炎洲 (4306)-新光券商分點個股進出

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

炎洲

(4306)

可現股當沖

股價
18.20
漲跌
--
漲幅
0.00%
成交量
914張
產業
上市塑膠類股
217人加入追蹤

立即追蹤
本地時間:13:30(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

炎洲 (4306)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	0	0.00	71	18.23	18.20	-71	3,090	-2.30%
2024/11/19	2	18.35	83.1	18.30	18.25	-81.1	3,133	-2.59%
2024/11/18	10	18.02	31	18.05	18.00	-21	3,168	-0.66%
2024/11/15	1	18.10	51	18.20	18.05	-50	3,180	-1.57%
2024/11/14	59.4	17.96	17	18.06	17.90	42.4	3,213	1.32%
2024/11/13	77	18.11	26	18.20	18.20	51	3,227	1.58%
2024/11/12	93.6	18.44	9	18.35	18.35	84.6	3,245	2.61%
2024/11/11	9	18.87	32	18.87	18.95	-23	3,251	-0.71%
2024/11/08	51	18.80	59.1	18.80	18.80	-8.1	3,381	-0.24%
2024/11/07	3.3	18.74	72.2	18.75	18.75	-68.9	3,443	-2.00%
2024/11/06	111	18.60	140	18.60	18.60	-29	3,462	-0.84%	大買/大賣/
2024/11/05	9	18.58	29	18.58	18.55	-20	3,519	-0.57%
2024/11/04	2.4	18.52	4	18.53	18.50	-1.6	3,694	-0.04%
2024/11/01	3	18.13	10.1	18.37	18.50	-7.1	3,842	-0.18%
2024/10/30	5.9	18.41	37.9	18.41	18.35	-32	3,918	-0.82%
2024/10/29	22.3	18.39	35	18.35	18.35	-12.7	4,019	-0.32%
2024/10/28	6	18.59	101	18.62	18.65	-95	4,041	-2.35%	大賣/
2024/10/25	14.1	18.64	0	0.00	18.60	14.1	4,082	0.35%
2024/10/24	12	18.68	5	18.80	18.70	7	4,205	0.17%
2024/10/23	13.5	18.93	14	18.90	18.85	-0.5	4,254	-0.01%
2024/10/22	12.1	18.76	6	18.85	18.75	6.1	4,326	0.14%
2024/10/21	7.3	18.87	17.3	18.89	18.90	-10	4,401	-0.23%
2024/10/18	7	18.98	5.5	18.93	18.80	1.6	4,484	0.04%
2024/10/17	6.6	18.85	64	18.87	18.85	-57.4	4,649	-1.23%
2024/10/16	8.3	18.60	128.2	18.56	18.90	-119.9	4,815	-2.49%	大賣/鉅額交易
2024/10/15	1.1	18.80	112	18.79	18.80	-110.9	4,838	-2.29%	大賣/鉅額交易
2024/10/14	9	18.74	2	18.85	18.75	7	4,915	0.14%
2024/10/11	69.7	18.83	87	18.80	18.70	-17.3	5,010	-0.35%
2024/10/09	329.1	18.99	305	19.03	18.95	24.1	5,265	0.46%	大買/大賣/
2024/10/08	124	19.21	269	19.20	19.15	-145	5,282	-2.74%	大買/大賣/鉅額交易
2024/10/07	61	19.42	125.2	19.44	19.55	-64.2	5,388	-1.19%	大賣/
2024/10/04	316.1	19.02	37	19.00	18.95	279.1	5,460	5.11%	大買/鉅額交易
2024/10/01	47.1	19.10	5	19.09	19.05	42.1	5,496	0.77%
2024/09/30	27.3	19.26	11.1	19.30	19.25	16.2	5,633	0.29%
2024/09/27	25	19.22	30	19.27	19.30	-5	5,672	-0.09%
2024/09/26	25.1	19.20	9.5	19.33	19.10	15.5	5,736	0.27%
2024/09/25	123	19.23	155	19.26	19.25	-32	5,738	-0.56%	大買/大賣/
2024/09/24	47	19.31	2.1	19.23	19.15	44.9	5,729	0.78%
2024/09/23	46.5	19.05	55	19.05	19.15	-8.5	5,729	-0.15%
2024/09/20	163.6	19.45	59	19.56	19.25	104.6	5,685	1.84%	大買/鉅額交易
2024/09/19	9	20.09	8.4	20.13	20.05	0.6	5,541	0.01%
2024/09/18	21	19.95	12	20.14	19.90	9	5,544	0.16%
2024/09/16	33	20.16	93	20.22	20.00	-60	5,606	-1.07%
2024/09/13	58	19.99	12.1	19.95	19.90	45.9	5,815	0.79%
2024/09/12	46.6	19.73	13	19.85	19.85	33.6	5,983	0.56%
2024/09/11	2.1	19.95	12	19.78	19.70	-9.9	5,991	-0.17%
2024/09/10	55.1	19.82	92	20.21	19.65	-36.9	6,065	-0.61%
2024/09/09	26	20.14	43	20.18	20.15	-17	6,083	-0.28%
2024/09/06	26	20.58	23	20.60	20.60	3	6,070	0.05%
2024/09/05	117	20.76	64	20.77	20.45	53	6,180	0.86%	大買/
2024/09/04	36.5	20.44	64	20.47	20.35	-27.5	6,174	-0.45%
2024/09/03	27	21.18	26.1	21.06	21.00	0.9	6,269	0.01%
2024/09/02	120	21.60	113.6	21.63	21.20	6.4	6,179	0.10%	大買/大賣/
2024/08/30	88	20.90	159.1	20.66	20.95	-71.1	5,866	-1.21%	大賣/
2024/08/29	35	19.57	3	19.70	19.50	32	5,610	0.57%
2024/08/28	10.4	19.69	15	19.78	19.65	-4.6	5,623	-0.08%
2024/08/27	2	19.70	14	19.77	19.85	-12	5,659	-0.21%
2024/08/26	4.2	19.63	4	19.70	19.55	0.2	5,730	0.00%
2024/08/23	36	19.58	24	19.63	19.60	12	5,840	0.21%
2024/08/22	27	19.86	71	19.94	19.85	-44	5,918	-0.74%
2024/08/21	16.1	19.71	21	19.74	19.70	-4.9	5,912	-0.08%
2024/08/20	56	20.05	1	20.00	20.00	55	5,894	0.93%
2024/08/19	22	20.30	22	20.38	20.20	0.1	5,907	0.00%
2024/08/16	21	20.35	134	20.39	20.35	-113	5,907	-1.91%	大賣/鉅額交易
2024/08/15	35.2	20.07	0	0.00	20.05	35.2	5,899	0.60%
2024/08/14	18	20.14	27.3	20.45	20.15	-9.3	5,893	-0.16%
2024/08/13	74	20.06	14.5	20.15	20.05	59.5	5,921	1.00%
2024/08/12	113	20.27	36	20.50	20.20	77	5,929	1.30%	大買/
2024/08/09	57	20.64	113	20.85	20.60	-56	5,841	-0.96%	大賣/
2024/08/08	54	20.16	60.2	20.22	20.25	-6.2	5,795	-0.11%
2024/08/07	14	20.59	53	20.70	20.40	-39	5,804	-0.67%
2024/08/06	49.1	19.74	179.3	19.67	20.15	-130.2	5,778	-2.25%	大賣/鉅額交易
2024/08/05	58.1	20.25	171.2	20.47	19.95	-113.1	5,627	-2.01%	大賣/鉅額交易
2024/08/02	126.1	21.84	74	21.87	21.85	52	5,531	0.94%	大買/
2024/08/01	120.1	22.41	436.5	22.47	22.45	-316.4	5,641	-5.61%	大買/大賣/鉅額交易
2024/07/31	65.1	22.02	37	22.05	22.00	28.1	5,655	0.50%
2024/07/30	127	21.44	58.3	21.89	21.90	68.7	5,732	1.20%	大買/
2024/07/29	140	21.99	98.5	22.25	21.75	41.5	5,814	0.71%	大買/
2024/07/26	25	21.34	141.1	21.19	21.45	-116.1	5,767	-2.01%	大賣/鉅額交易
2024/07/23	65	20.83	98.1	20.84	21.20	-33.1	5,868	-0.56%
2024/07/22	149.1	19.90	147.2	19.96	20.00	1.9	5,853	0.03%	大買/大賣/
2024/07/19	104.1	20.39	54.2	20.36	20.25	49.9	5,866	0.85%	大買/
2024/07/18	176.6	20.74	80.8	20.83	20.90	95.8	5,992	1.60%	大買/
2024/07/17	71	22.20	189	22.24	22.05	-118	5,881	-2.01%	大賣/鉅額交易
2024/07/16	76.2	21.98	15	22.03	21.90	61.2	5,950	1.03%
2024/07/15	176.1	22.03	130	22.18	22.15	46.1	6,001	0.77%	大買/大賣/
2024/07/12	196.5	22.45	75.1	22.53	22.45	121.5	6,012	2.02%	大買/鉅額交易
2024/07/11	238.5	22.75	1,077.5	22.76	22.75	-839	5,937	-14.13%	大買/大賣/鉅額交易
2024/07/10	16.2	21.95	41	21.97	21.90	-24.8	5,764	-0.43%
2024/07/09	60.4	21.79	429	22.08	21.80	-368.6	5,772	-6.39%	大賣/鉅額交易
2024/07/08	57.1	21.95	163.1	22.06	21.80	-106	5,728	-1.85%	大賣/鉅額交易
2024/07/05	27.9	21.65	59.4	21.63	21.65	-31.5	5,662	-0.56%
2024/07/04	57.8	21.50	317.1	21.61	21.70	-259.3	5,665	-4.58%	大賣/鉅額交易
2024/07/03	9	21.11	104	21.17	21.05	-95	5,600	-1.70%	大賣/
2024/07/02	36.3	20.44	213.1	20.91	21.10	-176.8	5,795	-3.05%	大賣/鉅額交易
2024/07/01	23	20.72	21	20.65	20.60	2	5,736	0.03%
2024/06/28	11	20.42	12.7	20.48	20.50	-1.7	5,755	-0.03%
2024/06/27	201.2	20.39	3	20.35	20.35	198.2	5,781	3.43%	大買/鉅額交易
2024/06/26	4.1	20.66	15	20.67	20.60	-10.9	5,801	-0.19%
2024/06/25	62.1	20.53	41	20.58	20.75	21.1	5,950	0.35%
2024/06/24	103	20.78	86	20.85	20.75	17	5,982	0.28%	大買/
2024/06/21	37	21.16	733.1	21.12	21.25	-696.1	5,967	-11.66%	大賣/鉅額交易
2024/06/20	346	21.13	57.2	21.16	20.90	288.8	5,922	4.88%	大買/鉅額交易
2024/06/19	65	21.32	444	21.45	21.80	-379	5,717	-6.63%	大賣/鉅額交易
2024/06/18	581	20.61	18.1	20.60	20.70	562.9	5,565	10.11%	大買/鉅額交易
2024/06/17	136.1	20.69	8	20.53	20.50	128.1	5,555	2.31%	大買/鉅額交易
2024/06/14	51	21.10	255.5	21.14	21.00	-204.5	5,477	-3.73%	大賣/鉅額交易
2024/06/13	37.8	20.72	34.1	20.94	20.70	3.7	5,387	0.07%
2024/06/12	51	20.75	117.4	20.69	20.70	-66.5	5,388	-1.23%	大賣/
2024/06/11	17.3	20.51	23	20.35	20.40	-5.7	5,246	-0.11%
2024/06/07	18.3	20.57	244.4	20.48	20.80	-226.2	5,224	-4.33%	大賣/鉅額交易
2024/06/06	10.2	19.69	2	19.75	19.75	8.2	5,087	0.16%
2024/06/05	17	19.69	47	19.72	19.80	-30	5,114	-0.59%
2024/06/04	69.2	19.85	22	19.84	19.80	47.2	5,241	0.90%
2024/06/03	47.6	19.97	1	19.95	20.10	46.6	5,501	0.85%
2024/05/31	50	20.08	30	20.05	20.00	20	5,815	0.34%
2024/05/30	164	19.95	48	19.91	19.75	116	5,784	2.01%	大買/鉅額交易
2024/05/29	119	20.26	43.2	20.32	20.05	75.8	5,717	1.33%	大買/
2024/05/28	48	19.90	103.1	19.96	20.15	-55.1	5,589	-0.99%	大賣/
2024/05/27	22	19.43	4.1	19.37	19.55	17.9	5,487	0.33%
2024/05/24	21	19.10	21	19.17	19.20	0	5,474	0.00%
2024/05/23	204	19.23	16	19.22	19.15	188	5,451	3.45%	大買/鉅額交易
2024/05/22	390	19.60	9.7	19.61	19.55	380.4	5,408	7.03%	大買/鉅額交易
2024/05/21	32.4	19.66	10	19.75	19.65	22.4	5,390	0.42%
2024/05/20	26	19.94	4	19.98	20.05	22	5,364	0.41%
2024/05/17	118	19.97	31.1	20.09	19.95	86.9	5,335	1.63%	大買/
2024/05/16	41	19.45	16.6	19.57	19.60	24.5	5,283	0.46%
2024/05/15	124	19.53	35.2	19.51	19.50	88.9	5,256	1.69%	大買/
2024/05/14	19	19.49	7.3	19.51	19.50	11.7	5,225	0.22%
2024/05/13	49.2	19.54	14.5	19.46	19.55	34.7	5,201	0.67%
2024/05/10	65	19.57	41	19.47	19.80	24	5,161	0.47%
2024/05/09	105.2	19.44	52	19.54	19.35	53.2	5,122	1.04%	大買/
2024/05/08	41.3	19.37	43	19.31	19.55	-1.7	5,090	-0.03%
2024/05/07	232.7	19.78	64.8	19.70	19.65	168	5,032	3.34%	大買/鉅額交易
2024/05/06	189.5	20.36	32.3	20.55	20.25	157.2	4,855	3.24%	大買/鉅額交易
2024/05/03	207.1	20.84	30.9	20.82	20.70	176.2	4,732	3.72%	大買/鉅額交易
2024/05/02	78.5	21.09	53	21.06	21.10	25.5	4,606	0.55%
2024/04/30	44	20.72	50.4	20.90	20.90	-6.4	4,480	-0.14%
2024/04/29	70	20.87	217.6	20.82	20.85	-147.6	4,402	-3.35%	大賣/鉅額交易
2024/04/26	101.1	20.11	83.2	20.26	20.30	18	4,255	0.42%	大買/
2024/04/25	179.7	20.32	49.3	20.56	20.30	130.5	4,191	3.11%	大買/鉅額交易
2024/04/24	91.7	20.56	653.6	20.58	20.60	-561.9	4,098	-13.71%	大賣/鉅額交易
2024/04/23	20	19.86	111.2	19.97	20.00	-91.2	3,918	-2.33%	大賣/
2024/04/22	70	19.87	63.6	19.99	19.75	6.4	3,881	0.16%
2024/04/19	57.4	19.21	111.4	19.26	19.45	-54.1	3,638	-1.49%	大賣/
2024/04/18	27.1	18.75	85.2	18.74	19.10	-58.1	3,477	-1.67%
2024/04/17	36.1	18.26	55	18.30	18.30	-18.9	3,383	-0.56%
2024/04/16	256.6	18.31	132.3	18.09	18.00	124.3	3,375	3.68%	大買/大賣/鉅額交易
2024/04/15	104.1	19.00	39	19.00	19.00	65.1	3,250	2.00%	大買/
2024/04/12	226.3	19.34	74	19.37	19.35	152.3	3,197	4.76%	大買/鉅額交易
2024/04/11	147.1	19.79	16.3	19.95	19.70	130.8	3,116	4.20%	大買/鉅額交易
2024/04/10	163	20.09	23	20.20	20.05	140	3,064	4.57%	大買/鉅額交易
2024/04/09	82	19.95	33.1	19.97	20.10	48.9	2,997	1.63%
2024/04/08	31.5	19.83	399.5	19.86	20.00	-368	2,905	-12.66%	大賣/鉅額交易
2024/04/03	25	18.77	92.6	18.76	18.80	-67.5	2,666	-2.53%
2024/04/02	132.3	18.83	36.5	18.86	18.75	95.8	2,657	3.60%	大買/
2024/04/01	43	18.83	43.7	18.81	18.85	-0.7	2,637	-0.03%
2024/03/29	43	18.64	9	18.66	18.65	34	2,624	1.30%
2024/03/28	150.3	18.80	139.4	18.82	18.75	10.9	2,573	0.42%	大買/大賣/
2024/03/27	17	18.25	48.4	18.29	18.40	-31.4	2,429	-1.29%
2024/03/26	16	18.03	8	18.16	18.00	8	2,398	0.33%
2024/03/25	86	18.30	14	18.32	18.25	72	2,389	3.01%
2024/03/22	1	18.20	11.9	18.29	18.25	-10.9	2,399	-0.45%
2024/03/21	45	18.18	16	18.21	18.20	29	2,417	1.20%
2024/03/20	11	18.04	165	18.04	18.10	-154	2,460	-6.26%	大賣/鉅額交易
2024/03/19	142	17.85	25	17.84	17.85	117	2,468	4.74%	大買/鉅額交易
2024/03/18	85	17.70	10.1	17.75	17.80	74.9	2,505	2.99%
2024/03/15	468	17.91	22	18.11	17.80	446	2,524	17.67%	大買/鉅額交易
2024/03/14	20	17.74	24	17.76	17.85	-4	2,538	-0.16%
2024/03/13	201	17.68	46	17.83	17.75	155	2,583	6.00%	大買/鉅額交易
2024/03/12	186	17.84	7.9	17.85	17.80	178.1	2,592	6.87%	大買/鉅額交易
2024/03/11	250	18.12	15	18.20	18.10	235	2,550	9.21%	大買/鉅額交易
2024/03/08	314.2	18.25	60.8	18.29	18.15	253.4	2,518	10.06%	大買/鉅額交易
2024/03/07	253	18.28	84.1	18.50	18.80	168.9	2,456	6.88%	大買/鉅額交易
2024/03/06	179.8	18.29	177.3	18.28	18.25	2.6	2,170	0.12%	大買/大賣/
2024/03/05	13	17.00	9	17.00	17.00	4	1,826	0.22%
2024/03/04	6	16.96	25	16.98	16.95	-19	1,817	-1.05%
2024/03/01	32	17.05	1	17.00	17.00	31	1,827	1.70%
2024/02/29	6	17.03	12	17.10	17.05	-6	1,839	-0.33%
2024/02/27	32.1	17.05	12	17.03	17.00	20.1	1,829	1.10%
