25	1	19.00	5	19.05	19.00	-4	2,197	-0.18%
2020/12/24	16	19.05	1	19.05	19.05	15	2,186	0.69%
2020/12/23	12	18.90	9.2	18.86	18.85	2.8	2,189	0.13%
2020/12/22	9	18.99	4	18.99	18.80	5	2,203	0.23%
2020/12/21	8	19.10	69	19.15	19.25	-61	2,209	-2.76%
2020/12/18	0	0.00	3.1	19.28	19.30	-3.1	2,213	-0.14%
2020/12/17	3	19.13	73.3	19.25	19.30	-70.3	2,222	-3.16%
2020/12/16	6	19.21	0	0.00	19.20	6	2,220	0.27%
2020/12/15	25	19.24	5	19.25	19.15	20	2,224	0.90%
2020/12/14	9	19.32	6.1	19.27	19.40	2.9	2,211	0.13%
2020/12/11	32	19.32	62	19.30	19.25	-30	2,220	-1.35%
2020/12/10	24	19.70	47.5	19.71	19.55	-23.5	2,206	-1.07%
2020/12/09	4	19.61	64.7	19.57	19.80	-60.7	2,188	-2.77%
2020/12/08	7	19.26	8	19.26	19.30	-1	2,218	-0.05%
2020/12/07	26.6	19.25	23	19.25	19.20	3.6	2,311	0.16%
2020/12/04	39	19.35	51	19.35	19.35	-12	2,372	-0.51%
2020/12/03	13	19.28	1.5	19.32	19.20	11.5	2,407	0.48%
2020/12/02	16	19.35	15	19.46	19.30	1	2,438	0.04%
2020/12/01	2.2	19.39	25	19.46	19.50	-22.8	2,417	-0.94%
2020/11/30	14.7	19.59	47	19.60	19.55	-32.3	2,437	-1.32%
2020/11/27	142.2	19.79	172.5	19.75	19.80	-30.3	2,503	-1.21%	大買/大賣/
2020/11/26	15.1	19.17	126	19.16	19.20	-110.9	2,391	-4.64%	大賣/鉅額交易
2020/11/25	23.2	18.98	9.5	18.99	18.95	13.7	2,372	0.58%
2020/11/24	36	18.97	23	18.98	18.90	13	2,367	0.55%
2020/11/23	54	19.03	74	19.02	19.10	-20	2,366	-0.85%
2020/11/20	91	18.98	47	18.99	19.05	44	2,382	1.85%
2020/11/19	11	18.85	28.1	18.87	18.85	-17.1	2,337	-0.73%
2020/11/18	6	18.79	20	18.78	18.85	-14	2,327	-0.60%
2020/11/17	22	18.73	11	18.81	18.80	11	2,326	0.47%
2020/11/16	29.1	18.76	5	18.74	18.75	24.1	2,353	1.02%
2020/11/13	44	18.55	2	18.65	18.55	42	2,352	1.79%
2020/11/12	66	18.78	12.1	18.90	18.65	53.9	2,365	2.28%
2020/11/11	12	18.75	67.2	18.81	18.80	-55.2	2,382	-2.32%
2020/11/10	19	18.79	58	18.79	18.60	-39	2,370	-1.65%
2020/11/09	23	18.58	62	18.69	18.80	-39	2,376	-1.64%
2020/11/06	13	18.51	39	18.57	18.40	-26	2,367	-1.10%
2020/11/05	15	18.44	26	18.42	18.35	-11	2,373	-0.46%
2020/11/04	51	18.15	20	18.19	18.15	31	2,400	1.29%
2020/11/03	51	18.11	1	18.20	18.15	50	2,647	1.89%
2020/11/02	84	18.05	7	18.09	18.10	77	2,739	2.81%
2020/10/30	11	18.30	30	18.39	18.25	-19	2,729	-0.70%
2020/10/29	49	18.31	222	18.27	18.25	-173	2,711	-6.38%	大賣/鉅額交易
2020/10/28	338	18.95	519.1	18.88	18.50	-181.1	2,687	-6.74%	大買/大賣/鉅額交易
2020/10/27	592.8	18.80	297.8	18.70	18.95	295.1	2,470	11.94%	大買/大賣/鉅額交易
2020/10/26	40.9	18.22	83.6	18.21	18.15	-42.7	2,424	-1.76%
2020/10/23	22	18.00	4	17.99	18.00	18	2,565	0.70%
2020/10/22	16	17.94	6.1	17.89	18.05	9.9	2,745	0.36%
2020/10/21	0	0.00	3.2	17.95	18.00	-3.2	2,810	-0.11%
2020/10/20	1	17.95	4	17.99	17.90	-3	2,821	-0.11%
2020/10/19	6	17.90	2.3	17.99	17.95	3.7	2,896	0.13%
2020/10/16	5	17.85	2	17.90	17.90	3	2,893	0.10%
2020/10/15	3	17.90	11	18.00	17.95	-8	2,886	-0.28%
2020/10/14	11	18.05	4	18.05	18.05	7	2,882	0.24%
2020/10/13	36	17.97	3	18.02	18.05	33	2,878	1.15%
2020/10/12	104	18.04	11.1	18.08	18.05	92.9	2,875	3.23%	大買/
2020/10/08	2	17.83	6	17.84	17.95	-4	2,864	-0.14%
2020/10/07	0	0.00	4	17.60	17.75	-4	2,856	-0.14%
2020/10/06	9	17.64	10	17.65	17.70	-1	2,858	-0.03%
2020/10/05	14	17.36	3	17.43	17.50	11	2,857	0.38%
2020/09/30	3	17.30	2	17.35	17.30	1	2,855	0.04%
2020/09/29	2	17.25	2	17.40	17.30	0	2,857	0.00%
2020/09/28	14.9	17.22	11	17.17	17.30	3.9	2,855	0.14%
2020/09/25	19	17.10	15.2	17.12	17.15	3.8	2,854	0.13%
2020/09/24	61	17.27	34	17.32	17.15	27	2,847	0.95%
2020/09/23	16	17.59	232	17.70	17.65	-216	2,817	-7.67%	大賣/鉅額交易
2020/09/22	24	17.87	20	17.90	17.80	4	2,800	0.14%
2020/09/21	2	18.05	14	18.11	18.05	-12	2,783	-0.43%
2020/09/18	31	18.20	9.2	18.17	18.10	21.8	2,770	0.79%
2020/09/17	2	18.15	21	18.15	18.05	-19	2,753	-0.69%
2020/09/16	126	18.16	15	18.15	18.15	111	2,754	4.03%	大買/鉅額交易
2020/09/15	27	17.94	160.3	17.92	18.00	-133.3	2,799	-4.76%	大賣/鉅額交易
2020/09/14	60	18.08	50	18.03	17.95	10	2,784	0.36%
2020/09/11	55	18.08	44	18.14	18.10	11	2,761	0.40%
2020/09/10	231	19.01	113	18.88	18.65	118	2,677	4.41%	大買/大賣/鉅額交易
2020/09/09	116	18.70	137	18.86	19.15	-21	2,569	-0.82%	大買/大賣/
2020/09/08	80	18.46	66	18.42	18.45	14	2,476	0.57%
2020/09/07	19	18.29	21	18.40	18.15	-2	2,434	-0.08%
2020/09/04	70	17.99	29	18.04	18.05	41	2,396	1.71%
2020/09/03	7	18.29	49.9	18.31	18.25	-42.9	2,381	-1.80%
2020/09/02	80	18.50	63.4	18.45	18.10	16.6	2,336	0.71%
2020/09/01	24	18.24	23	18.20	18.30	1	2,244	0.04%
2020/08/31	13	18.02	5	18.07	18.00	8	2,226	0.36%
2020/08/28	5	17.95	10	17.99	18.00	-5	2,228	-0.22%
2020/08/27	34	18.16	51	18.10	18.00	-17	2,216	-0.77%
2020/08/26	68.6	18.14	77	18.11	18.20	-8.4	2,188	-0.38%
