台船 (2208)-新光-台中券商分點個股進出

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

台船

(2208)

可現股當沖

股價
16.60
漲跌
▼0.10
漲幅
-0.60%
成交量
5,126張
產業
上市航運類股
564人加入追蹤

立即追蹤
本地時間:13:30

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

台船 (2208)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
2024/11/21	28	16.55	24	16.62	16.60	4	3,131	0.13%
2024/11/20	16	16.73	2	16.85	16.70	14	3,147	0.44%
2024/11/19	7	16.96	4	17.00	17.00	3	3,144	0.10%
2024/11/18	2	16.85	1.7	16.91	16.90	0.3	3,159	0.01%
2024/11/15	2	17.10	2	17.23	17.00	0	3,177	0.00%
2024/11/14	27	17.02	6	16.95	16.85	21	3,238	0.65%
2024/11/13	2.1	17.35	0	0.00	17.30	2.1	3,255	0.06%
2024/11/12	2	17.55	2	17.75	17.45	0	3,491	0.00%
2024/11/11	5	17.81	2	17.95	17.75	3	3,830	0.08%
2024/11/08	3	18.15	4	18.17	17.95	-1	3,851	-0.03%
2024/11/07	3	17.85	9	17.91	17.90	-6	3,805	-0.16%
2024/11/06	2	17.80	2	17.95	17.65	0	3,785	0.00%
2024/11/05	0	0.00	0.3	17.70	17.75	-0.3	3,799	-0.01%
2024/11/04	0	17.65	2.6	17.68	17.55	-2.6	3,836	-0.07%
2024/11/01	40	17.40	2	17.45	17.65	38	3,917	0.97%
2024/10/30	7	17.30	35	17.40	17.25	-28	3,911	-0.72%
2024/10/29	5	17.37	6	17.25	17.35	-1	3,923	-0.03%
2024/10/28	6	17.60	9	17.62	17.60	-3	3,923	-0.08%
2024/10/25	0	0.00	0.1	17.45	17.40	-0.1	3,943	0.00%
2024/10/23	2	17.55	2	17.70	17.40	0	3,987	0.00%
2024/10/22	4	17.53	0	0.00	17.55	4	4,000	0.10%
2024/10/21	0	17.67	4	17.58	17.75	-4	4,024	-0.10%
2024/10/18	3	17.30	0	0.00	17.25	3	4,030	0.07%
2024/10/17	2	17.30	2	17.45	17.35	0	4,056	0.00%
2024/10/16	6	17.27	2	17.50	17.25	4	4,075	0.10%
2024/10/15	32	17.25	8	17.34	17.30	24	4,089	0.59%
2024/10/14	8	17.33	3	17.35	17.25	5	4,120	0.12%
2024/10/11	2	17.55	0	0.00	17.55	2	4,117	0.05%
2024/10/09	5	17.87	0	0.00	17.65	5	4,124	0.12%
2024/10/08	5	18.08	3	18.13	18.05	2	4,131	0.05%
2024/10/07	0	0.00	5	18.25	18.20	-5	4,161	-0.12%
2024/10/04	62	17.90	10.1	18.18	18.25	52	4,159	1.25%
2024/10/01	5	17.95	7	17.69	17.90	-2	4,108	-0.05%
2024/09/30	3	17.73	0	0.00	17.65	3	4,098	0.07%
2024/09/27	2	17.90	21	17.83	17.90	-19	4,100	-0.46%
2024/09/26	5	17.38	18	17.46	17.35	-13	4,061	-0.32%
2024/09/25	1	17.50	3	17.52	17.50	-2	4,074	-0.05%
2024/09/24	6	17.38	6	17.43	17.35	0	4,175	0.00%
2024/09/23	6	17.58	5	17.64	17.50	1	4,193	0.02%
2024/09/20	2	17.35	2	17.50	17.50	0	4,195	0.00%
2024/09/19	0	17.50	3.1	17.42	17.50	-3	4,195	-0.07%
2024/09/18	6	17.33	2	17.30	17.25	4	4,232	0.09%
2024/09/16	1	17.35	2	17.45	17.45	-1	4,325	-0.02%
2024/09/13	0	17.40	2	17.20	17.30	-2	4,337	-0.05%
2024/09/12	4	17.18	4	17.25	17.05	0	4,368	0.00%
2024/09/11	8.2	17.16	0	0.00	17.10	8.2	4,368	0.19%
2024/09/10	43	17.68	31	17.56	17.45	12	4,386	0.27%
2024/09/09	4.8	17.11	5.4	17.28	17.40	-0.6	4,393	-0.01%
2024/09/06	6	17.21	8	17.39	17.30	-2	4,420	-0.05%
2024/09/05	7	17.41	5	17.43	17.15	2	4,429	0.05%
2024/09/04	16	17.54	23	17.48	17.35	-7	4,434	-0.16%
2024/09/03	3	18.13	111	18.15	18.15	-108	4,376	-2.47%	大賣/鉅額交易
2024/09/02	13	18.49	13.2	18.28	18.20	-0.2	4,405	0.00%
2024/08/30	16.1	18.72	16.2	18.64	18.60	-0.2	4,383	0.00%
2024/08/29	40	18.86	13	18.77	18.70	27	4,365	0.62%
2024/08/28	35	18.87	21	18.95	18.80	14	4,320	0.32%
2024/08/27	88	19.22	63.2	19.31	19.05	24.8	4,297	0.58%
2024/08/26	40	19.07	99.2	19.04	18.95	-59.2	4,096	-1.45%
2024/08/23	103	18.71	45.3	18.69	18.60	57.7	3,845	1.50%	大買/
2024/08/22	0	17.55	16.7	17.95	18.15	-16.7	3,575	-0.47%
2024/08/21	4	17.50	3	17.60	17.55	1	3,525	0.03%
2024/08/20	2	17.65	2.1	17.74	17.60	-0.1	3,536	0.00%
2024/08/19	4	17.54	2	17.55	17.60	2	3,551	0.06%
2024/08/16	12	17.69	47	17.69	17.45	-35	3,549	-0.99%
2024/08/15	58.1	17.98	8	18.02	17.85	50.1	3,532	1.42%
2024/08/14	11	18.29	40.2	18.48	18.20	-29.2	3,526	-0.83%
2024/08/13	54.9	18.13	43.2	18.11	18.00	11.7	3,294	0.36%
2024/08/12	0	0.00	11	16.90	17.10	-11	2,970	-0.37%
2024/08/09	0	0.00	4	16.35	16.25	-4	3,070	-0.13%
2024/08/08	2	16.05	0	0.00	16.10	2	3,139	0.06%
2024/08/07	2	15.90	5	16.28	16.25	-3	3,155	-0.10%
2024/08/06	5.7	15.30	0	0.00	15.55	5.7	3,176	0.18%
2024/08/05	28.6	15.73	2.1	15.75	15.40	26.5	3,148	0.84%
2024/08/02	4.1	16.97	0	0.00	16.85	4.1	3,079	0.13%
2024/08/01	1	17.10	2	17.00	17.20	-1	3,081	-0.03%
2024/07/30	7.4	16.57	0	0.00	16.65	7.4	3,096	0.24%
2024/07/29	1.3	16.72	5	16.70	16.70	-3.7	3,075	-0.12%
2024/07/26	10.3	16.81	1	16.80	16.80	9.3	3,055	0.30%
2024/07/23	1	17.05	1	17.05	17.00	0	3,066	0.00%
2024/07/22	11.8	17.07	4	17.01	17.00	7.8	3,080	0.25%
2024/07/19	6.4	17.25	3	17.25	17.20	3.4	3,079	0.11%
2024/07/18	17.1	17.45	15	17.45	17.40	2.1	3,063	0.07%
2024/07/17	4	17.35	0	0.00	17.35	4	3,052	0.13%
2024/07/16	5	17.36	0	0.00	17.30	5	3,082	0.16%
2024/07/15	13.3	17.34	0	0.00	17.35	13.3	3,134	0.42%
2024/07/12	8	17.39	32	17.40	17.40	-24	3,134	-0.77%
2024/07/11	4	17.47	2	17.45	17.45	2	3,151	0.06%
2024/07/10	1.1	17.51	3	17.57	17.50	-1.9	3,235	-0.06%
2024/07/09	11.3	17.47	8	17.50	17.50	3.3	3,393	0.10%
2024/07/08	17	17.88	16	17.75	17.70	1	3,386	0.03%
2024/07/05	1	17.70	15	17.75	17.80	-14	3,451	-0.41%
2024/07/04	12	17.68	8	17.70	17.70	4	3,707	0.11%
2024/07/03	4.1	17.60	0	0.00	17.60	4.1	3,758	0.11%
2024/07/02	11.1	17.56	0	0.00	17.55	11.1	3,801	0.29%
2024/07/01	11	17.70	5	17.65	17.65	6	3,821	0.16%
2024/06/28	23	17.92	49.2	17.91	17.80	-26.1	3,826	-0.68%
2024/06/27	2.2	17.41	0	0.00	17.45	2.2	3,776	0.06%
2024/06/26	28	17.52	0	0.00	17.45	28	3,784	0.74%
2024/06/25	42	17.70	0	0.00	17.60	42	3,817	1.10%
2024/06/24	2.2	17.80	2	17.90	17.75	0.2	3,893	0.00%
2024/06/21	43	17.59	6	17.62	17.75	37	3,977	0.93%
2024/06/20	10	17.48	22.7	17.52	17.50	-12.7	3,939	-0.32%
2024/06/19	9	17.47	0	17.55	17.40	9	4,047	0.22%
2024/06/18	0	0.00	9	17.60	17.65	-9	4,106	-0.22%
2024/06/17	3.2	17.56	8.3	17.59	17.60	-5.1	4,220	-0.12%
2024/06/14	3.5	17.49	2	17.48	17.50	1.5	4,588	0.03%
2024/06/13	4	17.44	16	17.45	17.45	-12	4,840	-0.25%
2024/06/12	4.1	17.55	3	17.60	17.50	1.1	4,837	0.02%
2024/06/11	9.5	17.72	1.2	17.78	17.65	8.3	4,822	0.17%
2024/06/07	2	17.95	5	17.91	17.95	-3	4,818	-0.06%
2024/06/06	71	17.69	64.1	17.60	17.70	6.9	4,818	0.14%
2024/06/05	6	17.80	1	17.80	17.80	5	4,791	0.10%
2024/06/04	6	17.90	0	0.00	17.90	6	4,809	0.13%
2024/06/03	3.2	18.05	3	18.02	18.05	0.2	4,832	0.00%
2024/05/31	7	17.95	18	17.95	18.10	-11	4,852	-0.23%
2024/05/30	2	17.95	0	0.00	17.95	2	4,839	0.04%
2024/05/29	6.1	18.17	8.4	18.15	18.10	-2.3	4,836	-0.05%
2024/05/28	7.1	18.03	17	18.26	18.30	-9.9	4,831	-0.20%
2024/05/27	16	18.05	8	17.99	18.05	8	4,861	0.16%
2024/05/24	2.1	17.96	14	18.11	18.05	-11.9	4,881	-0.24%
2024/05/23	5	18.15	0	18.25	18.20	5	4,904	0.10%
2024/05/22	3.1	18.24	2	18.25	18.25	1.1	4,966	0.02%
2024/05/21	8	18.36	14	18.33	18.30	-6	5,104	-0.12%
2024/05/20	16	18.78	7	18.84	18.65	9	5,106	0.18%
2024/05/16	0	0.00	12	18.73	18.75	-12	5,221	-0.23%
2024/05/15	14	19.00	15.1	19.18	18.80	-1.1	5,208	-0.02%
2024/05/14	10.1	18.55	7	18.49	18.60	3.1	5,105	0.06%
2024/05/13	5.1	18.30	2	18.28	18.25	3.1	5,087	0.06%
2024/05/10	1	18.25	3	18.22	18.25	-2	5,090	-0.04%
2024/05/09	12	17.99	1.2	18.02	17.90	10.8	5,062	0.21%
2024/05/08	11	18.02	1	18.05	18.00	10	5,067	0.20%
2024/05/07	1	18.10	0	0.00	18.05	1	5,081	0.02%
2024/05/06	0	18.20	0	0.00	18.25	0	5,090	0.00%
2024/05/03	2	18.20	3.7	18.12	18.15	-1.7	5,088	-0.03%
2024/05/02	10	18.10	0	0.00	18.10	10	5,090	0.20%
2024/04/30	11	18.20	2	18.15	18.20	9	5,145	0.17%
2024/04/29	2	18.20	3	18.33	18.35	-1	5,227	-0.02%
2024/04/26	6	18.15	1	18.15	18.15	5	5,244	0.10%
2024/04/25	6	18.20	0	18.33	18.10	6	5,267	0.11%
2024/04/24	1.1	18.31	15	18.35	18.30	-13.9	5,312	-0.26%
2024/04/23	1	18.35	0	0.00	18.30	1	5,410	0.02%
2024/04/22	4.7	18.39	7	18.60	18.45	-2.3	5,500	-0.04%
2024/04/19	18	18.72	18	18.69	18.70	0	5,679	0.00%
2024/04/18	2	18.98	9	18.94	19.05	-7	6,197	-0.11%
2024/04/17	4	18.93	5	18.92	19.00	-1	6,202	-0.02%
2024/04/16	24.4	19.00	8	19.15	18.85	16.3	6,218	0.26%
2024/04/15	68	19.61	58	19.57	19.40	10	6,169	0.16%
2024/04/12	15	19.13	0	0.00	19.05	15	6,116	0.25%
2024/04/11	13	19.29	29.2	19.19	19.15	-16.2	6,134	-0.26%
2024/04/10	20.1	19.62	103.1	19.72	19.50	-83	6,071	-1.37%	大賣/
2024/04/09	5	18.98	0	0.00	19.05	5	5,805	0.09%
2024/04/08	2	19.00	4	19.15	18.90	-2	5,772	-0.03%
2024/04/03	3	18.58	4	18.84	18.85	-1	5,764	-0.02%
2024/04/02	3.1	18.75	0	0.00	18.70	3.1	5,767	0.05%
2024/04/01	3	18.78	1	18.95	18.90	2	5,790	0.03%
2024/03/29	8	18.89	0.4	18.90	18.85	7.6	5,753	0.13%
2024/03/28	2.1	19.01	20	19.15	18.95	-17.9	5,740	-0.31%
2024/03/27	20.1	19.05	3	19.21	19.10	17.1	5,696	0.30%
2024/03/26	8.1	19.10	6	19.13	18.80	2.1	5,614	0.04%
2024/03/25	5	19.10	28.2	19.12	19.10	-23.2	5,481	-0.42%
2024/03/22	2	19.00	13	19.10	19.05	-11	5,430	-0.20%
2024/03/21	34	18.76	41	18.88	18.90	-7	5,313	-0.13%
2024/03/20	16	18.83	24	18.83	18.75	-8	5,245	-0.15%
2024/03/19	118.2	19.15	58.7	19.19	19.25	59.5	5,153	1.16%	大買/
2024/03/18	33	18.53	18.1	18.60	18.60	14.9	4,770	0.31%
2024/03/15	1.8	17.68	2	17.75	17.75	-0.2	4,490	0.00%
2024/03/13	0.1	17.75	13	17.67	17.65	-12.9	4,453	-0.29%
2024/03/12	1	17.80	2	17.88	17.75	-1	4,430	-0.02%
2024/03/11	1.2	17.71	7.2	17.73	17.75	-6	4,398	-0.14%
2024/03/08	13	17.59	8.7	17.60	17.55	4.3	4,380	0.10%
2024/03/07	4.3	17.79	6	17.76	17.75	-1.7	4,387	-0.04%
2024/03/06	3.3	17.93	1.1	17.91	17.90	2.2	4,330	0.05%
2024/03/05	32.2	18.00	4	18.00	17.95	28.2	4,295	0.66%
2024/03/04	1.1	18.05	49	18.05	18.00	-48	4,260	-1.13%
2024/03/01	4	18.20	0	0.00	18.20	4	4,242	0.09%
2024/02/29	61	18.30	28	18.45	18.35	33	4,228	0.78%
2024/02/27	9.3	18.20	1	18.35	18.05	8.3	4,145	0.20%
2024/02/26	11.1	18.07	7	18.20	18.05	4.1	4,100	0.10%
2024/02/23	9.1	18.20	13	18.18	17.95	-3.9	4,062	-0.10%
2024/02/22	30.1	18.18	9	18.29	18.20	21.1	3,970	0.53%
2024/02/21	6.9	17.89	11	17.95	17.90	-4.1	3,829	-0.11%
2024/02/20	2	18.05	0	0.00	18.00	2	3,776	0.05%
2024/02/19	25.1	17.88	5	18.04	18.15	20.1	3,678	0.55%
2024/02/16	6	18.15	7	18.25	18.15	-1	3,611	-0.03%
2024/02/15	10	18.09	8.1	18.12	18.15	1.9	3,584	0.05%
