仁寶 (2324)-新光-台中券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
37.05
漲跌
▼0.25
漲幅
-0.67%
成交量
24,206張
產業
上市電腦週邊類股
1840人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

仁寶 (2324)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
2024/12/17	13	36.79	26	36.78	37.05	-13	22,666	-0.06%
2024/12/16	4	37.47	16.2	37.73	37.30	-12.2	22,443	-0.05%
2024/12/13	64.3	37.60	62	37.58	37.40	2.3	22,348	0.01%
2024/12/12	11.3	38.07	14.1	38.32	38.35	-2.8	22,185	-0.01%
2024/12/11	16.8	38.50	11.2	38.60	38.50	5.6	22,076	0.03%
2024/12/10	43	38.73	38	38.69	38.80	5	21,976	0.02%
2024/12/09	254.2	39.48	220.4	39.56	39.10	33.8	21,667	0.16%	大買/大賣/
2024/12/06	31	38.49	69	38.60	38.70	-38	20,629	-0.18%
2024/12/05	37	38.46	45.2	38.63	38.35	-8.2	20,513	-0.04%
2024/12/04	8	38.08	24.3	38.29	38.40	-16.3	20,414	-0.08%
2024/12/03	47	38.11	47.1	38.48	37.95	-0.1	20,461	0.00%
2024/12/02	50	37.84	127.2	37.82	37.80	-77.2	20,148	-0.38%	大賣/
2024/11/29	6	36.78	8.4	36.84	36.85	-2.4	19,836	-0.01%
2024/11/28	42.1	37.11	18	37.41	37.00	24.1	19,920	0.12%
2024/11/27	41	37.97	61	38.04	37.60	-20	19,743	-0.10%
2024/11/26	70	38.45	123.6	38.51	38.40	-53.6	19,522	-0.27%	大賣/
2024/11/25	72.2	37.81	89.1	37.93	38.25	-16.8	19,147	-0.09%
2024/11/22	99	37.47	63.3	37.63	37.20	35.7	18,638	0.19%
2024/11/21	60	37.01	54.2	36.99	37.05	5.8	18,269	0.03%
2024/11/20	63.4	37.12	47.2	37.25	36.90	16.2	18,301	0.09%
2024/11/19	116.1	37.05	73	37.10	36.95	43.1	18,098	0.24%	大買/
2024/11/18	114.1	37.77	120.6	38.05	37.15	-6.5	17,771	-0.04%	大買/大賣/
2024/11/15	119.4	37.88	91.8	38.03	37.50	27.6	17,133	0.16%	大買/
2024/11/14	106.1	38.13	108.1	38.29	38.10	-2	16,754	-0.01%	大買/大賣/
2024/11/13	205.6	38.26	227.6	38.34	37.85	-21.9	16,150	-0.14%	大買/大賣/
2024/11/12	30.1	37.01	47.8	37.08	36.85	-17.7	15,117	-0.12%
2024/11/11	23	37.48	11	37.58	37.50	12	14,819	0.08%
2024/11/08	179.3	37.63	57.4	37.95	37.55	121.9	14,730	0.83%	大買/鉅額交易
2024/11/07	58.1	37.98	179.5	37.58	38.15	-121.3	14,401	-0.84%	大賣/鉅額交易
2024/11/06	43	36.37	44.3	36.68	36.20	-1.3	13,695	-0.01%
2024/11/05	17	36.22	53	36.25	36.40	-36	13,639	-0.26%
2024/11/04	4	36.13	15	36.22	36.05	-10.9	13,833	-0.08%
2024/11/01	9.1	35.99	60	36.11	36.10	-50.9	14,244	-0.36%
2024/10/30	4	35.84	7	35.84	35.85	-3	14,214	-0.02%
2024/10/29	15	35.90	31	35.85	36.00	-16	14,476	-0.11%
2024/10/28	6.4	36.14	15.6	36.25	36.30	-9.2	14,617	-0.06%
2024/10/25	2	35.95	25	36.16	36.20	-23	14,759	-0.16%
2024/10/24	1	35.85	13.1	35.89	35.80	-12	15,077	-0.08%
2024/10/23	17.1	35.91	3	36.03	35.85	14.1	15,351	0.09%
2024/10/22	11	35.85	38	36.06	36.20	-27	15,611	-0.17%
2024/10/21	3	35.88	23.2	35.88	36.00	-20.2	15,834	-0.13%
2024/10/18	9	35.63	39.9	35.78	35.50	-30.9	16,017	-0.19%
2024/10/17	1	35.45	29.3	35.58	35.50	-28.2	16,027	-0.18%
2024/10/16	11	34.82	16.1	34.83	35.00	-5.1	15,954	-0.03%
2024/10/15	40	35.28	53.2	35.09	35.10	-13.2	15,977	-0.08%
2024/10/14	39.1	34.89	11.1	34.68	34.75	28	15,997	0.18%
2024/10/11	17.1	34.81	12.1	34.75	34.90	5	16,152	0.03%
2024/10/09	3.2	34.64	31.2	34.53	34.50	-28	16,284	-0.17%
2024/10/08	9	33.78	10	34.05	33.95	-1	16,579	-0.01%
2024/10/07	9	34.07	30	34.04	34.20	-21	16,709	-0.13%
2024/10/04	56	34.18	33.4	34.56	33.95	22.6	16,858	0.13%
2024/10/01	24	34.27	53.2	34.22	34.50	-29.2	16,703	-0.17%
2024/09/30	2	33.30	4	33.59	33.30	-2	16,742	-0.01%
2024/09/27	12.1	33.65	22	33.72	33.50	-9.9	16,868	-0.06%
2024/09/26	15.1	33.49	9	34.10	33.30	6.1	17,130	0.04%
2024/09/25	5.3	33.79	3	33.93	33.90	2.3	17,253	0.01%
2024/09/24	2	33.50	7	33.79	33.85	-5	17,319	-0.03%
2024/09/23	4	33.65	0	0.00	33.40	4	17,489	0.02%
2024/09/20	0	33.80	20	33.92	33.50	-20	17,646	-0.11%
2024/09/19	5	33.05	26	33.55	33.75	-21	17,663	-0.12%
2024/09/18	24.1	33.59	1	33.55	33.30	23.1	17,999	0.13%
2024/09/16	17	33.95	35	33.97	34.15	-18	18,385	-0.10%
2024/09/13	11	33.79	21	33.62	33.85	-10	18,702	-0.05%
2024/09/12	11	33.60	73	33.35	33.60	-62	19,100	-0.32%
2024/09/11	26	32.75	20.2	32.96	32.60	5.8	19,126	0.03%
2024/09/10	83	32.97	110	33.07	32.65	-27	19,176	-0.14%	大賣/
2024/09/09	36	32.70	59.1	32.69	33.10	-23.1	19,276	-0.12%
2024/09/06	18	32.47	28	32.45	32.75	-10	19,256	-0.05%
2024/09/05	19	32.26	17	32.41	32.00	2	19,392	0.01%
2024/09/04	25.2	31.98	32.4	32.15	31.95	-7.2	19,592	-0.04%
2024/09/03	10	32.99	4	33.05	32.90	6	19,516	0.03%
2024/09/02	3	33.22	1.1	33.26	33.25	1.9	19,716	0.01%
2024/08/30	3.2	33.19	1	33.30	33.20	2.2	20,149	0.01%
2024/08/29	2.2	33.10	5.2	33.34	33.40	-3	20,901	-0.01%
2024/08/28	16.1	33.17	3	33.10	33.25	13.1	21,468	0.06%
2024/08/27	23.2	33.24	1	33.65	33.65	22.2	22,180	0.10%
2024/08/26	11	33.75	47.2	33.41	33.75	-36.2	22,427	-0.16%
2024/08/23	7	32.93	3.8	32.95	32.85	3.2	22,611	0.01%
2024/08/22	22.3	33.10	28	33.29	33.20	-5.7	23,085	-0.02%
2024/08/21	2	32.75	46	32.65	32.75	-44	23,513	-0.19%
2024/08/20	36.1	32.48	69	32.62	32.50	-32.9	24,137	-0.14%
2024/08/19	3	32.15	5	32.35	32.05	-2	25,473	-0.01%