2020/08/25	7	17.88	8	17.83	17.75	-1	2,147	-0.05%
2020/08/24	41	17.76	12	17.85	17.90	29	2,136	1.36%
2020/08/21	4	17.68	9.4	17.64	17.75	-5.4	2,122	-0.25%
2020/08/20	56	17.39	69	17.34	17.40	-13	2,105	-0.62%
2020/08/19	26.9	18.08	35	17.99	17.80	-8.1	2,040	-0.40%
2020/08/18	8	18.20	21	18.02	18.05	-13	2,010	-0.65%
2020/08/17	9	18.22	14	18.11	18.05	-5	1,987	-0.25%
2020/08/14	13	17.91	64	17.91	17.95	-51	1,948	-2.62%
2020/08/13	12	18.27	28	18.20	17.95	-16	1,920	-0.83%
2020/08/12	3	18.08	13	18.09	18.00	-10	1,881	-0.53%
2020/08/11	14	17.72	19.5	17.82	18.05	-5.5	1,845	-0.30%
2020/08/10	39	17.98	23	18.03	17.85	16	1,804	0.89%
2020/08/07	166.1	18.20	237	18.20	18.30	-70.9	1,750	-4.05%	大買/大賣/
2020/08/06	60.6	17.44	86.1	17.58	17.70	-25.5	1,500	-1.70%
2020/08/05	3.3	16.71	14	16.84	16.85	-10.7	1,397	-0.77%
2020/08/04	8	16.83	25	16.82	16.85	-17	1,389	-1.22%
2020/08/03	40	16.74	2	16.68	16.65	38	1,380	2.75%
2020/07/31	25	17.02	15	16.96	17.10	10	1,370	0.73%
2020/07/30	144	17.55	229	17.44	17.30	-85	1,325	-6.41%	大買/大賣/
2020/07/29	115	17.18	131.7	17.21	17.65	-16.7	1,177	-1.42%	大買/大賣/
2020/07/28	378.4	17.10	263.1	17.02	17.00	115.4	993	11.61%	大買/大賣/鉅額交易
2020/07/27	112	15.99	295.2	15.94	16.10	-183.2	810	-22.61%	大買/大賣/鉅額交易
2020/07/24	12.1	15.55	8	15.39	15.40	4.1	716	0.58%
2020/07/23	251	15.73	87	15.73	15.75	164	699	23.44%	大買/鉅額交易
2020/07/22	0	0.00	4	15.10	15.05	-4	623	-0.64%
2020/07/21	11	15.00	2.1	15.02	15.05	8.9	621	1.44%
2020/07/20	4.5	14.91	4	14.99	15.00	0.5	620	0.07%
2020/07/17	6	14.90	0	0.00	14.85	6	625	0.96%
2020/07/16	10	14.97	5	15.00	14.95	5	632	0.79%
2020/07/15	3	15.00	1.3	14.98	15.00	1.7	633	0.27%
2020/07/14	3.3	15.05	0	0.00	14.95	3.3	637	0.52%
2020/07/10	13	14.98	13.2	15.00	15.00	-0.2	664	-0.03%
2020/07/09	5.2	15.20	1	15.15	15.15	4.2	668	0.63%
2020/07/08	2	15.10	7.5	15.15	15.20	-5.5	669	-0.81%
2020/07/07	3	15.15	0.1	15.15	15.20	2.9	680	0.43%
2020/07/06	0.3	15.15	7	15.19	15.15	-6.7	689	-0.97%
2020/07/03	8	15.51	2	15.50	15.55	6	697	0.86%
2020/07/02	1	15.45	2.1	15.48	15.50	-1.1	684	-0.16%
2020/07/01	1	15.35	1	15.45	15.40	0	683	0.00%
2020/06/30	2	15.35	0	0.00	15.35	2	679	0.29%
2020/06/29	4.2	15.28	1	15.30	15.20	3.2	683	0.47%
2020/06/24	3	15.35	0	0.00	15.35	3	695	0.43%
2020/06/23	14	15.42	5	15.45	15.40	9	722	1.25%
2020/06/22	83.2	15.03	22	15.11	15.25	61.2	728	8.40%
2020/06/19	7	15.72	10	15.59	15.70	-3	696	-0.43%
2020/06/18	2	15.40	3	15.45	15.50	-1	703	-0.14%
2020/06/17	0	0.00	2	15.35	15.45	-2	707	-0.28%
2020/06/16	3	15.30	5	15.40	15.40	-2	735	-0.27%
2020/06/12	15.2	15.20	14	15.11	15.25	1.2	797	0.15%
2020/06/11	10.2	15.73	50	15.71	15.60	-39.8	806	-4.94%
2020/06/10	52	15.96	7	15.94	15.90	45	815	5.52%
2020/06/09	13.2	15.82	15	15.75	15.75	-1.8	840	-0.21%
2020/06/08	33.2	15.88	13	15.88	15.90	20.2	850	2.37%
2020/06/05	21	15.45	20.1	15.56	15.70	0.9	826	0.11%
2020/06/04	16	15.17	3	15.12	15.10	13	804	1.62%
2020/06/03	0.7	14.90	0	0.00	14.90	0.7	794	0.09%
2020/06/02	1.2	14.80	0	0.00	14.80	1.2	789	0.15%
2020/06/01	2	14.75	0	0.00	14.75	2	788	0.25%
2020/05/29	1	14.60	0	0.00	14.60	1	786	0.13%
2020/05/28	8	14.65	15	14.64	14.60	-7	788	-0.89%
2020/05/27	0	0.00	0	14.70	14.65	0	796	0.00%
2020/05/26	0	0.00	3	14.50	14.55	-3	814	-0.37%
2020/05/25	5	14.41	0	0.00	14.50	5	814	0.61%
2020/05/22	20.2	14.61	6	14.59	14.55	14.2	814	1.74%
2020/05/21	7	14.78	4	14.75	14.75	3	812	0.37%
2020/05/20	2	14.65	15.1	14.69	14.70	-13.1	810	-1.62%
2020/05/19	0	0.00	7	14.72	14.70	-7	810	-0.86%
2020/05/18	7.2	14.60	25	14.63	14.60	-17.8	809	-2.20%
2020/05/15	0	0.00	33	14.66	14.65	-33	807	-4.08%
2020/05/14	6	14.80	1	14.85	14.75	5	804	0.62%
2020/05/13	4.2	15.01	10	15.07	15.10	-5.8	798	-0.73%
2020/05/12	11	15.05	2.3	15.05	15.05	8.7	793	1.10%
2020/05/11	0	15.00	11	15.09	15.05	-11	792	-1.39%
2020/05/08	11	14.99	5	14.85	14.90	6	784	0.76%
2020/05/07	7	14.84	1	14.80	14.80	6	787	0.76%
2020/05/06	1.2	14.61	4	14.64	14.60	-2.8	766	-0.37%
2020/05/05	4	14.69	3	14.70	14.70	1	770	0.13%
2020/05/04	1	14.70	7	14.69	14.70	-6	773	-0.78%
2020/04/30	16.2	15.00	5	14.98	15.00	11.2	773	1.45%
2020/04/29	9	14.80	2.1	14.80	14.80	6.9	782	0.89%
2020/04/28	0	0.00	1.2	14.58	14.70	-1.2	790	-0.16%
2020/04/27	4.7	14.37	3	14.47	14.50	1.7	820	0.20%
2020/04/24	23	14.20	3	14.33	14.30	20	822	2.43%
2020/04/23	4.2	14.26	6	14.24	14.30	-1.8	824	-0.22%
2020/04/22	23	13.84	5	13.91	14.05	18	824	2.18%
2020/04/21	6	14.07	1	14.10	14.05	5	817	0.61%
2020/04/20	2	14.60	3	14.47	14.55	-1	806	-0.12%
2020/04/17	10	14.97	44	14.87	14.80	-34	803	-4.23%
2020/04/16	13.7	14.81	30.2	14.97	14.95	-16.5	794	-2.08%
2020/04/15	24	14.70	37	14.85	15.10	-13	782	-1.66%