2024/02/05	17	17.86	2	17.73	17.90	15	3,542	0.42%
2024/02/02	14	18.06	1	18.10	18.05	13	3,471	0.37%
2024/02/01	0	18.30	5	18.09	18.25	-5	3,441	-0.15%
2024/01/31	3.2	18.11	0	0.00	18.05	3.2	3,425	0.09%
2024/01/30	3	18.30	2	18.33	18.20	1	3,396	0.03%
2024/01/29	2	18.30	7	18.30	18.25	-5	3,358	-0.15%
2024/01/26	20	18.47	2.9	18.49	18.40	17.1	3,340	0.51%
2024/01/25	1	18.55	2	18.50	18.55	-1	3,323	-0.03%
2024/01/24	14	18.60	7	18.61	18.60	7	3,298	0.21%
2024/01/23	12.1	18.48	7	18.46	18.45	5.1	3,225	0.16%
2024/01/22	20.1	18.16	6	18.13	18.10	14.1	3,130	0.45%
2024/01/19	14.1	17.95	10	17.95	17.95	4.1	3,079	0.13%
2024/01/18	5	18.14	2	18.03	18.00	3	3,017	0.10%
2024/01/17	19.1	18.25	3.5	18.22	18.15	15.6	2,941	0.53%
2024/01/16	8.2	18.59	8	18.71	18.55	0.2	2,832	0.01%
2024/01/15	39	19.16	19.1	19.16	19.05	19.9	2,728	0.73%
2024/01/12	28.5	18.75	80.2	18.71	18.90	-51.7	2,509	-2.06%
2024/01/11	7.1	20.06	2	20.15	20.00	5.1	1,927	0.26%
2024/01/10	3	20.33	2	20.80	20.10	1	1,888	0.05%
2024/01/09	7.1	20.49	0	0.00	20.45	7.1	1,843	0.38%
2024/01/08	10.1	20.91	20	21.05	20.90	-9.9	1,802	-0.55%
2024/01/05	6.1	20.50	16	20.32	20.50	-10	1,685	-0.59%
2024/01/04	5.5	20.03	0	0.00	20.00	5.5	1,663	0.33%
2024/01/03	8	20.06	100.1	20.10	20.10	-92.1	1,701	-5.41%
2024/01/02	5	20.14	1	20.05	20.10	4	1,696	0.24%
2023/12/29	15.8	20.22	21.1	20.25	20.30	-5.3	1,680	-0.32%
2023/12/28	15.6	20.31	0	0.00	20.25	15.6	1,655	0.94%
2023/12/27	6.2	20.40	18.6	20.49	20.45	-12.3	1,648	-0.75%
2023/12/26	20.1	20.50	0	0.00	20.50	20.1	1,676	1.20%
2023/12/25	1	20.20	1	20.25	20.20	0	1,733	0.00%
2023/12/22	6.1	20.50	0	0.00	20.50	6.1	1,727	0.35%
2023/12/19	5	20.85	0	0.00	20.60	5	1,821	0.27%
2023/12/18	4	21.28	4	21.35	21.20	0	1,888	0.00%
2023/12/15	12	21.28	20	21.26	21.45	-8	2,161	-0.37%
2023/12/14	135	21.80	4	21.74	21.80	131	2,178	6.01%	大買/鉅額交易
2023/12/13	0	21.55	0	0.00	21.35	0	2,153	0.00%
2023/12/11	0	0.00	1	21.45	21.45	-1	2,192	-0.05%
2023/12/08	3	21.28	4.2	21.38	21.30	-1.2	2,179	-0.06%
2023/12/07	5	21.66	0	0.00	21.55	5	2,203	0.23%
2023/12/06	9	21.74	1	21.65	21.65	8	2,223	0.36%
2023/12/05	4	22.04	1	22.05	22.05	3	2,238	0.13%
2023/12/04	1	22.20	9	22.16	22.20	-8	2,227	-0.36%
2023/12/01	0.1	21.60	6	21.65	21.60	-5.9	2,201	-0.27%
2023/11/30	0	0.00	1.2	21.61	21.65	-1.2	2,255	-0.05%
2023/11/29	4	21.56	1	21.65	21.80	3	2,313	0.13%
2023/11/27	1	21.80	1	22.00	21.60	0	2,333	0.00%
2023/11/24	0	21.65	2	21.55	21.60	-2	2,324	-0.09%
2023/11/23	1	21.20	1.2	21.29	21.25	-0.2	2,306	-0.01%
2023/11/21	1	21.15	11	21.10	21.15	-10	2,337	-0.43%
2023/11/20	7	20.92	14	21.12	21.15	-7	2,410	-0.29%
2023/11/17	0	0.00	4	20.90	20.80	-4	2,450	-0.16%
2023/11/16	0	20.90	1	20.85	20.90	-1	2,455	-0.04%
2023/11/15	1	20.50	10	20.68	20.85	-9	2,452	-0.37%
2023/11/14	0	0.00	9	20.51	20.50	-9	2,455	-0.37%
2023/11/13	1	20.20	0	0.00	20.30	1	2,482	0.04%
2023/11/09	2.1	20.43	0	0.00	20.45	2.1	2,527	0.08%
2023/11/08	3	20.65	0	0.00	20.60	3	2,556	0.12%
2023/11/07	1	20.65	1.2	20.81	20.95	-0.2	2,588	-0.01%
2023/11/06	0	0.00	3	20.73	20.90	-3	2,735	-0.11%
2023/11/03	13	20.55	13	20.64	20.50	0	2,744	0.00%
2023/11/02	0	0.00	6	20.55	20.50	-6	2,751	-0.22%
2023/11/01	6	20.10	4	20.25	20.25	2	2,758	0.07%
2023/10/31	9	20.57	8	20.25	20.15	1	2,765	0.04%
2023/10/27	1	20.35	0	0.00	20.35	1	2,810	0.04%
2023/10/26	1.1	20.41	0	0.00	20.35	1.1	2,854	0.04%
2023/10/25	0	0.00	7	20.62	20.60	-7	2,864	-0.24%
2023/10/24	1	20.25	3	20.25	20.40	-2	2,890	-0.07%
2023/10/23	1	20.25	3.2	20.26	20.25	-2.2	2,906	-0.07%
2023/10/20	6	20.30	3	20.45	20.30	3	2,939	0.10%
2023/10/19	1	20.70	3	20.82	20.70	-2	2,950	-0.07%
2023/10/18	1	20.60	2	20.85	20.70	-1	2,968	-0.03%
2023/10/17	1	20.95	3	21.00	20.85	-2	2,985	-0.07%
2023/10/16	3	21.23	0	0.00	21.10	3	3,010	0.10%
2023/10/13	0	0.00	1	21.50	21.45	-1	3,056	-0.03%
2023/10/12	2.2	21.28	20	21.30	21.35	-17.8	3,080	-0.58%
2023/10/11	12	22.04	10	22.08	21.70	2	3,109	0.06%
2023/10/06	1	21.80	0	0.00	21.75	1	3,087	0.03%
2023/10/05	10	21.90	2	22.03	21.85	8	3,110	0.26%
2023/10/04	2	21.80	1	21.85	21.90	1	3,129	0.03%
2023/10/03	12	22.22	9	22.16	22.00	3	3,123	0.10%
2023/10/02	25.1	22.45	19	22.27	22.25	6.1	3,115	0.19%
2023/09/28	62	23.31	50	23.37	22.85	12	3,073	0.39%
2023/09/27	6	23.45	5	23.40	23.40	1	3,022	0.03%
2023/09/26	4	23.75	22	23.45	23.40	-18	3,072	-0.59%
2023/09/25	17	24.16	12	23.93	23.90	5	3,099	0.16%
2023/09/22	15	23.70	17	23.94	24.20	-2	3,274	-0.06%
2023/09/21	17	24.08	3	23.90	23.65	14	3,276	0.43%
2023/09/20	38	24.71	45.2	24.86	24.65	-7.2	3,243	-0.22%
2023/09/19	4	23.81	5	24.11	23.90	-1	2,977	-0.03%
2023/09/18	6	23.73	8	23.88	23.65	-2	2,948	-0.07%
2023/09/15	5	23.81	3	24.10	23.45	2	2,945	0.07%
2023/09/14	1	23.30	2.3	23.53	23.75	-1.3	2,933	-0.04%
2023/09/13	1.1	23.11	1.1	23.29	23.20	0	2,997	0.00%
2023/09/12	6	23.48	31	23.68	23.25	-25	3,034	-0.82%
2023/09/11	33.8	24.23	8	24.01	23.90	25.8	3,042	0.85%
2023/09/08	3	23.97	3	24.05	24.00	0	3,078	0.00%
2023/09/07	3.2	23.79	11	23.81	23.80	-7.9	3,117	-0.25%
2023/09/06	0	0.00	12	23.97	23.80	-12	3,151	-0.38%
2023/09/05	36	24.01	34	23.74	23.85	2	3,155	0.06%
2023/09/04	27.1	23.76	41	23.71	23.75	-13.9	3,151	-0.44%
2023/09/01	5	23.20	6	23.30	23.20	-1	3,130	-0.03%
2023/08/31	3	22.95	7	23.00	23.20	-4	3,160	-0.13%
2023/08/30	4	22.76	1	22.95	22.90	3	3,236	0.09%
2023/08/29	1.1	22.95	2.1	22.95	22.85	-1	3,276	-0.03%
2023/08/28	11	22.92	12	22.87	22.65	-1	3,299	-0.03%
2023/08/25	6	22.92	10	23.08	22.70	-4	3,321	-0.12%
2023/08/24	16	22.76	16	22.80	22.90	0	3,332	0.00%
2023/08/23	11	21.96	11.2	21.98	22.20	-0.2	3,301	-0.01%
2023/08/22	1	21.40	3	21.43	21.30	-2	3,362	-0.06%
2023/08/21	3.1	21.34	1	21.80	21.25	2.1	3,437	0.06%
2023/08/18	3.1	21.51	9	21.47	21.45	-5.9	3,513	-0.17%
2023/08/17	6	20.78	6	20.97	21.20	0	3,639	0.00%
2023/08/16	0	20.95	5	20.70	20.80	-5	3,837	-0.13%
2023/08/15	0	0.00	1	21.25	21.25	-1	3,863	-0.03%
2023/08/14	6	21.36	17	21.26	21.30	-11	3,929	-0.28%
2023/08/11	3	21.62	11	21.88	21.85	-8	3,992	-0.20%
2023/08/10	31.7	21.73	9	21.77	21.65	22.7	4,061	0.56%
2023/08/09	0	0.00	3	23.40	23.55	-3	4,065	-0.07%
2023/08/08	0.3	23.50	3	23.53	23.55	-2.8	4,101	-0.07%
2023/08/07	0	0.00	13	23.30	23.40	-13	4,245	-0.31%
2023/08/04	3	23.25	3	23.33	23.45	0	4,306	0.00%
2023/08/02	10	23.40	4	23.63	23.25	6	4,406	0.14%
2023/08/01	2	23.50	5	23.52	23.45	-3	4,445	-0.07%
2023/07/31	2	23.45	6	23.56	23.35	-4	4,567	-0.09%
2023/07/28	8	23.27	7	23.23	23.25	1	4,696	0.02%
2023/07/27	2.1	23.25	0	0.00	23.35	2.1	4,828	0.04%
2023/07/26	0	0.00	1	23.20	23.10	-1	4,966	-0.02%
2023/07/25	1	23.40	6.3	23.10	23.10	-5.3	5,132	-0.10%
2023/07/24	1	23.30	2.2	23.12	23.05	-1.2	5,276	-0.02%
2023/07/21	15	23.35	0.4	23.35	23.40	14.6	5,369	0.27%
2023/07/20	0	0.00	1.1	23.45	23.60	-1.1	5,619	-0.02%
2023/07/19	3	23.33	17	23.09	23.05	-14	5,723	-0.24%
2023/07/18	4	23.41	4	23.30	23.20	0	6,021	0.00%
2023/07/17	22	23.60	2	23.45	23.70	20	6,255	0.32%
2023/07/14	2.1	23.65	0	0.00	23.70	2.1	6,647	0.03%
2023/07/13	4	24.04	9	23.93	23.90	-5	7,371	-0.07%
2023/07/12	12	24.19	8	24.24	24.10	4	8,602	0.05%
2023/07/11	0	24.55	10	24.59	24.45	-10	10,315	-0.10%
2023/07/10	7	24.03	20	24.07	24.00	-13	11,545	-0.11%
2023/07/07	4	24.25	0	0.00	24.15	4	12,009	0.03%
2023/07/06	30	24.76	23.3	24.74	24.50	6.7	12,275	0.05%
2023/07/05	51	25.00	50	24.89	24.70	1	12,664	0.01%
2023/07/04	3	25.20	40	25.19	24.95	-37	12,964	-0.29%
2023/07/03	53	24.79	18	24.61	24.95	35	13,434	0.26%
2023/06/30	51	25.18	74	25.19	24.75	-23	13,414	-0.17%
2023/06/29	2	24.53	3	24.68	24.75	-1	13,260	-0.01%
2023/06/28	8	24.47	13.6	24.36	24.35	-5.6	13,288	-0.04%
2023/06/27	0	0.00	3	23.90	23.75	-3	13,354	-0.02%
2023/06/26	6	24.27	3	24.15	24.00	3	13,520	0.02%
2023/06/21	0	0.00	1	24.30	24.35	-1	13,543	-0.01%
2023/06/20	12	24.51	10	24.64	24.30	2	13,572	0.01%
2023/06/19	49	24.72	28.1	24.65	24.65	20.9	13,584	0.15%
2023/06/16	2	24.18	6	24.15	24.25	-4	13,523	-0.03%
2023/06/15	8	23.79	10.1	23.88	24.00	-2.1	13,496	-0.02%
2023/06/14	10.1	23.77	6	23.82	23.80	4.1	13,495	0.03%
2023/06/13	6	24.06	13	24.10	24.00	-7	13,476	-0.05%
2023/06/12	9.1	24.41	12	24.42	24.40	-2.9	13,450	-0.02%
2023/06/09	0	0.00	4	24.86	24.85	-4	13,444	-0.03%
2023/06/08	13	25.30	21	25.09	25.00	-8	13,524	-0.06%
2023/06/07	2	25.03	3	25.12	25.00	-1	13,615	-0.01%
2023/06/06	15	25.28	11	25.10	25.00	4	13,710	0.03%
2023/06/05	6	25.26	21.1	25.11	25.25	-15.1	13,754	-0.11%
2023/06/02	15.1	24.53	2.7	24.60	24.55	12.4	13,692	0.09%
2023/06/01	4	24.23	3	24.33	24.50	1	13,707	0.01%
2023/05/31	0	24.34	7	24.30	24.15	-7	13,726	-0.05%
2023/05/30	8.3	24.22	0	0.00	24.20	8.3	13,743	0.06%
2023/05/29	2	24.48	3	24.57	24.45	-1	13,846	-0.01%
2023/05/26	8	24.39	59.2	24.57	24.15	-51.2	14,024	-0.36%
2023/05/25	8	25.21	98	25.22	25.00	-90	14,202	-0.63%
2023/05/24	76.5	25.50	21	25.53	25.50	55.5	14,532	0.38%
2023/05/23	34	25.06	84	25.09	25.20	-50	14,960	-0.33%
2023/05/22	19.1	25.69	53.3	25.45	25.75	-34.2	15,172	-0.23%
2023/05/19	5	24.64	13.1	24.57	24.40	-8.1	15,107	-0.05%
2023/05/18	10	24.65	6	24.61	24.55	4	15,087	0.03%
2023/05/17	41	24.58	10	24.48	24.50	31	15,114	0.21%
2023/05/16	13	24.16	5	24.13	24.20	8	15,064	0.05%
2023/05/15	54	23.87	12	24.16	24.40	42	15,050	0.28%
2023/05/12	21.3	23.54	66	23.32	23.45	-44.7	14,986	-0.30%
2023/05/11	21.3	23.54	66	23.32	23.30	-44.7	15,004	-0.30%
2023/05/10	42	24.30	5	24.07	24.00	37	14,860	0.25%
2023/05/09	8.4	24.39	32	24.15	24.00	-23.7	14,813	-0.16%
2023/05/08	65.5	24.68	40.2	24.61	24.60	25.3	14,767	0.17%
2023/05/05	8.3	24.64	11	24.73	24.45	-2.7	14,788	-0.02%
2023/05/04	42.4	25.10	22	24.96	24.95	20.4	14,725	0.14%
2023/05/03	8	25.90	46	25.80	25.60	-38	14,602	-0.26%
2023/05/02	78.5	26.24	37.3	26.03	26.00	41.2	14,519	0.28%
2023/04/28	65.2	26.20	147.1	25.86	25.95	-81.9	14,388	-0.57%	大賣/
2023/04/27	150.1	25.84	22	25.83	25.80	128.1	14,204	0.90%	大買/鉅額交易
2023/04/26	89	25.99	184.1	25.55	25.60	-95	14,028	-0.68%	大賣/
2023/04/25	42.1	26.43	113	26.82	25.80	-71	13,919	-0.51%	大賣/