2024/08/16	25.2	32.37	14	32.51	32.30	11.2	27,966	0.04%
2024/08/15	63.2	32.13	77.5	32.33	32.00	-14.3	28,084	-0.05%
2024/08/14	87.1	32.09	20.2	32.51	31.70	66.9	27,997	0.24%
2024/08/13	66	31.02	54	31.22	31.00	12	27,731	0.04%
2024/08/12	8	30.99	61.3	30.84	31.25	-53.3	28,024	-0.19%
2024/08/09	56	30.85	73	31.08	30.85	-17	28,409	-0.06%
2024/08/08	68.3	30.11	9	30.09	30.05	59.3	29,532	0.20%
2024/08/07	14	30.90	87	30.47	30.95	-73	29,376	-0.25%
2024/08/06	46.1	29.44	110.1	29.44	29.55	-64	29,469	-0.22%	大賣/
2024/08/05	81.2	29.71	113.5	30.08	29.55	-32.4	29,491	-0.11%	大賣/
2024/08/02	20	31.59	36	31.85	31.65	-16	29,226	-0.05%
2024/08/01	2	31.95	113	32.21	32.40	-111	29,304	-0.38%	大賣/鉅額交易
2024/07/31	99.4	31.56	22	31.76	31.45	77.4	29,136	0.27%
2024/07/30	54.8	31.27	53	31.45	31.75	1.8	28,954	0.01%
2024/07/29	123.6	32.09	4.4	31.64	31.60	119.2	29,087	0.41%	大買/鉅額交易
2024/07/26	39.8	32.37	39.3	32.64	32.60	0.5	28,783	0.00%
2024/07/23	6.4	32.87	59	33.23	33.05	-52.6	28,558	-0.18%
2024/07/22	100.9	32.72	94.4	32.41	32.45	6.5	28,407	0.02%
2024/07/19	104.2	33.82	10	33.72	33.60	94.2	28,168	0.33%	大買/
2024/07/18	69.3	34.35	60.1	34.48	34.50	9.2	28,158	0.03%
2024/07/17	83.3	34.71	26	34.83	34.60	57.3	28,178	0.20%
2024/07/16	12.2	34.81	16	34.79	34.90	-3.8	28,338	-0.01%
2024/07/15	67.1	34.85	6	35.00	34.65	61.1	28,591	0.21%
2024/07/12	31.2	35.24	92	35.39	35.50	-60.8	28,538	-0.21%
2024/07/11	16	35.30	27.1	35.39	35.30	-11.1	28,452	-0.04%
2024/07/10	39.1	35.03	89.5	35.04	34.90	-50.4	28,581	-0.18%
2024/07/09	44.2	34.26	33.4	34.29	34.10	10.8	28,263	0.04%
2024/07/08	101.2	34.57	11.5	34.68	34.60	89.7	28,296	0.32%	大買/
2024/07/05	43.6	34.90	74	34.99	34.80	-30.4	28,337	-0.11%
2024/07/04	73.5	34.55	28	34.80	34.30	45.5	28,464	0.16%
2024/07/03	26.1	34.15	36.9	34.37	34.65	-10.8	28,199	-0.04%
2024/07/02	52.5	33.91	13.1	33.96	33.80	39.4	28,239	0.14%
2024/07/01	86.4	34.40	32.1	34.49	34.30	54.3	28,193	0.19%
2024/06/28	23.3	34.80	9	35.06	34.70	14.3	28,308	0.05%
2024/06/27	37.4	34.83	21	35.01	34.80	16.4	28,413	0.06%
2024/06/26	19.3	35.09	11.3	35.20	35.15	8	29,366	0.03%
2024/06/25	26.1	34.97	32	35.14	35.20	-5.9	29,515	-0.02%
2024/06/24	48.1	35.33	6	35.78	35.25	42.1	29,260	0.14%
2024/06/21	25.9	36.00	4.2	35.91	35.85	21.7	29,159	0.07%
2024/06/20	15.2	36.20	19	36.34	36.25	-3.9	28,916	-0.01%
2024/06/19	66.5	35.88	57	36.05	36.20	9.5	29,081	0.03%
2024/06/18	10.1	36.07	14.3	36.12	36.05	-4.2	29,054	-0.01%
2024/06/17	18.1	35.77	22	35.95	35.85	-3.9	29,574	-0.01%
2024/06/14	73	35.71	44	35.81	35.75	29	29,813	0.10%
2024/06/13	27.3	35.83	35.5	35.91	35.85	-8.2	29,810	-0.03%
2024/06/12	16.1	35.43	3.6	35.54	35.50	12.5	30,293	0.04%
2024/06/11	28	35.71	6	35.73	35.70	22	30,359	0.07%
2024/06/07	42.2	36.20	10.2	36.25	36.10	32	30,372	0.11%
2024/06/06	47.4	36.61	36.1	36.75	36.35	11.3	30,722	0.04%
2024/06/05	83	36.70	77	36.84	36.30	6	30,748	0.02%
2024/06/04	142.1	37.23	57.2	37.26	36.90	84.9	30,745	0.28%	大買/
2024/06/03	112.8	37.59	82	37.74	37.50	30.8	30,451	0.10%	大買/
2024/05/31	82.2	37.10	68	37.20	37.05	14.1	30,470	0.05%
2024/05/30	95.6	37.42	45.1	37.34	37.15	50.5	30,247	0.17%
2024/05/29	42.1	38.11	16.1	38.11	38.10	26	33,697	0.08%
2024/05/28	112.4	38.84	64.2	38.64	38.60	48.2	33,602	0.14%	大買/
2024/05/27	208.4	38.98	234.2	39.09	39.30	-25.8	33,649	-0.08%	大買/大賣/
2024/05/24	251.3	38.43	214.5	38.54	38.50	36.8	33,871	0.11%	大買/大賣/
2024/05/23	310.1	38.99	257.4	38.59	38.15	52.7	33,266	0.16%	大買/大賣/
2024/05/22	331.9	39.64	448.4	39.79	40.30	-116.5	32,107	-0.36%	大買/大賣/鉅額交易
2024/05/21	24	36.36	37	36.41	36.75	-13	29,821	-0.04%
2024/05/20	34.1	36.82	22.1	36.94	36.75	12	29,697	0.04%
2024/05/17	33	37.16	23.9	37.26	37.10	9.1	29,730	0.03%
2024/05/16	40	37.56	80	37.51	37.45	-40	29,809	-0.13%
2024/05/15	73.5	37.25	64.4	37.47	36.55	9.1	30,121	0.03%
2024/05/14	158.6	37.79	177.7	37.85	37.35	-19.1	30,051	-0.06%	大買/大賣/
2024/05/13	31.2	36.44	23.4	36.23	36.50	7.8	28,937	0.03%
2024/05/10	23	36.01	34.1	36.25	36.40	-11.1	29,174	-0.04%
2024/05/09	19.1	36.01	29.3	36.13	36.25	-10.3	29,187	-0.04%
2024/05/08	13.1	35.75	17	35.90	36.00	-3.9	29,033	-0.01%
2024/05/07	28.5	35.22	24	35.55	35.60	4.5	29,106	0.02%
2024/05/06	1	35.70	10	35.96	35.60	-9	29,050	-0.03%
2024/05/03	8	35.36	17	35.42	35.10	-9	29,716	-0.03%
2024/05/02	29.2	35.01	14	35.19	35.05	15.2	30,087	0.05%
2024/04/30	11	35.92	2	35.98	35.80	9	30,122	0.03%
2024/04/29	9	36.27	21.1	36.48	36.35	-12.1	30,559	-0.04%
2024/04/26	15.1	35.88	20	36.09	36.00	-4.9	31,554	-0.02%
2024/04/25	3.1	34.96	5	35.41	35.50	-2	32,093	-0.01%
2024/04/24	50	35.31	70.1	35.39	35.50	-20.1	32,671	-0.06%
2024/04/23	39.2	34.54	142	34.47	34.50	-102.9	32,739	-0.31%	大賣/鉅額交易
2024/04/22	38.3	34.51	22	34.65	34.20	16.3	32,862	0.05%
2024/04/19	39.3	35.44	22	35.53	35.30	17.3	32,811	0.05%
2024/04/18	19.1	36.01	35	35.90	36.05	-15.9	32,823	-0.05%
2024/04/17	43.5	35.59	42	35.56	35.60	1.5	33,090	0.00%