2020/04/14	7	14.14	26	14.26	14.40	-19	766	-2.48%
2020/04/13	2	13.88	10	13.91	13.95	-8	758	-1.05%
2020/04/10	36	13.89	28	13.92	13.95	8	752	1.06%
2020/04/09	14	13.58	17	13.68	13.45	-3	743	-0.40%
2020/04/08	8	13.15	11	13.13	13.50	-3	733	-0.41%
2020/04/07	5	13.05	10	12.95	12.90	-5	724	-0.69%
2020/04/06	9	12.60	16	12.72	12.60	-7	719	-0.97%
2020/04/01	4	12.83	0	0.00	12.90	4	718	0.56%
2020/03/31	8	12.89	5	12.80	13.00	3	714	0.42%
2020/03/30	10	12.78	5	12.70	12.95	5	708	0.71%
2020/03/27	20.2	13.35	30	13.47	13.20	-9.8	694	-1.41%
2020/03/26	9	13.07	19.1	12.97	13.20	-10.1	667	-1.51%
2020/03/25	19	12.68	23	12.72	12.85	-4	658	-0.61%
2020/03/24	49	11.94	14	12.18	11.90	35	631	5.54%
2020/03/23	7.2	11.61	2	11.45	11.60	5.2	614	0.85%
2020/03/20	9.3	11.56	29	11.76	11.90	-19.7	611	-3.22%
2020/03/19	31	11.12	49.2	11.07	11.00	-18.2	584	-3.11%
2020/03/18	45	12.57	15	12.10	12.10	30	546	5.49%
2020/03/17	32	12.78	59	12.87	12.75	-27	523	-5.16%
2020/03/16	57.3	14.24	51	14.14	13.80	6.3	502	1.25%
2020/03/13	58.4	14.45	74	14.67	14.70	-15.6	484	-3.22%
2020/03/12	41	15.81	53	15.85	15.70	-12	449	-2.67%
2020/03/11	7	16.24	0	0.00	16.20	7	432	1.62%
2020/03/10	15	16.03	29	16.07	16.20	-14	442	-3.16%
2020/03/09	52	16.52	4	16.50	16.40	48	442	10.85%
2020/03/06	0	0.00	1	16.80	16.80	-1	433	-0.23%
2020/03/04	4	16.85	0	0.00	16.80	4	441	0.91%
2020/03/03	6	16.82	4.2	16.80	16.80	1.8	443	0.40%
2020/03/02	15	16.63	7	16.76	16.75	8	444	1.80%
2020/02/27	55.2	16.81	27	16.86	16.70	28.2	437	6.44%
2020/02/26	4.2	16.95	0	17.00	16.95	4.2	419	0.99%
2020/02/25	22	17.00	0	0.00	17.00	22	417	5.26%
2020/02/24	7	17.02	7	17.09	17.05	0	418	0.00%
2020/02/21	0	0.00	1	17.15	17.15	-1	419	-0.24%
2020/02/19	1	17.15	0	0.00	17.20	1	424	0.24%
2020/02/18	3.2	17.10	0	0.00	17.15	3.2	427	0.75%
2020/02/17	13	17.15	56.6	17.12	17.10	-43.6	435	-10.02%
2020/02/14	2	17.13	0	0.00	17.10	2	442	0.45%
2020/02/13	9.4	17.10	6	17.05	17.05	3.4	442	0.77%
2020/02/12	10	17.10	0	0.00	17.15	10	446	2.24%
2020/02/11	8.2	17.03	0	0.00	17.05	8.2	446	1.84%
2020/02/10	27	17.00	47.2	17.02	17.00	-20.2	450	-4.47%
2020/02/07	15	17.24	40	17.23	17.20	-25	445	-5.61%
2020/02/06	15	17.23	17.2	17.27	17.30	-2.2	448	-0.50%
2020/02/05	5	17.24	0	0.00	17.25	5	443	1.13%
2020/02/04	9	17.26	12	17.28	17.25	-3	442	-0.68%
2020/02/03	34.2	16.93	27	17.00	17.10	7.2	443	1.62%
2020/01/31	29	17.30	30	17.33	17.35	-1	430	-0.23%
2020/01/30	50.2	17.23	9	17.22	17.35	41.2	420	9.81%
2020/01/20	10	17.89	76	17.90	17.90	-66	389	-16.95%
2020/01/17	3.2	17.80	5	17.85	17.80	-1.8	385	-0.47%
2020/01/16	2.7	17.75	0	0.00	17.80	2.7	384	0.70%
2020/01/15	5	17.75	0	0.00	17.80	5	382	1.31%
2020/01/14	0.4	17.75	2	17.75	17.80	-1.6	383	-0.43%
2020/01/13	3	17.70	0	0.00	17.75	3	388	0.77%
2020/01/10	0	0.00	1	17.70	17.70	-1	426	-0.23%
2020/01/09	35	17.67	4	17.66	17.65	31	425	7.29%
2020/01/08	10	17.62	11	17.69	17.65	-1	424	-0.24%
2020/01/07	13	17.70	3	17.70	17.75	10	421	2.37%
2020/01/06	13	17.75	8	17.75	17.80	5	422	1.18%
2020/01/03	20	17.84	4	17.85	17.85	16	422	3.79%
2020/01/02	5	17.82	29	17.87	17.80	-24	419	-5.73%
2019/12/31	7	17.81	105.6	17.81	17.80	-98.6	416	-23.66%	大賣/
2019/12/30	0	0.00	1	17.75	17.75	-1	411	-0.24%
2019/12/27	0	0.00	123	17.79	17.75	-123	408	-30.12%	大賣/鉅額交易
2019/12/26	0	0.00	3	17.80	17.75	-3	403	-0.74%
2019/12/25	12	17.78	2	17.78	17.75	10	404	2.47%
2019/12/24	1	17.75	1	17.75	17.80	0	407	0.00%
2019/12/23	21	17.70	12	17.76	17.80	9	416	2.16%
2019/12/20	20	17.70	0.1	17.75	17.75	19.9	435	4.56%
2019/12/19	7.2	17.79	17	17.78	17.75	-9.8	433	-2.26%
2019/12/18	20	17.81	23	17.85	17.85	-3	429	-0.70%
2019/12/17	2	17.80	2	17.85	17.85	0	429	0.00%
2019/12/16	2	17.70	0	0.00	17.75	2	426	0.47%
2019/12/13	2.2	17.75	30	17.90	17.70	-27.8	428	-6.49%
2019/12/12	3	17.70	5	17.83	17.80	-2	425	-0.47%
2019/12/11	4	17.70	0	0.00	17.80	4	424	0.94%
2019/12/10	13	17.71	0.4	17.75	17.75	12.6	425	2.95%
2019/12/09	4	17.83	7.4	17.81	17.80	-3.4	426	-0.79%
2019/12/06	2	17.88	23.5	17.90	17.85	-21.5	429	-5.00%
2019/12/05	11	17.73	68	17.87	17.90	-57	432	-13.19%
2019/12/04	30.8	17.50	11.7	17.50	17.50	19.1	422	4.52%
2019/12/03	6.1	17.63	0	0.00	17.60	6.1	415	1.47%
2019/12/02	7	17.69	3	17.80	17.70	4	414	0.96%
2019/11/29	5.2	17.77	34	17.85	17.80	-28.8	413	-6.97%
2019/11/28	0.2	17.80	24	17.80	17.80	-23.8	412	-5.77%
2019/11/27	1	17.75	10	17.80	17.85	-9	422	-2.13%
2019/11/26	13.2	17.75	20.8	17.85	17.75	-7.6	449	-1.68%
2019/11/25	2.7	17.82	11.7	17.80	17.80	-8.9	469	-1.91%
2019/11/22	0	0.00	1	17.80	17.80	-1	478	-0.21%
2019/11/21	10	17.80	12	17.84	17.85	-2	489	-0.41%
2019/11/20	6	17.82	10.1	17.85	17.85	-4.1	492	-0.82%
