期元大S&P石油 (00642U)-新光-台中券商分點個股進出

台股 » 個股 » 期元大S&P石油 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

期元大S&P石油

(00642U)

可現股當沖

股價
16.34
漲跌
▼0.04
漲幅
-0.24%
成交量
1,987張
產業
上市
446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

期元大S&P石油 (00642U)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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	35	16.37	16.38	-35	6,870	-0.51%
2024/11/19	36	16.37	22	16.37	16.37	14	6,915	0.20%
2024/11/18	41	15.94	0	0.00	15.94	41	7,009	0.58%
2024/11/15	15	16.15	24	16.18	16.13	-9	6,973	-0.13%
2024/11/14	0	0.00	12.3	16.14	16.11	-12.3	6,973	-0.18%
2024/11/13	23	16.17	3	16.14	16.17	20	6,967	0.29%
2024/11/12	46.3	16.11	0.5	16.10	16.07	45.8	6,949	0.66%
2024/11/11	10	16.51	32	16.50	16.52	-22	6,877	-0.32%
2024/11/08	10	16.92	50	16.91	16.87	-40	6,875	-0.58%
2024/11/07	7	16.95	8.2	16.92	16.92	-1.2	6,929	-0.02%
2024/11/06	7	16.81	10.5	16.82	16.67	-3.5	6,915	-0.05%
2024/11/05	8	16.78	36	16.76	16.77	-28	6,946	-0.40%
2024/11/04	0	0.00	38	16.56	16.57	-38	6,933	-0.55%
2024/11/01	8	16.54	47.1	16.55	16.56	-39.1	7,058	-0.55%
2024/10/30	17.5	15.89	3	15.90	15.94	14.5	6,920	0.21%
2024/10/29	77.4	15.91	5	15.95	15.88	72.4	6,919	1.05%
2024/10/28	29.3	16.12	2	16.14	16.11	27.3	6,785	0.40%
2024/10/25	36.2	16.56	18.5	16.53	16.54	17.7	6,702	0.26%
2024/10/24	12	16.81	6	16.80	16.84	6	6,671	0.09%
2024/10/23	21	16.79	270	16.79	16.83	-249	6,655	-3.74%	大賣/鉅額交易
2024/10/22	7	16.40	17	16.43	16.40	-10	6,542	-0.15%
2024/10/21	287	16.20	258	16.26	16.28	29	6,493	0.45%	大買/大賣/
2024/10/18	20	16.57	1	16.55	16.58	19	6,379	0.30%
2024/10/17	8	16.54	2	16.49	16.52	6	6,373	0.09%
2024/10/16	16.2	16.54	0	0.00	16.55	16.2	6,339	0.26%
2024/10/15	270.6	16.71	0	0.00	16.59	270.6	6,260	4.32%	大買/鉅額交易
2024/10/14	9	17.32	0	0.00	17.40	9	6,125	0.15%
2024/10/11	2	17.61	39	17.58	17.59	-37	6,099	-0.61%
2024/10/09	18	17.23	46	17.23	17.26	-28	5,996	-0.47%
2024/10/08	18	17.72	39.2	17.75	17.67	-21.2	5,897	-0.36%
2024/10/07	9	17.25	19.7	17.25	17.27	-10.7	5,694	-0.19%
2024/10/04	34.5	17.12	154	17.11	17.12	-119.5	5,565	-2.15%	大賣/鉅額交易
2024/10/01	10	15.88	0	0.00	15.89	10	5,115	0.20%
2024/09/30	13	15.93	8	15.94	15.94	5	5,099	0.10%
2024/09/27	49	15.70	24.4	15.66	15.71	24.6	5,004	0.49%
2024/09/26	37	16.17	0	0.00	16.05	37	4,840	0.76%
2024/09/25	24	16.56	54	16.55	16.56	-30	4,727	-0.63%
2024/09/24	8	16.42	16	16.43	16.54	-8	4,697	-0.17%
2024/09/23	20	16.64	37.1	16.59	16.63	-17.1	4,652	-0.37%
2024/09/20	2	16.47	14.5	16.45	16.47	-12.5	4,580	-0.27%
2024/09/19	13	16.18	44.1	16.15	16.25	-31.1	4,467	-0.70%
2024/09/18	39	16.18	95	16.19	16.16	-56	4,399	-1.27%
2024/09/16	8	15.78	9	15.79	15.77	-1	4,294	-0.02%
2024/09/13	11	15.97	47	15.95	15.96	-36	4,299	-0.84%
2024/09/12	34	15.57	5	15.56	15.64	29	4,319	0.67%
2024/09/11	64.2	15.29	58	15.29	15.31	6.2	4,319	0.14%
2024/09/10	61	15.85	11.4	15.85	15.83	49.7	4,091	1.21%
2024/09/09	34.2	15.83	1	15.83	15.83	33.2	4,020	0.83%
2024/09/06	53	15.99	0	0.00	16.00	53	3,946	1.34%
2024/09/05	70.3	16.07	0	0.00	16.05	70.3	3,869	1.82%
2024/09/04	58.4	16.18	22	16.18	16.20	36.4	3,721	0.98%
2024/09/03	1	17.02	32.5	17.06	17.02	-31.5	3,411	-0.92%
2024/09/02	70.3	16.89	0	0.00	16.88	70.3	3,397	2.07%
2024/08/30	0	0.00	14	17.44	17.51	-14	3,288	-0.43%
2024/08/29	14	17.21	1	17.19	17.21	13	3,442	0.38%
2024/08/28	38	17.43	11	17.45	17.37	27	3,454	0.78%
2024/08/27	17	17.73	166.2	17.70	17.76	-149.2	3,421	-4.36%	大賣/鉅額交易
2024/08/26	20	17.33	60.2	17.34	17.32	-40.2	3,255	-1.24%
2024/08/23	39.2	16.84	14	16.83	16.85	25.2	3,167	0.80%
2024/08/22	50.2	16.58	18.3	16.59	16.59	31.9	3,122	1.02%
2024/08/21	26	16.86	7	16.86	16.86	19	2,943	0.65%
2024/08/20	54	16.93	0	0.00	16.88	54	2,890	1.87%
2024/08/19	66	17.37	10	17.39	17.34	56	2,756	2.03%
2024/08/16	4	17.73	11	17.74	17.70	-7	2,745	-0.25%
2024/08/15	19	17.54	4	17.53	17.52	15	2,743	0.55%
2024/08/14	17	17.83	18	17.83	17.83	-1	2,726	-0.04%
2024/08/13	9.3	18.00	60	18.01	17.97	-50.7	2,716	-1.87%
2024/08/12	2	17.46	12	17.52	17.55	-10	2,653	-0.38%
2024/08/09	46	17.37	92	17.33	17.35	-46	2,620	-1.76%
2024/08/08	81	17.25	53	17.23	17.22	28	2,551	1.10%
2024/08/07	88	16.81	3	16.77	16.88	85	2,521	3.37%
2024/08/06	2	16.98	23	16.95	17.00	-21	2,422	-0.87%
2024/08/05	58.2	16.86	11	16.84	16.72	47.2	2,369	1.99%
2024/08/02	20	17.60	0	0.00	17.61	20	2,237	0.89%
2024/08/01	15	18.00	6	18.02	18.01	9	2,220	0.41%
2024/07/31	27	17.40	0	0.00	17.45	27	2,214	1.22%
2024/07/30	5	17.31	27	17.30	17.32	-22	2,240	-0.98%
2024/07/29	9	17.69	15	17.68	17.76	-6	2,239	-0.27%
2024/07/26	0	0.00	11	17.93	17.96	-11	2,247	-0.49%
2024/07/23	11	17.95	25	17.96	17.95	-14	2,244	-0.62%
2024/07/19	8	18.44	0	0.00	18.47	8	2,237	0.36%
2024/07/18	0	0.00	13	18.67	18.70	-13	2,234	-0.58%
2024/07/17	8	18.18	47	18.20	18.20	-39	2,225	-1.75%
2024/07/16	12	18.42	0	0.00	18.39	12	2,288	0.52%
2024/07/15	5	18.46	16	18.45	18.55	-11	2,483	-0.44%
2024/07/11	0	0.00	3	18.63	18.65	-3	2,553	-0.12%
2024/07/10	6	18.40	0	0.00	18.35	6	2,593	0.23%
2024/07/09	0	0.00	3	18.56	18.56	-3	2,618	-0.11%
2024/07/08	0	0.00	5	18.73	18.71	-5	2,587	-0.19%
2024/07/05	0	0.00	11	18.97	18.90	-11	2,595	-0.42%
2024/07/04	1	18.86	0	0.00	18.83	1	2,604	0.04%
2024/07/03	3	18.77	0	0.00	18.81	3	2,624	0.11%
2024/07/02	10	18.87	48	18.87	18.87	-38	2,675	-1.42%
2024/07/01	2	18.49	6	18.48	18.49	-4	2,667	-0.15%
2024/06/28	16	18.53	0	0.00	18.56	16	2,682	0.60%
2024/06/27	3	18.21	0	0.00	18.22	3	2,670	0.11%
2024/06/26	3	18.26	1	18.36	18.36	2	2,700	0.07%
2024/06/25	2	18.45	0	0.00	18.43	2	2,729	0.07%
2024/06/24	8	18.14	7	18.17	18.19	1	2,728	0.04%
2024/06/21	8	18.31	9	18.32	18.32	-1	2,741	-0.04%
2024/06/20	5	18.15	0	0.00	18.15	5	2,716	0.18%
2024/06/19	0	0.00	6	18.22	18.19	-6	2,684	-0.22%
2024/06/18	17	17.95	8.1	18.00	17.95	8.9	2,596	0.34%
2024/06/17	1	17.57	1	17.56	17.55	0	2,571	0.00%
2024/06/14	1	17.52	2	17.50	17.57	-1	2,633	-0.04%
2024/06/13	20.1	17.56	25	17.53	17.57	-4.9	2,652	-0.18%
2024/06/12	16	17.59	6.1	17.58	17.60	9.9	2,720	0.36%
2024/06/11	28	17.41	39.3	17.47	17.43	-11.3	2,742	-0.41%
2024/06/07	4	17.00	22.5	17.01	17.02	-18.5	2,671	-0.69%
2024/06/06	16.2	16.76	329.2	16.75	16.75	-313	2,641	-11.85%	大賣/鉅額交易
2024/06/05	15.2	16.50	11	16.52	16.51	4.2	2,645	0.16%
2024/06/04	374.3	16.64	70	16.67	16.59	304.3	2,628	11.58%	大買/鉅額交易
2024/06/03	12.2	17.40	0	0.00	17.36	12.2	2,451	0.50%
2024/05/31	21.1	17.50	2	17.49	17.51	19.1	2,433	0.78%
2024/05/30	6.1	17.83	2	17.85	17.80	4.1	2,423	0.17%
2024/05/29	0	0.00	13.1	18.01	18.01	-13.1	2,467	-0.53%
2024/05/28	1	17.73	19	17.71	17.72	-18	2,451	-0.73%
2024/05/27	0.1	17.54	19	17.52	17.54	-18.9	2,508	-0.75%
2024/05/24	11	17.32	0	0.00	17.32	11	2,521	0.44%
2024/05/23	15	17.35	1.4	17.37	17.37	13.6	2,557	0.53%
2024/05/22	20	17.60	0	0.00	17.59	20	2,542	0.79%
2024/05/21	11	17.76	9	17.79	17.74	2	2,566	0.08%
2024/05/20	11	17.92	137	17.94	17.91	-126	2,618	-4.81%	大賣/鉅額交易
2024/05/17	8	17.77	1	17.78	17.78	7	2,665	0.26%
2024/05/16	7	17.68	0	0.00	17.69	7	2,705	0.26%
2024/05/15	7	17.59	0	0.00	17.62	7	2,820	0.25%
2024/05/14	3	17.73	5	17.77	17.74	-2	3,041	-0.07%
2024/05/13	11	17.50	76	17.52	17.50	-65	3,184	-2.04%
2024/05/10	1	17.87	0	0.00	17.91	1	3,281	0.03%
2024/05/09	4	17.79	22	17.78	17.82	-18	3,312	-0.54%
2024/05/08	39	17.54	2	17.58	17.52	37	3,324	1.11%
2024/05/07	133	17.67	9	17.69	17.67	124	3,342	3.71%	大買/鉅額交易
2024/05/06	29	17.60	3	17.61	17.60	26	3,480	0.75%
2024/05/03	28	17.78	0	17.77	17.79	28	3,566	0.78%
2024/05/02	15	17.83	20	17.85	17.86	-5	3,602	-0.14%
2024/04/30	11	18.50	5	18.51	18.50	6	3,575	0.17%
2024/04/29	4	18.63	1	18.66	18.66	3	3,737	0.08%
2024/04/26	38	18.81	4.3	18.80	18.83	33.7	3,760	0.90%
2024/04/25	3	18.55	0	0.00	18.61	3	3,873	0.08%
2024/04/24	3	18.69	3.1	18.71	18.74	-0.1	3,906	0.00%
2024/04/23	0	0.00	7.6	18.48	18.49	-7.6	3,912	-0.19%
2024/04/22	18	18.35	45.2	18.33	18.31	-27.2	3,918	-0.69%
2024/04/19	16.3	18.94	8	18.77	18.88	8.3	3,880	0.21%
2024/04/18	25.1	18.44	29	18.43	18.45	-3.9	3,828	-0.10%
2024/04/17	22	18.94	87	18.92	18.91	-65	3,798	-1.71%
2024/04/16	17.6	19.15	10	19.16	19.17	7.6	3,862	0.20%
2024/04/15	33.1	18.99	4	18.97	18.96	29.1	3,917	0.74%
2024/04/12	0	0.00	2	19.07	19.04	-2	3,921	-0.05%
2024/04/11	3.1	19.14	7	19.14	19.15	-3.9	3,936	-0.10%
2024/04/10	8	18.86	23	18.87	18.85	-15	4,076	-0.37%
2024/04/09	2	19.15	13	19.18	19.13	-11	4,257	-0.26%
2024/04/08	1	18.96	4.4	18.91	18.96	-3.4	4,266	-0.08%
2024/04/03	1	18.83	8	18.82	18.81	-7	4,376	-0.16%
2024/04/02	31.4	18.59	3	18.58	18.59	28.4	4,432	0.64%
2024/04/01	2.2	18.41	11.6	18.42	18.45	-9.4	4,527	-0.21%
2024/03/29	5	18.32	8	18.30	18.31	-3	4,515	-0.07%
2024/03/28	0	0.00	10	18.08	18.07	-10	4,532	-0.22%
2024/03/27	9	17.89	3	17.90	17.89	6	4,577	0.13%
2024/03/26	1	18.15	0	0.00	18.10	1	4,624	0.02%
2024/03/25	2	17.92	6	17.92	17.91	-4	4,710	-0.08%
2024/03/22	13	17.84	20	17.79	17.78	-7	4,784	-0.15%
2024/03/21	3	18.03	1	18.02	18.05	2	4,801	0.04%
2024/03/20	4	18.20	6	18.20	18.19	-2	4,919	-0.04%
2024/03/19	1	18.08	47.1	18.10	18.07	-46.1	4,951	-0.93%
2024/03/18	2	17.80	1	17.81	17.83	1	5,200	0.02%
2024/03/15	9	17.73	32	17.73	17.72	-23	5,201	-0.44%
2024/03/14	3	17.47	7	17.47	17.44	-4	5,179	-0.08%
2024/03/13	1	17.08	8	17.09	17.09	-7	5,213	-0.13%
2024/03/12	7	17.10	15	17.09	17.09	-8	5,445	-0.15%
2024/03/11	13	16.92	0	0.00	16.92	13	5,549	0.23%
2024/03/08	4	17.33	0	0.00	17.33	4	5,607	0.07%
2024/03/07	0	0.00	5	17.27	17.23	-5	5,813	-0.09%
2024/03/06	6	17.06	2	17.09	17.10	4	5,854	0.07%
2024/03/05	10	17.14	5	17.15	17.15	5	5,904	0.08%
2024/03/04	11	17.48	17	17.48	17.41	-6	5,926	-0.10%
2024/03/01	1	17.13	16.5	17.12	17.13	-15.5	5,881	-0.26%
2024/02/29	1	17.09	10	17.12	17.14	-9	5,941	-0.15%
2024/02/27	6	16.94	10	16.93	16.93	-4	5,884	-0.07%
2024/02/26	13.8	16.63	8	16.62	16.63	5.8	5,894	0.10%
2024/02/23	6	17.09	29	17.07	17.06	-23	5,870	-0.39%
2024/02/22	5	17.03	14	17.03	17.04	-9	5,889	-0.15%
2024/02/21	11.3	16.85	27.5	16.85	16.85	-16.2	5,940	-0.27%
2024/02/20	6	17.09	11	17.08	17.09	-5	6,064	-0.08%
2024/02/19	1	16.97	17.2	16.96	16.95	-16.2	6,076	-0.27%
2024/02/16	11.5	16.89	55	16.87	16.88	-43.5	6,038	-0.72%
2024/02/15	6	16.57	50.5	16.52	16.58	-44.5	5,978	-0.74%
2024/02/05	47.5	15.82	10	15.88	15.91	37.5	5,779	0.65%
2024/02/02	53.5	16.19	1	16.20	16.20	52.5	5,675	0.93%
2024/02/01	11	16.61	3	16.66	16.61	8	5,660	0.14%
2024/01/31	11	16.90	5	16.92	16.87	6	5,778	0.10%
2024/01/30	11	16.76	46	16.75	16.78	-35	5,788	-0.60%
2024/01/29	10	17.07	144.3	17.05	17.06	-134.3	5,808	-2.31%	大賣/鉅額交易
2024/01/26	46	16.75	76	16.75	16.73	-30	5,680	-0.53%
2024/01/25	11	16.38	27	16.42	16.42	-16	5,573	-0.29%
2024/01/24	24	16.22	4	16.21	16.21	20	5,554	0.36%
2024/01/23	96	16.27	32	16.28	16.28	64	5,582	1.15%
2024/01/22	18	15.92	20.1	15.93	15.92	-2.1	5,421	-0.04%
2024/01/19	1	16.10	33.4	16.15	16.11	-32.4	5,432	-0.60%
2024/01/18	56	15.92	38	15.92	15.92	18	5,351	0.34%
2024/01/17	14	15.72	0	0.00	15.73	14	5,394	0.26%
2024/01/16	8	15.82	7	15.87	15.87	1	5,403	0.02%