2024/02/26	2	17.25	3.1	17.25	17.15	-1.1	1,815	-0.06%
2024/02/23	77	17.15	30	17.15	17.15	47	1,811	2.59%
2024/02/22	1	17.25	30	17.30	17.30	-29	1,819	-1.59%
2024/02/21	90	17.26	0	0.00	17.25	90	1,819	4.95%
2024/02/20	5	17.39	5	17.35	17.35	0	1,808	0.00%
2024/02/19	24	17.58	31.1	17.58	17.55	-7.1	1,791	-0.40%
2024/02/16	13	17.18	13	17.27	17.25	0	1,774	0.00%
2024/02/15	82	16.75	6	16.88	16.80	76	1,751	4.34%
2024/02/05	3	16.98	1	16.90	17.00	2	1,745	0.11%
2024/02/02	4	16.95	0	0.00	17.00	4	1,743	0.23%
2024/02/01	40	16.93	67	16.96	17.00	-27	1,766	-1.53%
2024/01/31	4	16.90	0	0.00	16.90	4	1,763	0.23%
2024/01/30	0	0.00	1	17.05	17.00	-1	1,763	-0.06%
2024/01/29	20	16.85	5.2	17.05	17.10	14.8	1,763	0.84%
2024/01/26	42.3	16.83	0	16.85	16.85	42.3	1,742	2.43%
2024/01/25	7.3	16.92	2	16.95	17.00	5.3	1,746	0.30%
2024/01/24	20	16.85	9	16.92	16.85	11	1,742	0.63%
2024/01/23	112	16.75	1	16.85	16.75	111	1,751	6.34%	大買/鉅額交易
2024/01/22	144.2	16.69	42.1	16.72	16.65	102.1	1,780	5.74%	大買/鉅額交易
2024/01/19	8	16.68	1	16.75	16.80	7	1,766	0.40%
2024/01/18	21	16.60	0.5	16.60	16.55	20.5	1,761	1.16%
2024/01/17	48.3	16.61	88	16.62	16.55	-39.7	1,761	-2.25%
2024/01/16	73.1	16.94	7	16.99	16.95	66.1	1,722	3.84%
2024/01/15	1	17.35	6	17.39	17.25	-5	1,696	-0.29%
2024/01/12	29	17.15	5.2	17.25	17.15	23.8	1,707	1.39%
2024/01/11	24	17.15	5	17.15	17.20	19	1,739	1.09%
2024/01/10	97.4	17.29	48.1	17.29	17.20	49.3	1,852	2.66%
2024/01/09	84	17.57	0.5	17.60	17.50	83.5	1,846	4.52%
2024/01/08	73.3	17.71	13	17.73	17.70	60.3	1,869	3.23%
2024/01/05	6	17.60	17	17.60	17.55	-11	1,870	-0.59%
2024/01/04	1	17.65	42.5	17.60	17.60	-41.5	1,885	-2.20%
2024/01/03	28	17.65	13	17.66	17.65	15	1,969	0.76%
2024/01/02	7	17.73	18.7	17.74	17.75	-11.7	1,972	-0.59%
2023/12/29	17	17.72	28	17.77	17.70	-11	1,970	-0.56%
2023/12/28	35	17.84	5	17.95	17.80	30	1,971	1.52%
2023/12/27	10.4	17.93	10.1	17.94	17.95	0.3	1,960	0.01%
2023/12/26	27.3	17.67	22	17.71	17.65	5.3	1,958	0.27%
2023/12/25	14.3	17.81	8	17.82	17.85	6.3	2,004	0.31%
2023/12/22	11.3	17.77	6	17.77	17.70	5.3	1,999	0.27%
2023/12/21	147.2	18.06	40	18.01	17.95	107.2	1,973	5.43%	大買/鉅額交易
2023/12/20	1	18.30	16	18.38	18.40	-15	1,930	-0.78%
2023/12/19	25	18.19	13	18.33	18.30	12	1,911	0.63%
2023/12/18	44.8	18.46	67.4	18.50	18.40	-22.6	1,868	-1.21%
2023/12/15	11.4	18.37	306.8	18.27	18.30	-295.4	1,856	-15.91%	大賣/鉅額交易
2023/12/14	10	18.15	39.3	18.12	18.05	-29.3	1,757	-1.67%
2023/12/13	20.2	18.12	266.1	18.02	18.10	-245.9	1,718	-14.31%	大賣/鉅額交易
2023/12/12	6	17.98	23	18.05	17.95	-17	1,675	-1.01%
2023/12/11	20.3	17.99	22.2	18.02	17.95	-1.9	1,651	-0.12%
2023/12/08	11	17.70	113.8	17.78	17.75	-102.8	1,580	-6.50%	大賣/鉅額交易
2023/12/07	16	17.62	28.5	17.63	17.55	-12.5	1,520	-0.82%
2023/12/06	11	17.33	30.4	17.35	17.35	-19.4	1,461	-1.33%
2023/12/05	18.6	17.21	12.2	17.16	17.30	6.4	1,440	0.44%
2023/12/04	3.5	17.00	5.7	17.11	17.20	-2.2	1,422	-0.16%
2023/11/30	3.2	16.75	21	16.74	16.75	-17.9	1,333	-1.34%
2023/11/29	4	16.89	1	17.05	16.85	3	1,335	0.22%
2023/11/28	3	16.99	7.3	17.00	16.90	-4.3	1,342	-0.32%
2023/11/27	0	0.00	82.3	16.90	16.80	-82.3	1,321	-6.23%
2023/11/24	4	16.70	1	16.70	16.75	3	1,297	0.23%
2023/11/22	9.2	16.71	49	16.70	16.75	-39.8	1,291	-3.08%
2023/11/21	12	16.75	14	16.79	16.70	-2	1,287	-0.15%
2023/11/20	5.8	16.45	15.2	16.53	16.60	-9.4	1,258	-0.75%
2023/11/16	19	16.31	0	0.00	16.35	19	1,274	1.49%
2023/11/15	3.1	16.25	48	16.20	16.30	-44.9	1,279	-3.51%
2023/11/14	9	16.16	42	16.14	16.15	-33	1,292	-2.55%
2023/11/13	76	16.28	20	16.20	16.25	56	1,297	4.31%
2023/11/10	18	16.48	7.3	16.44	16.45	10.7	1,289	0.83%
2023/11/09	11	16.45	11.2	16.57	16.45	-0.2	1,304	-0.02%
2023/11/08	2.2	16.22	12	16.30	16.30	-9.8	1,303	-0.75%
2023/11/07	2	16.15	0.3	16.20	16.15	1.7	1,303	0.13%
2023/11/06	14	16.30	5	16.28	16.30	9	1,310	0.69%
2023/11/03	3	16.15	0.2	16.20	16.10	2.8	1,304	0.22%
2023/11/02	31	15.94	1	16.15	16.15	30	1,306	2.30%
2023/11/01	0.1	16.13	1	16.10	16.10	-0.9	1,294	-0.07%
2023/10/31	9.1	16.19	27	16.06	16.00	-18	1,294	-1.39%
2023/10/30	52.1	16.46	28	16.40	16.50	24.1	1,281	1.88%
2023/10/27	5.1	16.00	0	0.00	16.00	5.1	1,244	0.41%
2023/10/26	51.3	15.90	35	15.90	15.95	16.3	1,268	1.28%
2023/10/25	5.1	16.00	3.1	15.95	15.95	2	1,262	0.16%
2023/10/24	1.1	16.00	0.2	16.20	16.00	0.9	1,262	0.07%
2023/10/23	7.1	15.95	2	16.20	15.95	5.1	1,260	0.41%
2023/10/20	100	15.95	36	15.99	16.10	64	1,261	5.07%
2023/10/19	21.2	16.06	33.6	16.04	16.05	-12.4	1,255	-0.99%
2023/10/18	43.3	16.35	70	16.65	16.30	-26.7	1,226	-2.18%
2023/10/17	15	16.78	82	16.72	16.60	-67	1,113	-6.02%
2023/10/16	14	16.85	19.2	16.82	16.80	-5.2	1,109	-0.47%
2023/10/13	16	16.66	81	16.68	16.65	-65	1,125	-5.78%
2023/10/12	49	16.70	39	16.70	16.75	10	1,144	0.88%
2023/10/11	30	16.67	79.2	16.63	16.70	-49.2	1,135	-4.33%
2023/10/06	10.2	16.03	240	16.09	16.15	-229.9	1,058	-21.72%	大賣/鉅額交易
2023/10/05	6.3	16.14	16.2	16.15	16.10	-9.9	1,083	-0.91%
2023/10/04	19	16.01	7	15.97	16.10	12	1,109	1.08%
2023/10/03	19.1	15.99	81	16.00	15.95	-62	1,108	-5.59%
2023/10/02	56	16.14	24	16.15	16.20	32	1,101	2.91%
2023/09/28	34.3	16.08	43.1	16.18	16.25	-8.8	1,101	-0.80%
2023/09/27	1	15.65	4.1	15.65	15.70	-3.1	1,023	-0.30%
2023/09/26	4	15.50	2	15.45	15.50	2	1,022	0.20%
2023/09/25	33	15.65	46	15.65	15.60	-13	1,022	-1.27%
2023/09/22	11.4	15.64	13.2	15.65	15.60	-1.8	1,023	-0.18%
2023/09/21	24.2	15.82	1	15.80	15.80	23.1	1,017	2.27%
2023/09/20	24.4	15.88	24	15.89	15.95	0.4	1,005	0.04%
2023/09/19	0	0.00	1	15.70	15.60	-1	986	-0.10%
2023/09/18	0	0.00	23	15.67	15.70	-23	988	-2.33%
2023/09/15	66.1	15.49	0.1	15.50	15.50	66	988	6.67%
2023/09/14	28	15.61	60	15.60	15.60	-32	995	-3.21%
2023/09/13	38.3	15.40	39.2	15.47	15.45	-0.8	980	-0.08%
2023/09/12	93	15.36	63	15.35	15.35	30	993	3.02%
2023/09/11	175	15.35	45	15.36	15.40	130	1,001	12.98%	大買/鉅額交易
2023/09/08	26	15.26	0	0.00	15.30	26	1,003	2.59%
2023/09/07	19.8	15.23	0.1	15.20	15.25	19.7	1,009	1.95%
2023/09/06	27.2	15.29	0	0.00	15.30	27.2	1,033	2.63%
2023/09/05	10.2	15.34	10.1	15.40	15.40	0.1	1,048	0.01%
2023/09/04	6	15.35	2	15.40	15.40	4	1,054	0.38%
2023/09/01	0	0.00	17	15.05	15.35	-17	1,043	-1.63%
2023/08/29	20	14.90	0	0.00	14.95	20	1,030	1.94%
2023/08/28	22	14.93	0	0.00	14.95	22	1,035	2.13%
2023/08/25	30	14.98	6.2	15.00	15.00	23.8	1,047	2.27%
2023/08/24	23	15.01	1	15.05	15.05	22	1,058	2.08%
2023/08/23	33	15.05	18	15.05	15.05	15	1,063	1.41%
2023/08/22	40	14.95	48.3	14.95	15.05	-8.3	1,085	-0.77%
2023/08/21	0	14.65	179	14.68	14.75	-179	1,068	-16.75%	大賣/鉅額交易
2023/08/18	172	14.55	2	14.63	14.65	170	1,067	15.93%	大買/鉅額交易
2023/08/17	12	14.45	4	14.55	14.55	8	1,051	0.76%
2023/08/16	0	0.00	20	14.50	14.50	-20	1,060	-1.89%
2023/08/15	60.2	14.64	1	14.55	14.60	59.2	1,062	5.57%
2023/08/14	2.1	14.68	15	14.70	14.65	-12.9	1,047	-1.23%
2023/08/11	8.5	14.46	5	14.65	14.50	3.5	1,027	0.34%
2023/08/10	30	14.45	38	14.46	14.55	-8	1,035	-0.77%
2023/08/09	0	14.60	0	14.60	14.60	0	1,052	0.00%
2023/08/08	14	14.55	10.1	14.57	14.60	3.9	1,103	0.35%
2023/08/07	10.1	14.65	0	0.00	14.65	10.1	1,133	0.89%
2023/08/04	6	14.65	4	14.70	14.75	2	1,141	0.18%
2023/08/02	0.2	14.70	3	14.73	14.65	-2.9	1,153	-0.25%
2023/08/01	26	14.75	9	14.75	14.75	17	1,159	1.47%
2023/07/31	9	14.99	45.6	14.84	14.85	-36.6	1,171	-3.12%
2023/07/27	9.5	14.65	2.4	14.66	14.70	7.1	1,199	0.59%
2023/07/26	8	14.53	2	14.50	14.55	6	1,229	0.49%
2023/07/25	4.3	14.34	1.1	14.47	14.50	3.2	1,250	0.26%
2023/07/24	9.4	14.25	3.9	14.22	14.25	5.5	1,258	0.44%
2023/07/21	27.5	14.35	0.9	14.41	14.40	26.6	1,277	2.08%
2023/07/20	20.2	14.41	0	14.60	14.40	20.2	1,324	1.53%
2023/07/19	12.2	14.50	2.3	14.60	14.45	9.9	1,346	0.74%
2023/07/18	142	14.70	54	14.70	14.75	88	1,345	6.54%	大買/
2023/07/17	44.1	15.62	181.5	15.62	15.65	-137.4	1,313	-10.46%	大賣/鉅額交易
2023/07/14	0.3	15.60	53.2	15.46	15.60	-52.9	1,291	-4.09%
2023/07/13	5.2	15.42	55	15.40	15.40	-49.8	1,295	-3.84%
2023/07/12	123.3	15.45	3	15.40	15.45	120.3	1,299	9.26%	大買/鉅額交易
2023/07/11	56.4	15.69	205	15.75	15.65	-148.6	1,310	-11.34%	大賣/鉅額交易
2023/07/10	10.1	15.75	2	15.80	15.80	8.1	1,327	0.61%
2023/07/07	25	15.80	2	15.80	15.90	23	1,340	1.72%
2023/07/06	0	0.00	201	15.95	15.90	-201	1,361	-14.76%	大賣/鉅額交易
2023/07/05	0	0.00	7	15.91	15.95	-7	1,354	-0.52%
2023/07/04	0	0.00	0.9	15.90	15.90	-0.9	1,365	-0.07%
2023/07/03	12	15.86	0	0.00	15.85	12	1,396	0.86%
2023/06/30	7	15.75	0	0.00	15.80	7	1,407	0.50%
2023/06/29	1.2	15.80	4.1	15.85	15.80	-2.9	1,433	-0.20%
2023/06/28	1.1	15.75	0	0.00	15.80	1.1	1,452	0.08%
2023/06/27	194	15.78	0	0.00	15.70	194	1,472	13.17%	大買/鉅額交易
2023/06/26	18	15.90	0	0.00	15.90	18	1,503	1.20%
2023/06/21	7.1	15.89	0.2	15.95	15.95	6.9	1,528	0.45%
2023/06/20	113.1	15.97	1	16.00	15.95	112.1	1,554	7.21%	大買/鉅額交易
2023/06/16	42.4	15.98	3	16.13	16.05	39.4	1,725	2.28%
2023/06/15	4	16.09	1	16.15	16.15	3	1,762	0.17%
2023/06/14	10	16.10	14	16.19	16.15	-4	1,784	-0.22%
2023/06/13	1.6	15.95	2	15.95	16.05	-0.4	1,870	-0.02%
2023/06/12	46.4	15.97	320	15.96	15.95	-273.6	1,863	-14.69%	大賣/鉅額交易
2023/06/09	13.2	16.08	371	16.07	16.05	-357.8	1,837	-19.47%	大賣/鉅額交易
2023/06/08	113	16.16	0	0.00	16.20	113	1,821	6.21%	大買/鉅額交易
2023/06/07	2	16.30	3	16.30	16.30	-1	1,817	-0.06%
2023/06/06	0	0.00	8	16.21	16.25	-8	1,816	-0.44%
2023/06/05	6.1	16.17	0	0.00	16.20	6.1	1,817	0.34%
2023/06/02	3	16.08	10.2	16.10	16.10	-7.2	1,818	-0.39%
2023/06/01	3	16.05	0	0.00	16.15	3	1,827	0.16%
2023/05/31	42.1	16.03	10	16.05	15.95	32.1	1,826	1.76%
2023/05/30	17.2	16.04	38	16.04	16.10	-20.8	1,812	-1.15%
2023/05/29	13.2	16.19	3	16.12	16.15	10.2	1,800	0.57%
2023/05/26	107.2	16.20	42	16.23	16.20	65.2	1,793	3.64%	大買/
2023/05/25	26.1	16.46	0	0.00	16.45	26.1	1,776	1.47%
2023/05/24	1	16.55	2	16.60	16.65	-1	1,764	-0.06%
2023/05/23	1	16.55	120	16.56	16.60	-119	1,761	-6.76%	大賣/鉅額交易
2023/05/22	20.3	16.52	449	16.48	16.55	-428.7	1,764	-24.29%	大賣/鉅額交易
2023/05/19	16.2	16.66	1	16.55	16.55	15.2	1,747	0.87%
2023/05/18	7	16.67	17	16.67	16.70	-10	1,739	-0.57%
2023/05/17	7	16.61	7	16.65	16.65	0	1,732	0.00%
2023/05/16	12.7	16.51	26	16.57	16.55	-13.3	1,726	-0.77%
2023/05/15	77.6	16.36	13	16.40	16.45	64.6	1,716	3.76%
2023/05/12	31.1	16.79	24	17.03	16.70	7.1	1,691	0.42%
2023/05/11	149.2	16.68	11	16.60	16.75	138.2	1,640	8.42%	大買/鉅額交易
2023/05/10	10.5	16.97	3	16.92	17.00	7.5	1,609	0.46%
2023/05/09	155	16.85	6	16.93	17.00	149	1,602	9.30%	大買/鉅額交易
2023/05/08	26	17.04	6	17.02	17.00	20	1,588	1.26%
2023/05/05	50	16.79	3	16.85	16.90	47	1,575	2.98%
2023/05/04	24.3	16.85	66	16.86	16.85	-41.7	1,559	-2.67%
2023/05/03	39.2	17.15	50.6	17.07	17.05	-11.4	1,532	-0.75%
2023/05/02	13.3	17.37	20	17.34	17.30	-6.7	1,508	-0.44%
2023/04/28	9	17.21	17.1	17.19	17.15	-8.1	1,473	-0.55%
2023/04/27	21	17.02	9	17.06	17.05	12	1,448	0.83%
2023/04/26	21.1	17.04	60.3	17.01	17.10	-39.2	1,433	-2.73%
2023/04/25	40	17.08	60.3	17.05	16.90	-20.3	1,402	-1.45%
2023/04/24	16	16.87	23	16.75	16.90	-7	1,346	-0.52%