2019/11/19	17	17.81	73.3	17.84	17.85	-56.3	493	-11.41%
2019/11/18	11	17.80	1.6	17.87	17.90	9.4	496	1.89%
2019/11/15	14	17.90	12.3	17.89	17.90	1.7	499	0.34%
2019/11/14	17	17.81	3.1	17.83	17.85	13.9	503	2.76%
2019/11/13	55	17.87	19	17.90	17.95	36	500	7.19%
2019/11/12	1	17.95	9.6	17.96	17.95	-8.6	496	-1.73%
2019/11/11	34	17.92	1	17.90	17.95	33	501	6.58%
2019/11/08	2	18.00	59	18.00	18.00	-57	500	-11.39%
2019/11/07	3.2	17.92	12	17.95	18.00	-8.8	498	-1.76%
2019/11/06	0	0.00	12	18.04	17.95	-12	492	-2.44%
2019/11/05	2	18.00	7.2	18.03	18.05	-5.2	488	-1.07%
2019/11/04	3.8	18.04	54.9	18.00	18.05	-51.1	487	-10.48%
2019/11/01	28	18.00	4	18.00	18.00	24	491	4.88%
2019/10/31	28	17.99	0.6	18.05	18.00	27.4	505	5.42%
2019/10/30	8	17.99	1.5	18.10	18.00	6.5	508	1.28%
2019/10/29	7	18.01	5.6	18.05	18.05	1.4	502	0.29%
2019/10/28	2	18.00	0.3	18.15	18.10	1.7	506	0.34%
2019/10/25	0	18.15	0	0.00	18.10	0	511	0.00%
2019/10/24	0	0.00	19	18.10	18.10	-19	512	-3.71%
2019/10/23	10	18.05	29.3	18.10	18.10	-19.3	514	-3.75%
2019/10/22	0	0.00	0	18.10	18.05	0	519	0.00%
2019/10/21	2.5	18.06	8.1	18.10	18.05	-5.6	525	-1.06%
2019/10/18	50	18.00	10	18.00	17.95	40	522	7.66%
2019/10/17	4	18.15	18.1	18.16	18.10	-14.1	484	-2.91%
2019/10/16	1.2	18.20	7.2	18.15	18.20	-5.9	487	-1.21%
2019/10/15	2	18.20	1	18.10	18.20	1	489	0.20%
2019/10/14	0	0.00	13	18.10	18.05	-13	490	-2.65%
2019/10/09	2	18.10	0	0.00	18.05	2	488	0.41%
2019/10/08	4	18.18	4.1	18.20	18.15	-0.1	492	-0.01%
2019/10/07	0	0.00	1	18.20	18.25	-1	496	-0.20%
2019/10/04	2	18.25	5	18.28	18.25	-3	499	-0.60%
2019/10/03	7	18.19	1.6	18.17	18.20	5.4	498	1.08%
2019/10/02	7	18.20	0	0.00	18.20	7	502	1.39%
2019/10/01	2	18.20	0	0.00	18.20	2	504	0.40%
2019/09/27	1	18.15	7.1	18.38	18.20	-6.1	507	-1.21%
2019/09/26	5	18.40	47	18.41	18.40	-42	505	-8.30%
2019/09/25	21	18.35	16	18.34	18.35	5	498	1.00%
2019/09/24	2	17.95	1.6	17.95	17.90	0.4	483	0.09%
2019/09/23	0	0.00	1	18.00	17.95	-1	482	-0.21%
2019/09/20	2	17.93	5	17.95	17.90	-3	490	-0.61%
2019/09/19	2	17.95	1	18.00	17.90	1	492	0.20%
2019/09/18	12	17.82	26	17.86	17.95	-14	494	-2.83%
2019/09/17	3	17.80	13	17.85	17.80	-10	494	-2.02%
2019/09/16	11.2	17.83	30	17.85	17.85	-18.8	503	-3.74%
2019/09/12	1.2	17.83	1	17.90	17.85	0.2	503	0.03%
2019/09/11	3	17.88	0	0.00	17.85	3	508	0.59%
2019/09/10	5	17.82	1.9	17.90	17.85	3.1	505	0.62%
2019/09/09	6	17.90	31.2	17.95	17.85	-25.2	505	-4.99%
2019/09/06	5.2	17.90	0	0.00	17.95	5.2	505	1.03%
2019/09/05	17	17.93	2	18.00	17.90	15	509	2.94%
2019/09/04	11.3	17.92	1	18.00	17.95	10.3	507	2.03%
2019/09/03	5	17.97	2.2	17.91	18.00	2.8	509	0.55%
2019/09/02	5	18.00	18	18.00	18.00	-13	508	-2.56%
2019/08/30	14	17.95	51	17.97	17.90	-37	508	-7.27%
2019/08/29	24.3	17.82	96	17.83	17.80	-71.7	498	-14.37%
2019/08/28	54	19.68	20	19.71	19.75	34	469	7.24%
2019/08/27	1	19.60	0.3	19.65	19.65	0.7	447	0.16%
2019/08/26	13	19.63	0	0.00	19.60	13	437	2.97%
2019/08/23	55	19.67	0	0.00	19.65	55	425	12.91%
2019/08/22	4.8	19.74	0.6	19.80	19.70	4.2	435	0.96%
2019/08/21	10	19.72	4	19.79	19.75	6	433	1.38%
2019/08/20	3	19.75	0	19.95	19.80	3	429	0.69%
2019/08/19	16	19.78	22	19.85	19.75	-6	424	-1.41%
2019/08/16	15	19.79	12	19.80	19.80	3	419	0.71%
2019/08/15	13	19.84	32	19.81	19.80	-19	416	-4.56%
2019/08/14	12	19.85	0	0.00	19.90	12	413	2.90%
2019/08/13	36	19.94	0	0.00	19.85	36	411	8.75%
2019/08/12	1	19.90	64	19.90	19.90	-63	414	-15.22%
2019/08/08	0	0.00	5	20.00	19.95	-5	414	-1.21%
2019/08/07	0	20.00	4	19.95	19.90	-4	417	-0.96%
2019/08/06	2	19.65	11	19.93	19.85	-9	425	-2.11%
2019/08/05	22	19.86	10	19.90	19.85	12	433	2.77%
2019/08/02	31	19.99	10	19.95	19.95	21	438	4.79%
2019/08/01	41	20.11	0.1	20.15	20.10	40.9	430	9.50%
2019/07/31	2	20.25	0	0.00	20.20	2	427	0.47%
2019/07/30	37	20.34	5	20.40	20.30	32	433	7.39%
2019/07/29	0	0.00	15	20.27	20.35	-15	437	-3.43%
2019/07/26	15	20.20	0	0.00	20.20	15	435	3.45%
2019/07/25	0	0.00	24	20.22	20.25	-24	437	-5.48%
2019/07/24	3	20.12	3	20.20	20.15	0	436	0.00%
2019/07/23	0	0.00	1	20.20	20.10	-1	439	-0.23%
2019/07/22	2.5	20.10	17	20.15	20.10	-14.5	436	-3.32%
2019/07/19	28	20.11	0	0.00	20.15	28	435	6.43%
2019/07/18	13	20.09	22	20.14	20.10	-9	438	-2.05%
2019/07/17	2	20.10	0	0.00	20.05	2	434	0.46%
2019/07/16	9	20.08	0	0.00	20.10	9	434	2.07%
2019/07/15	5	20.10	57	20.10	20.10	-52	435	-11.94%
2019/07/12	34	20.05	28.5	20.04	20.05	5.5	441	1.24%
2019/07/11	31	20.05	50.7	20.08	20.05	-19.7	443	-4.44%
2019/07/10	15	20.15	30	20.15	20.15	-15	440	-3.41%
2019/07/09	2	20.05	4	20.10	20.10	-2	441	-0.45%
2019/07/08	4	20.08	28	20.07	20.05	-24	444	-5.40%
2019/07/05	5	20.06	30	20.10	20.10	-25	461	-5.41%