2024/01/15	15	15.84	14	15.82	15.90	1	5,456	0.02%
2024/01/12	57	16.03	23	15.99	16.00	34	5,497	0.62%
2024/01/11	17	15.62	8	15.60	15.66	9	5,378	0.17%
2024/01/10	36	15.79	41	15.78	15.80	-5	5,416	-0.09%
2024/01/09	50	15.47	81	15.44	15.47	-31	5,421	-0.57%
2024/01/08	2	15.95	5.1	16.01	15.86	-3.1	5,431	-0.06%
2024/01/05	41	15.84	7	15.84	15.86	34	5,421	0.63%
2024/01/04	83	15.95	171	15.91	15.96	-88	5,474	-1.61%	大賣/
2024/01/03	115	15.38	9	15.39	15.36	106	5,411	1.96%	大買/鉅額交易
2024/01/02	19	15.83	17	15.86	15.87	2	5,248	0.04%
2023/12/29	73	15.66	23	15.70	15.74	50	5,263	0.95%
2023/12/28	37	16.12	4	16.15	16.09	33	5,103	0.65%
2023/12/27	0	0.00	48	16.43	16.43	-48	5,054	-0.95%
2023/12/26	3	16.08	31	16.07	16.11	-28	4,967	-0.56%
2023/12/25	8	16.08	21	16.01	16.00	-13	5,002	-0.26%
2023/12/22	1.4	16.26	28.3	16.21	16.26	-26.9	4,980	-0.54%
2023/12/21	17.5	16.13	6	16.16	16.14	11.5	4,916	0.23%
2023/12/20	51.2	16.17	25.5	16.18	16.16	25.8	4,871	0.53%
2023/12/19	8	15.94	0	0.00	15.93	8	4,783	0.17%
2023/12/18	21.1	15.78	33	15.76	15.77	-11.9	4,737	-0.25%
2023/12/15	20	15.77	16	15.78	15.78	4	4,754	0.08%
2023/12/14	14	15.34	20	15.33	15.33	-6	4,636	-0.13%
2023/12/13	85.2	15.09	18	15.09	15.11	67.2	4,579	1.47%
2023/12/12	0.1	15.73	15	15.75	15.81	-14.9	4,312	-0.35%
2023/12/11	0	0.00	20.2	15.75	15.78	-20.2	4,299	-0.47%
2023/12/08	25	15.35	3	15.42	15.49	22	4,253	0.52%
2023/12/07	56.3	15.37	5.3	15.38	15.39	51	4,163	1.22%
2023/12/06	34	15.94	0	0.00	15.95	34	3,938	0.86%
2023/12/05	36	16.12	5	16.13	16.12	31	3,850	0.81%
2023/12/04	71	16.28	7	16.26	16.22	64	3,774	1.70%
2023/12/01	16	16.68	1	16.70	16.74	15	3,562	0.42%
2023/11/30	0	0.00	15	17.07	17.14	-15	3,508	-0.43%
2023/11/29	1	16.81	36.4	16.87	16.80	-35.4	3,477	-1.02%
2023/11/28	11	16.55	0	0.00	16.51	11	3,507	0.31%
2023/11/27	22.3	16.59	15.5	16.48	16.50	6.8	3,493	0.19%
2023/11/24	3	16.86	0	0.00	16.82	3	3,437	0.09%
2023/11/22	18	17.10	0	0.00	17.10	18	3,389	0.53%
2023/11/21	3.6	17.09	5	17.10	17.05	-1.4	3,378	-0.04%
2023/11/20	3	16.75	15	16.78	16.88	-12	3,358	-0.36%
2023/11/17	23.2	16.17	39.6	16.17	16.18	-16.5	3,258	-0.51%
2023/11/16	19.6	16.86	0.4	16.90	16.84	19.2	3,090	0.62%
2023/11/15	10	17.27	4	17.29	17.32	6	3,052	0.20%
2023/11/14	4	17.36	29	17.35	17.37	-25	3,059	-0.82%
2023/11/13	12.1	16.97	1	16.99	16.95	11.1	3,057	0.36%
2023/11/10	10	16.77	5	16.87	16.87	5	3,114	0.16%
2023/11/09	32	16.74	18	16.73	16.71	14	3,098	0.45%
2023/11/08	70	17.08	20.6	17.12	17.04	49.5	3,015	1.64%
2023/11/07	9.3	17.78	0	0.00	17.78	9.3	2,904	0.32%
2023/11/06	9.2	17.88	47	17.87	17.88	-37.8	2,943	-1.28%
2023/11/03	0	0.00	3	18.17	18.28	-3	2,919	-0.10%
2023/11/02	14	17.97	0	0.00	17.95	14	2,908	0.48%
2023/11/01	15.1	17.96	0	0.00	17.95	15.1	2,914	0.52%
2023/10/31	47	18.25	16.1	18.26	18.28	30.9	2,915	1.06%
2023/10/30	5	18.74	1.2	18.73	18.62	3.8	2,919	0.13%
2023/10/27	5	18.50	1	18.68	18.69	4	2,950	0.14%
2023/10/26	2	18.86	6.3	18.87	18.84	-4.3	2,953	-0.14%
2023/10/25	17	18.45	0.5	18.49	18.45	16.5	2,947	0.56%
2023/10/24	5	18.97	10	18.97	18.94	-5	2,916	-0.17%
2023/10/23	5.3	19.28	11	19.28	19.17	-5.7	2,940	-0.19%
2023/10/20	12	19.70	16	19.70	19.74	-4	2,986	-0.13%
2023/10/19	12.3	19.20	2.9	19.21	19.25	9.4	2,987	0.31%
2023/10/18	31	19.32	7	19.24	19.25	24	3,030	0.79%
2023/10/17	12.3	18.81	12.1	18.79	18.81	0.2	2,992	0.01%
2023/10/16	9.2	19.05	17	19.05	19.10	-7.8	2,945	-0.27%
2023/10/13	5	18.20	5	18.15	18.22	0	2,909	0.00%
2023/10/12	26	18.03	10.3	18.03	18.05	15.7	2,986	0.53%
2023/10/11	12.5	18.61	37	18.62	18.65	-24.5	2,998	-0.82%
2023/10/06	17	17.91	16	17.90	17.87	1	3,046	0.03%
2023/10/05	24	18.31	1	18.33	18.33	23	3,183	0.72%
2023/10/04	4	19.28	3	19.32	19.30	1	3,215	0.03%
2023/10/03	4	19.06	5.3	19.07	19.04	-1.3	3,512	-0.04%
2023/10/02	2	19.65	0.4	19.71	19.66	1.6	3,682	0.04%
2023/09/28	9.1	20.44	0	20.49	20.43	9	3,958	0.23%
2023/09/27	4.1	19.68	5	19.64	19.74	-0.9	4,081	-0.02%
2023/09/26	1	19.34	1	19.30	19.29	0	4,167	0.00%
2023/09/25	1	19.47	0	19.53	19.53	1	4,313	0.02%
2023/09/22	0.2	19.49	1.1	19.43	19.51	-0.9	4,461	-0.02%
2023/09/21	0.1	19.16	0	0.00	19.22	0.1	4,549	0.00%
2023/09/20	0	0.00	11	19.38	19.35	-11	5,033	-0.22%
2023/09/19	0	0.00	2.4	19.70	19.69	-2.4	5,022	-0.05%
2023/09/18	0	0.00	1.2	19.55	19.55	-1.2	5,294	-0.02%
2023/09/15	0.1	19.44	19.1	19.50	19.49	-19	5,501	-0.34%
2023/09/14	3	19.03	0.9	19.04	19.07	2.1	5,589	0.04%
2023/09/13	2	19.07	1	19.07	19.08	1	5,797	0.02%
2023/09/12	2	18.79	3	18.73	18.77	-1	6,142	-0.02%
2023/09/11	18	18.68	5	18.67	18.68	13	6,297	0.21%
2023/09/08	1	18.47	0.2	18.47	18.47	0.8	6,426	0.01%
2023/09/07	7	18.75	14	18.71	18.65	-7	7,023	-0.10%
2023/09/06	1	18.59	18	18.56	18.55	-17	7,319	-0.23%
2023/09/05	0	0.00	1	18.38	18.36	-1	7,469	-0.01%
2023/09/04	11.2	18.29	23	18.31	18.29	-11.8	7,647	-0.15%
2023/09/01	3	17.88	13	17.89	17.89	-10	7,711	-0.13%
2023/08/31	1	17.44	2	17.45	17.45	-1	7,739	-0.01%
2023/08/30	0.3	17.39	1	17.42	17.41	-0.7	8,071	-0.01%
2023/08/28	1	17.07	2	17.10	17.07	-1	8,560	-0.01%
2023/08/25	1	16.94	1	16.92	16.95	0	9,073	0.00%
2023/08/24	17	16.77	5	16.78	16.84	12	9,105	0.13%
2023/08/22	5	17.11	0	0.00	17.10	5	9,261	0.05%
2023/08/21	8	17.32	0.3	17.39	17.36	7.7	9,335	0.08%
2023/08/18	5	17.13	0	0.00	17.06	5	9,443	0.05%
2023/08/17	6	16.85	10	16.88	16.86	-4	9,489	-0.04%
2023/08/16	5	17.17	0	0.00	17.14	5	9,537	0.05%
2023/08/15	0	0.00	3	17.54	17.51	-3	9,519	-0.03%
2023/08/11	4	17.63	4.2	17.56	17.53	-0.2	9,660	0.00%
2023/08/10	1	17.86	29.2	17.84	17.85	-28.2	9,705	-0.29%
2023/08/09	0	0.00	1.1	17.55	17.54	-1.1	9,777	-0.01%
2023/08/08	0.1	17.43	6.2	17.42	17.41	-6	9,973	-0.06%
2023/08/07	5	17.55	4.2	17.56	17.56	0.8	10,001	0.01%
2023/08/04	1	17.34	24.1	17.34	17.34	-23.1	10,088	-0.23%
2023/08/02	4	17.45	18.1	17.44	17.41	-14.1	10,179	-0.14%
2023/08/01	7.6	17.29	80.1	17.31	17.28	-72.5	10,307	-0.70%
2023/07/31	5.6	17.04	53.2	16.99	17.00	-47.7	10,493	-0.45%
2023/07/28	0	0.00	7.1	16.89	16.88	-7.1	11,063	-0.06%
2023/07/27	0	0.00	10.1	16.82	16.82	-10.1	11,454	-0.09%
2023/07/26	9	16.74	12	16.76	16.73	-3	11,447	-0.03%
2023/07/25	3	16.72	19.2	16.70	16.72	-16.2	11,454	-0.14%
2023/07/24	5	16.27	20.1	16.27	16.28	-15.1	11,522	-0.13%
2023/07/21	1	16.15	26.1	16.07	16.13	-25.1	11,471	-0.22%
2023/07/20	0	0.00	6	15.93	15.90	-6	11,430	-0.05%
2023/07/19	0	0.00	4	15.96	15.92	-4	11,416	-0.04%
2023/07/18	3	15.70	0	0.00	15.70	3	11,414	0.03%
2023/07/17	9	15.76	29	15.77	15.74	-20	11,419	-0.18%
2023/07/14	6	16.21	52.1	16.22	16.17	-46.1	11,342	-0.41%
2023/07/13	0	0.00	144.6	16.00	16.00	-144.6	11,292	-1.28%	大賣/鉅額交易
2023/07/12	4	15.82	185.9	15.84	15.80	-181.9	11,160	-1.63%	大賣/鉅額交易
2023/07/11	2	15.53	9.2	15.54	15.54	-7.2	11,014	-0.07%
2023/07/10	6	15.54	72.5	15.55	15.53	-66.5	11,019	-0.60%
2023/07/07	4	15.22	175	15.20	15.26	-171	10,798	-1.58%	大賣/鉅額交易
2023/07/06	13	15.17	67.4	15.21	15.17	-54.4	10,673	-0.51%
2023/07/05	7	15.00	125	14.98	15.01	-118	10,504	-1.12%	大賣/鉅額交易
2023/07/04	4	14.83	87	14.83	14.83	-83	10,574	-0.78%
2023/07/03	12	14.94	64	14.91	14.91	-52	11,117	-0.47%
2023/06/30	0	0.00	81	14.76	14.76	-81	11,217	-0.72%
2023/06/29	173.3	14.66	49.1	14.66	14.62	124.3	11,140	1.12%	大買/鉅額交易
2023/06/28	234.6	14.40	60	14.43	14.45	174.6	11,236	1.55%	大買/鉅額交易
2023/06/27	11	14.74	68	14.78	14.81	-57	11,067	-0.52%
2023/06/26	130.2	14.69	13	14.71	14.69	117.2	11,075	1.06%	大買/鉅額交易
2023/06/21	13	15.04	17	15.10	15.11	-4	11,006	-0.04%
2023/06/20	6	15.00	35.1	15.04	14.97	-29.1	10,893	-0.27%
2023/06/19	2	14.92	275.7	14.95	14.97	-273.7	10,895	-2.51%	大賣/鉅額交易
2023/06/16	18	14.89	121	14.88	14.88	-103	10,779	-0.96%	大賣/鉅額交易
2023/06/15	68.4	14.44	28	14.44	14.49	40.4	10,788	0.37%
2023/06/14	21	14.67	49	14.63	14.72	-28	10,789	-0.26%
2023/06/13	156.5	14.31	21	14.30	14.33	135.5	11,262	1.20%	大買/鉅額交易
2023/06/12	128.7	14.71	3	14.70	14.70	125.7	11,068	1.14%	大買/鉅額交易
2023/06/09	66.1	15.01	6	15.00	15.01	60.1	11,148	0.54%
2023/06/08	6	15.29	52	15.30	15.29	-46	11,049	-0.42%
2023/06/07	83.4	15.12	10	15.11	15.07	73.4	11,027	0.67%
2023/06/06	31.2	15.16	113.5	15.19	15.18	-82.3	10,980	-0.75%	大賣/
2023/06/05	1.4	15.32	106	15.30	15.33	-104.6	10,940	-0.96%	大賣/鉅額交易
2023/06/02	9.6	14.86	52	14.84	14.87	-42.4	10,758	-0.39%
2023/06/01	64.5	14.44	40	14.44	14.48	24.5	10,750	0.23%
2023/05/31	148	14.69	16	14.67	14.65	132	10,483	1.26%	大買/鉅額交易
2023/05/30	22	15.31	6	15.42	15.27	16	10,038	0.16%
2023/05/29	4	15.48	56	15.48	15.46	-52	10,116	-0.51%
2023/05/26	71	15.17	7	15.15	15.20	64	10,147	0.63%
2023/05/25	5	15.67	71	15.67	15.64	-66	10,344	-0.64%
2023/05/24	92	15.60	143	15.59	15.60	-51	10,284	-0.50%	大賣/
2023/05/23	23	15.28	32	15.27	15.26	-9	10,172	-0.09%
2023/05/22	48.2	15.04	5	15.04	15.06	43.2	10,138	0.43%
2023/05/19	15	15.32	13	15.26	15.32	2	10,065	0.02%
2023/05/18	97	15.34	132	15.38	15.34	-35	10,028	-0.35%	大賣/
2023/05/17	17	15.00	0	0.00	14.99	17	9,906	0.17%
2023/05/16	5	15.12	27	15.13	15.11	-22	9,921	-0.22%
2023/05/15	47	14.74	5	14.71	14.77	42	9,927	0.42%
2023/05/12	65	14.99	42.7	14.96	14.95	22.3	9,824	0.23%
2023/05/11	18	15.38	15	15.41	15.46	3	9,680	0.03%
2023/05/10	55.5	15.43	74	15.47	15.46	-18.5	9,744	-0.19%
2023/05/09	70	15.37	39.2	15.39	15.38	30.9	9,719	0.32%
2023/05/08	155	15.07	94.4	15.07	15.16	60.7	9,765	0.62%	大買/
2023/05/05	150.5	14.59	15	14.57	14.64	135.5	9,681	1.40%	大買/鉅額交易
2023/05/04	238	14.57	36.5	14.58	14.61	201.5	9,514	2.12%	大買/鉅額交易
2023/05/03	262	15.16	3.7	15.23	15.15	258.3	8,915	2.90%	大買/鉅額交易
2023/05/02	62	16.02	3	16.02	16.03	59	8,525	0.69%
2023/04/28	62.7	15.87	9	15.87	15.90	53.7	8,514	0.63%
2023/04/27	62.3	15.75	0	0.00	15.76	62.3	8,497	0.73%
2023/04/26	20	16.35	5	16.38	16.41	15	8,393	0.18%
2023/04/25	6	16.63	9	16.65	16.63	-3	8,410	-0.04%
2023/04/24	5	16.29	4	16.29	16.28	1	8,488	0.01%
2023/04/21	12	16.29	0	0.00	16.32	12	8,502	0.14%
2023/04/20	26	16.60	16	16.64	16.53	10	8,497	0.12%
2023/04/19	0	0.00	90	17.04	17.02	-90	8,459	-1.06%
2023/04/18	2	17.11	2	17.11	17.09	0	8,454	0.00%
2023/04/17	0	0.00	5	17.35	17.38	-5	8,538	-0.06%
2023/04/14	2	17.34	3.8	17.35	17.37	-1.8	8,575	-0.02%
2023/04/13	0	0.00	15	17.51	17.47	-15	8,586	-0.17%
2023/04/12	5	17.19	11	17.19	17.19	-6	8,541	-0.07%
2023/04/11	3	16.86	4.2	16.89	16.95	-1.2	8,479	-0.01%
2023/04/10	2.2	17.03	8.1	17.01	17.00	-5.9	8,438	-0.07%
2023/04/07	1	16.80	23.1	16.87	16.80	-22.1	8,381	-0.26%
2023/04/06	3.1	16.87	146.2	16.86	16.86	-143.1	8,163	-1.75%	大賣/鉅額交易
2023/03/31	6	15.68	123.7	15.70	15.66	-117.7	7,549	-1.56%	大賣/鉅額交易
2023/03/30	32	15.35	310.3	15.33	15.35	-278.3	7,374	-3.77%	大賣/鉅額交易
2023/03/29	6.3	15.54	95	15.51	15.52	-88.7	7,298	-1.21%
2023/03/28	8	15.32	129.1	15.32	15.31	-121.1	7,118	-1.70%	大賣/鉅額交易
2023/03/27	22	14.63	12.4	14.68	14.66	9.6	6,801	0.14%
2023/03/24	74.1	14.69	30	14.65	14.73	44.1	6,777	0.65%
2023/03/23	41.1	14.78	21	14.81	14.79	20.1	6,653	0.30%
2023/03/22	90.3	14.61	21	14.62	14.62	69.3	6,615	1.05%
2023/03/21	62.2	14.26	33	14.25	14.26	29.2	6,570	0.44%
2023/03/20	113.2	14.18	45	14.16	14.07	68.2	6,548	1.04%	大買/