2024/04/16	64.2	35.59	51	35.93	35.30	13.2	33,636	0.04%
2024/04/15	32	36.40	26.1	36.44	36.30	5.9	34,543	0.02%
2024/04/12	48.2	36.45	26.1	36.71	36.40	22.1	35,140	0.06%
2024/04/11	47	36.54	41.3	36.65	36.85	5.8	35,475	0.02%
2024/04/10	14.5	36.68	32.5	36.95	36.60	-18	36,142	-0.05%
2024/04/09	5.5	36.49	21	36.46	36.45	-15.5	36,798	-0.04%
2024/04/08	44.4	35.95	19	36.08	35.95	25.4	37,651	0.07%
2024/04/03	34.1	36.69	23.1	36.95	36.55	11	38,743	0.03%
2024/04/02	52.3	36.77	44	36.86	36.85	8.3	40,335	0.02%
2024/04/01	33.4	36.41	53	36.59	36.55	-19.6	42,947	-0.05%
2024/03/29	182.9	35.85	69.3	36.08	36.20	113.7	45,500	0.25%	大買/鉅額交易
2024/03/28	3.8	38.15	21.6	38.20	38.30	-17.7	46,371	-0.04%
2024/03/27	6	38.11	25	38.20	38.10	-19	47,113	-0.04%
2024/03/26	40.3	37.99	44.5	38.25	37.90	-4.2	49,405	-0.01%
2024/03/25	39.3	38.71	65.1	38.80	38.55	-25.8	53,777	-0.05%
2024/03/22	109.6	38.69	131.4	38.73	38.65	-21.8	54,284	-0.04%	大買/大賣/
2024/03/21	41.2	38.42	86.8	38.40	38.40	-45.6	54,988	-0.08%
2024/03/20	116.8	38.00	182	38.05	37.90	-65.2	54,984	-0.12%	大買/大賣/
2024/03/19	115	37.33	77	37.34	37.20	38	55,002	0.07%	大買/
2024/03/18	32.1	36.87	5.6	36.86	36.90	26.5	55,410	0.05%
2024/03/15	33	36.70	40.1	36.88	37.00	-7.1	55,491	-0.01%
2024/03/14	33.2	36.73	25.3	36.86	36.65	8	55,260	0.01%
2024/03/13	26.1	36.99	89	37.34	36.70	-62.9	55,030	-0.11%
2024/03/12	79.3	36.43	66.2	36.80	37.20	13.1	54,872	0.02%
2024/03/11	53.2	36.78	88.5	36.93	36.90	-35.4	54,603	-0.06%
2024/03/08	52.3	36.80	81.4	36.79	36.65	-29.1	54,474	-0.05%
2024/03/07	160.1	36.72	118.1	36.61	36.55	41.9	54,118	0.08%	大買/大賣/
2024/03/06	94.3	37.65	70.5	37.75	37.55	23.8	53,599	0.04%
2024/03/05	172.8	37.83	112	37.80	37.80	60.8	53,461	0.11%	大買/大賣/
2024/03/04	857.3	39.45	976.5	38.99	38.00	-119.2	52,965	-0.22%	大買/大賣/鉅額交易
2024/03/01	80.1	36.81	107	36.73	36.70	-26.9	49,312	-0.05%	大賣/
2024/02/29	129.4	36.05	98	36.18	36.50	31.4	49,162	0.06%	大買/
2024/02/27	283.6	37.15	261.5	37.48	36.50	22	48,643	0.05%	大買/大賣/
2024/02/26	15.3	35.98	12.8	36.11	36.00	2.5	47,815	0.01%
2024/02/23	59.3	36.79	33.1	36.96	36.20	26.2	47,759	0.05%
2024/02/22	48.5	36.68	21.1	36.84	36.75	27.4	47,852	0.06%
2024/02/21	50	36.65	19	36.67	36.75	31	47,736	0.06%
2024/02/20	16	36.68	10	36.75	36.80	6	47,744	0.01%
2024/02/19	37.2	36.46	52.6	36.55	36.90	-15.4	47,640	-0.03%
2024/02/16	75.3	36.58	94.3	36.76	36.85	-19	47,432	-0.04%
2024/02/15	132.8	35.79	129.2	35.76	35.80	3.6	46,988	0.01%	大買/大賣/
2024/02/05	42.1	35.88	15.2	35.91	35.90	26.9	46,768	0.06%
2024/02/02	54.7	36.21	19.6	35.99	35.80	35.1	46,629	0.08%
2024/02/01	16.2	36.01	43.4	36.17	36.40	-27.2	46,487	-0.06%
2024/01/31	26.3	35.80	27.9	35.94	35.85	-1.6	46,345	0.00%
2024/01/30	21.3	36.12	7.5	36.15	36.00	13.8	46,228	0.03%
2024/01/29	11.9	36.02	62.1	36.06	36.35	-50.2	46,094	-0.11%
2024/01/26	144.9	35.75	98	35.72	35.50	46.9	45,936	0.10%	大買/
2024/01/25	76.3	37.32	99.5	37.35	37.20	-23.2	45,153	-0.05%
2024/01/24	81.2	37.26	41	37.13	36.85	40.2	44,784	0.09%
2024/01/23	31.3	37.39	15.2	37.43	37.55	16.1	44,688	0.04%
2024/01/22	189.3	37.37	179.8	37.42	37.60	9.4	44,242	0.02%	大買/大賣/
2024/01/19	99.8	35.78	180.1	35.83	36.30	-80.2	43,240	-0.19%	大賣/
2024/01/18	219.9	35.06	176.4	35.16	34.80	43.5	42,754	0.10%	大買/大賣/
2024/01/17	60.3	34.80	58	34.60	34.55	2.3	42,118	0.01%
2024/01/16	54.7	35.13	11	35.04	35.00	43.7	41,998	0.10%
2024/01/15	20.1	36.03	28.6	36.04	35.55	-8.5	41,748	-0.02%
2024/01/12	57.7	35.47	48	35.53	35.60	9.7	41,713	0.02%
2024/01/11	69.4	35.91	63	36.10	36.10	6.4	41,571	0.02%
2024/01/10	98.2	36.06	112.1	36.29	35.85	-13.9	41,583	-0.03%	大賣/
2024/01/09	235.2	37.74	150	37.26	36.95	85.2	41,042	0.21%	大買/大賣/
2024/01/08	100	37.71	116.3	37.80	37.75	-16.3	40,032	-0.04%	大賣/
2024/01/05	71.4	37.16	36	37.15	36.95	35.4	39,758	0.09%
2024/01/04	187.6	37.32	200	37.41	37.30	-12.4	39,379	-0.03%	大買/大賣/
2024/01/03	308.2	38.58	289.8	38.47	38.10	18.4	38,862	0.05%	大買/大賣/
2024/01/02	231.3	39.05	238	39.10	39.55	-6.8	38,130	-0.02%	大買/大賣/
2023/12/29	390.2	39.58	490.1	39.66	39.85	-99.9	37,329	-0.27%	大買/大賣/
2023/12/28	493.4	39.40	411.3	39.33	38.95	82.1	36,084	0.23%	大買/大賣/
2023/12/27	1,036	39.75	1,026.8	40.02	40.20	9.2	34,511	0.03%	大買/大賣/
2023/12/26	652.4	38.66	687.4	38.72	39.05	-35	31,846	-0.11%	大買/大賣/
2023/12/25	607.3	36.98	732	36.98	37.10	-124.7	29,191	-0.43%	大買/大賣/鉅額交易
2023/12/22	720.3	36.11	660.3	36.14	36.10	60	27,245	0.22%	大買/大賣/
2023/12/21	796.5	36.95	552.3	36.88	36.70	244.2	26,262	0.93%	大買/大賣/鉅額交易
2023/12/20	320.8	36.57	595.4	36.93	37.40	-274.6	23,885	-1.15%	大買/大賣/鉅額交易
2023/12/19	101.8	33.93	68.2	34.06	34.00	33.6	19,249	0.17%	大買/
2023/12/18	260.7	35.17	390.8	34.70	34.60	-130.1	18,792	-0.69%	大買/大賣/鉅額交易
2023/12/15	66.2	33.13	43.2	33.28	33.05	23	17,746	0.13%
2023/12/14	53.1	33.93	79.8	33.82	33.65	-26.7	17,422	-0.15%
2023/12/13	102.6	33.12	171.1	33.11	33.75	-68.5	16,926	-0.40%	大買/大賣/
2023/12/12	38	32.23	123.1	31.96	32.00	-85.1	16,677	-0.51%	大賣/