2019/07/04	0	0.00	46	20.06	20.05	-46	471	-9.75%
2019/07/03	5	20.00	42	20.05	20.00	-37	473	-7.81%
2019/07/02	1	20.00	8	20.10	20.05	-7	484	-1.45%
2019/07/01	1	20.00	23	20.08	20.10	-22	494	-4.45%
2019/06/28	8	19.95	24	19.96	20.00	-16	501	-3.19%
2019/06/27	5	19.95	5.1	19.95	19.95	-0.1	515	-0.01%
2019/06/26	0	0.00	17	19.87	19.85	-17	536	-3.17%
2019/06/25	1	19.80	18	19.85	19.85	-17	535	-3.17%
2019/06/24	18	19.80	28	19.82	19.85	-10	541	-1.85%
2019/06/21	0	0.00	115	19.83	19.80	-115	547	-21.01%	大賣/鉅額交易
2019/06/20	2	19.75	9	19.75	19.80	-7	545	-1.28%
2019/06/19	11	19.65	11	19.70	19.70	0	550	0.00%
2019/06/18	6	19.65	1	19.65	19.65	5	553	0.90%
2019/06/17	0	0.00	10.6	19.66	19.70	-10.6	561	-1.88%
2019/06/14	1	19.60	0	0.00	19.65	1	562	0.18%
2019/06/13	2	19.65	0	0.00	19.65	2	562	0.36%
2019/06/12	1	19.70	5	19.70	19.70	-4	558	-0.72%
2019/06/11	24	19.70	14.3	19.77	19.70	9.8	563	1.73%
2019/06/10	9	19.73	41	19.75	19.70	-32	559	-5.72%
2019/06/06	28	19.71	21	19.76	19.65	7	559	1.25%
2019/06/05	2	19.80	20	19.85	19.80	-18	556	-3.24%
2019/06/04	2	19.80	0	0.00	19.80	2	555	0.36%
2019/06/03	0	0.00	34	19.90	19.80	-34	561	-6.05%
2019/05/31	0	0.00	39	19.97	19.90	-39	568	-6.86%
2019/05/30	0	0.00	8	19.90	19.90	-8	574	-1.39%
2019/05/29	9	19.92	10	19.85	19.85	-1	577	-0.17%
2019/05/28	1	19.90	6	19.93	19.90	-5	563	-0.89%
2019/05/23	6	19.75	4	19.90	19.70	2	566	0.35%
2019/05/21	16	19.74	0	0.00	19.80	16	566	2.82%
2019/05/20	16.1	19.68	10	19.65	19.75	6.1	566	1.07%
2019/05/17	19	19.77	0	0.00	19.65	19	568	3.34%
2019/05/16	2	19.90	0	0.00	19.85	2	567	0.35%
2019/05/15	8	19.95	4	19.93	19.95	4	566	0.71%
2019/05/14	1	19.90	27	19.62	19.90	-26	568	-4.57%
2019/05/13	34	19.92	9	19.87	19.90	25	563	4.44%
2019/05/10	1	20.10	1	20.10	20.10	0	556	0.00%
2019/05/09	7	20.11	4	20.14	20.15	3	561	0.53%
2019/05/08	13	20.12	0	0.00	20.15	13	556	2.34%
2019/05/07	10	20.23	31.9	20.25	20.20	-21.9	551	-3.97%
2019/05/06	5	20.25	0	0.00	20.25	5	547	0.91%
2019/05/03	1	20.40	10	20.40	20.40	-9	538	-1.67%
2019/05/02	8	20.37	10.1	20.35	20.45	-2.1	532	-0.39%
2019/04/30	12	20.39	1	20.45	20.45	11	528	2.08%
2019/04/29	45	20.30	1.4	20.49	20.50	43.6	528	8.26%
2019/04/26	0	0.00	0	20.30	20.30	0	522	-0.01%
2019/04/25	7	20.25	0	0.00	20.30	7	520	1.34%
2019/04/24	50	20.29	9	20.30	20.30	41	519	7.89%
2019/04/22	16	20.23	5	20.30	20.25	11	517	2.13%
2019/04/19	11	20.21	2.1	20.20	20.20	8.9	515	1.73%
2019/04/18	74.4	20.34	1	20.40	20.20	73.4	512	14.31%
2019/04/17	28	20.36	3.1	20.44	20.45	24.9	505	4.93%
2019/04/16	28	20.36	2	20.38	20.40	26	500	5.20%
2019/04/15	27	20.40	6.1	20.45	20.40	20.9	498	4.20%
2019/04/12	58	20.29	5.4	20.35	20.30	52.6	499	10.53%
2019/04/11	98	20.33	1	20.25	20.30	97	496	19.53%
2019/04/10	44	20.55	20	20.55	20.55	24	475	5.05%
2019/04/09	5	20.66	1.7	20.76	20.70	3.3	463	0.71%
2019/04/08	20	20.74	0	0.00	20.75	20	458	4.36%
2019/04/03	1	20.70	2	20.75	20.75	-1	451	-0.22%
2019/04/02	58.1	20.68	18	20.72	20.65	40.1	440	9.10%
2019/04/01	15	20.65	39.3	20.69	20.70	-24.3	427	-5.68%
2019/03/29	4	20.54	57.5	20.51	20.50	-53.5	412	-12.97%
2019/03/28	7	20.20	20	20.25	20.20	-13	383	-3.39%
2019/03/27	14	20.22	30	20.27	20.35	-16	384	-4.16%
2019/03/26	25	20.17	6	20.20	20.15	19	380	5.00%
2019/03/25	15	19.92	5	19.90	19.90	10	374	2.67%
2019/03/22	7	20.01	0	0.00	20.00	7	371	1.88%
2019/03/21	19.9	19.97	5.2	20.05	19.95	14.7	364	4.04%
2019/03/20	10	19.99	5	20.01	20.00	5	355	1.41%
2019/03/19	1	19.85	2	19.75	19.85	-1	352	-0.28%
2019/03/18	0	0.00	3	19.73	19.75	-3	376	-0.80%
2019/03/15	3	19.55	3	19.60	19.60	0	373	0.00%
2019/03/14	20	19.60	0.1	19.70	19.55	19.9	371	5.37%
2019/03/13	10	19.60	10	19.60	19.55	0	380	0.00%
2019/03/12	0.2	19.65	22	19.66	19.60	-21.8	380	-5.73%
2019/03/11	1	19.55	0.5	19.70	19.65	0.5	380	0.13%
2019/03/08	3	19.58	0	0.00	19.65	3	385	0.78%
2019/03/07	20	19.80	45	19.75	19.70	-25	386	-6.47%
2019/03/06	0	0.00	18	19.71	19.80	-18	381	-4.72%
2019/03/05	20	19.55	24	19.59	19.50	-4	376	-1.06%
2019/03/04	6	19.43	37	19.50	19.45	-31	370	-8.37%
2019/02/27	0	0.00	6	19.36	19.40	-6	368	-1.63%
2019/02/26	9	19.45	68	19.46	19.40	-59	368	-16.01%
2019/02/25	1	19.30	9	19.29	19.30	-8	364	-2.20%
2019/02/22	3	19.25	1	19.30	19.25	2	362	0.55%
2019/02/21	7	19.25	4.1	19.30	19.25	2.9	362	0.81%
2019/02/20	0	0.00	4.1	19.29	19.30	-4.1	361	-1.13%
2019/02/19	4	19.21	5.1	19.19	19.25	-1.1	359	-0.31%
2019/02/18	13	19.14	4	19.14	19.10	9	359	2.51%
2019/02/15	17	19.14	12	19.20	19.10	5	355	1.41%
2019/02/14	17	19.21	0	0.00	19.25	17	355	4.78%
2019/02/13	12	19.20	6	19.27	19.30	6	363	1.64%
2019/02/12	56.4	19.25	0.1	19.35	19.30	56.3	359	15.66%