2023/04/21	51.6	16.46	7	16.60	16.60	44.6	1,326	3.36%
2023/04/20	20.3	16.46	3	16.50	16.55	17.3	1,305	1.32%
2023/04/19	1.2	16.60	14	16.61	16.60	-12.8	1,286	-0.99%
2023/04/18	24.6	16.68	18	16.64	16.65	6.6	1,268	0.52%
2023/04/17	141	16.84	5.6	16.85	16.85	135.4	1,248	10.84%	大買/鉅額交易
2023/04/14	101	16.80	30.1	16.84	16.80	70.9	1,228	5.77%	大買/
2023/04/13	6	16.57	43.2	16.62	16.65	-37.2	1,183	-3.14%
2023/04/12	22	16.42	6.7	16.49	16.50	15.3	1,135	1.35%
2023/04/11	45	16.45	23	16.51	16.50	22	1,116	1.97%
2023/04/10	25.2	16.41	17	16.44	16.40	8.2	1,091	0.75%
2023/04/07	50	16.50	5	16.50	16.55	45	1,075	4.19%
2023/04/06	24	16.45	31	16.53	16.50	-7	1,058	-0.66%
2023/03/31	22	16.30	12	16.33	16.40	10	1,023	0.98%
2023/03/30	173	16.32	8	16.28	16.30	165	1,007	16.37%	大買/鉅額交易
2023/03/29	100.1	16.24	93	16.23	16.25	7.1	978	0.73%
2023/03/28	162	16.35	30	16.37	16.25	132	963	13.70%	大買/鉅額交易
2023/03/27	389	16.43	115	16.45	16.40	274	938	29.19%	大買/大賣/鉅額交易
2023/03/24	188.3	16.10	56.3	16.10	16.10	132	884	14.92%	大買/鉅額交易
2023/03/23	18.5	16.24	33	16.30	16.25	-14.5	857	-1.69%
2023/03/22	205.3	16.38	429.4	16.44	16.25	-224.1	821	-27.28%	大買/大賣/鉅額交易
2023/03/21	253.4	16.04	121	15.92	15.90	132.4	671	19.70%	大買/大賣/鉅額交易
2023/03/20	384	15.58	368	15.60	15.90	16	628	2.54%	大買/大賣/
2023/03/17	32	15.36	24	15.36	15.40	8	567	1.41%
2023/03/16	56	15.43	169.1	15.29	15.15	-113	537	-21.02%	大賣/鉅額交易
2023/03/15	12.1	14.90	5.4	14.90	14.85	6.7	450	1.48%
2023/03/14	1	14.90	0.1	14.85	14.85	0.9	455	0.21%
2023/03/13	0	14.83	0	14.75	14.85	0	465	0.00%
2023/03/10	44	14.89	36.4	14.80	14.80	7.6	471	1.60%
2023/03/09	28	15.07	0.1	15.15	15.05	27.9	482	5.79%
2023/03/08	20	15.05	11.2	15.05	15.05	8.8	491	1.79%
2023/03/07	35	15.17	18	15.16	15.20	17	493	3.44%
2023/03/06	23.4	15.06	36.1	15.10	15.15	-12.7	490	-2.59%
2023/03/03	20	14.88	2	14.90	14.90	18	472	3.81%
2023/03/02	5	14.84	4	14.80	14.85	1	480	0.21%
2023/03/01	15	14.77	3	14.75	14.75	12	479	2.50%
2023/02/24	13	14.79	14	14.74	14.75	-1	477	-0.21%
2023/02/23	12	14.80	22.1	14.78	14.80	-10.1	477	-2.12%
2023/02/22	42	14.60	2	14.60	14.70	40	469	8.51%
2023/02/21	30	14.68	0.1	14.80	14.70	29.9	470	6.35%
2023/02/20	3	14.70	0	0.00	14.75	3	474	0.63%
2023/02/17	1.1	14.55	0	0.00	14.60	1.1	488	0.22%
2023/02/16	0.1	14.55	0	0.00	14.55	0.1	500	0.03%
2023/02/15	4.1	14.50	30	14.55	14.50	-25.9	512	-5.05%
2023/02/13	4	14.50	1	14.50	14.50	3	513	0.58%
2023/02/10	10	14.62	52	14.55	14.55	-42	511	-8.22%
2023/02/09	0	14.70	0	0.00	14.70	0	510	0.00%
2023/02/08	31	14.70	2	14.70	14.70	29	511	5.67%
2023/02/07	3	14.65	0	0.00	14.65	3	512	0.59%
2023/02/06	2	14.70	6	14.74	14.70	-4	513	-0.78%
2023/02/03	0	14.75	12	14.65	14.65	-12	512	-2.34%
2023/02/02	12	14.60	29	14.70	14.70	-17	511	-3.32%
2023/02/01	29	14.65	40	14.69	14.65	-11	506	-2.17%
2023/01/31	0	0.00	40	14.55	14.60	-40	507	-7.88%
2023/01/30	100	14.50	0	0.00	14.50	100	507	19.70%
2023/01/17	2.3	14.44	3	14.43	14.40	-0.7	506	-0.14%
2023/01/16	3	14.42	0	0.00	14.45	3	511	0.59%
2023/01/13	6.4	14.50	21	14.46	14.45	-14.6	517	-2.83%
2023/01/12	2	14.45	3.5	14.51	14.50	-1.5	575	-0.26%
2023/01/11	8.5	14.45	36	14.56	14.45	-27.5	577	-4.76%
2023/01/10	4	14.46	0	0.00	14.45	4	569	0.70%
2023/01/09	0	0.00	4	14.41	14.50	-4	571	-0.70%
2023/01/06	0	14.50	0	0.00	14.45	0	576	0.01%
2023/01/05	4	14.40	18	14.45	14.40	-14	587	-2.38%
2023/01/04	0	14.45	0	0.00	14.45	0	593	0.00%
2023/01/03	18	14.29	0	14.40	14.40	18	601	2.99%
2022/12/29	38	14.22	9.4	14.30	14.25	28.6	603	4.73%
2022/12/27	7	14.46	0	0.00	14.40	7	600	1.17%
2022/12/26	2.4	14.44	0	0.00	14.40	2.4	601	0.40%
2022/12/23	3	14.33	0	0.00	14.40	3	604	0.50%
2022/12/22	2	14.50	1	14.45	14.45	1	604	0.17%
2022/12/21	0	14.43	0	0.00	14.40	0	614	0.00%
2022/12/20	74	14.35	0.1	14.40	14.25	73.9	614	12.03%
2022/12/19	50	14.55	3	14.55	14.45	47	618	7.60%
2022/12/16	35	14.55	1	14.70	14.55	34	618	5.50%
2022/12/15	42.5	14.78	10	14.85	14.75	32.5	618	5.25%
2022/12/14	0	14.70	0	0.00	14.70	0	617	0.00%
2022/12/13	2	14.60	2	14.85	14.60	0	617	0.00%
2022/12/12	9.1	14.71	0	14.75	14.75	9.1	617	1.47%
2022/12/09	0	14.90	0	0.00	14.90	0	615	0.00%
2022/12/08	2	14.75	0	0.00	14.75	2	621	0.32%
2022/12/07	12	14.82	5	15.00	14.85	7	633	1.10%
2022/12/06	15.1	14.91	10	15.00	14.80	5.1	657	0.78%
2022/12/05	4	14.98	0.1	15.10	15.00	3.9	670	0.58%
2022/12/02	9	15.10	0	0.00	15.10	9	663	1.36%
2022/12/01	1	15.05	274	14.94	14.90	-273	659	-41.39%	大賣/鉅額交易
2022/11/30	203.2	14.80	0	0.00	14.85	203.2	653	31.07%	大買/鉅額交易
2022/11/29	0	0.00	50	14.67	14.65	-50	643	-7.78%
2022/11/28	0	0.00	74	14.42	14.55	-74	637	-11.60%
2022/11/25	10	14.50	7	14.55	14.50	3	637	0.47%
2022/11/24	0	0.00	61.1	14.47	14.55	-61.1	636	-9.59%
2022/11/23	0	0.00	30.2	14.35	14.40	-30.2	623	-4.85%
2022/11/21	1	14.30	0	0.00	14.30	1	627	0.16%
2022/11/18	0	0.00	0	14.30	14.25	0	625	-0.01%
2022/11/17	5	14.30	5.4	14.39	14.35	-0.4	624	-0.06%
2022/11/16	5	14.20	7.1	14.24	14.20	-2.1	626	-0.33%
2022/11/15	1	14.15	66.1	14.23	14.30	-65.1	626	-10.39%
2022/11/14	2	14.05	6	13.92	14.00	-4	610	-0.66%
2022/11/11	10	13.65	5.2	13.70	13.70	4.8	606	0.80%
2022/11/10	0	0.00	1	13.40	13.45	-1	600	-0.17%
2022/11/09	1	13.40	1	13.40	13.40	0	605	0.00%
2022/11/08	3	13.30	5	13.35	13.30	-2	618	-0.32%
2022/11/07	1	13.35	1.9	13.41	13.40	-0.9	638	-0.15%
2022/11/04	0	13.30	0	0.00	13.30	0	642	0.00%
2022/11/02	0.5	13.20	0	0.00	13.25	0.5	650	0.08%
2022/10/28	0	13.20	0.3	13.00	12.95	-0.3	657	-0.04%
2022/10/27	2	13.08	0	0.00	13.10	2	658	0.30%
2022/10/26	11	13.10	15	13.15	13.05	-4	653	-0.61%
2022/10/25	1	13.10	0	0.00	13.10	1	654	0.16%
2022/10/24	4.1	13.28	0	0.00	13.25	4.1	652	0.62%
2022/10/21	0	13.20	10.1	13.16	13.50	-10.1	646	-1.56%
2022/10/20	38.2	13.04	2	13.10	13.10	36.2	639	5.67%
2022/10/19	4	13.49	0	0.00	13.50	4	581	0.69%
2022/10/18	0	13.45	0	0.00	13.45	0	580	0.00%
2022/10/17	1	13.45	10	13.30	13.45	-9	581	-1.55%
2022/10/14	0.2	13.65	0	0.00	13.70	0.2	581	0.03%
2022/10/13	21.5	13.50	0	0.00	13.40	21.5	584	3.67%
2022/10/12	3	13.55	0	0.00	13.75	3	583	0.51%
2022/10/11	4	13.69	0	0.00	13.65	4	584	0.68%
2022/10/07	0	14.05	0	0.00	14.00	0	594	0.00%
2022/10/06	13	13.99	1.1	14.01	13.95	11.9	615	1.93%
2022/10/05	0	14.10	10	14.10	14.05	-10	625	-1.60%
2022/10/04	15	13.95	0	0.00	13.95	15	639	2.35%
2022/10/03	18	13.93	6	13.95	13.90	12	643	1.86%
2022/09/30	1	13.90	1	13.95	13.95	0	646	0.00%
2022/09/29	5	13.90	0	0.00	13.95	5	655	0.76%
2022/09/28	6	13.95	6	14.00	13.85	0	657	0.00%
2022/09/26	3.1	14.21	0	14.30	14.05	3.1	651	0.48%
2022/09/23	25	14.35	10	14.35	14.35	15	655	2.29%
2022/09/22	30	14.40	10	14.50	14.50	20	661	3.02%
2022/09/21	0	0.00	5.2	14.58	14.55	-5.2	655	-0.79%
2022/09/20	10	14.60	2	14.57	14.55	8	652	1.23%
2022/09/19	0	0.00	0.1	14.60	14.55	-0.1	654	-0.02%
2022/09/16	20	14.55	0	0.00	14.50	20	653	3.06%
2022/09/15	15	14.65	5	14.65	14.60	10	652	1.53%
2022/09/14	9	14.31	10	14.39	14.40	-1	649	-0.15%
2022/09/13	19	14.48	21	14.43	14.45	-2	637	-0.31%
2022/09/12	1	14.25	5.1	14.29	14.25	-4.1	617	-0.66%
2022/09/08	0	0.00	6.1	14.13	14.15	-6.1	606	-1.01%
2022/09/07	3.5	13.93	0	0.00	13.90	3.5	609	0.58%
2022/09/06	0	0.00	32	14.01	13.95	-32	609	-5.25%
2022/09/05	11	14.09	0.1	14.05	14.05	10.9	609	1.80%
2022/09/02	0	14.15	2	14.10	14.10	-2	623	-0.31%
2022/09/01	2	14.05	0	0.00	14.05	2	637	0.31%
2022/08/31	43	14.11	40	14.10	14.15	3	646	0.46%
2022/08/29	8.2	14.02	10	14.00	14.05	-1.8	674	-0.26%
2022/08/26	0	0.00	2	14.20	14.20	-2	680	-0.29%
2022/08/25	0	0.00	15	14.27	14.20	-15	698	-2.15%
2022/08/24	88	14.29	7	14.34	14.20	81	719	11.26%
2022/08/23	12	14.20	10	14.23	14.20	2	733	0.27%
2022/08/22	0	0.00	10	14.15	14.25	-10	742	-1.35%
2022/08/19	22	14.15	9	14.15	14.15	13	740	1.76%
2022/08/18	15	14.10	8.9	14.13	14.10	6.1	738	0.82%
2022/08/17	15	14.07	1.5	14.15	14.10	13.5	739	1.83%
2022/08/16	1	14.05	2	14.15	14.10	-1	735	-0.13%
2022/08/15	11	14.20	3	14.40	14.20	8	729	1.10%
2022/08/12	68	14.33	12.2	14.37	14.30	55.8	717	7.77%
2022/08/11	45.1	14.32	0	0.00	14.30	45.1	707	6.38%
2022/08/10	77.4	14.31	7.7	14.30	14.30	69.7	721	9.66%
2022/08/09	10	13.95	20	14.03	14.05	-10	721	-1.39%
2022/08/08	0	0.00	2	13.85	13.95	-2	735	-0.27%
2022/08/05	36	13.93	0	0.00	13.95	36	748	4.81%
2022/08/04	53	13.82	0	0.00	13.85	53	769	6.89%
2022/08/03	1	13.90	0	0.00	13.95	1	772	0.13%
2022/08/02	1	13.95	1	13.95	13.95	0	781	0.00%
2022/08/01	10	14.00	53	14.00	14.05	-43	794	-5.41%
2022/07/29	0	0.00	8	14.00	14.00	-8	800	-1.00%
2022/07/28	10	13.95	12	14.01	13.95	-2	805	-0.25%
2022/07/26	10	13.95	0	0.00	13.95	10	813	1.23%
2022/07/25	11	13.95	0	14.40	14.00	11	816	1.35%
2022/07/22	29	13.90	6.2	13.94	13.95	22.8	819	2.78%
2022/07/21	2	13.95	18	13.90	13.95	-16	834	-1.92%
2022/07/20	31	14.01	0	0.00	13.85	31	848	3.66%
2022/07/19	1	13.80	10	13.85	13.95	-9	862	-1.04%
2022/07/15	10	13.75	1	13.95	13.70	9	882	1.02%
2022/07/14	81	14.75	368	14.73	14.85	-287	895	-32.04%	大賣/鉅額交易
2022/07/13	76	14.75	8	14.77	14.80	68	881	7.72%
2022/07/12	20	14.35	95	14.31	14.45	-75	891	-8.41%
2022/07/11	10	14.56	0	0.00	14.70	10	932	1.07%
2022/07/08	31	14.59	1	14.55	14.60	30	940	3.19%
2022/07/07	10	14.35	0	0.00	14.55	10	941	1.07%
2022/07/06	10.2	14.58	5	14.50	14.50	5.2	935	0.55%
2022/07/05	5	14.65	10	14.75	14.75	-5	937	-0.53%
2022/07/04	5	14.59	0	0.00	14.55	5	943	0.53%
2022/07/01	23	14.60	5	14.80	14.50	18	961	1.87%
2022/06/30	0.2	14.90	12	14.95	14.95	-11.8	975	-1.21%
2022/06/29	5	15.10	3	15.20	15.15	2	987	0.20%
2022/06/28	17	15.25	15	15.25	15.25	2	1,004	0.20%
2022/06/27	5	15.35	2	15.35	15.30	3	1,017	0.29%
2022/06/23	19	14.97	8	15.04	15.00	11	1,103	1.00%
2022/06/22	4	15.05	1	15.05	15.00	3	1,101	0.27%
2022/06/21	3.1	15.30	0	0.00	15.35	3.1	1,096	0.28%
2022/06/20	99.2	15.27	3.4	15.20	15.00	95.7	1,100	8.70%
2022/06/17	6.2	15.25	53	15.30	15.30	-46.8	1,098	-4.26%
2022/06/16	9	15.37	5	15.50	15.40	4	1,104	0.36%
2022/06/14	3	15.55	15	15.50	15.60	-12	1,113	-1.08%
2022/06/10	2	15.90	4	15.85	15.90	-2	1,096	-0.18%
2022/06/09	2	15.95	0	0.00	16.00	2	1,086	0.18%
2022/06/06	0	0.00	1	15.95	15.90	-1	1,062	-0.09%
2022/06/02	5	15.85	7	15.99	15.95	-2	1,083	-0.18%
2022/06/01	2	16.00	23	16.04	16.00	-21	1,086	-1.93%
2022/05/31	0	0.00	1	15.85	15.85	-1	1,073	-0.09%
2022/05/30	0	0.00	5	15.67	15.75	-5	1,059	-0.47%
2022/05/27	1	15.60	0	0.00	15.60	1	1,051	0.10%
2022/05/26	11	15.69	10	15.65	15.60	1	1,052	0.09%
2022/05/25	0	0.00	58.1	15.56	15.65	-58.1	1,064	-5.46%
2022/05/23	0	0.00	53	15.40	15.45	-53	1,079	-4.91%
2022/05/20	2	15.40	11	15.45	15.35	-9	1,093	-0.82%
2022/05/19	0.3	15.40	13	15.18	15.35	-12.7	1,104	-1.15%
2022/05/18	15	15.41	2	15.45	15.60	13	1,100	1.18%
2022/05/17	2	15.25	17	15.24	15.35	-15	1,085	-1.38%
2022/05/16	0	0.00	4	15.16	15.15	-4	1,079	-0.37%
2022/05/13	3	14.82	2	14.85	14.85	1	1,067	0.09%
2022/05/12	11	14.34	0	14.20	14.10	11	1,067	1.03%
2022/05/11	18	14.69	27	14.72	14.70	-9	1,051	-0.86%
2022/05/10	8.2	14.70	30	14.80	14.90	-21.8	1,048	-2.08%
