萬泰科 (6190)-新光券商分點個股進出

台股 » 個股 » 萬泰科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬泰科

(6190)

可現股當沖

股價
35.15
漲跌
▲0.70
漲幅
+2.03%
成交量
678張
產業
上櫃通信網路類股
187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

萬泰科 (6190)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
2024/11/22	0	35.10	0	0.00	35.15	0	999	0.00%
2024/11/21	1	34.30	0.3	34.40	34.45	0.7	999	0.07%
2024/11/20	0.1	34.20	1	34.15	34.15	-1	1,005	-0.09%
2024/11/19	1	34.31	1	34.35	34.50	0	1,016	0.00%
2024/11/18	6.1	34.22	1	34.10	34.05	5.1	1,035	0.49%
2024/11/15	4	34.86	0.3	34.90	34.75	3.7	1,044	0.36%
2024/11/14	5.1	35.19	99	35.48	34.85	-93.9	1,044	-8.99%
2024/11/13	98.1	36.49	8	36.14	35.85	90.1	1,042	8.64%
2024/11/12	1.6	35.62	3	35.60	35.50	-1.4	1,038	-0.13%
2024/11/11	0	36.40	0.2	36.50	36.40	-0.2	1,027	-0.02%
2024/11/08	49.2	37.41	12	36.76	36.10	37.2	1,030	3.61%
2024/11/07	48	38.63	48.9	38.86	38.80	-0.9	956	-0.09%
2024/11/06	0.2	35.60	1	35.60	35.70	-0.8	851	-0.09%
2024/11/05	2	35.82	1	35.85	35.60	1	868	0.12%
2024/11/04	6	35.81	6	36.32	35.60	0	903	0.00%
2024/11/01	18	36.13	17	36.88	36.85	1	923	0.11%
2024/10/30	1.1	35.11	0	0.00	35.15	1.1	916	0.12%
2024/10/29	3	35.40	0	0.00	35.45	3	921	0.33%
2024/10/28	5.2	35.96	3	35.87	36.05	2.2	923	0.24%
2024/10/25	8.2	36.30	1	36.60	36.50	7.2	928	0.78%
2024/10/24	3	36.60	2	36.65	36.50	1	934	0.10%
2024/10/23	8	37.05	1	37.15	37.15	7	950	0.74%
2024/10/22	3	36.90	4	37.00	36.90	-1	960	-0.10%
2024/10/21	6.2	37.16	6	37.18	37.00	0.2	1,000	0.02%
2024/10/18	4	36.50	43	37.27	36.60	-39	1,028	-3.79%
2024/10/17	14	37.67	7	38.11	37.55	7	1,053	0.66%
2024/10/16	36.1	37.79	15	37.71	37.65	21.1	1,058	1.99%
2024/10/15	43.3	37.54	43.1	37.63	37.30	0.2	1,071	0.02%
2024/10/14	20	36.05	24	36.20	36.10	-4	1,059	-0.38%
2024/10/11	1	35.21	1	35.25	35.30	0	1,113	0.00%
2024/10/09	15	35.98	3.1	36.29	35.25	12	1,228	0.97%
2024/10/08	0	0.00	2	35.45	36.25	-2	1,367	-0.15%
2024/10/07	0	35.95	1	35.45	35.95	-1	1,453	-0.07%
2024/10/04	5	35.12	10.1	35.15	35.10	-5	1,551	-0.32%
2024/10/01	1.1	36.00	0	0.00	35.85	1.1	1,564	0.07%
2024/09/30	2	36.33	0.1	36.50	36.00	2	1,597	0.12%
2024/09/27	6	36.68	1	36.85	36.70	5	1,612	0.31%
2024/09/26	0	0.00	0	37.20	36.70	0	1,630	0.00%
2024/09/25	1	37.07	6	37.23	37.00	-5	1,647	-0.30%
2024/09/24	3	36.90	0	0.00	36.90	3	1,656	0.18%
2024/09/23	0	0.00	5	37.42	37.55	-5	1,673	-0.30%
2024/09/20	2	37.75	2	37.53	37.40	0	1,699	0.00%
2024/09/19	2	37.90	16	37.60	37.60	-14	1,724	-0.81%
2024/09/18	1	36.85	0	0.00	36.85	1	1,749	0.06%
2024/09/16	2	37.70	3	37.65	37.60	-1	1,778	-0.05%
2024/09/13	8.2	37.34	3	37.28	37.25	5.2	1,845	0.28%
2024/09/12	2.1	36.80	6.4	36.74	36.85	-4.3	2,411	-0.18%
2024/09/11	1	36.25	6.1	36.59	36.20	-5	2,668	-0.19%
2024/09/10	5	36.77	10	37.83	36.40	-5	2,752	-0.18%
2024/09/09	29	37.28	3	37.40	37.65	26	2,854	0.91%
2024/09/06	0	0.00	5	38.23	38.70	-5	2,950	-0.17%
2024/09/05	6	38.77	16	38.33	38.50	-10	3,124	-0.32%
2024/09/04	10	39.16	17	38.29	38.45	-7	3,166	-0.22%
2024/09/03	1	40.90	9	40.76	40.05	-8	3,298	-0.24%
2024/09/02	1	40.45	9	40.23	40.05	-8	3,303	-0.24%
2024/08/30	31.1	40.34	8.2	39.95	39.60	22.9	3,320	0.69%
2024/08/29	3.2	39.22	3	39.45	39.60	0.2	3,314	0.01%
2024/08/28	1	39.30	6	39.33	39.40	-5	3,329	-0.15%
2024/08/27	3.3	39.05	7	38.79	38.90	-3.7	3,353	-0.11%
2024/08/26	2	39.13	8	39.26	38.70	-6	3,400	-0.18%
2024/08/23	7	38.56	4	38.88	38.90	3	3,476	0.09%
2024/08/22	0	0.00	5	38.89	38.75	-5	3,545	-0.14%
2024/08/21	3	38.85	4	38.93	38.95	-1	3,666	-0.03%
2024/08/20	0	0.00	2.5	38.66	38.95	-2.5	3,986	-0.06%
2024/08/19	5.2	37.89	7	37.89	38.00	-1.9	4,139	-0.05%
2024/08/16	4	37.50	3	37.65	37.45	1	4,474	0.02%
2024/08/15	8.1	37.33	0	0.00	37.25	8.1	4,625	0.17%
2024/08/14	4.1	36.89	3	36.68	37.00	1.1	4,686	0.02%
2024/08/13	3	36.28	10	36.19	36.30	-7	4,687	-0.15%
2024/08/12	30.1	36.45	7	35.86	35.95	23.1	4,693	0.49%
2024/08/09	0	0.00	7.5	35.75	35.95	-7.5	4,695	-0.16%
2024/08/08	2	35.33	2	35.15	35.05	0	4,692	0.00%
2024/08/07	3.1	35.63	3	35.17	35.60	0.1	4,692	0.00%
2024/08/06	1	33.35	20	31.86	33.40	-19	4,686	-0.41%
2024/08/05	11	32.47	19	32.52	32.40	-8	4,663	-0.17%
2024/08/02	7	36.39	7	36.02	35.95	0	4,642	0.00%
2024/08/01	1.1	37.15	0	0.00	37.15	1.1	4,663	0.02%
2024/07/31	0	0.00	1	36.40	36.40	-1	4,705	-0.02%
2024/07/30	1.1	36.31	1	35.75	36.25	0.1	4,754	0.00%
2024/07/29	8	36.39	6	35.83	35.65	2	4,861	0.04%
2024/07/26	4	36.10	20	36.36	36.60	-16	5,081	-0.31%
2024/07/23	3	37.30	4.3	37.44	37.40	-1.3	5,146	-0.02%
2024/07/22	4.2	37.39	9	37.15	37.15	-4.8	5,325	-0.09%
2024/07/19	5	38.79	8	38.99	38.45	-3	5,346	-0.06%
2024/07/18	14	39.93	10.1	39.97	39.95	3.9	5,573	0.07%
2024/07/17	17	40.96	40	41.01	40.85	-23	5,549	-0.41%
2024/07/16	25.1	41.05	28.1	40.90	41.00	-2.9	5,559	-0.05%
2024/07/15	30.1	41.59	39.2	41.69	41.40	-9.1	5,578	-0.16%
2024/07/12	35.1	42.45	12	42.59	42.40	23.1	5,581	0.41%
2024/07/11	42.5	43.75	52	43.62	43.40	-9.5	5,605	-0.17%
2024/07/10	46.7	42.74	55.5	43.37	43.50	-8.9	5,522	-0.16%
2024/07/09	132.2	41.96	109.2	42.04	41.45	23.1	5,390	0.43%	大買/大賣/
2024/07/08	5	41.88	24.5	42.29	42.50	-19.5	5,315	-0.37%
2024/07/05	31	41.12	38	41.38	41.35	-7	5,230	-0.13%
2024/07/04	22	40.78	18.4	40.90	41.20	3.6	5,237	0.07%
2024/07/03	27	40.49	16	40.86	40.20	11	5,236	0.21%
2024/07/02	15.2	40.18	5.4	40.15	40.05	9.7	5,247	0.19%
2024/07/01	20.2	40.66	7	40.65	40.25	13.2	5,305	0.25%
2024/06/28	13	40.72	18.2	40.78	40.85	-5.2	5,294	-0.10%
2024/06/27	24.4	40.36	9	40.26	40.20	15.4	5,299	0.29%
2024/06/26	24	41.49	27	40.94	40.80	-3	5,306	-0.06%
2024/06/25	12	40.97	26.4	41.10	41.55	-14.4	5,316	-0.27%
2024/06/24	30	41.25	9.5	41.28	41.30	20.5	5,359	0.38%
2024/06/21	26	41.82	29	41.77	41.65	-3	5,351	-0.06%
2024/06/20	43.2	41.83	32	41.87	42.10	11.2	5,328	0.21%
2024/06/19	209.9	43.56	159.9	42.98	41.95	50	5,276	0.95%	大買/大賣/
2024/06/18	148.1	44.02	261.8	44.15	44.30	-113.6	4,735	-2.40%	大買/大賣/鉅額交易
2024/06/17	181	42.42	64.5	42.66	42.65	116.5	4,514	2.58%	大買/鉅額交易
2024/06/14	78	42.40	79	42.29	42.10	-1	4,458	-0.02%
2024/06/13	69.2	42.21	79.1	42.15	42.60	-9.9	4,399	-0.22%
2024/06/12	167.2	41.29	150.9	41.93	42.10	16.3	4,431	0.37%	大買/大賣/
2024/06/11	35	40.72	10.3	40.95	40.15	24.7	4,331	0.57%
2024/06/07	38.4	41.27	48.2	40.98	41.60	-9.8	4,369	-0.22%
2024/06/06	2.2	38.99	4.1	38.91	38.40	-1.9	4,256	-0.04%
2024/06/05	17.2	38.78	7	38.54	38.40	10.2	4,269	0.24%
2024/06/04	4	39.24	21	39.12	39.35	-17	4,391	-0.39%
2024/06/03	5	39.44	35	39.45	39.30	-30	4,536	-0.66%
2024/05/31	20	39.55	31.1	39.57	39.35	-11.1	4,612	-0.24%
2024/05/30	30.1	39.62	23.1	39.42	39.15	7.1	4,628	0.15%
2024/05/29	96.2	41.46	85.1	41.14	40.65	11.1	4,601	0.24%
2024/05/28	12	42.11	29.2	41.99	41.55	-17.2	4,522	-0.38%
2024/05/27	52	42.19	41.1	42.23	42.00	11	4,471	0.25%
2024/05/24	204.1	42.15	204.2	42.31	42.35	-0.1	4,348	0.00%	大買/大賣/
2024/05/23	80.3	40.77	93.1	40.82	41.40	-12.9	4,016	-0.32%
2024/05/22	147	40.95	168.3	41.16	41.70	-21.3	3,847	-0.55%	大買/大賣/
2024/05/21	36.2	39.71	70.1	39.60	40.05	-33.9	3,501	-0.97%
2024/05/20	9	38.31	39.5	38.22	38.20	-30.5	3,342	-0.91%
2024/05/17	32.1	37.17	6	37.21	37.25	26.1	3,273	0.80%
2024/05/16	30	36.95	16	37.01	36.90	14	3,273	0.43%
2024/05/15	18	36.79	13	36.92	36.85	5	3,269	0.15%
2024/05/14	13	36.58	8	36.58	36.50	5	3,258	0.15%
2024/05/13	4.1	36.13	38.3	36.13	36.50	-34.2	3,249	-1.05%
2024/05/10	11.1	36.24	3	36.15	36.25	8.1	3,241	0.25%
2024/05/09	15	36.82	4	36.89	36.65	11	3,226	0.34%
2024/05/08	3	37.00	11	36.97	36.90	-8	3,209	-0.25%
2024/05/07	17	37.11	22	37.38	37.00	-5	3,197	-0.16%
2024/05/06	33	36.99	25	37.17	36.50	8	3,168	0.25%
2024/05/03	47.2	37.97	21.3	37.90	37.50	25.9	3,122	0.83%
2024/05/02	51.2	38.39	52.3	38.07	38.65	-1.1	3,094	-0.03%
2024/04/30	96	38.91	81.2	38.66	38.30	14.8	2,992	0.49%
2024/04/29	29	38.14	43	38.26	38.35	-14	2,766	-0.51%
2024/04/26	56.1	38.75	91.1	38.86	38.70	-35	2,719	-1.29%
2024/04/25	24.3	37.71	13.1	37.77	37.60	11.2	2,584	0.43%
2024/04/24	160.7	38.76	205.5	38.90	38.60	-44.8	2,525	-1.77%	大買/大賣/
2024/04/23	1.3	37.11	7	36.75	36.70	-5.7	2,260	-0.25%
2024/04/22	21.1	36.74	20	36.38	36.80	1.1	2,247	0.05%
2024/04/19	31	36.38	32	35.86	37.10	-1	2,218	-0.04%
2024/04/18	32	37.33	46	37.26	37.05	-14	2,165	-0.65%
2024/04/17	13	37.40	47.5	37.38	37.45	-34.5	2,132	-1.62%
2024/04/16	1	34.85	6.1	34.71	35.15	-5.1	2,051	-0.25%
2024/04/15	9.3	35.90	26	36.00	36.10	-16.7	2,020	-0.83%
2024/04/12	0.5	36.75	1.1	36.79	36.65	-0.6	1,997	-0.03%
2024/04/11	3.1	36.20	10	36.21	36.15	-6.9	1,977	-0.35%
2024/04/10	76	36.51	19.1	36.67	36.60	57	1,961	2.90%
2024/04/09	11.1	36.11	31	36.42	36.65	-19.9	1,932	-1.03%
2024/04/08	18.5	36.36	22	36.27	36.30	-3.5	1,901	-0.18%
2024/04/03	47.5	36.29	20	36.68	36.50	27.4	1,871	1.47%
2024/04/02	21	35.30	6	35.33	35.30	15	1,791	0.84%
2024/04/01	0	35.60	3	35.72	35.60	-3	1,781	-0.17%
2024/03/29	13	35.97	7	36.69	35.35	6	1,766	0.34%
2024/03/28	22	36.62	10	36.81	36.40	12	1,736	0.69%
2024/03/27	27	36.06	27	36.17	36.25	0	1,696	0.00%
2024/03/26	5	35.13	13	35.14	35.20	-8	1,624	-0.49%
2024/03/25	6	35.03	12	35.16	35.15	-6	1,601	-0.37%
2024/03/22	58	34.92	4	35.20	34.90	54	1,594	3.39%
2024/03/21	10	35.62	25	35.56	35.35	-15	1,576	-0.95%
2024/03/20	10	35.16	23	35.50	35.55	-13	1,552	-0.84%
2024/03/19	84	34.95	24.3	35.21	34.85	59.7	1,519	3.93%
2024/03/18	8	35.74	25.5	35.54	35.75	-17.5	1,487	-1.18%
2024/03/15	72.3	35.83	57.2	35.60	35.45	15.1	1,428	1.06%
2024/03/14	16.2	35.02	33.3	35.13	35.35	-17	1,271	-1.34%
2024/03/13	25	34.52	39.6	34.62	34.45	-14.6	1,200	-1.22%
2024/03/12	11.6	33.95	13.1	34.23	34.40	-1.5	1,113	-0.14%
2024/03/11	9.6	34.29	19	34.15	34.30	-9.5	1,075	-0.88%
2024/03/08	64.2	34.46	41.1	34.43	34.90	23.1	1,039	2.22%
2024/03/07	92.2	34.52	77.7	34.54	34.15	14.5	894	1.62%
2024/03/06	86.5	34.32	52	34.29	34.45	34.5	735	4.68%
2024/03/05	8.1	33.25	44	33.31	33.15	-36	673	-5.34%
2024/03/04	32.5	32.73	20	32.59	32.70	12.5	642	1.95%
2024/03/01	0	0.00	1	32.05	32.00	-1	623	-0.16%