2023/04/24	5.4	26.19	13.2	26.14	26.20	-7.8	13,643	-0.06%
2023/04/21	144.3	26.14	81.3	25.60	25.90	63	13,517	0.47%	大買/
2023/04/20	66.2	26.30	77.2	26.00	26.00	-11	13,184	-0.08%
2023/04/19	95.2	26.72	101.5	26.60	26.35	-6.3	12,924	-0.05%	大賣/
2023/04/18	115.2	27.26	78.4	27.25	27.30	36.8	12,499	0.29%	大買/
2023/04/17	272.6	27.63	250.8	27.74	28.00	21.7	11,720	0.19%	大買/大賣/
2023/04/14	401	27.18	580.4	26.80	26.45	-179.4	10,447	-1.72%	大買/大賣/鉅額交易
2023/04/13	424.1	25.96	567.7	26.11	26.85	-143.6	8,708	-1.65%	大買/大賣/鉅額交易
2023/04/12	259.6	24.18	228.3	24.36	24.45	31.3	7,450	0.42%	大買/大賣/
2023/04/11	181.1	24.19	76	23.79	23.60	105.1	6,981	1.51%	大買/鉅額交易
2023/04/10	289	23.94	95.2	23.91	24.05	193.8	6,724	2.88%	大買/鉅額交易
2023/04/07	89.3	23.04	319	22.90	22.80	-229.7	6,381	-3.60%	大賣/鉅額交易
2023/04/06	130.3	24.09	100.1	23.86	23.75	30.2	6,051	0.50%	大買/
2023/03/30	1.1	23.40	6	23.53	23.50	-4.9	5,525	-0.09%
2023/03/29	4	23.55	11	23.58	23.40	-7	5,514	-0.13%
2023/03/28	30	23.52	13	23.36	23.45	17	5,472	0.31%
2023/03/27	34	23.51	65	23.24	23.50	-31	5,380	-0.58%
2023/03/24	4	22.54	0	0.00	22.75	4	5,266	0.08%
2023/03/23	1	22.10	16	22.49	22.40	-15	5,440	-0.28%
2023/03/22	30.1	22.33	3	22.15	22.25	27.1	5,405	0.50%
2023/03/21	2	21.80	2	21.98	22.00	0	5,397	0.00%
2023/03/20	6	21.72	2	21.90	21.70	4	5,399	0.07%
2023/03/17	168	21.55	2	21.67	21.65	166	5,452	3.04%	大買/鉅額交易
2023/03/16	59	21.18	4	21.03	21.05	55	5,439	1.01%
2023/03/15	8.1	21.47	13	21.77	21.40	-4.9	5,440	-0.09%
2023/03/14	7	21.67	34.1	21.65	21.55	-27	5,476	-0.49%
2023/03/13	7.1	21.88	282.1	21.83	21.85	-275	5,537	-4.97%	大賣/鉅額交易
2023/03/10	38.1	22.72	46.1	22.64	22.55	-8	5,579	-0.14%
2023/03/09	40.1	23.65	16.5	23.41	23.55	23.6	5,546	0.43%
2023/03/08	55	23.16	3	23.10	23.20	52	5,953	0.87%
2023/03/07	2	22.95	4	22.98	22.90	-2	6,051	-0.03%
2023/03/06	75	23.09	1	23.10	23.05	74	6,032	1.23%
2023/03/03	54	23.04	2	23.00	22.90	52	6,013	0.86%
2023/03/02	51	23.13	71	23.06	23.05	-20	6,033	-0.33%
2023/03/01	132.2	22.89	352	22.99	22.80	-219.8	6,074	-3.62%	大買/大賣/鉅額交易
2023/02/24	26	23.64	23.2	23.77	23.55	2.9	5,998	0.05%
2023/02/23	35.2	24.34	37	24.42	24.05	-1.9	5,785	-0.03%
2023/02/22	39	24.07	72	24.15	24.20	-33	5,503	-0.60%
2023/02/21	80	23.71	48.2	23.83	23.90	31.8	5,138	0.62%
2023/02/20	52.1	22.26	24.2	22.68	23.25	27.9	4,657	0.60%
2023/02/17	61	21.31	104.4	21.48	21.50	-43.4	4,327	-1.00%	大賣/
2023/02/16	4	20.88	108	20.83	20.85	-104	4,204	-2.47%	大賣/鉅額交易
2023/02/15	59	21.28	21.5	21.07	21.00	37.5	4,246	0.88%
2023/02/14	104	20.93	12	20.66	20.65	92	4,317	2.13%	大買/
2023/02/13	154	21.05	66.4	21.01	21.00	87.6	4,358	2.01%	大買/
2023/02/10	129.1	20.83	165.2	20.71	20.65	-36.1	4,522	-0.80%	大買/大賣/
2023/02/09	27.6	20.54	49.1	20.46	20.50	-21.4	4,544	-0.47%
2023/02/08	3.1	20.22	27	20.25	20.25	-23.9	4,555	-0.52%
2023/02/07	64	20.44	47	20.36	20.30	17	4,534	0.37%
2023/02/06	109	20.61	37	20.23	20.20	72	4,508	1.60%	大買/
2023/02/03	138.2	20.42	59	20.43	20.45	79.2	4,443	1.78%	大買/
2023/02/02	30	19.93	33	20.05	20.10	-3	4,350	-0.07%
2023/02/01	22.2	19.78	19	19.73	19.85	3.2	4,275	0.07%
2023/01/31	6	19.28	7	19.33	19.35	-1	4,223	-0.02%
2023/01/30	94	18.72	1	18.70	18.70	93	4,170	2.23%
2023/01/17	60	18.62	7	18.56	18.45	53	4,137	1.28%
2023/01/16	2	18.40	4	18.54	18.40	-2	4,142	-0.05%
2023/01/13	2	18.55	33.1	18.56	18.45	-31.1	4,135	-0.75%
2023/01/12	25	18.72	14	18.69	18.60	11	4,137	0.27%
2023/01/11	20	18.88	7	18.82	18.90	13	4,133	0.31%
2023/01/10	0	18.65	41	18.70	18.65	-41	4,124	-0.99%
2023/01/09	2.1	18.68	61	18.58	18.70	-58.9	4,119	-1.43%
2023/01/06	2	19.00	20	18.95	18.85	-18	4,097	-0.44%
2023/01/05	16	19.30	0	0.00	19.00	16	4,116	0.39%
2023/01/04	0	0.00	85.1	19.19	19.15	-85.1	4,121	-2.06%
2023/01/03	2	19.30	1.1	19.30	19.20	0.9	4,122	0.02%
2022/12/30	41.1	19.52	21	19.55	19.50	20.1	4,107	0.49%
2022/12/29	20	19.48	97	19.30	19.30	-77	4,094	-1.88%
2022/12/28	2	19.75	50	19.75	19.70	-48	4,087	-1.17%
2022/12/27	159	20.03	122	19.86	19.80	37	4,053	0.91%	大買/大賣/
2022/12/26	2	19.48	10	19.55	19.55	-8	3,973	-0.20%
2022/12/23	44	19.63	43	19.53	19.50	1	3,976	0.03%
2022/12/22	35	19.94	46	19.73	19.60	-11	3,959	-0.28%
2022/12/21	1	19.45	7.1	19.63	19.45	-6.1	3,958	-0.15%
2022/12/20	11	19.80	13	19.24	19.15	-2	3,923	-0.05%
2022/12/19	67	20.04	6	20.02	19.75	61	3,892	1.57%
2022/12/16	83.2	20.13	121.3	19.95	20.10	-38.1	3,873	-0.98%	大賣/
2022/12/15	130.2	20.34	94.6	20.45	20.30	35.6	3,799	0.94%	大買/
2022/12/14	7	19.84	28	19.73	19.70	-21	3,580	-0.59%
2022/12/13	1	19.80	4	19.70	19.70	-3	3,568	-0.08%
2022/12/12	11	19.89	12	19.79	19.55	-1	3,539	-0.03%
2022/12/09	4	19.60	13	19.70	19.90	-9	3,509	-0.26%
2022/12/08	6	19.73	4	19.69	19.65	2	3,437	0.06%
2022/12/07	4	19.64	6	19.68	19.65	-2	3,400	-0.06%
2022/12/06	26	19.90	64	19.55	19.55	-38	3,344	-1.14%
2022/12/05	34	20.32	56	20.10	19.90	-22	3,272	-0.67%
2022/12/02	54	20.10	45	19.95	19.95	9	3,171	0.28%
2022/12/01	25.2	19.82	69	19.65	19.55	-43.8	3,017	-1.45%
2022/11/30	241	20.25	129	20.08	19.90	112	2,906	3.85%	大買/大賣/鉅額交易
2022/11/29	81	18.95	34	18.92	19.85	47	2,364	1.99%
2022/11/28	5.1	17.99	21	18.01	18.05	-15.9	2,169	-0.73%
2022/11/25	22.1	18.45	12	18.51	18.35	10.1	2,150	0.47%
2022/11/24	10	18.51	13	18.52	18.40	-3	2,107	-0.14%
2022/11/23	24	18.10	39.6	18.14	18.45	-15.6	2,030	-0.77%
2022/11/22	138	18.05	26	17.84	18.25	112	1,937	5.78%	大買/鉅額交易
2022/11/21	4	17.56	110.1	17.50	17.40	-106.1	1,863	-5.69%	大賣/鉅額交易
2022/11/18	27	18.12	0.2	17.90	17.80	26.8	1,846	1.45%
2022/11/17	113	18.06	0	0.00	18.00	113	1,837	6.15%	大買/鉅額交易
2022/11/16	3	18.45	30	18.26	18.20	-27	1,786	-1.51%
2022/11/15	8.3	18.29	10	18.17	18.20	-1.7	1,752	-0.10%
2022/11/14	9	18.50	83	18.47	18.50	-74	1,714	-4.32%
2022/11/11	23	19.21	9	19.12	18.75	14	1,672	0.84%
2022/11/10	82	19.19	28.6	19.11	18.95	53.4	1,586	3.37%
2022/11/09	121.1	18.69	23	18.61	18.65	98.1	1,411	6.95%	大買/
2022/11/08	145.2	18.37	245	18.57	18.50	-99.9	1,331	-7.50%	大買/大賣/
2022/11/07	10	18.00	28	17.95	18.15	-18	1,088	-1.65%
2022/11/04	59	16.13	12	15.99	16.50	47	976	4.82%
2022/11/03	0	0.00	2	15.10	15.00	-2	898	-0.22%
2022/11/01	10	15.10	0	0.00	15.10	10	904	1.11%
2022/10/31	5.1	14.85	0	0.00	14.70	5.1	924	0.55%
2022/10/28	0	0.00	0.1	14.80	14.70	-0.1	934	-0.01%
2022/10/25	3	15.00	0	0.00	14.75	3	977	0.31%
2022/10/24	35	15.18	0	0.00	15.00	35	968	3.61%
2022/10/21	35	14.75	3	14.70	14.60	32	951	3.37%
2022/10/20	25.3	14.66	3	14.70	14.65	22.3	948	2.35%
2022/10/19	3	15.10	14	15.10	15.00	-11	937	-1.17%
2022/10/18	0.1	14.90	0	0.00	15.00	0.1	930	0.01%
2022/10/17	0	14.80	0	0.00	14.90	0	932	0.00%
2022/10/14	0.1	14.95	10	14.90	15.00	-9.9	941	-1.05%
2022/10/13	4.3	15.00	125	14.95	14.55	-120.7	936	-12.89%	大賣/鉅額交易
2022/10/12	25.4	15.52	23.4	15.43	15.40	2	912	0.22%
2022/10/11	11.5	15.76	0	15.85	15.70	11.5	900	1.27%
2022/10/06	3.2	16.23	0.4	16.40	16.15	2.7	897	0.30%
2022/10/05	0.2	16.48	40	16.35	16.25	-39.8	916	-4.34%
2022/10/04	0	16.10	0	0.00	16.35	0	920	0.00%
2022/10/03	0	15.85	0	0.00	16.00	0	917	0.00%
2022/09/30	40	15.70	0	0.00	15.85	40	917	4.36%
2022/09/29	30	16.22	0	0.00	16.10	30	907	3.30%
2022/09/28	41.8	16.26	88	16.24	15.90	-46.2	902	-5.12%
2022/09/27	1	16.60	123	16.60	16.65	-122	876	-13.92%	大賣/鉅額交易
2022/09/26	3.6	16.82	0	0.00	16.75	3.6	877	0.41%
2022/09/23	1.2	17.47	1	17.30	17.20	0.2	883	0.03%
2022/09/22	4.1	17.30	4	17.40	17.50	0.1	877	0.01%
2022/09/20	0	0.00	3	17.65	17.65	-3	870	-0.34%
2022/09/19	10.3	17.64	0	0.00	17.55	10.3	883	1.16%
2022/09/16	2.1	17.81	0	0.00	17.80	2.1	891	0.24%
2022/09/15	82.1	18.07	3	18.08	17.95	79.1	901	8.77%
2022/09/14	2.2	17.91	0	0.00	17.95	2.2	909	0.24%
2022/09/13	24.1	18.15	20	18.12	18.10	4.1	924	0.44%
2022/09/12	20	18.00	3	18.22	18.25	17	963	1.76%
2022/09/08	2	17.90	2	18.05	17.95	0	978	0.00%
2022/09/07	15.1	18.10	2	18.15	17.85	13.1	994	1.32%
2022/09/06	4	17.98	5	18.25	17.95	-1	1,004	-0.10%
2022/09/05	6	18.03	0	0.00	18.00	6	1,032	0.58%
2022/09/02	10	18.13	10	18.12	18.20	0	1,061	0.00%
2022/09/01	3.2	18.15	49	18.10	18.15	-45.8	1,064	-4.30%
2022/08/31	4	18.25	1	18.35	18.35	3	1,061	0.28%
2022/08/30	0	18.30	1	18.20	18.20	-1	1,071	-0.09%
2022/08/29	6.1	18.22	1	18.30	18.20	5.1	1,069	0.48%
2022/08/26	31	18.66	0	0.00	18.65	31	1,060	2.92%
2022/08/25	73	18.77	1	18.85	18.65	72	1,060	6.79%
2022/08/24	60	18.61	5	18.61	18.60	55	1,065	5.16%
2022/08/23	1.6	18.34	0	0.00	18.30	1.6	1,057	0.15%
2022/08/22	0.1	18.47	0	0.00	18.35	0.1	1,061	0.01%
2022/08/18	3.1	18.45	1	18.50	18.40	2.1	1,072	0.20%
2022/08/17	1.2	18.66	2	18.65	18.60	-0.8	1,075	-0.08%
2022/08/16	1	18.75	0	0.00	18.75	1	1,082	0.09%
2022/08/15	0	0.00	2	18.80	18.75	-2	1,096	-0.18%
2022/08/12	20	18.73	21	18.74	18.70	-1	1,096	-0.09%
2022/08/11	0.1	18.45	2	18.60	18.45	-1.9	1,090	-0.17%
2022/08/10	2	18.23	1	18.40	18.35	1	1,107	0.09%
2022/08/09	0	18.35	1	18.40	18.40	-1	1,114	-0.09%
2022/08/08	11	18.32	0	0.00	18.35	11	1,132	0.97%
2022/08/05	60	18.31	6	18.29	18.35	54	1,163	4.64%
2022/08/04	16.5	18.02	41	17.92	17.80	-24.5	1,214	-2.02%
2022/08/03	35	18.58	2	18.53	18.20	33	1,236	2.67%
2022/08/02	1.1	18.00	18	17.91	17.95	-16.9	1,215	-1.39%
2022/08/01	0	18.08	0	0.00	18.15	0	1,245	0.00%
2022/07/28	0.1	18.05	39	17.96	17.90	-38.9	1,291	-3.01%
2022/07/27	0	0.00	60	17.99	18.05	-60	1,300	-4.61%
2022/07/26	2	17.95	1	18.00	17.90	1	1,319	0.08%
2022/07/25	12	18.21	0	0.00	18.20	12	1,329	0.90%
2022/07/22	18	18.35	1	18.40	18.25	17	1,371	1.24%
2022/07/20	0	0.00	20	18.20	18.20	-20	1,490	-1.34%
2022/07/19	35	18.22	31	18.24	18.25	4	1,506	0.27%
2022/07/18	1	17.85	66	17.82	17.80	-65	1,506	-4.32%
2022/07/15	15.1	18.15	15	17.90	17.90	0.1	1,509	0.01%
2022/07/14	63	17.92	2	18.03	18.10	61	1,539	3.96%
2022/07/13	0	17.80	3	17.70	17.95	-3	1,553	-0.19%
2022/07/12	20	17.26	2	17.00	16.95	18	1,549	1.17%
2022/07/11	80	17.72	0	0.00	17.65	80	1,568	5.10%
2022/07/08	0	0.00	1	17.75	17.70	-1	1,605	-0.06%
2022/07/07	1	17.50	1	17.50	17.50	0	1,608	0.00%