2023/12/11	12.3	32.13	53	31.99	32.20	-40.7	16,723	-0.24%
2023/12/08	13.1	31.24	1	31.35	31.20	12.1	16,423	0.07%
2023/12/07	19.2	31.16	6.5	31.21	30.95	12.7	16,698	0.08%
2023/12/06	16.4	31.27	62.1	31.09	31.25	-45.7	16,978	-0.27%
2023/12/05	14.5	30.35	3	30.42	30.40	11.5	16,872	0.07%
2023/12/04	5.5	30.78	17.4	30.72	30.60	-11.9	17,041	-0.07%
2023/12/01	68.1	30.49	1	30.55	30.35	67.1	17,274	0.39%
2023/11/30	12	30.47	34	30.70	30.90	-22	17,485	-0.13%
2023/11/29	5.5	30.87	11	30.94	30.75	-5.5	17,308	-0.03%
2023/11/28	3.1	30.48	11	30.74	30.65	-7.9	17,447	-0.05%
2023/11/27	5.1	30.65	12.1	30.81	30.35	-7	18,073	-0.04%
2023/11/24	30	30.44	5.3	30.50	30.25	24.7	18,300	0.14%
2023/11/22	23.2	30.92	4.2	31.11	30.80	19	19,074	0.10%
2023/11/21	13.1	30.92	19.5	31.11	31.20	-6.4	19,818	-0.03%
2023/11/20	1.1	30.63	10.1	30.60	30.75	-9	20,759	-0.04%
2023/11/17	3.1	30.25	8.3	30.32	30.35	-5.2	21,344	-0.02%
2023/11/16	42	30.10	6	30.23	30.00	36	22,307	0.16%
2023/11/15	6.1	30.33	4	30.58	30.25	2.1	23,218	0.01%
2023/11/14	9	30.19	16	30.15	30.25	-7	24,883	-0.03%
2023/11/13	7.1	30.09	26.3	30.10	30.10	-19.2	27,522	-0.07%
2023/11/10	10.1	29.46	3	29.72	29.75	7.1	29,703	0.02%
2023/11/09	23.1	29.62	17	29.51	29.60	6.1	33,727	0.02%
2023/11/08	5.2	30.07	19.2	29.95	29.95	-14	35,377	-0.04%
2023/11/07	11.2	29.29	29	29.36	29.40	-17.8	35,719	-0.05%
2023/11/06	5.2	29.76	42	29.73	29.80	-36.8	36,046	-0.10%
2023/11/03	4.1	28.93	1	29.10	28.95	3.1	36,127	0.01%
2023/11/02	8	29.18	14	29.22	29.10	-6	36,526	-0.02%
2023/11/01	10	28.59	51	28.59	28.70	-41	36,874	-0.11%
2023/10/31	59.2	28.30	6	28.65	28.05	53.2	37,021	0.14%
2023/10/30	9.1	28.86	2	29.08	28.80	7.1	37,252	0.02%
2023/10/27	41.1	29.48	30	29.28	29.05	11.1	37,367	0.03%
2023/10/26	9.1	28.94	5	29.10	29.05	4.1	37,935	0.01%
2023/10/25	12	29.26	20	29.62	29.05	-8	38,055	-0.02%
2023/10/24	4.2	29.23	20	29.13	29.45	-15.8	38,267	-0.04%
2023/10/23	8.2	28.51	7	28.54	28.45	1.2	38,367	0.00%
2023/10/20	13.1	28.82	8.3	28.85	28.80	4.8	39,091	0.01%
2023/10/19	59.1	29.10	24	29.12	29.25	35.1	39,612	0.09%
2023/10/18	7.3	28.82	18.3	29.09	28.95	-10.9	40,159	-0.03%
2023/10/17	13	29.40	19	29.49	29.35	-6	40,677	-0.01%
2023/10/16	27.8	29.51	6	29.78	29.50	21.8	43,130	0.05%
2023/10/13	54	30.07	17.2	30.08	30.20	36.8	46,846	0.08%
2023/10/12	24.2	30.68	13	30.80	30.80	11.2	48,229	0.02%
2023/10/11	53	30.86	53	30.83	30.80	0	48,798	0.00%
2023/10/06	10.7	30.49	5.2	30.51	30.50	5.5	50,264	0.01%
2023/10/05	15	30.69	29.5	30.74	30.85	-14.5	50,285	-0.03%
2023/10/04	47	30.51	43	30.45	30.50	4	50,368	0.01%
2023/10/03	8	31.09	12	31.14	30.90	-4	50,569	-0.01%
2023/10/02	30	30.95	17	31.07	30.90	13	50,758	0.03%
2023/09/28	37.2	30.88	30.7	31.15	30.70	6.6	50,653	0.01%
2023/09/27	8.8	30.98	35.6	30.96	31.00	-26.8	50,576	-0.05%
2023/09/26	5.1	30.55	18.3	30.78	30.70	-13.2	50,905	-0.03%
2023/09/25	11.2	30.61	28	30.69	30.60	-16.8	51,029	-0.03%
2023/09/22	71	30.71	45	30.63	30.85	26	51,327	0.05%
2023/09/21	18.1	30.42	16	30.37	30.55	2.1	51,904	0.00%
2023/09/20	14.1	30.64	45.2	30.82	30.55	-31.1	51,754	-0.06%
2023/09/19	6.1	30.93	42	31.09	30.95	-36	51,653	-0.07%
2023/09/18	46.4	31.18	5.2	31.16	31.05	41.2	51,861	0.08%
2023/09/15	18	31.73	18.4	31.74	31.80	-0.4	52,131	0.00%
2023/09/14	66.2	31.88	36	31.89	31.85	30.2	52,095	0.06%
2023/09/13	5	31.24	13	31.29	31.40	-8	52,884	-0.02%
2023/09/12	32	31.10	47	31.17	31.35	-15	54,129	-0.03%
2023/09/11	62.1	30.89	77	31.07	30.80	-14.9	54,301	-0.03%
2023/09/08	45.3	31.75	88.1	31.58	31.75	-42.7	54,225	-0.08%
2023/09/07	69.2	31.55	71.1	31.64	31.40	-1.9	54,489	0.00%
2023/09/06	137.1	31.95	139	31.90	32.00	-1.9	54,459	0.00%	大買/大賣/
2023/09/05	154	32.09	161.5	31.87	32.00	-7.6	54,492	-0.01%	大買/大賣/
2023/09/04	36.3	31.64	21.3	31.62	31.85	15	54,597	0.03%
2023/09/01	136.1	32.02	109	31.87	31.80	27.1	54,596	0.05%	大買/大賣/
2023/08/31	173.7	32.15	192.6	31.81	31.90	-18.9	54,525	-0.03%	大買/大賣/
2023/08/30	127.5	32.91	82.1	33.06	32.90	45.4	54,063	0.08%	大買/
2023/08/29	116.1	33.39	58.5	33.20	33.35	57.6	54,588	0.11%	大買/
2023/08/28	20.6	32.78	57	32.93	33.00	-36.4	54,608	-0.07%
2023/08/25	93.6	33.04	116.1	33.13	33.15	-22.4	55,001	-0.04%	大賣/
2023/08/24	280.4	34.30	297.9	34.11	33.95	-17.4	54,612	-0.03%	大買/大賣/
2023/08/23	62.1	34.45	56.2	34.48	34.40	5.9	54,144	0.01%
2023/08/22	200	35.32	210	35.33	34.75	-10	54,201	-0.02%	大買/大賣/
2023/08/21	212.2	35.00	393.1	35.25	34.65	-180.9	53,634	-0.34%	大買/大賣/鉅額交易
2023/08/18	816.2	35.60	812.4	35.64	34.75	3.8	53,128	0.01%	大買/大賣/
2023/08/17	625.6	36.95	534.5	36.97	37.00	91	51,737	0.18%	大買/大賣/
2023/08/16	579.9	34.89	644.4	35.11	35.95	-64.5	49,308	-0.13%	大買/大賣/
2023/08/15	716.6	35.31	417.2	35.37	35.80	299.4	47,305	0.63%	大買/大賣/鉅額交易
2023/08/14	211.3	32.74	289.9	32.76	32.75	-78.6	43,592	-0.18%	大買/大賣/
2023/08/11	35	30.91	89	30.71	30.75	-54	42,224	-0.13%
2023/08/10	89.3	30.08	44.2	29.88	30.00	45.1	42,016	0.11%