2024/02/29	2	32.13	21	32.08	32.20	-19	616	-3.07%
2024/02/27	12	31.47	4	31.75	31.50	8	591	1.35%
2024/02/26	7	31.75	0	31.60	31.70	7	589	1.19%
2024/02/23	1	31.79	2	31.70	31.50	-1	590	-0.16%
2024/02/22	1.1	31.81	2	31.90	31.70	-0.9	590	-0.16%
2024/02/21	2.1	31.78	8	31.89	31.70	-6	593	-1.00%
2024/02/20	3.1	31.83	1	31.60	31.60	2.1	591	0.35%
2024/02/19	1	31.80	6	31.92	31.90	-5	587	-0.85%
2024/02/16	1	31.35	5	31.46	31.55	-4	577	-0.69%
2024/02/15	1	30.70	1	30.90	31.00	0	568	0.00%
2024/02/05	1	30.45	1	30.50	30.40	0	563	0.00%
2024/02/02	0	30.45	0	0.00	30.25	0	561	0.00%
2024/01/31	0	30.60	2	30.80	30.45	-2	564	-0.35%
2024/01/30	0	30.90	0	0.00	30.65	0	564	0.00%
2024/01/29	0	30.90	0	0.00	30.95	0	566	0.00%
2024/01/26	6	30.79	12	30.59	30.60	-6	566	-1.06%
2024/01/25	21	31.70	27	31.46	31.10	-6	561	-1.07%
2024/01/24	11	31.33	9	31.24	31.10	2	539	0.37%
2024/01/23	3	30.87	1	30.90	30.80	2	527	0.38%
2024/01/22	19	31.25	15	31.44	30.80	4	520	0.77%
2024/01/19	19	31.07	26	31.16	31.50	-7	482	-1.46%
2024/01/18	1	29.55	1	29.65	29.10	0	426	0.00%
2024/01/16	3	29.85	0	0.00	29.80	3	426	0.70%
2024/01/15	2	30.08	10	30.05	30.05	-8	426	-1.87%
2024/01/12	1	30.00	2	29.95	30.00	-1	433	-0.23%
2024/01/11	1.1	30.39	2	29.70	30.15	-0.9	438	-0.21%
2024/01/10	3.2	29.70	7	29.64	29.50	-3.8	441	-0.85%
2024/01/09	8	30.06	4	30.14	29.95	4	447	0.89%
2024/01/08	3	30.53	1	30.55	30.30	2	455	0.44%
2024/01/04	0.1	30.65	8	30.51	30.50	-7.9	464	-1.71%
2024/01/03	1	30.90	0	0.00	30.75	1	482	0.21%
2024/01/02	2	31.03	12	31.06	31.15	-10	485	-2.06%
2023/12/28	0	0.00	8	30.49	30.55	-8	485	-1.65%
2023/12/27	0	0.00	2	30.65	30.40	-2	489	-0.41%
2023/12/26	5.2	30.51	2	30.40	30.30	3.2	494	0.66%
2023/12/25	4	30.13	0	0.00	30.15	4	493	0.81%
2023/12/22	4	30.39	5	30.30	30.30	-1	496	-0.20%
2023/12/21	0	0.00	4	30.35	30.35	-4	500	-0.80%
2023/12/20	0	0.00	1	30.65	30.65	-1	508	-0.20%
2023/12/19	0.1	30.45	0	0.00	30.45	0.1	564	0.02%
2023/12/18	2.1	31.29	0	0.00	30.90	2.1	572	0.36%
2023/12/15	1.1	31.47	0	0.00	31.20	1.1	576	0.19%
2023/12/14	3	31.30	4	31.29	31.55	-1	591	-0.17%
2023/12/13	1.7	31.13	1	31.30	30.85	0.7	656	0.11%
2023/12/12	2	31.10	2	30.88	30.80	0	665	0.00%
2023/12/11	0	0.00	1	31.00	31.00	-1	670	-0.15%
2023/12/08	0	0.00	3	31.43	31.30	-3	673	-0.45%
2023/12/07	2.1	31.18	12	31.59	31.00	-10	668	-1.49%
2023/12/06	0	31.15	0	0.00	31.40	0	673	0.00%
2023/12/05	4	31.00	7	31.23	31.00	-3	679	-0.44%
2023/12/04	4	31.71	1	31.90	31.55	3	687	0.44%
2023/12/01	6	31.50	4	31.50	31.55	2	709	0.28%
2023/11/30	18	31.95	22	32.46	31.75	-4	722	-0.55%
2023/11/29	8.1	31.40	9	31.49	31.30	-1	688	-0.14%
2023/11/28	2	30.72	4.3	30.62	30.75	-2.3	680	-0.34%
2023/11/27	2	30.28	3	30.20	30.00	-1	684	-0.15%
2023/11/22	1	30.85	5	30.94	30.75	-4	708	-0.56%
2023/11/21	2	30.85	3	30.92	30.65	-1	712	-0.14%
2023/11/20	0	30.70	8	30.64	30.65	-8	720	-1.11%
2023/11/17	5	30.23	13	30.40	30.20	-8	722	-1.10%
2023/11/16	0	0.00	1	30.25	30.25	-1	732	-0.14%
2023/11/15	12	29.97	0	0.00	30.05	12	737	1.63%
2023/11/14	1	29.85	3	29.72	29.80	-2	742	-0.27%
2023/11/13	1	29.80	1	29.80	29.65	0	748	0.00%
2023/11/10	2	29.88	6	29.83	29.80	-4	761	-0.53%
2023/11/09	5	30.10	7	30.04	30.00	-2	767	-0.26%
2023/11/08	1	30.40	1	30.55	30.35	0	790	0.00%
2023/11/07	0	30.55	0	0.00	30.50	0	806	0.00%
2023/11/06	6	30.55	4	30.64	30.65	2	839	0.24%
2023/11/03	5	30.26	1	30.45	30.25	4	880	0.45%
2023/11/02	0	0.00	20	30.26	30.25	-20	918	-2.18%
2023/11/01	2	29.95	2	30.25	30.05	0	954	0.00%
2023/10/31	2	30.00	3	30.48	29.65	-1	993	-0.10%
2023/10/30	1	30.25	2	30.40	30.30	-1	1,147	-0.09%
2023/10/27	9	30.25	8	30.09	29.90	1	1,203	0.08%
2023/10/26	3	30.33	9	30.40	30.05	-6	1,429	-0.42%
2023/10/25	1	30.75	3	31.00	30.80	-2	1,745	-0.11%
2023/10/24	5	30.04	4	30.16	30.45	1	1,868	0.05%
2023/10/23	1	30.00	1	30.15	29.90	0	1,914	0.00%
2023/10/20	0	29.55	6	29.50	29.90	-6	1,944	-0.31%
2023/10/19	3	29.97	2.1	29.93	30.10	0.9	1,979	0.05%
2023/10/18	9	30.21	11	30.10	30.05	-2	2,009	-0.10%
2023/10/17	11	31.04	3	30.90	30.35	8	2,026	0.39%
2023/10/16	26	31.58	2	31.08	31.15	24	2,085	1.15%
2023/10/13	14	32.04	1	32.40	31.80	13	2,173	0.60%
2023/10/12	3	32.22	4	32.33	32.15	-1	2,274	-0.04%
2023/10/11	10.5	32.65	5	33.00	32.10	5.5	2,497	0.22%
2023/10/06	3	33.33	0	0.00	33.30	3	2,640	0.11%
2023/10/05	10	33.70	4	33.70	33.50	6	2,730	0.22%
2023/10/04	0	0.00	0	33.45	33.30	0	2,795	0.00%
2023/10/03	0	0.00	2	33.60	33.70	-2	2,843	-0.07%
2023/10/02	2	33.55	0	0.00	33.80	2	2,882	0.07%
2023/09/28	2	33.33	0	0.00	33.35	2	2,923	0.07%
2023/09/27	0	0.00	10	33.10	33.15	-10	2,971	-0.34%
2023/09/26	4	33.39	1	33.10	33.30	3	3,010	0.10%
2023/09/25	0	33.85	6	33.86	33.85	-6	3,103	-0.19%
2023/09/22	64	34.30	71	34.11	34.00	-7	3,147	-0.22%
2023/09/21	8	32.89	1	33.00	32.85	7	3,137	0.22%
2023/09/20	3	33.78	1	33.50	33.40	2	3,292	0.06%
2023/09/19	2	34.60	4	33.84	33.80	-2	3,306	-0.06%
2023/09/18	26	34.83	33	34.75	34.60	-7	3,297	-0.21%
2023/09/14	2.1	33.13	1	33.20	33.30	1.1	3,257	0.03%
2023/09/13	5	32.77	0	0.00	32.75	5	3,283	0.15%
2023/09/12	0	0.00	4	33.11	32.95	-4	3,423	-0.12%
2023/09/11	5	32.92	0	0.00	32.85	5	3,441	0.15%
2023/09/08	5	34.08	1	34.10	33.80	4	3,443	0.12%
2023/09/07	8	34.39	10	34.05	33.85	-2	3,454	-0.06%
2023/09/06	10	34.18	28	34.16	34.30	-18	3,475	-0.52%
2023/09/05	5	33.86	16	33.67	34.00	-11	3,500	-0.31%
2023/09/04	4	32.90	0	33.00	32.85	4	3,632	0.11%
2023/09/01	32	33.12	6	33.11	33.05	26	3,657	0.71%
2023/08/31	6	32.87	8	33.12	33.00	-2	3,675	-0.05%
2023/08/30	2	33.00	7	33.09	33.05	-5	3,739	-0.13%
2023/08/29	3	32.27	4	32.40	32.35	-1	3,814	-0.03%
2023/08/28	12	32.41	3	32.35	32.05	9	3,983	0.23%
2023/08/25	10	33.16	3	33.52	33.15	7	4,009	0.17%
2023/08/24	6	34.08	12	34.06	33.40	-6	4,046	-0.15%
2023/08/23	0	33.65	7	33.62	33.60	-7	4,219	-0.17%
2023/08/22	10	33.47	5	34.00	33.45	5	4,483	0.11%
2023/08/21	7	33.44	5	33.36	33.35	2	4,512	0.04%
2023/08/18	8	33.82	15.2	33.79	33.55	-7.2	4,548	-0.16%
2023/08/17	12	34.44	1	34.70	34.50	11	4,586	0.24%
2023/08/16	1	33.80	6	33.90	34.00	-5	4,651	-0.11%
2023/08/15	3	33.32	6	33.48	33.30	-3	4,670	-0.06%
2023/08/14	9	33.35	10	33.38	33.00	-1	4,670	-0.02%
2023/08/11	6.1	35.08	59	34.56	34.40	-53	4,652	-1.14%
2023/08/10	3	35.42	29	35.07	34.85	-26	4,635	-0.56%
2023/08/09	22	35.44	23	35.45	36.10	-1	4,609	-0.02%
2023/08/08	9.1	35.69	5	36.06	35.50	4.1	4,570	0.09%
2023/08/07	13	35.92	66	35.93	35.95	-53	4,543	-1.17%
2023/08/04	8.2	36.67	13	36.85	36.60	-4.9	4,518	-0.11%
2023/08/02	63.2	38.32	46.3	37.99	37.40	16.9	4,489	0.38%
2023/08/01	67	37.99	24.2	38.00	37.90	42.8	4,341	0.99%
2023/07/31	112	39.48	85.7	38.67	38.45	26.3	4,296	0.61%	大買/
2023/07/28	115.4	39.10	118.4	39.15	39.25	-3	4,078	-0.07%	大買/大賣/
2023/07/27	24	37.01	31	36.84	37.00	-7	3,777	-0.19%
2023/07/26	61	35.12	30	35.09	35.25	31	3,733	0.83%
2023/07/25	25	35.58	3	35.63	35.40	22	3,699	0.59%
2023/07/24	9.1	35.00	0.8	35.00	34.90	8.4	3,676	0.23%
2023/07/21	15	35.83	2	36.40	36.00	13	3,644	0.36%
2023/07/20	14	36.31	2	36.35	36.15	12	3,630	0.33%
2023/07/19	47.1	36.33	19.5	36.69	35.80	27.5	3,616	0.76%
2023/07/18	15.1	37.55	35.2	37.45	37.35	-20.1	3,587	-0.56%
2023/07/17	40.7	37.32	63.3	37.25	37.35	-22.6	3,554	-0.64%
2023/07/14	61.9	37.56	93	37.51	37.30	-31.1	3,521	-0.88%
2023/07/13	106.3	36.46	78	36.35	36.35	28.3	3,435	0.82%	大買/
2023/07/12	37	35.44	29.1	35.27	35.45	7.9	3,547	0.22%
2023/07/11	33	34.76	26.6	34.73	34.75	6.4	3,462	0.19%
2023/07/10	30	33.34	24	33.16	33.30	6	3,402	0.18%
2023/07/07	24	36.02	39	36.20	36.30	-15	3,361	-0.45%
2023/07/06	8	36.57	33.2	36.64	36.50	-25.2	3,323	-0.76%
2023/07/05	50	36.15	17	36.13	36.00	33	3,287	1.00%
2023/07/04	19	36.83	14	36.98	36.70	5	3,243	0.15%
2023/07/03	41	37.12	113	37.23	36.70	-72	3,206	-2.25%	大賣/
2023/06/30	83	36.46	46	36.28	36.50	37	3,117	1.19%
2023/06/29	14.4	35.99	13	36.20	36.00	1.4	3,067	0.04%
2023/06/28	70	36.38	46	36.26	36.05	24	3,028	0.79%
2023/06/27	10	34.73	34.2	34.78	34.50	-24.2	2,875	-0.84%
2023/06/26	30	35.26	32	35.19	35.15	-2	2,867	-0.07%
2023/06/21	9.1	35.66	10.5	35.68	35.60	-1.4	2,870	-0.05%
2023/06/20	1	35.10	17	35.04	35.10	-16	2,865	-0.56%
2023/06/19	11	35.14	3	35.18	35.15	8	2,877	0.28%
2023/06/16	45.2	36.16	61	35.75	35.75	-15.8	2,860	-0.55%
2023/06/15	11.1	34.44	9	34.66	34.65	2.1	2,727	0.08%
2023/06/14	2	34.73	0	0.00	34.65	2	2,711	0.07%
2023/06/13	3	34.65	4	34.65	34.60	-1	2,712	-0.04%
2023/06/12	25.2	34.62	49	34.59	34.40	-23.8	2,705	-0.88%
2023/06/09	52	35.39	142	35.36	35.35	-90	2,686	-3.35%	大賣/
2023/06/08	210	36.74	115.3	36.72	35.80	94.7	2,662	3.56%	大買/大賣/
2023/06/07	20.3	35.90	42.4	35.91	36.20	-22.1	2,559	-0.86%
2023/06/06	18	35.81	18	35.76	35.65	0	2,597	0.00%
2023/06/05	209.1	36.42	205.2	36.52	36.25	3.9	2,655	0.15%	大買/大賣/
2023/06/02	54.1	36.27	78	36.22	36.05	-23.9	2,599	-0.92%
2023/06/01	100.2	36.19	114.5	36.05	36.80	-14.3	2,531	-0.56%	大賣/
2023/05/31	18	34.56	35	34.66	34.45	-17	2,380	-0.71%
2023/05/30	23	35.21	76.5	35.09	35.05	-53.5	2,406	-2.22%
2023/05/29	169.3	35.85	110	35.78	35.65	59.3	2,372	2.50%	大買/大賣/
2023/05/26	201.7	35.26	106.1	35.24	35.50	95.6	2,194	4.36%	大買/大賣/
2023/05/25	5	34.04	9	34.18	34.30	-4	1,925	-0.21%
2023/05/24	18.1	34.13	25	34.10	34.00	-6.9	1,892	-0.37%
2023/05/23	14.2	33.78	15	33.83	33.65	-0.8	1,856	-0.04%
2023/05/22	34	33.74	21	33.75	33.75	13	1,815	0.72%
2023/05/19	3.2	32.62	42	32.67	32.85	-38.8	1,746	-2.22%
2023/05/18	7	31.84	1	31.80	31.65	6	1,720	0.35%
2023/05/17	1	31.80	4	31.81	31.75	-3	1,718	-0.17%
2023/05/16	1	31.75	0	0.00	31.60	1	1,717	0.06%
2023/05/15	8.1	31.52	0	0.00	31.40	8.1	1,718	0.47%
2023/05/12	13.3	31.74	2	31.85	31.85	11.3	1,735	0.65%
2023/05/11	10	31.82	4	31.73	31.70	6	1,743	0.34%
2023/05/10	11	31.99	1	32.30	32.45	10	1,745	0.57%
2023/05/09	8	32.11	2	32.05	31.85	6	1,749	0.34%
2023/05/08	11	32.74	31	32.99	32.65	-20	1,750	-1.14%
2023/05/05	10	32.93	22	32.83	32.60	-12	1,840	-0.65%
2023/05/04	2	33.13	4	32.88	32.80	-2	1,864	-0.11%