2022/07/05	1	17.55	0	0.00	17.80	1	1,635	0.06%
2022/07/04	0	0.00	1	17.45	17.20	-1	1,641	-0.06%
2022/07/01	2.7	17.66	0	0.00	17.25	2.7	1,661	0.16%
2022/06/30	0.1	17.90	5	17.85	17.90	-5	1,651	-0.30%
2022/06/29	1	18.15	0	0.00	18.15	1	1,648	0.06%
2022/06/28	0.2	18.45	0	0.00	18.35	0.2	1,663	0.01%
2022/06/27	10	18.36	7	18.53	18.50	3	1,677	0.18%
2022/06/24	0.4	17.98	6	18.03	18.00	-5.6	1,671	-0.34%
2022/06/23	1	17.70	1	17.80	17.70	0	1,672	0.00%
2022/06/22	0	0.00	1	18.00	17.65	-1	1,676	-0.06%
2022/06/20	0.3	17.90	0.1	18.40	17.60	0.2	1,678	0.01%
2022/06/17	0.1	18.35	0	0.00	18.25	0.1	1,680	0.00%
2022/06/16	1.2	18.55	1	18.75	18.25	0.2	1,674	0.01%
2022/06/15	3.1	18.65	4	18.85	18.75	-1	1,680	-0.06%
2022/06/14	1.1	18.40	11	18.49	18.45	-9.9	1,683	-0.59%
2022/06/13	3	18.80	1	19.00	18.85	2	1,679	0.12%
2022/06/10	1	19.40	0	0.00	19.35	1	1,689	0.06%
2022/06/09	0	19.54	1	19.45	19.40	-1	1,707	-0.06%
2022/06/02	0	19.75	0	0.00	19.70	0	1,925	0.00%
2022/06/01	2	19.68	0	0.00	19.70	2	1,954	0.10%
2022/05/31	10	19.63	10	19.65	19.65	0	1,962	0.00%
2022/05/30	5	19.65	5	19.65	19.70	0	1,993	0.00%
2022/05/26	20	19.58	20	19.40	19.40	0	2,040	0.00%
2022/05/25	0	19.35	1	19.35	19.35	-1	2,045	-0.05%
2022/05/24	21	19.46	20	19.10	19.10	1	2,067	0.05%
2022/05/23	10	19.39	11	19.31	19.30	-1	2,072	-0.05%
2022/05/19	7	19.05	0	0.00	19.00	7	2,093	0.33%
2022/05/18	4	19.20	0	0.00	19.20	4	2,185	0.18%
2022/05/13	0	19.05	3	18.95	18.95	-3	2,187	-0.14%
2022/05/12	7.6	19.04	102	19.06	18.85	-94.4	2,163	-4.36%	大賣/
2022/05/11	30.1	19.77	10	19.85	19.70	20.1	2,092	0.96%
2022/05/10	20	19.89	10	19.70	20.20	10	2,059	0.49%
2022/05/09	10	20.00	3	19.95	20.05	7	2,042	0.34%
2022/05/06	10.1	20.35	34	20.37	20.30	-23.9	2,029	-1.18%
2022/05/05	5.1	20.65	75	20.70	20.70	-70	2,023	-3.46%
2022/05/04	6	20.87	0	0.00	20.70	6	2,018	0.30%
2022/05/03	13.2	20.75	37	20.77	20.75	-23.8	2,035	-1.17%
2022/04/29	0	0.00	1	21.05	21.00	-1	2,039	-0.05%
2022/04/28	43	21.29	1	21.55	20.95	42	2,057	2.04%
2022/04/27	48	21.67	37	21.47	21.35	11	2,025	0.54%
2022/04/26	61	21.92	20	21.85	21.65	41	1,967	2.08%
2022/04/25	23.1	21.41	20	21.16	21.10	3.1	1,912	0.16%
2022/04/22	22.1	21.47	71	21.63	21.60	-49	1,902	-2.57%
2022/04/21	6.1	21.73	1	21.90	21.65	5.1	1,927	0.26%
2022/04/20	23	21.80	22	21.66	21.60	1	1,954	0.05%
2022/04/19	0	21.55	2.4	21.69	21.55	-2.4	1,936	-0.12%
2022/04/18	150	21.52	2	21.38	21.25	148	1,930	7.67%	大買/鉅額交易
2022/04/15	11	21.56	12.1	21.45	21.45	-1.1	1,924	-0.06%
2022/04/14	0	21.00	2	21.10	21.30	-2	1,918	-0.10%
2022/04/13	1	20.65	0	0.00	20.80	1	1,905	0.05%
2022/04/12	0.1	20.47	5	20.50	20.50	-4.9	1,935	-0.25%
2022/04/11	8	20.52	0	0.00	20.45	8	1,957	0.41%
2022/04/08	7.1	20.67	1	20.75	20.75	6.1	1,982	0.31%
2022/04/07	14.2	20.95	1	20.90	20.80	13.2	1,980	0.66%
2022/04/06	0.1	21.25	2	21.30	21.30	-1.9	1,999	-0.10%
2022/04/01	5	21.05	0	0.00	21.10	5	1,999	0.25%
2022/03/31	0	21.40	2	21.35	21.15	-2	2,011	-0.10%
2022/03/30	6.1	21.10	0	0.00	21.15	6.1	2,001	0.30%
2022/03/28	14.1	21.04	5	21.11	21.20	9.1	1,996	0.46%
2022/03/25	17	21.25	0	0.00	21.30	17	1,995	0.85%
2022/03/24	2	21.50	0	0.00	21.55	2	1,988	0.10%
2022/03/23	2	21.88	0	0.00	21.75	2	1,997	0.10%
2022/03/22	0.1	21.90	2	22.10	22.05	-1.9	1,990	-0.10%
2022/03/21	0	0.00	1	21.70	21.75	-1	1,961	-0.05%
2022/03/18	1	21.70	10	21.65	21.70	-9	1,993	-0.45%
2022/03/17	0	0.00	12	21.33	21.30	-12	1,994	-0.60%
2022/03/16	5	21.05	0	0.00	21.00	5	1,998	0.25%
2022/03/15	8	21.11	34	21.11	21.10	-26	2,013	-1.29%
2022/03/14	1	21.70	4	21.65	21.60	-3	2,006	-0.15%
2022/03/11	1.1	21.86	7.2	21.95	21.95	-6.1	2,010	-0.31%
2022/03/10	14.3	22.24	41	22.09	22.00	-26.7	2,011	-1.33%
2022/03/09	50.1	22.01	17	22.03	22.10	33.1	1,963	1.68%
2022/03/08	1	21.45	4.2	21.26	21.20	-3.2	1,887	-0.17%
2022/03/07	11.1	21.39	6	21.31	21.20	5.1	1,864	0.27%
2022/03/04	14	21.71	0	0.00	21.65	14	1,872	0.75%
2022/03/03	0.5	21.95	2	21.88	21.90	-1.5	1,876	-0.08%
2022/03/02	19.1	21.58	1	21.60	21.70	18.1	1,865	0.97%
2022/03/01	4	21.25	21	21.42	21.60	-17	1,868	-0.91%
2022/02/25	3.2	20.90	3	21.00	20.95	0.2	1,868	0.01%
2022/02/24	17.1	21.11	2	21.00	20.85	15.1	1,873	0.80%
2022/02/23	0	0.00	10	21.43	21.50	-10	1,865	-0.54%
2022/02/22	56.1	21.11	44	21.22	21.20	12.1	1,881	0.64%
2022/02/21	5	21.75	3	21.82	21.70	2	1,882	0.11%
2022/02/18	15.1	21.75	17	21.97	21.75	-1.9	1,886	-0.10%
2022/02/17	0.1	21.30	20	21.37	21.15	-19.9	1,816	-1.10%
2022/02/16	0	0.00	1	21.20	21.25	-1	1,830	-0.05%
2022/02/15	0.1	20.95	0	0.00	20.85	0.1	1,835	0.00%
2022/02/14	0	20.98	0	0.00	20.85	0	1,861	0.00%
2022/02/11	1	20.85	0	0.00	20.85	1	1,866	0.05%
2022/02/10	1.1	21.06	2	21.15	21.15	-1	1,898	-0.05%
2022/02/09	1.1	21.10	0	0.00	21.25	1.1	1,930	0.06%
2022/02/08	0.4	21.20	0	0.00	21.20	0.4	1,951	0.02%
2022/02/07	0	0.00	2.3	20.62	20.90	-2.3	1,982	-0.12%
2022/01/26	1.1	20.06	4	20.10	20.00	-2.9	2,106	-0.14%
2022/01/25	0	20.17	4.8	20.06	20.00	-4.7	2,116	-0.22%
2022/01/24	16.1	20.11	1	20.15	20.15	15.1	2,129	0.71%
2022/01/21	3	20.50	0	0.00	20.40	3	2,141	0.14%
2022/01/20	0	0.00	2	20.75	20.80	-2	2,133	-0.09%
2022/01/19	0.1	20.95	0.1	20.95	20.80	0	2,137	0.00%
2022/01/18	0	0.00	1.1	21.11	20.90	-1.1	2,143	-0.05%
2022/01/17	2	20.85	0	0.00	21.00	2	2,153	0.09%
2022/01/14	6.3	20.91	3	20.90	20.90	3.3	2,168	0.15%
2022/01/13	9	21.39	16	21.20	21.15	-7	2,159	-0.32%
2022/01/12	13	21.46	6	21.45	21.40	7	2,138	0.33%
2022/01/11	0.1	21.70	1	21.55	21.55	-0.9	2,150	-0.04%
2022/01/10	3	21.78	0	0.00	21.80	3	2,160	0.14%
2022/01/07	1.1	21.77	1	21.85	21.80	0.1	2,172	0.00%
2022/01/06	6.1	22.17	1	21.90	22.05	5.1	2,167	0.24%
2022/01/05	1.3	22.12	1	22.10	21.90	0.3	2,176	0.01%
2022/01/04	29	22.20	58	22.08	22.20	-29	2,212	-1.31%
2022/01/03	95	22.13	10	21.90	22.15	85	2,192	3.88%
2021/12/30	3.2	21.95	4.3	21.96	21.95	-1.1	2,198	-0.05%
2021/12/29	1	21.95	12.9	21.94	21.85	-11.9	2,209	-0.54%
2021/12/28	19	21.55	3	21.50	21.55	16	2,205	0.73%
2021/12/27	2.6	21.40	0	0.00	21.40	2.6	2,301	0.11%
2021/12/24	0.4	21.54	0	0.00	21.45	0.4	2,348	0.02%
2021/12/23	0.1	21.60	0	0.00	21.45	0.1	2,381	0.00%
2021/12/22	0.1	21.60	0	0.00	21.45	0.1	2,400	0.00%
2021/12/21	2.7	21.51	0	0.00	21.45	2.7	2,419	0.11%
2021/12/20	3	21.68	2	21.80	21.60	1	2,425	0.04%
2021/12/17	1	21.60	2	21.75	21.50	-1	2,441	-0.04%
2021/12/16	1	21.50	1	21.70	21.50	0	2,442	0.00%
2021/12/15	0.1	21.55	6	21.58	21.40	-5.9	2,473	-0.24%
2021/12/14	16.1	21.62	0	0.00	21.40	16.1	2,489	0.65%
2021/12/13	6	21.95	14	22.08	21.90	-8	2,460	-0.33%
2021/12/10	3	21.90	1	21.95	22.05	2	2,470	0.08%
2021/12/09	1.2	22.04	0.1	22.35	22.05	1.1	2,475	0.04%
2021/12/08	3	22.27	0.4	22.60	22.20	2.6	2,460	0.11%
2021/12/07	1.1	22.13	0.5	22.25	22.20	0.6	2,465	0.03%
2021/12/06	1	22.15	8	22.12	22.10	-7	2,475	-0.28%
2021/12/03	1	22.05	3	22.08	21.95	-2	2,497	-0.08%
2021/12/02	5	21.91	6	22.00	21.85	-1	2,540	-0.04%
2021/12/01	3	22.05	0	0.00	22.10	3	2,570	0.12%
2021/11/30	3	21.95	4	22.20	22.30	-1	2,629	-0.04%
2021/11/29	6.1	21.63	10	21.63	21.70	-3.9	2,647	-0.15%
2021/11/26	9	22.07	0	0.00	22.00	9	2,702	0.33%
2021/11/25	0	0.00	2	22.65	22.30	-2	2,812	-0.07%
2021/11/24	6	22.50	17	22.36	22.50	-11	2,838	-0.39%
2021/11/23	6	22.16	9.1	22.14	22.00	-3.1	2,835	-0.11%
2021/11/22	2	22.05	3.8	22.13	22.35	-1.8	2,885	-0.06%
2021/11/19	9	22.21	2	22.55	22.15	7	2,920	0.24%
2021/11/18	0	0.00	10	22.25	22.25	-10	3,017	-0.33%
2021/11/17	2.1	22.23	0	0.00	22.25	2.1	3,271	0.06%
2021/11/16	11.2	22.68	1	22.80	22.50	10.2	3,313	0.31%
2021/11/15	1	22.55	2	22.68	22.60	-1	3,606	-0.03%
2021/11/12	0	0.00	19	22.41	22.40	-19	3,764	-0.50%
2021/11/11	20	22.19	1	22.05	22.10	19	3,788	0.50%
2021/11/10	0	0.00	3	22.40	22.50	-3	3,851	-0.08%
2021/11/09	1	22.75	6	22.78	22.70	-5	4,035	-0.12%
2021/11/08	8.1	22.75	37	22.50	22.75	-28.9	4,030	-0.72%
2021/11/05	3	22.10	3.3	22.20	22.15	-0.3	4,069	-0.01%
2021/11/04	13	23.05	2	22.55	22.40	11	4,078	0.27%
2021/11/03	10.3	23.04	19.2	22.71	22.90	-8.9	4,075	-0.22%
2021/11/02	0.1	22.20	3	22.22	22.15	-2.9	4,000	-0.07%
2021/11/01	12.1	22.13	8.2	22.29	22.15	3.9	4,030	0.10%
2021/10/29	0	0.00	3	21.87	21.80	-3	4,035	-0.07%
2021/10/28	0.1	21.70	2	21.70	21.55	-1.9	4,050	-0.05%
2021/10/27	1.2	21.37	0	0.00	21.35	1.2	4,093	0.03%
2021/10/26	6	21.45	7.2	21.60	21.45	-1.2	4,169	-0.03%
2021/10/25	0	0.00	10	21.60	21.55	-10	4,256	-0.23%
2021/10/22	3	21.45	22	21.20	21.25	-19	4,341	-0.44%
2021/10/21	0	0.00	2	21.93	21.55	-2	4,411	-0.05%
2021/10/20	1	21.50	0	0.00	21.60	1	4,478	0.02%
2021/10/19	0	0.00	2	21.58	21.55	-2	4,623	-0.04%
2021/10/18	6	21.18	6	21.07	21.15	0	4,723	0.00%
2021/10/15	6	20.95	8	20.94	20.90	-2	4,860	-0.04%
2021/10/14	6	20.83	7.3	20.67	20.80	-1.3	4,970	-0.03%
2021/10/13	5	20.71	25.2	20.62	20.50	-20.2	5,090	-0.40%
2021/10/12	14	21.06	11	21.11	20.70	3	5,273	0.06%
2021/10/08	7.2	21.72	7	21.83	21.65	0.2	5,619	0.00%
2021/10/07	6	21.90	9.5	21.74	21.85	-3.5	5,852	-0.06%
2021/10/06	23	21.38	12	21.54	21.20	11	6,070	0.18%
2021/10/05	10	21.50	10	21.29	21.60	0	6,279	0.00%
2021/10/04	18.1	21.73	34	21.69	21.60	-15.9	6,420	-0.25%
2021/10/01	16	22.54	0	0.00	22.45	16	6,574	0.24%
2021/09/30	3	22.90	9	22.90	23.10	-6	7,031	-0.09%
2021/09/29	8	22.68	5	22.69	22.70	3	8,346	0.04%
2021/09/28	13.1	22.87	2	23.00	22.90	11.1	8,859	0.13%
2021/09/27	5	23.20	0	0.00	23.15	5	9,283	0.05%
2021/09/24	3	23.07	3	23.22	23.05	0	9,911	0.00%
2021/09/23	18.1	22.89	21	23.00	22.90	-2.9	10,734	-0.03%
2021/09/22	31	22.74	28	22.77	22.75	3	11,576	0.03%
2021/09/17	29	23.28	27	23.14	23.30	2	12,887	0.02%
2021/09/16	1.1	22.91	0	0.00	23.05	1.1	13,779	0.01%
2021/09/15	2	22.95	0	0.00	22.95	2	15,892	0.01%
2021/09/14	1	23.10	1	23.20	23.05	0	17,417	0.00%
2021/09/13	21	23.30	21	23.41	23.30	0	21,568	0.00%
2021/09/10	29.1	23.42	28	23.34	23.50	1.1	24,448	0.00%
2021/09/09	22	23.10	18	23.19	23.10	4	26,598	0.02%
2021/09/08	11	23.21	21	23.37	23.20	-10	27,334	-0.04%
2021/09/07	23	23.52	31	23.70	23.50	-8	29,832	-0.03%
2021/09/06	26	23.44	27	23.67	23.40	-1	31,157	0.00%