2022/05/09	11.4	14.98	0	15.00	14.90	11.4	1,042	1.09%
2022/05/06	5	15.15	0	0.00	15.20	5	1,032	0.48%
2022/05/05	20	15.45	0	0.00	15.35	20	1,029	1.94%
2022/05/04	0	0.00	0	15.35	15.35	0	1,031	0.00%
2022/05/03	0	0.00	0	15.25	15.30	0	1,054	0.00%
2022/04/29	0.1	15.35	0	0.00	15.35	0.1	1,058	0.01%
2022/04/28	22	15.40	11	15.36	15.45	11	1,068	1.03%
2022/04/27	14	15.31	36	15.31	15.30	-22	1,066	-2.06%
2022/04/26	4	15.60	5	15.65	15.65	-1	1,050	-0.10%
2022/04/25	5.1	15.80	55	15.62	15.60	-49.9	1,037	-4.81%
2022/04/22	0	0.00	2	15.95	16.10	-2	1,019	-0.20%
2022/04/21	4.1	16.10	0	0.00	16.05	4.1	1,018	0.40%
2022/04/20	4.1	16.03	9	16.06	16.30	-4.9	1,018	-0.48%
2022/04/19	0	0.00	1.6	15.98	15.95	-1.6	996	-0.16%
2022/04/18	29	16.04	6	16.04	15.95	23	990	2.32%
2022/04/15	8	16.13	5	15.95	16.15	3	972	0.31%
2022/04/14	6.3	15.80	31	15.70	15.80	-24.7	936	-2.63%
2022/04/13	0.2	15.60	0	0.00	15.65	0.2	927	0.02%
2022/04/12	1	15.45	5	15.40	15.55	-4	926	-0.43%
2022/04/11	1	15.50	8	15.53	15.50	-7	929	-0.75%
2022/04/08	2	15.65	2	15.65	15.70	0	928	0.00%
2022/04/07	43	15.65	0	0.00	15.50	43	924	4.65%
2022/04/06	32.8	15.70	19	15.51	15.80	13.8	909	1.51%
2022/04/01	0	15.55	15	15.47	15.60	-15	895	-1.67%
2022/03/31	10	15.50	4	15.50	15.45	6	899	0.67%
2022/03/30	2	15.55	118.4	15.56	15.60	-116.4	888	-13.10%	大賣/鉅額交易
2022/03/29	21.6	15.63	312	15.68	15.55	-290.4	883	-32.88%	大賣/鉅額交易
2022/03/28	35	15.53	143.2	15.46	15.55	-108.2	871	-12.41%	大賣/鉅額交易
2022/03/25	0	0.00	1	15.20	15.15	-1	819	-0.12%
2022/03/24	0	0.00	8.1	15.25	15.25	-8.1	823	-0.98%
2022/03/22	0	15.30	15.1	15.30	15.35	-15.1	838	-1.80%
2022/03/21	0	0.00	11	15.21	15.20	-11	834	-1.32%
2022/03/18	0	0.00	6.2	15.00	15.10	-6.2	830	-0.74%
2022/03/17	0	0.00	24	15.05	15.10	-24	833	-2.88%
2022/03/16	6	14.83	0.1	14.85	14.80	5.9	825	0.71%
2022/03/15	0	14.80	4	14.80	14.80	-4	833	-0.48%
2022/03/14	0	14.80	62	14.77	14.85	-62	852	-7.28%
2022/03/11	12	14.66	0.4	14.65	14.65	11.6	851	1.36%
2022/03/10	1	14.85	14	14.85	14.85	-13	851	-1.53%
2022/03/09	19	14.52	31	14.56	14.60	-12	854	-1.40%
2022/03/08	27.1	14.60	2	14.65	14.50	25.1	856	2.93%
2022/03/07	19.4	14.82	1	14.75	14.80	18.4	833	2.21%
2022/03/04	1	14.95	2	14.95	15.05	-1	819	-0.12%
2022/03/03	6	15.06	25.1	15.05	15.10	-19.1	842	-2.26%
2022/03/02	1	14.95	0.1	15.00	15.05	0.9	855	0.11%
2022/03/01	0	0.00	6	14.95	14.95	-6	859	-0.70%
2022/02/25	70.3	14.85	20	14.85	14.85	50.3	871	5.77%
2022/02/24	51	14.91	180	14.85	14.85	-129	869	-14.84%	大賣/鉅額交易
2022/02/23	1.1	15.10	0.4	15.15	15.10	0.7	856	0.08%
2022/02/22	3.2	15.02	43	15.10	15.10	-39.8	869	-4.58%
2022/02/21	0.5	15.20	4	15.23	15.25	-3.5	876	-0.40%
2022/02/18	0.1	15.05	2	15.15	15.15	-1.9	882	-0.21%
2022/02/17	2	15.05	0	0.00	15.00	2	913	0.22%
2022/02/16	3	15.00	0	0.00	15.00	3	936	0.32%
2022/02/15	4	14.98	0	0.00	14.95	4	944	0.42%
2022/02/14	26	15.04	1	15.05	15.00	25	990	2.52%
2022/02/11	0.4	15.10	37	15.16	15.15	-36.6	988	-3.70%
2022/02/10	41	15.20	10	15.25	15.25	31	1,020	3.04%
2022/02/09	19	15.20	10	15.25	15.15	9	1,025	0.88%
2022/02/08	0	0.00	17	15.16	15.25	-17	1,028	-1.65%
2022/02/07	0	0.00	1	15.05	15.15	-1	1,035	-0.10%
2022/01/26	3	14.90	0	0.00	14.85	3	1,036	0.29%
2022/01/25	39	14.88	58	14.90	14.85	-19	1,044	-1.82%
2022/01/24	0	0.00	2	14.95	15.00	-2	1,031	-0.19%
2022/01/21	19.2	15.06	15	15.05	15.05	4.2	1,031	0.41%
2022/01/19	16	15.18	0	0.00	15.15	16	1,041	1.54%
2022/01/18	1	15.20	0.2	15.30	15.20	0.8	1,053	0.07%
2022/01/17	5	15.15	30	15.20	15.20	-25	1,054	-2.37%
2022/01/14	17	15.17	10	15.25	15.20	7	1,056	0.66%
2022/01/13	1	15.35	17	15.38	15.35	-16	1,081	-1.48%
2022/01/12	2	15.25	40	15.25	15.20	-38	1,081	-3.51%
2022/01/11	7	15.21	5	15.15	15.15	2	1,083	0.18%
2022/01/10	2	15.15	0	0.00	15.20	2	1,091	0.18%
2022/01/07	19	15.19	19	15.26	15.15	0	1,095	0.00%
2022/01/06	1	15.35	0	0.00	15.30	1	1,083	0.09%
2022/01/05	3	15.30	5	15.39	15.35	-2	1,094	-0.18%
2022/01/04	4	15.30	0	0.00	15.35	4	1,100	0.36%
2022/01/03	4.8	15.38	2	15.50	15.35	2.8	1,105	0.25%
2021/12/30	6	15.44	2	15.43	15.45	4	1,103	0.36%
2021/12/29	1	15.40	4	15.45	15.45	-3	1,109	-0.27%
2021/12/28	48.1	15.43	47	15.39	15.40	1.1	1,110	0.10%
2021/12/27	5	15.44	2	15.45	15.45	3	1,148	0.26%
2021/12/24	1	15.25	12	15.34	15.20	-11	1,150	-0.96%
2021/12/23	12	15.25	53	15.33	15.25	-41	1,174	-3.49%
2021/12/22	20	15.33	106	15.34	15.30	-86	1,202	-7.15%	大賣/
2021/12/21	12	15.10	1	15.15	15.10	11	1,190	0.92%
2021/12/20	1.5	15.15	0.1	15.10	15.10	1.4	1,202	0.12%
2021/12/17	0.5	15.00	2	15.05	15.00	-1.5	1,207	-0.13%
2021/12/16	43	14.95	0	0.00	15.00	43	1,214	3.54%
2021/12/15	50	15.01	0	0.00	14.95	50	1,232	4.06%
2021/12/14	2	15.00	3	15.00	15.00	-1	1,275	-0.08%
2021/12/13	20	15.10	1	15.10	15.10	19	1,352	1.40%
2021/12/10	35	15.09	0	0.00	15.05	35	1,361	2.57%
2021/12/09	31	15.17	11	15.20	15.10	20	1,359	1.47%
2021/12/08	9	15.07	1	15.15	15.05	8	1,361	0.59%
2021/12/07	26	15.01	1	15.00	15.05	25	1,350	1.85%
2021/12/06	5	14.96	0	0.00	14.95	5	1,356	0.37%
2021/12/03	14	14.99	3	14.98	15.00	11	1,386	0.79%
2021/12/02	22	15.02	0	0.00	15.00	22	1,406	1.56%
2021/12/01	31	15.00	2	15.00	15.15	29	1,431	2.03%
2021/11/30	40	15.05	0	0.00	15.05	40	1,460	2.74%
2021/11/29	61	14.91	14	14.99	15.00	47	1,483	3.17%
2021/11/26	76	15.11	3.2	15.21	15.10	72.8	1,478	4.93%
2021/11/25	2	15.35	1	15.30	15.30	1	1,493	0.07%
2021/11/24	110	15.20	6	15.23	15.30	104	1,511	6.88%	大買/鉅額交易
2021/11/23	10.1	15.22	0.1	15.20	15.15	10	1,515	0.66%
2021/11/22	10	15.20	0	0.00	15.20	10	1,521	0.66%
2021/11/19	11	15.15	1	15.15	15.15	10	1,528	0.65%
2021/11/18	31	15.26	7	15.34	15.30	24	1,526	1.57%
2021/11/17	36	15.13	0	0.00	15.15	36	1,522	2.36%
2021/11/16	38	15.11	33.2	15.25	15.15	4.8	1,518	0.32%
2021/11/15	56	15.25	3.3	15.30	15.20	52.7	1,513	3.48%
2021/11/12	61	15.38	10.4	15.35	15.40	50.6	1,521	3.33%
2021/11/11	69.5	15.30	3.3	15.35	15.35	66.2	1,525	4.34%
2021/11/10	36.1	15.61	14	15.60	15.55	22.1	1,536	1.44%
2021/11/09	7	15.61	10.1	15.61	15.60	-3.1	1,561	-0.20%
2021/11/08	0	0.00	6.6	15.30	15.40	-6.6	1,564	-0.42%
2021/11/05	2	15.25	2	15.28	15.30	0	1,592	0.00%
2021/11/04	7.6	15.36	7	15.41	15.30	0.6	1,617	0.04%
2021/11/03	5.4	15.15	12.6	15.22	15.25	-7.2	1,708	-0.42%
2021/11/02	10	15.13	0.8	15.17	15.10	9.2	1,725	0.54%
2021/11/01	4.4	15.20	203.8	15.21	15.25	-199.3	1,744	-11.42%	大賣/鉅額交易
2021/10/29	7.3	15.15	0.2	15.20	15.20	7.1	1,766	0.40%
2021/10/28	3.2	15.21	505.9	15.22	15.25	-502.6	1,782	-28.19%	大賣/鉅額交易
2021/10/27	16	15.21	0	0.00	15.20	16	1,792	0.89%
2021/10/26	12	15.30	0.2	15.35	15.30	11.9	1,819	0.65%
2021/10/25	10.2	15.25	23.6	15.35	15.35	-13.4	1,844	-0.73%
2021/10/22	5	15.25	0	0.00	15.25	5	1,898	0.26%
2021/10/21	0	0.00	8	15.43	15.35	-8	1,984	-0.40%
2021/10/20	22	15.40	0	0.00	15.25	22	2,042	1.08%
2021/10/19	10	15.40	2	15.40	15.40	8	2,112	0.38%
2021/10/18	15	15.22	4	15.28	15.30	11	2,238	0.49%
2021/10/15	5	15.08	3	15.15	15.15	2	2,351	0.09%
2021/10/14	31	15.07	41	15.10	15.05	-10	2,494	-0.40%
2021/10/13	12.1	15.01	55	15.10	14.95	-42.9	2,661	-1.61%
2021/10/12	28.1	15.11	10	15.10	15.10	18.1	2,736	0.66%
2021/10/08	9.1	15.26	165	15.31	15.20	-155.9	2,824	-5.52%	大賣/鉅額交易
2021/10/07	1	15.45	9	15.50	15.40	-8	2,862	-0.28%
2021/10/06	31	15.40	0	0.00	15.25	31	2,966	1.05%
2021/10/05	56	15.19	27	15.05	15.35	29	3,068	0.94%
2021/10/04	10.1	15.01	0	0.00	15.10	10.1	3,122	0.32%
2021/10/01	26	15.61	19	15.53	15.50	7	3,162	0.22%
2021/09/30	161	15.88	11.9	16.01	16.00	149.1	3,236	4.61%	大買/鉅額交易
2021/09/29	5	15.45	7.1	15.65	15.60	-2.1	3,279	-0.06%
2021/09/28	59.4	15.66	17	15.68	15.65	42.4	3,379	1.26%
2021/09/27	10	15.78	24.6	15.71	15.75	-14.6	3,986	-0.37%
2021/09/24	1	15.60	7	15.56	15.55	-6	4,847	-0.12%
2021/09/23	31	15.40	14	15.36	15.35	17	4,994	0.34%
2021/09/22	38.1	15.34	117.1	15.44	15.35	-79	5,044	-1.57%	大賣/
2021/09/17	21.1	15.77	1	15.70	15.75	20.1	5,081	0.40%
2021/09/16	391	16.06	47	16.12	16.00	344	5,071	6.78%	大買/鉅額交易
2021/09/15	8	16.23	2	16.35	16.30	6	5,040	0.12%
2021/09/14	5	16.35	1	16.30	16.25	4	5,085	0.08%
2021/09/13	68	16.34	17	16.36	16.35	51	5,134	0.99%
2021/09/10	14	16.17	10.2	16.27	16.20	3.8	5,171	0.07%
2021/09/09	35	16.02	10	16.06	16.15	25	5,214	0.48%
2021/09/08	77.1	16.06	0	16.05	15.95	77.1	5,251	1.47%
2021/09/07	47.1	16.35	12	16.32	16.35	35.1	5,292	0.66%
2021/09/06	12.4	16.58	28.2	16.70	16.55	-15.8	5,301	-0.30%
2021/09/03	34	17.55	0	0.00	17.55	34	5,311	0.64%
2021/09/02	10	17.49	1	17.65	17.45	9	5,350	0.17%
2021/09/01	5	17.67	102.1	17.68	17.70	-97.1	5,425	-1.79%	大賣/
2021/08/31	17	17.54	12	17.66	17.70	5	5,483	0.09%
2021/08/30	38.1	17.46	20	17.49	17.50	18.1	5,674	0.32%
2021/08/27	16	17.23	32	17.33	17.35	-16	5,786	-0.28%
2021/08/26	4	17.15	5	17.20	17.20	-1	5,914	-0.02%
2021/08/25	4	17.13	0	0.00	17.15	4	6,183	0.06%
2021/08/24	204	17.16	17	17.14	17.10	187	6,260	2.99%	大買/鉅額交易
2021/08/23	3	17.15	69	17.11	17.15	-66	6,343	-1.04%
2021/08/20	12	16.77	31	16.85	16.80	-19	6,488	-0.29%
2021/08/19	28	16.88	0	0.00	16.80	28	6,780	0.41%
2021/08/18	91	16.99	8	16.94	17.20	83	6,992	1.19%
2021/08/17	9	17.08	12	17.16	17.05	-3	7,044	-0.04%
2021/08/16	13	17.07	18	17.13	17.05	-5	7,084	-0.07%
2021/08/13	126	17.66	19	17.65	17.60	107	7,073	1.51%	大買/鉅額交易
2021/08/12	16	17.75	19	17.72	17.80	-3	7,082	-0.04%
2021/08/11	0	0.00	48	17.58	17.50	-48	7,102	-0.68%
2021/08/10	192	17.52	120	17.55	17.50	72	7,176	1.00%	大買/大賣/
2021/08/09	713.2	17.81	216	17.78	17.75	497.2	7,302	6.81%	大買/大賣/鉅額交易
2021/08/06	14	17.39	7	17.41	17.40	7	7,468	0.09%
2021/08/05	169.3	17.27	20	17.35	17.25	149.3	7,543	1.98%	大買/鉅額交易
2021/08/04	161	17.46	4	17.46	17.45	157	7,708	2.04%	大買/鉅額交易
2021/08/03	8	17.41	25	17.30	17.45	-17	7,799	-0.22%
2021/08/02	35	17.18	13.3	17.21	17.25	21.7	7,854	0.28%
2021/07/30	4.1	17.05	62	17.10	17.10	-57.9	7,909	-0.73%
2021/07/29	157	17.16	53.6	17.15	17.15	103.4	7,945	1.30%	大買/鉅額交易
2021/07/28	77.1	17.09	18	17.14	17.15	59.1	8,027	0.74%
2021/07/27	74.1	17.48	21	17.54	17.40	53.1	8,175	0.65%
2021/07/26	95	17.89	227	17.95	17.85	-132	8,247	-1.60%	大賣/鉅額交易
2021/07/23	67.4	18.35	9	18.24	18.20	58.4	8,275	0.71%
2021/07/22	139.2	19.15	117	19.08	19.00	22.2	8,483	0.26%	大買/大賣/
2021/07/21	117.4	19.36	34	19.41	19.20	83.4	8,541	0.98%	大買/
2021/07/20	87	19.87	142.4	19.93	19.65	-55.4	8,659	-0.64%	大賣/
2021/07/19	32	19.77	99	19.83	19.90	-67	8,891	-0.75%
2021/07/16	43	19.70	24.3	19.63	19.50	18.7	9,605	0.19%
2021/07/15	5	19.54	87	19.47	19.50	-82	9,694	-0.85%
2021/07/14	37.1	19.13	2	19.13	19.15	35.1	9,900	0.35%
2021/07/13	81	19.42	38	19.49	19.20	43	10,366	0.41%
2021/07/12	69	19.34	106	19.49	19.50	-37	10,358	-0.36%	大賣/
2021/07/09	0	0.00	165	19.24	19.15	-165	10,349	-1.59%	大賣/鉅額交易
2021/07/08	27	19.19	178	19.20	19.15	-151	10,350	-1.46%	大賣/鉅額交易
2021/07/07	123.2	18.94	302	18.98	18.90	-178.8	10,331	-1.73%	大買/大賣/鉅額交易
2021/07/06	151.7	19.07	48	19.09	19.05	103.7	10,398	1.00%	大買/鉅額交易
2021/07/05	43.8	19.25	70	19.14	19.25	-26.2	10,385	-0.25%