2023/05/03	13	33.07	6.1	32.90	33.10	6.9	1,869	0.37%
2023/05/02	35	33.46	23	33.60	33.60	12	1,869	0.64%
2023/04/28	6.5	32.22	48	32.28	32.55	-41.5	1,793	-2.31%
2023/04/27	12	31.84	2	31.95	31.95	10	1,779	0.56%
2023/04/26	9	31.46	16	31.55	31.80	-7	1,772	-0.39%
2023/04/25	12.1	31.88	5	32.09	31.60	7.1	1,766	0.40%
2023/04/24	6	32.12	45	32.15	32.10	-39	1,754	-2.22%
2023/04/21	20	32.24	14	31.96	31.90	6	1,746	0.34%
2023/04/20	29.1	33.28	63	33.19	32.85	-33.9	1,718	-1.97%
2023/04/19	55.3	34.15	45	34.24	34.05	10.3	1,657	0.62%
2023/04/18	123.1	34.34	70.1	34.33	33.65	53	1,595	3.32%	大買/
2023/04/17	89	34.17	133.2	34.42	35.05	-44.2	1,470	-3.00%	大賣/
2023/04/14	3	31.98	2	31.98	31.90	1	1,215	0.08%
2023/04/13	2	32.15	4	32.08	31.95	-2	1,210	-0.17%
2023/04/12	1	32.05	1	32.10	32.10	0	1,207	0.00%
2023/04/11	0	32.00	0	0.00	32.05	0	1,212	0.00%
2023/04/10	4	31.75	0	32.00	32.05	4	1,215	0.33%
2023/04/07	6	31.72	0	0.00	31.65	6	1,209	0.50%
2023/04/06	15	31.63	32	31.57	31.60	-17	1,216	-1.40%
2023/03/31	7	31.86	0	0.00	31.85	7	1,221	0.57%
2023/03/30	1	32.20	10	31.93	32.00	-9	1,218	-0.74%
2023/03/29	11	32.11	6	32.06	31.80	5	1,222	0.41%
2023/03/28	4	32.17	8	32.16	31.95	-4	1,233	-0.32%
2023/03/27	5	32.72	11	32.68	32.60	-6	1,229	-0.49%
2023/03/24	8	32.57	13	32.52	32.50	-5	1,225	-0.41%
2023/03/23	11	32.90	8	33.06	32.75	3	1,215	0.25%
2023/03/22	10	32.73	6	32.77	32.60	4	1,201	0.33%
2023/03/21	15	32.37	18	32.30	32.30	-3	1,193	-0.25%
2023/03/20	6	31.48	16	31.48	31.75	-10	1,207	-0.83%
2023/03/17	3	31.15	2	31.33	31.00	1	1,213	0.08%
2023/03/16	3.1	31.01	0	0.00	30.85	3.1	1,220	0.26%
2023/03/15	1	31.60	3	31.72	31.50	-2	1,234	-0.16%
2023/03/14	28	31.86	2	31.70	31.50	26	1,253	2.07%
2023/03/13	50	32.18	9	32.03	32.25	41	1,308	3.13%
2023/03/10	15	33.04	15	33.12	32.90	0	1,352	0.00%
2023/03/09	14	33.16	13	33.48	33.05	1	1,328	0.08%
2023/03/08	41	32.98	60	32.87	33.60	-19	1,284	-1.48%
2023/03/07	12	31.77	9	31.83	31.80	3	1,217	0.25%
2023/03/06	9	31.92	41	32.05	31.90	-32	1,201	-2.66%
2023/03/03	44.2	32.03	31	32.04	32.00	13.2	1,189	1.11%
2023/03/02	88	32.19	63	32.11	32.30	25	1,168	2.14%
2023/03/01	1	31.20	7	31.25	31.35	-6	1,110	-0.54%
2023/02/24	13	31.07	2	30.98	30.90	11	1,106	0.99%
2023/02/23	11	31.35	11	31.26	31.15	0	1,104	0.00%
2023/02/22	5	30.80	0	0.00	30.95	5	1,110	0.45%
2023/02/21	1	31.55	2	31.33	31.35	-1	1,117	-0.09%
2023/02/20	5	31.15	7	31.31	31.35	-2	1,122	-0.18%
2023/02/17	2	30.85	4	30.80	31.00	-2	1,121	-0.18%
2023/02/16	10	30.98	7	30.99	31.00	3	1,138	0.26%
2023/02/15	11	30.37	1	30.75	30.60	10	1,145	0.87%
2023/02/14	2	30.70	0	0.00	30.60	2	1,147	0.17%
2023/02/13	0.2	30.50	1	30.85	30.50	-0.8	1,153	-0.07%
2023/02/10	39	31.58	32	31.16	31.00	7	1,157	0.60%
2023/02/09	10	31.25	18.6	31.34	31.50	-8.6	1,144	-0.75%
2023/02/08	0	0.00	6	31.20	31.10	-6	1,138	-0.53%
2023/02/07	24	31.17	8.6	31.13	31.05	15.4	1,128	1.36%
2023/02/06	17	31.28	20.3	31.39	31.30	-3.3	1,119	-0.29%
2023/02/03	124.6	32.18	54.7	32.14	31.85	70	1,112	6.29%	大買/
2023/02/02	20.2	30.78	51.8	30.88	31.75	-31.7	1,020	-3.10%
2023/02/01	6	30.25	3	30.35	30.15	3	997	0.30%
2023/01/31	3	30.18	17.2	30.10	30.25	-14.2	993	-1.42%
2023/01/30	0.2	29.30	5.5	29.45	29.50	-5.3	987	-0.54%
2023/01/17	2.1	28.95	4	29.00	29.00	-1.9	991	-0.19%
2023/01/16	3.1	28.73	0	0.00	28.75	3.1	995	0.31%
2023/01/13	17.9	29.01	0	0.00	28.75	17.9	1,001	1.79%
2023/01/12	9	29.24	10.2	29.33	29.10	-1.2	1,017	-0.12%
2023/01/11	10.2	29.06	3	29.03	28.95	7.2	1,014	0.71%
2023/01/10	8.2	28.97	5	28.95	28.90	3.2	1,019	0.31%
2023/01/09	7	29.38	3	29.63	29.35	4	1,034	0.39%
2023/01/06	15	29.85	2	29.85	29.35	13	1,051	1.24%
2023/01/05	29	30.03	68	30.31	29.90	-39	1,073	-3.63%
2023/01/04	12	29.94	10.2	29.89	29.65	1.8	1,065	0.17%
2023/01/03	2	28.40	4.1	28.65	29.25	-2.1	1,069	-0.19%
2022/12/30	5	28.61	2.1	28.71	28.55	2.9	1,074	0.27%
2022/12/29	13.4	28.05	2	27.93	28.30	11.4	1,079	1.05%
2022/12/28	14.4	28.65	1	28.80	28.55	13.4	1,086	1.23%
2022/12/27	4.1	29.06	0	0.00	29.05	4.1	1,094	0.37%
2022/12/26	6.1	29.17	3	29.20	28.95	3.1	1,102	0.28%
2022/12/23	13.1	29.05	10	29.45	29.35	3.1	1,106	0.28%
2022/12/22	9.5	29.81	2	30.05	29.70	7.5	1,118	0.67%
2022/12/21	13	29.70	2.1	29.90	29.55	11	1,148	0.96%
2022/12/20	16	29.83	18	29.96	29.65	-2	1,164	-0.17%
2022/12/19	14.1	30.14	1	30.10	30.10	13.1	1,218	1.07%
2022/12/16	2.1	30.51	1	30.55	30.40	1.1	1,260	0.09%
2022/12/15	3	30.88	2	31.00	30.90	1	1,287	0.08%
2022/12/14	22	30.86	3	30.90	30.85	19	1,293	1.47%
2022/12/13	8	30.79	24	30.79	30.75	-16	1,300	-1.23%
2022/12/12	52.1	31.00	4	30.76	30.75	48.1	1,304	3.69%
2022/12/09	17	32.74	12.1	32.65	32.35	5	1,295	0.38%
2022/12/08	17	32.90	9	32.74	32.90	8	1,301	0.61%
2022/12/07	22.1	33.62	22	34.09	32.90	0.1	1,309	0.01%
2022/12/06	28	33.71	7	34.19	33.25	21	1,308	1.61%
2022/12/05	49	34.65	10	34.77	34.50	39	1,307	2.98%
2022/12/02	31	34.21	35.1	34.29	34.35	-4.1	1,266	-0.32%
2022/12/01	3	33.10	5	33.20	33.05	-2	1,221	-0.16%
2022/11/30	20	32.99	36.8	33.05	32.85	-16.8	1,268	-1.32%
2022/11/29	17	32.08	11.4	32.41	32.70	5.6	1,353	0.41%
2022/11/28	8.1	31.77	4	31.75	31.75	4.1	1,772	0.23%
2022/11/25	4.1	31.90	0	0.00	31.75	4.1	1,837	0.22%
2022/11/24	2	32.30	1	32.20	32.00	1	1,914	0.05%
2022/11/23	3.1	31.86	13.1	32.16	31.90	-10	2,028	-0.49%
2022/11/22	9.2	31.59	5	31.49	31.50	4.2	2,096	0.20%
2022/11/21	0	0.00	7	32.04	31.85	-7	2,222	-0.32%
2022/11/18	5	32.61	14	32.25	32.05	-9	2,287	-0.39%
2022/11/17	28	32.83	14.2	32.77	32.90	13.9	2,373	0.58%
2022/11/16	5	32.22	5	32.20	32.15	0	2,493	0.00%
2022/11/15	18.2	32.52	2	32.50	32.50	16.2	2,664	0.61%
2022/11/14	12	32.55	18	32.17	32.75	-6	2,723	-0.22%
2022/11/11	19	31.61	18	31.46	31.50	1	2,803	0.04%
2022/11/10	14	31.88	5	31.80	31.55	9	2,849	0.32%
2022/11/09	13	32.30	10.1	32.49	32.20	3	3,053	0.10%
2022/11/08	15	32.67	11	32.74	32.20	4	3,127	0.13%
2022/11/07	13	32.47	10	32.60	32.35	3	3,245	0.09%
2022/11/04	11	31.68	11	31.60	31.95	0	3,400	0.00%
2022/11/03	13	31.49	11	30.63	31.55	2	3,616	0.06%
2022/11/02	10.4	31.25	12	31.13	31.20	-1.6	3,654	-0.04%
2022/11/01	15	31.12	17.1	30.58	31.15	-2.1	3,684	-0.06%
2022/10/31	12	30.38	15.1	30.09	30.40	-3.1	3,695	-0.08%
2022/10/28	15	29.78	10	30.15	29.60	5	3,700	0.14%
2022/10/27	13	30.51	15.1	30.13	30.60	-2.1	3,699	-0.06%
2022/10/26	16	30.35	32	30.10	29.85	-16	3,704	-0.43%
2022/10/25	13	30.65	12	31.08	30.40	1	3,707	0.03%
2022/10/24	0	0.00	1	31.75	31.25	-1	3,714	-0.03%
2022/10/21	15	30.62	14	30.90	30.55	1	3,723	0.03%
2022/10/20	35.1	31.02	41	31.25	31.15	-5.9	3,780	-0.16%
2022/10/19	16	32.19	42	32.37	32.05	-26	3,768	-0.69%
2022/10/18	15	32.56	14	32.60	32.55	1	3,768	0.03%
2022/10/17	19	31.75	33.2	30.95	32.20	-14.2	3,770	-0.38%
2022/10/14	24.1	32.18	52	32.15	31.65	-28	3,754	-0.74%
2022/10/13	19.2	31.80	13	32.67	30.55	6.2	3,747	0.17%
2022/10/12	17	33.15	19	33.20	33.30	-2	3,719	-0.05%
2022/10/11	17	33.48	18	33.32	33.05	-1	3,722	-0.03%
2022/10/07	21	35.70	12	35.53	35.80	9	3,716	0.24%
2022/10/06	8	35.50	14	35.66	35.60	-6	3,727	-0.16%
2022/10/05	9.2	35.50	31	35.85	35.45	-21.8	3,738	-0.58%
2022/10/04	14.1	35.04	25	34.98	35.15	-11	3,731	-0.29%
2022/10/03	6	34.05	8	33.66	34.10	-2	3,722	-0.05%
2022/09/30	14	33.12	9	32.23	33.60	5	3,734	0.13%
2022/09/29	16	34.17	50	33.93	33.60	-34	3,741	-0.91%
2022/09/28	11	33.58	13	34.36	33.00	-2	3,742	-0.05%
2022/09/27	36.4	34.74	34	35.19	35.40	2.4	3,725	0.07%
2022/09/26	46	35.75	56	35.53	34.55	-10	3,730	-0.27%
2022/09/23	59.1	38.54	41	38.10	37.80	18.1	3,711	0.49%
2022/09/22	31	37.89	33	38.03	38.40	-2	3,688	-0.05%
2022/09/21	10	37.42	8	37.75	37.35	2	3,668	0.05%
2022/09/20	20	37.82	35	37.89	38.05	-15	3,674	-0.41%
2022/09/19	13	37.51	24	37.73	37.35	-11	3,686	-0.30%
2022/09/16	12.1	38.29	6	38.40	38.15	6.1	3,683	0.16%
2022/09/15	18	38.52	10	38.56	38.15	8	3,701	0.22%
2022/09/14	10.1	37.95	62	37.13	38.05	-51.9	3,721	-1.40%
2022/09/13	26.3	38.65	24	38.72	38.40	2.3	3,727	0.06%
2022/09/12	61.1	38.61	17	38.53	38.50	44.1	3,772	1.17%
2022/09/08	57.2	38.40	20	38.43	38.35	37.2	3,811	0.98%
2022/09/07	22	38.22	23	38.19	38.00	-1	3,860	-0.03%
2022/09/06	36	38.99	33	38.55	38.50	3	4,089	0.07%
2022/09/05	100.2	40.28	181.1	40.05	39.25	-81	4,124	-1.96%	大賣/
2022/09/02	293	42.34	261.4	42.03	40.05	31.7	4,057	0.78%	大買/大賣/
2022/09/01	136	41.54	100	41.44	41.30	36	3,641	0.99%	大買/
2022/08/31	83.1	41.67	72.4	41.74	41.80	10.7	3,613	0.30%
2022/08/30	43.1	41.48	46.1	41.39	41.55	-3	3,649	-0.08%
2022/08/29	61	39.59	41.1	39.80	39.85	19.9	3,608	0.55%
2022/08/26	40	41.30	72.3	41.35	41.05	-32.2	3,582	-0.90%
2022/08/25	31	40.81	79.1	40.78	40.85	-48.1	3,486	-1.38%
2022/08/24	124	40.77	55	40.77	40.20	69	3,480	1.98%	大買/
2022/08/23	80.1	40.24	58.3	40.45	40.90	21.8	3,453	0.63%
2022/08/22	74.4	40.58	112.1	40.47	40.30	-37.7	3,368	-1.12%	大賣/
2022/08/19	29	39.83	39	39.83	39.60	-10	3,242	-0.31%
2022/08/18	54	39.46	78.1	39.76	39.80	-24.1	3,224	-0.75%
2022/08/17	34	38.99	64.2	39.05	38.90	-30.2	3,160	-0.96%
2022/08/16	130	39.85	80.1	39.47	39.00	49.9	3,209	1.55%	大買/
2022/08/15	67.2	39.09	44.1	38.98	39.00	23	3,030	0.76%
2022/08/12	76	38.73	79	38.76	38.85	-3	2,969	-0.10%
2022/08/11	51	38.86	93.6	38.84	38.65	-42.6	2,872	-1.48%
2022/08/10	172	38.18	179.2	38.22	38.20	-7.2	2,751	-0.26%	大買/大賣/
2022/08/09	15	36.07	34.6	36.02	36.35	-19.6	2,578	-0.76%
2022/08/08	32	34.98	25	35.69	35.70	7	2,636	0.27%
2022/08/05	1	34.50	18	34.50	34.50	-17	2,671	-0.64%
2022/08/04	7.2	32.85	6	32.56	32.80	1.2	2,690	0.04%
2022/08/03	2.3	33.50	1	33.20	33.30	1.3	2,738	0.05%
2022/08/02	1	33.80	5	33.94	33.80	-4	2,777	-0.14%
2022/08/01	5	34.79	137	34.72	34.80	-132	2,799	-4.71%	大賣/鉅額交易
2022/07/29	6	35.83	11	35.80	35.95	-5	2,797	-0.18%
2022/07/28	2	35.43	1	36.10	35.30	1	2,803	0.04%
2022/07/27	167	36.61	31	35.96	35.65	136	2,795	4.87%	大買/鉅額交易
2022/07/26	0	0.00	10	34.93	34.95	-10	2,738	-0.37%
2022/07/25	0	34.95	0	0.00	34.80	0	2,755	0.00%
2022/07/22	3	35.50	2	35.50	34.60	1	2,774	0.04%