2019/02/11	1	19.25	4	19.50	19.25	-3	359	-0.84%
2019/01/30	15	19.29	23	19.34	19.25	-8	355	-2.25%
2019/01/29	4	19.00	2	19.03	19.00	2	339	0.58%
2019/01/28	5	19.05	5	19.10	19.10	0	338	0.00%
2019/01/25	8.9	18.99	6	19.05	19.05	2.9	342	0.83%
2019/01/24	4	18.90	2	18.95	19.00	2	357	0.56%
2019/01/23	13	18.90	4	18.90	18.95	9	364	2.47%
2019/01/22	1	18.80	0	0.00	18.90	1	368	0.27%
2019/01/21	1	18.90	8.4	18.91	18.90	-7.4	372	-1.98%
2019/01/18	10	18.78	4	18.85	18.85	6	375	1.60%
2019/01/17	6	18.80	0	0.00	18.75	6	381	1.57%
2019/01/16	0	0.00	1	18.85	18.80	-1	392	-0.25%
2019/01/15	2	18.80	0	0.00	18.80	2	402	0.50%
2019/01/14	0	0.00	2	18.80	18.80	-2	406	-0.49%
2019/01/11	2	18.70	3.4	18.71	18.65	-1.4	444	-0.33%
2019/01/10	1	18.65	11	18.70	18.70	-10	445	-2.24%
2019/01/09	1	18.65	1	18.65	18.65	0	459	0.00%
2019/01/08	2	18.55	0.1	18.60	18.55	1.9	472	0.41%
2019/01/07	0	0.00	1.5	18.70	18.55	-1.5	491	-0.31%
2019/01/04	6	18.47	3	18.55	18.45	3	515	0.58%
2019/01/03	6	18.50	0	0.00	18.50	6	535	1.12%
2019/01/02	5.4	18.64	0	0.00	18.65	5.4	544	1.00%
2018/12/28	0	0.00	8	18.70	18.70	-8	557	-1.43%
2018/12/27	17	18.60	0	0.00	18.65	17	574	2.96%
2018/12/26	6	18.60	4	18.62	18.60	2	579	0.35%
2018/12/25	4	18.55	1	18.65	18.70	3	577	0.52%
2018/12/24	8	18.73	1	18.70	18.75	7	575	1.22%
2018/12/21	9	18.55	0	0.00	18.70	9	590	1.53%
2018/12/20	34.2	18.62	14.7	18.66	18.70	19.5	590	3.31%
2018/12/19	1	18.65	5.7	18.68	18.75	-4.7	588	-0.81%
2018/12/18	21	18.74	1	18.70	18.75	20	589	3.39%
2018/12/17	17	18.83	0	0.00	18.85	17	587	2.89%
2018/12/14	1	18.95	2	18.95	19.00	-1	588	-0.17%
2018/12/13	11	19.00	0	0.00	19.00	11	594	1.85%
2018/12/12	13	18.94	5	19.08	19.00	8	601	1.33%
2018/12/11	26	18.69	16.1	18.75	18.90	9.9	604	1.64%
2018/12/10	3	19.00	5.1	19.00	19.00	-2.1	583	-0.36%
2018/12/07	1	19.05	0	0.00	19.15	1	603	0.17%
2018/12/06	6	19.00	1	19.15	19.10	5	616	0.81%
2018/12/05	8	19.14	14	19.20	19.15	-6	618	-0.97%
2018/12/04	2	19.35	0	0.00	19.30	2	632	0.32%
2018/12/03	24.6	19.32	4.2	19.36	19.35	20.5	649	3.15%
2018/11/30	3	19.10	0	0.00	19.15	3	675	0.44%
2018/11/29	2	19.20	1	19.10	19.10	1	697	0.14%
2018/11/28	0	0.00	5.1	19.05	19.10	-5.1	697	-0.73%
2018/11/27	1	19.10	9	19.08	19.10	-8	699	-1.14%
2018/11/26	7	18.99	4.1	18.99	19.00	2.9	705	0.41%
2018/11/23	17	18.93	3	18.95	19.00	14	708	1.98%
2018/11/22	9	19.03	1.5	19.10	19.00	7.5	708	1.06%
2018/11/21	0	0.00	5	19.05	19.05	-5	720	-0.69%
2018/11/20	0	0.00	1.8	19.12	19.15	-1.8	750	-0.24%
2018/11/19	5	19.05	3	19.15	19.10	2	763	0.26%
2018/11/16	15	19.10	13	19.15	19.05	2	769	0.26%
2018/11/15	17.8	19.06	14	19.03	19.10	3.8	780	0.48%
2018/11/14	11	19.00	2	19.05	19.05	9	799	1.12%
2018/11/13	19	18.90	37.5	18.88	19.05	-18.5	838	-2.21%
2018/11/12	8	19.11	125	19.06	19.20	-117	848	-13.79%	大賣/鉅額交易
2018/11/09	0	0.00	10	19.58	19.55	-10	847	-1.18%
2018/11/08	2	19.63	7.3	19.66	19.60	-5.3	858	-0.61%
2018/11/07	1	19.55	91	19.48	19.55	-90	865	-10.40%
2018/11/06	4	19.35	25	19.44	19.35	-21	888	-2.36%
2018/11/05	3	19.35	15	19.35	19.40	-12	901	-1.33%
2018/11/02	17	19.41	17	19.52	19.40	0	903	0.00%
2018/11/01	49	19.21	69	19.38	19.45	-20	904	-2.21%
2018/10/31	1	18.95	27	19.05	19.10	-26	903	-2.88%
2018/10/30	5	18.78	30.2	18.87	18.75	-25.2	907	-2.78%
2018/10/29	23.3	18.80	1	18.80	18.80	22.3	910	2.45%
2018/10/26	30	19.04	4	18.86	18.95	26	918	2.83%
2018/10/25	58	18.99	1.1	19.02	19.00	56.9	934	6.09%
2018/10/24	26.3	19.51	22	19.60	19.45	4.3	931	0.46%
2018/10/23	0.9	19.70	1.3	19.70	19.65	-0.4	924	-0.04%
2018/10/22	1	19.55	1.1	19.77	19.70	-0.1	923	-0.02%
2018/10/19	25	19.43	67	19.71	19.50	-42	925	-4.54%
2018/10/18	0	0.00	10	19.35	19.40	-10	896	-1.11%
2018/10/17	20	19.39	11	19.37	19.30	9	932	0.97%
2018/10/16	30	19.61	16	19.51	19.50	14	922	1.52%
2018/10/15	28	19.72	40	19.74	19.60	-12	915	-1.31%
2018/10/12	39	19.68	22	19.39	20.15	17	900	1.89%
2018/10/11	63	19.43	51	19.56	19.30	12	884	1.36%
2018/10/09	29	20.24	6.4	20.32	20.15	22.6	870	2.60%
2018/10/08	19	19.91	0	0.00	20.05	19	869	2.19%
2018/10/05	44	20.19	61	20.17	20.15	-17	864	-1.97%
2018/10/04	8	20.60	9	20.59	20.60	-1	854	-0.12%
2018/10/03	4	20.65	0	0.00	20.70	4	854	0.47%
2018/10/02	0	0.00	15	20.74	20.80	-15	856	-1.75%
2018/10/01	3	20.60	3	20.75	20.75	0	867	0.00%
2018/09/28	10	20.65	0	0.00	20.65	10	897	1.11%
2018/09/27	2	20.65	54	20.75	20.75	-52	901	-5.77%
2018/09/26	2	20.75	1	20.70	20.70	1	918	0.11%
2018/09/25	11	20.74	0	0.00	20.70	11	1,074	1.02%
2018/09/21	16	20.61	3	20.65	20.65	13	1,075	1.21%
2018/09/20	14	20.61	0	0.00	20.60	14	1,092	1.28%
2018/09/19	16	20.70	0	0.00	20.65	16	1,092	1.46%
2018/09/18	16	20.69	0	0.00	20.65	16	1,090	1.47%