2023/08/09	13.1	31.25	75.2	31.47	31.55	-62.1	41,821	-0.15%
2023/08/08	28.2	31.04	70.8	31.35	31.40	-42.6	41,932	-0.10%
2023/08/07	17.8	30.63	90.2	30.67	30.95	-72.4	41,845	-0.17%
2023/08/04	51	29.96	158	29.48	30.05	-107	41,764	-0.26%	大賣/鉅額交易
2023/08/02	59.9	29.64	127	29.28	29.45	-67.1	41,937	-0.16%	大賣/
2023/08/01	36.2	30.12	40.1	30.18	30.30	-3.9	41,504	-0.01%
2023/07/31	142.4	31.05	54	31.01	30.45	88.4	41,356	0.21%	大買/
2023/07/28	37.9	31.05	55	31.03	31.30	-17.1	40,709	-0.04%
2023/07/27	161.3	31.41	65	31.07	30.95	96.3	40,510	0.24%	大買/
2023/07/26	101.3	31.30	103.8	31.49	31.65	-2.5	40,367	-0.01%	大買/大賣/
2023/07/25	157.5	32.23	126.8	32.22	31.80	30.8	40,130	0.08%	大買/大賣/
2023/07/24	180.1	31.52	171.1	31.50	31.65	9	39,360	0.02%	大買/大賣/
2023/07/21	173.8	30.63	181.8	30.84	31.05	-8	38,783	-0.02%	大買/大賣/
2023/07/20	190.8	30.69	235.1	30.56	30.45	-44.3	38,203	-0.12%	大買/大賣/
2023/07/19	617.8	32.04	653.5	31.77	31.10	-35.7	37,560	-0.10%	大買/大賣/
2023/07/18	753.2	35.32	511.8	35.10	34.45	241.5	35,272	0.68%	大買/大賣/鉅額交易
2023/07/17	332.3	32.84	303.8	32.64	33.55	28.5	31,798	0.09%	大買/大賣/
2023/07/14	98.5	30.32	67.8	30.22	30.50	30.6	30,673	0.10%
2023/07/13	427.5	31.12	357.7	30.94	30.55	69.9	30,077	0.23%	大買/大賣/
2023/07/12	29.4	29.32	39	29.35	29.55	-9.6	28,557	-0.03%
2023/07/11	19.2	28.80	35	28.84	28.95	-15.8	28,473	-0.06%
2023/07/10	73.1	28.77	74.1	28.69	28.70	-1	28,477	0.00%
2023/07/07	36.1	29.09	36	29.18	29.20	0.1	28,339	0.00%
2023/07/06	11	29.83	49	29.91	29.80	-38	28,080	-0.14%
2023/07/05	21.2	30.24	33.7	30.11	30.05	-12.5	27,977	-0.04%
2023/07/04	111	30.16	53.6	30.27	30.25	57.4	28,041	0.20%	大買/
2023/07/03	37.1	29.62	38.4	29.71	29.70	-1.3	27,839	0.00%
2023/06/30	45.5	29.09	29	29.02	29.25	16.5	27,788	0.06%
2023/06/29	64.2	29.76	110.5	29.61	29.50	-46.3	27,774	-0.17%	大賣/
2023/06/28	4.1	29.02	40.1	29.00	29.05	-36.1	27,222	-0.13%
2023/06/27	7.3	28.71	15.9	28.77	28.75	-8.6	27,184	-0.03%
2023/06/26	18.7	29.02	23.5	29.22	29.10	-4.8	27,173	-0.02%
2023/06/21	9.8	29.04	42	29.13	29.35	-32.2	27,009	-0.12%
2023/06/20	51.1	28.44	72.5	28.67	28.90	-21.4	26,804	-0.08%
2023/06/19	216.2	28.30	81.2	28.37	28.55	135.1	26,509	0.51%	大買/鉅額交易
2023/06/16	163.5	30.01	129.1	29.60	29.90	34.4	25,537	0.13%	大買/大賣/
2023/06/15	9.2	28.59	7	28.64	28.70	2.2	24,314	0.01%
2023/06/14	11.6	28.62	7	28.76	28.55	4.6	24,163	0.02%
2023/06/13	21.3	29.07	37.7	28.94	29.00	-16.4	24,213	-0.07%
2023/06/12	50.3	28.70	101	28.65	28.50	-50.7	23,926	-0.21%	大賣/
2023/06/09	30.6	28.79	54.8	28.68	28.85	-24.2	23,889	-0.10%
2023/06/08	24	28.32	31.5	28.45	28.20	-7.5	23,909	-0.03%
2023/06/07	33	28.16	65	28.31	28.45	-32	23,649	-0.14%
2023/06/06	14.3	28.10	43	28.04	28.00	-28.7	23,409	-0.12%
2023/06/05	73.1	28.49	62	28.43	28.25	11.1	23,204	0.05%
2023/06/02	72	28.25	170.3	28.30	28.40	-98.3	22,916	-0.43%	大賣/
2023/06/01	171.4	27.24	82.4	27.09	27.30	89	22,195	0.40%	大買/
2023/05/31	54.2	27.50	17	27.51	27.85	37.2	21,705	0.17%
2023/05/30	112.9	27.66	135.1	27.70	27.55	-22.2	20,963	-0.11%	大買/大賣/
2023/05/29	151.2	28.16	281.9	28.28	28.15	-130.7	20,625	-0.63%	大買/大賣/鉅額交易
2023/05/26	128.3	27.41	126.9	27.50	27.55	1.3	19,923	0.01%	大買/大賣/
2023/05/25	149	26.91	79	27.08	27.35	70	19,340	0.36%	大買/
2023/05/24	97.2	26.41	116.5	26.65	27.00	-19.3	18,896	-0.10%	大賣/
2023/05/23	49	26.34	94	26.33	26.45	-45	18,417	-0.24%
2023/05/22	77	26.74	38.5	26.72	26.70	38.5	18,037	0.21%
2023/05/19	48	26.28	52	26.40	26.40	-4	17,650	-0.02%
2023/05/18	8.1	26.39	74.8	26.68	26.45	-66.7	17,539	-0.38%
2023/05/17	64.6	26.13	183.7	26.10	26.35	-119.1	17,261	-0.69%	大賣/鉅額交易
2023/05/16	12	25.94	93.5	25.97	26.00	-81.5	16,926	-0.48%
2023/05/15	20.4	25.84	37.3	25.92	25.90	-16.9	16,867	-0.10%
2023/05/12	1.2	25.63	40.3	25.72	25.85	-39.1	16,744	-0.23%
2023/05/11	1.2	25.63	40.3	25.72	25.85	-39.1	16,429	-0.24%
2023/05/10	13.1	25.39	55	25.47	25.60	-42	16,053	-0.26%
2023/05/09	13.7	25.21	107.7	25.24	25.35	-94.1	15,868	-0.59%	大賣/
2023/05/08	0	0.00	8.2	24.49	24.60	-8.2	15,673	-0.05%
2023/05/05	7	24.01	13	24.15	24.15	-6	15,584	-0.04%
2023/05/04	5.1	24.15	0.1	24.25	24.15	5	15,642	0.03%
2023/05/03	1	24.35	18	24.34	24.40	-17	15,683	-0.11%
2023/05/02	13.2	24.27	30.2	24.27	24.30	-17	15,828	-0.11%
2023/04/28	15.3	23.87	7	23.91	23.95	8.3	15,869	0.05%
2023/04/27	5.2	23.75	1	23.75	23.75	4.2	15,757	0.03%
2023/04/26	7.3	23.76	12	23.69	23.75	-4.7	15,773	-0.03%
2023/04/25	33.4	23.71	4	23.69	23.70	29.4	15,642	0.19%
2023/04/24	20.4	23.96	8.1	24.03	23.95	12.2	15,494	0.08%
2023/04/21	41.4	24.41	34	24.45	24.40	7.3	15,237	0.05%
2023/04/20	66.1	24.33	4	24.28	24.15	62.1	14,956	0.41%
2023/04/19	89.3	25.49	117.8	25.63	25.65	-28.5	14,496	-0.20%	大賣/
2023/04/18	3.1	25.12	5.4	25.14	25.15	-2.3	13,798	-0.02%
2023/04/17	43.2	25.16	52	25.22	25.15	-8.9	13,663	-0.06%
2023/04/14	44.1	25.29	9.2	25.36	25.25	34.9	13,369	0.26%
2023/04/13	16.2	25.57	21.1	25.72	25.55	-4.9	13,242	-0.04%