2021/07/02	548.6	19.89	794.9	20.00	19.15	-246.3	10,295	-2.39%	大買/大賣/鉅額交易
2021/07/01	751.5	20.07	686.7	19.83	19.90	64.8	9,704	0.67%	大買/大賣/
2021/06/30	134	18.88	319.2	18.83	18.95	-185.2	8,862	-2.09%	大買/大賣/鉅額交易
2021/06/29	60	18.64	357	18.67	18.65	-297	8,722	-3.40%	大賣/鉅額交易
2021/06/28	46	18.81	117	18.76	18.70	-71	8,696	-0.82%	大賣/
2021/06/25	26	18.68	29	18.66	18.65	-3	8,652	-0.03%
2021/06/24	62.1	18.73	33	18.78	18.65	29.1	8,667	0.34%
2021/06/23	21	18.85	103	18.89	18.75	-82	8,650	-0.95%	大賣/
2021/06/22	21	18.79	64	18.82	18.85	-43	8,617	-0.50%
2021/06/21	29	18.54	177.3	18.57	18.55	-148.3	8,571	-1.73%	大賣/鉅額交易
2021/06/18	37	18.77	148	18.78	18.70	-111	8,540	-1.30%	大賣/鉅額交易
2021/06/17	19	18.84	69	18.78	18.85	-50	8,511	-0.59%
2021/06/16	81	18.91	70	18.87	18.75	11	8,483	0.13%
2021/06/15	25	18.53	10	18.58	18.65	15	8,417	0.18%
2021/06/11	37	18.71	87	18.79	18.55	-50	8,409	-0.59%
2021/06/10	228	18.51	32	18.62	18.65	196	8,390	2.34%	大買/鉅額交易
2021/06/09	412	18.94	56	19.01	18.75	356	8,335	4.27%	大買/鉅額交易
2021/06/08	70.1	19.26	52	19.23	19.15	18.1	8,268	0.22%
2021/06/07	136	19.26	276	19.39	19.25	-140	8,219	-1.70%	大買/大賣/鉅額交易
2021/06/04	101	19.15	116	19.23	19.15	-15	8,046	-0.19%	大買/大賣/
2021/06/03	85	19.12	699	19.05	19.00	-614	7,943	-7.73%	大賣/鉅額交易
2021/06/02	181	19.01	608	18.95	18.90	-427	7,890	-5.41%	大買/大賣/鉅額交易
2021/06/01	63	18.79	128	18.76	18.70	-65	7,859	-0.83%	大賣/
2021/05/31	24	18.72	215	18.72	18.60	-191	7,871	-2.43%	大賣/鉅額交易
2021/05/28	149	18.67	163.7	18.76	18.60	-14.7	7,813	-0.19%	大買/大賣/
2021/05/27	238	18.71	331	18.55	18.80	-93	7,690	-1.21%	大買/大賣/
2021/05/26	89	18.19	277	18.04	18.40	-188	7,405	-2.54%	大賣/鉅額交易
2021/05/25	28	17.83	58	17.76	17.55	-30	7,183	-0.42%
2021/05/24	47	17.38	55	17.30	17.30	-8	7,141	-0.11%
2021/05/21	4	17.05	68	17.00	17.15	-64	7,105	-0.90%
2021/05/20	42	16.93	19	16.86	16.85	23	7,081	0.32%
2021/05/19	49	16.88	25	16.87	16.85	24	7,067	0.34%
2021/05/18	19	16.71	93	16.81	16.85	-74	7,049	-1.05%
2021/05/17	149	16.25	29	16.30	16.10	120	6,954	1.73%	大買/鉅額交易
2021/05/14	529	17.63	336	17.49	16.90	193	6,811	2.83%	大買/大賣/鉅額交易
2021/05/13	94	16.15	69	16.16	16.25	25	6,549	0.38%
2021/05/12	844	16.96	167	16.71	16.70	677	6,465	10.47%	大買/大賣/鉅額交易
2021/05/11	450	18.33	198	18.40	18.10	252	6,283	4.01%	大買/大賣/鉅額交易
2021/05/10	257	18.70	33	18.70	18.75	224	6,180	3.62%	大買/鉅額交易
2021/05/07	167	18.11	52.2	18.33	18.45	114.8	6,116	1.88%	大買/鉅額交易
2021/05/06	139	18.28	37	18.47	18.30	102	6,062	1.68%	大買/鉅額交易
2021/05/05	62	18.43	234	18.46	18.20	-172	5,996	-2.87%	大賣/鉅額交易
2021/05/04	172.5	17.73	57	17.71	17.90	115.5	5,889	1.96%	大買/鉅額交易
2021/05/03	205.4	18.60	124.2	18.80	18.70	81.2	5,702	1.42%	大買/大賣/
2021/04/29	110.5	19.08	61	19.16	19.05	49.5	5,563	0.89%	大買/
2021/04/28	118	19.27	302.2	19.32	19.35	-184.2	5,455	-3.38%	大買/大賣/鉅額交易
2021/04/27	191.1	18.99	121	18.94	18.90	70.1	5,207	1.35%	大買/大賣/
2021/04/26	94	19.35	265	19.39	19.35	-171	5,027	-3.40%	大賣/鉅額交易
2021/04/23	373.3	19.22	790.2	19.07	19.45	-416.9	4,810	-8.67%	大買/大賣/鉅額交易
2021/04/22	648	19.29	1,019.3	19.23	19.25	-371.3	4,518	-8.22%	大買/大賣/鉅額交易
2021/04/21	209	18.18	383	18.23	18.60	-174	3,644	-4.77%	大買/大賣/鉅額交易
2021/04/20	182	18.13	497	18.18	17.90	-315	3,484	-9.04%	大買/大賣/鉅額交易
2021/04/19	416.1	18.03	573.3	17.73	18.45	-157.2	3,224	-4.87%	大買/大賣/鉅額交易
2021/04/16	170	16.84	64	16.84	16.80	106	2,722	3.89%	大買/鉅額交易
2021/04/15	97	16.66	92	16.67	16.65	5	2,648	0.19%
2021/04/14	13.6	16.11	109.5	16.17	16.30	-95.9	2,583	-3.71%	大賣/
2021/04/13	144	16.45	59	16.41	16.20	85	2,604	3.26%	大買/
2021/04/12	175.5	16.50	280.7	16.54	16.60	-105.2	2,576	-4.08%	大買/大賣/鉅額交易
2021/04/09	43.5	16.05	104	16.02	16.20	-60.5	2,460	-2.46%	大賣/
2021/04/08	274	16.10	53	16.07	16.00	221	2,443	9.04%	大買/鉅額交易
2021/04/07	63	15.91	101	15.91	15.95	-38	2,507	-1.52%	大賣/
2021/04/06	7	15.81	5	15.82	15.80	2	2,534	0.08%
2021/04/01	56	15.65	29	15.65	15.65	27	2,546	1.06%
2021/03/31	11	15.61	50	15.68	15.75	-39	2,557	-1.53%
2021/03/30	6	15.97	18	16.03	15.90	-12	2,547	-0.47%
2021/03/29	57	15.95	26.1	15.96	15.95	30.9	2,564	1.21%
2021/03/26	31	15.75	4	15.72	15.75	27	2,671	1.01%
2021/03/25	27	15.62	15	15.62	15.60	12	2,689	0.45%
2021/03/24	3	15.47	2	15.50	15.45	1	2,720	0.04%
2021/03/23	16	15.55	61	15.50	15.50	-45	2,732	-1.65%
2021/03/22	8.9	15.47	1	15.50	15.50	7.9	2,734	0.29%
2021/03/19	3	15.40	53	15.40	15.45	-50	2,733	-1.83%
2021/03/18	17	15.42	0	0.00	15.40	17	2,751	0.62%
2021/03/17	135	15.42	22	15.41	15.40	113	2,807	4.03%	大買/鉅額交易
2021/03/16	78	15.45	10	15.45	15.50	68	2,832	2.40%
2021/03/15	56	15.49	27	15.50	15.50	29	2,882	1.01%
2021/03/12	10	15.45	12.2	15.36	15.50	-2.2	3,005	-0.07%
2021/03/11	9.1	15.36	27.1	15.39	15.30	-18	3,055	-0.59%
2021/03/10	6	15.42	95	15.50	15.40	-89	3,113	-2.86%
2021/03/09	49	15.16	117	15.15	15.20	-68	3,168	-2.15%	大賣/
2021/03/08	124	15.09	17	15.17	15.10	107	3,215	3.33%	大買/鉅額交易
2021/03/05	512.3	15.18	629	15.17	15.15	-116.7	3,222	-3.62%	大買/大賣/鉅額交易
2021/03/04	22.3	16.16	108.7	16.15	16.25	-86.4	3,148	-2.74%	大賣/
2021/03/03	16.1	15.82	138	15.65	15.95	-121.9	3,128	-3.90%	大賣/鉅額交易
2021/03/02	6	15.70	16	15.69	15.60	-10	3,180	-0.31%
2021/02/26	1	15.40	45	15.32	15.40	-44	3,214	-1.37%
2021/02/25	16	15.59	1	15.60	15.55	15	3,253	0.46%
2021/02/24	25.1	15.59	101	15.55	15.55	-75.9	3,287	-2.31%	大賣/
2021/02/23	39.5	15.40	28	15.36	15.45	11.5	3,317	0.35%
2021/02/22	71.1	15.20	5	15.32	15.20	66.1	3,411	1.94%
2021/02/19	74	15.12	20	15.09	15.20	54	3,486	1.55%
2021/02/18	41	14.70	15	14.92	14.95	26	3,566	0.73%
2021/02/17	46	14.46	11.5	14.35	14.50	34.5	3,620	0.95%
2021/02/05	10	14.20	63	14.15	14.10	-53	3,835	-1.38%
2021/02/04	46	14.27	37	14.35	14.30	9	3,911	0.23%
2021/02/03	2	14.25	0	0.00	14.30	2	3,953	0.05%
2021/02/02	44.2	14.29	0	0.00	14.20	44.2	4,021	1.10%
2021/02/01	137	14.03	1	14.00	14.00	136	4,150	3.28%	大買/鉅額交易
2021/01/29	21	14.10	2	14.00	14.05	19	4,168	0.46%
2021/01/28	33	14.24	6	14.18	14.15	27	4,163	0.65%
2021/01/27	16	14.33	0	0.00	14.35	16	4,144	0.39%
2021/01/26	6.5	14.48	1	14.55	14.30	5.5	4,145	0.13%
2021/01/25	22	14.48	10	14.50	14.50	12	4,144	0.29%
2021/01/22	10	14.35	103.1	14.22	14.30	-93.1	4,136	-2.25%	大賣/
2021/01/21	91	14.37	8	14.50	14.30	83	4,135	2.01%
2021/01/20	204	14.64	3	14.53	14.40	201	4,126	4.87%	大買/鉅額交易
2021/01/19	8	14.97	3	15.00	14.90	5	4,092	0.12%
2021/01/18	4	14.50	170	14.61	14.85	-166	4,095	-4.05%	大賣/鉅額交易
2021/01/15	32	14.92	478	14.82	14.80	-446	4,079	-10.93%	大賣/鉅額交易
2021/01/14	3	15.52	5	15.65	15.50	-2	4,006	-0.05%
2021/01/13	23	15.68	205.3	15.58	15.60	-182.3	4,014	-4.54%	大賣/鉅額交易
2021/01/12	165.1	15.55	172	15.51	15.50	-6.9	4,002	-0.17%	大買/大賣/
2021/01/11	5	15.67	0	15.60	15.65	5	3,999	0.13%
2021/01/08	6	15.59	2	15.60	15.55	4	4,034	0.10%
2021/01/07	40	15.61	40	15.59	15.65	0	4,025	0.00%
2021/01/06	141.1	15.76	15.1	15.80	15.60	126	4,011	3.14%	大買/鉅額交易
2021/01/05	12	16.20	6	16.25	16.20	6	3,938	0.15%
2021/01/04	262	16.56	15.4	16.56	16.40	246.6	3,920	6.29%	大買/鉅額交易
2020/12/31	8	16.43	3.3	16.45	16.50	4.7	3,891	0.12%
2020/12/30	88	16.54	116.4	16.46	16.50	-28.4	3,880	-0.73%	大賣/
2020/12/29	121	16.33	68.1	16.35	16.35	52.9	3,786	1.40%	大買/
2020/12/28	132.1	16.21	26	16.21	16.20	106.1	3,759	2.82%	大買/鉅額交易
2020/12/25	99	16.29	19	16.31	16.15	80	3,715	2.15%
2020/12/24	47	16.33	197.5	16.30	16.25	-150.5	3,695	-4.07%	大賣/鉅額交易
2020/12/23	215.5	16.19	54	16.08	16.20	161.5	3,696	4.37%	大買/鉅額交易
2020/12/22	348	16.29	173	16.40	15.90	175	3,699	4.73%	大買/大賣/鉅額交易
2020/12/21	66	16.13	8	16.11	16.15	58	3,582	1.62%
2020/12/18	43	16.02	29.6	16.08	16.05	13.4	3,547	0.38%
2020/12/17	102	15.88	36	15.91	16.00	66	3,524	1.87%	大買/
2020/12/16	122	15.80	81	15.80	15.85	41	3,585	1.14%	大買/
2020/12/15	16.9	15.69	15	15.75	15.70	1.9	3,572	0.05%
2020/12/14	4	15.90	126	15.78	15.90	-122	3,563	-3.42%	大賣/鉅額交易
2020/12/11	138.3	15.57	10	15.54	15.55	128.3	3,545	3.62%	大買/鉅額交易
2020/12/10	159	15.87	15	16.03	15.85	144	3,488	4.13%	大買/鉅額交易
2020/12/09	117	15.81	166	15.79	16.05	-49	3,474	-1.41%	大買/大賣/
2020/12/08	334	15.96	236	15.76	15.75	98	3,471	2.82%	大買/大賣/
2020/12/07	204	16.38	206	16.60	16.35	-2	3,378	-0.06%	大買/大賣/
2020/12/04	167	16.78	30	16.80	16.70	137	3,341	4.10%	大買/鉅額交易
2020/12/03	110	17.01	103	17.22	16.95	7	3,297	0.21%	大買/大賣/
2020/12/02	32	16.92	76	17.04	17.00	-44	3,323	-1.32%
2020/12/01	100	16.98	36	16.93	16.95	64	3,278	1.95%
2020/11/30	87	17.07	339.1	17.04	17.10	-252.1	3,229	-7.81%	大賣/鉅額交易
2020/11/27	109	16.73	231	16.70	16.85	-122	3,119	-3.91%	大買/大賣/鉅額交易
2020/11/26	322	16.47	82.3	16.57	16.55	239.7	3,146	7.62%	大買/鉅額交易
2020/11/25	40	16.30	120	16.20	16.30	-80	3,234	-2.47%	大賣/
2020/11/24	366.7	16.18	78.4	16.16	16.15	288.3	3,215	8.97%	大買/鉅額交易
2020/11/23	73.8	16.23	103	16.17	16.25	-29.2	3,179	-0.92%	大賣/
2020/11/20	72	15.97	56	16.14	16.15	16	3,146	0.51%
2020/11/19	39	16.49	62	16.25	16.15	-23	3,102	-0.74%
2020/11/18	23.6	16.28	441.5	16.28	16.35	-417.9	3,055	-13.68%	大賣/鉅額交易
2020/11/17	111	16.22	147	16.02	16.25	-36	3,018	-1.19%	大買/大賣/
2020/11/16	34	15.69	72.2	15.80	15.85	-38.2	2,965	-1.29%
2020/11/13	564	16.42	337	16.54	15.95	227	2,944	7.71%	大買/大賣/鉅額交易
2020/11/12	69.5	16.31	141	16.31	16.45	-71.5	2,806	-2.55%	大賣/
2020/11/11	135	16.12	56	16.10	16.05	79	2,843	2.78%	大買/
2020/11/10	99	15.96	104.1	16.08	16.10	-5.1	2,919	-0.18%	大賣/
2020/11/09	175	15.88	169	15.98	16.25	6	2,849	0.21%	大買/大賣/
2020/11/06	59	15.15	45	15.19	15.20	14	2,711	0.52%
2020/11/05	0.1	14.70	2	14.85	14.80	-1.9	2,685	-0.07%
2020/11/04	4	14.89	3	14.83	14.90	1	2,722	0.04%
2020/11/03	56.3	14.76	24.4	14.75	14.75	31.8	2,728	1.17%
2020/11/02	13.6	14.57	10	14.51	14.60	3.6	2,725	0.13%
2020/10/30	9.5	14.62	26	14.56	14.60	-16.5	2,721	-0.61%
2020/10/29	18.5	14.65	18	14.56	14.70	0.5	2,717	0.02%
2020/10/28	48.8	14.97	5.1	15.03	14.85	43.6	2,704	1.61%
2020/10/27	55.6	15.10	39.4	15.09	15.05	16.2	2,694	0.60%
2020/10/26	119.7	15.09	1.1	15.09	15.10	118.6	2,701	4.39%	大買/鉅額交易
2020/10/23	1.3	15.23	3	15.23	15.20	-1.7	2,685	-0.06%
2020/10/22	105	15.21	7	15.23	15.20	98	2,685	3.65%	大買/
2020/10/21	162	15.40	44	15.41	15.40	118	2,674	4.41%	大買/鉅額交易
2020/10/20	5	15.25	23	15.25	15.30	-18	2,655	-0.68%
2020/10/19	27	15.39	109	15.28	15.30	-82	2,650	-3.09%	大賣/
2020/10/16	73	15.21	222	15.23	15.20	-149	2,613	-5.70%	大賣/鉅額交易
2020/10/15	10	15.15	2	15.15	15.15	8	2,571	0.31%
2020/10/14	54	15.10	14	15.08	15.10	40	2,557	1.56%
2020/10/13	2.8	14.90	28	14.94	14.95	-25.2	2,540	-0.99%
2020/10/12	14	15.03	30	15.00	15.00	-16	2,529	-0.63%
2020/10/08	64	14.98	33	15.04	14.90	31	2,512	1.23%
2020/10/07	3	15.02	35	14.99	15.00	-32	2,507	-1.28%
2020/10/06	3	14.82	57	14.75	14.85	-54	2,487	-2.17%
2020/10/05	27	14.66	145	14.70	14.70	-118	2,498	-4.72%	大賣/鉅額交易
2020/09/30	63	14.37	0	0.00	14.40	63	2,518	2.50%
2020/09/29	12	14.42	0	0.00	14.45	12	2,564	0.47%
2020/09/28	81	14.40	36	14.18	14.50	45	2,607	1.73%
2020/09/25	26	13.84	15	13.86	13.80	11	2,593	0.42%
2020/09/24	110	14.42	99	14.33	14.30	11	2,571	0.43%	大買/