2018/09/17	20	20.84	6	21.04	20.80	14	1,105	1.27%
2018/09/14	1	20.80	0	0.00	20.80	1	1,106	0.09%
2018/09/13	17	20.94	28	20.86	20.80	-11	1,119	-0.98%
2018/09/12	14	20.64	0	0.00	20.70	14	1,108	1.26%
2018/09/11	41	20.69	7	20.79	20.95	34	1,133	3.00%
2018/09/10	77	20.86	14	20.85	20.85	63	1,187	5.30%
2018/09/07	51	21.33	23	21.37	21.20	28	1,229	2.28%
2018/09/06	16	21.45	30	21.58	21.50	-14	1,225	-1.14%
2018/09/05	17	21.31	61	21.56	21.40	-44	1,207	-3.64%
2018/09/04	2	21.30	2	21.30	21.20	0	1,198	0.00%
2018/09/03	22	21.23	22.4	21.30	21.30	-0.4	1,207	-0.04%
2018/08/31	27	21.39	30	21.44	21.40	-3	1,219	-0.25%
2018/08/30	35	21.25	39	21.34	21.40	-4	1,236	-0.32%
2018/08/29	4	21.28	26	21.29	21.25	-22	1,248	-1.76%
2018/08/28	13	21.30	14	21.33	21.35	-1	1,259	-0.08%
2018/08/27	41	21.24	99	21.32	21.30	-58	1,268	-4.57%
2018/08/24	9	20.92	57	20.94	20.90	-48	1,248	-3.85%
2018/08/23	28	20.78	32	20.80	20.75	-4	1,243	-0.32%
2018/08/22	42	20.90	10	20.80	20.85	32	1,253	2.55%
2018/08/21	24	21.01	2	21.10	21.05	22	1,259	1.75%
2018/08/20	35	22.89	31	22.91	22.90	4	1,252	0.32%
2018/08/17	49	22.93	3	22.95	22.95	46	1,225	3.75%
2018/08/16	8	22.86	5	22.93	22.95	3	1,223	0.25%
2018/08/15	16	23.05	17	23.12	23.00	-1	1,229	-0.08%
2018/08/14	14	22.99	17	23.03	23.00	-3	1,235	-0.24%
2018/08/13	103	22.99	28	22.93	22.80	75	1,246	6.02%	大買/
2018/08/10	32	23.20	23	23.28	23.25	9	1,250	0.72%
2018/08/09	12	23.25	7	23.24	23.25	5	1,331	0.38%
2018/08/08	34	23.31	19	23.36	23.30	15	1,379	1.09%
2018/08/07	44	23.20	28	23.29	23.35	16	1,418	1.13%
2018/08/06	60	23.12	0.2	23.15	23.15	59.8	1,429	4.18%
2018/08/03	2	23.00	19	23.03	23.15	-17	1,449	-1.17%
2018/08/02	32	23.00	30	23.07	22.90	2	1,462	0.14%
2018/08/01	37	23.00	17	23.10	23.10	20	1,474	1.36%
2018/07/31	0	0.00	21	22.65	22.85	-21	1,479	-1.42%
2018/07/30	8	22.76	2	22.85	22.75	6	1,501	0.40%
2018/07/27	11	22.88	7	22.85	22.85	4	1,504	0.27%
2018/07/26	3	22.83	4	22.74	22.80	-1	1,503	-0.07%
2018/07/25	4	22.70	5	22.70	22.65	-1	1,508	-0.07%
2018/07/24	42	22.58	62	22.62	22.60	-20	1,517	-1.32%
2018/07/23	2	22.25	0	0.00	22.25	2	1,497	0.13%
2018/07/20	10	22.25	0	0.00	22.20	10	1,585	0.63%
2018/07/19	16	22.25	0	0.00	22.30	16	1,607	1.00%
2018/07/18	45	22.28	6	22.26	22.25	39	1,628	2.39%
2018/07/17	21	22.27	8	22.30	22.25	13	1,630	0.80%
2018/07/16	5	22.35	42.2	22.40	22.45	-37.2	1,633	-2.28%
2018/07/13	12	22.25	10	22.35	22.25	2	1,635	0.12%
2018/07/12	15	22.15	2	22.20	22.20	13	1,651	0.79%
2018/07/11	6	22.23	3.6	22.21	22.15	2.4	1,680	0.14%
2018/07/10	5	22.15	38	22.23	22.30	-33	1,696	-1.95%
2018/07/09	32	22.15	6	22.21	22.15	26	1,719	1.51%
2018/07/06	53	22.29	13	22.44	22.30	40	1,724	2.32%
2018/07/05	29	22.77	12	22.69	22.65	17	1,741	0.98%
2018/07/04	37	22.95	39	23.02	23.00	-2	1,761	-0.11%
2018/07/03	166	23.55	359	23.56	23.10	-193	1,779	-10.84%	大買/大賣/鉅額交易
2018/06/29	69	22.61	28	22.62	22.60	41	1,794	2.29%
2018/06/28	15	22.70	10	22.80	22.70	5	1,794	0.28%
2018/06/27	14	22.82	8	22.85	22.85	6	1,803	0.33%
2018/06/26	48.5	22.74	31.3	22.79	22.75	17.2	1,837	0.94%
2018/06/25	41	23.11	14	23.21	23.10	27	1,829	1.48%
2018/06/22	86	23.16	71	23.26	23.15	15	1,843	0.81%
2018/06/21	64	23.41	17	23.43	23.35	47	1,841	2.55%
2018/06/20	71	23.44	65.1	23.65	23.50	6	1,867	0.32%
2018/06/19	90	23.53	59.5	23.65	23.75	30.5	1,872	1.63%
2018/06/15	26	23.58	178	23.52	23.35	-152	1,855	-8.19%	大賣/鉅額交易
2018/06/14	65	23.05	20	23.04	23.10	45	1,829	2.46%
2018/06/13	50	23.20	3	23.35	23.15	47	1,860	2.53%
2018/06/12	10	23.25	8	23.31	23.30	2	1,867	0.11%
2018/06/11	6	23.25	14	23.30	23.25	-8	1,864	-0.43%
2018/06/08	57.7	23.26	32	23.30	23.20	25.7	1,896	1.35%
2018/06/07	9	23.24	36.1	23.26	23.30	-27.1	1,911	-1.42%
2018/06/06	9	23.06	25	23.08	23.10	-16	1,997	-0.80%
2018/06/05	2	23.10	4	23.10	23.05	-2	2,031	-0.10%
2018/06/04	18	22.98	95	22.94	23.15	-77	2,057	-3.74%
2018/06/01	16	22.88	4	22.93	22.85	12	2,097	0.57%
2018/05/31	4	22.85	0	0.00	22.90	4	2,238	0.18%
2018/05/30	11	22.85	1.1	22.81	22.90	9.9	2,557	0.39%
2018/05/29	3	23.00	37	23.05	23.00	-34	2,653	-1.28%
2018/05/28	21	22.92	152.1	22.93	22.90	-131.1	2,725	-4.81%	大賣/鉅額交易
2018/05/25	34.7	23.02	20	23.04	22.95	14.7	2,871	0.51%
2018/05/24	41	23.15	36	23.12	23.10	5	3,309	0.15%
2018/05/23	79	23.06	8	23.08	23.15	71	3,566	1.99%
2018/05/22	13	22.87	17	22.98	23.00	-4	3,570	-0.11%
2018/05/21	39.1	22.85	62	22.90	22.95	-22.9	3,587	-0.64%
2018/05/18	58	22.99	8	22.91	22.90	50	3,617	1.38%
2018/05/17	91	23.45	106	23.40	23.15	-15	3,606	-0.42%	大賣/
2018/05/16	63	23.07	64	22.98	23.15	-1	3,520	-0.03%
2018/05/15	45	22.92	118	22.88	22.70	-73	3,490	-2.09%	大賣/