2023/03/17	43.4	14.58	6	14.67	14.66	37.4	6,286	0.59%
2023/03/16	154	14.51	100	14.50	14.52	54	6,236	0.87%	大買/
2023/03/15	326.1	15.38	13	15.39	15.41	313.1	5,837	5.36%	大買/鉅額交易
2023/03/14	132.5	15.78	1	15.83	15.69	131.5	5,494	2.39%	大買/鉅額交易
2023/03/13	10	16.29	46	16.31	16.31	-36	5,141	-0.70%
2023/03/10	67	16.01	1	16.05	15.96	66	5,131	1.29%
2023/03/09	34	16.26	16.2	16.26	16.28	17.8	4,998	0.36%
2023/03/08	23	16.45	7	16.43	16.48	16	4,976	0.32%
2023/03/07	2.5	17.07	8.1	17.03	17.05	-5.6	5,040	-0.11%
2023/03/06	0	0.00	23.1	16.75	16.69	-23.1	5,112	-0.45%
2023/03/03	1	16.50	29	16.49	16.49	-28	5,000	-0.56%
2023/03/02	8.6	16.43	13	16.44	16.44	-4.4	5,073	-0.09%
2023/03/01	2	16.39	18	16.36	16.40	-16	5,037	-0.32%
2023/02/24	10	16.08	62	16.07	16.11	-52	4,976	-1.04%
2023/02/23	87.2	15.72	7	15.72	15.76	80.2	5,031	1.59%
2023/02/22	3	16.12	6	16.13	16.12	-3	4,808	-0.06%
2023/02/21	21	16.20	4	16.22	16.19	17	4,837	0.35%
2023/02/20	12	16.26	25	16.27	16.26	-13	4,814	-0.27%
2023/02/17	20	16.47	0	0.00	16.45	20	4,837	0.41%
2023/02/16	2.3	16.73	16.4	16.72	16.74	-14.1	4,850	-0.29%
2023/02/15	1	16.66	27	16.64	16.57	-26	4,843	-0.54%
2023/02/14	2	16.76	75	16.75	16.72	-73	4,843	-1.51%
2023/02/13	3.4	16.70	92	16.68	16.67	-88.6	4,812	-1.84%
2023/02/10	7	16.42	2	16.42	16.42	5	4,726	0.11%
2023/02/09	19	16.57	10	16.57	16.57	9	4,717	0.19%
2023/02/08	60	16.35	67	16.35	16.35	-7	4,656	-0.15%
2023/02/07	59	15.89	1	15.90	15.90	58	4,554	1.27%
2023/02/06	96.1	15.60	21.1	15.58	15.58	75	4,518	1.66%
2023/02/03	44	16.05	5.1	16.10	16.00	38.9	4,319	0.90%
2023/02/02	35	16.27	9	16.30	16.29	26	4,224	0.62%
2023/02/01	9	16.76	15	16.74	16.73	-6	4,172	-0.14%
2023/01/31	23	16.47	2	16.48	16.43	21	4,213	0.50%
2023/01/30	2	16.86	4.1	16.91	16.77	-2.1	4,186	-0.05%
2023/01/17	1	16.74	10	16.85	16.86	-9	4,180	-0.22%
2023/01/16	0	0.00	30	16.91	16.85	-30	4,149	-0.72%
2023/01/13	16	16.64	34	16.66	16.63	-18	4,073	-0.44%
2023/01/12	6.1	16.52	30.1	16.54	16.51	-24	4,109	-0.58%
2023/01/11	18.2	15.89	11	15.93	15.88	7.2	4,040	0.18%
2023/01/10	16	15.88	0	0.00	15.88	16	4,026	0.40%
2023/01/09	7	15.95	15	15.90	15.98	-8	4,017	-0.20%
2023/01/06	10	15.92	42	15.95	15.91	-32	3,997	-0.80%
2023/01/05	170	15.76	149	15.74	15.82	21	3,996	0.53%	大買/大賣/
2023/01/04	58	16.43	24.1	16.45	16.40	33.9	3,922	0.87%
2023/01/03	0	0.00	2	17.08	17.04	-2	3,959	-0.05%
2022/12/30	1	16.74	1	16.82	16.81	0	4,006	0.00%
2022/12/29	29	16.79	30	16.79	16.80	-1	4,026	-0.02%
2022/12/28	0	0.00	2	17.02	17.00	-2	4,066	-0.05%
2022/12/27	1	17.10	27	17.16	17.13	-26	4,073	-0.64%
2022/12/26	0	0.00	1	16.85	16.88	-1	4,005	-0.02%
2022/12/23	7	16.79	4	16.76	16.73	3	4,017	0.07%
2022/12/22	4	16.80	24	16.80	16.82	-20	4,051	-0.49%
2022/12/21	1	16.26	15	16.30	16.26	-14	4,011	-0.35%
2022/12/20	1	16.13	5	16.19	16.13	-4	4,094	-0.10%
2022/12/19	5	16.08	0	0.00	16.10	5	4,187	0.12%
2022/12/16	7	16.26	0.1	16.30	16.20	6.9	4,182	0.17%
2022/12/15	12	16.40	138.1	16.36	16.36	-126.1	4,179	-3.02%	大賣/鉅額交易
2022/12/14	26	16.08	14	16.08	16.07	12	4,123	0.29%
2022/12/13	36	15.88	9	15.79	15.92	27	4,065	0.66%
2022/12/12	15.1	15.36	4	15.36	15.36	11.1	4,003	0.28%
2022/12/09	35	15.47	12	15.50	15.45	23	3,953	0.58%
2022/12/08	73	15.64	23	15.61	15.65	50	3,882	1.29%
2022/12/07	52.1	15.95	29	15.96	15.98	23.1	3,785	0.61%
2022/12/06	39	16.64	33.3	16.65	16.60	5.8	3,693	0.16%
2022/12/05	10.1	17.33	9	17.39	17.26	1.1	3,662	0.03%
2022/12/02	11.3	17.38	7	17.34	17.37	4.3	3,738	0.11%
2022/12/01	3	17.27	7.4	17.25	17.23	-4.4	3,819	-0.11%
2022/11/30	10	16.97	11.7	16.97	17.00	-1.7	3,798	-0.04%
2022/11/29	19.1	16.54	57	16.64	17.07	-37.9	3,800	-1.00%
2022/11/28	64	16.06	13	16.06	15.95	51	3,743	1.36%
2022/11/25	20	16.88	1	16.92	16.90	19	3,635	0.52%
2022/11/24	23	16.76	1	16.78	16.77	22	3,642	0.61%
2022/11/23	5	17.46	5	17.49	17.45	0	3,539	0.00%
2022/11/22	8	17.28	10	17.31	17.31	-2	3,527	-0.06%
2022/11/21	30.2	17.17	2	17.15	17.12	28.2	3,487	0.81%
2022/11/18	49.2	17.72	28	17.71	17.72	21.2	3,385	0.63%
2022/11/17	29.1	18.11	1	18.17	18.08	28.1	3,401	0.83%
2022/11/16	18	18.53	15	18.46	18.48	3	3,398	0.09%
2022/11/15	37	18.23	10	18.32	18.26	27	3,395	0.80%
2022/11/14	20	19.01	14.2	19.07	18.97	5.8	3,412	0.17%
2022/11/11	6.1	18.53	29	18.55	18.57	-22.9	3,391	-0.68%
2022/11/10	17	18.38	24	18.39	18.41	-7	3,439	-0.20%
2022/11/09	13	19.03	2	18.99	18.97	11	3,452	0.32%
2022/11/08	18	19.62	1.2	19.64	19.60	16.8	3,456	0.49%
2022/11/07	5	19.52	12.3	19.58	19.58	-7.3	3,530	-0.21%
2022/11/04	20	19.04	4	18.96	19.30	16	3,530	0.45%
2022/11/03	1	19.21	5.2	19.22	19.20	-4.2	3,506	-0.12%
2022/11/02	11.2	19.16	8	19.17	19.22	3.2	3,506	0.09%
2022/11/01	0	18.72	4	18.54	18.70	-4	3,483	-0.11%
2022/10/31	0.1	18.75	4	18.91	18.78	-3.9	3,535	-0.11%
2022/10/28	0	0.00	1.2	18.95	18.86	-1.2	3,632	-0.03%
2022/10/27	1	18.87	30.1	18.90	18.86	-29.1	3,632	-0.80%
2022/10/26	0.1	18.20	5	18.18	18.23	-4.9	3,670	-0.13%
2022/10/25	2	18.17	1	18.18	18.17	1	3,674	0.03%
2022/10/24	22.1	18.19	89.1	18.27	18.10	-67	3,662	-1.83%
2022/10/21	35.1	18.21	0	18.30	18.21	35.1	3,706	0.95%
2022/10/20	49.4	18.18	16	18.25	18.35	33.4	3,721	0.90%
2022/10/19	18	17.76	5	17.78	17.75	13	3,701	0.35%
2022/10/18	11.3	18.14	7	18.19	18.24	4.3	3,738	0.11%
2022/10/17	15	18.21	4	18.25	18.29	11	3,744	0.29%
2022/10/14	6.2	18.79	23.1	18.78	18.84	-16.9	3,751	-0.45%
2022/10/13	14.3	18.40	0	0.00	18.40	14.3	3,748	0.38%
2022/10/12	6.6	18.71	17.7	18.67	18.69	-11	3,778	-0.29%
2022/10/11	2.4	19.14	34.4	19.21	19.11	-32	3,780	-0.85%
2022/10/07	13	18.65	14.3	18.66	18.62	-1.3	3,718	-0.03%
2022/10/06	15.3	18.51	13.5	18.55	18.49	1.8	3,643	0.05%
2022/10/05	9	18.18	5.3	18.22	18.19	3.7	3,688	0.10%
2022/10/04	10	17.72	308	17.72	17.74	-298	3,674	-8.11%	大賣/鉅額交易
2022/10/03	1	17.21	6	17.33	17.29	-5	3,659	-0.14%
2022/09/30	2.2	17.15	4.7	17.12	17.14	-2.5	3,721	-0.07%
2022/09/29	4.5	17.35	58	17.33	17.30	-53.5	3,780	-1.41%
2022/09/28	18	16.48	5.5	16.40	16.43	12.5	3,816	0.33%
2022/09/27	12	16.34	2	16.34	16.43	10	3,790	0.26%
2022/09/26	86	16.71	1.2	16.66	16.60	84.8	3,715	2.28%
2022/09/23	9	17.64	2.3	17.55	17.60	6.7	3,625	0.18%
2022/09/22	55	17.45	1	17.61	17.62	54	3,614	1.49%
2022/09/21	211	17.68	11.6	17.74	17.78	199.4	3,606	5.53%	大買/鉅額交易
2022/09/20	11.3	17.95	57	17.99	18.00	-45.7	3,587	-1.27%
2022/09/19	7	17.97	8.7	17.98	17.93	-1.7	3,597	-0.05%
2022/09/16	27	17.88	3.4	17.80	17.91	23.6	3,581	0.66%
2022/09/15	11.4	18.50	8	18.57	18.52	3.4	3,591	0.09%
2022/09/14	5	18.20	30.3	18.28	18.18	-25.3	3,679	-0.69%
2022/09/13	2.5	18.21	26	18.28	18.31	-23.5	3,680	-0.64%
2022/09/12	12.2	17.88	16	17.86	17.86	-3.8	3,601	-0.11%
2022/09/08	83	17.34	0	0.00	17.33	83	3,562	2.33%
2022/09/07	43	17.94	3	17.96	17.85	40	3,498	1.14%
2022/09/06	16	18.60	7	18.63	18.54	9	3,377	0.27%
2022/09/05	15	18.49	0	0.00	18.52	15	3,373	0.44%
2022/09/02	19	18.42	0	0.00	18.45	19	3,372	0.56%
2022/09/01	36.6	18.64	6	18.70	18.62	30.6	3,331	0.92%
2022/08/31	23.1	19.22	5	19.28	19.33	18.1	3,250	0.56%
2022/08/30	2	20.15	10	20.15	20.18	-8	3,250	-0.25%
2022/08/29	24	19.63	9	19.60	19.60	15	3,275	0.46%
2022/08/26	15	19.41	1	19.40	19.39	14	3,389	0.41%
2022/08/25	1	19.80	18	19.86	19.82	-17	3,401	-0.50%
2022/08/24	6.8	19.43	40	19.46	19.44	-33.2	3,365	-0.99%
2022/08/23	12.2	18.91	12	18.91	18.88	0.2	3,336	0.01%
2022/08/22	12	18.56	1	18.57	18.52	11	3,323	0.33%
2022/08/19	5	18.68	6	18.66	18.61	-1	3,397	-0.03%
2022/08/18	11	18.21	12.5	18.19	18.25	-1.5	3,343	-0.05%
2022/08/17	29.6	17.97	6	17.94	18.04	23.6	3,345	0.71%
2022/08/16	10	18.30	7	18.30	18.37	3	3,283	0.09%
2022/08/15	10	18.80	1.8	18.84	18.78	8.2	3,250	0.25%
2022/08/12	9.6	19.32	54	19.31	19.27	-44.4	3,233	-1.37%
2022/08/11	1.2	18.88	16	18.89	18.86	-14.8	3,213	-0.46%
2022/08/10	5.2	18.54	0	0.00	18.54	5.2	3,219	0.16%
2022/08/09	1.2	18.66	3	18.65	18.65	-1.8	3,363	-0.05%
2022/08/08	30	18.38	2	18.39	18.39	28	3,472	0.81%
2022/08/05	32.1	18.28	1	18.17	18.31	31.1	3,526	0.88%
2022/08/04	17	18.74	14	18.71	18.75	3	3,590	0.08%
2022/08/03	0	0.00	55	19.34	19.35	-55	3,553	-1.55%
2022/08/02	27.4	19.14	0	0.00	19.18	27.4	3,653	0.75%
2022/08/01	5	19.96	2	20.01	19.95	3	3,732	0.08%
2022/07/29	13	19.84	0	0.00	19.84	13	3,817	0.34%
2022/07/28	1	20.21	30	20.18	20.14	-29	3,953	-0.73%
2022/07/27	23.3	19.58	1	19.51	19.57	22.3	3,909	0.57%
2022/07/26	5.1	20.08	17	20.07	20.08	-12	3,927	-0.30%
2022/07/25	20	19.34	12	19.22	19.24	8	4,029	0.20%
2022/07/22	13	19.76	4	19.91	19.97	9	3,970	0.23%
2022/07/21	2	20.27	0	0.00	20.25	2	3,996	0.05%
2022/07/20	0	0.00	24	20.49	20.43	-24	4,003	-0.60%
2022/07/19	4	20.32	3	20.33	20.29	1	4,025	0.02%
2022/07/18	10	19.48	2	19.39	19.51	8	3,998	0.20%
2022/07/15	2.1	19.22	0	0.00	19.18	2.1	3,965	0.05%
2022/07/14	1	19.36	5	19.32	19.32	-4	4,015	-0.10%
2022/07/13	37.1	19.09	17	19.09	19.17	20.1	4,073	0.49%
2022/07/12	1	20.40	26	20.40	20.35	-25	4,076	-0.61%
2022/07/11	0	0.00	5.2	20.70	20.63	-5.2	4,148	-0.13%
2022/07/08	0	0.00	4.1	20.30	20.51	-4.1	4,236	-0.10%
2022/07/07	11.3	19.38	51	19.21	19.63	-39.8	4,264	-0.93%
2022/07/06	23.1	19.96	19.4	19.90	19.95	3.7	4,260	0.09%
2022/07/05	0.6	21.97	17	21.84	21.87	-16.4	4,202	-0.39%
2022/07/04	0.7	21.47	3	21.30	21.51	-2.3	4,284	-0.05%
2022/07/01	5	21.05	10	21.08	20.94	-5	4,386	-0.11%
2022/06/30	5	21.76	13	21.72	21.77	-8	4,418	-0.18%
2022/06/29	31	22.05	1.2	22.03	22.02	29.8	4,477	0.67%
2022/06/28	10	21.97	8	21.94	21.95	2	4,639	0.04%
2022/06/27	3.7	21.19	10	21.28	21.28	-6.3	4,703	-0.13%
2022/06/24	9.1	20.76	1	20.78	20.78	8.1	4,794	0.17%
2022/06/23	4	20.67	17	20.66	20.69	-13	4,883	-0.27%
2022/06/22	13.2	21.09	36.2	21.00	21.04	-23	4,947	-0.46%
2022/06/21	0	0.00	2	21.91	21.85	-2	5,060	-0.04%
2022/06/20	17	21.46	8	21.46	21.42	9	5,160	0.17%
2022/06/17	0	0.00	7	22.72	22.71	-7	5,319	-0.13%
2022/06/16	24.2	22.57	45	22.64	22.57	-20.9	5,434	-0.38%
2022/06/15	5.6	23.09	6	23.09	23.11	-0.4	5,616	-0.01%
2022/06/14	8	23.45	0	0.00	23.46	8	5,695	0.14%
2022/06/13	22	23.04	8	23.08	23.05	14	5,848	0.24%
2022/06/10	21	23.43	10	23.40	23.47	11	6,219	0.18%
2022/06/09	0	0.00	25	23.77	23.77	-25	6,407	-0.39%
2022/06/08	10	23.26	6.3	23.30	23.29	3.7	6,681	0.06%
2022/06/07	2	23.13	2	23.14	23.10	0	7,282	0.00%
2022/06/06	2	23.08	58.1	23.13	23.13	-56.1	7,579	-0.74%
2022/06/02	23.1	21.75	7.1	21.75	21.86	16.1	7,832	0.20%
2022/06/01	14	22.20	5	22.23	22.25	9	8,475	0.11%
2022/05/31	0	0.00	75	22.71	22.85	-75	8,792	-0.85%
2022/05/30	0	0.00	22.1	22.38	22.35	-22.1	9,109	-0.24%
2022/05/27	0	0.00	17	22.12	22.08	-17	9,631	-0.18%
2022/05/26	0	0.00	1	21.49	21.50	-1	9,738	-0.01%
2022/05/25	0	0.00	39	21.55	21.55	-39	9,947	-0.39%
2022/05/24	2	21.33	3	21.27	21.26	-1	10,561	-0.01%
2022/05/23	3	21.59	11	21.55	21.56	-8	10,621	-0.08%
2022/05/20	0	0.00	6	21.17	21.20	-6	10,837	-0.06%
2022/05/19	4	20.90	3	20.96	21.01	1	10,977	0.01%
2022/05/18	4	21.52	7	21.48	21.54	-3	11,054	-0.03%
2022/05/17	8	21.73	56.2	21.76	21.65	-48.2	11,258	-0.43%
2022/05/16	2	20.86	8	21.00	20.72	-6	11,377	-0.05%