2022/07/21	9	34.63	5	34.96	35.15	4	2,817	0.14%
2022/07/20	14	35.02	9	35.06	34.55	5	2,846	0.18%
2022/07/19	1	34.60	2	34.75	34.65	-1	2,887	-0.03%
2022/07/18	10	34.55	9	34.91	34.75	1	2,978	0.03%
2022/07/15	5	34.29	19	34.54	34.20	-14	3,036	-0.46%
2022/07/14	26	33.84	38	33.80	34.25	-12	3,130	-0.38%
2022/07/13	11	33.84	13	33.51	33.75	-2	3,198	-0.06%
2022/07/12	8	32.11	8	32.90	32.00	0	3,450	0.00%
2022/07/11	8	33.35	8	32.70	33.35	0	3,883	0.00%
2022/07/08	10	33.06	4	33.38	33.15	6	4,194	0.14%
2022/07/07	23	32.04	22	31.59	32.35	1	4,254	0.02%
2022/07/06	8	31.48	16	31.09	30.75	-8	4,279	-0.19%
2022/07/05	3	31.75	2	31.83	32.25	1	4,362	0.02%
2022/07/04	15	32.00	4	31.85	31.85	11	4,523	0.24%
2022/07/01	33	33.34	74	32.75	32.05	-41	4,529	-0.91%
2022/06/30	11	34.44	6	34.47	34.45	5	4,517	0.11%
2022/06/29	14.1	35.57	9.2	35.61	35.40	4.9	4,558	0.11%
2022/06/28	8	36.00	14	35.95	36.10	-6	4,601	-0.13%
2022/06/27	5.1	36.34	23	36.40	36.70	-18	4,757	-0.38%
2022/06/24	1	35.40	6	35.47	35.15	-5	4,860	-0.10%
2022/06/23	17	34.90	82	34.91	34.60	-65	5,120	-1.27%
2022/06/22	43.7	35.56	13	35.68	35.05	30.7	5,378	0.57%
2022/06/21	11	36.63	4	36.73	37.00	7	5,397	0.13%
2022/06/20	63	36.97	40	36.65	36.00	23	5,406	0.42%
2022/06/17	39.4	37.30	27	37.65	38.20	12.4	5,381	0.23%
2022/06/16	33	38.62	77.2	38.70	37.80	-44.2	5,332	-0.83%
2022/06/15	216.2	39.53	148.1	39.55	38.80	68.1	5,271	1.29%	大買/大賣/
2022/06/14	71	38.50	102	38.43	39.20	-31	5,034	-0.62%	大賣/
2022/06/13	58.3	37.34	22	37.35	36.75	36.3	4,943	0.73%
2022/06/10	10	38.46	21.1	38.44	38.35	-11.1	4,923	-0.23%
2022/06/09	20	38.55	40	38.16	38.80	-20	4,912	-0.41%
2022/06/08	71	38.97	107	39.07	38.20	-36	4,888	-0.74%	大賣/
2022/06/07	53	39.18	61.1	39.18	39.00	-8.1	4,795	-0.17%
2022/06/06	52	38.51	37	38.54	38.95	15	4,743	0.32%
2022/06/02	28	37.97	10	38.26	37.75	18	4,734	0.38%
2022/06/01	14	38.96	25.2	38.89	38.45	-11.2	4,748	-0.24%
2022/05/31	20	38.66	38	38.66	38.70	-18	4,733	-0.38%
2022/05/30	50.2	38.05	32	38.41	38.20	18.2	4,689	0.39%
2022/05/27	74.1	37.91	86	38.12	37.75	-12	4,676	-0.26%
2022/05/26	71	37.96	33	37.85	37.20	38	4,672	0.81%
2022/05/25	10	37.84	59	37.64	37.95	-49	4,653	-1.05%
2022/05/24	112.1	38.23	79.2	38.10	37.05	32.8	4,701	0.70%	大買/
2022/05/23	39	37.61	29	37.73	37.95	10	4,628	0.22%
2022/05/20	22.1	37.33	15	37.68	37.00	7.1	4,664	0.15%
2022/05/19	46	36.85	48	36.91	37.25	-2	4,702	-0.04%
2022/05/18	74	38.01	16	38.03	37.80	58	4,731	1.23%
2022/05/17	32	37.68	37	37.65	37.95	-5	4,890	-0.10%
2022/05/16	79	37.93	90.3	37.95	37.00	-11.3	4,912	-0.23%
2022/05/13	92.3	37.46	82	37.32	37.55	10.3	4,901	0.21%
2022/05/12	25	36.24	41	35.75	35.00	-16	4,987	-0.32%
2022/05/11	55	37.13	42	37.14	36.70	13	5,068	0.26%
2022/05/10	29	36.67	33.2	36.20	37.00	-4.2	5,118	-0.08%
2022/05/09	24	35.91	42	35.81	35.45	-18	5,182	-0.35%
2022/05/06	10	35.19	9	35.30	35.40	1	5,441	0.02%
2022/05/05	18	35.99	1	36.00	35.90	17	5,534	0.31%
2022/05/04	3	35.36	8	35.53	35.20	-5	5,557	-0.09%
2022/05/03	3	34.92	6	34.81	35.15	-3	5,671	-0.05%
2022/04/29	4.2	35.38	21.1	35.62	34.80	-16.9	5,721	-0.30%
2022/04/28	6.2	34.93	5	34.99	34.90	1.2	5,775	0.02%
2022/04/27	10.2	34.22	18	33.76	34.30	-7.8	5,799	-0.14%
2022/04/26	30.2	36.23	119	36.07	35.80	-88.8	5,783	-1.53%	大賣/
2022/04/25	20.1	36.69	39	36.71	36.45	-18.9	5,789	-0.33%
2022/04/22	66.2	39.10	76	38.74	38.55	-9.8	5,790	-0.17%
2022/04/21	31.3	37.90	47	38.20	38.55	-15.7	5,761	-0.27%
2022/04/20	67.4	38.19	54	38.25	37.85	13.4	5,760	0.23%
2022/04/19	56.2	39.46	64	39.59	38.95	-7.8	5,738	-0.14%
2022/04/18	219.1	40.15	151.1	40.14	39.00	68	5,773	1.18%	大買/大賣/
2022/04/15	315.7	40.79	310.7	40.66	40.05	4.9	5,577	0.09%	大買/大賣/
2022/04/14	153.6	39.89	180	39.86	40.25	-26.3	5,294	-0.50%	大買/大賣/
2022/04/13	54	38.74	166.5	38.89	38.80	-112.5	5,063	-2.22%	大賣/鉅額交易
2022/04/12	48.2	37.48	18	37.30	37.40	30.2	5,162	0.58%
2022/04/11	130.2	38.89	65	38.87	38.10	65.1	5,229	1.25%	大買/
2022/04/08	114	39.15	88	39.14	38.50	26	5,315	0.49%	大買/
2022/04/07	45.2	38.24	30	38.27	37.60	15.2	5,407	0.28%
2022/04/06	70	38.94	27	38.96	38.65	43	6,042	0.71%
2022/04/01	44	38.48	70	38.29	38.80	-26	6,485	-0.40%
2022/03/31	68.5	38.21	81	38.10	37.75	-12.5	6,581	-0.19%
2022/03/30	160	39.82	128	39.41	38.90	32	7,251	0.44%	大買/大賣/
2022/03/29	87	38.67	82	38.96	39.05	5	7,476	0.07%
2022/03/28	167	38.68	121.1	38.90	38.80	45.9	7,601	0.60%	大買/大賣/
2022/03/25	127.1	38.43	122.5	38.59	38.90	4.6	7,553	0.06%	大買/大賣/
2022/03/24	9	36.33	64	36.59	36.40	-55	7,421	-0.74%
2022/03/23	28.1	36.02	12	36.29	35.70	16.1	7,687	0.21%
2022/03/22	40	35.45	38.1	35.57	35.95	2	8,095	0.02%
2022/03/21	3	35.03	3	35.10	34.60	0	8,698	0.00%
2022/03/18	15	33.96	2	33.88	34.50	13	9,939	0.13%
2022/03/17	12	34.08	16.1	33.91	34.10	-4.1	10,242	-0.04%
2022/03/16	7	32.84	1	32.95	32.90	6	10,868	0.06%
2022/03/15	12.2	32.88	3	33.15	32.75	9.2	11,867	0.08%
2022/03/14	2	34.08	2	34.15	34.20	0	12,325	0.00%
2022/03/11	6.2	34.15	5	34.12	34.10	1.2	12,692	0.01%
2022/03/10	2	34.60	18.1	34.65	34.60	-16.1	12,831	-0.13%
2022/03/09	7	32.80	24.5	33.35	33.45	-17.5	12,994	-0.13%
2022/03/08	6.5	32.33	2.3	32.86	32.30	4.3	13,393	0.03%
2022/03/07	45.1	33.89	20	33.49	33.25	25.1	13,881	0.18%
2022/03/04	48	36.47	67	36.28	35.50	-19	14,764	-0.13%
2022/03/03	11	36.29	15	36.37	35.90	-4	16,118	-0.02%
2022/03/02	49	35.96	32	36.06	36.10	17	16,669	0.10%
2022/03/01	31	35.75	59	35.41	36.85	-28	16,869	-0.17%
2022/02/25	21.1	34.38	25	34.42	34.10	-3.9	17,953	-0.02%
2022/02/24	61.1	34.31	22	33.88	33.50	39.1	18,494	0.21%
2022/02/23	8.1	35.56	13	35.82	35.90	-4.9	18,671	-0.03%
2022/02/22	76.5	36.11	77	35.79	35.25	-0.5	18,671	0.00%
2022/02/21	26	36.87	92.2	37.01	37.25	-66.2	18,639	-0.36%
2022/02/18	51.2	37.25	87.2	37.23	37.35	-36	18,656	-0.19%
2022/02/17	195.7	38.81	243	38.72	37.80	-47.4	18,672	-0.25%	大買/大賣/
2022/02/16	108	37.99	21	37.95	37.70	87	18,536	0.47%	大買/
2022/02/15	63	37.81	80	37.78	37.70	-17	18,594	-0.09%
2022/02/14	142.3	37.73	94.1	37.46	37.25	48.2	18,665	0.26%	大買/
2022/02/11	36	37.61	57.1	37.75	37.80	-21.1	18,779	-0.11%
2022/02/10	87.2	37.52	32.1	37.36	37.15	55.2	18,766	0.29%
2022/02/09	60.2	37.17	72.5	37.15	37.25	-12.3	18,887	-0.07%
2022/02/08	278.7	36.89	248	36.87	36.95	30.7	18,942	0.16%	大買/大賣/
2022/02/07	60	33.88	67.1	34.85	36.10	-7.1	18,909	-0.04%
2022/01/26	31	32.56	43	32.68	32.85	-12	18,904	-0.06%
2022/01/25	116.7	33.94	86	34.06	31.90	30.7	18,866	0.16%	大買/
2022/01/24	28.3	32.93	41	33.40	33.50	-12.7	18,752	-0.07%
2022/01/21	323	33.32	36	33.75	32.95	287	18,700	1.53%	大買/鉅額交易
2022/01/20	19.1	35.20	5	35.35	35.15	14.1	18,632	0.08%
2022/01/19	29.1	34.93	31	34.90	34.70	-1.9	18,610	-0.01%
2022/01/18	37	36.00	14	36.34	35.35	23	18,576	0.12%
2022/01/17	17	35.63	16	35.60	35.95	1	18,534	0.01%
2022/01/14	50	35.52	33	35.43	35.35	17	18,480	0.09%
2022/01/13	31	36.08	30	36.33	36.70	1	18,418	0.01%
2022/01/12	101	36.83	96	36.06	35.95	5	18,355	0.03%	大買/
2022/01/11	55	36.68	42	36.20	36.00	13	18,272	0.07%
2022/01/10	34.1	37.59	33	37.51	37.35	1.1	18,156	0.01%
2022/01/07	38.1	37.95	92	37.80	37.90	-53.9	18,085	-0.30%
2022/01/06	65.1	39.31	52.1	39.35	38.85	13	17,932	0.07%
2022/01/05	110	40.31	150.3	40.36	39.40	-40.3	17,850	-0.23%	大買/大賣/
2022/01/04	85	41.88	87.1	41.80	41.40	-2.1	17,680	-0.01%
2022/01/03	106	41.91	115	42.14	41.80	-9	17,602	-0.05%	大買/大賣/
2021/12/30	233	42.48	253	42.48	41.85	-20	17,423	-0.11%	大買/大賣/
2021/12/29	455.1	43.02	575.2	43.19	43.10	-120.1	17,177	-0.70%	大買/大賣/鉅額交易
2021/12/28	344	42.27	398.2	41.96	41.05	-54.2	16,524	-0.33%	大買/大賣/
2021/12/27	91.2	41.46	177	41.67	41.00	-85.8	16,176	-0.53%	大賣/
2021/12/24	665.1	43.76	677	43.73	42.40	-11.9	16,084	-0.07%	大買/大賣/
2021/12/23	450.2	42.28	303	41.80	42.90	147.2	15,363	0.96%	大買/大賣/鉅額交易
2021/12/22	257	41.02	220.4	41.01	40.20	36.6	15,022	0.24%	大買/大賣/
2021/12/21	207.1	39.08	233	38.88	40.50	-25.9	14,775	-0.18%	大買/大賣/
2021/12/20	164	39.90	216	40.04	39.25	-52	14,545	-0.36%	大買/大賣/
2021/12/17	318.2	40.21	185	40.39	39.75	133.2	14,380	0.93%	大買/大賣/鉅額交易
2021/12/16	397	43.31	422.4	43.57	42.30	-25.4	14,056	-0.18%	大買/大賣/
2021/12/15	479	43.32	559	43.41	42.50	-80	13,618	-0.59%	大買/大賣/
2021/12/14	955.3	43.01	808.4	43.05	43.30	146.9	12,970	1.13%	大買/大賣/鉅額交易
2021/12/13	88	40.65	204.5	42.31	43.10	-116.5	11,711	-1.00%	大賣/鉅額交易
2021/12/10	511.3	40.04	511	39.94	39.20	0.3	11,397	0.00%	大買/大賣/
2021/12/09	955.5	40.49	652	40.36	39.00	303.5	10,761	2.82%	大買/大賣/鉅額交易
2021/12/08	245	39.59	238.4	39.91	40.35	6.6	9,750	0.07%	大買/大賣/
2021/12/07	141	35.44	267.1	35.49	36.70	-126.1	9,272	-1.36%	大買/大賣/鉅額交易
2021/12/06	202	33.93	195.5	34.04	33.40	6.5	8,898	0.07%	大買/大賣/
2021/12/03	162	34.48	160.1	34.52	34.00	1.9	8,754	0.02%	大買/大賣/
2021/12/02	359.4	35.86	290	35.77	34.00	69.4	8,572	0.81%	大買/大賣/
2021/12/01	451	37.87	483	37.91	37.15	-32	8,163	-0.39%	大買/大賣/
2021/11/30	808.7	38.54	833.3	38.30	37.45	-24.6	7,640	-0.32%	大買/大賣/
2021/11/29	1,087.1	35.73	1,042.3	35.70	36.80	44.8	6,716	0.67%	大買/大賣/
2021/11/26	420	32.56	681.7	32.96	34.45	-261.7	5,322	-4.92%	大買/大賣/鉅額交易
2021/11/25	259	32.44	203.5	32.06	31.35	55.5	4,758	1.17%	大買/大賣/
2021/11/24	927	33.65	1,017	33.67	32.80	-90	4,521	-1.99%	大買/大賣/
2021/11/23	455	31.99	489.4	31.97	32.75	-34.4	3,395	-1.01%	大買/大賣/
2021/11/22	84.1	29.06	374.2	28.97	29.80	-290.1	2,830	-10.25%	大賣/鉅額交易
2021/11/19	268	26.58	38.1	26.78	27.10	229.9	2,575	8.93%	大買/鉅額交易
2021/11/18	31.1	26.27	55.7	26.38	26.35	-24.6	2,545	-0.97%
2021/11/17	77.1	26.94	93	27.00	26.60	-15.9	2,518	-0.63%
2021/11/16	108.5	27.48	123	27.44	27.15	-14.5	2,448	-0.59%	大買/大賣/
2021/11/15	53	26.89	61	26.81	26.80	-8	2,384	-0.34%
2021/11/12	115	27.79	92	28.10	27.00	23	2,329	0.99%	大買/
2021/11/11	84	28.99	287	28.69	28.60	-203	2,210	-9.18%	大賣/鉅額交易
2021/11/10	167	28.39	120.2	28.42	28.65	46.8	2,081	2.25%	大買/大賣/
2021/11/09	104	27.14	92.4	27.36	27.75	11.6	1,823	0.63%	大買/
2021/11/08	247.5	27.33	137	27.39	27.40	110.5	1,724	6.41%	大買/大賣/鉅額交易
2021/11/05	91	26.27	114	26.42	26.90	-23	1,514	-1.52%	大賣/