2020/09/23	21	14.87	5	14.77	14.80	16	2,586	0.62%
2020/09/22	45	14.82	0	0.00	14.90	45	2,616	1.72%
2020/09/21	232	15.03	60.8	15.08	15.10	171.2	2,606	6.57%	大買/鉅額交易
2020/09/18	7	14.55	5	14.55	14.50	2	2,531	0.08%
2020/09/17	41	14.44	32	14.55	14.35	9	2,522	0.36%
2020/09/16	62	14.35	5	14.40	14.35	57	2,514	2.27%
2020/09/15	10	14.40	6	14.45	14.50	4	2,502	0.16%
2020/09/14	151	14.33	8	14.43	14.35	143	2,496	5.73%	大買/鉅額交易
2020/09/11	70	14.63	26	14.74	14.45	44	2,457	1.79%
2020/09/10	77	15.14	66	15.21	15.05	11	2,392	0.46%
2020/09/09	26	15.18	46	15.38	15.45	-20	2,345	-0.85%
2020/09/08	73	15.23	39	15.28	15.20	34	2,296	1.48%
2020/09/07	100	15.53	88	15.39	15.35	12	2,251	0.53%
2020/09/04	19	14.80	17	14.92	14.90	2	2,136	0.09%
2020/09/03	49	14.97	21.1	15.10	15.10	27.9	2,107	1.32%
2020/09/02	191	15.24	110.1	15.07	15.05	80.9	2,059	3.93%	大買/大賣/
2020/09/01	82	15.24	143	15.10	15.00	-61	1,990	-3.06%	大賣/
2020/08/31	132	14.86	264.4	14.75	15.35	-132.4	1,888	-7.01%	大買/大賣/鉅額交易
2020/08/28	182	14.17	44.1	14.17	14.15	137.9	1,713	8.05%	大買/鉅額交易
2020/08/27	4	13.99	71	14.00	13.95	-67	1,662	-4.03%
2020/08/26	67	13.94	0	0.00	14.00	67	1,642	4.08%
2020/08/25	59	14.21	69	14.17	14.05	-10	1,626	-0.61%
2020/08/24	53	14.37	245.9	14.32	14.20	-192.9	1,596	-12.09%	大賣/鉅額交易
2020/08/21	253.8	14.03	131.3	13.96	14.10	122.5	1,533	7.99%	大買/大賣/鉅額交易
2020/08/20	211	13.55	45	13.44	13.40	166	1,489	11.15%	大買/鉅額交易
2020/08/19	366.5	14.06	128.7	13.96	13.85	237.7	1,436	16.55%	大買/大賣/鉅額交易
2020/08/18	228	13.84	244	13.86	14.00	-16	1,363	-1.17%	大買/大賣/
2020/08/17	95	13.44	60	13.54	13.75	35	1,294	2.70%
2020/08/14	157	13.05	112	13.04	12.80	45	1,176	3.82%	大買/大賣/
2020/08/13	11	12.38	18.3	12.40	12.35	-7.3	1,057	-0.69%
2020/08/12	47	12.35	1	12.45	12.25	46	1,046	4.40%
2020/08/11	12	12.35	53	12.37	12.35	-41	1,041	-3.94%
2020/08/10	40	12.36	110	12.39	12.50	-70	1,030	-6.79%	大賣/
2020/08/07	0	0.00	10	12.09	11.95	-10	989	-1.01%
2020/08/06	0	0.00	3	11.88	11.95	-3	977	-0.31%
2020/08/05	1	11.90	9	11.88	11.80	-8	977	-0.82%
2020/07/31	0	0.00	4	11.50	11.55	-4	983	-0.41%
2020/07/30	5	11.62	25.3	11.75	11.75	-20.3	984	-2.06%
2020/07/29	0	0.00	4	11.46	11.45	-4	972	-0.41%
2020/07/28	107	11.39	0	0.00	11.25	107	979	10.93%	大買/鉅額交易
2020/07/27	43	11.51	1	11.65	11.45	42	982	4.28%
2020/07/24	13	11.75	37	11.82	11.55	-24	985	-2.44%
2020/07/23	3	11.92	2	11.85	11.85	1	1,013	0.10%
2020/07/22	0	0.00	2	12.05	12.05	-2	1,037	-0.19%
2020/07/21	2	11.83	13	11.82	11.90	-11	1,038	-1.06%
2020/07/20	1	11.65	6.9	11.70	11.70	-5.9	1,030	-0.58%
2020/07/17	17	11.95	7	11.86	11.75	10	1,033	0.97%
2020/07/16	12	12.01	3	12.10	12.00	9	1,044	0.86%
2020/07/15	6	12.01	15	12.06	12.05	-9	1,045	-0.86%
2020/07/14	12	12.01	20	12.02	12.00	-8	1,040	-0.77%
2020/07/13	10	12.25	6	12.33	12.25	4	1,028	0.39%
2020/07/10	75	12.31	14	12.41	12.20	61	1,024	5.95%
2020/07/09	71	12.76	58	12.82	12.75	13	1,008	1.29%
2020/07/08	15	12.62	34	12.66	12.65	-19	963	-1.97%
2020/07/07	46	12.33	39.2	12.43	12.50	6.8	920	0.74%
2020/07/06	34.2	12.20	5	12.26	12.15	29.2	868	3.36%
2020/07/03	55	12.23	82	12.20	12.20	-27	857	-3.15%
2020/07/02	89	12.24	63	12.28	12.30	26	844	3.08%
2020/07/01	47	11.83	32	11.83	11.95	15	785	1.91%
2020/06/30	10	11.25	24	11.24	11.30	-14	739	-1.89%
2020/06/29	7	10.90	9	10.99	10.95	-2	726	-0.28%
2020/06/24	6	10.95	8	10.96	10.95	-2	733	-0.27%
2020/06/23	12	10.93	14	10.99	11.05	-2	736	-0.27%
2020/06/22	15	11.00	12	11.05	10.95	3	739	0.41%
2020/06/19	2	11.00	7	11.05	11.00	-5	744	-0.67%
2020/06/18	11	10.94	4	11.00	10.95	7	779	0.90%
2020/06/17	2	10.85	10	10.92	10.95	-8	805	-0.99%
2020/06/16	0.1	10.80	10	10.75	10.75	-9.9	813	-1.21%
2020/06/15	10	10.65	0	0.00	10.70	10	855	1.17%
2020/06/12	1	10.70	0	0.00	10.70	1	871	0.11%
2020/06/11	7	10.95	90	10.91	10.75	-83	892	-9.30%
2020/06/10	6	11.13	9	11.20	11.15	-3	892	-0.34%
2020/06/09	0	0.00	15	11.06	11.10	-15	910	-1.65%
2020/06/08	3	11.00	15.4	11.06	11.00	-12.4	924	-1.34%
2020/06/05	0	0.00	1.8	11.01	11.05	-1.8	937	-0.19%
2020/06/04	10	10.95	12	10.81	10.95	-2	938	-0.21%
2020/06/03	1.1	10.94	0	0.00	10.90	1.1	964	0.11%
2020/06/02	5	10.85	16	10.80	10.80	-11	964	-1.14%
2020/06/01	0	0.00	10	10.70	10.65	-10	960	-1.04%
2020/05/29	1	10.60	2	10.60	10.55	-1	955	-0.10%
2020/05/28	10	10.60	91	10.60	10.60	-81	956	-8.47%
2020/05/27	0	0.00	38	10.72	10.75	-38	957	-3.97%
2020/05/26	1	10.50	0	0.00	10.50	1	944	0.11%
2020/05/25	15	10.52	1	10.55	10.55	14	940	1.49%
2020/05/22	16	10.31	17	10.49	10.60	-1	938	-0.11%
2020/05/21	28	10.58	10	10.60	10.50	18	914	1.97%
2020/05/20	31	10.67	0	0.00	10.65	31	902	3.44%
2020/05/18	0	0.00	34	10.74	10.70	-34	898	-3.78%
2020/05/15	13	10.65	1	10.65	10.65	12	895	1.34%
2020/05/14	32	10.73	25	10.79	10.65	7	892	0.78%
2020/05/13	0	0.00	1	10.60	10.65	-1	882	-0.11%
2020/05/12	4	10.56	11	10.55	10.55	-7	883	-0.79%
2020/05/11	13	10.65	11	10.64	10.70	2	882	0.23%
2020/05/08	52	10.80	3.1	10.75	10.75	48.9	870	5.62%
2020/05/07	0	0.00	38.4	10.84	10.95	-38.4	868	-4.42%
2020/05/06	22.1	10.75	1	10.85	10.70	21.1	864	2.44%
2020/05/05	13	10.80	6	10.86	10.80	7	861	0.81%
2020/05/04	5	10.88	11	10.80	10.80	-6	863	-0.69%
2020/04/30	12	11.11	11	11.14	11.10	1	861	0.12%
2020/04/29	15	10.87	15	10.96	10.85	0	865	0.00%
2020/04/28	94	10.94	84	10.97	10.95	10	861	1.16%
2020/04/27	18	10.53	40	10.35	10.60	-22	843	-2.61%
2020/04/23	0	0.00	11	10.02	10.00	-11	817	-1.35%
2020/04/22	1	9.93	0	0.00	9.90	1	817	0.12%
2020/04/21	20	9.96	0	0.00	9.86	20	816	2.45%
2020/04/20	1	10.10	18	10.15	10.15	-17	797	-2.13%
2020/04/17	7	10.23	21	10.29	10.20	-14	796	-1.76%
2020/04/16	13	10.03	20.5	10.11	10.15	-7.5	788	-0.95%
2020/04/15	2	10.05	38	10.15	10.15	-36	785	-4.58%
2020/04/14	4	10.04	66	10.00	10.05	-62	781	-7.94%
2020/04/13	3	10.05	1	10.00	9.98	2	778	0.26%
2020/04/10	22	10.00	22	9.99	10.05	0	781	0.00%
2020/04/09	11	9.96	25	9.98	9.96	-14	779	-1.80%
2020/04/08	7	9.95	0.5	10.00	10.05	6.5	784	0.83%
2020/04/07	0	0.00	2	10.00	10.00	-2	793	-0.25%
2020/04/06	3	9.88	2	9.90	9.93	1	784	0.13%
2020/04/01	10	9.85	104	9.84	9.88	-94	784	-11.98%	大賣/
2020/03/31	0	0.00	10.1	9.79	9.76	-10.1	777	-1.30%
2020/03/30	2	9.56	376	9.63	9.70	-374	769	-48.62%	大賣/鉅額交易
2020/03/27	0	0.00	9	9.86	9.83	-9	767	-1.17%
2020/03/26	4	9.67	2	9.84	9.83	2	762	0.26%
2020/03/25	28	9.84	6	9.93	9.82	22	752	2.92%
2020/03/24	25	9.79	19	9.95	9.70	6	744	0.81%
2020/03/23	0	0.00	3.1	9.62	9.67	-3.1	710	-0.44%
2020/03/20	7	9.81	45	9.91	9.88	-38	693	-5.48%
2020/03/19	15	9.43	6	9.45	9.64	9	689	1.31%
2020/03/18	3	9.78	4	9.89	9.88	-1	653	-0.15%
2020/03/17	5	9.53	77	9.52	9.67	-72	647	-11.12%
2020/03/16	50	9.83	8	9.85	9.75	42	635	6.61%
2020/03/13	22	9.60	79	9.57	9.99	-57	634	-8.99%
2020/03/12	44	10.18	51	10.29	10.20	-7	640	-1.09%
2020/03/11	7	10.51	53	10.51	10.50	-46	648	-7.09%
2020/03/10	1	9.99	141	10.01	10.15	-140	648	-21.58%	大賣/鉅額交易
2020/03/09	88.1	10.23	250	10.38	10.15	-161.9	649	-24.94%	大賣/鉅額交易
2020/03/05	4	10.65	6	10.70	10.70	-2	649	-0.31%
2020/03/04	2	10.55	6	10.58	10.65	-4	657	-0.61%
2020/03/03	16	10.69	22	10.70	10.70	-6	672	-0.89%
2020/03/02	71	10.65	6	10.70	10.55	65	691	9.40%
2020/02/27	13	10.80	9	10.84	10.80	4	695	0.58%
2020/02/26	25	10.80	9	10.84	10.85	16	699	2.29%
2020/02/25	2	10.80	13	10.82	10.85	-11	722	-1.52%
2020/02/24	21	10.87	5	10.89	10.90	16	745	2.15%
2020/02/21	0.4	10.95	5	11.05	11.00	-4.6	795	-0.58%
2020/02/20	140	11.00	56	11.00	11.05	84	804	10.44%	大買/
2020/02/19	4	10.95	5	10.98	10.95	-1	821	-0.12%
2020/02/18	4	10.90	6	10.95	10.90	-2	825	-0.24%
2020/02/17	18	10.96	6	11.00	10.90	12	824	1.46%
2020/02/14	21.1	11.03	10	11.10	11.05	11.1	825	1.34%
2020/02/13	4	11.00	8	11.08	11.05	-4	825	-0.48%
2020/02/12	0	0.00	8	10.91	11.00	-8	834	-0.96%
2020/02/11	0	0.00	11	10.79	10.85	-11	834	-1.32%
2020/02/10	8	10.68	92	10.74	10.75	-84	831	-10.11%
2020/02/07	18	10.81	54	10.89	10.80	-36	826	-4.35%
2020/02/06	2.2	10.81	21	10.94	10.90	-18.8	819	-2.29%
2020/02/05	91	10.85	100	10.86	10.80	-9	821	-1.10%
2020/02/04	13	10.80	7	10.84	10.85	6	814	0.74%
2020/02/03	39	10.70	10	10.85	10.75	29	811	3.57%
2020/01/31	7	11.20	110	11.22	11.20	-103	796	-12.93%	大賣/鉅額交易
2020/01/30	44	11.33	5	11.21	11.15	39	794	4.91%
2020/01/20	15	11.84	10	11.91	11.80	5	776	0.64%
2020/01/17	5	11.90	33	11.90	11.90	-28	777	-3.60%
2020/01/16	20	11.93	2	11.95	11.90	18	784	2.29%
2020/01/15	0	0.00	2	11.95	12.00	-2	787	-0.25%
2020/01/14	22	11.93	4	12.00	11.95	18	787	2.28%
2020/01/13	37	11.95	2	12.00	12.00	35	796	4.40%
2020/01/10	0	0.00	2	12.00	12.05	-2	813	-0.25%
2020/01/09	9	11.98	2	12.05	11.95	7	815	0.86%
2020/01/08	16	12.00	11	12.06	11.95	5	822	0.61%
2020/01/07	25	12.15	17	12.15	12.05	8	819	0.98%
2020/01/06	23	12.33	2	12.40	12.30	21	814	2.58%
2020/01/03	4	12.49	3	12.50	12.55	1	807	0.12%
2020/01/02	1	12.55	4	12.58	12.50	-3	805	-0.37%
2019/12/31	2	12.35	31.5	12.53	12.60	-29.5	798	-3.69%
2019/12/30	18	12.35	2	12.40	12.40	16	783	2.04%
2019/12/27	30	12.42	14	12.41	12.40	16	782	2.05%
2019/12/26	12	12.31	0	0.00	12.30	12	784	1.53%
2019/12/25	4	12.30	8	12.30	12.30	-4	787	-0.51%
2019/12/24	27	12.43	122	12.38	12.35	-95	793	-11.97%	大賣/
2019/12/23	10	12.50	0	0.00	12.55	10	779	1.28%
2019/12/20	2	12.55	3	12.62	12.60	-1	777	-0.13%
2019/12/19	9	12.59	11	12.57	12.55	-2	779	-0.26%
2019/12/18	0	0.00	11	12.62	12.65	-11	777	-1.41%
2019/12/17	13	12.57	15	12.60	12.60	-2	776	-0.26%
2019/12/16	23	12.58	14	12.61	12.55	9	765	1.18%
2019/12/13	59	12.64	69	12.64	12.60	-10	757	-1.32%
2019/12/12	2	12.65	13	12.78	12.65	-11	760	-1.45%
2019/12/11	2	12.60	10	12.68	12.65	-8	751	-1.06%
2019/12/10	9	12.56	31.5	12.55	12.55	-22.5	739	-3.04%
2019/12/09	23	12.72	79.2	12.77	12.65	-56.2	729	-7.71%
2019/12/06	8	12.43	114	12.53	12.60	-106	699	-15.15%	大賣/鉅額交易
2019/12/05	11	12.35	20	12.39	12.35	-9	702	-1.28%
2019/12/04	22	12.19	14	12.24	12.20	8	722	1.11%
2019/12/03	3	12.13	2	12.20	12.15	1	716	0.14%
2019/12/02	10	12.12	17	12.16	12.10	-7	696	-1.01%
2019/11/29	6	12.20	10	12.27	12.20	-4	691	-0.58%
2019/11/28	16	12.19	26.4	12.28	12.25	-10.4	685	-1.52%
2019/11/27	10	12.21	18	12.28	12.25	-8	671	-1.19%
2019/11/26	6	12.08	35	12.15	12.10	-29	655	-4.43%
2019/11/25	11	12.05	19	12.10	12.05	-8	650	-1.23%
2019/11/22	44	12.06	15	12.10	12.05	29	645	4.49%
2019/11/21	33	11.90	43	11.92	11.90	-10	624	-1.60%
2019/11/20	19	11.84	90	11.85	11.90	-71	603	-11.76%
2019/11/19	29	11.19	120	11.20	11.25	-91	556	-16.36%	大賣/
2019/11/18	43.2	11.16	122	11.15	11.10	-78.8	563	-13.98%	大賣/
2019/11/15	4	11.35	0	0.00	11.35	4	551	0.72%
2019/11/14	8	11.45	8	11.49	11.40	0	556	0.00%
2019/11/13	1	11.45	12	11.41	11.40	-11	560	-1.96%
2019/11/12	0	0.00	2	11.45	11.40	-2	581	-0.34%
2019/11/11	32.3	11.44	44	11.41	11.40	-11.7	596	-1.96%
2019/11/08	4.2	11.60	2	11.65	11.60	2.2	606	0.36%
2019/11/07	6	11.68	0	0.00	11.65	6	627	0.96%
2019/11/06	6.3	11.68	6	11.75	11.70	0.3	672	0.04%
2019/11/05	1	11.80	11	11.75	11.75	-10	675	-1.48%
2019/11/04	5	11.70	2	11.75	11.70	3	691	0.43%