2022/05/13	0	0.00	49	20.60	20.64	-49	11,421	-0.43%
2022/05/12	11	20.09	9	20.06	19.97	2	11,625	0.02%
2022/05/11	2	19.51	1	19.17	19.61	1	11,548	0.01%
2022/05/10	34.1	19.51	20	19.50	19.71	14.1	11,552	0.12%
2022/05/09	8	21.10	29	21.08	21.09	-21	11,547	-0.18%
2022/05/06	23	20.79	28	20.76	20.80	-5	11,474	-0.04%
2022/05/05	13	20.72	39.1	20.69	20.72	-26.1	11,802	-0.22%
2022/05/04	6	19.82	8	19.78	19.84	-2	11,789	-0.02%
2022/05/03	1	20.07	13	20.08	20.10	-12	11,858	-0.10%
2022/04/29	3.1	20.25	34.4	20.15	20.33	-31.3	11,970	-0.26%
2022/04/28	6.5	19.24	10	19.23	19.28	-3.5	11,934	-0.03%
2022/04/27	18	19.50	35	19.47	19.47	-17	12,030	-0.14%
2022/04/26	2	18.84	2	19.00	18.98	0	12,416	0.00%
2022/04/25	17	19.00	33	19.06	19.01	-16	12,585	-0.13%
2022/04/22	1	19.63	10	19.69	19.60	-9	12,835	-0.07%
2022/04/21	5	19.74	2	19.62	19.75	3	12,904	0.02%
2022/04/20	15	19.61	9.5	19.66	19.72	5.5	13,122	0.04%
2022/04/19	1	20.61	13	20.52	20.51	-12	13,318	-0.09%
2022/04/18	8	20.52	36.5	20.49	20.44	-28.5	13,313	-0.21%
2022/04/15	4	19.99	33.1	20.00	20.10	-29.1	13,246	-0.22%
2022/04/14	8	19.68	27	19.66	19.66	-19	13,554	-0.14%
2022/04/13	24	19.15	55	19.01	19.05	-31	13,487	-0.23%
2022/04/12	0	0.00	1	18.31	18.35	-1	13,452	-0.01%
2022/04/11	11.5	18.25	3.3	18.22	18.19	8.2	13,414	0.06%
2022/04/08	16.3	18.09	1	18.10	18.21	15.3	13,396	0.11%
2022/04/07	74.2	18.40	5	18.44	18.38	69.2	13,413	0.52%
2022/04/06	11	19.23	7.3	19.19	19.22	3.7	13,368	0.03%
2022/04/01	14.8	18.79	58	18.79	18.78	-43.2	13,548	-0.32%
2022/03/31	16.1	19.19	16	19.29	19.02	0.1	13,560	0.00%
2022/03/30	10	19.80	50	19.77	19.74	-40	13,494	-0.30%
2022/03/29	50	19.76	24.2	19.79	19.78	25.8	13,586	0.19%
2022/03/28	17	20.77	32.5	20.81	20.77	-15.5	13,601	-0.11%
2022/03/25	23.2	21.10	50	21.13	21.06	-26.8	13,543	-0.20%
2022/03/24	47	21.78	76.2	21.63	21.50	-29.2	13,613	-0.21%
2022/03/23	48.2	20.73	73	20.75	20.73	-24.8	13,417	-0.18%
2022/03/22	41	21.16	42	21.16	21.21	-1	13,349	-0.01%
2022/03/21	22	19.91	17	19.96	20.01	5	13,225	0.04%
2022/03/18	37	19.38	148	19.29	19.44	-111	13,152	-0.84%	大賣/鉅額交易
2022/03/17	12	17.84	11	17.88	17.91	1	12,982	0.01%
2022/03/16	24.9	17.95	32	17.89	17.90	-7.1	12,986	-0.05%
2022/03/15	100	18.28	51.2	18.28	18.09	48.8	12,926	0.38%
2022/03/14	31	19.39	29.1	19.44	19.50	1.9	12,650	0.02%
2022/03/11	120	19.40	69	19.39	19.38	51	12,563	0.41%	大買/
2022/03/10	182.2	19.90	150.4	19.92	20.11	31.8	12,392	0.26%	大買/大賣/
2022/03/09	137.3	22.92	136.1	22.88	22.85	1.2	11,904	0.01%	大買/大賣/
2022/03/08	125.2	22.05	94	22.00	22.17	31.2	11,965	0.26%	大買/
2022/03/07	164.4	22.64	120	22.67	22.94	44.5	11,876	0.37%	大買/大賣/
2022/03/04	48.2	20.01	96.7	20.02	20.00	-48.5	11,436	-0.42%
2022/03/03	56	20.58	100.9	20.59	20.71	-45	11,636	-0.39%
2022/03/02	67.2	19.54	136.7	19.49	19.62	-69.6	11,333	-0.61%	大賣/
2022/03/01	13.3	17.48	42	17.49	17.50	-28.7	10,798	-0.27%
2022/02/25	264.1	17.19	229.2	17.15	17.20	35	10,753	0.33%	大買/大賣/
2022/02/24	44.2	17.30	82.4	17.24	17.46	-38.2	10,578	-0.36%
2022/02/23	13.1	16.66	17	16.67	16.70	-3.9	10,125	-0.04%
2022/02/22	4.5	16.83	39.3	16.80	16.81	-34.9	10,153	-0.34%
2022/02/21	9.3	16.26	32	16.26	16.24	-22.7	10,076	-0.23%
2022/02/18	24.2	16.17	0	0.00	16.17	24.2	9,970	0.24%
2022/02/17	19	16.26	51	16.35	16.42	-32	9,881	-0.32%
2022/02/16	23	16.29	80	16.28	16.31	-57	9,725	-0.59%
2022/02/15	23	16.81	106.2	16.83	16.79	-83.2	9,524	-0.87%	大賣/
2022/02/14	13	16.78	47.3	16.78	16.78	-34.3	9,432	-0.36%
2022/02/11	1	15.98	11	16.00	15.96	-10	9,302	-0.11%
2022/02/10	6	15.99	55.5	16.00	16.00	-49.5	9,315	-0.53%
2022/02/09	17.9	15.94	99.2	15.95	15.97	-81.2	9,388	-0.87%
2022/02/08	5.2	16.20	5.1	16.21	16.20	0.1	9,361	0.00%
2022/02/07	3.7	16.31	98.8	16.35	16.33	-95.1	9,392	-1.01%
2022/01/26	5.4	15.13	43	15.13	15.12	-37.6	9,030	-0.42%
2022/01/25	18.8	14.85	5	14.87	14.88	13.8	8,963	0.15%
2022/01/24	0.2	15.20	35	15.25	15.23	-34.8	8,957	-0.39%
2022/01/21	21.6	14.76	32.4	14.90	14.86	-10.8	8,982	-0.12%
2022/01/20	16.8	15.13	27	15.17	15.22	-10.3	9,075	-0.11%
2022/01/19	16	15.22	104.5	15.26	15.20	-88.5	9,028	-0.98%	大賣/
2022/01/18	0.5	14.88	73	14.88	14.96	-72.5	8,683	-0.83%
2022/01/17	0.2	14.77	96	14.85	14.82	-95.8	8,610	-1.11%
2022/01/14	0.3	14.40	6	14.41	14.44	-5.7	8,423	-0.07%
2022/01/13	5.7	14.51	20	14.56	14.49	-14.3	8,443	-0.17%
2022/01/12	3	14.30	157	14.32	14.32	-154	8,311	-1.85%	大賣/鉅額交易
2022/01/11	5	13.88	37	13.87	13.88	-32	8,146	-0.39%
2022/01/10	15	13.90	12	13.87	13.95	3	8,248	0.04%
2022/01/07	11	14.09	252.9	14.07	14.10	-241.9	8,311	-2.91%	大賣/鉅額交易
2022/01/06	25	13.56	25	13.59	13.56	0	8,005	0.00%
2022/01/05	0.2	13.54	18.2	13.57	13.57	-18	8,021	-0.22%
2022/01/04	10.2	13.46	16	13.45	13.47	-5.8	8,111	-0.07%
2022/01/03	12	13.38	39.2	13.40	13.39	-27.2	8,315	-0.33%
2021/12/30	25.1	13.56	161	13.56	13.56	-135.9	8,427	-1.61%	大賣/鉅額交易
2021/12/29	0	0.00	16.1	13.44	13.41	-16.1	8,583	-0.19%
2021/12/28	11.2	13.38	71	13.39	13.38	-59.8	8,860	-0.67%
2021/12/27	15	12.95	12	12.96	12.94	3	8,839	0.03%
2021/12/24	13	12.96	27.3	12.95	12.94	-14.3	8,852	-0.16%
2021/12/23	6.3	12.91	25	12.91	12.91	-18.8	8,876	-0.21%
2021/12/22	1	12.63	36	12.63	12.61	-35	8,852	-0.40%
2021/12/21	3	12.28	12	12.27	12.30	-9	9,086	-0.10%
2021/12/20	44	12.20	5.7	12.23	12.13	38.3	9,428	0.41%
2021/12/17	21	12.74	21.9	12.67	12.63	-0.9	9,449	-0.01%
2021/12/16	8.2	12.65	42.6	12.67	12.63	-34.4	9,544	-0.36%
2021/12/15	18.1	12.35	3.5	12.39	12.35	14.6	9,603	0.15%
2021/12/14	17.3	12.54	50	12.58	12.53	-32.8	9,698	-0.34%
2021/12/13	11	12.83	2.4	12.83	12.82	8.6	10,032	0.09%
2021/12/10	27	12.51	81.1	12.52	12.52	-54.1	10,051	-0.54%
2021/12/09	27	12.91	103.5	12.85	12.90	-76.5	10,167	-0.75%	大賣/
2021/12/08	16.2	12.68	20	12.70	12.68	-3.9	10,251	-0.04%
2021/12/07	49.2	12.37	15.5	12.38	12.43	33.7	10,148	0.33%
2021/12/06	56	11.98	20	11.99	12.02	36	10,102	0.36%
2021/12/03	12	11.89	26.1	11.88	12.00	-14.1	9,999	-0.14%
2021/12/02	706.3	11.65	566	11.70	11.70	140.3	9,894	1.42%	大買/大賣/鉅額交易
2021/12/01	632	11.81	553.5	11.97	12.04	78.5	9,504	0.83%	大買/大賣/
2021/11/30	88	12.53	5.9	12.57	12.30	82.1	9,423	0.87%
2021/11/29	653	12.60	529	12.69	12.53	124	9,257	1.34%	大買/大賣/鉅額交易
2021/11/26	25	13.54	11	13.61	13.46	14	8,774	0.16%
2021/11/25	7	13.83	7	13.83	13.83	0	8,811	0.00%
2021/11/24	0	0.00	48.5	13.89	13.90	-48.5	8,845	-0.55%
2021/11/23	11	13.50	33.8	13.50	13.47	-22.8	8,792	-0.26%
2021/11/22	79	13.40	43.4	13.42	13.44	35.6	8,832	0.40%
2021/11/19	6	13.92	34.2	13.89	13.94	-28.2	8,763	-0.32%
2021/11/18	72	13.62	0.8	13.65	13.64	71.2	8,809	0.81%
2021/11/17	22.4	14.01	6	14.00	14.00	16.4	8,785	0.19%
2021/11/16	0	0.00	27	14.19	14.18	-27	8,868	-0.30%
2021/11/15	10	14.08	3	14.17	14.02	7	9,049	0.08%
2021/11/12	24	14.15	7	14.14	14.13	17	9,034	0.19%
2021/11/11	39.3	14.18	3	14.18	14.22	36.3	8,999	0.40%
2021/11/10	11	14.59	100	14.63	14.59	-89	8,985	-0.99%
2021/11/09	7	14.25	2.2	14.25	14.25	4.8	8,897	0.05%
2021/11/08	5.2	14.32	52.5	14.32	14.33	-47.3	8,924	-0.53%
2021/11/05	36	13.87	1	13.89	13.86	35	8,865	0.39%
2021/11/04	55	13.92	34	13.94	13.96	21	8,855	0.24%
2021/11/03	23	14.36	3	14.41	14.42	20	8,955	0.22%
2021/11/02	9.5	14.64	28.6	14.65	14.58	-19.1	8,983	-0.21%
2021/11/01	10	14.48	30.2	14.47	14.48	-20.2	9,157	-0.22%
2021/10/29	9	14.42	22.3	14.39	14.40	-13.3	9,186	-0.14%
2021/10/28	37.3	14.14	28	14.13	14.15	9.3	9,105	0.10%
2021/10/27	9	14.63	0.3	14.63	14.59	8.7	9,056	0.10%
2021/10/26	40.3	14.58	5	14.59	14.58	35.3	9,110	0.39%
2021/10/25	10.3	14.73	96.7	14.70	14.72	-86.4	9,147	-0.94%
2021/10/22	62	14.39	1	14.30	14.32	61	9,181	0.66%
2021/10/21	5	14.57	17.1	14.56	14.51	-12.1	9,234	-0.13%
2021/10/20	10	14.27	106.3	14.28	14.26	-96.3	9,257	-1.04%	大賣/
2021/10/19	25.3	14.24	23.4	14.25	14.31	1.9	9,355	0.02%
2021/10/18	13	14.44	23	14.41	14.47	-10	9,465	-0.11%
2021/10/15	8	14.15	11	14.17	14.17	-3	9,439	-0.03%
2021/10/14	26	13.96	18	13.98	14.01	8	9,839	0.08%
2021/10/13	36	13.92	13.3	13.82	13.93	22.7	9,932	0.23%
2021/10/12	13	13.89	36.7	13.92	13.97	-23.7	9,971	-0.24%
2021/10/08	23	13.76	131.3	13.72	13.77	-108.3	9,998	-1.08%	大賣/鉅額交易
2021/10/07	40	13.33	13	13.34	13.30	27	9,906	0.27%
2021/10/06	14	13.68	90	13.69	13.72	-76	9,854	-0.77%
2021/10/05	37.3	13.45	61	13.48	13.48	-23.7	9,689	-0.24%
2021/10/04	25	13.11	108	13.10	13.13	-83	9,442	-0.88%	大賣/
2021/10/01	17	13.00	15.2	12.98	12.97	1.8	9,468	0.02%
2021/09/30	1	12.92	35.3	12.96	12.95	-34.3	9,661	-0.36%
2021/09/29	18.5	12.86	22	12.86	12.81	-3.5	9,788	-0.04%
2021/09/28	8	13.12	199.3	13.06	13.17	-191.3	9,738	-1.96%	大賣/鉅額交易
2021/09/27	5.3	12.99	172.3	13.00	12.96	-167	9,581	-1.74%	大賣/鉅額交易
2021/09/24	0.3	12.66	20.3	12.69	12.68	-20	9,356	-0.21%
2021/09/23	2	12.54	28.7	12.52	12.52	-26.7	9,256	-0.29%
2021/09/22	8	12.25	37.3	12.35	12.35	-29.3	9,267	-0.32%
2021/09/17	12	12.49	99	12.49	12.48	-87	9,301	-0.94%
2021/09/16	1.3	12.49	105.2	12.51	12.53	-103.9	9,222	-1.13%	大賣/鉅額交易
2021/09/15	1	12.21	105.5	12.23	12.23	-104.5	8,895	-1.17%	大賣/鉅額交易
2021/09/14	0	0.00	29.3	12.20	12.24	-29.3	8,940	-0.33%
2021/09/13	5	12.07	40.6	12.09	12.07	-35.6	8,938	-0.40%
2021/09/10	20	11.74	1.4	11.86	11.83	18.6	8,963	0.21%
2021/09/09	25	11.96	27	11.96	11.96	-2	9,137	-0.02%
2021/09/08	2	11.82	7	11.82	11.83	-5	9,239	-0.05%
2021/09/07	0	0.00	2	11.92	11.90	-2	9,482	-0.02%
2021/09/06	11	11.81	0	0.00	11.80	11	9,631	0.11%
2021/09/03	10	12.03	12	12.06	12.03	-2	9,719	-0.02%
2021/09/02	7	11.78	10	11.76	11.79	-3	9,591	-0.03%
2021/09/01	7	11.88	16	11.90	11.89	-9	9,805	-0.09%
2021/08/31	0	0.00	183	11.90	11.92	-183	9,914	-1.85%	大賣/鉅額交易
2021/08/30	6	11.85	101	11.87	11.85	-95	9,952	-0.95%	大賣/
2021/08/27	0	0.00	15	11.75	11.81	-15	10,043	-0.15%
2021/08/26	10	11.74	75	11.75	11.72	-65	10,357	-0.63%
2021/08/25	1	11.63	59	11.64	11.64	-58	10,484	-0.55%
2021/08/24	14	11.36	308	11.45	11.42	-294	10,662	-2.76%	大賣/鉅額交易
2021/08/23	43	10.89	7	10.89	10.99	36	10,604	0.34%
2021/08/20	25	11.07	7	11.04	11.05	18	10,940	0.16%
2021/08/19	656	11.12	612.2	11.12	11.12	43.8	10,916	0.40%	大買/大賣/
2021/08/18	40	11.50	19	11.49	11.55	21	10,877	0.19%
2021/08/17	22	11.62	5	11.61	11.62	17	11,458	0.15%
2021/08/16	10	11.67	5	11.67	11.67	5	11,598	0.04%
2021/08/13	30	11.84	7	11.82	11.79	23	11,877	0.19%
2021/08/12	1	11.95	25	11.93	11.96	-24	12,004	-0.20%
2021/08/11	2	11.79	36.4	11.79	11.76	-34.4	12,114	-0.28%
2021/08/10	34	11.55	33	11.53	11.55	1	12,537	0.01%
2021/08/09	76	11.58	0.5	11.62	11.59	75.5	13,108	0.58%
2021/08/06	6	11.88	5.9	11.94	11.93	0.1	13,126	0.00%
2021/08/05	648	11.78	567.8	11.81	11.80	80.2	13,308	0.60%	大買/大賣/
2021/08/04	298.2	12.13	7.7	12.13	12.13	290.5	13,895	2.09%	大買/鉅額交易
2021/08/03	153	12.30	0	0.00	12.28	153	14,089	1.09%	大買/鉅額交易
2021/08/02	6.5	12.58	24	12.60	12.62	-17.5	14,237	-0.12%
2021/07/30	0.3	12.61	133	12.60	12.58	-132.7	14,348	-0.92%	大賣/鉅額交易
2021/07/29	10	12.53	50	12.51	12.52	-40	14,520	-0.28%
2021/07/28	21	12.41	35	12.42	12.40	-14	15,174	-0.09%
2021/07/27	0	0.00	44	12.43	12.44	-44	15,589	-0.28%
2021/07/26	30	12.34	79	12.38	12.31	-49	15,766	-0.31%