2021/11/04	161.5	26.09	120.2	26.03	26.20	41.3	1,356	3.05%	大買/大賣/
2021/11/03	84	23.81	134.1	23.70	25.25	-50.1	1,107	-4.53%	大賣/
2021/11/02	22	23.26	21	23.37	23.10	1	1,038	0.10%
2021/11/01	17	23.08	45	23.37	23.00	-28	1,058	-2.64%
2021/10/29	31	22.88	2	22.93	22.95	29	1,075	2.70%
2021/10/28	26	23.05	5	23.18	23.00	21	1,075	1.95%
2021/10/27	18.2	23.41	83.4	23.21	23.50	-65.2	1,082	-6.02%
2021/10/26	31.2	22.47	0	0.00	22.40	31.2	1,071	2.91%
2021/10/25	4	22.44	3	22.47	22.60	1	1,073	0.09%
2021/10/22	3	22.65	2.2	22.73	22.70	0.8	1,097	0.07%
2021/10/21	23	22.96	17	23.10	22.95	6	1,122	0.53%
2021/10/20	23	22.94	6	23.15	23.00	17	1,143	1.49%
2021/10/19	8	22.91	3.2	22.95	22.85	4.8	1,192	0.40%
2021/10/18	15.1	22.84	0.2	23.20	22.75	14.9	1,210	1.23%
2021/10/15	2	23.15	2	22.95	22.95	0	1,239	0.00%
2021/10/14	6	22.95	8	23.06	23.00	-2	1,261	-0.16%
2021/10/13	9	23.16	2	23.75	23.15	7	1,268	0.55%
2021/10/12	22.2	23.51	14	23.39	23.30	8.2	1,289	0.64%
2021/10/08	17	24.49	41	24.63	24.10	-24	1,302	-1.84%
2021/10/07	12	23.83	23	23.88	23.85	-11	1,305	-0.84%
2021/10/06	38.1	23.82	21	23.47	23.25	17.1	1,420	1.20%
2021/10/05	15	24.27	21	24.48	24.30	-6	1,571	-0.38%
2021/10/04	107	25.47	153.1	25.54	24.40	-46.1	1,725	-2.67%	大買/大賣/
2021/10/01	106	24.88	63	24.91	24.95	43	1,647	2.61%	大買/
2021/09/30	4	23.86	14	23.91	24.35	-10	1,611	-0.62%
2021/09/29	115	24.72	78	24.94	24.00	37	1,635	2.26%	大買/
2021/09/28	28	23.86	2	23.55	24.20	26	1,607	1.62%
2021/09/27	1	23.25	0	0.00	23.30	1	1,654	0.06%
2021/09/23	3	23.47	0	0.00	23.10	3	1,971	0.15%
2021/09/22	5	23.82	3	23.88	23.50	2	2,092	0.10%
2021/09/17	0	0.00	3	24.47	24.50	-3	2,151	-0.14%
2021/09/15	6	24.28	4	24.38	24.20	2	2,227	0.09%
2021/09/14	2	24.70	14	24.54	24.65	-12	2,230	-0.54%
2021/09/13	3	23.82	10	23.81	23.95	-7	2,232	-0.31%
2021/09/10	3	23.48	11	23.52	23.35	-8	2,252	-0.36%
2021/09/09	5.2	23.41	3	23.18	23.30	2.2	2,269	0.10%
2021/09/08	5	23.28	4	23.13	23.00	1	2,284	0.04%
2021/09/07	4	23.88	13	23.87	23.75	-9	2,292	-0.39%
2021/09/06	8	24.74	16	24.25	24.25	-8	2,298	-0.35%
2021/09/03	8	24.78	21	24.85	24.95	-13	2,295	-0.57%
2021/09/02	6	24.88	31	24.88	24.60	-25	2,311	-1.08%
2021/09/01	12	25.02	16	25.04	24.95	-4	2,330	-0.17%
2021/08/31	14	24.92	16	24.98	24.80	-2	2,399	-0.08%
2021/08/30	7	24.44	0	0.00	24.50	7	2,452	0.29%
2021/08/27	17	24.40	20	24.55	24.55	-3	2,464	-0.12%
2021/08/26	3	24.33	3	24.30	24.05	0	2,464	0.00%
2021/08/25	5.1	24.38	1	24.60	24.60	4.1	2,478	0.17%
2021/08/24	12	24.04	10	23.90	23.80	2	2,509	0.08%
2021/08/23	8	23.75	15	23.99	24.05	-7	2,549	-0.27%
2021/08/20	11	23.02	14	23.40	23.35	-3	2,578	-0.12%
2021/08/19	15	23.15	22	23.11	23.00	-7	2,581	-0.27%
2021/08/18	19	22.20	42	22.30	23.50	-23	2,579	-0.89%
2021/08/17	17	22.87	21	22.93	22.45	-4	2,583	-0.15%
2021/08/16	39	23.58	27	23.81	23.00	12	2,594	0.46%
2021/08/13	4.1	24.53	1	24.30	24.45	3.1	2,591	0.12%
2021/08/12	6	24.12	20	24.49	24.60	-14	2,635	-0.53%
2021/08/11	14	24.39	29	24.47	24.00	-15	2,680	-0.56%
2021/08/10	14	25.13	13	25.18	24.90	1	2,708	0.04%
2021/08/09	17	25.66	10	25.53	25.50	7	2,747	0.25%
2021/08/06	31	26.70	13	26.30	26.20	18	2,791	0.64%
2021/08/05	35	25.84	56	26.21	26.70	-21	2,845	-0.74%
2021/08/04	26	26.20	23	26.18	26.60	3	2,875	0.10%
2021/08/03	10	25.69	6	25.80	25.75	4	2,906	0.14%
2021/08/02	3.2	25.31	3	25.25	25.20	0.2	2,925	0.01%
2021/07/30	22	26.02	14	25.86	25.60	8	2,962	0.27%
2021/07/29	7	25.80	6	25.68	25.60	1	2,986	0.03%
2021/07/28	9	25.01	223	24.88	25.25	-214	3,041	-7.04%	大賣/鉅額交易
2021/07/27	42	26.55	161	26.13	25.80	-119	3,123	-3.81%	大賣/鉅額交易
2021/07/26	25	27.07	6	27.06	26.80	19	3,154	0.60%
2021/07/23	43	27.22	60.8	27.10	27.30	-17.8	3,243	-0.55%
2021/07/22	16.5	25.89	216	25.59	25.35	-199.5	3,404	-5.86%	大賣/鉅額交易
2021/07/21	46.1	26.07	81	26.21	25.95	-34.9	3,477	-1.00%
2021/07/20	33	27.05	21.1	26.92	26.75	11.9	3,567	0.33%
2021/07/19	20	27.57	10	27.68	27.50	10	3,636	0.27%
2021/07/16	20	27.66	28	28.02	27.40	-8	3,854	-0.21%
2021/07/15	47.1	27.84	36	27.88	27.75	11.1	3,986	0.28%
2021/07/14	67	27.62	101.1	27.52	27.95	-34.1	4,163	-0.82%	大賣/
2021/07/13	187.4	29.09	198.2	28.98	27.65	-10.8	4,393	-0.25%	大買/大賣/
2021/07/12	422.5	29.68	334.3	29.90	29.90	88.2	4,333	2.04%	大買/大賣/
2021/07/09	253.3	28.70	202.4	28.77	29.20	50.9	4,173	1.22%	大買/大賣/
2021/07/08	67.2	27.52	57	27.50	27.05	10.2	4,045	0.25%
2021/07/07	29	26.94	73	26.96	27.20	-44	4,028	-1.09%
2021/07/06	19	26.66	48	26.83	26.50	-29	4,039	-0.72%
2021/07/05	18.1	26.95	23	26.93	26.80	-4.9	4,095	-0.12%
2021/07/02	73.4	27.25	84	27.32	26.90	-10.6	4,135	-0.26%
2021/07/01	209	28.35	209.2	28.56	27.60	-0.2	4,122	-0.01%	大買/大賣/
2021/06/30	204	27.62	246.5	27.67	28.40	-42.5	3,979	-1.07%	大買/大賣/
2021/06/29	118	26.77	99	26.91	27.40	19	3,858	0.49%	大買/
2021/06/28	76	26.10	102	26.41	26.30	-26	3,736	-0.70%	大賣/
2021/06/25	78	25.27	85.1	25.62	25.45	-7.1	3,680	-0.19%
2021/06/24	55	24.47	2	24.80	24.30	53	3,627	1.46%
2021/06/23	2	23.85	3	24.10	23.75	-1	3,615	-0.03%
2021/06/22	14	23.98	4	24.05	23.75	10	3,609	0.28%
2021/06/21	30.1	23.88	19	23.87	23.80	11.1	3,602	0.31%
2021/06/18	45	24.93	13	24.83	24.80	32	3,589	0.89%
2021/06/17	10.1	25.13	21	24.88	25.15	-10.9	3,589	-0.30%
2021/06/16	16	24.18	17	24.17	24.10	-1	3,577	-0.03%
2021/06/15	12	24.64	9	24.45	24.40	3	3,566	0.08%
2021/06/11	98	24.81	1	24.80	24.70	97	3,565	2.72%
2021/06/10	12	24.97	125	24.91	24.80	-113	3,574	-3.16%	大賣/鉅額交易
2021/06/09	89.5	25.92	57	26.14	25.40	32.5	3,603	0.90%
2021/06/08	107	26.23	63	26.47	26.05	44	3,588	1.23%	大買/
2021/06/07	46	25.13	59	25.24	26.70	-13	3,518	-0.37%
2021/06/04	40	24.54	6	24.68	24.50	34	3,454	0.98%
2021/06/03	6	25.09	3	25.08	25.05	3	3,470	0.09%
2021/06/02	53.5	25.16	46.3	25.05	25.05	7.2	3,477	0.21%
2021/06/01	100	25.52	107	25.63	25.50	-7	3,468	-0.20%	大賣/
2021/05/28	44.3	23.65	14	23.95	24.20	30.3	3,414	0.89%
2021/05/27	34	22.39	13	22.46	22.30	21	3,390	0.62%
2021/05/26	1	22.05	10	22.02	22.05	-9	3,386	-0.27%
2021/05/25	15	22.19	45	22.39	22.00	-30	3,382	-0.89%
2021/05/24	41	22.31	29	22.42	22.20	12	3,387	0.35%
2021/05/21	31	22.21	46	21.94	22.35	-15	3,387	-0.44%
2021/05/20	61	21.40	41	21.53	20.95	20	3,401	0.59%
2021/05/19	42.1	20.75	44	21.33	21.45	-1.9	3,398	-0.06%
2021/05/18	39	19.07	35	19.43	19.85	4	3,365	0.12%
2021/05/17	41.6	18.55	58	18.48	18.05	-16.4	3,332	-0.49%
2021/05/14	54	20.70	58	20.49	20.05	-4	3,295	-0.12%
2021/05/13	54.5	20.25	149	20.55	20.95	-94.5	3,242	-2.91%	大賣/
2021/05/12	24	22.41	49	22.54	22.05	-25	3,159	-0.79%
2021/05/11	37	25.41	25	25.60	24.50	12	3,103	0.39%
2021/05/10	67	27.02	6	26.96	26.70	61	3,050	2.00%
2021/05/07	58	26.79	50.2	26.95	27.20	7.9	3,030	0.26%
2021/05/06	52	26.03	58.1	26.11	25.60	-6.1	2,982	-0.20%
2021/05/05	92	26.16	61	26.13	25.55	31	2,955	1.05%
2021/05/04	213	26.09	198	25.90	25.15	15	3,016	0.50%	大買/大賣/
2021/05/03	75	28.40	28	28.38	27.90	47	2,968	1.58%
2021/04/29	89	28.33	122	28.64	28.95	-33	2,910	-1.13%	大賣/
2021/04/28	269.2	28.61	232	28.75	28.30	37.2	2,797	1.33%	大買/大賣/
2021/04/27	135	30.06	143	30.08	30.30	-8	2,591	-0.31%	大買/大賣/
2021/04/26	82	29.81	176	29.81	30.15	-94	2,496	-3.76%	大賣/
2021/04/23	135.6	27.85	105	27.69	28.40	30.6	2,370	1.29%	大買/大賣/
2021/04/22	288	28.06	260	27.98	27.65	28	2,280	1.23%	大買/大賣/
2021/04/21	179.5	26.02	150.2	26.67	27.10	29.3	2,052	1.43%	大買/大賣/
2021/04/20	292.6	24.59	203	24.67	24.95	89.6	1,896	4.72%	大買/大賣/
2021/04/19	493.1	23.53	343.1	23.42	24.20	149.9	1,699	8.82%	大買/大賣/鉅額交易
2021/04/16	71.1	21.97	35	21.81	22.00	36.1	1,432	2.52%
2021/04/15	7	21.14	24	21.20	21.20	-17	1,386	-1.23%
2021/04/14	17	20.83	42	21.06	20.80	-25	1,385	-1.81%
2021/04/13	23	21.89	11	21.52	21.50	12	1,393	0.86%
2021/04/12	130	22.30	44	22.20	22.05	86	1,518	5.66%	大買/
2021/04/09	45	21.86	60	21.98	22.05	-15	1,515	-0.99%
2021/04/08	73	21.21	40	21.19	21.25	33	1,434	2.30%
2021/04/07	24	20.66	108	20.59	20.60	-84	1,373	-6.12%	大賣/
2021/04/06	95	20.50	74	20.52	20.50	21	1,345	1.56%
2021/04/01	22	20.19	53	20.33	20.35	-31	1,335	-2.32%
2021/03/31	11	19.95	0	0.00	19.95	11	1,319	0.83%
2021/03/30	0	19.95	25	20.00	20.00	-25	1,320	-1.89%
2021/03/29	63	20.01	12	19.99	20.05	51	1,321	3.86%
2021/03/26	26	20.00	30	19.96	20.05	-4	1,332	-0.30%
2021/03/25	6	19.97	5	20.03	20.00	1	1,345	0.07%
2021/03/24	39	19.97	3	20.02	20.05	36	1,472	2.44%
2021/03/23	56	20.05	1	20.20	20.05	55	1,535	3.58%
2021/03/22	36	20.28	10	20.13	20.15	26	1,526	1.70%
2021/03/19	25	19.93	7	19.89	19.90	18	1,513	1.19%
2021/03/18	1	20.00	20	19.99	20.00	-19	1,513	-1.26%
2021/03/17	14	19.78	49	19.77	19.75	-35	1,509	-2.32%
2021/03/16	26	19.86	151	19.82	19.85	-125	1,504	-8.31%	大賣/鉅額交易
2021/03/15	84	19.95	30	19.88	20.00	54	1,487	3.63%
2021/03/12	18	19.33	24	19.33	19.45	-6	1,441	-0.42%
2021/03/11	2	19.10	77	19.15	19.15	-75	1,443	-5.20%
2021/03/10	20	19.05	20	19.05	19.10	0	1,444	0.00%
2021/03/09	7	18.96	54	18.94	19.00	-47	1,453	-3.23%
2021/03/08	12	19.13	6	19.13	19.10	6	1,438	0.42%
2021/03/05	2	19.30	2	19.10	19.35	0	1,436	0.00%
2021/03/04	0	19.10	7	19.21	19.45	-7	1,451	-0.48%
2021/03/03	1	18.80	11	19.06	19.00	-10	1,620	-0.62%
2021/03/02	25	19.08	22	19.08	18.90	3	1,686	0.18%
2021/02/26	0	0.00	2	18.88	18.95	-2	1,691	-0.12%
2021/02/25	16	18.86	21	18.84	18.85	-5	1,700	-0.29%
2021/02/24	148	18.99	56	18.83	18.85	92	1,713	5.37%	大買/
2021/02/23	161	19.07	8	19.14	19.05	153	1,693	9.04%	大買/鉅額交易
2021/02/22	63	19.13	23.3	19.01	19.10	39.7	1,671	2.37%
2021/02/19	10	18.58	33	18.68	18.70	-23	1,627	-1.41%
2021/02/18	35	18.20	5	18.20	18.35	30	1,577	1.90%
2021/02/17	6	17.75	37	18.00	18.05	-31	1,561	-1.99%
2021/02/05	5	17.65	1	17.60	17.60	4	1,548	0.26%
2021/02/04	0	0.00	5	17.30	17.40	-5	1,536	-0.33%
2021/02/01	0	17.20	3	16.93	17.10	-3	1,533	-0.20%
2021/01/29	0	0.00	2	17.20	17.20	-2	1,528	-0.13%
2021/01/28	2	17.38	8	17.36	17.40	-6	1,519	-0.39%
2021/01/27	26	17.79	27	17.71	17.65	-1	1,511	-0.07%
2021/01/26	106	18.08	131.2	17.83	17.65	-25.2	1,503	-1.67%	大買/大賣/