2019/11/01	0	0.00	2	11.70	11.70	-2	700	-0.29%
2019/10/30	2.3	11.70	0	0.00	11.70	2.3	715	0.33%
2019/10/29	3.2	11.70	0	0.00	11.70	3.2	749	0.43%
2019/10/28	10	11.75	0	0.00	11.75	10	785	1.27%
2019/10/24	0	0.00	5	11.80	11.75	-5	821	-0.61%
2019/10/23	10	11.70	21	11.70	11.65	-11	839	-1.31%
2019/10/22	2	11.65	0	0.00	11.65	2	862	0.23%
2019/10/21	1	11.60	17	11.57	11.60	-16	878	-1.82%
2019/10/18	21	11.40	1	11.80	11.40	20	891	2.24%
2019/10/17	0	11.80	3	11.88	11.80	-3	920	-0.33%
2019/10/16	1	11.75	15	11.79	11.80	-14	932	-1.50%
2019/10/15	0.4	11.75	0	0.00	11.75	0.4	933	0.04%
2019/10/14	34	11.70	10	11.75	11.70	24	939	2.55%
2019/10/09	5	11.75	0	0.00	11.70	5	942	0.53%
2019/10/07	0	0.00	4	11.80	11.75	-4	975	-0.41%
2019/10/04	0.9	11.75	0	0.00	11.75	0.9	993	0.09%
2019/10/03	4	11.75	1	11.75	11.75	3	1,005	0.30%
2019/10/02	10.2	11.70	1	11.80	11.70	9.2	1,014	0.90%
2019/10/01	1	11.75	2	11.75	11.75	-1	1,013	-0.10%
2019/09/27	7	11.79	0	0.00	11.75	7	1,033	0.68%
2019/09/26	9	11.99	2	12.00	11.95	7	1,053	0.66%
2019/09/25	2	11.85	5	11.91	11.95	-3	1,061	-0.28%
2019/09/24	3	11.98	0	0.00	11.90	3	1,068	0.28%
2019/09/23	2	11.75	4	11.85	11.95	-2	1,069	-0.19%
2019/09/20	1.6	11.82	3	11.90	11.85	-1.4	1,077	-0.13%
2019/09/19	2	11.90	17	11.90	11.90	-15	1,073	-1.40%
2019/09/18	0	0.00	4	11.95	11.95	-4	1,073	-0.37%
2019/09/17	29	11.89	0	0.00	11.80	29	1,075	2.70%
2019/09/16	10	12.05	20	12.15	12.05	-10	1,069	-0.93%
2019/09/12	5	12.05	2	12.05	12.10	3	1,069	0.28%
2019/09/11	28	12.07	1	12.05	12.05	27	1,073	2.51%
2019/09/10	15.2	12.20	3	12.20	12.20	12.2	1,072	1.13%
2019/09/09	99.2	12.42	70	12.46	12.35	29.2	1,072	2.72%
2019/09/06	84	12.22	49	12.03	12.25	35	1,060	3.30%
2019/09/05	0	11.90	10	11.87	11.90	-10	1,028	-0.97%
2019/09/04	4	11.85	2	11.85	11.85	2	1,026	0.19%
2019/09/03	12	11.80	2	11.80	11.80	10	1,026	0.97%
2019/09/02	6.3	11.72	56.4	11.76	11.75	-50.1	1,029	-4.87%
2019/08/30	12	11.70	4	11.70	11.65	8	1,032	0.77%
2019/08/29	4	11.65	4	11.70	11.65	0	1,034	0.00%
2019/08/28	0	0.00	3	11.65	11.65	-3	1,040	-0.29%
2019/08/27	1.1	11.70	0	0.00	11.70	1.1	1,037	0.11%
2019/08/26	20	11.66	0	0.00	11.70	20	1,049	1.91%
2019/08/23	1	11.80	2	11.80	11.75	-1	1,054	-0.09%
2019/08/22	3	11.80	1	11.80	11.80	2	1,054	0.19%
2019/08/21	14	11.81	0	0.00	11.80	14	1,057	1.32%
2019/08/20	6	11.93	8	11.90	11.85	-2	1,046	-0.19%
2019/08/19	0	0.00	9	11.87	11.95	-9	1,043	-0.86%
2019/08/15	28	11.78	10	11.78	11.80	18	1,045	1.72%
2019/08/14	73	11.92	3	12.02	11.90	70	1,026	6.82%
2019/08/13	46	11.97	12	12.04	11.90	34	1,015	3.35%
2019/08/12	30	12.13	20	12.11	12.15	10	1,002	1.00%
2019/08/08	35	11.87	58	11.86	11.85	-23	982	-2.34%
2019/08/07	38	12.05	11	12.05	12.00	27	972	2.78%
2019/08/06	22	11.85	2	11.93	12.00	20	988	2.02%
2019/08/05	32	12.06	2	12.18	12.05	30	996	3.01%
2019/08/02	26	12.17	34	12.25	12.15	-8	996	-0.80%
2019/08/01	1.4	12.28	4	12.30	12.35	-2.6	1,005	-0.26%
2019/07/31	22	12.20	91	12.21	12.35	-69	999	-6.90%
2019/07/30	9	12.46	62	12.48	12.45	-53	968	-5.47%
2019/07/29	24	12.60	6	12.63	12.60	18	946	1.90%
2019/07/26	92	12.60	151	12.60	12.60	-59	924	-6.38%	大賣/
2019/07/25	7	12.55	45	12.52	12.60	-38	908	-4.18%
2019/07/24	69.1	12.61	28	12.64	12.65	41.1	889	4.62%
2019/07/23	99	12.74	105	12.74	12.70	-6	868	-0.69%	大賣/
2019/07/22	92	12.73	41.3	12.84	12.80	50.7	856	5.92%
2019/07/19	24	12.79	64	12.96	12.95	-40	842	-4.75%
2019/07/18	4	12.64	17	12.66	12.55	-13	799	-1.63%
2019/07/17	18	12.56	2	12.60	12.65	16	802	1.99%
2019/07/16	12	12.65	1	12.65	12.65	11	841	1.31%
2019/07/15	1	12.65	1	12.75	12.60	0	837	0.00%
2019/07/12	14	12.73	19	12.68	12.65	-5	862	-0.58%
2019/07/11	63	12.60	13	12.70	12.70	50	869	5.75%
2019/07/10	23	13.17	23	13.16	13.15	0	861	0.00%
2019/07/09	87	13.24	69	13.26	13.20	18	858	2.10%
2019/07/08	29	13.50	17	13.47	13.30	12	856	1.40%
2019/07/05	2	13.65	1	13.55	13.60	1	868	0.12%
2019/07/04	128	13.76	54	13.76	13.70	74	894	8.27%	大買/
2019/07/03	19	13.56	15	13.59	13.70	4	883	0.45%
2019/07/02	77	13.35	55	13.35	13.40	22	870	2.53%
2019/07/01	19	13.19	18	13.12	13.20	1	872	0.11%
2019/06/28	0	0.00	6	13.15	13.15	-6	874	-0.69%
2019/06/27	53	13.25	19.9	13.29	13.20	33.1	887	3.73%
2019/06/26	1	13.35	0	0.00	13.35	1	884	0.11%
2019/06/24	60.9	13.52	4	13.48	13.50	56.9	891	6.37%
2019/06/21	4	13.53	5	13.54	13.40	-1	899	-0.11%
2019/06/19	0	0.00	15	13.45	13.35	-15	947	-1.58%
2019/06/17	10	13.20	3	13.23	13.30	7	962	0.73%
2019/06/14	36	13.33	11	13.50	13.20	25	960	2.60%
2019/06/13	10	13.45	0	0.00	13.40	10	946	1.06%
2019/06/12	0	0.00	4	13.38	13.40	-4	948	-0.42%
2019/06/11	0	0.00	7	13.20	13.25	-7	945	-0.74%
2019/06/10	15	13.40	4	13.55	13.35	11	942	1.17%
2019/06/06	2	13.50	20	13.40	13.35	-18	943	-1.91%
2019/06/05	0	0.00	1	13.65	13.45	-1	948	-0.11%
2019/06/03	0	0.00	1	13.40	13.40	-1	952	-0.10%
2019/05/31	7	13.50	61	13.51	13.50	-54	954	-5.66%
2019/05/30	0	0.00	6	13.33	13.35	-6	956	-0.63%
2019/05/28	4	13.20	38	13.27	13.10	-34	1,074	-3.17%
2019/05/27	0	0.00	18	13.05	13.05	-18	1,078	-1.67%
2019/05/24	2	12.90	1	13.00	12.90	1	1,086	0.09%
2019/05/23	2	12.90	15	12.98	12.85	-13	1,085	-1.20%
2019/05/22	12	12.73	27	12.89	12.85	-15	1,084	-1.38%
2019/05/21	5	12.80	0	0.00	12.80	5	1,089	0.46%
2019/05/20	10	12.73	2	12.70	12.70	8	1,094	0.73%
2019/05/17	5	12.70	9	12.72	12.70	-4	1,095	-0.37%
2019/05/16	8.1	12.75	0	0.00	12.75	8.1	1,094	0.74%
2019/05/15	35	12.86	34	12.71	12.85	1	1,133	0.09%
2019/05/14	8.1	12.33	0	0.00	13.05	8.1	1,102	0.73%
2019/05/13	29.1	12.56	6	12.63	12.40	23.1	1,084	2.13%
2019/05/10	12	12.86	10	13.15	12.95	2	1,059	0.19%
2019/05/09	36	13.21	14	13.35	13.10	22	1,065	2.06%
2019/05/08	11	13.40	10	13.40	13.40	1	1,049	0.10%
2019/05/06	29	13.56	1	13.45	13.45	28	1,039	2.69%
2019/05/03	0	0.00	1	13.80	13.80	-1	1,021	-0.10%
2019/05/02	0	0.00	3	13.85	13.90	-3	1,021	-0.29%
2019/04/30	15	13.75	4	13.80	13.70	11	1,016	1.08%
2019/04/29	6	13.80	2	13.75	13.80	4	1,013	0.39%
2019/04/26	1	13.90	1	13.90	13.90	0	1,009	0.00%
2019/04/25	3	13.90	0	0.00	13.90	3	1,004	0.30%
2019/04/24	18	14.02	0	0.00	14.00	18	998	1.80%
2019/04/23	21	14.21	34	14.29	14.10	-13	993	-1.31%
2019/04/22	2	14.28	22	14.30	14.25	-20	978	-2.04%
2019/04/19	1	13.85	0	0.00	13.85	1	939	0.11%
2019/04/18	5	13.84	2	13.93	13.75	3	936	0.32%
2019/04/17	3	14.00	0	0.00	14.00	3	912	0.33%
2019/04/16	21	13.92	5.6	13.90	13.90	15.4	894	1.72%
2019/04/15	73	14.10	56	14.10	14.00	17	882	1.93%
2019/04/12	4	14.17	185	14.18	14.15	-181	882	-20.50%	大賣/鉅額交易
2019/04/11	20	14.28	17	14.37	14.30	3	877	0.34%
2019/04/10	2	14.20	86	14.32	14.50	-84	858	-9.78%
2019/04/09	0	14.10	11	14.10	14.15	-11	841	-1.31%
2019/04/08	115.1	14.03	3	14.05	14.00	112.1	855	13.10%	大買/鉅額交易
2019/04/03	75	13.90	0	0.00	13.90	75	865	8.67%
2019/04/02	21	13.75	1	13.80	13.80	20	871	2.30%
2019/04/01	2	13.70	1	13.70	13.65	1	956	0.10%
2019/03/29	32.3	13.85	0	0.00	13.80	32.3	965	3.35%
2019/03/28	0	0.00	1	13.90	13.90	-1	989	-0.10%
2019/03/27	25	13.90	2	13.90	13.90	23	1,007	2.28%
2019/03/26	20	14.00	0	0.00	13.95	20	1,021	1.96%
2019/03/25	0	14.05	0	0.00	14.05	0	1,058	0.00%
2019/03/22	12	14.23	9	14.15	14.30	3	1,108	0.27%
2019/03/21	6	13.83	2	13.75	13.80	4	1,095	0.37%
2019/03/20	13	13.90	82	13.97	13.85	-69	1,139	-6.06%
2019/03/19	33	14.03	0	0.00	14.00	33	1,145	2.88%
2019/03/18	41	13.99	10	14.00	14.00	31	1,141	2.72%
2019/03/15	23	13.86	1	13.95	13.85	22	1,141	1.93%
2019/03/14	27	13.93	13.6	13.90	13.90	13.4	1,140	1.18%
2019/03/12	20	13.95	1	14.00	13.95	19	1,247	1.52%
2019/03/11	0	0.00	5	14.05	13.90	-5	1,266	-0.39%
2019/03/08	1	14.05	0	0.00	14.20	1	1,293	0.08%
2019/03/07	1.1	14.05	1	14.05	14.05	0.1	1,291	0.01%
2019/03/06	12	14.36	2	14.40	14.35	10	1,283	0.78%
2019/03/05	18	14.42	2	14.50	14.35	16	1,284	1.25%
2019/03/04	79	14.45	65	14.56	14.65	14	1,267	1.11%
2019/02/27	28	14.15	13	14.14	14.35	15	1,194	1.26%
2019/02/26	1	14.05	3	14.13	14.00	-2	1,141	-0.18%
2019/02/25	3	13.92	3	13.97	13.95	0	1,132	0.00%
2019/02/21	0	0.00	5	13.90	13.90	-5	1,126	-0.44%
2019/02/20	0	0.00	1	13.95	14.00	-1	1,131	-0.09%
2019/02/19	1	13.90	0.8	13.65	13.70	0.2	1,121	0.02%
2019/02/18	5	13.78	0	0.00	13.65	5	1,131	0.44%
2019/02/15	46	13.81	12	13.76	13.70	34	1,132	3.00%
2019/02/14	1	13.65	6	13.71	13.85	-5	1,126	-0.44%
2019/02/13	0	0.00	2	13.50	13.40	-2	1,084	-0.18%
2019/01/25	0	0.00	5	13.50	13.40	-5	1,091	-0.46%
2019/01/24	0	0.00	8	13.40	13.40	-8	1,095	-0.73%
2019/01/23	11	13.35	5	13.45	13.45	6	1,099	0.55%
2019/01/22	11	13.35	0	0.00	13.40	11	1,103	1.00%
2019/01/21	1	13.40	0	0.00	13.45	1	1,109	0.09%
2019/01/18	10	13.35	0	0.00	13.30	10	1,127	0.89%
2019/01/17	11	13.35	0	0.00	13.35	11	1,145	0.96%
2019/01/16	1	13.40	0	0.00	13.45	1	1,151	0.09%
2019/01/15	4	13.43	13	13.45	13.40	-9	1,162	-0.77%
2019/01/14	1	13.40	6	13.55	13.40	-5	1,248	-0.40%
2019/01/11	2	13.63	2	13.75	13.60	0	1,330	0.00%
2019/01/10	10	13.90	0	0.00	13.85	10	1,343	0.74%
2019/01/09	42	13.90	1	14.00	13.85	41	1,348	3.04%
2019/01/08	10	13.80	1	13.85	13.65	9	1,363	0.66%
2019/01/07	23	13.78	0	0.00	13.80	23	1,370	1.68%
2019/01/04	1	13.60	5	13.41	13.65	-4	1,381	-0.29%
2019/01/03	10	13.84	8	13.98	13.75	2	1,403	0.14%
2019/01/02	34	14.10	0	0.00	13.90	34	1,410	2.41%
2018/12/28	4	14.15	71	14.23	14.05	-67	1,441	-4.65%
2018/12/27	16	14.22	91	14.22	14.15	-75	1,467	-5.11%
2018/12/26	12	14.13	0	0.00	13.85	12	1,452	0.83%
2018/12/25	10	14.34	4	14.20	14.20	6	1,439	0.42%
2018/12/24	27	14.94	8	14.88	14.70	19	1,467	1.29%
2018/12/22	3	14.65	1	14.90	14.85	2	1,379	0.14%
2018/12/21	1	14.40	0	0.00	14.65	1	1,385	0.07%
2018/12/20	18	14.59	16.1	14.56	14.50	1.9	1,366	0.14%
2018/12/19	0	0.00	31	14.62	14.55	-31	1,351	-2.29%
2018/12/18	30	14.65	27	14.98	14.50	3	1,350	0.22%
2018/12/17	92	15.00	239	15.00	15.05	-147	1,310	-11.22%	大賣/鉅額交易
2018/12/14	25	14.73	23	14.81	14.80	2	1,252	0.16%
2018/12/13	46	14.63	73	14.73	14.75	-27	1,260	-2.14%
2018/12/12	12	13.90	9	14.24	14.35	3	1,217	0.25%
2018/12/11	0	0.00	31	13.70	13.70	-31	1,232	-2.52%
2018/12/10	0	0.00	20	13.80	13.65	-20	1,273	-1.57%
2018/12/06	54	14.01	22	14.05	13.80	32	1,276	2.51%
2018/12/05	22	14.31	136	14.37	14.50	-114	1,258	-9.06%	大賣/鉅額交易
2018/12/04	5	14.20	6	13.94	14.05	-1	1,191	-0.08%
2018/12/03	15	13.92	39	13.98	13.85	-24	1,179	-2.03%
2018/11/30	0	0.00	1	13.20	13.15	-1	1,150	-0.09%
2018/11/29	10	13.20	5	13.20	13.10	5	1,155	0.43%
2018/11/27	0	0.00	1	13.10	13.05	-1	1,191	-0.08%
2018/11/26	6	13.15	50	13.05	13.05	-44	1,229	-3.58%
2018/11/23	30	13.05	50	13.07	13.00	-20	1,235	-1.62%
2018/11/22	8	13.19	10	13.20	13.10	-2	1,245	-0.16%
2018/11/21	0	0.00	1	13.45	13.20	-1	1,262	-0.08%
2018/11/20	30	13.12	0	0.00	13.15	30	1,265	2.37%
2018/11/19	1	13.20	5	13.10	13.15	-4	1,267	-0.32%
2018/11/16	2	12.88	1	12.95	12.90	1	1,270	0.08%
2018/11/15	6	12.77	0	0.00	12.85	6	1,293	0.46%
2018/11/14	1	13.10	0	0.00	13.15	1	1,284	0.08%
2018/11/13	0	0.00	2	13.00	13.00	-2	1,287	-0.16%
2018/11/09	1	13.20	0	0.00	13.15	1	1,333	0.07%