2018/05/14	3	22.65	33	22.69	22.75	-30	3,509	-0.85%
2018/05/11	31	22.50	6	22.59	22.55	25	3,499	0.71%
2018/05/10	22	22.67	17	22.68	22.65	5	3,478	0.14%
2018/05/09	6	22.58	44	22.68	22.55	-38	3,520	-1.08%
2018/05/08	38.8	22.69	31	22.66	22.50	7.8	3,511	0.22%
2018/05/07	15	22.52	72.8	22.48	22.55	-57.8	3,508	-1.65%
2018/05/04	36	22.10	5	22.20	22.20	31	3,501	0.89%
2018/05/03	57	22.18	9	22.19	22.15	48	3,505	1.37%
2018/05/02	86	22.19	6	22.15	22.15	80	3,514	2.28%
2018/04/30	78	22.27	5	22.27	22.20	73	3,537	2.06%
2018/04/27	52	22.08	33	22.22	22.20	19	3,583	0.53%
2018/04/26	102	22.26	185	22.31	22.00	-83	3,668	-2.26%	大買/大賣/
2018/04/25	60	21.74	34	21.89	21.95	26	3,619	0.72%
2018/04/24	68	21.66	29	21.59	21.55	39	3,672	1.06%
2018/04/23	16	21.94	11	21.82	21.80	5	3,651	0.14%
2018/04/20	13	21.98	65.4	21.99	21.90	-52.4	3,647	-1.44%
2018/04/19	6.2	21.97	5	22.00	21.95	1.2	3,642	0.03%
2018/04/18	61	21.88	90	21.93	21.90	-29	3,641	-0.80%
2018/04/17	56	22.08	23	22.17	21.95	33	3,624	0.91%
2018/04/16	16	22.16	178	22.14	22.30	-162	3,598	-4.50%	大賣/鉅額交易
2018/04/13	104	22.20	130	22.31	22.10	-26	3,591	-0.72%	大買/大賣/
2018/04/12	10	22.10	225	22.15	22.10	-215	3,586	-5.99%	大賣/鉅額交易
2018/04/11	69	22.23	57	22.34	22.10	12	3,600	0.33%
2018/04/10	59	22.12	22	22.15	22.15	37	3,563	1.04%
2018/04/09	49	22.16	103	22.18	22.15	-54	3,532	-1.53%	大賣/
2018/04/03	195	22.51	189	22.72	22.40	6	3,505	0.17%	大買/大賣/
2018/04/02	8	21.93	14	21.99	21.95	-6	3,350	-0.18%
2018/03/31	27	21.82	88.2	21.93	21.80	-61.2	3,340	-1.83%
2018/03/30	6	21.93	0	0.00	21.90	6	3,326	0.18%
2018/03/29	60	21.81	86	21.87	21.95	-26	3,316	-0.78%
2018/03/28	101	21.52	37.1	21.53	21.55	63.9	3,285	1.94%	大買/
2018/03/27	13	21.65	15	21.69	21.55	-2	3,274	-0.06%
2018/03/26	22	21.38	36	21.46	21.40	-14	3,261	-0.43%
2018/03/23	87	21.09	33	21.20	21.40	54	3,254	1.66%
2018/03/22	132	21.84	26	21.74	21.60	106	3,260	3.25%	大買/鉅額交易
2018/03/21	117	22.03	145	22.02	22.00	-28	3,229	-0.87%	大買/大賣/
2018/03/20	64	21.61	31	21.64	21.60	33	3,189	1.03%
2018/03/19	116	21.80	91	21.94	21.85	25	3,171	0.79%	大買/
2018/03/16	97	21.52	61.1	21.60	21.60	35.9	3,159	1.14%
2018/03/15	48.2	21.46	21	21.51	21.55	27.2	3,161	0.86%
2018/03/14	44	21.48	40	21.48	21.60	4	3,192	0.13%
2018/03/13	78	21.09	199	21.15	21.20	-121	3,335	-3.63%	大賣/鉅額交易
2018/03/12	346	21.02	19	21.06	20.95	327	3,349	9.76%	大買/鉅額交易
2018/03/09	123	22.00	66	21.88	21.75	57	3,255	1.75%	大買/
2018/03/08	61	22.39	27	22.31	22.20	34	3,226	1.05%
2018/03/07	165	22.47	73	22.45	22.10	92	3,198	2.88%	大買/
2018/03/06	413.5	22.37	270.2	22.30	22.35	143.4	3,164	4.53%	大買/大賣/鉅額交易
2018/03/05	676	23.36	729	23.57	23.05	-53	3,027	-1.75%	大買/大賣/
2018/03/02	279	22.54	213	22.51	22.60	66	2,735	2.41%	大買/大賣/
2018/03/01	99	22.48	74	22.54	22.75	25	2,634	0.95%
2018/02/27	166.8	22.88	126	22.92	22.60	40.8	2,557	1.60%	大買/大賣/
2018/02/26	499	23.71	329	23.53	23.55	170	2,407	7.06%	大買/大賣/鉅額交易
2018/02/23	164	21.68	383	21.87	22.65	-219	1,967	-11.13%	大買/大賣/鉅額交易
2018/02/22	16	20.31	8	20.54	20.60	8	1,732	0.46%
2018/02/21	34	20.53	54	20.56	20.60	-20	1,722	-1.16%
2018/02/12	47	19.80	113	20.11	20.30	-66	1,702	-3.88%	大賣/
2018/02/09	142	19.19	16	19.37	19.35	126	1,670	7.54%	大買/鉅額交易
2018/02/08	13	19.41	0	0.00	19.45	13	1,683	0.77%
2018/02/07	46	19.55	9	19.52	19.50	37	1,773	2.09%
2018/02/06	89	19.47	26	19.58	19.15	63	1,856	3.39%
2018/02/05	23	19.89	8.8	20.14	20.10	14.2	1,803	0.78%
2018/02/02	52	20.30	0	0.00	20.30	52	1,794	2.90%
2018/02/01	48	20.47	38.3	20.44	20.40	9.7	1,803	0.54%
2018/01/31	15	19.99	13	20.11	20.20	2	1,757	0.11%
2018/01/30	14	20.24	21	20.34	20.15	-7	1,763	-0.40%
2018/01/29	24	20.21	30	20.15	20.15	-6	1,760	-0.34%
2018/01/26	0	0.00	10	20.10	20.20	-10	1,783	-0.56%
2018/01/25	6	20.07	21	20.10	20.20	-15	1,803	-0.83%
2018/01/24	32	20.02	31	20.15	20.35	1	1,871	0.05%
2018/01/23	49	20.37	79	20.50	20.15	-30	1,959	-1.53%
2018/01/22	94	20.66	117.5	20.59	20.80	-23.5	1,911	-1.23%	大賣/
2018/01/19	49	20.21	31	20.17	20.20	18	1,816	0.99%
2018/01/18	17	19.84	54	19.95	19.95	-37	1,784	-2.07%
2018/01/17	8	19.48	7	19.51	19.45	1	1,718	0.06%
2018/01/16	7	19.45	5	19.44	19.50	2	1,721	0.12%
2018/01/15	5	19.45	3	19.45	19.45	2	1,723	0.12%
2018/01/12	17	19.32	6	19.37	19.35	11	1,714	0.64%
2018/01/11	1	19.25	13	19.24	19.25	-12	1,708	-0.70%
2018/01/10	27	19.21	1	19.20	19.25	26	1,710	1.52%
2018/01/09	7	19.29	2	19.50	19.25	5	1,706	0.29%
2018/01/08	21	19.64	41	19.68	19.55	-20	1,698	-1.18%
2018/01/05	45	19.54	34	19.60	19.55	11	1,680	0.65%
2018/01/04	10	19.31	19	19.34	19.40	-9	1,658	-0.54%
2018/01/03	18	19.25	6.8	19.25	19.25	11.2	1,724	0.65%
2018/01/02	1	19.30	1	19.30	19.25	0	1,719	0.00%