2021/07/23	12	12.34	99	12.37	12.36	-87	16,112	-0.54%
2021/07/22	36	12.08	132	12.08	12.05	-96	16,153	-0.59%	大賣/
2021/07/21	38	11.54	43	11.53	11.52	-5	16,183	-0.03%
2021/07/20	131.8	11.53	58	11.53	11.51	73.8	16,241	0.45%	大買/
2021/07/19	88	12.19	7	12.16	12.21	81	15,886	0.51%
2021/07/16	124	12.32	29	12.31	12.33	95	15,955	0.60%	大買/
2021/07/15	56	12.41	24	12.42	12.43	32	16,240	0.20%
2021/07/14	1	12.84	47	12.84	12.84	-46	16,455	-0.28%
2021/07/13	1	12.70	86	12.69	12.68	-85	16,576	-0.51%
2021/07/12	28	12.72	284	12.70	12.69	-256	16,837	-1.52%	大賣/鉅額交易
2021/07/09	59	12.46	135	12.46	12.51	-76	17,408	-0.44%	大賣/
2021/07/08	102	12.29	54	12.30	12.35	48	17,561	0.27%	大買/
2021/07/07	331.2	12.54	16	12.55	12.58	315.2	17,544	1.80%	大買/鉅額交易
2021/07/06	10.3	13.09	194	13.06	13.09	-183.7	17,409	-1.06%	大賣/鉅額交易
2021/07/05	10	12.80	27	12.81	12.83	-17	17,291	-0.10%
2021/07/02	18	12.83	65	12.84	12.83	-47	17,304	-0.27%
2021/07/01	0	0.00	10	12.56	12.55	-10	17,218	-0.06%
2021/06/30	0	0.00	19	12.54	12.54	-19	17,363	-0.11%
2021/06/29	35	12.40	26	12.39	12.42	9	17,536	0.05%
2021/06/28	16	12.64	34	12.66	12.64	-18	17,538	-0.10%
2021/06/25	2	12.53	7	12.54	12.51	-5	18,004	-0.03%
2021/06/24	0	0.00	21	12.50	12.50	-21	18,682	-0.11%
2021/06/23	5	12.49	86	12.49	12.50	-81	19,118	-0.42%
2021/06/22	8.2	12.48	50	12.48	12.47	-41.8	19,999	-0.21%
2021/06/21	20	12.23	61	12.26	12.22	-41	20,902	-0.20%
2021/06/18	550	12.00	510	11.98	11.98	40	20,871	0.19%	大買/大賣/
2021/06/17	35	12.18	4	12.17	12.26	31	20,968	0.15%
2021/06/16	7	12.32	71	12.31	12.33	-64	21,840	-0.29%
2021/06/15	1	12.06	43	12.05	12.06	-42	21,874	-0.19%
2021/06/11	6	11.91	7	11.89	11.88	-1	21,848	0.00%
2021/06/10	27	11.83	26	11.83	11.84	1	21,993	0.00%
2021/06/09	52	11.95	45.3	11.95	11.96	6.7	22,139	0.03%
2021/06/08	18.3	11.67	36	11.68	11.68	-17.7	22,256	-0.08%
2021/06/07	64	11.78	23.3	11.80	11.77	40.7	22,392	0.18%
2021/06/04	6.3	11.66	30	11.63	11.67	-23.7	22,814	-0.10%
2021/06/03	48	11.75	83.5	11.75	11.76	-35.5	23,191	-0.15%
2021/06/02	16.5	11.55	164	11.53	11.52	-147.5	24,015	-0.61%	大賣/鉅額交易
2021/06/01	20	11.47	53.4	11.45	11.45	-33.4	24,865	-0.13%
2021/05/31	21	11.32	11	11.33	11.33	10	25,009	0.04%
2021/05/28	3	11.40	69.2	11.41	11.39	-66.2	25,127	-0.26%
2021/05/27	12.2	11.17	5	11.20	11.18	7.2	25,319	0.03%
2021/05/26	12.5	11.22	157	11.22	11.21	-144.6	25,767	-0.56%	大賣/鉅額交易
2021/05/25	52	11.25	344	11.24	11.23	-292	26,265	-1.11%	大賣/鉅額交易
2021/05/24	10	10.87	288	10.89	10.89	-278	25,938	-1.07%	大賣/鉅額交易
2021/05/21	324	10.62	29.1	10.59	10.62	294.9	26,503	1.11%	大買/鉅額交易
2021/05/20	46	10.81	3	10.80	10.84	43	26,546	0.16%
2021/05/19	44.4	11.03	12	11.02	11.03	32.4	27,072	0.12%
2021/05/18	3.1	11.28	144	11.29	11.29	-140.9	27,552	-0.51%	大賣/鉅額交易
2021/05/17	24	11.12	135	11.13	11.10	-111	28,221	-0.39%	大賣/鉅額交易
2021/05/14	27	10.85	68	10.83	10.87	-41	28,321	-0.14%
2021/05/13	2	11.12	325	11.11	11.10	-323	28,847	-1.12%	大賣/鉅額交易
2021/05/12	8.5	11.12	305	11.11	11.11	-296.5	29,105	-1.02%	大賣/鉅額交易
2021/05/11	17.5	10.98	89	10.97	10.95	-71.5	29,164	-0.25%
2021/05/10	11	11.10	136	11.11	11.11	-125	29,104	-0.43%	大賣/鉅額交易
2021/05/07	253	11.09	39	11.04	11.09	214	29,021	0.74%	大買/鉅額交易
2021/05/06	39	11.18	95	11.18	11.19	-56	28,908	-0.19%
2021/05/05	30	11.24	423.1	11.25	11.22	-393.1	28,821	-1.36%	大賣/鉅額交易
2021/05/04	89	10.92	390	10.97	10.92	-301	28,228	-1.07%	大賣/鉅額交易
2021/05/03	264.1	10.81	100	10.84	10.76	164.1	27,823	0.59%	大買/鉅額交易
2021/04/29	44	10.90	478.6	10.90	10.87	-434.6	27,789	-1.56%	大賣/鉅額交易
2021/04/28	13	10.70	116.1	10.70	10.69	-103.1	27,506	-0.37%	大賣/鉅額交易
2021/04/27	499	10.56	543	10.59	10.60	-44	27,711	-0.16%	大買/大賣/
2021/04/26	33	10.51	9	10.56	10.52	24	27,614	0.09%
2021/04/23	351.8	10.53	333	10.54	10.54	18.8	27,935	0.07%	大買/大賣/
2021/04/22	97	10.41	34	10.43	10.43	63	28,179	0.22%
2021/04/21	619.3	10.60	528	10.60	10.60	91.3	28,292	0.32%	大買/大賣/
2021/04/20	3.6	10.90	140	10.87	10.92	-136.4	28,498	-0.48%	大賣/鉅額交易
2021/04/19	260	10.76	111	10.75	10.76	149	28,396	0.52%	大買/大賣/鉅額交易
2021/04/16	4	10.85	43	10.86	10.87	-39	28,483	-0.14%
2021/04/15	54	10.79	434.1	10.77	10.80	-380.1	28,404	-1.34%	大賣/鉅額交易
2021/04/14	12.1	10.37	54.5	10.37	10.39	-42.4	28,205	-0.15%
2021/04/13	16	10.27	91	10.26	10.26	-75	28,906	-0.26%
2021/04/12	1	10.16	14	10.18	10.16	-13	28,977	-0.04%
2021/04/09	17	10.22	147	10.21	10.20	-130	29,109	-0.45%	大賣/鉅額交易
2021/04/08	55	10.20	10.6	10.18	10.20	44.4	29,111	0.15%
2021/04/07	20	10.21	24	10.21	10.20	-4	29,132	-0.01%
2021/04/06	58	10.18	41	10.16	10.14	17	29,135	0.06%
2021/04/01	286.3	10.23	28.5	10.21	10.24	257.8	28,953	0.89%	大買/鉅額交易
2021/03/31	61	10.42	23	10.42	10.44	38	28,798	0.13%
2021/03/30	8.3	10.56	392.5	10.55	10.54	-384.2	29,004	-1.32%	大賣/鉅額交易
2021/03/29	300	10.29	276	10.45	10.22	24	28,755	0.08%	大買/大賣/
2021/03/26	50	10.17	160.4	10.16	10.19	-110.4	28,644	-0.39%	大賣/鉅額交易
2021/03/25	261	10.30	488.5	10.36	10.30	-227.5	28,434	-0.80%	大買/大賣/鉅額交易
2021/03/24	481.2	9.95	120.5	9.92	9.94	360.7	27,668	1.30%	大買/大賣/鉅額交易
2021/03/23	42.1	10.46	15.3	10.45	10.45	26.8	26,837	0.10%
2021/03/22	41.1	10.47	56.3	10.43	10.48	-15.2	26,914	-0.06%
2021/03/19	265.5	10.32	159	10.30	10.33	106.5	26,769	0.40%	大買/大賣/鉅額交易
2021/03/18	50	11.03	53	11.03	11.04	-3	25,827	-0.01%
2021/03/17	32	11.11	3	11.12	11.15	29	25,754	0.11%
2021/03/16	57	11.13	28.4	11.13	11.15	28.6	25,646	0.11%
2021/03/15	13	11.32	77	11.35	11.33	-64	25,494	-0.25%
2021/03/12	24	11.26	65	11.27	11.25	-41	25,406	-0.16%
2021/03/11	63	11.13	30.2	11.11	11.11	32.8	25,255	0.13%
2021/03/10	150.2	10.92	107	10.91	10.88	43.2	25,248	0.17%	大買/大賣/
2021/03/09	180.3	11.20	206.6	11.17	11.22	-26.3	24,822	-0.11%	大買/大賣/
2021/03/08	187.1	11.49	322	11.49	11.49	-134.9	24,479	-0.55%	大買/大賣/鉅額交易
2021/03/05	84.4	10.89	224.3	10.91	10.92	-139.9	23,381	-0.60%	大賣/鉅額交易
2021/03/04	42	10.45	103.7	10.43	10.47	-61.7	22,477	-0.27%	大賣/
2021/03/03	9	10.19	14.3	10.17	10.21	-5.3	22,250	-0.02%
2021/03/02	174.5	10.19	319	10.20	10.17	-144.5	22,543	-0.64%	大買/大賣/鉅額交易
2021/02/26	123	10.72	152	10.73	10.68	-29	22,827	-0.13%	大買/大賣/
2021/02/25	51	10.76	178.3	10.76	10.75	-127.3	22,617	-0.56%	大賣/鉅額交易
2021/02/24	88	10.42	39	10.42	10.40	49	22,095	0.22%
2021/02/23	44	10.64	236.4	10.63	10.69	-192.4	21,862	-0.88%	大賣/鉅額交易
2021/02/22	87	10.22	37	10.20	10.24	50	21,231	0.24%
2021/02/19	199	10.12	290	10.13	10.20	-91	21,007	-0.43%	大買/大賣/
2021/02/18	229	10.56	187.4	10.55	10.55	41.6	20,435	0.20%	大買/大賣/
2021/02/17	130	10.23	358	10.18	10.25	-228	19,864	-1.15%	大買/大賣/鉅額交易
2021/02/05	291	9.63	161.3	9.63	9.65	129.7	18,851	0.69%	大買/大賣/鉅額交易
2021/02/04	71	9.53	310	9.51	9.53	-239	18,331	-1.30%	大賣/鉅額交易
2021/02/03	13	9.36	179.1	9.36	9.37	-166.1	17,985	-0.92%	大賣/鉅額交易
2021/02/02	28	9.19	315.2	9.17	9.21	-287.2	17,816	-1.61%	大賣/鉅額交易
2021/02/01	15	8.91	358	8.92	8.94	-343	17,053	-2.01%	大賣/鉅額交易
2021/01/29	10	8.92	53	8.91	8.92	-43	16,923	-0.25%
2021/01/28	13	8.97	24	8.98	8.97	-11	16,922	-0.07%
2021/01/27	21	9.02	153.7	9.02	9.03	-132.7	17,044	-0.78%	大賣/鉅額交易
2021/01/26	4	8.97	11	8.98	8.94	-7	17,302	-0.04%
2021/01/25	13	8.92	328.5	8.91	8.93	-315.5	17,587	-1.79%	大賣/鉅額交易
2021/01/22	71	8.98	38	8.98	8.96	33	17,836	0.19%
2021/01/21	23	9.07	23	9.07	9.07	0	17,910	0.00%
2021/01/20	10	9.10	929.6	9.11	9.10	-919.6	17,852	-5.15%	大賣/鉅額交易
2021/01/19	28	8.95	15.5	8.95	8.94	12.5	17,570	0.07%
2021/01/18	133	8.89	298.3	8.89	8.88	-165.3	17,823	-0.93%	大買/大賣/鉅額交易
2021/01/15	44	9.15	86.3	9.17	9.12	-42.3	17,385	-0.24%
2021/01/14	108	9.05	87	9.06	9.07	21	17,254	0.12%	大買/
2021/01/13	194	9.19	203.1	9.18	9.21	-9.1	16,949	-0.05%	大買/大賣/
2021/01/12	28	8.93	79	8.92	8.91	-51	16,418	-0.31%
2021/01/11	57	8.90	135.1	8.88	8.89	-78.1	16,173	-0.48%	大賣/
2021/01/08	30.8	8.72	219	8.72	8.73	-188.2	15,877	-1.19%	大賣/鉅額交易
2021/01/07	78	8.72	258.2	8.70	8.74	-180.2	15,743	-1.14%	大賣/鉅額交易
2021/01/06	115	8.55	208.4	8.56	8.57	-93.4	15,332	-0.61%	大買/大賣/
2021/01/05	337	8.22	11	8.21	8.22	326	14,491	2.25%	大買/鉅額交易
2021/01/04	59.3	8.40	286	8.41	8.41	-226.7	14,371	-1.58%	大賣/鉅額交易
2020/12/31	12	8.30	70	8.29	8.29	-58	14,164	-0.41%
2020/12/30	15	8.30	278	8.29	8.29	-263	14,131	-1.86%	大賣/鉅額交易
2020/12/29	14	8.24	125	8.23	8.24	-111	14,118	-0.79%	大賣/鉅額交易
2020/12/28	8	8.29	28.3	8.29	8.30	-20.3	14,193	-0.14%
2020/12/25	43.2	8.27	1	8.30	8.26	42.2	14,231	0.30%
2020/12/24	99.6	8.31	265	8.31	8.33	-165.4	14,189	-1.17%	大賣/鉅額交易
2020/12/23	63	8.02	175	8.02	8.02	-112	13,926	-0.80%	大賣/鉅額交易
2020/12/22	54	8.23	111	8.23	8.16	-57	13,746	-0.41%	大賣/
2020/12/21	55	8.35	4	8.33	8.33	51	13,256	0.38%
2020/12/18	57	8.42	116	8.43	8.40	-59	13,021	-0.45%	大賣/
2020/12/17	136	8.37	53	8.37	8.42	83	12,908	0.64%	大買/
2020/12/16	24	8.23	64	8.24	8.25	-40	12,724	-0.31%
2020/12/15	35	8.12	8	8.11	8.11	27	12,611	0.21%
2020/12/14	31	8.13	22	8.15	8.14	9	12,603	0.07%
2020/12/11	25	8.17	69	8.19	8.14	-44	12,668	-0.35%
2020/12/10	10	8.06	88	8.06	8.04	-78	12,641	-0.62%
2020/12/09	81.6	8.04	18	8.06	8.03	63.6	12,701	0.50%
2020/12/08	143	8.06	144	8.06	8.07	-1	12,768	-0.01%	大買/大賣/
2020/12/07	927	8.15	545	8.17	8.13	382	12,759	2.99%	大買/大賣/鉅額交易
2020/12/04	74	8.15	72	8.17	8.18	2	12,915	0.02%
2020/12/03	43	8.04	16.1	8.07	8.07	26.9	12,921	0.21%
2020/12/02	365.8	7.92	253	7.94	7.93	112.8	13,092	0.86%	大買/大賣/鉅額交易
2020/12/01	261	8.01	69	8.01	8.01	192	13,047	1.47%	大買/鉅額交易
2020/11/30	208	8.07	11	8.09	8.04	197	13,047	1.51%	大買/鉅額交易
2020/11/27	86	8.04	99	8.04	8.04	-13	12,942	-0.10%
2020/11/26	328.5	8.18	338	8.21	8.16	-9.5	12,848	-0.07%	大買/大賣/
2020/11/25	419	8.09	417	7.98	8.14	2	12,459	0.02%	大買/大賣/
2020/11/24	34	7.74	306	7.72	7.75	-272	11,649	-2.33%	大賣/鉅額交易
2020/11/23	349	7.63	48	7.62	7.63	301	11,457	2.63%	大買/鉅額交易
2020/11/20	74.3	7.57	5	7.57	7.58	69.3	11,393	0.61%
2020/11/19	77	7.58	48	7.57	7.58	29	11,424	0.25%
2020/11/18	45	7.52	2	7.53	7.52	43	11,468	0.37%
2020/11/17	17	7.57	22	7.57	7.58	-5	11,428	-0.04%
2020/11/16	283	7.48	276	7.47	7.48	7	11,645	0.06%	大買/大賣/
2020/11/13	19	7.47	7	7.49	7.47	12	11,654	0.10%
2020/11/12	33	7.61	40	7.61	7.59	-7	11,584	-0.06%
2020/11/11	407	7.60	303	7.63	7.65	104	11,508	0.90%	大買/大賣/鉅額交易
2020/11/10	63	7.40	112	7.42	7.42	-49	11,147	-0.44%	大賣/
2020/11/09	0	0.00	18	7.21	7.22	-18	10,938	-0.16%
2020/11/06	13	7.15	80	7.19	7.12	-67	10,921	-0.61%
2020/11/05	27	7.24	26	7.28	7.23	1	10,971	0.01%
2020/11/04	58	7.23	156	7.21	7.27	-98	10,926	-0.90%	大賣/
2020/11/03	44.1	7.05	27	7.05	7.07	17.1	10,775	0.16%
2020/11/02	32	6.73	131	6.74	6.74	-99	10,549	-0.94%	大賣/
2020/10/30	130	6.91	435	6.91	6.88	-305	10,265	-2.97%	大買/大賣/鉅額交易
2020/10/29	136	7.08	31	7.08	7.06	105	10,066	1.04%	大買/鉅額交易
2020/10/28	25	7.20	28	7.22	7.21	-3	9,913	-0.03%
2020/10/27	96	7.22	31	7.23	7.24	65	9,916	0.66%
2020/10/26	142	7.31	116	7.31	7.29	26	9,863	0.26%	大買/大賣/
2020/10/23	134	7.49	52	7.48	7.47	82	9,617	0.85%	大買/
2020/10/22	190	7.43	120	7.43	7.43	70	9,747	0.72%	大買/大賣/
2020/10/21	13	7.59	100	7.59	7.57	-87	9,650	-0.90%
2020/10/20	32	7.51	55	7.52	7.51	-23	9,694	-0.24%
2020/10/19	30	7.56	36	7.58	7.55	-6	9,768	-0.06%