2018/11/08	0	0.00	81	13.37	13.35	-81	1,432	-5.66%
2018/11/07	0	0.00	50	13.11	13.15	-50	1,450	-3.45%
2018/11/06	0	0.00	4	13.20	13.05	-4	1,486	-0.27%
2018/11/05	0.1	13.15	125	13.21	13.20	-124.9	1,500	-8.32%	大賣/鉅額交易
2018/11/01	0	0.00	14	13.10	13.05	-14	1,519	-0.92%
2018/10/31	0	0.00	1.1	13.05	12.90	-1.1	1,550	-0.07%
2018/10/29	4	12.75	0	0.00	12.75	4	1,619	0.25%
2018/10/26	41	13.06	10	13.05	12.75	31	1,681	1.84%
2018/10/25	122	13.18	37	13.26	13.10	85	1,696	5.01%	大買/
2018/10/24	10	13.70	50	13.82	13.70	-40	1,686	-2.37%
2018/10/23	25	13.91	81	14.06	13.85	-56	1,695	-3.30%
2018/10/22	74.4	14.35	68	14.36	14.20	6.4	1,719	0.37%
2018/10/19	34	13.20	39	13.31	14.40	-5	1,663	-0.30%
2018/10/18	50	13.80	0	0.00	13.65	50	1,596	3.13%
2018/10/17	1	14.10	10	14.32	14.15	-9	1,629	-0.55%
2018/10/16	57	14.07	11	14.15	14.05	46	1,699	2.71%
2018/10/15	30	14.20	0	0.00	14.40	30	1,751	1.71%
2018/10/12	13	14.10	30	14.19	14.15	-17	1,778	-0.96%
2018/10/11	61	14.25	2	14.60	14.10	59	1,789	3.30%
2018/10/09	7	15.63	4	15.63	15.50	3	1,778	0.17%
2018/10/08	50	15.86	26	16.00	15.80	24	1,788	1.34%
2018/10/05	68	15.39	18	15.56	15.40	50	1,767	2.83%
2018/10/04	5	15.51	26	15.54	15.35	-21	1,745	-1.20%
2018/10/03	34	15.83	0	0.00	15.70	34	1,771	1.92%
2018/10/02	18	15.80	5	15.82	15.80	13	1,789	0.73%
2018/10/01	2	15.65	0	0.00	15.65	2	1,818	0.11%
2018/09/28	5.7	15.64	7	15.66	15.70	-1.3	1,846	-0.07%
2018/09/27	10	15.46	15	15.40	15.45	-5	1,849	-0.27%
2018/09/26	2	15.30	4	15.45	15.35	-2	1,852	-0.11%
2018/09/25	20	15.40	2	15.55	15.35	18	1,881	0.96%
2018/09/21	12	15.49	12	15.56	15.50	0	1,885	0.00%
2018/09/20	12	15.54	0	0.00	15.45	12	1,909	0.63%
2018/09/19	31	15.76	6	15.87	15.65	25	1,927	1.30%
2018/09/18	20	15.65	21.8	15.77	15.65	-1.8	1,909	-0.09%
2018/09/17	48	15.72	4	15.95	15.60	44	1,938	2.27%
2018/09/14	33	14.92	7	15.81	15.95	26	1,976	1.32%
2018/09/13	4	15.09	6	14.93	15.05	-2	1,999	-0.10%
2018/09/12	21	14.55	0	0.00	14.70	21	2,103	1.00%
2018/09/11	2	14.75	25	14.69	14.75	-23	2,148	-1.07%
2018/09/10	148.3	14.71	1	14.55	14.50	147.3	2,184	6.74%	大買/鉅額交易
2018/09/07	21	15.25	17	15.36	15.30	4	2,243	0.18%
2018/09/06	3	15.33	127	15.32	15.30	-124	2,271	-5.46%	大賣/鉅額交易
2018/09/05	0	0.00	4	15.85	15.50	-4	2,335	-0.17%
2018/09/04	5.4	15.78	176	15.80	15.70	-170.6	2,493	-6.84%	大賣/鉅額交易
2018/09/03	16	16.08	16	16.16	16.05	0	2,735	0.00%
2018/08/31	30	16.00	66	15.91	15.95	-36	2,828	-1.27%
2018/08/30	6	15.39	131	15.46	15.35	-125	3,023	-4.13%	大賣/鉅額交易
2018/08/29	34.6	15.62	0	0.00	15.55	34.6	3,104	1.11%
2018/08/28	21	15.44	29	15.48	15.55	-8	3,178	-0.25%
2018/08/27	8	15.25	50	15.36	15.25	-42	3,393	-1.24%
2018/08/24	6	15.43	100	15.36	15.35	-94	3,607	-2.61%
2018/08/23	53	15.57	40	15.70	15.45	13	3,710	0.35%
2018/08/22	151	15.40	3	15.47	15.60	148	3,977	3.72%	大買/鉅額交易
2018/08/21	22	15.30	7	15.25	15.30	15	4,126	0.36%
2018/08/20	1.4	15.22	4	15.30	15.25	-2.6	4,240	-0.06%
2018/08/17	5	15.27	10	15.63	15.25	-5	4,312	-0.12%
2018/08/16	25	15.54	139	15.69	15.55	-114	4,374	-2.61%	大賣/鉅額交易
2018/08/15	87	15.57	287	15.64	15.50	-200	4,557	-4.39%	大賣/鉅額交易
2018/08/14	13	16.89	16	16.88	17.10	-3	4,626	-0.06%
2018/08/13	80	16.75	19	16.64	16.55	61	5,090	1.20%
2018/08/10	45	17.49	4	17.51	17.35	41	5,386	0.76%
2018/08/09	72	17.52	11	17.52	17.45	61	5,522	1.10%
2018/08/08	42	17.81	4	17.75	17.75	38	5,857	0.65%
2018/08/07	78	17.68	36	17.83	17.80	42	6,350	0.66%
2018/08/06	47	17.49	11	17.45	17.40	36	6,715	0.54%
2018/08/03	96	17.76	57	17.83	17.65	39	6,833	0.57%
2018/08/02	60	18.15	67	18.19	17.95	-7	6,816	-0.10%
2018/08/01	54	18.45	1	18.45	18.40	53	6,771	0.78%
2018/07/31	7	18.62	0	0.00	18.65	7	6,768	0.10%
2018/07/30	66	18.80	0	0.00	18.70	66	6,838	0.97%
2018/07/27	36	18.85	12	18.93	19.10	24	6,838	0.35%
2018/07/26	21	19.00	9	19.05	19.00	12	6,831	0.18%
2018/07/25	16	19.07	17	19.01	18.95	-1	6,833	-0.01%
2018/07/24	67	19.12	13	19.10	19.05	54	6,857	0.79%
2018/07/23	88	19.05	11	19.13	19.00	77	6,854	1.12%
2018/07/20	4	19.28	16.2	19.37	19.45	-12.2	6,925	-0.18%
2018/07/19	36	18.64	82	18.81	18.80	-46	7,062	-0.65%
2018/07/18	43	18.61	10	18.60	18.55	33	7,147	0.46%
2018/07/17	8.7	19.03	28	19.05	19.05	-19.3	7,474	-0.26%
2018/07/16	13	19.46	11	19.51	19.45	2	7,783	0.03%
2018/07/13	9	19.47	26	19.50	19.45	-17	7,977	-0.21%
2018/07/12	12	19.33	2	19.43	19.30	10	7,987	0.13%
2018/07/11	52	19.31	209	19.35	19.35	-157	7,991	-1.96%	大賣/鉅額交易
2018/07/10	51	19.75	23	19.75	19.95	28	7,978	0.35%
2018/07/09	33	19.48	53	19.84	19.95	-20	8,030	-0.25%
2018/07/06	111	18.95	45	18.96	19.00	66	7,991	0.83%	大買/
2018/07/05	48	19.34	34	19.36	18.90	14	7,981	0.18%
2018/07/04	21	19.88	2	19.70	19.70	19	8,389	0.23%
2018/07/03	72	19.98	12	20.09	19.85	60	8,411	0.71%
2018/07/02	20	20.08	46	20.10	20.10	-26	8,440	-0.31%
2018/06/29	80	19.98	21	20.00	19.90	59	8,458	0.70%
2018/06/28	42	19.78	12	19.77	19.60	30	8,464	0.35%
2018/06/27	32	20.08	68	20.08	19.90	-36	8,445	-0.43%
2018/06/26	40	20.22	125	20.29	20.05	-85	8,424	-1.01%	大賣/
2018/06/25	25	20.57	161	20.62	20.30	-136	8,384	-1.62%	大賣/鉅額交易
2018/06/22	34	20.12	19	20.28	20.10	15	8,315	0.18%
2018/06/21	43	20.32	79	20.35	20.30	-36	8,252	-0.44%
2018/06/20	39.5	20.13	21	19.97	19.85	18.5	8,142	0.23%
2018/06/19	18	19.71	30	19.77	19.70	-12	8,093	-0.15%
2018/06/15	19	19.97	46.4	19.96	19.80	-27.4	8,055	-0.34%
2018/06/14	16	19.74	32	19.73	19.65	-16	7,976	-0.20%
2018/06/13	86	20.05	46	20.01	19.85	40	7,932	0.50%
2018/06/12	356	20.57	158	20.45	20.15	198	7,857	2.52%	大買/大賣/鉅額交易
2018/06/11	218	21.46	250.9	21.45	21.05	-32.9	7,691	-0.43%	大買/大賣/
2018/06/08	48	20.79	78.4	20.95	21.15	-30.4	7,432	-0.41%
2018/06/07	148	21.10	189.8	21.17	20.90	-41.8	7,308	-0.57%	大買/大賣/
2018/06/06	30	20.58	89	20.65	20.85	-59	7,087	-0.83%
2018/06/05	45	20.63	33	20.69	20.50	12	6,998	0.17%
2018/06/04	217.7	20.79	135	20.73	20.45	82.7	6,912	1.20%	大買/大賣/
2018/06/01	146	20.67	199	20.78	20.30	-53	6,677	-0.79%	大買/大賣/
2018/05/31	69	20.35	78	20.28	20.10	-9	6,452	-0.14%
2018/05/30	195	20.23	153.2	20.32	20.50	41.8	6,343	0.66%	大買/大賣/
2018/05/29	57	20.27	155	20.27	20.15	-98	6,060	-1.62%	大賣/
2018/05/28	48	19.89	104	19.92	19.85	-56	5,884	-0.95%	大賣/
2018/05/25	119	19.69	42	19.83	19.65	77	5,762	1.34%	大買/
2018/05/24	86	20.01	51	20.08	20.00	35	5,680	0.62%
2018/05/23	175	20.10	245	20.07	20.20	-70	5,600	-1.25%	大買/大賣/
2018/05/22	235	19.73	151	19.77	19.55	84	5,386	1.56%	大買/大賣/
2018/05/21	435	20.54	463	20.63	20.15	-28	5,213	-0.54%	大買/大賣/
2018/05/18	75	19.63	210.2	19.76	20.20	-135.2	4,717	-2.87%	大賣/鉅額交易
2018/05/17	159	19.39	44	19.29	19.15	115	4,384	2.62%	大買/鉅額交易
2018/05/16	338	19.29	333	19.37	19.55	5	4,230	0.12%	大買/大賣/
2018/05/15	398	18.84	449	18.85	19.15	-51	3,882	-1.31%	大買/大賣/
2018/05/14	259	17.96	309	17.89	17.80	-50	3,403	-1.47%	大買/大賣/
2018/05/11	68	17.54	111	17.50	17.65	-43	3,007	-1.43%	大賣/
2018/05/10	33	16.52	17	16.44	16.45	16	2,866	0.56%
2018/05/09	18	16.06	7	16.24	16.25	11	2,829	0.39%
2018/05/08	42	16.04	66	16.04	15.90	-24	2,808	-0.85%
2018/05/07	97	15.84	303	15.80	15.70	-206	2,780	-7.41%	大賣/鉅額交易
2018/05/04	16.7	16.70	4	16.78	16.50	12.7	2,704	0.47%
2018/05/03	47	16.66	26	16.67	16.55	21	2,688	0.78%
2018/05/02	159.2	17.15	13.6	17.00	16.90	145.6	2,661	5.47%	大買/鉅額交易
2018/04/30	257	17.20	95	17.32	17.25	162	2,630	6.16%	大買/鉅額交易
2018/04/27	36	17.03	57	17.29	17.00	-21	2,593	-0.81%
2018/04/26	203.4	17.40	142	17.46	16.90	61.4	2,562	2.40%	大買/大賣/
2018/04/25	264	17.74	321.6	17.95	18.50	-57.6	2,422	-2.38%	大買/大賣/
2018/04/24	186.4	16.90	295	16.66	16.90	-108.6	2,216	-4.90%	大買/大賣/鉅額交易
2018/04/23	553.6	18.24	252	18.19	17.70	301.6	2,103	14.34%	大買/大賣/鉅額交易
2018/04/20	162	16.72	203.4	16.54	17.70	-41.4	1,755	-2.36%	大買/大賣/
2018/04/19	188	16.06	9.2	16.03	16.10	178.8	1,439	12.42%	大買/鉅額交易
2018/04/18	11	15.70	31	15.75	15.60	-20	1,266	-1.58%
2018/04/17	21	15.64	17	15.57	15.50	4	1,258	0.32%
2018/04/16	23	15.77	42.7	15.79	15.70	-19.7	1,291	-1.53%
2018/04/13	11	15.77	25.4	15.77	15.85	-14.4	1,289	-1.11%
2018/04/12	32.7	15.24	2	15.20	15.45	30.7	1,281	2.40%
2018/04/11	10	15.30	1	15.20	15.25	9	1,279	0.70%
2018/04/10	95	15.45	51.6	15.45	15.40	43.4	1,261	3.44%
2018/04/09	10	15.48	13	15.59	15.55	-3	840	-0.36%
2018/04/03	25	15.06	34	15.19	15.60	-9	812	-1.11%
2018/04/02	28	14.74	58	14.73	14.95	-30	755	-3.97%
2018/03/31	55	14.44	7	14.49	14.30	48	728	6.59%
2018/03/30	15	13.83	0	0.00	13.80	15	694	2.16%
2018/03/29	10	13.75	0	0.00	13.80	10	696	1.43%
2018/03/28	8	13.70	0	0.00	13.70	8	712	1.12%
2018/03/27	8	13.76	0	0.00	13.75	8	790	1.01%
2018/03/26	7	13.65	10	13.55	13.65	-3	793	-0.38%
2018/03/23	4	13.58	0	0.00	13.60	4	797	0.50%
2018/03/22	4	13.81	0	0.00	13.75	4	797	0.50%
2018/03/21	1	13.85	7.4	13.90	13.90	-6.4	805	-0.80%
2018/03/20	30	14.02	0	0.00	14.00	30	800	3.75%
2018/03/19	28	14.18	0	0.00	14.20	28	797	3.51%
2018/03/15	4	14.10	0	0.00	14.30	4	800	0.50%
2018/03/13	0.6	14.25	4	14.39	14.30	-3.4	806	-0.42%
2018/03/12	0	0.00	5	14.10	14.20	-5	804	-0.62%
2018/03/09	0	0.00	5	14.00	14.10	-5	793	-0.63%
2018/03/08	12	14.00	5	14.00	14.05	7	791	0.88%
2018/03/07	0	0.00	3.4	13.91	14.00	-3.4	796	-0.43%
2018/03/06	0	0.00	8	13.92	13.90	-8	807	-0.99%
2018/03/05	5	13.90	0	0.00	13.85	5	835	0.60%
2018/03/01	5	13.90	0	0.00	14.00	5	863	0.58%
2018/02/27	5	14.10	0	0.00	14.00	5	890	0.56%
2018/02/26	0	0.00	1	14.05	14.15	-1	909	-0.11%
2018/02/23	30	14.05	0	0.00	14.10	30	934	3.21%
2018/02/22	4	14.00	2	13.90	13.95	2	962	0.21%
2018/02/12	22	13.57	0	0.00	13.65	22	994	2.21%
2018/02/09	9	13.28	25	13.16	13.45	-16	1,001	-1.60%
2018/02/08	0	13.70	0	0.00	13.75	0	1,005	0.00%
2018/02/07	12	13.68	5.5	13.74	13.60	6.5	1,017	0.64%
2018/02/06	50	13.71	21	13.78	13.40	29	1,050	2.76%
2018/02/05	11	14.16	5	14.40	14.40	6	1,025	0.59%
2018/02/02	20	14.70	0	0.00	14.70	20	1,021	1.96%
2018/02/01	1	14.75	1	14.75	14.75	0	1,024	0.00%
2018/01/31	10	14.75	6	14.75	14.75	4	1,029	0.39%
2018/01/29	11	15.00	1	15.05	14.95	10	1,027	0.97%
2018/01/26	11	14.95	0	0.00	15.10	11	1,025	1.07%
2018/01/25	0	0.00	3.9	14.94	14.90	-3.9	1,025	-0.38%
2018/01/24	5	14.90	5	14.95	14.90	0	1,025	0.00%
2018/01/23	0	0.00	15.4	14.87	15.05	-15.4	1,023	-1.51%
2018/01/22	60	14.93	26	14.90	14.85	34	1,030	3.30%
2018/01/19	26	15.22	0	0.00	15.05	26	1,016	2.56%
2018/01/18	5	15.44	0	0.00	15.25	5	1,014	0.49%
2018/01/17	21	15.41	2	15.45	15.40	19	1,020	1.86%
2018/01/16	0	0.00	2.5	15.38	15.45	-2.5	1,014	-0.24%
2018/01/15	48	15.50	173.2	15.64	15.45	-125.2	1,016	-12.32%	大賣/鉅額交易
2018/01/12	37	16.04	265.5	15.99	15.80	-228.5	997	-22.91%	大賣/鉅額交易
2018/01/11	0	0.00	5	15.79	15.80	-5	963	-0.52%
2018/01/10	82	15.84	85.9	15.95	15.85	-3.9	958	-0.41%
2018/01/09	32	15.43	27	15.52	15.45	5	943	0.53%
2018/01/08	165	15.31	155.8	15.31	15.40	9.2	932	0.99%	大買/大賣/
2018/01/05	13	14.97	35	14.86	14.85	-22	864	-2.55%
2018/01/04	0	0.00	12	14.75	14.70	-12	896	-1.34%
2018/01/03	0	14.65	42	14.70	14.75	-42	888	-4.73%
2018/01/02	0	0.00	42	14.72	14.70	-42	868	-4.83%