2021/01/25	39	17.97	42	17.30	18.15	-3	1,379	-0.22%
2021/01/22	1	17.30	1	17.20	17.30	0	1,316	0.00%
2021/01/21	2.2	17.31	3	17.25	17.35	-0.8	1,316	-0.06%
2021/01/20	4	17.35	26	17.26	17.35	-22	1,314	-1.67%
2021/01/19	13	17.45	15	17.59	17.50	-2	1,304	-0.15%
2021/01/18	0	0.00	2	17.23	17.45	-2	1,301	-0.15%
2021/01/15	0	0.00	6	17.42	17.45	-6	1,298	-0.46%
2021/01/14	1	17.60	0	0.00	17.55	1	1,289	0.08%
2021/01/13	3	17.68	0	0.00	17.70	3	1,281	0.23%
2021/01/12	4	17.88	2	17.65	17.70	2	1,276	0.16%
2021/01/11	4	17.60	0	0.00	17.80	4	1,268	0.32%
2021/01/08	18	17.79	23	17.83	17.70	-5	1,263	-0.40%
2021/01/07	4	17.86	1	17.95	17.95	3	1,240	0.24%
2021/01/06	59	18.14	132	17.91	18.05	-73	1,225	-5.96%	大賣/
2021/01/05	103	18.51	85.2	18.37	18.75	17.8	1,171	1.52%	大買/
2021/01/04	86	18.04	32	17.88	18.20	54	1,005	5.37%
2020/12/31	5	17.61	35	17.56	17.65	-30	963	-3.11%
2020/12/30	7	17.68	3	17.60	17.65	4	955	0.42%
2020/12/29	13	17.77	0	0.00	17.75	13	945	1.37%
2020/12/28	10	17.80	131	17.85	17.85	-121	929	-13.02%	大賣/鉅額交易
2020/12/25	27	17.40	9	17.47	17.40	18	905	1.99%
2020/12/24	12	17.44	1	17.40	17.50	11	900	1.22%
2020/12/23	6	17.25	8	17.25	17.35	-2	893	-0.22%
2020/12/22	12	17.35	22	17.40	17.25	-10	887	-1.13%
2020/12/21	7	17.44	39	17.37	17.60	-32	866	-3.69%
2020/12/18	249	17.55	112	17.60	17.50	137	850	16.10%	大買/大賣/鉅額交易
2020/12/17	73	17.37	28	17.43	17.50	45	719	6.26%
2020/12/16	1	16.95	5	16.87	16.90	-4	651	-0.61%
2020/12/15	8	17.00	1	16.85	16.85	7	648	1.08%
2020/12/14	0	0.00	5	16.95	16.95	-5	640	-0.78%
2020/12/11	11	16.65	11	16.66	16.65	0	635	0.00%
2020/12/10	2	16.70	14.1	16.70	16.75	-12.1	633	-1.90%
2020/12/09	6.1	16.81	12	16.78	16.80	-5.9	629	-0.93%
2020/12/08	9.1	16.69	2	16.80	16.80	7.1	628	1.13%
2020/12/07	12	16.81	19	16.77	16.70	-7	624	-1.12%
2020/12/04	31.7	17.04	35	16.98	17.00	-3.3	608	-0.53%
2020/12/03	16	16.93	27	16.91	16.95	-11	598	-1.84%
2020/12/02	22	16.97	3	16.95	16.95	19	585	3.24%
2020/12/01	4	17.00	5	17.00	17.10	-1	572	-0.17%
2020/11/30	44	17.02	29	17.05	17.15	15	562	2.66%
2020/11/27	171.5	17.39	187.8	17.37	17.30	-16.3	535	-3.03%	大買/大賣/
2020/11/26	74	16.91	48	16.94	17.10	26	347	7.48%
2020/11/25	50	16.54	35	16.43	16.40	15	276	5.43%
2020/11/24	11	16.29	5	16.53	16.25	6	257	2.33%
2020/11/23	63	16.37	15	16.28	16.40	48	239	20.01%
2020/11/20	10	16.00	16	15.97	15.95	-6	220	-2.72%
2020/11/19	0	15.95	0	0.00	15.95	0	222	0.00%
2020/11/17	0	0.00	2	15.88	15.90	-2	221	-0.90%
2020/11/13	11	15.90	0	0.00	15.95	11	224	4.90%
2020/11/12	0	0.00	2	15.95	15.95	-2	219	-0.91%
2020/11/11	0	0.00	2	15.90	15.95	-2	222	-0.90%
2020/11/10	11.3	15.85	11	15.85	15.90	0.3	222	0.11%
2020/11/09	13	15.71	12	15.70	15.80	1	226	0.44%
2020/11/06	21	15.66	17	15.65	15.65	4	222	1.79%
2020/11/03	220	15.72	222	15.71	15.70	-2	231	-0.86%	大買/大賣/
2020/10/29	0	0.00	1	15.75	15.80	-1	231	-0.43%
2020/10/28	2	15.60	0	0.00	15.65	2	230	0.87%
2020/10/27	0	0.00	4	15.65	15.65	-4	229	-1.74%
2020/10/23	0	0.00	0	15.65	15.65	0	235	-0.01%
2020/10/22	0	0.00	1	15.65	15.65	-1	238	-0.42%
2020/10/19	0	0.00	3	15.70	15.75	-3	274	-1.09%
2020/10/16	0.3	15.70	6	15.70	15.70	-5.8	275	-2.08%
2020/10/15	0	0.00	4	15.78	15.70	-4	278	-1.44%
2020/10/14	4	15.75	0	0.00	15.75	4	284	1.41%
2020/10/08	4	15.88	0	0.00	15.80	4	297	1.34%
2020/10/06	0	0.00	1	15.85	15.80	-1	324	-0.31%
2020/10/05	0	0.00	1	15.80	15.80	-1	331	-0.30%
2020/09/29	10	15.74	0	0.00	15.80	10	367	2.72%
2020/09/22	2	15.70	0	0.00	15.70	2	381	0.52%
2020/09/21	0.3	15.80	0	0.00	15.85	0.3	386	0.06%
2020/09/16	4	15.96	20	15.90	15.90	-16	416	-3.84%
2020/09/15	4	15.95	3	16.00	16.05	1	418	0.24%
2020/09/14	1	16.00	3	15.95	16.00	-2	420	-0.48%
2020/09/11	6	15.95	0	0.00	15.90	6	423	1.42%
2020/09/10	0	0.00	10	15.95	15.90	-10	422	-2.37%
2020/09/09	0	0.00	3	15.90	15.95	-3	423	-0.71%
2020/09/08	0	0.00	7	15.94	15.95	-7	427	-1.64%
2020/09/04	15	15.70	0	0.00	15.80	15	449	3.34%
2020/09/03	0	0.00	1	15.80	15.80	-1	453	-0.22%
2020/09/02	0	0.00	15	15.70	15.70	-15	466	-3.22%
2020/09/01	36	15.79	19	15.75	15.80	17	484	3.51%
2020/08/31	5	15.75	0	0.00	15.75	5	495	1.01%
2020/08/26	4.1	15.40	0	0.00	15.50	4.1	619	0.66%
2020/08/19	0	0.00	4	15.40	15.30	-4	649	-0.62%
2020/08/18	0	0.00	15	15.35	15.35	-15	673	-2.23%
2020/08/17	3	15.30	3	15.40	15.40	0	690	0.00%
2020/08/14	10	15.20	10	15.18	15.25	0	713	0.00%
2020/08/13	0	15.10	0	0.00	15.15	0	726	0.00%
2020/08/07	0	0.00	1	14.80	14.80	-1	797	-0.13%
2020/08/05	0	0.00	7	14.69	14.70	-7	879	-0.80%
2020/08/04	2	14.60	5	14.65	14.65	-3	910	-0.33%
2020/07/29	0	0.00	2	14.58	14.60	-2	1,256	-0.16%
2020/07/27	0	0.00	5	14.80	14.80	-5	1,278	-0.39%
2020/07/23	35	15.10	0	0.00	15.10	35	1,284	2.73%
2020/07/16	0	0.00	67	15.05	15.15	-67	1,301	-5.15%
2020/07/15	15	15.28	0	0.00	15.20	15	1,419	1.06%
2020/07/09	0	0.00	6	15.30	15.40	-6	1,501	-0.40%
2020/07/08	0	0.00	1	15.30	15.40	-1	1,500	-0.07%
2020/07/06	0	0.00	6	15.30	15.30	-6	1,503	-0.40%
2020/07/02	0	0.00	5	15.20	15.20	-5	1,500	-0.33%
2020/07/01	5	15.20	18	15.20	15.20	-13	1,496	-0.87%
2020/06/30	31	15.00	23	15.18	15.20	8	1,497	0.53%
2020/06/29	1	14.80	3	14.90	14.90	-2	1,494	-0.13%
2020/06/24	7	15.04	21	15.18	15.10	-14	1,490	-0.94%
2020/06/23	11	15.88	11	15.85	15.95	0	1,482	0.00%
2020/06/22	25	15.93	1	15.95	15.95	24	1,470	1.63%
2020/06/19	9	15.84	3	15.85	15.90	6	1,475	0.41%
2020/06/17	1	15.65	0	0.00	15.65	1	1,468	0.07%
2020/06/16	1	15.60	1	15.65	15.65	0	1,477	0.00%
2020/06/11	1	15.90	0	0.00	15.75	1	1,495	0.07%
2020/06/10	0	0.00	4	15.90	15.95	-4	1,482	-0.27%
2020/06/09	2	15.95	10	16.00	15.95	-8	1,490	-0.54%
2020/06/08	2	16.30	15	16.33	16.25	-13	1,484	-0.88%
2020/06/05	11	16.40	7	16.34	16.45	4	1,501	0.27%
2020/06/04	71	16.41	46	16.45	16.45	25	1,527	1.64%
2020/06/03	42	16.31	53	16.17	16.35	-11	1,471	-0.75%
2020/06/02	25	16.00	277	15.92	15.95	-252	1,429	-17.63%	大賣/鉅額交易
2020/06/01	130	15.77	22	15.82	15.80	108	1,400	7.71%	大買/鉅額交易
2020/05/29	65	15.65	22	15.71	15.75	43	1,395	3.08%
2020/05/28	100	15.67	0	0.00	15.70	100	1,391	7.19%
2020/05/27	10	15.70	10	15.85	15.70	0	1,380	0.00%
2020/05/26	15	15.64	10	15.80	15.70	5	1,384	0.36%
2020/05/25	65	15.63	16	15.75	15.60	49	1,391	3.52%
2020/05/22	5	16.06	56	16.05	15.90	-51	1,366	-3.73%
2020/05/21	61	16.42	26	16.35	16.25	35	1,351	2.59%
2020/05/20	1	16.00	75	15.96	16.05	-74	1,323	-5.59%
2020/05/19	105	16.19	92	16.10	16.05	13	1,311	0.99%	大買/
2020/05/18	26	15.80	21	15.95	15.85	5	1,296	0.39%
2020/05/15	48	15.88	71	15.98	15.75	-23	1,297	-1.77%
2020/05/14	21	16.01	34	16.08	15.90	-13	1,285	-1.01%
2020/05/13	26	16.23	25	16.27	16.30	1	1,267	0.08%
2020/05/12	41	16.24	177	16.05	16.25	-136	1,234	-11.01%	大賣/鉅額交易
2020/05/11	188	15.72	72	16.00	15.85	116	1,189	9.75%	大買/鉅額交易
2020/05/08	309	16.74	270	16.60	15.90	39	1,162	3.35%	大買/大賣/
2020/05/07	97	16.40	93	16.30	16.25	4	953	0.42%
2020/05/06	76	15.88	17	15.86	16.05	59	912	6.47%
2020/05/05	1	15.45	8	15.48	15.55	-7	881	-0.79%
2020/05/04	8	15.35	4	15.45	15.40	4	880	0.45%
2020/04/30	63	15.48	41	15.70	15.70	22	880	2.50%
2020/04/28	4	15.33	0	0.00	15.30	4	861	0.46%
2020/04/27	41	15.29	3	15.27	15.35	38	872	4.36%
2020/04/24	3	15.35	5	15.37	15.30	-2	863	-0.23%
2020/04/23	0	0.00	80	15.40	15.40	-80	867	-9.22%
2020/04/22	0	0.00	4	15.45	15.45	-4	869	-0.46%
2020/04/21	40	15.24	13	15.31	15.15	27	889	3.03%
2020/04/20	189	15.59	117	15.77	15.55	72	884	8.14%	大買/大賣/
2020/04/17	72	14.77	30	14.78	14.85	42	761	5.51%
2020/04/16	3	14.30	3	14.42	14.45	0	701	0.00%
2020/04/15	5	14.38	112	14.30	14.35	-107	698	-15.32%	大賣/鉅額交易
2020/04/14	28	14.43	8	14.18	14.45	20	692	2.89%
2020/04/10	117	13.64	8	13.62	13.65	109	671	16.23%	大買/鉅額交易
2020/04/09	4	13.64	3	13.75	13.75	1	713	0.14%
2020/04/08	0	0.00	1	13.25	13.25	-1	746	-0.13%
2020/04/07	0	0.00	1	13.10	13.10	-1	743	-0.13%
2020/04/06	1	12.90	0	0.00	12.95	1	742	0.13%
2020/04/01	2	12.90	3	12.88	13.00	-1	750	-0.13%
2020/03/27	0	0.00	11	13.00	12.95	-11	788	-1.40%
2020/03/25	2	13.03	2	12.85	12.85	0	805	0.00%
2020/03/23	5	12.30	10	12.20	12.30	-5	804	-0.62%
2020/03/20	19	12.74	58	12.81	12.55	-39	813	-4.79%
2020/03/19	41	12.27	132	12.15	12.35	-91	811	-11.22%	大賣/
2020/03/17	7	13.60	1	13.70	13.60	6	808	0.74%
2020/03/16	16	14.30	0	0.00	14.30	16	800	2.00%
2020/03/13	0	0.00	1	14.25	14.40	-1	797	-0.13%
2020/03/12	5	16.32	7	15.97	15.65	-2	788	-0.25%
2020/03/11	17	16.82	14	16.85	16.50	3	782	0.38%
2020/03/10	2	16.88	122	16.82	17.05	-120	747	-16.06%	大賣/鉅額交易
2020/03/09	10	16.32	56	16.32	16.20	-46	708	-6.49%
2020/03/06	0	0.00	70	16.39	16.45	-70	703	-9.94%
2020/03/05	0	0.00	2	16.55	16.50	-2	705	-0.28%
2020/03/04	0	16.60	0	0.00	16.45	0	716	0.00%
2020/03/03	10	16.40	5	16.35	16.45	5	734	0.68%
2020/02/27	0	16.50	0	0.00	16.50	0	736	0.00%
2020/02/25	0	0.00	12	16.39	16.50	-12	723	-1.66%
2020/02/24	0	0.00	5	16.55	16.50	-5	721	-0.69%
2020/02/20	0	0.00	17	16.55	16.60	-17	720	-2.36%
2020/02/19	0	0.00	19	16.63	16.60	-19	720	-2.64%
2020/02/18	0	0.00	10	16.45	16.50	-10	708	-1.41%
2020/02/17	0	0.00	36	16.34	16.40	-36	695	-5.18%
2020/02/14	0	0.00	17	16.34	16.40	-17	707	-2.40%
2020/02/13	0	16.40	49	16.30	16.25	-49	707	-6.92%
2020/02/12	0	0.00	4	16.30	16.30	-4	712	-0.56%
2020/02/11	0	0.00	60	16.21	16.30	-60	712	-8.42%
2020/02/07	15	16.35	8	16.30	16.25	7	715	0.98%
2020/02/06	1	16.25	11	16.41	16.50	-10	681	-1.47%
2020/02/04	5	15.50	14	15.60	15.80	-9	667	-1.35%
2020/02/03	15	14.88	25	15.21	15.30	-10	669	-1.49%
2020/01/31	1	15.60	5	15.50	15.65	-4	671	-0.60%
2020/01/30	44	15.61	5	15.70	15.50	39	670	5.82%
2020/01/20	0	0.00	1	16.95	16.95	-1	670	-0.15%
2020/01/17	13	17.03	0	0.00	17.05	13	679	1.91%
2020/01/16	0	0.00	6	17.10	17.10	-6	672	-0.89%
2020/01/15	19	17.21	5	17.25	17.25	14	664	2.11%
2020/01/14	10	16.75	14	16.79	17.05	-4	634	-0.63%
2020/01/13	4	16.75	0	0.00	16.80	4	630	0.63%
2020/01/10	17	16.75	15	16.85	16.75	2	639	0.31%
2020/01/08	40	16.80	0	0.00	16.85	40	639	6.26%
2020/01/07	6	17.03	0	0.00	16.95	6	637	0.94%
2020/01/06	14	17.13	6	17.10	17.10	8	640	1.25%