2023/04/12	5	25.70	22.9	25.75	25.75	-17.9	13,085	-0.14%
2023/04/11	9.1	25.69	24.6	25.74	25.75	-15.4	12,964	-0.12%
2023/04/10	17.1	25.66	27.4	25.70	25.65	-10.4	12,817	-0.08%
2023/04/07	14.3	25.61	50.5	25.60	25.65	-36.2	12,730	-0.28%
2023/04/06	6.3	25.20	49	25.38	25.45	-42.7	12,503	-0.34%
2023/03/31	5.1	25.31	14.8	25.41	25.25	-9.7	12,322	-0.08%
2023/03/30	2.5	24.99	180.7	25.11	25.25	-178.2	12,469	-1.43%	大賣/鉅額交易
2023/03/29	0	0.00	14.2	24.76	24.80	-14.2	12,536	-0.11%
2023/03/28	4.5	24.73	22	24.74	24.70	-17.6	12,867	-0.14%
2023/03/27	2	24.80	10.1	24.78	24.75	-8.1	13,389	-0.06%
2023/03/24	8.6	24.78	6.4	24.79	24.70	2.2	13,798	0.02%
2023/03/23	2.2	24.83	43.1	24.84	24.85	-40.9	13,642	-0.30%
2023/03/22	8.2	24.65	50.4	24.64	24.70	-42.2	13,471	-0.31%
2023/03/21	4.3	24.29	3.1	24.37	24.30	1.2	13,442	0.01%
2023/03/20	8.1	24.03	3	23.95	24.00	5.1	13,388	0.04%
2023/03/17	29	24.13	11	24.35	24.20	18	13,338	0.13%
2023/03/16	17.6	23.84	78	23.98	24.20	-60.4	13,026	-0.46%
2023/03/15	7	24.34	18.1	24.36	24.25	-11.1	12,778	-0.09%
2023/03/14	7	24.41	19.4	24.61	24.35	-12.4	12,691	-0.10%
2023/03/13	17	24.48	14	24.55	24.65	3	12,629	0.02%
2023/03/10	6	24.59	141	24.60	24.65	-135	12,437	-1.09%	大賣/鉅額交易
2023/03/09	4.4	24.72	3	24.77	24.75	1.4	12,385	0.01%
2023/03/08	7	24.71	21	24.75	24.80	-14	12,562	-0.11%
2023/03/07	5.1	24.85	29.3	24.79	24.85	-24.2	12,695	-0.19%
2023/03/06	6.7	24.64	37.1	24.70	24.85	-30.4	12,786	-0.24%
2023/03/03	2.4	24.30	8	24.40	24.40	-5.6	12,706	-0.04%
2023/03/02	3.2	24.25	34	24.30	24.25	-30.8	12,801	-0.24%
2023/03/01	4	24.16	12.1	24.23	24.25	-8.1	12,786	-0.06%
2023/02/24	56	24.17	7	24.24	24.15	49	12,860	0.38%
2023/02/23	9.1	23.82	33.6	23.97	24.15	-24.5	12,846	-0.19%
2023/02/22	12	23.58	10	23.70	23.70	2	12,771	0.02%
2023/02/21	11	23.51	37	23.59	23.65	-26	12,798	-0.20%
2023/02/20	13	23.57	19	23.57	23.60	-6	12,920	-0.05%
2023/02/17	5	23.55	7	23.55	23.55	-2	13,002	-0.02%
2023/02/16	6.5	23.51	3	23.57	23.50	3.5	13,193	0.03%
2023/02/15	13.1	23.45	15	23.44	23.50	-1.9	13,040	-0.01%
2023/02/14	27.3	23.52	0	0.00	23.50	27.3	12,968	0.21%
2023/02/13	13.1	23.59	25.3	23.43	23.70	-12.2	12,924	-0.09%
2023/02/10	22.3	23.50	3.1	23.54	23.45	19.2	12,848	0.15%
2023/02/09	37.1	23.62	100.1	23.64	23.55	-63	12,789	-0.49%
2023/02/08	33.2	23.55	14	23.59	23.50	19.1	12,855	0.15%
2023/02/07	21.6	23.50	21	23.55	23.60	0.6	12,873	0.00%
2023/02/06	9	23.41	85.2	23.37	23.40	-76.2	12,765	-0.60%
2023/02/03	8	23.00	18	23.01	22.95	-10	12,554	-0.08%
2023/02/02	0	0.00	20	23.01	23.05	-20	12,592	-0.16%
2023/02/01	1	22.70	11	22.83	22.80	-10	12,490	-0.08%
2023/01/31	56.1	22.78	0	0.00	22.60	56.1	12,547	0.45%
2023/01/30	29.2	22.92	17	23.00	23.20	12.2	12,313	0.10%
2023/01/17	2	22.80	0.5	22.85	22.85	1.5	12,125	0.01%
2023/01/16	4.7	22.71	1.5	22.78	22.75	3.1	12,192	0.03%
2023/01/13	2.1	22.71	5.7	22.80	22.70	-3.6	12,389	-0.03%
2023/01/12	14.3	22.73	10	22.71	22.70	4.3	12,602	0.03%
2023/01/11	8	22.94	2.6	22.94	22.90	5.4	12,773	0.04%
2023/01/10	0.4	23.20	7	23.25	23.25	-6.6	12,964	-0.05%
2023/01/09	0.3	23.23	49.2	23.21	23.30	-48.9	13,108	-0.37%
2023/01/06	1	22.90	7	23.01	23.05	-6	13,176	-0.05%
2023/01/05	18.1	22.98	23	23.10	23.00	-4.9	13,362	-0.04%
2023/01/04	22	23.13	11.1	23.15	23.05	10.9	13,407	0.08%
2023/01/03	0	0.00	109	22.92	23.20	-109	13,536	-0.81%	大賣/鉅額交易
2022/12/30	1	23.00	19	23.05	23.05	-18	13,484	-0.13%
2022/12/29	5	22.70	11	23.00	23.05	-6	13,441	-0.04%
2022/12/28	2	22.90	18	22.95	22.95	-16	13,509	-0.12%
2022/12/27	3	22.95	4.6	22.99	23.00	-1.6	13,663	-0.01%
2022/12/26	0.5	22.85	9	22.95	23.00	-8.5	13,737	-0.06%
2022/12/23	6	22.73	21	22.88	22.95	-15	13,967	-0.11%
2022/12/22	4	22.79	11.3	22.90	22.85	-7.3	14,309	-0.05%
2022/12/21	2	22.63	22	22.80	22.85	-20	14,272	-0.14%
2022/12/20	8.6	22.61	10.2	22.59	22.70	-1.6	14,104	-0.01%
2022/12/19	77.2	22.38	79.2	22.61	22.85	-2	13,870	-0.01%
2022/12/16	3.4	21.77	25.1	22.22	22.85	-21.7	13,275	-0.16%
2022/12/15	1.1	21.86	0	0.00	21.90	1.1	13,197	0.01%
2022/12/14	2	21.88	5.3	21.85	22.00	-3.3	13,622	-0.02%
2022/12/13	17	21.69	0	0.00	21.70	17	13,995	0.12%
2022/12/12	8	21.68	9	21.84	21.95	-1	14,126	-0.01%
2022/12/09	0.3	21.83	40	21.84	21.95	-39.8	14,698	-0.27%
2022/12/08	4	21.66	97	21.55	21.65	-93	14,836	-0.63%
2022/12/07	17.1	21.43	111.2	21.58	21.65	-94.1	14,967	-0.63%	大賣/
2022/12/06	13.1	21.65	53	21.67	21.70	-39.9	14,916	-0.27%
2022/12/05	1.2	21.83	29	21.77	21.85	-27.8	14,939	-0.19%
2022/12/02	10.1	21.57	2	21.55	21.55	8.1	14,949	0.05%
2022/12/01	23.3	21.64	1.1	21.56	21.55	22.2	14,917	0.15%
2022/11/30	20	21.39	37.5	21.54	21.65	-17.5	14,812	-0.12%
2022/11/29	48.1	21.45	16	21.60	21.50	32.1	14,615	0.22%
2022/11/28	23.6	21.32	14	21.58	21.75	9.6	14,614	0.07%
2022/11/25	9.2	21.39	11	21.52	21.60	-1.8	14,694	-0.01%
2022/11/24	5.4	21.28	37	21.71	21.85	-31.6	14,705	-0.21%
2022/11/23	134.3	21.00	4	21.15	21.05	130.3	14,700	0.89%	大買/鉅額交易