2020/10/16	165	7.56	0	0.00	7.53	165	9,992	1.65%	大買/鉅額交易
2020/10/15	2	7.62	50	7.61	7.62	-48	10,155	-0.47%
2020/10/14	1	7.51	40	7.53	7.51	-39	10,328	-0.38%
2020/10/13	88	7.49	10	7.50	7.50	78	10,377	0.75%
2020/10/12	22	7.55	50	7.54	7.55	-28	10,429	-0.27%
2020/10/08	26	7.58	25	7.58	7.58	1	10,467	0.01%
2020/10/07	45	7.57	43	7.58	7.59	2	10,630	0.02%
2020/10/06	29	7.52	49	7.55	7.56	-20	10,706	-0.19%
2020/10/05	53	7.45	116	7.44	7.45	-63	11,046	-0.57%	大賣/
2020/09/30	87	7.53	77	7.54	7.54	10	11,162	0.09%
2020/09/29	113	7.67	54	7.67	7.67	59	11,286	0.52%	大買/
2020/09/28	71	7.65	40	7.66	7.64	31	11,420	0.27%
2020/09/25	81	7.70	159	7.70	7.72	-78	11,727	-0.67%	大賣/
2020/09/24	83	7.62	67	7.62	7.61	16	11,708	0.14%
2020/09/23	27	7.68	13	7.68	7.67	14	11,740	0.12%
2020/09/22	108	7.71	33	7.71	7.70	75	11,916	0.63%	大買/
2020/09/21	31	7.89	118	7.90	7.86	-87	11,970	-0.73%	大賣/
2020/09/18	16	7.89	24	7.90	7.94	-8	12,086	-0.07%
2020/09/17	158	7.81	47	7.84	7.80	111	12,197	0.91%	大買/鉅額交易
2020/09/16	139	7.80	261	7.81	7.84	-122	12,252	-1.00%	大買/大賣/鉅額交易
2020/09/15	64	7.66	35	7.64	7.65	29	12,268	0.24%
2020/09/14	35	7.71	7	7.70	7.71	28	12,206	0.23%
2020/09/11	114	7.77	36	7.82	7.77	78	12,193	0.64%	大買/
2020/09/10	64	7.80	13	7.80	7.88	51	12,153	0.42%
2020/09/09	316	7.69	285	7.71	7.75	31	12,350	0.25%	大買/大賣/
2020/09/08	97	7.92	50	7.93	7.90	47	12,295	0.38%
2020/09/07	70	8.01	93	8.01	8.01	-23	12,536	-0.18%
2020/09/04	70	8.09	48	8.09	8.09	22	12,569	0.18%
2020/09/03	43	8.13	60	8.15	8.13	-17	12,639	-0.13%
2020/09/02	8	8.20	6	8.20	8.19	2	12,816	0.02%
2020/09/01	98	8.19	5	8.18	8.19	93	13,248	0.70%
2020/08/31	8	8.21	16	8.20	8.20	-8	13,375	-0.06%
2020/08/28	29	8.21	27	8.22	8.21	2	13,469	0.01%
2020/08/27	55	8.28	10	8.31	8.24	45	13,778	0.33%
2020/08/26	71	8.31	32	8.32	8.33	39	14,001	0.28%
2020/08/25	68	8.27	78	8.25	8.26	-10	14,217	-0.07%
2020/08/24	15	8.18	20	8.20	8.18	-5	14,283	-0.04%
2020/08/21	21	8.23	19	8.24	8.24	2	14,585	0.01%
2020/08/20	123	8.24	92	8.24	8.20	31	14,747	0.21%	大買/
2020/08/19	79	8.41	62	8.41	8.39	17	14,730	0.12%
2020/08/18	9	8.46	31	8.47	8.45	-22	14,997	-0.15%
2020/08/17	10	8.45	37	8.46	8.46	-27	15,580	-0.17%
2020/08/14	13	8.46	25	8.48	8.47	-12	15,910	-0.08%
2020/08/13	119	8.52	180	8.51	8.51	-61	16,215	-0.38%	大買/大賣/
2020/08/12	10	8.47	38	8.46	8.47	-28	17,187	-0.16%
2020/08/11	62	8.50	59	8.50	8.51	3	17,799	0.02%
2020/08/10	15	8.43	25	8.42	8.44	-10	18,191	-0.05%
2020/08/07	86	8.44	103	8.45	8.44	-17	18,668	-0.09%	大賣/
2020/08/06	22	8.47	89	8.49	8.47	-67	19,293	-0.35%
2020/08/05	22	8.31	58	8.27	8.33	-36	19,752	-0.18%
2020/08/04	77	8.12	38	8.13	8.17	39	20,673	0.19%
2020/08/03	72	8.11	51	8.10	8.08	21	21,122	0.10%
2020/07/31	40	8.17	47	8.18	8.19	-7	21,486	-0.03%
2020/07/30	1	8.24	51	8.24	8.23	-50	22,511	-0.22%
2020/07/29	40	8.22	72	8.22	8.21	-32	23,362	-0.14%
2020/07/28	43	8.31	41	8.31	8.28	2	24,202	0.01%
2020/07/27	43	8.31	66	8.33	8.30	-23	25,311	-0.09%
2020/07/24	37	8.42	110	8.45	8.40	-73	25,868	-0.28%	大賣/
2020/07/23	107	8.55	112	8.52	8.52	-5	26,468	-0.02%	大買/大賣/
2020/07/22	121	8.48	151	8.47	8.52	-30	27,067	-0.11%	大買/大賣/
2020/07/21	63	8.23	78	8.26	8.30	-15	27,748	-0.05%
2020/07/20	134	8.20	53	8.20	8.24	81	28,784	0.28%	大買/
2020/07/17	37	8.37	98	8.39	8.36	-61	31,124	-0.20%
2020/07/16	76	8.41	61	8.41	8.38	15	33,410	0.04%
2020/07/15	149	8.39	82	8.43	8.38	67	34,477	0.19%	大買/
2020/07/14	117	8.41	298	8.41	8.37	-181	35,673	-0.51%	大買/大賣/鉅額交易
2020/07/13	63	8.52	48	8.53	8.50	15	36,935	0.04%
2020/07/10	131	8.52	98	8.55	8.48	33	38,825	0.08%	大買/
2020/07/09	112	8.72	46	8.69	8.68	66	41,363	0.16%	大買/
2020/07/08	113	8.76	97	8.78	8.75	16	49,967	0.03%	大買/
2020/07/07	98	8.95	199	8.95	8.85	-101	50,541	-0.20%	大賣/鉅額交易
2020/07/06	226	8.89	369	8.83	8.90	-143	50,961	-0.28%	大買/大賣/鉅額交易
2020/07/03	139	8.63	72	8.62	8.65	67	52,200	0.13%	大買/
2020/07/02	92	8.65	93	8.66	8.63	-1	52,778	0.00%
2020/07/01	59	8.65	138.1	8.64	8.66	-79.1	53,527	-0.15%	大賣/
2020/06/30	110	8.68	107	8.68	8.65	3	53,664	0.01%	大買/大賣/
2020/06/29	110	8.67	448	8.70	8.66	-338	53,864	-0.63%	大買/大賣/鉅額交易
2020/06/24	109	8.83	20	8.83	8.81	89	54,191	0.16%	大買/
2020/06/23	68	8.90	3	8.91	8.88	65	54,259	0.12%
2020/06/22	81	8.97	22	8.98	8.92	59	54,477	0.11%
2020/06/19	54	9.00	49	9.01	8.99	5	54,937	0.01%
2020/06/18	22	8.96	11	8.96	8.97	11	55,481	0.02%
2020/06/17	95	9.01	90	9.01	9.01	5	56,294	0.01%
2020/06/16	94	8.95	124	8.99	9.03	-30	57,616	-0.05%	大賣/
2020/06/15	238	8.85	91	8.85	8.84	147	59,316	0.25%	大買/鉅額交易
2020/06/12	219	8.82	181	8.66	8.97	38	60,253	0.06%	大買/大賣/
2020/06/11	170	9.19	131	9.23	9.14	39	60,693	0.06%	大買/大賣/
2020/06/10	158	9.35	139.9	9.34	9.31	18.1	61,179	0.03%	大買/大賣/
2020/06/09	205	9.40	122	9.41	9.40	83	62,578	0.13%	大買/大賣/
2020/06/08	436	9.57	228	9.57	9.54	208	63,604	0.33%	大買/大賣/鉅額交易
2020/06/05	256	9.36	59	9.38	9.38	197	64,870	0.30%	大買/鉅額交易
2020/06/04	100	9.30	30	9.30	9.31	70	66,970	0.10%
2020/06/03	116	9.30	142.4	9.30	9.39	-26.4	71,890	-0.04%	大買/大賣/
2020/06/02	197	9.13	67	9.14	9.09	130	72,938	0.18%	大買/鉅額交易
2020/06/01	175	9.21	12	9.19	9.17	163	73,448	0.22%	大買/鉅額交易
2020/05/29	41	9.20	24	9.19	9.17	17	73,778	0.02%
2020/05/28	117	9.17	244	9.19	9.16	-127	74,481	-0.17%	大買/大賣/鉅額交易
2020/05/27	153	9.34	42.9	9.32	9.32	110.1	76,350	0.14%	大買/鉅額交易
2020/05/26	145	9.37	27	9.39	9.37	118	77,903	0.15%	大買/鉅額交易
2020/05/25	160	9.34	56	9.37	9.32	104	78,104	0.13%	大買/鉅額交易
2020/05/22	333	9.49	148	9.44	9.40	185	77,988	0.24%	大買/大賣/鉅額交易
2020/05/21	126	9.66	75	9.67	9.64	51	77,642	0.07%	大買/
2020/05/20	112	9.58	192.8	9.54	9.60	-80.8	77,309	-0.10%	大買/大賣/
2020/05/19	468.8	9.59	407	9.70	9.64	61.8	77,196	0.08%	大買/大賣/
2020/05/18	275	9.67	242	9.68	9.65	33	76,245	0.04%	大買/大賣/
2020/05/15	265	9.49	108	9.44	9.44	157	75,743	0.21%	大買/大賣/鉅額交易
2020/05/14	250	9.33	166	9.34	9.30	84	75,426	0.11%	大買/大賣/
2020/05/13	408	9.47	234.7	9.49	9.48	173.3	75,082	0.23%	大買/大賣/鉅額交易
2020/05/12	292	9.35	206	9.30	9.37	86	74,751	0.12%	大買/大賣/
2020/05/11	453	9.20	616.3	9.32	9.47	-163.3	74,379	-0.22%	大買/大賣/鉅額交易
2020/05/08	245	8.87	209	8.86	8.90	36	73,619	0.05%	大買/大賣/
2020/05/07	191	8.65	279	8.67	8.72	-88	73,312	-0.12%	大買/大賣/
2020/05/06	473	8.91	829	8.94	8.76	-356	73,076	-0.49%	大買/大賣/鉅額交易
2020/05/05	409.2	8.82	666	8.85	8.76	-256.8	72,309	-0.36%	大買/大賣/鉅額交易
2020/05/04	437	8.51	478.9	8.45	8.56	-41.9	71,781	-0.06%	大買/大賣/
2020/04/30	451	8.51	479	8.53	8.69	-28	71,342	-0.04%	大買/大賣/
2020/04/29	209	8.01	143	8.02	8.03	66	70,336	0.09%	大買/大賣/
2020/04/28	185	7.75	353	7.74	7.75	-168	70,037	-0.24%	大買/大賣/鉅額交易
2020/04/27	193	7.87	157	7.87	7.88	36	69,574	0.05%	大買/大賣/
2020/04/24	412	8.05	491.5	8.05	8.00	-79.5	68,864	-0.12%	大買/大賣/
2020/04/23	553	7.82	355.6	7.84	8.04	197.4	67,918	0.29%	大買/大賣/鉅額交易
2020/04/22	1,206	7.56	1,192	7.58	7.44	14	66,657	0.02%	大買/大賣/
2020/04/21	601	8.08	370.3	8.06	8.17	230.7	64,017	0.36%	大買/大賣/鉅額交易
2020/04/20	297	8.42	518	8.39	8.45	-221	61,680	-0.36%	大買/大賣/鉅額交易
2020/04/17	426	8.62	249	8.68	8.60	177	60,465	0.29%	大買/大賣/鉅額交易
2020/04/16	421	8.49	95	8.51	8.50	326	59,081	0.55%	大買/鉅額交易
2020/04/15	395	8.63	292.9	8.59	8.64	102.1	57,670	0.18%	大買/大賣/鉅額交易
2020/04/14	424	8.41	347.9	8.32	8.67	76.1	55,679	0.14%	大買/大賣/
2020/04/13	3,333	8.44	110	8.60	8.26	3,223	52,711	6.11%	大買/大賣/鉅額交易
2020/04/10	256	9.51	61	9.55	9.60	195	43,879	0.44%	大買/鉅額交易
2020/04/09	140	9.81	224	9.82	9.85	-84	43,089	-0.19%	大買/大賣/
2020/04/08	590	9.39	320.9	9.28	9.43	269.1	42,459	0.63%	大買/大賣/鉅額交易
2020/04/07	171	10.14	73	10.13	10.14	98	40,824	0.24%	大買/
2020/04/06	182	10.28	176.6	10.38	10.23	5.4	40,088	0.01%	大買/大賣/
2020/04/01	59	10.09	68	10.10	10.23	-9	39,173	-0.02%
2020/03/31	61	9.98	30	10.06	10.08	31	38,809	0.08%
2020/03/30	105	9.75	22.8	9.75	9.79	82.2	38,430	0.21%	大買/
2020/03/27	86	10.15	47	10.14	10.17	39	37,874	0.10%
2020/03/26	264	10.25	426	10.33	10.33	-162	37,560	-0.43%	大買/大賣/鉅額交易
2020/03/25	263	10.48	211.5	10.52	10.46	51.5	37,155	0.14%	大買/大賣/
2020/03/24	308	10.40	427.4	10.42	10.36	-119.4	36,522	-0.33%	大買/大賣/鉅額交易
2020/03/23	623	9.62	707.5	9.68	10.10	-84.5	35,836	-0.24%	大買/大賣/
2020/03/20	556	10.23	620	10.22	10.41	-64	34,923	-0.18%	大買/大賣/
2020/03/19	1,016	9.23	773	9.27	9.12	243	33,485	0.73%	大買/大賣/鉅額交易
2020/03/18	418	10.33	605	10.30	10.25	-187	31,478	-0.59%	大買/大賣/鉅額交易
2020/03/17	497	10.74	515	10.76	10.75	-18	30,205	-0.06%	大買/大賣/
2020/03/16	339	10.98	227	10.98	10.95	112	29,232	0.38%	大買/大賣/鉅額交易
2020/03/13	330	10.79	412.1	10.85	11.34	-82.1	28,400	-0.29%	大買/大賣/
2020/03/12	825	11.08	734	11.06	11.00	91	26,833	0.34%	大買/大賣/
2020/03/11	1,093	11.57	819	11.64	11.55	274	25,529	1.07%	大買/大賣/鉅額交易
2020/03/10	703	11.13	998	11.01	11.31	-295	23,875	-1.24%	大買/大賣/鉅額交易
2020/03/09	2,699	10.83	2,324	10.87	10.41	375	21,554	1.74%	大買/大賣/鉅額交易
2020/03/06	469.1	13.39	112	13.36	13.38	357.1	16,447	2.17%	大買/大賣/鉅額交易
2020/03/05	464	13.84	92	13.82	13.84	372	15,037	2.47%	大買/鉅額交易
2020/03/04	96	13.96	364	13.94	13.98	-268	14,143	-1.89%	大賣/鉅額交易
2020/03/03	1,152	14.07	861	14.03	13.97	291	13,496	2.16%	大買/大賣/鉅額交易
2020/03/02	1,966	13.43	561	13.50	13.51	1,405	12,621	11.13%	大買/大賣/鉅額交易
2020/02/27	1,050	14.21	231	14.22	14.15	819	10,302	7.95%	大買/大賣/鉅額交易
2020/02/26	326	14.82	30	14.84	14.82	296	8,480	3.49%	大買/鉅額交易
2020/02/25	67	15.09	59	15.10	15.10	8	8,068	0.10%
2020/02/24	109	15.19	196	15.16	15.26	-87	7,863	-1.11%	大買/大賣/
2020/02/21	100	15.66	74	15.65	15.62	26	7,593	0.34%
2020/02/20	215	15.74	74	15.72	15.69	141	7,450	1.89%	大買/鉅額交易
2020/02/19	48	15.33	44	15.30	15.39	4	7,232	0.06%
2020/02/18	161	15.19	84	15.20	15.16	77	7,063	1.09%	大買/
2020/02/17	103	15.22	104	15.23	15.27	-1	6,911	-0.01%	大買/大賣/
2020/02/14	322	15.09	46	15.07	15.11	276	6,678	4.13%	大買/鉅額交易
2020/02/13	310	15.05	64	15.06	15.03	246	6,450	3.81%	大買/鉅額交易
2020/02/12	134	14.81	34	14.80	14.85	100	6,049	1.65%	大買/
2020/02/11	150	14.70	0	0.00	14.73	150	5,781	2.59%	大買/鉅額交易
2020/02/10	156	14.72	2	14.74	14.76	154	5,469	2.82%	大買/鉅額交易
2020/02/07	142	15.01	20	14.99	14.98	122	5,208	2.34%	大買/鉅額交易
2020/02/06	186	15.12	93	15.18	15.25	93	4,979	1.87%	大買/
2020/02/05	198	14.70	11	14.71	14.72	187	4,683	3.99%	大買/鉅額交易
2020/02/04	215	14.81	10.2	14.85	14.87	204.8	4,308	4.75%	大買/鉅額交易
2020/02/03	187	15.10	155	15.11	15.22	32	3,775	0.85%	大買/大賣/
2020/01/31	278	15.64	5	15.66	15.66	273	3,480	7.84%	大買/鉅額交易
2020/01/30	247	16.11	20	16.16	16.01	227	3,116	7.28%	大買/鉅額交易
2020/01/20	10	17.30	0	0.00	17.33	10	2,958	0.34%
2020/01/17	5	17.14	30	17.15	17.15	-25	3,072	-0.81%
2020/01/15	49	17.02	0	0.00	17.02	49	3,355	1.46%
2020/01/14	21	17.02	1.4	17.05	17.02	19.6	3,387	0.58%
2020/01/13	10.3	17.24	0	0.00	17.29	10.3	3,334	0.31%
2020/01/10	2	17.37	4	17.39	17.39	-2	3,379	-0.06%
2020/01/09	36.1	17.59	3	17.58	17.58	33.1	3,389	0.98%
2020/01/08	16	18.74	76	18.92	18.55	-60	3,373	-1.78%
2020/01/07	10	18.28	8	18.28	18.27	2	3,373	0.06%
2020/01/06	78	18.72	10	18.75	18.83	68	3,550	1.92%
2020/01/03	0.3	18.40	12	18.29	18.40	-11.7	3,630	-0.32%
2019/12/31	0	0.00	3	17.94	17.94	-3	3,831	-0.08%
2019/12/27	0	0.00	11	18.03	18.02	-11	4,565	-0.24%