2020/01/03	23	17.37	6	17.33	17.30	17	633	2.68%
2020/01/02	14	17.41	72	17.21	17.45	-58	584	-9.92%
2019/12/31	56	16.99	47	17.05	17.00	9	528	1.70%
2019/12/30	0	0.00	23	17.05	17.05	-23	528	-4.36%
2019/12/27	0	0.00	0.1	17.05	17.05	-0.1	527	-0.03%
2019/12/26	0	17.00	1	16.95	17.05	-1	519	-0.19%
2019/12/25	1	16.75	0	0.00	17.00	1	511	0.20%
2019/12/23	8	16.67	0	0.00	16.85	8	489	1.64%
2019/12/20	0	0.00	20	16.89	16.90	-20	479	-4.17%
2019/12/19	6	17.05	0	0.00	16.95	6	479	1.25%
2019/12/18	0	0.00	1	16.90	17.00	-1	481	-0.21%
2019/12/17	12	16.82	0	0.00	16.85	12	478	2.51%
2019/12/13	10	16.72	0	0.00	16.70	10	459	2.18%
2019/12/12	9	16.72	0	0.00	16.75	9	453	1.99%
2019/12/09	3	16.75	0	0.00	16.80	3	433	0.69%
2019/12/06	103	16.85	2	16.90	16.85	101	429	23.53%	大買/鉅額交易
2019/11/29	5	16.75	0	0.00	16.80	5	424	1.18%
2019/11/28	63	16.99	14	16.98	16.90	49	414	11.82%
2019/11/25	2	16.35	0	0.00	16.35	2	396	0.50%
2019/11/20	0	0.00	13	16.55	16.60	-13	378	-3.43%
2019/11/18	2	16.75	2	16.60	16.60	0	378	0.00%
2019/11/15	0	16.65	0	0.00	16.65	0	378	0.00%
2019/11/14	0	0.00	5	16.40	16.50	-5	379	-1.32%
2019/11/13	2	16.33	35	16.39	16.30	-33	378	-8.71%
2019/11/12	1	16.65	0	0.00	16.55	1	365	0.27%
2019/11/11	3	16.75	36	16.65	16.65	-33	366	-9.00%
2019/11/08	13	17.00	12	17.00	16.95	1	358	0.28%
2019/11/06	9	17.06	2	17.10	17.05	7	357	1.96%
2019/11/05	1	17.10	0	0.00	17.15	1	346	0.29%
2019/11/04	27	17.07	0	0.00	17.15	27	346	7.80%
2019/11/01	5	17.05	5	17.20	17.10	0	355	0.00%
2019/10/31	0	0.00	21	17.05	17.10	-21	358	-5.86%
2019/10/30	0	0.00	10	17.10	17.05	-10	354	-2.82%
2019/10/29	21	17.25	6	17.37	17.15	15	345	4.34%
2019/10/28	21	17.31	17	17.33	17.35	4	346	1.16%
2019/10/25	25	16.95	12	16.90	17.00	13	329	3.95%
2019/10/24	74	16.65	1	16.65	16.65	73	318	22.93%
2019/10/23	43	16.55	0	0.00	16.60	43	322	13.32%
2019/10/22	13	16.55	10	16.50	16.55	3	324	0.93%
2019/10/21	46	16.29	0	0.00	16.50	46	322	14.27%
2019/10/18	108	16.35	0	0.00	16.40	108	311	34.64%	大買/鉅額交易
2019/10/16	0	0.00	4	16.55	16.55	-4	298	-1.34%
2019/10/14	4	16.63	0	0.00	16.50	4	292	1.37%
2019/10/02	0	0.00	1	17.45	17.50	-1	303	-0.33%
2019/10/01	2	17.60	2	17.60	17.55	0	305	0.00%
2019/09/27	5	17.45	6	17.45	17.50	-1	309	-0.32%
2019/09/23	5	17.55	0	0.00	17.55	5	310	1.61%
2019/09/19	5	17.70	2	17.70	17.65	3	307	0.98%
2019/09/16	0	0.00	1	17.80	17.80	-1	310	-0.32%
2019/09/12	0	0.00	6	17.85	17.85	-6	315	-1.90%
2019/09/11	0	0.00	2	17.80	17.90	-2	320	-0.62%
2019/09/10	15	17.70	15	17.72	17.75	0	323	0.00%
2019/09/09	4	17.78	0	0.00	17.70	4	322	1.24%
2019/09/06	2	17.85	2	17.95	18.05	0	321	0.00%
2019/09/05	0	0.00	1	17.70	17.70	-1	316	-0.32%
2019/09/03	0	17.55	0	0.00	17.50	0	319	0.00%
2019/08/30	0	0.00	10	17.65	17.60	-10	325	-3.08%
2019/08/29	10	17.35	0	0.00	17.60	10	323	3.09%
2019/08/22	0	0.00	5	17.80	17.65	-5	334	-1.50%
2019/08/21	0	0.00	5	17.70	17.75	-5	340	-1.47%
2019/08/20	0	0.00	2	17.55	17.45	-2	342	-0.58%
2019/08/19	33	17.16	0	0.00	17.30	33	353	9.34%
2019/08/16	2	17.05	2	17.05	17.15	0	353	0.00%
2019/08/15	7	17.01	0	0.00	17.15	7	353	1.98%
2019/08/07	5	16.80	2	16.85	16.90	3	393	0.76%
2019/08/06	0	0.00	5	16.45	16.95	-5	406	-1.23%
2019/08/05	0	17.05	24	17.10	17.05	-24	408	-5.88%
2019/08/02	0	0.00	7	17.74	17.75	-7	401	-1.75%
2019/08/01	1	18.05	0	0.00	18.00	1	402	0.25%
2019/07/26	12	18.23	0	0.00	18.30	12	408	2.94%
2019/07/25	4	18.16	0	0.00	18.20	4	415	0.96%
2019/07/23	5	18.38	0	0.00	18.50	5	426	1.17%
2019/07/19	3	18.40	3	18.50	18.50	0	437	0.00%
2019/07/18	2	18.40	0	0.00	18.40	2	468	0.43%
2019/07/11	2	18.85	2	18.85	18.85	0	577	0.00%
2019/07/09	2	18.50	4	18.45	18.60	-2	619	-0.32%
2019/07/08	6	19.46	0	0.00	19.45	6	613	0.98%
2019/07/05	0	0.00	3	19.55	19.60	-3	603	-0.50%
2019/07/02	2	19.45	0	0.00	19.40	2	659	0.30%
2019/06/28	8	19.39	0	19.50	19.40	8	674	1.19%
2019/06/20	0	0.00	2	19.30	19.35	-2	688	-0.29%
2019/06/19	2	19.30	1	19.30	19.30	1	692	0.14%
2019/06/18	0.2	19.30	1	19.35	19.30	-0.9	694	-0.12%
2019/06/17	0	0.00	2	19.40	19.40	-2	730	-0.27%
2019/06/12	2	19.50	5	19.50	19.55	-3	781	-0.38%
2019/06/11	2	19.50	0	0.00	19.50	2	813	0.25%
2019/06/10	6	19.57	0	0.00	19.55	6	814	0.74%
2019/06/05	1	19.60	5	19.65	19.65	-4	819	-0.49%
2019/06/04	0	0.00	4	19.61	19.65	-4	823	-0.49%
2019/05/30	1	19.70	0	0.00	19.70	1	836	0.12%
2019/05/29	3	19.80	2	19.85	19.85	1	834	0.12%
2019/05/28	3	19.87	6	19.82	19.85	-3	838	-0.36%
2019/05/27	5	19.90	0	0.00	19.95	5	838	0.60%
2019/05/24	8	20.15	5	20.30	19.90	3	836	0.36%
2019/05/23	1	19.80	0	0.00	19.90	1	833	0.12%
2019/05/22	0	0.00	2	19.80	19.90	-2	860	-0.23%
2019/05/21	0	0.00	16	19.80	19.80	-16	871	-1.84%
2019/05/20	0	0.00	2	20.00	20.00	-2	877	-0.23%
2019/05/17	2	19.90	3	19.98	20.00	-1	887	-0.11%
2019/05/16	2	20.20	2	20.20	20.20	0	889	0.00%
2019/05/15	9	20.37	18	20.36	20.30	-9	893	-1.01%
2019/05/14	5	20.04	20	19.66	20.05	-15	883	-1.70%
2019/05/13	0	0.00	30	19.65	19.75	-30	965	-3.11%
2019/05/10	7	19.71	0	0.00	19.70	7	983	0.71%
2019/05/09	9	19.92	8	19.74	19.75	1	984	0.10%
2019/05/08	12	19.90	6	20.00	20.00	6	980	0.61%
2019/05/07	5	19.85	0.3	19.80	19.95	4.8	1,022	0.46%
2019/05/06	3	19.83	0	0.00	19.85	3	1,029	0.29%
2019/05/03	17	20.01	0	0.00	20.10	17	1,031	1.65%
2019/05/02	334	20.03	322	20.04	20.05	12	1,034	1.16%	大買/大賣/
2019/04/29	10	20.05	0	0.00	19.85	10	1,020	0.98%
2019/04/26	12.3	19.99	2	20.05	20.15	10.3	1,018	1.01%
2019/04/25	11	20.19	2	20.10	20.15	9	1,017	0.88%
2019/04/24	24	20.30	19	20.35	20.15	5	1,019	0.49%
2019/04/23	7	19.94	4	19.99	19.90	3	991	0.30%
2019/04/22	24	20.33	5	20.38	20.25	19	986	1.93%
2019/04/19	8	20.12	3	20.12	20.35	5	989	0.51%
2019/04/18	8	20.31	8	20.52	20.10	0	987	0.00%
2019/04/17	41	20.84	22	20.85	20.75	19	977	1.94%
2019/04/16	2	20.33	15	20.42	20.80	-13	913	-1.42%
2019/04/15	5	20.01	0	0.00	19.90	5	874	0.57%
2019/04/12	0	0.00	2	19.95	19.90	-2	883	-0.23%
2019/04/11	20	20.30	1	20.05	20.00	19	886	2.14%
2019/04/10	25	20.39	36	20.22	20.20	-11	885	-1.24%
2019/04/09	53	20.30	36	20.37	20.35	17	885	1.92%
2019/04/08	22	20.20	27	20.10	20.10	-5	866	-0.58%
2019/04/03	3	19.45	1	19.40	19.55	2	845	0.24%
2019/04/02	9	19.27	39	19.35	19.30	-30	850	-3.53%
2019/04/01	0	0.00	12	19.65	19.60	-12	842	-1.43%
2019/03/29	0	0.00	1	19.65	19.65	-1	844	-0.12%
2019/03/28	5	19.75	0	0.00	19.75	5	875	0.57%
2019/03/27	4	20.10	1	19.95	19.95	3	881	0.34%
2019/03/26	3	19.90	2	20.05	19.90	1	893	0.11%
2019/03/25	9	19.69	0	0.00	19.80	9	910	0.99%
2019/03/22	7	19.99	0	0.00	19.95	7	990	0.71%
2019/03/21	1	20.00	17	19.95	20.00	-16	1,039	-1.54%
2019/03/20	29	20.33	17	20.20	20.00	12	1,052	1.14%
2019/03/19	21	19.94	20	19.88	20.00	1	1,031	0.10%
2019/03/18	2	19.53	28	19.58	19.65	-26	1,015	-2.56%
2019/03/15	40	19.69	6	19.71	19.60	34	1,014	3.35%
2019/03/14	40	19.64	10	19.66	19.60	30	1,015	2.96%
2019/03/13	0	0.00	3	19.05	19.05	-3	998	-0.30%
2019/03/12	0	0.00	6	19.13	19.10	-6	1,008	-0.60%
2019/03/11	4	19.15	0	0.00	19.05	4	1,119	0.36%
2019/03/08	6	19.10	7	19.10	19.00	-1	1,143	-0.09%
2019/03/07	11	19.23	3	19.05	18.95	8	1,139	0.70%
2019/03/06	4	19.44	0	0.00	19.45	4	1,131	0.35%
2019/03/04	0	19.40	6	19.54	19.40	-6	1,134	-0.53%
2019/02/27	2	19.20	1	19.30	19.35	1	1,132	0.09%
2019/02/26	3	19.50	1	19.50	19.30	2	1,130	0.18%
2019/02/25	2	19.60	0	0.00	19.50	2	1,137	0.18%
2019/02/22	5	19.71	1	20.00	19.60	4	1,154	0.35%
2019/02/21	3	19.45	4	19.63	19.80	-1	1,147	-0.09%
2019/02/20	0	0.00	0.2	19.40	19.40	-0.2	1,120	-0.01%
2019/02/18	1	19.35	0	0.00	18.90	1	1,104	0.09%
2019/02/15	1	19.40	0	0.00	19.35	1	1,095	0.09%
2019/02/14	1	19.40	37	19.40	19.35	-36	1,090	-3.30%
2019/02/13	42	19.50	9	19.58	19.50	33	1,082	3.05%
2019/02/12	40	19.49	46	19.66	19.65	-6	1,063	-0.56%
2019/02/11	0	0.00	15	18.78	19.30	-15	969	-1.55%
2019/01/30	9	18.61	12	18.65	18.50	-3	955	-0.31%
2019/01/29	0	0.00	1	18.65	18.65	-1	951	-0.11%
2019/01/28	26	18.98	35	18.86	18.85	-9	948	-0.95%
2019/01/25	7	18.44	7	18.48	18.40	0	911	0.00%
2019/01/24	0	0.00	2	18.45	18.40	-2	905	-0.22%
2019/01/23	0	0.00	1	18.15	18.15	-1	905	-0.11%
2019/01/22	0	0.00	9	17.83	17.90	-9	910	-0.99%
2019/01/21	4	17.70	0	0.00	17.75	4	916	0.44%
2019/01/18	1	17.65	4	17.65	17.60	-3	922	-0.33%
2019/01/17	9	17.89	7	17.86	17.80	2	923	0.22%
2019/01/16	3	18.00	2	18.03	17.95	1	920	0.11%
2019/01/15	2	17.98	1	18.00	17.95	1	929	0.11%
2019/01/14	5	18.10	1	18.25	18.00	4	934	0.43%
2019/01/10	13	18.62	2	18.30	18.20	11	933	1.18%
2019/01/09	2	18.60	2	18.58	18.60	0	936	0.00%
2019/01/08	7	18.70	1	18.75	18.45	6	938	0.64%
2019/01/04	3	18.07	0	0.00	18.30	3	949	0.32%
2019/01/03	8	18.56	5	18.63	18.45	3	987	0.30%
2019/01/02	9	18.84	2	19.10	18.70	7	1,042	0.67%
2018/12/26	2	18.45	0	0.00	18.10	2	1,066	0.19%
2018/12/25	4	18.39	15	18.52	18.45	-11	1,064	-1.03%
2018/12/24	2	18.98	1	18.90	18.90	1	1,062	0.09%
2018/12/22	2	18.88	3	19.03	19.00	-1	1,060	-0.09%
2018/12/21	3	18.12	12	18.67	19.10	-9	1,069	-0.84%
2018/12/20	11	18.71	7	18.74	18.75	4	1,066	0.38%
2018/12/19	14	18.94	4	18.98	18.75	10	1,093	0.91%
2018/12/18	10	18.70	6	18.95	18.70	4	1,088	0.37%
2018/12/17	41	19.38	26	19.45	19.10	15	1,086	1.38%
2018/12/14	12	18.63	17	18.60	18.70	-5	1,010	-0.49%
2018/12/13	0	0.00	2	18.45	18.10	-2	969	-0.21%
2018/12/12	1	18.25	10	18.22	18.00	-9	959	-0.94%
2018/12/10	8	17.61	7	17.91	17.70	1	959	0.10%
2018/12/07	8	17.74	14	17.82	18.00	-6	949	-0.63%
2018/12/06	4	17.81	12	17.95	17.45	-8	944	-0.85%
2018/12/05	16	17.65	9	17.73	17.80	7	941	0.74%
2018/12/04	60	18.15	100	18.31	17.95	-40	954	-4.19%
2018/12/03	5	17.29	76	17.54	17.70	-71	847	-8.38%
2018/11/30	0	0.00	5	16.96	17.00	-5	837	-0.60%
2018/11/27	0	0.00	15	16.68	17.00	-15	895	-1.67%
2018/11/26	0	0.00	3	16.70	16.80	-3	931	-0.32%
2018/11/23	11	16.44	9	16.60	16.45	2	1,013	0.20%
2018/11/22	9	17.15	2	17.20	16.70	7	1,061	0.66%
2018/11/21	6	16.81	47	16.87	16.80	-41	1,057	-3.88%
2018/11/20	0	0.00	4	16.15	16.25	-4	1,052	-0.38%
2018/11/19	0	0.00	1	16.15	16.20	-1	1,076	-0.09%
2018/11/16	3	16.35	6	16.30	16.20	-3	1,078	-0.28%