2022/11/22	149	20.79	0	0.00	20.90	149	14,772	1.01%	大買/鉅額交易
2022/11/21	44.5	21.18	2	21.20	21.10	42.5	14,560	0.29%
2022/11/18	8.1	21.50	7	21.62	21.65	1.1	14,424	0.01%
2022/11/17	11.4	21.46	9	21.54	21.60	2.4	14,440	0.02%
2022/11/16	5.4	21.79	4	22.00	21.70	1.4	14,421	0.01%
2022/11/15	6	21.85	6	21.95	21.95	0	14,465	0.00%
2022/11/14	21	21.86	10.2	21.90	22.00	10.8	14,450	0.07%
2022/11/11	5	21.93	12.2	22.01	22.05	-7.1	14,255	-0.05%
2022/11/10	9.1	21.76	27	21.77	21.75	-17.9	14,210	-0.13%
2022/11/09	1.1	21.70	29	21.71	21.80	-27.9	14,301	-0.19%
2022/11/08	23.4	21.31	14	21.39	21.45	9.4	14,680	0.06%
2022/11/07	6.2	21.37	4	21.40	21.45	2.2	14,641	0.01%
2022/11/04	1.2	20.75	19	21.07	21.30	-17.8	14,700	-0.12%
2022/11/03	29.4	20.81	20	20.93	20.90	9.4	14,689	0.06%
2022/11/02	0.3	21.03	28	21.09	21.15	-27.7	14,700	-0.19%
2022/11/01	51.6	20.94	0	0.00	20.90	51.6	14,687	0.35%
2022/10/31	5.1	21.05	15	20.96	21.10	-9.9	14,710	-0.07%
2022/10/28	3.6	20.76	31	20.80	20.75	-27.4	14,713	-0.19%
2022/10/27	18.2	20.60	35	20.71	20.60	-16.8	14,779	-0.11%
2022/10/26	38.1	20.58	5	20.60	20.55	33.1	14,771	0.22%
2022/10/25	30	20.66	22	20.75	20.75	8	14,761	0.05%
2022/10/24	16.4	20.80	1.1	20.76	20.75	15.3	14,776	0.10%
2022/10/21	55.8	20.91	24	20.91	20.85	31.8	14,742	0.22%
2022/10/20	45.4	20.93	38.3	21.09	21.05	7.1	14,553	0.05%
2022/10/19	13.2	21.08	0	0.00	21.05	13.2	14,367	0.09%
2022/10/18	48	21.12	50	21.27	21.15	-2	14,133	-0.01%
2022/10/17	19.3	21.20	3.1	21.33	21.25	16.2	14,114	0.11%
2022/10/14	70	21.55	0	0.00	21.40	70	14,140	0.50%
2022/10/13	12.3	21.48	86	21.67	21.70	-73.7	14,249	-0.52%
2022/10/12	13.3	21.47	29	21.60	21.50	-15.7	14,308	-0.11%
2022/10/11	48.5	21.43	35.1	21.63	21.35	13.4	14,472	0.09%
2022/10/07	1.2	21.67	0	0.00	21.60	1.2	14,351	0.01%
2022/10/06	31.1	21.74	20	21.83	21.70	11.1	14,403	0.08%
2022/10/05	50.1	21.74	20	21.90	21.70	30.1	14,545	0.21%
2022/10/04	17.1	21.67	16	21.75	21.70	1.1	14,551	0.01%
2022/10/03	19.3	21.51	1	21.50	21.45	18.3	14,387	0.13%
2022/09/30	80.5	21.59	5	21.55	21.70	75.5	14,324	0.53%
2022/09/29	50.2	21.73	34.1	21.90	21.75	16.1	14,197	0.11%
2022/09/28	17.2	21.70	93	21.74	21.70	-75.8	14,069	-0.54%
2022/09/27	42.2	21.81	10	21.85	21.80	32.2	13,909	0.23%
2022/09/26	15.4	21.94	38	21.99	21.90	-22.6	13,779	-0.16%
2022/09/23	12.3	22.16	1	22.15	22.10	11.3	13,858	0.08%
2022/09/22	33.3	22.10	37	22.09	22.05	-3.7	14,166	-0.03%
2022/09/21	49.3	22.40	2	22.35	22.25	47.3	13,819	0.34%
2022/09/20	9.2	22.48	31.1	22.70	22.70	-21.9	13,482	-0.16%
2022/09/19	3.2	22.44	2	22.55	22.60	1.2	13,130	0.01%
2022/09/16	132.2	22.49	6.2	22.50	22.50	125.9	12,936	0.97%	大買/鉅額交易
2022/09/15	1	22.90	42	22.91	22.80	-41	12,394	-0.33%
2022/09/14	50.8	22.65	1.1	22.80	22.55	49.7	12,235	0.41%
2022/09/13	1.2	23.02	14	23.10	23.15	-12.8	12,225	-0.10%
2022/09/12	0	22.95	10	23.03	23.00	-10	12,357	-0.08%
2022/09/08	3	22.62	93.2	22.90	23.00	-90.2	12,637	-0.71%
2022/09/07	19.6	22.38	16	22.60	22.45	3.6	12,564	0.03%
2022/09/06	0.1	22.66	3	22.70	22.75	-2.9	12,502	-0.02%
2022/09/05	9.2	22.53	22	22.58	22.55	-12.8	12,499	-0.10%
2022/09/02	28.2	22.51	10	22.40	22.40	18.2	12,609	0.14%
2022/09/01	7.5	22.60	6	22.79	22.65	1.5	12,518	0.01%
2022/08/31	6	22.70	4	22.73	22.75	2	12,353	0.02%
2022/08/30	25.2	22.63	11.2	22.83	22.70	14	12,297	0.11%
2022/08/29	22.4	22.70	0.1	22.75	22.65	22.3	12,292	0.18%
2022/08/26	3.2	23.04	7	23.01	23.00	-3.8	12,167	-0.03%
2022/08/25	4	23.12	2	23.08	23.15	2	12,192	0.02%
2022/08/24	1.2	22.99	8	22.93	22.95	-6.8	12,345	-0.06%
2022/08/23	15.3	23.11	17	22.92	22.90	-1.7	12,858	-0.01%
2022/08/22	2	23.15	29.1	23.04	23.15	-27	12,917	-0.21%
2022/08/19	4	22.81	7.1	22.88	22.90	-3	12,878	-0.02%
2022/08/18	10.1	22.63	22	22.70	22.75	-11.9	12,949	-0.09%
2022/08/17	8.1	22.46	0	0.00	22.60	8.1	13,083	0.06%
2022/08/16	23.7	22.36	79.4	22.54	22.50	-55.7	13,170	-0.42%
2022/08/15	123.9	22.45	19	22.41	22.45	104.9	13,258	0.79%	大買/鉅額交易
2022/08/12	9.4	23.00	0	0.00	23.05	9.4	12,964	0.07%
2022/08/11	2	23.20	3	23.15	23.25	-1	13,032	-0.01%
2022/08/10	3	22.92	31	22.96	23.00	-28	13,266	-0.21%
2022/08/09	17.3	23.04	5	23.14	23.10	12.3	13,341	0.09%
2022/08/08	2.2	22.98	5.4	23.02	23.10	-3.2	13,627	-0.02%
2022/08/05	1	23.05	1.6	23.09	22.95	-0.6	13,998	0.00%
2022/08/04	75.2	23.08	5	23.03	22.85	70.1	14,223	0.49%
2022/08/03	1.1	22.87	22	23.03	23.10	-20.9	14,339	-0.15%
2022/08/02	2.1	22.85	41	22.93	22.95	-38.9	14,540	-0.27%
2022/08/01	3	23.00	17.2	23.00	23.10	-14.2	14,559	-0.10%
2022/07/29	25.2	22.80	6	22.93	22.80	19.2	14,703	0.13%
2022/07/28	3.1	22.90	49.5	22.96	23.05	-46.4	14,760	-0.31%
2022/07/27	4	22.90	47	22.72	22.95	-43	14,909	-0.29%
2022/07/26	5.8	22.64	1	22.70	22.60	4.8	14,942	0.03%
2022/07/25	0	22.75	22.6	22.74	22.80	-22.6	15,025	-0.15%
2022/07/22	8.3	22.57	54.1	22.52	22.70	-45.8	15,281	-0.30%
2022/07/21	2.3	22.12	91	22.35	22.40	-88.7	15,449	-0.57%
2022/07/20	10.2	22.00	9	22.03	22.10	1.2	15,553	0.01%