2021/09/03	28	23.91	95	24.04	23.85	-67	31,286	-0.21%
2021/09/02	23	24.20	30	24.25	24.10	-7	31,329	-0.02%
2021/09/01	47	24.39	35	24.21	24.10	12	31,427	0.04%
2021/08/31	38	24.61	31	24.45	24.65	7	31,969	0.02%
2021/08/30	56	24.18	10	24.18	24.20	46	32,038	0.14%
2021/08/27	14	23.95	4	24.10	23.95	10	32,360	0.03%
2021/08/26	7	24.10	161.1	23.91	24.00	-154.1	32,704	-0.47%	大賣/鉅額交易
2021/08/25	56	24.03	38	23.98	24.20	18	33,286	0.05%
2021/08/24	48	24.35	17	23.96	23.85	31	33,357	0.09%
2021/08/23	70	24.26	56	24.33	24.00	14	33,394	0.04%
2021/08/20	53.1	23.50	40	23.44	23.10	13.1	33,387	0.04%
2021/08/19	109.3	24.30	59	24.07	23.50	50.3	33,397	0.15%	大買/
2021/08/18	26.1	23.20	31	22.96	24.10	-4.9	33,180	-0.01%
2021/08/17	6	23.11	7	23.09	22.80	-1	33,237	0.00%
2021/08/16	24	23.55	11	23.67	23.20	13	33,777	0.04%
2021/08/13	57	24.13	40	23.98	23.95	17	34,091	0.05%
2021/08/12	25	23.53	11	23.50	23.45	14	33,970	0.04%
2021/08/11	32	23.23	47	23.38	23.35	-15	34,116	-0.04%
2021/08/10	0.1	23.90	0.3	24.00	23.75	-0.2	34,202	0.00%
2021/08/09	3	24.03	51	23.90	23.90	-48	34,362	-0.14%
2021/08/06	6	24.04	4	24.14	23.95	2	34,464	0.01%
2021/08/05	6	23.97	24	23.90	23.95	-18	34,663	-0.05%
2021/08/04	3	24.25	5	24.10	24.25	-2	35,038	-0.01%
2021/08/03	0	24.35	1	24.25	24.00	-1	35,280	0.00%
2021/08/02	9	23.88	15	24.09	24.20	-6	35,478	-0.02%
2021/07/29	6.2	24.54	6	24.26	24.70	0.2	35,684	0.00%
2021/07/28	12	24.28	10.1	24.24	23.85	1.9	35,757	0.01%
2021/07/27	3	25.20	7.1	24.79	24.40	-4.1	36,236	-0.01%
2021/07/26	6.2	24.83	12.1	25.00	24.90	-6	36,648	-0.02%
2021/07/23	11	25.21	13.2	24.93	25.20	-2.2	36,871	-0.01%
2021/07/22	10	24.35	22	24.53	24.35	-12	37,094	-0.03%
2021/07/21	31	24.56	56.2	24.46	24.10	-25.2	37,461	-0.07%
2021/07/20	16	24.92	16	25.02	24.80	0	38,136	0.00%
2021/07/19	39	25.32	66	25.25	25.60	-27	38,573	-0.07%
2021/07/16	68	25.27	59	25.29	25.15	9	40,374	0.02%
2021/07/15	190	25.97	156	25.89	25.75	34	41,689	0.08%	大買/大賣/
2021/07/14	23.2	25.04	18	25.11	24.90	5.2	42,415	0.01%
2021/07/13	32	25.53	72.1	25.76	25.20	-40.1	43,019	-0.09%
2021/07/12	76	26.33	40.4	26.25	25.80	35.6	42,947	0.08%
2021/07/09	64	26.60	60	26.65	26.40	4	42,805	0.01%
2021/07/08	57	27.15	49.2	27.12	27.05	7.8	42,891	0.02%
2021/07/07	159.3	27.40	173.1	27.58	27.50	-13.9	42,832	-0.03%	大買/大賣/
2021/07/06	320.2	27.94	303.3	27.92	28.25	16.9	42,444	0.04%	大買/大賣/
2021/07/05	102.4	26.05	104.7	26.05	26.95	-2.3	41,278	-0.01%	大買/大賣/
2021/07/02	169.1	26.91	229	26.85	26.60	-59.9	40,903	-0.15%	大買/大賣/
2021/07/01	202.2	28.02	152	28.00	27.10	50.2	40,656	0.12%	大買/大賣/
2021/06/30	357.2	28.19	371.1	28.04	27.85	-13.9	40,332	-0.03%	大買/大賣/
2021/06/29	297.1	28.65	218.2	28.78	28.10	78.9	39,878	0.20%	大買/大賣/
2021/06/28	382.8	29.00	466	28.97	28.90	-83.2	39,901	-0.21%	大買/大賣/
2021/06/25	504.2	28.46	391.1	28.67	27.90	113.1	38,693	0.29%	大買/大賣/鉅額交易
2021/06/24	891	28.73	949.4	28.70	28.45	-58.4	37,832	-0.15%	大買/大賣/
2021/06/23	160.1	28.74	329.8	29.02	28.15	-169.7	35,736	-0.47%	大買/大賣/鉅額交易
2021/06/22	993.5	32.77	953.6	32.68	31.25	39.9	34,203	0.12%	大買/大賣/
2021/06/21	462.1	30.33	592.5	30.62	31.10	-130.4	30,045	-0.43%	大買/大賣/鉅額交易
2021/06/18	389.5	28.74	285.4	28.75	28.30	104.2	27,198	0.38%	大買/大賣/鉅額交易
2021/06/17	180	27.10	120	26.92	27.10	60	25,096	0.24%	大買/大賣/
2021/06/16	593.8	27.40	613.9	27.56	26.65	-20.1	24,395	-0.08%	大買/大賣/
2021/06/15	91	25.22	151.4	25.46	26.15	-60.4	21,945	-0.28%	大賣/
2021/06/11	8.5	23.94	56	23.87	23.80	-47.5	20,715	-0.23%
2021/06/10	9	23.53	15	23.56	23.45	-6	20,690	-0.03%
2021/06/09	36.1	23.73	16	23.96	23.45	20.1	20,648	0.10%
2021/06/08	159	24.95	133.3	24.66	24.10	25.7	20,565	0.12%	大買/大賣/
2021/06/07	31	23.39	184	23.48	23.90	-153	20,083	-0.76%	大賣/鉅額交易
2021/06/04	116	24.03	136	23.91	24.10	-20	19,964	-0.10%	大買/大賣/
2021/06/03	160	23.71	115	23.62	24.00	45	19,624	0.23%	大買/大賣/
2021/06/02	77	23.41	55	23.62	23.40	22	19,299	0.11%
2021/06/01	34	22.42	17	22.43	22.75	17	18,664	0.09%
2021/05/31	53	22.19	16	22.32	22.05	37	18,570	0.20%
2021/05/28	52	22.69	56	22.70	22.65	-4	18,435	-0.02%
2021/05/27	17	22.06	4	22.06	21.90	13	18,259	0.07%
2021/05/26	28	22.28	10	22.25	21.95	18	18,494	0.10%
2021/05/25	63	21.90	48	21.90	22.00	15	18,527	0.08%
2021/05/24	138	22.93	80	22.88	22.40	58	18,330	0.32%	大買/
2021/05/21	22	20.80	37.3	21.31	21.90	-15.3	17,771	-0.09%
2021/05/20	27	20.19	8	20.38	19.95	19	17,418	0.11%
2021/05/19	39	20.57	34.5	20.44	20.45	4.5	17,365	0.03%
2021/05/18	23.1	19.39	20	19.58	20.05	3.1	17,255	0.02%
2021/05/17	19	18.63	18.7	18.80	18.25	0.3	17,120	0.00%
2021/05/14	29.3	20.19	18	20.16	20.10	11.3	16,930	0.07%
2021/05/13	27	19.95	70	19.78	19.80	-43	16,782	-0.26%
2021/05/12	149.2	21.12	70.8	21.21	20.75	78.3	16,521	0.47%	大買/
2021/05/11	27	23.50	45.4	23.53	23.00	-18.4	16,099	-0.11%
2021/05/10	51.1	24.78	14	24.84	24.65	37.1	15,833	0.23%
2021/05/07	21	24.13	14	24.17	24.75	7	15,601	0.04%
2021/05/06	30.2	24.33	23	23.99	23.75	7.2	15,417	0.05%
2021/05/05	12	24.12	29.1	24.05	23.90	-17.1	15,253	-0.11%
2021/05/04	64.1	24.36	73.1	24.56	23.75	-9	15,096	-0.06%
2021/05/03	78.2	26.26	78	25.98	25.50	0.2	14,515	0.00%
2021/04/29	34.1	25.16	75.4	25.41	25.30	-41.3	14,021	-0.29%
2021/04/28	56	25.95	44	25.85	25.65	12	13,724	0.09%
2021/04/27	109.1	26.73	106.5	26.62	26.50	2.6	13,380	0.02%	大買/大賣/
2021/04/26	307.1	27.39	183.1	27.48	27.30	124.1	12,907	0.96%	大買/大賣/鉅額交易
2021/04/23	80	25.98	90.1	26.51	25.80	-10.1	12,086	-0.08%
2021/04/22	489	29.01	488.2	28.97	27.00	0.8	11,549	0.01%	大買/大賣/
2021/04/21	255.7	26.95	297.3	26.80	27.60	-41.6	9,621	-0.43%	大買/大賣/
2021/04/20	309.5	25.67	219.3	25.42	25.10	90.2	8,117	1.11%	大買/大賣/
2021/04/19	130.3	23.59	177.8	24.21	24.60	-47.5	7,019	-0.68%	大買/大賣/
2021/04/16	6	22.29	18.6	22.30	22.40	-12.6	6,198	-0.20%
2021/04/15	16	22.18	4	22.23	22.15	12	6,025	0.20%
2021/04/14	25.1	22.21	20	21.93	22.35	5.1	5,967	0.09%
2021/04/13	28.5	22.24	35	22.27	21.90	-6.5	5,771	-0.11%
2021/04/12	9.2	22.36	32.6	22.37	22.30	-23.4	5,613	-0.42%
2021/04/09	53.1	22.46	24	22.53	22.60	29	5,550	0.52%
2021/04/08	18	22.32	21.4	22.35	22.50	-3.4	5,392	-0.06%
2021/04/07	276.1	22.03	249	22.03	22.15	27.1	5,263	0.52%	大買/大賣/
2021/04/06	258.1	22.62	374.5	22.43	22.40	-116.5	5,191	-2.24%	大買/大賣/鉅額交易
2021/04/01	258.3	21.98	247	21.94	22.15	11.3	5,110	0.22%	大買/大賣/
2021/03/31	324.7	21.47	291	21.48	21.45	33.7	4,798	0.70%	大買/大賣/
2021/03/30	13.1	22.64	24.1	22.63	22.25	-11	3,993	-0.27%
2021/03/29	7.1	22.20	2	22.30	22.40	5.1	4,034	0.13%
2021/03/26	10.6	22.40	62	22.36	22.35	-51.4	4,748	-1.08%
2021/03/25	41.3	22.49	3	22.48	22.40	38.3	5,212	0.74%
2021/03/24	5	22.56	50	22.59	22.55	-45	5,463	-0.82%
2021/03/23	29.1	22.57	4.1	23.01	22.75	25	5,487	0.46%
2021/03/22	54	22.76	2	22.98	22.95	52	5,462	0.95%
2021/03/19	4	22.25	3	22.32	22.30	1	5,380	0.02%
2021/03/18	3.1	22.82	0	0.00	22.60	3.1	5,313	0.06%
2021/03/17	41.1	23.19	38	22.98	22.90	3.1	5,234	0.06%
2021/03/16	26	22.42	9	22.27	23.10	17	5,088	0.33%
2021/03/15	9.1	21.70	14.5	21.73	21.90	-5.4	4,942	-0.11%
2021/03/12	4.1	22.15	0	0.00	22.00	4.1	4,899	0.08%
2021/03/11	27.1	22.01	6	22.09	21.90	21.1	4,838	0.44%
2021/03/10	20.5	22.70	83	22.45	22.45	-62.5	4,710	-1.33%
2021/03/08	4	23.09	5	23.08	22.95	-1	4,632	-0.02%
2021/03/05	4	23.41	9	23.45	23.40	-5	4,586	-0.11%
2021/03/04	1.1	23.46	0	0.00	23.70	1.1	4,584	0.02%
2021/03/03	0	0.00	2	23.48	23.70	-2	4,570	-0.04%
2021/03/02	89.1	23.51	6	23.69	23.40	83.1	4,574	1.82%
2021/02/26	39.1	23.74	16	23.92	23.95	23.1	4,553	0.51%
2021/02/25	18	25.90	10	25.88	26.50	8	4,253	0.19%
2021/02/24	2	25.30	8	25.34	25.30	-6	4,134	-0.14%
2021/02/23	3	25.15	2	25.20	25.25	1	4,084	0.02%
2021/02/22	7	25.19	0.1	25.10	25.10	6.9	4,051	0.17%
2021/02/19	0	24.90	1	25.10	24.90	-1	3,993	-0.02%
2021/02/18	6	25.51	3	25.55	25.30	3	3,966	0.08%
2021/02/05	3.1	23.80	0	0.00	23.95	3.1	3,887	0.08%
2021/02/02	1	24.00	1	24.05	24.00	0	3,912	0.00%
2021/02/01	0	24.10	8	23.89	23.90	-8	3,905	-0.20%
2021/01/28	3	24.55	4	24.65	24.75	-1	3,870	-0.03%
2021/01/26	0	0.00	2	25.35	25.10	-2	3,864	-0.05%
2021/01/25	4	24.85	21	24.65	24.75	-17	3,857	-0.44%
2021/01/22	0	0.00	2	24.70	24.65	-2	3,864	-0.05%
2021/01/21	0.2	23.97	0	0.00	24.00	0.2	3,859	0.00%
2021/01/20	11	24.20	0	0.00	24.05	11	3,859	0.29%
2021/01/19	1	24.90	6	24.95	24.70	-5	3,826	-0.13%
2021/01/18	11	25.12	6	25.08	25.00	5	3,834	0.13%
2021/01/15	3	25.47	0	0.00	25.40	3	3,820	0.08%
2021/01/14	5	26.58	3	26.32	26.15	2	3,784	0.05%
2021/01/13	1	26.20	4.7	25.88	26.10	-3.7	3,773	-0.10%
2021/01/12	4.2	26.18	2	26.00	25.90	2.2	3,744	0.06%
2021/01/11	10	26.90	5	26.98	26.75	5	3,702	0.14%
2021/01/08	4.2	26.50	33	26.50	26.45	-28.8	3,680	-0.78%
2021/01/07	2	26.80	6	26.98	26.90	-4	3,658	-0.11%
2021/01/06	9.5	27.19	8	26.88	26.50	1.5	3,633	0.04%
2021/01/05	4	27.68	3	27.67	27.60	1	3,567	0.03%
2021/01/04	21	28.04	5	28.14	28.25	16	3,547	0.45%
2020/12/31	10	28.72	5	28.60	28.45	5	3,478	0.14%
2020/12/30	2	28.80	1	28.70	28.70	1	3,451	0.03%
2020/12/29	29.1	29.43	50	29.15	28.80	-20.9	3,435	-0.61%
2020/12/28	82.4	29.60	65.3	29.68	29.35	17.1	3,310	0.52%
2020/12/25	20	28.71	16	28.63	28.30	4	3,066	0.13%
2020/12/24	10.2	28.73	10.5	29.12	28.65	-0.3	2,989	-0.01%
2020/12/23	30	28.17	27	27.84	29.00	3	2,911	0.10%
2020/12/22	248.5	31.19	267	31.09	28.05	-18.5	2,739	-0.68%	大買/大賣/
2020/12/21	116	30.10	100.1	30.26	30.95	16	1,990	0.80%	大買/
2020/12/18	46.5	27.10	25	27.37	28.15	21.5	1,510	1.42%
2020/12/17	4	25.66	27	25.50	25.60	-23	1,250	-1.84%
2020/12/16	1	25.35	31	25.23	25.30	-30	1,210	-2.48%
2020/12/15	24	24.92	2	24.90	24.75	22	1,187	1.85%
2020/12/14	2	24.55	2	24.70	24.80	0	1,187	0.00%
2020/12/11	5	24.58	2	24.60	24.60	3	1,199	0.25%
2020/12/10	0	0.00	1	24.95	24.70	-1	1,197	-0.08%
2020/12/09	10	24.91	0	0.00	24.85	10	1,218	0.82%
2020/12/08	2	25.20	7	25.24	25.15	-5	1,410	-0.35%
2020/12/07	2.1	24.85	0	0.00	24.90	2.1	1,396	0.15%
2020/12/04	1.1	24.76	1	24.80	24.75	0.1	1,398	0.01%
2020/12/03	0	0.00	3	24.95	24.85	-3	1,444	-0.21%