2019/12/26	0	0.00	10	17.86	17.88	-10	4,665	-0.21%
2019/12/25	0	0.00	1	17.79	17.81	-1	4,850	-0.02%
2019/12/24	0	0.00	7	17.66	17.66	-7	4,862	-0.14%
2019/12/23	4	17.58	7	17.56	17.54	-3	4,890	-0.06%
2019/12/20	0	0.00	2	17.83	17.83	-2	4,934	-0.04%
2019/12/19	0	0.00	1	17.73	17.73	-1	4,922	-0.02%
2019/12/18	7	17.63	23	17.66	17.63	-16	4,908	-0.33%
2019/12/17	1	17.53	10	17.52	17.53	-9	4,896	-0.18%
2019/12/16	0	0.00	3	17.44	17.43	-3	4,896	-0.06%
2019/12/13	0	0.00	4	17.33	17.32	-4	4,990	-0.08%
2019/12/12	2	17.20	16	17.19	17.17	-14	5,148	-0.27%
2019/12/11	13	17.22	3	17.21	17.22	10	5,365	0.19%
2019/12/10	0	0.00	10	17.21	17.21	-10	5,413	-0.18%
2019/12/09	0	0.00	6	17.22	17.21	-6	5,424	-0.11%
2019/12/06	0	0.00	17	17.09	17.04	-17	5,449	-0.31%
2019/12/05	0	0.00	36	17.03	17.01	-36	5,478	-0.66%
2019/12/04	3	16.50	4	16.52	16.54	-1	5,402	-0.02%
2019/12/03	1	16.45	1	16.44	16.47	0	5,527	0.00%
2019/12/02	22	16.46	0	0.00	16.45	22	5,603	0.39%
2019/11/29	0	0.00	2	16.97	16.95	-2	5,536	-0.04%
2019/11/28	0	0.00	7	16.92	16.93	-7	5,561	-0.13%
2019/11/27	0	0.00	21	17.04	17.05	-21	5,656	-0.37%
2019/11/26	0	0.00	2	16.95	16.96	-2	5,649	-0.04%
2019/11/25	3	16.91	4	16.95	16.93	-1	5,712	-0.02%
2019/11/22	2	17.03	101	17.03	17.02	-99	5,754	-1.72%	大賣/
2019/11/21	0	0.00	62	16.62	16.64	-62	5,737	-1.08%
2019/11/20	20	16.27	7	16.24	16.24	13	5,683	0.23%
2019/11/19	3	16.69	11	16.70	16.71	-8	5,637	-0.14%
2019/11/18	1	16.94	26	16.93	16.92	-25	5,647	-0.44%
2019/11/15	4	16.74	15	16.75	16.75	-11	5,634	-0.20%
2019/11/14	0	0.00	9	16.80	16.85	-9	5,633	-0.16%
2019/11/13	3	16.57	26	16.59	16.58	-23	5,576	-0.41%
2019/11/12	0	0.00	18	16.64	16.67	-18	5,599	-0.32%
2019/11/11	1	16.64	10	16.61	16.60	-9	5,694	-0.16%
2019/11/08	8	16.63	15	16.64	16.64	-7	5,696	-0.12%
2019/11/07	3	16.47	12	16.47	16.45	-9	5,698	-0.16%
2019/11/06	12	16.67	20	16.66	16.66	-8	5,835	-0.14%
2019/11/05	5	16.51	49	16.51	16.54	-44	5,905	-0.75%
2019/11/04	20	16.37	84	16.37	16.37	-64	5,820	-1.10%
2019/11/01	45	15.98	17	15.96	16.00	28	5,762	0.49%
2019/10/31	5	16.10	8	16.14	16.17	-3	5,848	-0.05%
2019/10/30	6	16.22	25	16.20	16.20	-19	5,828	-0.33%
2019/10/29	13	16.34	29	16.33	16.30	-16	5,841	-0.27%
2019/10/28	1	16.60	107	16.58	16.55	-106	5,803	-1.83%	大賣/鉅額交易
2019/10/25	42	16.40	86	16.39	16.39	-44	5,691	-0.77%
2019/10/24	3	16.28	56	16.27	16.28	-53	5,556	-0.95%
2019/10/23	0	0.00	31	15.86	15.86	-31	5,349	-0.58%
2019/10/22	32	15.72	0	0.00	15.69	32	5,309	0.60%
2019/10/21	5	15.79	0	0.00	15.80	5	5,269	0.09%
2019/10/18	18	15.84	232	15.83	15.83	-214	5,286	-4.05%	大賣/鉅額交易
2019/10/17	31	15.60	0	0.00	15.60	31	5,273	0.59%
2019/10/16	83	15.59	10	15.59	15.59	73	5,265	1.39%
2019/10/15	57	15.70	37	15.68	15.67	20	5,217	0.38%
2019/10/14	18	15.99	73	16.00	15.97	-55	5,133	-1.07%
2019/10/09	112	15.50	0	0.00	15.51	112	4,937	2.27%	大買/鉅額交易
2019/10/08	63	15.66	16	15.67	15.66	47	4,792	0.98%
2019/10/07	69	15.59	0	0.00	15.61	69	4,804	1.44%
2019/10/04	472	15.60	108	15.63	15.69	364	4,626	7.87%	大買/大賣/鉅額交易
2019/10/03	132	15.71	36	15.70	15.86	96	4,146	2.31%	大買/
2019/10/02	44	16.04	6	16.03	16.07	38	3,882	0.98%
2019/10/01	101	16.08	52	16.12	16.14	49	3,748	1.31%	大買/
2019/09/27	2	16.56	0	0.00	16.57	2	3,564	0.06%
2019/09/26	4	16.69	0	0.00	16.65	4	3,607	0.11%
2019/09/25	16	16.78	10	16.76	16.79	6	3,597	0.17%
2019/09/24	3	17.21	0	0.00	17.21	3	3,574	0.08%
2019/09/23	1	17.29	6	17.28	17.30	-5	3,603	-0.14%
2019/09/20	6	17.30	11	17.31	17.26	-5	3,635	-0.14%
2019/09/19	9	17.14	1	17.14	17.15	8	3,701	0.22%
2019/09/18	11	17.32	33	17.34	17.32	-22	3,722	-0.59%
2019/09/17	21	18.14	37	18.15	18.19	-16	3,648	-0.44%
2019/09/16	31	17.68	77	17.67	17.55	-46	3,590	-1.28%
2019/09/12	12	16.59	4	16.59	16.58	8	3,395	0.24%
2019/09/11	3	16.99	19	17.03	17.05	-16	3,400	-0.47%
2019/09/10	3	17.13	10	17.12	17.10	-7	3,410	-0.21%
2019/09/09	9	16.82	15	16.80	16.80	-6	3,358	-0.18%
2019/09/06	0	0.00	7	16.60	16.58	-7	3,372	-0.21%
2019/09/05	15	16.55	89	16.48	16.56	-74	3,466	-2.13%
2019/09/04	57	15.99	20	16.04	16.04	37	3,405	1.09%
2019/09/03	1	16.21	0	0.00	16.20	1	3,347	0.03%
2019/09/02	52	16.25	0	0.00	16.27	52	3,402	1.53%
2019/08/30	0	0.00	76	16.68	16.65	-76	3,444	-2.21%
2019/08/29	0	0.00	33	16.39	16.38	-33	3,391	-0.97%
2019/08/28	2	16.36	25	16.35	16.36	-23	3,428	-0.67%
2019/08/27	8	15.95	10	15.97	15.94	-2	3,511	-0.06%
2019/08/26	64	15.81	46	15.80	15.86	18	3,548	0.51%
2019/08/23	0	0.00	2	16.36	16.34	-2	3,415	-0.06%
2019/08/22	6	16.46	22	16.44	16.37	-16	3,416	-0.47%
2019/08/21	28	16.62	1	16.60	16.60	27	3,406	0.79%
2019/08/20	14	16.52	26	16.53	16.57	-12	3,387	-0.35%
2019/08/19	2	16.34	3	16.32	16.33	-1	3,393	-0.03%
2019/08/16	7	16.21	16	16.29	16.32	-9	3,396	-0.26%
2019/08/15	10	16.26	16	16.25	16.25	-6	3,391	-0.18%
2019/08/14	1	16.64	68	16.65	16.59	-67	3,366	-1.99%
2019/08/13	4	16.18	26	16.18	16.17	-22	3,256	-0.68%
2019/08/12	18	15.99	33	15.96	16.02	-15	3,237	-0.46%
2019/08/08	202	15.55	104	15.61	15.72	98	3,191	3.07%	大買/大賣/
2019/08/07	82	15.89	0	0.00	15.89	82	3,015	2.72%
2019/08/06	26	16.32	0	0.00	16.36	26	2,846	0.91%
2019/08/05	33	16.34	9	16.33	16.32	24	2,817	0.85%
2019/08/02	36	16.19	3	16.26	16.28	33	2,770	1.19%
2019/08/01	2	17.00	7	17.05	17.04	-5	2,623	-0.19%
2019/07/31	5	17.19	29	17.19	17.20	-24	2,612	-0.92%
2019/07/30	8	16.85	9	16.84	16.85	-1	2,578	-0.04%
2019/07/29	19	16.57	0	0.00	16.56	19	2,573	0.74%
2019/07/26	4	16.54	3	16.62	16.61	1	2,602	0.04%
2019/07/25	17	16.56	1	16.56	16.57	16	2,598	0.62%
2019/07/24	4	16.80	17	16.82	16.82	-13	2,565	-0.51%
2019/07/23	7	16.61	2	16.58	16.62	5	2,571	0.19%
2019/07/22	15	16.60	0	0.00	16.63	15	2,574	0.58%
2019/07/19	18	16.56	42	16.56	16.62	-24	2,545	-0.94%
2019/07/18	19	16.78	1	16.81	16.78	18	2,508	0.72%
2019/07/17	8	17.03	2	17.03	17.05	6	2,497	0.24%
2019/07/16	2	17.51	19	17.54	17.55	-17	2,522	-0.67%
2019/07/15	1	17.67	3	17.67	17.69	-2	2,509	-0.08%
2019/07/12	0	0.00	11	17.85	17.83	-11	2,499	-0.44%
2019/07/11	0	0.00	29	17.86	17.85	-29	2,503	-1.16%
2019/07/10	27	17.30	10	17.29	17.30	17	2,427	0.70%
2019/07/09	0	0.00	3	16.97	16.97	-3	2,414	-0.12%
2019/07/08	0	0.00	1	16.98	16.98	-1	2,429	-0.04%
2019/07/05	5	16.75	0	0.00	16.77	5	2,423	0.21%
2019/07/04	20	16.81	2	16.87	16.81	18	2,440	0.74%
2019/07/03	21	16.70	27	16.69	16.68	-6	2,464	-0.24%
2019/07/02	10	17.31	5	17.35	17.38	5	2,426	0.21%
2019/07/01	8	17.57	5	17.58	17.65	3	2,447	0.12%
2019/06/28	2	17.50	8	17.50	17.43	-6	2,440	-0.25%
2019/06/27	1	17.41	6	17.44	17.41	-5	2,431	-0.21%
2019/06/26	8	17.38	47	17.36	17.41	-39	2,398	-1.63%
2019/06/25	9	16.95	7	16.96	16.90	2	2,338	0.09%
2019/06/24	6	17.05	20	17.04	17.04	-14	2,303	-0.61%
2019/06/21	17	16.88	28	16.91	16.74	-11	2,252	-0.49%
2019/06/20	4.3	16.16	8	16.17	16.17	-3.7	2,148	-0.17%
2019/06/19	1	16.06	15	16.06	16.06	-14	2,129	-0.66%
2019/06/18	3	15.48	3	15.48	15.49	0	2,103	0.00%
2019/06/17	11	15.72	10	15.72	15.72	1	2,072	0.05%
2019/06/14	19	15.60	5	15.64	15.67	14	2,067	0.68%
2019/06/13	59	15.31	0	0.00	15.33	59	1,993	2.96%
2019/06/12	26	15.68	0	0.00	15.64	26	1,878	1.38%
2019/06/11	8	15.96	0	0.00	15.99	8	1,835	0.44%
2019/06/10	17	16.13	16	16.14	16.19	1	1,814	0.06%
2019/06/06	21	15.42	1	15.46	15.44	20	1,758	1.14%
2019/06/05	30	15.84	12	15.85	15.82	18	1,690	1.06%
2019/06/04	30	15.85	0	0.00	15.84	30	1,659	1.81%
2019/06/03	37	15.82	1	15.85	15.82	36	1,628	2.21%
2019/05/31	36	16.74	59	16.71	16.74	-23	1,488	-1.55%
2019/05/30	0	0.00	1	17.62	17.61	-1	1,402	-0.07%
2019/05/29	6	17.43	2	17.40	17.42	4	1,424	0.28%
2019/05/28	11	17.59	1	17.60	17.62	10	1,442	0.69%
2019/05/27	6	17.44	0	0.00	17.37	6	1,500	0.40%
2019/05/24	7	17.40	1	17.41	17.47	6	1,512	0.40%
2019/05/23	4	18.18	302	18.15	18.15	-298	1,491	-19.98%	大賣/鉅額交易
2019/05/22	6	18.65	303	18.61	18.60	-297	1,517	-19.57%	大賣/鉅額交易
2019/05/21	0	0.00	1	18.88	18.90	-1	1,543	-0.06%
2019/05/20	91	18.96	2	18.96	18.93	89	1,581	5.63%
2019/05/17	84	18.81	2	18.80	18.78	82	1,633	5.02%
2019/05/16	152	18.61	0	0.00	18.54	152	1,686	9.01%	大買/鉅額交易
2019/05/15	159	18.28	0	0.00	18.29	159	1,716	9.26%	大買/鉅額交易
2019/05/14	161	18.21	7	18.17	18.19	154	1,759	8.75%	大買/鉅額交易
2019/05/10	2	18.39	4	18.32	18.34	-2	1,808	-0.11%
2019/05/08	3	18.34	6	18.34	18.36	-3	1,884	-0.16%
2019/05/07	1	18.44	7	18.48	18.51	-6	1,892	-0.32%
2019/05/06	5	17.91	19	17.92	17.97	-14	1,926	-0.73%
2019/05/03	12	18.30	167	18.29	18.28	-155	1,929	-8.03%	大賣/鉅額交易
2019/05/02	1	18.89	0	0.00	18.82	1	1,941	0.05%
2019/04/30	1	18.81	0	0.00	18.80	1	1,982	0.05%
2019/04/29	17	18.70	20	18.71	18.68	-3	2,055	-0.15%
2019/04/26	4	19.25	1	19.24	19.28	3	2,063	0.15%
2019/04/25	9	19.53	15	19.44	19.53	-6	2,071	-0.29%
2019/04/24	2	19.54	3	19.55	19.55	-1	2,094	-0.05%
2019/04/23	0	0.00	14	19.51	19.55	-14	2,109	-0.66%
2019/04/22	4	19.46	9	19.34	19.44	-5	2,176	-0.23%
2019/04/19	0	0.00	4	18.97	18.96	-4	2,237	-0.18%
2019/04/18	4	18.90	1	18.94	18.94	3	2,384	0.13%
2019/04/17	2	19.14	35	19.13	19.15	-33	2,526	-1.31%
2019/04/16	15	18.81	1	18.82	18.83	14	2,548	0.55%
2019/04/15	19	18.86	0	0.00	18.91	19	2,642	0.72%
2019/04/12	2	18.94	3	18.94	18.96	-1	2,761	-0.04%
2019/04/11	2	19.11	4	19.09	19.07	-2	2,815	-0.07%
2019/04/10	2	18.99	34	19.00	19.00	-32	2,888	-1.11%
2019/04/09	6	19.12	6	19.13	19.11	0	2,946	0.00%
2019/04/08	4	18.81	0	0.00	18.80	4	3,074	0.13%
2019/04/03	1	18.63	20.5	18.63	18.62	-19.5	3,242	-0.60%
2019/04/02	5	18.44	5	18.42	18.37	0	3,476	0.00%
2019/04/01	3	18.18	13	18.15	18.17	-10	3,512	-0.28%
2019/03/29	6	17.95	6	17.97	17.95	0	3,557	0.00%
2019/03/28	34	17.88	0	0.00	17.88	34	3,747	0.91%
2019/03/27	44	18.02	6	17.99	18.00	38	3,846	0.99%
2019/03/26	0	0.00	7	17.92	17.91	-7	4,132	-0.17%
2019/03/25	12	17.75	1	17.78	17.80	11	4,332	0.25%
2019/03/22	6	18.10	10	18.11	18.11	-4	4,398	-0.09%
2019/03/21	0	0.00	9	18.19	18.24	-9	4,462	-0.20%
2019/03/20	0	0.00	4	17.99	18.00	-4	4,490	-0.09%
2019/03/19	9	18.03	8	18.03	18.02	1	4,534	0.02%
2019/03/18	0	0.00	8	17.91	17.91	-8	4,615	-0.17%
2019/03/15	5	17.96	6	17.98	17.97	-1	4,682	-0.02%
2019/03/14	2	17.95	9	17.94	17.95	-7	4,771	-0.15%
2019/03/13	5	17.70	8	17.71	17.73	-3	4,757	-0.06%
2019/03/12	59	17.69	6	17.69	17.67	53	4,837	1.10%
2019/03/11	4	17.52	1	17.47	17.51	3	4,870	0.06%
2019/03/08	56	17.51	3	17.52	17.50	53	4,954	1.07%
2019/03/07	2	17.63	11	17.59	17.61	-9	4,984	-0.18%
2019/03/06	0	0.00	22	17.49	17.50	-22	5,122	-0.43%
2019/03/05	2	17.52	2	17.54	17.51	0	5,149	0.00%
2019/03/04	2	17.48	5	17.48	17.47	-3	5,197	-0.06%
2019/02/27	4	17.33	6	17.48	17.50	-2	5,258	-0.04%
2019/02/26	8	17.28	18	17.29	17.22	-10	5,275	-0.19%
2019/02/25	10	17.81	0	0.00	17.77	10	5,226	0.19%
2019/02/22	2	17.71	5	17.71	17.69	-3	5,264	-0.06%
2019/02/21	0	0.00	4	17.72	17.75	-4	5,246	-0.08%
2019/02/20	16	17.60	2	17.66	17.60	14	5,218	0.27%
2019/02/19	7	17.60	2	17.59	17.58	5	5,208	0.10%
2019/02/18	19	17.62	22	17.58	17.59	-3	5,192	-0.06%
2019/02/15	2	17.21	31	17.25	17.20	-29	5,200	-0.56%
2019/02/14	4	17.08	35	17.06	17.10	-31	5,165	-0.60%
2019/02/13	10	16.90	5	16.86	16.93	5	5,130	0.10%