2018/11/15	0	0.00	2	16.40	16.40	-2	1,085	-0.18%
2018/11/13	0	0.00	8	16.20	16.20	-8	1,127	-0.71%
2018/11/12	0	0.00	8	16.70	16.50	-8	1,147	-0.70%
2018/11/09	0	0.00	1	16.40	16.40	-1	1,161	-0.09%
2018/11/08	0	0.00	12	16.47	16.25	-12	1,174	-1.02%
2018/11/07	0	0.00	16	16.33	16.40	-16	1,198	-1.33%
2018/11/06	2	16.10	1	16.00	16.00	1	1,247	0.08%
2018/11/05	0	0.00	1	16.25	16.15	-1	1,281	-0.08%
2018/11/02	10	16.07	9	15.99	16.10	1	1,326	0.08%
2018/10/31	24	15.89	29	15.90	15.80	-5	1,428	-0.35%
2018/10/30	2	15.70	3	15.78	15.75	-1	1,536	-0.07%
2018/10/29	3	15.68	7	15.78	15.60	-4	1,547	-0.26%
2018/10/26	7	15.56	5	16.20	15.50	2	1,574	0.13%
2018/10/25	12	15.95	3	15.83	15.85	9	1,607	0.56%
2018/10/24	20	16.20	12	16.43	16.30	8	1,614	0.50%
2018/10/23	26	16.34	21	16.54	16.45	5	1,618	0.31%
2018/10/22	20	16.38	0	0.00	16.20	20	1,615	1.24%
2018/10/19	0	0.00	12	16.73	16.65	-12	1,624	-0.74%
2018/10/18	26	16.60	27	16.82	16.55	-1	1,724	-0.06%
2018/10/17	2	16.53	34	16.51	16.50	-32	1,767	-1.81%
2018/10/16	21	16.18	10	16.23	15.95	11	1,791	0.61%
2018/10/15	9	15.84	0	0.00	16.00	9	1,816	0.50%
2018/10/12	30	15.50	43	15.60	16.10	-13	1,881	-0.69%
2018/10/11	27	15.27	21	15.31	15.20	6	1,914	0.31%
2018/10/09	167	17.32	119	17.55	16.55	48	1,951	2.46%	大買/大賣/
2018/10/08	56	17.54	69	17.85	17.60	-13	1,936	-0.67%
2018/10/05	55	17.42	49	17.61	17.70	6	1,952	0.31%
2018/10/04	4	17.75	38	17.73	17.70	-34	1,931	-1.76%
2018/10/03	33	17.46	18	17.45	17.45	15	1,924	0.78%
2018/10/02	20	17.63	15	17.84	17.60	5	1,921	0.26%
2018/10/01	2	17.70	3	17.65	17.70	-1	1,918	-0.05%
2018/09/28	52	17.66	16	17.73	17.55	36	1,927	1.87%
2018/09/27	39	17.88	24	18.12	18.00	15	1,932	0.78%
2018/09/26	59	17.71	75	17.75	18.00	-16	1,922	-0.83%
2018/09/25	10	17.15	10	17.45	17.45	0	1,905	0.00%
2018/09/21	14	17.35	33	17.42	17.35	-19	1,952	-0.97%
2018/09/20	30	17.27	0	0.00	17.20	30	1,995	1.50%
2018/09/19	20	17.40	51	17.19	17.40	-31	2,001	-1.55%
2018/09/18	34	16.81	0	0.00	16.85	34	1,997	1.70%
2018/09/17	13	17.03	25	17.22	17.00	-12	2,004	-0.60%
2018/09/14	2	17.20	1	17.35	17.15	1	2,003	0.05%
2018/09/13	11	17.08	2	17.10	17.05	9	2,033	0.44%
2018/09/12	4	16.98	3	17.00	16.95	1	2,056	0.05%
2018/09/11	16	16.97	31	17.13	17.10	-15	2,106	-0.71%
2018/09/10	25	16.78	14	16.87	16.85	11	2,243	0.49%
2018/09/07	4	17.06	4	17.05	17.15	0	2,287	0.00%
2018/09/06	44	17.19	14	17.38	17.20	30	2,304	1.30%
2018/09/05	27	17.62	24	17.85	17.50	3	2,363	0.13%
2018/09/04	9	17.84	8.1	17.84	17.80	0.9	2,410	0.04%
2018/09/03	56	17.97	4	18.03	17.65	52	2,425	2.14%
2018/08/31	32	18.36	18	18.50	18.40	14	2,403	0.58%
2018/08/30	30	18.47	148	18.40	18.65	-118	2,383	-4.95%	大賣/鉅額交易
2018/08/29	148	17.93	83	17.94	18.20	65	2,349	2.77%	大買/
2018/08/28	3	17.17	15	17.17	17.15	-12	2,304	-0.52%
2018/08/27	4	16.78	41	17.04	17.05	-37	2,322	-1.59%
2018/08/24	29	16.58	0	0.00	16.30	29	2,331	1.24%
2018/08/23	3	16.85	0	0.00	16.85	3	2,362	0.13%
2018/08/22	18	17.14	10	17.10	16.90	8	2,403	0.33%
2018/08/21	4	17.00	3	17.12	17.00	1	2,447	0.04%
2018/08/20	29	17.07	0	0.00	16.85	29	2,433	1.19%
2018/08/17	5	17.65	3	17.67	17.60	2	2,402	0.08%
2018/08/16	25	17.93	21	17.86	17.75	4	2,384	0.17%
2018/08/15	0	0.00	3	17.85	18.00	-3	2,369	-0.13%
2018/08/14	5	17.93	18	17.98	18.00	-13	2,357	-0.55%
2018/08/13	40	17.80	21	17.68	17.60	19	2,341	0.81%
2018/08/10	16	18.45	18	18.58	18.50	-2	2,289	-0.09%
2018/08/09	23	17.80	49.2	17.74	18.85	-26.2	2,268	-1.16%
2018/08/08	17	18.45	23	18.47	17.80	-6	2,224	-0.27%
2018/08/07	25	17.92	20	17.93	18.30	5	2,174	0.23%
2018/08/06	55	17.92	65	17.93	18.00	-10	2,147	-0.47%
2018/08/03	1	17.25	29	17.21	17.20	-28	2,035	-1.38%
2018/08/02	17	17.12	18	17.01	17.20	-1	2,018	-0.05%
2018/08/01	11	17.27	28.6	17.06	17.30	-17.6	1,983	-0.89%
2018/07/31	27	16.68	24	16.75	16.75	3	1,943	0.15%
2018/07/30	1	16.40	4	16.54	16.60	-3	1,927	-0.16%
2018/07/27	1	16.50	2	16.60	16.45	-1	1,917	-0.05%
2018/07/26	10	16.37	41	16.35	16.40	-31	1,904	-1.63%
2018/07/25	68	16.86	191	17.08	16.40	-123	1,882	-6.53%	大賣/鉅額交易
2018/07/24	27	16.66	174	16.66	16.70	-147	1,775	-8.28%	大賣/鉅額交易
2018/07/23	12	16.26	37	16.44	16.30	-25	1,725	-1.45%
2018/07/20	17	16.42	5	16.30	16.30	12	1,695	0.71%
2018/07/19	62	16.54	164	16.50	16.40	-102	1,667	-6.12%	大賣/鉅額交易
2018/07/18	21	16.08	13.1	16.08	16.10	7.9	1,605	0.49%
2018/07/17	242.3	16.30	139	16.31	16.40	103.3	1,556	6.63%	大買/大賣/鉅額交易
2018/07/16	59	16.04	98	15.99	15.80	-39	1,467	-2.66%
2018/07/13	7.4	15.38	30	15.30	15.45	-22.6	1,421	-1.59%
2018/07/12	1	14.85	1	14.80	14.85	0	1,392	0.00%
2018/07/09	0	14.80	0	0.00	14.80	0	1,387	0.00%
2018/07/06	3	14.90	2	14.50	14.95	1	1,382	0.07%
2018/07/05	0	0.00	7	14.97	14.40	-7	1,366	-0.51%
2018/07/04	2	15.40	3	15.45	15.45	-1	1,348	-0.07%
2018/07/03	8	15.68	7	15.80	15.50	1	1,324	0.08%
2018/07/02	81	16.18	38	15.91	15.85	43	1,304	3.30%
2018/06/29	15	16.03	30	15.95	15.85	-15	1,249	-1.20%
2018/06/28	23	15.35	63	15.46	15.35	-40	1,188	-3.37%
2018/06/27	16	15.91	19	15.92	15.75	-3	1,170	-0.26%
2018/06/26	5	15.30	8	15.68	15.60	-3	1,163	-0.26%
2018/06/25	12	15.68	11	15.78	15.70	1	1,147	0.09%
2018/06/22	88	16.09	22	16.09	15.90	66	1,136	5.81%
2018/06/21	12	15.53	12	15.70	15.90	0	1,101	0.00%
2018/06/20	57	15.55	10	15.47	15.55	47	1,077	4.36%
2018/06/19	131	16.43	46	16.75	16.25	85	1,034	8.21%	大買/
2018/06/15	22	15.97	43	16.03	16.00	-21	891	-2.36%
2018/06/14	18	15.54	14	15.68	15.55	4	928	0.43%
2018/06/13	60	15.87	85	15.95	15.75	-25	901	-2.77%
2018/06/12	76	15.56	64	15.52	15.60	12	827	1.45%
2018/06/11	118	15.29	16	15.25	15.20	102	771	13.23%	大買/鉅額交易
2018/06/08	153	15.42	30	15.25	15.15	123	746	16.49%	大買/鉅額交易
2018/06/07	0	0.00	1.2	15.10	15.20	-1.2	723	-0.16%
2018/06/06	79	15.28	55	15.17	15.10	24	710	3.38%
2018/06/04	1	15.00	8	15.15	14.90	-7	676	-1.04%
2018/06/01	2	14.85	5	14.78	14.90	-3	659	-0.46%
2018/05/31	22	14.91	16	15.09	15.00	6	646	0.93%
2018/05/30	12	14.79	33	14.78	14.55	-21	621	-3.38%
2018/05/29	23	14.66	17	14.49	14.50	6	576	1.04%
2018/05/23	7	14.04	11	13.99	14.00	-4	571	-0.70%
2018/05/21	0	0.00	4	14.48	14.20	-4	572	-0.70%
2018/05/18	1	14.15	62	14.20	14.20	-61	567	-10.75%
2018/05/17	0	0.00	1	14.25	14.15	-1	568	-0.18%
2018/05/16	6	14.00	16	14.08	14.05	-10	564	-1.77%
2018/05/15	70	14.20	90	14.19	14.05	-20	574	-3.48%
2018/05/14	1	13.40	1	13.55	13.55	0	564	0.00%
2018/05/11	0	0.00	1	13.50	13.40	-1	566	-0.18%
2018/05/10	0	0.00	7	13.41	13.35	-7	565	-1.24%
2018/05/08	10	13.70	24	13.38	13.40	-14	663	-2.11%
2018/05/07	0	0.00	10	13.25	13.30	-10	671	-1.49%
2018/05/04	0	0.00	2	13.20	13.20	-2	677	-0.30%
2018/04/30	2	13.03	0	0.00	13.05	2	693	0.29%
2018/04/26	5	13.00	55	13.10	12.90	-50	701	-7.13%
2018/04/24	21	13.17	0	0.00	13.15	21	712	2.95%
2018/04/23	2	13.45	0	0.00	13.40	2	715	0.28%
2018/04/18	6	13.30	10	13.53	13.40	-4	784	-0.51%
2018/04/17	7	13.39	47	13.49	13.45	-40	792	-5.04%
2018/04/16	0	0.00	0.3	13.60	13.60	-0.3	793	-0.04%
2018/04/12	1	13.70	10	13.80	13.80	-9	816	-1.10%
2018/04/11	21	13.72	9	13.90	13.85	12	839	1.43%
2018/04/10	2	13.70	16	13.85	13.85	-14	848	-1.65%
2018/04/09	0	13.90	0	0.00	13.85	0	866	0.00%
2018/04/03	4	13.90	0	0.00	13.95	4	878	0.46%
2018/04/02	0	14.10	0	0.00	14.00	0	950	0.00%
2018/03/31	76	13.93	0	0.00	13.95	76	957	7.94%
2018/03/30	0	14.05	0	0.00	13.95	0	958	0.00%
2018/03/29	20	14.10	10	14.00	13.85	10	964	1.04%
2018/03/28	0	14.00	0	0.00	13.90	0	961	0.00%
2018/03/27	0	13.80	0	0.00	13.85	0	975	0.00%
2018/03/26	0	13.60	5	13.60	13.70	-5	1,063	-0.47%
2018/03/23	20	13.54	19	13.47	13.65	1	1,059	0.09%
2018/03/22	1	13.70	23	13.79	13.60	-22	1,064	-2.07%
2018/03/21	8	13.98	41	14.01	13.90	-33	1,057	-3.12%
2018/03/20	93	14.33	51	14.20	14.20	42	1,051	3.99%
2018/03/19	0	13.90	4	14.00	13.95	-4	950	-0.42%
2018/03/16	4.2	13.99	14	13.89	13.85	-9.8	950	-1.03%
2018/03/15	22	13.91	0	0.00	13.95	22	951	2.31%
2018/03/14	0	0.00	4	13.90	13.90	-4	951	-0.42%
2018/03/09	0	0.00	10	13.70	13.70	-10	959	-1.04%
2018/03/08	4	13.78	5	13.74	13.80	-1	966	-0.10%
2018/03/07	5	14.08	2.1	14.14	14.00	2.9	956	0.30%
2018/03/06	7	14.25	14	14.13	14.10	-7	955	-0.73%
2018/03/05	23	14.11	10	14.18	14.20	13	962	1.35%
2018/03/02	2	13.85	30	13.70	13.85	-28	943	-2.97%
2018/02/27	0	0.00	11	13.80	13.75	-11	955	-1.15%
2018/02/26	1	13.95	3	14.00	13.75	-2	982	-0.20%
2018/02/23	45	13.99	65	14.00	13.90	-20	982	-2.04%
2018/02/22	12	13.65	0	0.00	13.75	12	960	1.25%
2018/02/21	1	13.65	0	0.00	13.75	1	969	0.10%
2018/02/12	12	13.15	0	0.00	13.35	12	971	1.23%
2018/02/09	5	13.00	0	0.00	13.40	5	991	0.50%
2018/02/08	27	13.75	27	13.94	13.65	0	996	0.00%
2018/02/07	0	13.90	5	13.15	13.85	-5	1,003	-0.50%
2018/02/06	41	12.68	51	12.63	12.70	-10	1,095	-0.91%
2018/02/05	5	13.48	3	13.45	13.45	2	1,097	0.18%
2018/02/02	1	13.70	20	13.70	13.80	-19	1,124	-1.69%
2018/02/01	27	13.83	7	13.79	13.90	20	1,204	1.66%
2018/01/31	2	13.30	8	13.36	13.45	-6	1,226	-0.49%
2018/01/30	20	13.62	3	13.50	13.40	17	1,294	1.31%
2018/01/29	6	13.79	0	0.00	13.80	6	1,479	0.41%
2018/01/26	2	13.75	0	0.00	13.75	2	1,547	0.13%
2018/01/25	3	13.90	0	0.00	13.90	3	1,712	0.18%
2018/01/24	13	13.71	1	13.90	13.80	12	1,751	0.69%
2018/01/23	44	13.95	4	13.95	13.90	40	1,750	2.29%
2018/01/22	10	14.00	10	13.91	13.95	0	1,759	0.00%
2018/01/19	31	14.04	1	13.95	13.95	30	1,787	1.68%
2018/01/18	0	0.00	20	14.20	14.20	-20	1,783	-1.12%
2018/01/17	18	14.42	1	14.40	14.30	17	1,781	0.95%
2018/01/16	40	14.62	52	14.69	14.60	-12	1,783	-0.67%
2018/01/15	11	14.43	0	0.00	14.45	11	1,743	0.63%
2018/01/12	3	14.55	36	14.49	14.40	-33	1,740	-1.90%
2018/01/11	2.2	14.12	6	14.15	14.30	-3.8	1,734	-0.22%
2018/01/10	33	14.09	3	14.17	14.15	30	1,734	1.73%
2018/01/09	52	14.08	0	0.00	14.05	52	1,737	2.99%
2018/01/08	70	14.45	15	14.48	14.30	55	1,737	3.17%
2018/01/05	6	14.63	14	14.62	14.55	-8	1,728	-0.46%
2018/01/04	3	14.35	2	14.43	14.40	1	1,711	0.06%
2018/01/03	33	14.34	0	0.00	14.30	33	1,715	1.92%
2018/01/02	16	14.21	5	14.18	14.25	11	1,705	0.65%