2020/12/02	1	25.20	0	0.00	25.05	1	1,577	0.06%
2020/11/30	14.2	24.92	0.1	25.15	24.90	14.1	1,571	0.90%
2020/11/27	17	24.97	0	0.00	25.05	17	1,561	1.09%
2020/11/26	4	25.23	14	25.35	25.25	-10	1,570	-0.64%
2020/11/25	3.1	25.05	27	25.16	25.05	-23.9	1,603	-1.49%
2020/11/24	2	24.65	12	24.94	24.45	-10	1,537	-0.65%
2020/11/23	12	24.60	0.1	24.55	24.60	12	1,552	0.77%
2020/11/20	0.1	24.00	0.1	24.15	24.00	0.1	1,539	0.00%
2020/11/19	2	24.25	1	24.35	24.15	1	1,559	0.06%
2020/11/18	0.1	24.00	0	0.00	24.00	0.1	1,578	0.01%
2020/11/17	1	23.85	0	0.00	23.95	1	1,588	0.06%
2020/11/13	4	23.71	0	0.00	24.05	4	1,680	0.24%
2020/11/11	0.1	24.55	0	0.00	24.60	0.1	1,765	0.01%
2020/11/10	0	0.00	1	24.50	24.60	-1	1,770	-0.06%
2020/11/09	0	0.00	4	24.50	24.45	-4	1,782	-0.22%
2020/11/06	1	24.55	0	0.00	24.40	1	1,794	0.06%
2020/11/05	3	24.60	0	0.00	24.55	3	1,820	0.16%
2020/11/04	3	24.45	1	24.45	24.55	2	1,881	0.11%
2020/11/03	23	24.56	58	24.51	24.55	-35	1,946	-1.80%
2020/11/02	3	24.40	3	24.90	24.50	0	1,970	0.00%
2020/10/29	0	0.00	0	25.05	24.85	0	2,027	0.00%
2020/10/28	41	25.45	10	25.37	25.25	31	2,105	1.47%
2020/10/27	0	25.00	6	25.30	25.10	-6	2,102	-0.29%
2020/10/26	3.1	25.22	7	25.38	25.15	-3.9	2,154	-0.18%
2020/10/23	0	0.00	2	24.98	24.95	-2	2,188	-0.09%
2020/10/22	1	24.65	8	24.84	24.85	-7	2,196	-0.32%
2020/10/21	1	24.90	6	24.80	24.90	-5	2,212	-0.23%
2020/10/20	2	24.55	1	24.55	24.55	1	2,217	0.05%
2020/10/19	4	24.50	0	0.00	24.90	4	2,231	0.18%
2020/10/15	1	24.65	0	0.00	24.60	1	2,288	0.04%
2020/10/14	0	0.00	3	25.07	24.90	-3	2,311	-0.13%
2020/10/13	5	24.78	1	24.80	24.65	4	2,317	0.17%
2020/10/12	3	24.88	11	25.11	25.15	-8	2,325	-0.34%
2020/10/08	1	24.75	0	0.00	24.85	1	2,394	0.04%
2020/10/07	2	24.63	0	0.00	24.75	2	2,392	0.08%
2020/10/06	1	24.95	3	24.90	24.90	-2	2,394	-0.08%
2020/09/30	0	0.00	1	24.25	24.10	-1	2,417	-0.04%
2020/09/29	2	24.08	0	0.00	24.05	2	2,426	0.08%
2020/09/25	4	23.96	2	23.88	23.80	2	2,432	0.08%
2020/09/24	1	24.05	1	23.95	23.90	0	2,416	0.00%
2020/09/23	3.1	24.32	2	24.28	24.35	1.1	2,395	0.05%
2020/09/22	8	24.50	0	0.00	24.45	8	2,380	0.34%
2020/09/21	3	24.90	0	0.00	24.85	3	2,364	0.13%
2020/09/17	4	24.80	0	0.00	24.85	4	2,377	0.17%
2020/09/16	3	24.92	0	0.00	24.80	3	2,390	0.13%
2020/09/15	0	0.00	1	25.00	24.95	-1	2,384	-0.04%
2020/09/14	3	25.02	2	25.20	25.10	1	2,380	0.04%
2020/09/11	71	25.88	50	26.26	25.25	21	2,354	0.89%
2020/09/10	8	25.28	15	25.43	25.30	-7	2,148	-0.33%
2020/09/09	3	25.12	8	25.06	25.15	-5	2,135	-0.23%
2020/09/08	33	25.19	23	25.83	25.15	10	2,131	0.47%
2020/09/07	19	25.73	43	25.43	25.70	-24	2,099	-1.14%
2020/09/04	2	24.40	2.2	24.66	24.50	-0.2	2,001	-0.01%
2020/09/03	0	0.00	1	24.55	24.45	-1	2,009	-0.05%
2020/09/02	3	24.45	3	24.48	24.45	0	2,010	0.00%
2020/09/01	8	24.63	4	24.55	24.45	4	2,049	0.20%
2020/08/31	7.1	25.13	19	24.89	24.75	-11.9	2,042	-0.58%
2020/08/28	0	0.00	10.4	24.34	24.30	-10.4	1,982	-0.52%
2020/08/27	1	24.45	1	24.85	24.35	0	1,985	0.00%
2020/08/26	2.1	24.54	0	0.00	24.45	2.1	1,962	0.11%
2020/08/25	1	24.50	13	24.56	24.50	-12	1,978	-0.61%
2020/08/24	19	24.30	25	24.28	24.25	-6	2,011	-0.30%
2020/08/21	4	24.40	2	24.55	24.45	2	2,031	0.10%
2020/08/20	23	24.90	5	24.22	24.15	18	2,068	0.87%
2020/08/19	51	25.50	31.1	25.56	25.40	19.9	2,022	0.98%
2020/08/18	46	25.57	63	25.85	25.35	-17	1,980	-0.86%
2020/08/17	39	24.87	36	24.89	24.85	3	1,869	0.16%
2020/08/14	8	24.59	4	24.50	24.55	4	1,860	0.21%
2020/08/13	0	0.00	4	24.73	24.55	-4	1,904	-0.21%
2020/08/12	0	0.00	1	24.80	24.90	-1	1,902	-0.05%
2020/08/11	2	25.00	0	0.00	25.00	2	1,911	0.10%
2020/08/10	9	25.72	5	26.10	25.25	4	1,900	0.21%
2020/08/07	14	25.93	34	25.84	25.70	-20	1,868	-1.07%
2020/08/06	1	24.95	0	0.00	24.90	1	1,839	0.05%
2020/08/05	14	25.28	4	25.36	25.25	10	1,845	0.54%
2020/08/04	27	25.76	8	25.75	25.65	19	1,869	1.02%
2020/08/03	39	26.02	35	25.87	26.40	4	1,840	0.22%
2020/07/31	2	24.90	1.2	24.80	24.80	0.9	1,786	0.05%
2020/07/30	10	25.21	10	25.23	25.15	0	1,897	0.00%
2020/07/29	1	24.75	4	24.95	24.70	-3	1,876	-0.16%
2020/07/28	1	23.90	6	23.73	23.70	-5	1,827	-0.27%
2020/07/27	2	24.10	2	24.23	24.00	0	1,829	0.00%
2020/07/24	3	24.25	0.6	24.05	24.05	2.4	1,834	0.13%
2020/07/23	13	24.37	3	24.35	24.40	10	1,835	0.55%
2020/07/22	8	25.00	2	24.83	24.70	6	1,832	0.33%
2020/07/21	11	24.55	0	0.00	24.60	11	1,772	0.62%
2020/07/20	2	24.20	1	24.60	24.75	1	1,759	0.06%
2020/07/17	2	24.48	2	24.73	24.10	0	1,737	0.00%
2020/07/16	1	24.10	5	24.20	24.55	-4	1,758	-0.23%
2020/07/15	105	24.94	125	24.27	23.80	-20	1,746	-1.15%	大買/大賣/
2020/07/14	2	23.60	3	23.60	23.60	-1	1,664	-0.06%
2020/07/13	1	23.50	3	23.45	23.70	-2	1,671	-0.12%
2020/07/09	1	24.10	3	24.38	23.90	-2	1,663	-0.12%
2020/07/08	0	0.00	2	23.80	23.65	-2	1,627	-0.12%
2020/07/07	1	23.40	0	0.00	23.45	1	1,623	0.06%
2020/07/06	0	0.00	1	23.65	23.70	-1	1,629	-0.06%
2020/07/03	1	23.35	5	23.35	23.15	-4	1,622	-0.25%
2020/07/01	1	23.25	0	0.00	23.05	1	1,633	0.06%
2020/06/30	2	23.00	33	23.14	23.20	-31	1,632	-1.90%
2020/06/29	0	0.00	1	22.85	22.80	-1	1,656	-0.06%
2020/06/24	10	23.33	1	23.50	23.25	9	1,648	0.55%
2020/06/23	6	23.04	2	23.10	22.95	4	1,630	0.25%
2020/06/19	10	23.63	0	0.00	23.60	10	1,617	0.62%
2020/06/18	5	23.75	0	0.00	23.70	5	1,618	0.31%
2020/06/16	3	23.75	21	23.92	23.85	-18	1,633	-1.10%
2020/06/15	12.1	23.55	7	23.89	23.50	5.1	1,655	0.31%
2020/06/12	21	23.58	0	0.00	23.75	21	1,657	1.27%
2020/06/11	12	24.48	1	24.05	24.05	11	1,669	0.66%
2020/06/10	7	24.91	1	24.95	25.00	6	1,645	0.36%
2020/06/09	10	25.25	3	25.22	25.30	7	1,662	0.42%
2020/06/08	3	25.43	19	25.47	25.55	-16	1,676	-0.95%
2020/06/05	2	25.20	16	25.13	25.20	-14	1,637	-0.85%
2020/06/04	6	24.92	0	0.00	24.80	6	1,634	0.37%
2020/06/03	4	25.16	3	25.00	25.00	1	1,644	0.06%
2020/06/02	1	25.15	0	0.00	25.15	1	1,632	0.06%
2020/06/01	16	25.14	5	25.21	25.10	11	1,619	0.68%
2020/05/29	2	24.95	6	25.04	24.80	-4	1,600	-0.25%
2020/05/28	2	24.98	7	24.98	24.50	-5	1,548	-0.32%
2020/05/27	10	24.70	32	24.37	24.85	-22	1,518	-1.45%
2020/05/26	13	23.88	8	24.11	23.80	5	1,476	0.34%
2020/05/25	7	23.89	1	23.90	24.00	6	1,473	0.41%
2020/05/22	11	24.00	16	23.90	23.80	-5	1,481	-0.34%
2020/05/21	14	24.30	2	24.38	24.30	12	1,473	0.81%
2020/05/20	27.8	24.59	41	24.86	24.25	-13.2	1,469	-0.90%
2020/05/19	30	24.28	14	24.46	24.50	16	1,414	1.13%
2020/05/18	21	24.49	28	24.59	24.50	-7	1,404	-0.50%
2020/05/15	7	23.65	8	23.70	23.50	-1	1,383	-0.07%
2020/05/14	13	24.27	2	24.15	23.75	11	1,366	0.81%
2020/05/13	32	25.18	30	24.90	24.85	2	1,340	0.15%
2020/05/12	13	24.87	9	24.91	24.75	4	1,322	0.30%
2020/05/11	3.2	24.58	6	24.37	25.00	-2.8	1,306	-0.21%
2020/05/08	6	24.13	1	23.90	24.00	5	1,296	0.39%
2020/05/07	7	23.75	28	23.76	23.90	-21	1,277	-1.64%
2020/05/06	29	24.57	16	24.28	24.35	13	1,248	1.04%
2020/05/05	23	22.56	23	22.83	23.35	0	1,127	0.00%
2020/05/04	5	21.50	0	0.00	21.25	5	1,095	0.46%
2020/04/30	1	22.00	0	0.00	22.00	1	1,093	0.09%
2020/04/29	2	21.43	1	21.55	21.70	1	1,095	0.09%
2020/04/24	0	0.00	1	19.80	19.70	-1	1,115	-0.09%
2020/04/23	2	19.60	2	19.60	19.75	0	1,116	0.00%
2020/04/22	0	0.00	10	19.49	19.65	-10	1,114	-0.90%
2020/04/21	2	20.20	3	20.62	19.60	-1	1,112	-0.09%
2020/04/20	3	20.33	3.3	20.31	20.50	-0.3	1,081	-0.03%
2020/04/17	0	0.00	3	20.08	19.85	-3	1,112	-0.27%
2020/04/16	2	19.55	1	19.55	19.65	1	1,140	0.09%
2020/04/15	1	19.25	0	0.00	19.30	1	1,134	0.09%
2020/04/10	1	19.00	0	0.00	19.05	1	1,132	0.09%
2020/04/09	2	19.20	0	0.00	19.00	2	1,135	0.18%
2020/04/06	0	0.00	2	17.73	17.70	-2	1,132	-0.18%
2020/03/31	1	17.75	1.1	17.87	17.60	-0.1	1,123	-0.01%
2020/03/27	1	17.15	0	0.00	17.25	1	1,105	0.09%
2020/03/24	1	16.95	0	0.00	16.55	1	1,105	0.09%
2020/03/23	1	16.60	8	16.46	16.45	-7	1,109	-0.63%
2020/03/20	6	17.00	0	0.00	17.10	6	1,111	0.54%
2020/03/19	0	0.00	3	15.53	15.55	-3	1,096	-0.27%
2020/03/18	5	17.14	1	17.30	17.00	4	1,073	0.37%
2020/03/17	0	0.00	6	17.10	17.00	-6	1,058	-0.57%
2020/03/13	2	19.15	2	19.00	19.30	0	1,002	0.00%
2020/03/12	0	0.00	79	21.30	20.55	-79	976	-8.09%
2020/03/09	78	23.30	3	22.55	22.55	75	920	8.15%
2020/03/06	2	22.90	0	0.00	22.90	2	901	0.22%
2020/02/26	2	23.33	2	23.40	23.30	0	886	0.00%
2020/02/24	0	0.00	0.1	23.80	23.80	-0.1	863	-0.01%
2020/02/21	1	24.35	0	0.00	24.15	1	859	0.12%
2020/02/20	0	0.00	0.2	24.05	24.05	-0.2	852	-0.02%
2020/02/19	0	0.00	0.2	24.05	24.05	-0.2	854	-0.02%
2020/02/12	3	24.42	4	24.59	24.50	-1	862	-0.12%
2020/02/11	42	24.29	66	24.23	24.65	-24	854	-2.81%
2020/02/10	0	0.00	26	22.80	22.80	-26	849	-3.06%
2020/02/07	20	23.41	8	23.37	23.25	12	844	1.42%
2020/02/05	1	23.30	0	0.00	23.30	1	868	0.12%
2020/02/04	1.1	23.41	0	0.00	23.55	1.1	861	0.13%
2020/02/03	4	23.36	0	0.00	23.35	4	854	0.47%
2020/01/31	1	24.50	0	0.00	24.60	1	847	0.12%
2020/01/30	15	24.97	3	24.70	24.50	12	834	1.44%
2020/01/16	0	0.00	2	26.40	26.40	-2	792	-0.25%
2020/01/15	2	26.35	0	0.00	26.40	2	800	0.25%
2020/01/13	6	26.62	4	27.11	26.50	2	870	0.23%
2020/01/10	10	26.34	14	26.39	26.25	-4	832	-0.48%
2020/01/09	0	0.00	15	26.80	26.80	-15	795	-1.88%
2020/01/08	15	26.65	0	0.00	26.50	15	804	1.86%
2020/01/07	7	26.69	6	26.83	26.95	1	843	0.12%
2020/01/06	0	26.70	4	26.86	26.80	-4	877	-0.45%
2020/01/03	12	27.02	1	27.00	26.95	11	870	1.26%
2019/12/31	0.1	26.70	0	0.00	26.85	0.1	854	0.01%
2019/12/30	1	27.00	0	0.00	26.95	1	853	0.12%
2019/12/27	0	0.00	2	26.68	26.80	-2	842	-0.24%
2019/12/25	1	26.80	0.4	26.65	26.80	0.6	840	0.07%
2019/12/24	2.1	27.11	2	27.18	26.95	0.1	848	0.01%
2019/12/23	3	27.00	3	27.15	27.15	0	843	0.00%
2019/12/20	3	26.78	2	26.80	26.75	1	826	0.12%
2019/12/19	4	26.95	3	27.05	26.85	1	828	0.12%
2019/12/18	1	26.90	4.1	26.84	26.95	-3.1	831	-0.37%
2019/12/17	1	26.65	4	26.50	26.75	-3	826	-0.36%
2019/12/13	0	0.00	0	26.20	26.40	0	904	0.00%
2019/12/12	1	26.50	1	26.60	26.50	0	904	0.00%
2019/12/11	0	0.00	2	26.55	26.50	-2	915	-0.22%
2019/12/10	9	26.72	4.1	26.81	26.60	4.9	931	0.53%
2019/12/09	0	0.00	1	26.80	26.80	-1	1,038	-0.10%