2019/02/12	2	16.65	30	16.59	16.66	-28	5,108	-0.55%
2019/02/11	1	16.50	7	16.46	16.50	-6	5,093	-0.12%
2019/01/30	2	16.54	16	16.51	16.54	-14	5,073	-0.28%
2019/01/29	11	16.18	0	0.00	16.20	11	5,019	0.22%
2019/01/28	6	16.56	0	0.00	16.51	6	5,000	0.12%
2019/01/25	0	0.00	20	16.62	16.62	-20	5,012	-0.40%
2019/01/24	15	16.41	1	16.36	16.38	14	4,992	0.28%
2019/01/23	3	16.52	14	16.54	16.52	-11	4,973	-0.22%
2019/01/22	9	16.61	6	16.63	16.52	3	4,926	0.06%
2019/01/21	10	16.61	26	16.66	16.67	-16	4,900	-0.33%
2019/01/18	9	16.45	29	16.42	16.47	-20	4,827	-0.41%
2019/01/17	5	16.35	2	16.33	16.32	3	4,823	0.06%
2019/01/16	2	16.33	24	16.29	16.35	-22	4,843	-0.45%
2019/01/15	0	0.00	14	16.10	16.11	-14	4,823	-0.29%
2019/01/14	31	16.21	16	16.13	16.10	15	4,819	0.31%
2019/01/11	38	16.54	82	16.51	16.54	-44	4,756	-0.93%
2019/01/10	10	16.39	25	16.38	16.37	-15	4,656	-0.32%
2019/01/09	17	16.05	24	16.04	16.06	-7	4,511	-0.16%
2019/01/08	12	15.61	23	15.52	15.53	-11	4,370	-0.25%
2019/01/07	22	15.55	40	15.53	15.59	-18	4,314	-0.42%
2019/01/04	13	15.09	49	15.06	15.18	-36	4,215	-0.85%
2019/01/03	32	14.75	15	14.76	14.68	17	4,103	0.41%
2019/01/02	19	14.55	7	14.68	14.50	12	4,033	0.30%
2018/12/28	51	14.76	9	14.70	14.66	42	3,949	1.06%
2018/12/27	8	14.83	43	14.79	14.88	-35	3,872	-0.90%
2018/12/26	42	14.01	3	14.07	14.01	39	3,707	1.05%
2018/12/25	56	14.21	21	14.30	14.22	35	3,507	1.00%
2018/12/24	24	14.80	1	14.69	14.83	23	3,253	0.71%
2018/12/22	16	14.83	8	14.82	14.78	8	3,183	0.25%
2018/12/21	50	14.97	2	15.00	14.92	48	3,109	1.54%
2018/12/20	29	15.21	6	15.26	15.16	23	2,912	0.79%
2018/12/19	97	15.23	27	15.25	15.31	70	2,800	2.50%
2018/12/18	45	16.03	29	16.01	15.97	16	2,521	0.63%
2018/12/17	27	16.61	1	16.62	16.62	26	2,321	1.12%
2018/12/14	6	16.89	15	16.89	16.89	-9	2,229	-0.40%
2018/12/13	13	16.61	0	0.00	16.61	13	2,150	0.60%
2018/12/12	12	16.82	24	16.82	16.87	-12	2,079	-0.58%
2018/12/11	21	16.53	12	16.56	16.55	9	2,018	0.45%
2018/12/10	36	16.95	16	17.00	16.94	20	1,908	1.05%
2018/12/07	45	16.62	3	16.62	16.61	42	1,836	2.29%
2018/12/06	17	16.98	0	0.00	16.95	17	1,743	0.98%
2018/12/05	11	16.99	10	17.02	16.98	1	1,712	0.06%
2018/12/04	7	17.28	1	17.27	17.24	6	1,614	0.37%
2018/12/03	18	17.30	10	17.16	17.34	8	1,562	0.51%
2018/11/30	36	16.66	0	0.00	16.65	36	1,467	2.45%
2018/11/29	19	16.43	0	0.00	16.57	19	1,422	1.34%
2018/11/28	14	16.85	1	16.74	16.90	13	1,255	1.04%
2018/11/27	3	16.65	2	16.56	16.64	1	1,212	0.08%
2018/11/26	23	16.55	2	16.46	16.78	21	1,165	1.80%
2018/11/23	4	17.43	0	0.00	17.26	4	1,086	0.37%
2018/11/21	9	17.51	0.2	17.82	17.62	8.9	1,032	0.86%
2018/11/20	3.2	18.49	0	0.00	18.48	3.2	988	0.32%
2018/11/19	0	0.00	1	18.58	18.57	-1	986	-0.10%
2018/11/16	2	18.40	2	18.36	18.49	0	984	0.00%
2018/11/15	2	18.24	0	0.00	18.21	2	961	0.21%
2018/11/14	18	18.13	14	18.08	18.10	4	932	0.43%
2018/11/13	5	19.16	7	19.17	19.20	-2	860	-0.23%
2018/11/12	5	19.72	1	19.70	19.78	4	830	0.48%
2018/11/09	7	19.68	6	19.68	19.70	1	844	0.12%
2018/11/08	4	20.04	0	0.00	20.04	4	825	0.48%
2018/11/07	5	20.07	0	0.00	20.11	5	810	0.62%
2018/11/06	10	20.41	1	20.42	20.45	9	803	1.12%
2018/11/05	7	20.33	3	20.35	20.35	4	808	0.49%
2018/11/02	3	20.60	0	0.00	20.68	3	827	0.36%
2018/11/01	3	21.12	6	21.15	21.09	-3	808	-0.37%
2018/10/31	2	21.57	0	0.00	21.60	2	786	0.25%
2018/10/30	3	21.76	0	0.00	21.81	3	783	0.38%
2018/10/29	7	22.01	2	21.99	21.96	5	786	0.64%
2018/10/26	5	21.65	0	0.00	21.62	5	779	0.64%
2018/10/25	0	0.00	3	21.47	21.46	-3	776	-0.39%
2018/10/24	6	21.60	0	0.00	21.60	6	759	0.79%
2018/10/23	1	22.45	0	0.00	22.45	1	719	0.14%
2018/10/22	8	22.49	0	0.00	22.56	8	711	1.13%
2018/10/19	0	0.00	3	22.38	22.33	-3	686	-0.44%
2018/10/18	2	22.60	1	22.60	22.55	1	673	0.15%
2018/10/17	1	23.27	0	0.00	23.25	1	657	0.15%
2018/10/16	2	23.22	0	0.00	23.25	2	652	0.31%
2018/10/11	3	23.35	2	23.44	23.25	1	634	0.16%
2018/10/05	1	24.19	1	24.18	24.19	0	617	0.00%
2018/10/02	0	0.00	8	24.32	24.36	-8	624	-1.28%
2018/09/27	1	23.34	0	0.00	23.33	1	618	0.16%
2018/09/20	0	0.00	14	22.99	22.99	-14	668	-2.09%
2018/09/19	0	0.00	1	22.47	22.50	-1	693	-0.14%
2018/09/14	1	22.20	1	22.17	22.18	0	767	0.00%
2018/09/13	3	22.49	1	22.55	22.48	2	788	0.25%
2018/09/12	0	0.00	6	22.45	22.51	-6	791	-0.76%
2018/09/11	4	21.81	0	0.00	21.79	4	786	0.51%
2018/09/07	1	21.85	6	21.84	21.85	-5	811	-0.62%
2018/09/06	0	0.00	5	22.12	22.10	-5	812	-0.62%
2018/09/04	1	22.59	0	0.00	22.58	1	828	0.12%
2018/09/03	1	22.40	1	22.40	22.41	0	855	0.00%
2018/08/31	0	0.00	3	22.61	22.59	-3	866	-0.35%
2018/08/30	0	0.00	2	22.40	22.40	-2	874	-0.23%
2018/08/29	0	0.00	2	22.07	22.05	-2	874	-0.23%
2018/08/28	0	0.00	1	22.19	22.14	-1	898	-0.11%
2018/08/24	0	0.00	2	21.98	22.01	-2	899	-0.22%
2018/08/23	2	21.86	5	21.86	21.87	-3	911	-0.33%
2018/08/21	0	0.00	2	21.10	21.12	-2	909	-0.22%
2018/08/16	8	20.78	0	0.00	20.82	8	955	0.84%
2018/08/14	3	21.54	0	0.00	21.54	3	934	0.32%
2018/08/13	1	21.56	3	21.55	21.55	-2	940	-0.21%
2018/08/10	0	0.00	2	21.30	21.31	-2	930	-0.21%
2018/08/09	2	21.40	1	21.39	21.40	1	932	0.11%
2018/08/08	5	22.04	0	0.00	22.05	5	902	0.55%
2018/08/06	1	21.80	4	21.79	21.80	-3	922	-0.33%
2018/08/03	0	0.00	3	21.84	21.88	-3	929	-0.32%
2018/08/02	4	21.54	0	0.00	21.48	4	939	0.43%
2018/08/01	0	0.00	1	21.68	21.69	-1	946	-0.11%
2018/07/30	0	0.00	6	21.86	21.87	-6	969	-0.62%
2018/07/26	5	22.00	1	21.98	21.99	4	968	0.41%
2018/07/24	3	21.48	0	0.00	21.49	3	950	0.32%
2018/07/23	0	0.00	2	21.60	21.63	-2	947	-0.21%
2018/07/20	1	21.60	0	0.00	21.67	1	951	0.11%
2018/07/19	7	21.49	9	21.50	21.48	-2	962	-0.21%
2018/07/18	1	21.23	0	0.00	21.23	1	973	0.10%
2018/07/17	9	21.31	0	0.00	21.28	9	974	0.92%
2018/07/11	0	0.00	1	22.83	22.86	-1	1,047	-0.10%
2018/07/10	0	0.00	2	22.86	22.99	-2	1,065	-0.19%
2018/07/06	0	0.00	2	22.38	22.48	-2	1,150	-0.17%
2018/07/05	5	22.67	4	22.69	22.68	1	1,169	0.09%
2018/07/04	8	22.90	0	0.00	22.90	8	1,175	0.68%
2018/06/29	2	22.45	0	0.00	22.47	2	1,173	0.17%
2018/06/28	1	22.30	11	22.31	22.27	-10	1,146	-0.87%
2018/06/27	0	0.00	13	21.73	21.73	-13	1,114	-1.17%
2018/06/25	0	0.00	7	21.00	21.02	-7	1,085	-0.65%
2018/06/21	0	0.00	14	20.14	20.13	-14	1,086	-1.29%
2018/06/20	1	20.01	0	0.00	20.09	1	1,126	0.09%
2018/06/15	0	0.00	2	20.49	20.50	-2	1,207	-0.17%
2018/06/14	0	0.00	3	20.39	20.38	-3	1,215	-0.25%
2018/06/12	0	0.00	7	20.30	20.32	-7	1,221	-0.57%
2018/06/08	4	20.25	8	20.25	20.21	-4	1,194	-0.33%
2018/06/07	19	19.94	7	19.93	20.00	12	1,187	1.01%
2018/06/06	10	20.16	6	20.20	20.22	4	1,189	0.34%
2018/06/05	11	19.98	0	0.00	19.97	11	1,214	0.91%
2018/06/04	4	20.20	5	20.16	20.17	-1	1,212	-0.08%
2018/06/01	1	20.55	0	0.00	20.53	1	1,205	0.08%
2018/05/31	6	20.86	1	20.84	20.93	5	1,213	0.41%
2018/05/30	1	20.44	0	0.00	20.44	1	1,202	0.08%
2018/05/29	0	0.00	6	20.51	20.51	-6	1,220	-0.49%
2018/05/28	5	20.31	2	20.31	20.33	3	1,230	0.24%
2018/05/25	4	21.67	1	21.66	21.66	3	1,204	0.25%
2018/05/24	0	0.00	1	22.01	21.95	-1	1,219	-0.08%
2018/05/23	1	22.07	0	0.00	22.06	1	1,250	0.08%
2018/05/22	1	22.24	1	22.26	22.27	0	1,255	0.00%
2018/05/21	0	0.00	4	22.07	22.04	-4	1,265	-0.32%
2018/05/18	0	0.00	4	22.01	21.98	-4	1,294	-0.31%
2018/05/17	5	22.02	4	22.00	22.02	1	1,343	0.07%
2018/05/14	1	21.63	1	21.60	21.60	0	1,483	0.00%
2018/05/11	3	21.89	16	21.86	21.87	-13	1,471	-0.88%
2018/05/10	5	21.96	8	21.98	21.99	-3	1,518	-0.20%
2018/05/09	0	0.00	6	21.66	21.68	-6	1,513	-0.40%
2018/05/08	5	21.45	8	21.47	21.40	-3	1,526	-0.20%
2018/05/07	6	21.39	8	21.45	21.53	-2	1,555	-0.13%
2018/04/30	0	0.00	3	20.79	20.77	-3	1,696	-0.18%
2018/04/27	2	20.82	0	0.00	20.83	2	1,734	0.12%
2018/04/26	1	20.93	6	20.92	20.95	-5	1,748	-0.29%
2018/04/25	4	20.72	0	0.00	20.70	4	1,796	0.22%
2018/04/24	0	0.00	1	21.03	21.08	-1	1,803	-0.06%
2018/04/23	0	0.00	1	20.83	20.88	-1	1,834	-0.05%
2018/04/20	0	0.00	1.3	20.85	20.80	-1.3	1,879	-0.07%
2018/04/19	6	21.02	1	21.02	21.04	5	1,915	0.26%
2018/04/18	0	0.00	10	20.40	20.48	-10	1,904	-0.53%
2018/04/16	2	20.38	0	0.00	20.40	2	2,005	0.10%
2018/04/13	0	0.00	2	20.41	20.44	-2	2,008	-0.10%
2018/04/12	0	0.00	19	20.46	20.43	-19	2,020	-0.94%
2018/04/11	0	0.00	5	19.94	19.90	-5	1,963	-0.25%
2018/04/10	0	0.00	3	19.46	19.50	-3	2,027	-0.15%
2018/04/09	5	19.03	0	0.00	19.06	5	2,036	0.25%
2018/04/03	2	19.29	0	0.00	19.26	2	2,053	0.10%
2018/04/02	0	0.00	5	19.89	19.88	-5	2,083	-0.24%
2018/03/29	1	19.72	0	0.00	19.70	1	2,289	0.04%
2018/03/28	2	19.77	0	0.00	19.72	2	2,293	0.09%
2018/03/27	2	20.09	5	20.07	20.10	-3	2,324	-0.13%
2018/03/26	0	0.00	10	20.15	20.03	-10	2,329	-0.43%
2018/03/23	1	19.82	0	0.00	19.82	1	2,309	0.04%
2018/03/22	0	0.00	3	19.88	19.90	-3	2,268	-0.13%
2018/03/21	2	19.46	17	19.44	19.43	-15	2,217	-0.68%
2018/03/20	0	0.00	8	19.01	19.03	-8	2,192	-0.36%
2018/03/19	0	0.00	4	18.94	18.94	-4	2,201	-0.18%
2018/03/16	0	0.00	3	18.70	18.69	-3	2,199	-0.14%
2018/03/15	3	18.68	0	0.00	18.66	3	2,263	0.13%
2018/03/14	4	18.59	0	0.00	18.58	4	2,280	0.18%
2018/03/13	9	18.70	0	0.00	18.72	9	2,278	0.39%
2018/03/12	0	0.00	31	18.96	18.92	-31	2,302	-1.35%
2018/03/09	24	18.45	0	0.00	18.44	24	2,307	1.04%
2018/03/08	4	18.71	0	0.00	18.71	4	2,283	0.18%
2018/03/07	3	18.93	11	18.93	18.94	-8	2,278	-0.35%
2018/03/06	14	19.10	2	19.12	19.12	12	2,296	0.52%
2018/03/05	4	18.76	10	18.75	18.73	-6	2,302	-0.26%
2018/03/02	1	18.63	0	0.00	18.61	1	2,309	0.04%
2018/03/01	11	18.79	0	0.00	18.82	11	2,341	0.47%
2018/02/26	1	19.45	10	19.46	19.44	-9	2,451	-0.37%
2018/02/23	6	19.11	18	19.12	19.11	-12	2,504	-0.48%
2018/02/21	0	0.00	6	18.68	18.63	-6	2,580	-0.23%
2018/02/12	6	18.16	2	18.16	18.17	4	2,612	0.15%
2018/02/09	5	18.38	44	18.40	18.41	-39	2,594	-1.50%
2018/02/08	14	18.68	20	18.73	18.70	-6	2,559	-0.23%
2018/02/07	0	0.00	36	19.39	19.39	-36	2,564	-1.40%
2018/02/06	5	19.28	16	19.27	19.25	-11	2,575	-0.43%
2018/02/05	1	19.73	7	19.70	19.68	-6	2,530	-0.24%
2018/02/02	9	20.09	7	20.06	20.05	2	2,550	0.08%
2018/02/01	2	19.66	13	19.66	19.66	-11	2,544	-0.43%
2018/01/31	3	19.40	17	19.41	19.38	-14	2,627	-0.53%
2018/01/30	2	19.66	1	19.81	19.67	1	2,790	0.04%
2018/01/29	0	0.00	4	20.11	20.11	-4	2,885	-0.14%
2018/01/26	4	19.81	0	0.00	19.85	4	2,923	0.14%
2018/01/25	0	0.00	20	20.09	20.11	-20	2,921	-0.68%
2018/01/24	0	0.00	4	19.56	19.56	-4	2,872	-0.14%
2018/01/23	3	19.42	1	19.40	19.40	2	2,930	0.07%
2018/01/22	0	0.00	2	19.24	19.23	-2	3,013	-0.07%
2018/01/19	11	19.20	6	19.20	19.16	5	3,054	0.16%
2018/01/18	0	0.00	7	19.48	19.47	-7	3,021	-0.23%
2018/01/17	2	19.34	3	19.39	19.30	-1	3,056	-0.03%
2018/01/16	4	19.57	7	19.57	19.56	-3	3,021	-0.10%
2018/01/15	11	19.54	9	19.54	19.58	2	2,990	0.07%
2018/01/12	0	0.00	30	19.30	19.29	-30	2,952	-1.02%
2018/01/11	1	19.25	11	19.24	19.23	-10	2,953	-0.34%
2018/01/10	7	19.24	26	19.21	19.23	-19	2,941	-0.65%
2018/01/09	3	18.87	5	18.88	18.87	-2	2,874	-0.07%
2018/01/08	7	18.70	1	18.70	18.69	6	2,905	0.21%
2018/01/05	3	18.83	0	0.00	18.83	3	2,928	0.10%
2018/01/04	5	18.78	9	18.76	18.84	-4	2,989	-0.13%
2018/01/03	0	0.00	11	18.34	18.34	-11	2,922	-0.38%
2018/01/02	10	18.41	6	18.44	18.42	4	2,936	0.14%