2019/12/03	2	26.50	0	0.00	26.40	2	1,042	0.19%
2019/12/02	0.1	26.25	0	0.00	26.40	0.1	1,048	0.01%
2019/11/28	0	0.00	1	26.80	26.80	-1	1,060	-0.09%
2019/11/27	0	0.00	2	26.95	26.95	-2	1,068	-0.19%
2019/11/26	0	26.60	1	26.65	26.75	-1	1,066	-0.09%
2019/11/21	2	26.25	0	0.00	26.25	2	1,089	0.18%
2019/11/20	1	26.30	0	0.00	26.30	1	1,091	0.09%
2019/11/18	1	26.45	1	26.40	26.30	0	1,114	0.00%
2019/11/14	4	26.18	4	26.23	26.20	0	1,124	0.00%
2019/11/13	5	26.56	8	26.53	26.50	-3	1,128	-0.27%
2019/11/12	6	26.80	4	26.70	26.65	2	1,131	0.18%
2019/11/11	1	27.00	1.4	26.65	26.65	-0.4	1,129	-0.04%
2019/11/08	7	27.26	12	27.35	27.10	-5	1,117	-0.45%
2019/11/07	3	27.25	3	27.53	27.60	0	1,107	0.00%
2019/11/05	1	27.50	3	27.05	27.00	-2	1,109	-0.18%
2019/11/04	0.1	26.95	1	27.10	27.10	-0.9	1,084	-0.09%
2019/11/01	2	27.05	1	26.95	26.95	1	1,079	0.09%
2019/10/30	2	27.03	3	26.90	27.10	-1	1,084	-0.09%
2019/10/29	3	26.87	1	26.60	26.60	2	1,083	0.18%
2019/10/28	2	26.80	0	0.00	26.80	2	1,096	0.18%
2019/10/25	0.1	26.80	1	27.15	26.90	-0.9	1,102	-0.08%
2019/10/23	1	27.15	0	0.00	27.00	1	1,112	0.09%
2019/10/22	5	27.45	3	27.33	27.15	2	1,115	0.18%
2019/10/21	8	27.18	11	27.30	27.50	-3	1,079	-0.28%
2019/10/18	1	26.90	1	26.90	26.90	0	1,060	0.00%
2019/10/17	5	27.03	15	26.95	26.90	-10	1,074	-0.93%
2019/10/16	7	27.00	0	0.00	26.90	7	1,125	0.62%
2019/10/15	12	27.33	6	27.03	27.20	6	1,179	0.51%
2019/10/14	0	0.00	1	26.85	27.10	-1	1,207	-0.08%
2019/10/09	2	26.15	0	0.00	26.20	2	1,170	0.17%
2019/10/08	0	0.00	3	26.35	26.20	-3	1,175	-0.26%
2019/10/04	2.1	25.91	0	0.00	25.85	2.1	1,179	0.18%
2019/10/03	0.1	26.00	0	0.00	26.05	0.1	1,196	0.00%
2019/10/02	0	0.00	1	26.10	26.10	-1	1,200	-0.08%
2019/10/01	0	0.00	1	26.00	26.10	-1	1,217	-0.08%
2019/09/27	3.5	26.00	0	0.00	25.90	3.5	1,234	0.29%
2019/09/26	2	26.53	2	26.55	26.30	0	1,252	0.00%
2019/09/25	3	26.65	2	26.60	26.50	1	1,286	0.08%
2019/09/24	2	26.80	3	26.78	26.70	-1	1,296	-0.08%
2019/09/23	3	26.73	2	26.80	26.85	1	1,297	0.08%
2019/09/20	1	26.80	0	0.00	26.65	1	1,299	0.08%
2019/09/19	1	26.95	11	26.83	26.80	-10	1,296	-0.77%
2019/09/18	11	27.60	17	27.34	26.95	-6	1,290	-0.46%
2019/09/16	9	26.59	3	26.70	26.45	6	1,225	0.49%
2019/09/12	5	26.45	17.3	26.43	26.45	-12.3	1,231	-1.00%
2019/09/11	15	26.50	2	26.50	26.40	13	1,221	1.06%
2019/09/10	2	25.60	3	25.65	25.60	-1	1,122	-0.09%
2019/09/09	4	25.78	4	25.60	25.55	0	1,127	0.00%
2019/09/04	0.1	25.45	0	0.00	25.50	0.1	1,189	0.01%
2019/09/03	4	25.80	0	0.00	25.60	4	1,195	0.33%
2019/09/02	0.3	25.50	0	0.00	25.70	0.3	1,220	0.02%
2019/08/29	0	0.00	0.8	25.15	25.25	-0.8	1,271	-0.07%
2019/08/28	2	25.30	2	25.55	25.20	0	1,284	0.00%
2019/08/27	0	0.00	3	25.48	25.35	-3	1,264	-0.24%
2019/08/26	2	25.25	0	0.00	25.35	2	1,272	0.16%
2019/08/23	0	0.00	0.1	25.55	25.55	-0.1	1,273	-0.01%
2019/08/19	0	0.00	1	25.55	25.55	-1	1,319	-0.08%
2019/08/15	2	25.75	0.2	25.85	25.70	1.8	1,349	0.13%
2019/08/13	0	0.00	1	26.25	26.20	-1	1,518	-0.07%
2019/08/12	3	26.30	0.1	26.10	26.10	2.9	1,524	0.19%
2019/08/08	13	26.55	10	26.28	26.10	3	1,529	0.20%
2019/08/07	10	26.85	10	26.32	26.40	0	1,527	0.00%
2019/08/06	2	25.50	1	25.75	25.90	1	1,503	0.07%
2019/08/02	1	26.15	0	0.00	26.15	1	1,531	0.07%
2019/07/31	1	26.20	0	0.00	26.20	1	1,563	0.06%
2019/07/26	0	0.00	10	26.70	26.70	-10	1,719	-0.58%
2019/07/24	1	26.80	0	0.00	26.70	1	1,730	0.06%
2019/07/22	0	0.00	3	27.02	26.85	-3	1,729	-0.17%
2019/07/19	0	0.00	1	27.40	27.20	-1	1,716	-0.06%
2019/07/18	0.1	27.15	5	27.60	27.30	-4.9	1,714	-0.29%
2019/07/17	11	27.39	1	27.45	27.25	10	1,666	0.60%
2019/07/16	10	27.24	4	27.05	27.05	6	1,607	0.37%
2019/07/15	0	0.00	2	26.50	26.50	-2	1,548	-0.13%
2019/07/10	0	0.00	3	26.45	26.35	-3	1,622	-0.18%
2019/07/09	2	26.50	6	26.85	26.45	-4	1,643	-0.24%
2019/07/08	5	26.46	0	0.00	26.35	5	1,637	0.31%
2019/07/05	1	26.60	0	0.00	26.60	1	1,643	0.06%
2019/07/04	0	0.00	1	26.90	26.90	-1	1,633	-0.06%
2019/07/03	3	26.98	0	0.00	26.80	3	1,641	0.18%
2019/07/02	4	26.66	3.3	26.93	27.05	0.7	1,625	0.04%
2019/06/26	3	26.33	0	0.00	26.30	3	1,707	0.18%
2019/06/25	2	26.25	2	26.40	26.30	0	1,717	0.00%
2019/06/17	0	0.00	1	26.75	26.55	-1	2,105	-0.05%
2019/06/14	3	26.77	1	26.50	26.50	2	2,128	0.09%
2019/06/10	0.2	26.10	0	0.00	26.20	0.2	2,114	0.01%
2019/06/06	0	0.00	2	27.10	26.40	-2	2,101	-0.10%
2019/06/05	1	26.50	2	26.70	27.10	-1	2,093	-0.05%
2019/05/29	1	26.75	4	26.36	26.35	-3	2,132	-0.14%
2019/05/28	2	26.95	0	0.00	26.95	2	2,144	0.09%
2019/05/27	1	27.50	0.3	27.30	27.30	0.7	2,227	0.03%
2019/05/24	3	27.25	2	26.93	26.90	1	2,302	0.04%
2019/05/23	4	27.15	4	27.24	27.00	0	2,339	0.00%
2019/05/22	3	27.40	3	27.33	27.10	0	2,380	0.00%
2019/05/21	14	27.83	26	27.99	27.20	-12	2,470	-0.49%
2019/05/20	18	27.07	14.1	26.96	27.40	3.9	2,634	0.15%
2019/05/16	0	0.00	8	25.84	25.75	-8	2,891	-0.28%
2019/05/15	20	25.74	0	0.00	25.75	20	2,908	0.69%
2019/05/14	0.1	25.30	3	24.70	25.30	-2.9	2,945	-0.10%
2019/05/13	7	25.54	20	25.63	25.50	-13	3,085	-0.42%
2019/05/10	5	26.36	8	26.14	26.10	-3	3,094	-0.10%
2019/05/09	2	26.73	14	26.75	26.25	-12	3,088	-0.39%
2019/05/08	1	26.95	1	27.00	27.05	0	3,072	0.00%
2019/05/07	6	27.36	3	27.38	27.40	3	3,076	0.10%
2019/05/06	19	28.07	33.4	27.82	27.65	-14.4	3,088	-0.47%
2019/05/03	62	28.06	54	27.46	27.30	8	3,091	0.26%
2019/05/02	6	26.62	6	26.53	26.70	0	3,034	0.00%
2019/04/30	0	0.00	1	26.10	26.05	-1	3,021	-0.03%
2019/04/29	0	0.00	5	26.29	26.20	-5	3,032	-0.16%
2019/04/26	0	0.00	1	26.30	26.10	-1	3,026	-0.03%
2019/04/25	6	26.25	0	0.00	26.20	6	3,052	0.20%
2019/04/24	1	26.40	6	26.58	26.25	-5	3,056	-0.16%
2019/04/23	3	26.35	5	26.55	26.25	-2	3,050	-0.07%
2019/04/22	2	26.53	4	26.35	26.40	-2	3,045	-0.07%
2019/04/19	2	26.20	0	0.00	26.50	2	3,065	0.07%
2019/04/18	1	26.10	2	26.05	25.95	-1	3,073	-0.03%
2019/04/17	6	26.50	7	26.44	26.40	-1	3,068	-0.03%
2019/04/16	7	26.24	20	26.23	26.35	-13	3,068	-0.42%
2019/04/12	0	0.00	2	27.65	27.30	-2	3,016	-0.07%
2019/04/11	2	27.85	0	0.00	27.65	2	3,012	0.07%
2019/04/10	5	27.72	12	27.88	27.60	-7	3,007	-0.23%
2019/04/09	33	27.64	7	27.74	27.80	26	3,003	0.87%
2019/04/08	2	27.50	2	27.45	27.40	0	2,986	0.00%
2019/04/02	0	0.00	7	27.48	27.30	-7	2,980	-0.23%
2019/04/01	9	27.76	5	27.58	27.30	4	2,993	0.13%
2019/03/29	10	28.41	10	28.78	28.20	0	3,007	0.00%
2019/03/28	5	28.15	0	0.00	28.30	5	2,985	0.17%
2019/03/27	2	28.45	3	28.33	28.50	-1	2,985	-0.03%
2019/03/26	2	28.00	0	0.00	28.00	2	2,961	0.07%
2019/03/25	1	27.80	10	27.78	27.75	-9	2,971	-0.30%
2019/03/22	22	29.18	8	28.80	28.50	14	2,949	0.47%
2019/03/21	58	29.97	21	29.93	29.50	37	2,877	1.29%
2019/03/20	18	29.44	19	29.44	29.25	-1	2,735	-0.04%
2019/03/19	28	28.88	26	28.72	28.45	2	2,623	0.08%
2019/03/18	11	28.62	10	29.08	28.55	1	2,601	0.04%
2019/03/15	1	28.50	8	27.99	28.70	-7	2,579	-0.27%
2019/03/14	5	27.55	1	27.55	27.60	4	2,546	0.16%
2019/03/13	4	27.43	0	0.00	27.35	4	2,561	0.16%
2019/03/12	2	27.63	0	0.00	27.50	2	2,570	0.08%
2019/03/11	15	27.20	16	27.58	27.75	-1	2,571	-0.04%
2019/03/08	3	27.10	4	27.20	27.20	-1	2,575	-0.04%
2019/03/07	5	28.00	2	27.40	27.40	3	2,602	0.12%
2019/03/06	4	28.25	75	28.31	28.25	-71	2,584	-2.75%
2019/03/05	5	28.50	0	0.00	28.50	5	2,580	0.19%
2019/03/04	2	28.85	6	29.11	28.60	-4	2,587	-0.15%
2019/02/27	41	28.96	35	28.60	28.60	6	2,611	0.23%
2019/02/26	86	29.79	79	28.92	28.80	7	2,590	0.27%
2019/02/25	6	29.34	15	29.24	29.35	-9	2,499	-0.36%
2019/02/22	19	28.59	10	28.36	28.20	9	2,414	0.37%
2019/02/21	5	29.10	44	29.08	28.95	-39	2,371	-1.64%
2019/02/20	30	28.87	58	28.64	28.95	-28	2,315	-1.21%
2019/02/19	119	28.55	55	29.15	29.10	64	2,203	2.90%	大買/
2019/02/18	52	26.49	59	26.69	26.70	-7	1,946	-0.36%
2019/02/15	45	25.35	39	25.76	26.15	6	1,928	0.31%
2019/02/14	55	24.74	56	24.53	24.50	-1	1,725	-0.06%
2019/02/13	48	24.42	55.2	24.51	24.60	-7.2	1,714	-0.42%
2019/02/12	63	24.36	91.2	24.30	24.30	-28.2	1,684	-1.67%
2019/02/11	31	26.15	2	26.08	25.15	29	1,536	1.89%
2019/01/30	12	25.86	7	26.02	25.80	5	1,523	0.33%
2019/01/29	30	25.44	4	25.49	26.00	26	1,529	1.70%
2019/01/28	4	26.21	8	26.08	25.70	-4	1,539	-0.26%
2019/01/25	24	26.35	16	26.24	26.00	8	1,578	0.51%
2019/01/24	48	26.13	60	26.39	26.60	-12	1,550	-0.77%
2019/01/23	15.1	24.90	0	0.00	25.05	15.1	1,460	1.03%
2019/01/22	21	24.44	17	24.47	24.40	4	1,465	0.27%
2019/01/21	8	24.25	2	24.45	24.50	6	1,468	0.41%
2019/01/18	0	0.00	5	25.50	25.25	-5	1,464	-0.34%
2019/01/17	9	25.13	3	25.25	25.20	6	1,543	0.39%
2019/01/16	0	0.00	4	24.50	24.70	-4	1,521	-0.26%
2019/01/15	2	24.10	12	24.33	24.30	-10	1,520	-0.66%
2019/01/14	4	24.23	0	0.00	24.20	4	1,523	0.26%
2019/01/11	6.5	24.81	8	24.80	24.40	-1.5	1,529	-0.10%
2019/01/10	2.3	24.57	0	0.00	24.25	2.3	1,525	0.15%
2019/01/07	0	0.00	9	24.22	24.60	-9	1,523	-0.59%
2019/01/04	5	23.69	3	23.62	23.60	2	1,553	0.13%
2019/01/03	0.5	24.10	0	0.00	24.15	0.5	1,624	0.03%
2019/01/02	3	24.98	3	24.98	24.90	0	1,640	0.00%
2018/12/28	0	0.00	1	25.20	25.40	-1	1,672	-0.06%
2018/12/27	1	25.30	0	0.00	25.00	1	1,763	0.06%
2018/12/25	2	25.40	2	25.30	25.25	0	1,910	0.00%
2018/12/24	2	26.55	2	26.70	26.20	0	2,009	0.00%
2018/12/22	8	26.23	5	26.34	26.20	3	2,224	0.13%
2018/12/21	1	25.30	0	0.00	25.20	1	2,322	0.04%
2018/12/20	5	26.60	0	0.00	25.85	5	2,715	0.18%
2018/12/19	2	26.80	1	26.85	26.80	1	2,986	0.03%
2018/12/18	13	27.15	7	26.79	27.00	6	3,031	0.20%
2018/12/14	5	28.31	5	28.13	28.15	0	3,055	0.00%
2018/12/13	13	29.09	16	28.84	28.35	-3	3,106	-0.10%
2018/12/12	0	0.00	8	27.39	28.30	-8	3,101	-0.26%
2018/12/07	0.2	27.80	0	0.00	27.80	0.2	3,112	0.01%
2018/12/06	3	28.17	2	28.23	27.55	1	3,137	0.03%
2018/12/05	1	28.85	2	28.85	28.85	-1	3,123	-0.03%
2018/12/04	3	29.13	3	29.50	29.10	0	3,116	0.00%
2018/12/03	2	29.10	2.7	29.27	29.15	-0.7	3,118	-0.02%
2018/11/30	16	29.05	14	29.04	28.85	2	3,110	0.06%
2018/11/29	2.3	30.08	0	0.00	29.90	2.3	3,072	0.07%
2018/11/28	2	30.00	4	30.53	29.95	-2	3,062	-0.07%
2018/11/27	3.2	29.95	4	30.00	29.90	-0.8	3,056	-0.02%
2018/11/26	18	30.90	6	30.13	30.30	12	3,041	0.39%
2018/11/23	7	32.24	0	0.00	32.00	7	2,990	0.23%
2018/11/22	4	33.18	3	33.48	32.65	1	2,980	0.03%
2018/11/21	1	33.05	0	0.00	33.05	1	2,971	0.03%
2018/11/20	9	32.83	0	0.00	33.00	9	2,966	0.30%
2018/11/16	2	33.00	12	33.02	32.85	-10	3,018	-0.33%
2018/11/15	24	33.67	17	33.23	33.20	7	3,016	0.23%
2018/11/14	48	33.65	41	34.18	33.65	7	2,998	0.23%
2018/11/13	4	32.11	5	32.12	32.50	-1	2,910	-0.03%
2018/11/12	3	32.75	5	32.43	32.35	-2	2,919	-0.07%
2018/11/09	7	32.39	9	32.65	33.00	-2	2,909	-0.07%
2018/11/08	3	32.55	3	32.80	32.50	0	2,903	0.00%
2018/11/07	1	32.70	1	32.55	32.60	0	2,903	0.00%
2018/11/05	3	33.10	2.1	33.56	32.55	0.9	2,876	0.03%
2018/11/02	4	32.59	2	32.20	32.95	2	2,855	0.07%
2018/11/01	0	0.00	3	32.40	32.05	-3	2,796	-0.11%
2018/10/31	2	32.20	13	32.09	32.20	-11	2,793	-0.39%
2018/10/30	13.1	32.40	27	32.17	31.90	-13.9	2,791	-0.50%
2018/10/29	8	31.54	1	31.45	31.70	7	2,769	0.25%
2018/10/26	27	31.67	7.4	31.51	31.40	19.6	2,769	0.71%
2018/10/25	36	32.89	37	32.90	31.30	-1	2,786	-0.04%
2018/10/24	3	31.40	5	32.15	31.85	-2	2,750	-0.07%
2018/10/23	6	31.95	0	0.00	31.70	6	2,757	0.22%
2018/10/22	3	32.17	2	32.40	32.20	1	2,809	0.04%
2018/10/19	8	31.30	9	31.81	32.15	-1	2,876	-0.03%
2018/10/18	1	31.60	2	32.00	32.05	-1	2,966	-0.03%
2018/10/17	3	31.85	6	31.95	31.35	-3	2,979	-0.10%
2018/10/16	8	31.61	9	32.24	31.30	-1	2,993	-0.03%
2018/10/15	6	31.38	0	0.00	31.80	6	2,998	0.20%
2018/10/12	11	31.63	9	30.70	32.20	2	2,998	0.07%
2018/10/11	4	31.58	7	31.50	31.50	-3	2,980	-0.10%
2018/10/09	3	35.08	0	0.00	34.95	3	2,938	0.10%
2018/10/08	11	35.45	4	35.70	35.30	7	2,986	0.23%
2018/10/05	14	35.58	27	35.51	35.10	-13	3,037	-0.43%
2018/10/04	70	38.11	50	37.97	37.75	20	2,988	0.67%
2018/10/03	52	39.57	77	40.14	38.10	-25	2,958	-0.85%
2018/10/02	129	40.27	138	40.21	40.05	-9	2,852	-0.32%	大買/大賣/
2018/10/01	112	41.52	114	41.76	41.60	-2	2,765	-0.07%	大買/大賣/
2018/09/28	83.1	41.58	209.2	41.25	39.80	-126.1	2,552	-4.94%	大賣/鉅額交易
2018/09/27	190.6	42.04	158	41.72	42.70	32.6	2,425	1.34%	大買/大賣/
2018/09/26	74	39.84	38.5	40.32	41.15	35.5	2,053	1.73%
2018/09/25	6	35.82	5	37.45	37.45	1	1,803	0.06%
2018/09/21	2	34.25	0	0.00	34.05	2	1,777	0.11%
2018/09/20	5	35.10	12	34.99	34.70	-7	1,790	-0.39%
2018/09/19	12	34.69	7.4	34.19	34.15	4.6	1,866	0.25%
2018/09/18	22	33.59	22	33.08	33.00	0	1,875	0.00%
2018/09/17	1.1	32.81	0	0.00	32.90	1.1	2,090	0.05%
2018/09/14	2.1	33.12	11	32.93	33.00	-8.9	2,284	-0.39%
2018/09/13	11.4	34.41	0	0.00	33.60	11.4	2,305	0.49%
2018/09/12	1	34.45	1.1	33.87	33.75	-0.1	2,307	0.00%
2018/09/11	0	0.00	1	32.80	32.80	-1	2,298	-0.04%
2018/09/07	0	0.00	30	33.53	33.55	-30	2,352	-1.28%
2018/09/05	10	35.05	0	0.00	35.10	10	2,415	0.41%
2018/09/04	0	0.00	1.4	34.82	35.30	-1.4	2,495	-0.06%
2018/09/03	1	35.35	0	0.00	34.50	1	2,529	0.04%
2018/08/31	0	0.00	1	36.80	35.30	-1	2,545	-0.04%
2018/08/28	1	37.30	1	36.85	36.85	0	2,667	0.00%
2018/08/23	11	38.73	6	38.39	38.20	5	2,896	0.17%
2018/08/22	0	0.00	0.1	36.10	36.20	-0.1	2,903	0.00%
2018/08/20	0.7	37.00	0	0.00	37.10	0.7	3,081	0.02%
2018/08/17	0.5	35.00	2	35.08	35.25	-1.5	3,129	-0.05%
2018/08/16	0.1	32.80	0	0.00	32.85	0.1	3,214	0.00%
2018/08/14	1.2	34.15	0.4	34.15	34.15	0.8	3,339	0.02%
2018/08/13	0	0.00	8	35.85	35.10	-8	3,416	-0.23%
2018/08/10	0.5	37.05	3	37.22	37.05	-2.5	3,579	-0.07%
2018/08/07	20	37.73	3.7	37.84	37.85	16.3	4,066	0.40%
2018/08/06	3	37.20	0.4	37.30	37.30	2.6	4,265	0.06%
2018/08/03	0.2	37.90	1	37.95	37.95	-0.8	4,580	-0.02%
2018/08/02	0.3	37.75	3	37.70	37.75	-2.7	4,827	-0.06%
2018/08/01	8.8	39.30	18	39.26	38.65	-9.2	4,964	-0.19%
2018/07/31	7.7	42.26	8.8	41.36	41.10	-1	5,096	-0.02%
2018/07/30	0	0.00	1.7	40.75	40.75	-1.7	5,153	-0.03%
2018/07/18	12	15.74	0	0.00	15.60	12	5,229	0.23%
2018/07/17	5	15.96	12	15.79	15.85	-7	5,248	-0.13%
2018/07/16	32	16.54	18	16.59	16.55	14	5,300	0.26%
2018/07/13	31	15.20	2	15.35	15.50	29	5,436	0.53%
2018/07/12	10	15.30	1	15.30	15.15	9	5,518	0.16%
2018/07/11	2	15.35	9	15.15	15.15	-7	5,621	-0.12%
2018/07/10	10	15.40	1	15.50	15.45	9	5,750	0.16%
2018/07/09	8	15.34	4	15.43	15.30	4	6,005	0.07%
2018/07/06	27	15.18	32	14.95	15.45	-5	6,457	-0.08%
2018/07/04	46	16.42	35	16.08	16.10	11	7,627	0.14%
2018/07/03	3	17.15	102	17.01	17.00	-99	7,720	-1.28%	大賣/
2018/07/02	4	17.78	1	17.75	17.75	3	7,924	0.04%
2018/06/29	6	17.88	7	17.86	17.85	-1	8,066	-0.01%
2018/06/28	12	17.95	49	17.84	17.75	-37	8,279	-0.45%
2018/06/27	80	18.19	4	18.23	18.05	76	8,685	0.88%
2018/06/26	10	17.93	2	17.70	17.65	8	9,058	0.09%
2018/06/25	2	18.13	39	18.15	18.15	-37	9,292	-0.40%
2018/06/22	2	18.60	74	18.60	18.40	-72	9,531	-0.76%
2018/06/21	9	19.18	6	19.00	18.90	3	9,520	0.03%
2018/06/20	36	19.13	27	19.21	19.10	9	9,512	0.09%
2018/06/19	40	20.00	24	19.85	19.35	16	9,482	0.17%
2018/06/15	22	19.35	8	19.16	19.10	14	9,398	0.15%
2018/06/14	106	19.97	122	19.95	19.70	-16	9,338	-0.17%	大買/大賣/
2018/06/13	70	19.14	32	18.79	19.70	38	9,122	0.42%
2018/06/12	13	18.04	3	17.98	17.95	10	8,940	0.11%
2018/06/11	5	18.37	9	18.36	18.15	-4	8,918	-0.04%
2018/06/08	1	18.30	10	18.10	18.10	-9	8,919	-0.10%
2018/06/07	1	18.90	18	18.37	18.30	-17	8,910	-0.19%
2018/06/06	3	18.60	1	18.80	18.40	2	8,919	0.02%
2018/06/05	14	18.65	10	18.45	18.50	4	8,900	0.04%
2018/06/04	24	19.06	2	18.98	18.85	22	8,870	0.25%
2018/06/01	6	18.69	20	19.12	18.90	-14	8,831	-0.16%
2018/05/31	19	18.30	1	18.20	18.20	18	8,761	0.21%
2018/05/30	3	18.57	15	18.65	18.50	-12	8,779	-0.14%
2018/05/29	22	18.84	4	18.90	18.45	18	8,778	0.21%
2018/05/28	4	18.35	4	18.35	18.25	0	8,746	0.00%
2018/05/25	6	18.83	206	18.93	18.70	-200	8,721	-2.29%	大賣/鉅額交易
2018/05/24	35	18.29	19	19.10	19.30	16	8,710	0.18%
2018/05/23	158	18.32	4	18.30	18.05	154	8,637	1.78%	大買/鉅額交易
2018/05/22	4	19.04	2	19.00	18.95	2	8,568	0.02%
2018/05/21	8	19.08	16	19.24	19.10	-8	8,536	-0.09%
2018/05/18	121	19.37	5	19.29	19.50	116	8,493	1.37%	大買/鉅額交易
2018/05/17	42	19.26	54	19.69	19.15	-12	8,462	-0.14%
2018/05/16	7	20.39	72	20.36	20.30	-65	8,321	-0.78%
2018/05/15	69	20.89	7	20.99	20.85	62	8,292	0.75%
2018/05/14	2	20.30	1	20.30	20.30	1	8,277	0.01%
2018/05/11	8	20.78	1	21.50	20.70	7	8,260	0.08%
2018/05/10	0	0.00	16	21.17	20.90	-16	8,217	-0.19%
2018/05/09	29	20.59	29	21.84	21.50	0	8,186	0.00%
2018/05/08	8	20.93	22	20.90	20.90	-14	8,040	-0.17%
2018/05/07	19	21.44	31	20.86	22.00	-12	7,918	-0.15%
2018/05/04	19	20.46	46	20.85	20.05	-27	7,744	-0.35%
2018/05/03	29	21.62	10	21.45	21.40	19	7,599	0.25%
2018/05/02	64	24.07	39	24.38	23.70	25	7,419	0.34%
2018/04/30	16	23.65	57	23.82	24.20	-41	7,147	-0.57%
2018/04/27	27	20.54	22	20.15	22.00	5	6,924	0.07%
2018/04/26	63	22.99	10	23.52	21.45	53	6,817	0.78%
2018/04/25	34	23.39	53	23.51	23.80	-19	6,690	-0.28%
2018/04/24	8	24.08	5.1	23.90	24.00	2.9	6,694	0.04%
2018/04/23	12	25.07	10	25.40	25.10	2	6,860	0.03%
2018/04/20	17	25.24	36	25.64	25.40	-19	6,824	-0.28%
2018/04/19	33	26.03	25	25.91	25.90	8	6,738	0.12%
2018/04/18	6	24.21	6	24.69	24.80	0	6,566	0.00%
2018/04/17	6	24.17	15	24.42	24.05	-9	6,658	-0.14%
2018/04/16	32	23.98	12	24.06	24.30	20	6,680	0.30%
2018/04/13	33	25.53	38	25.56	25.50	-5	6,977	-0.07%
2018/04/12	236.5	25.99	47	26.10	26.40	189.5	6,854	2.76%	大買/鉅額交易
2018/04/11	53	23.32	133	24.24	26.05	-80	6,572	-1.22%	大賣/
2018/04/10	105	23.40	154	22.92	23.70	-49	5,896	-0.83%	大買/大賣/
2018/04/09	15	22.10	16	22.10	22.10	-1	5,290	-0.02%
2018/04/03	220	19.41	122	18.74	20.10	98	5,118	1.91%	大買/大賣/
2018/04/02	24	18.42	18	18.47	18.40	6	4,878	0.12%
2018/03/31	16	18.57	221	18.49	18.60	-205	4,723	-4.34%	大賣/鉅額交易
2018/03/30	205	18.40	78	18.38	18.35	127	4,498	2.82%	大買/鉅額交易
2018/03/29	31	16.78	28.5	16.91	17.70	2.5	4,080	0.06%
2018/03/28	99.5	16.06	86	15.95	16.20	13.5	3,675	0.37%
2018/03/27	108	15.04	62	15.35	15.80	46	3,398	1.35%	大買/
2018/03/26	24	14.29	3	14.50	14.40	21	3,143	0.67%
2018/03/23	49	14.15	0	0.00	14.30	49	3,129	1.57%
2018/03/22	55	14.39	0	0.00	14.30	55	3,114	1.77%
2018/03/21	11	14.31	50	14.40	14.30	-39	3,114	-1.25%
2018/03/19	0	0.00	16	14.25	14.25	-16	3,105	-0.52%
2018/03/16	0	0.00	3	14.20	14.20	-3	3,104	-0.10%
2018/03/15	0	0.00	3	14.40	14.40	-3	3,095	-0.10%
2018/03/14	0	0.00	1	14.60	14.25	-1	3,092	-0.03%
2018/03/13	1	14.30	3	14.15	14.20	-2	3,078	-0.06%
2018/03/12	5	14.31	2	14.40	14.20	3	3,072	0.10%
2018/03/09	0	0.00	25	14.00	13.80	-25	3,026	-0.83%
2018/03/08	0	0.00	12	13.80	13.80	-12	3,027	-0.40%
2018/03/07	4	14.00	33	13.98	13.90	-29	3,028	-0.96%
2018/03/06	0	0.00	3	14.25	14.25	-3	3,016	-0.10%
2018/03/05	14	14.19	3	14.20	14.35	11	3,012	0.37%
2018/03/02	2	13.90	2	13.80	13.95	0	2,966	0.00%
2018/02/26	9	14.04	1	14.20	13.90	8	2,997	0.27%
2018/02/23	1	12.80	0	0.00	14.00	1	3,000	0.03%
2018/02/09	0	0.00	1	13.00	13.00	-1	2,969	-0.03%
2018/02/08	0	0.00	3	13.25	13.25	-3	2,973	-0.10%
2018/02/06	1	13.20	0	0.00	12.80	1	2,951	0.03%
2018/02/05	3	13.60	10	13.76	13.75	-7	2,897	-0.24%
2018/02/02	0	0.00	3	14.60	14.20	-3	2,894	-0.10%
2018/02/01	2	14.58	36	14.51	14.60	-34	2,930	-1.16%
2018/01/26	0	0.00	2	14.10	14.10	-2	3,131	-0.06%
2018/01/25	2	14.15	2	14.30	14.10	0	3,154	0.00%
2018/01/24	1	14.25	0	0.00	14.00	1	3,150	0.03%
2018/01/23	10	14.30	0	0.00	14.50	10	3,107	0.32%
2018/01/22	0	0.00	16	14.48	14.30	-16	3,099	-0.52%
2018/01/19	1	14.60	11	14.72	14.55	-10	3,098	-0.32%
2018/01/18	11	14.90	11	14.52	14.80	0	3,062	0.00%
2018/01/17	20	15.18	13.1	15.01	15.25	6.9	2,957	0.23%
2018/01/16	0	0.00	4	14.00	13.95	-4	2,700	-0.15%
2018/01/15	0	0.00	7	13.61	13.70	-7	2,661	-0.26%
2018/01/12	4	13.90	13	14.00	13.80	-9	2,617	-0.34%
2018/01/11	20	13.41	25	13.97	13.85	-5	2,561	-0.20%
2018/01/10	111	14.85	8	14.77	14.75	103	2,356	4.37%	大買/鉅額交易
2018/01/09	30	15.07	35	15.05	15.25	-5	2,210	-0.23%
2018/01/08	28	13.66	32	13.87	13.90	-4	1,768	-0.23%
2018/01/05	25	12.06	27	12.37	12.65	-2	1,616	-0.12%
2018/01/04	0	0.00	1	11.45	11.50	-1	1,419	-0.07%
2018/01/03	1	11.40	1	11.45	11.40	0	1,448	0.00%
2018/01/02	1	11.35	0	0.00	11.45	1	1,450	0.07%