2022/07/19	57.1	21.71	51	21.84	21.95	6.1	15,823	0.04%
2022/07/18	53.5	21.84	28	21.97	21.90	25.5	16,960	0.15%
2022/07/15	14.1	21.87	0	0.00	21.85	14.1	17,240	0.08%
2022/07/14	1.1	22.01	0.2	22.25	22.00	0.9	17,639	0.00%
2022/07/13	7	22.08	62	22.22	22.25	-55	17,912	-0.31%
2022/07/12	7.2	21.58	16	21.85	21.85	-8.8	18,063	-0.05%
2022/07/11	54.4	21.93	4	21.85	21.90	50.4	18,099	0.28%
2022/07/08	15.2	21.87	10	21.92	21.90	5.2	18,279	0.03%
2022/07/07	8.5	21.57	28.4	21.72	21.65	-19.9	18,463	-0.11%
2022/07/06	75.6	21.58	55.3	21.65	21.40	20.3	18,669	0.11%
2022/07/05	12.2	22.13	7	22.29	22.15	5.2	18,745	0.03%
2022/07/04	19	22.25	41	22.53	22.30	-22	18,905	-0.12%
2022/07/01	59.1	22.34	21.2	22.44	22.40	37.9	19,240	0.20%
2022/06/30	3.3	22.52	23.1	22.68	22.75	-19.8	19,139	-0.10%
2022/06/29	33.1	22.55	6	22.69	22.55	27.1	18,902	0.14%
2022/06/28	12	22.65	0	0.00	22.90	12	18,949	0.06%
2022/06/27	2	22.85	21.5	22.94	22.80	-19.5	18,957	-0.10%
2022/06/24	33	22.67	45	22.93	22.75	-12	18,983	-0.06%
2022/06/23	12.5	22.68	21.1	22.78	22.85	-8.6	19,001	-0.05%
2022/06/22	13.4	22.73	21.1	22.75	22.70	-7.7	18,963	-0.04%
2022/06/21	6	22.40	41.3	22.65	22.95	-35.3	18,967	-0.19%
2022/06/20	46.1	22.28	12	22.35	22.35	34.1	18,967	0.18%
2022/06/17	30.1	22.50	25	22.54	22.55	5.1	18,913	0.03%
2022/06/16	3.2	22.80	1	22.80	22.75	2.2	18,705	0.01%
2022/06/15	0	23.00	12	22.99	22.85	-12	18,990	-0.06%
2022/06/14	21	22.84	1	22.85	22.80	20	19,329	0.10%
2022/06/13	32.1	22.81	10.5	23.05	23.00	21.6	20,222	0.11%
2022/06/10	29	22.95	3	23.00	23.00	26	20,165	0.13%
2022/06/09	22	23.03	15	23.00	23.00	7	20,190	0.03%
2022/06/08	1	23.10	26	23.21	23.20	-25	20,185	-0.12%
2022/06/07	38	22.99	0.2	23.20	23.00	37.8	20,200	0.19%
2022/06/06	4	23.12	21.2	23.11	23.20	-17.2	20,134	-0.09%
2022/06/02	21	22.92	5.4	23.11	23.10	15.6	20,300	0.08%
2022/06/01	59.4	23.09	29.4	23.19	23.05	30	20,525	0.15%
2022/05/31	26.6	23.00	16.1	23.01	23.00	10.5	20,364	0.05%
2022/05/30	111	22.90	16.4	22.96	22.95	94.6	19,828	0.48%	大買/
2022/05/27	14	22.76	38.2	22.74	22.80	-24.2	19,772	-0.12%
2022/05/26	8	22.56	0	0.00	22.50	8	19,786	0.04%
2022/05/25	2.3	22.62	80	22.55	22.60	-77.7	19,846	-0.39%
2022/05/24	59.6	22.24	24	22.31	22.20	35.6	19,892	0.18%
2022/05/23	94.8	22.35	12	22.22	22.20	82.8	19,825	0.42%
2022/05/20	64.1	22.61	10	22.60	22.60	54.1	19,757	0.27%
2022/05/19	7.3	22.57	23	22.97	22.90	-15.7	19,647	-0.08%
2022/05/18	1.3	22.90	114	23.09	23.05	-112.7	19,607	-0.57%	大賣/鉅額交易
2022/05/17	2.1	22.90	66	23.00	22.90	-64	19,367	-0.33%
2022/05/16	18.2	22.55	35	22.83	23.00	-16.8	19,276	-0.09%
2022/05/13	53.3	22.50	24	22.67	22.90	29.3	19,087	0.15%
2022/05/12	9	22.81	24	22.90	23.00	-15	18,806	-0.08%
2022/05/11	25.4	22.81	60	22.89	23.00	-34.6	18,636	-0.19%
2022/05/10	11	22.38	151	22.78	23.05	-140	18,654	-0.75%	大賣/鉅額交易
2022/05/09	12.1	22.57	110	22.61	22.65	-97.9	18,542	-0.53%	大賣/
2022/05/06	11.1	22.54	17	22.53	22.60	-5.9	18,525	-0.03%
2022/05/05	52.3	22.62	31.2	22.91	22.55	21.2	18,546	0.11%
2022/05/04	49	22.53	30.3	22.58	22.65	18.8	18,562	0.10%
2022/05/03	17.3	22.19	0	0.00	22.10	17.3	18,536	0.09%
2022/04/29	6.1	22.18	31.2	22.20	22.25	-25.1	18,661	-0.13%
2022/04/28	108.2	21.85	6.1	21.85	22.00	102.1	18,851	0.54%	大買/鉅額交易
2022/04/27	121.9	22.06	40	22.02	22.10	81.9	18,641	0.44%	大買/
2022/04/26	104.7	22.39	34	22.44	22.60	70.7	18,406	0.38%	大買/
2022/04/25	135.6	22.25	56	22.34	22.20	79.6	18,360	0.43%	大買/
2022/04/22	349.5	22.85	103.2	22.79	22.80	246.3	17,961	1.37%	大買/大賣/鉅額交易
2022/04/21	104.3	25.36	65.1	25.38	25.40	39.2	16,765	0.23%	大買/
2022/04/20	128.3	25.22	52	25.20	25.20	76.3	16,338	0.47%	大買/
2022/04/19	172.9	25.32	36.4	25.34	25.20	136.5	16,006	0.85%	大買/鉅額交易
2022/04/18	30.1	25.35	5	25.34	25.40	25.1	15,785	0.16%
2022/04/15	34.2	25.33	2	25.28	25.45	32.2	15,557	0.21%
2022/04/14	33.7	25.49	2	25.55	25.40	31.7	15,513	0.20%
2022/04/13	41.8	25.48	4.1	25.53	25.70	37.7	15,426	0.24%
2022/04/12	36.7	25.41	29	25.43	25.35	7.7	15,428	0.05%
2022/04/11	62.1	25.63	9	25.61	25.65	53.1	15,208	0.35%
2022/04/08	60.3	26.14	43	26.10	26.15	17.3	14,879	0.12%
2022/04/07	142.8	26.38	43.5	26.24	26.05	99.3	14,650	0.68%	大買/
2022/04/06	13.9	26.64	34	26.66	26.90	-20.1	14,276	-0.14%
2022/04/01	22.3	26.70	38	26.74	26.90	-15.7	14,110	-0.11%
2022/03/31	61.4	26.80	13	26.92	26.80	48.4	14,020	0.35%
2022/03/30	3.5	26.91	10	26.96	26.90	-6.5	13,893	-0.05%
2022/03/29	72.3	27.00	65.4	26.98	26.95	6.9	14,007	0.05%
2022/03/28	27.3	27.14	42	27.00	27.20	-14.7	14,061	-0.10%
2022/03/25	9.1	26.89	64.1	26.92	27.00	-55	14,183	-0.39%
2022/03/24	5.6	26.78	86	26.80	26.90	-80.4	14,299	-0.56%
2022/03/23	98.1	26.80	54.4	26.73	26.75	43.7	14,477	0.30%
2022/03/22	34	26.72	22	26.88	27.00	12	14,460	0.08%
2022/03/21	84.2	26.80	28	26.79	26.80	56.2	14,428	0.39%
2022/03/18	17.1	26.81	35	26.96	27.00	-17.9	14,336	-0.12%
2022/03/17	155.1	26.94	108.2	26.92	26.80	46.8	14,138	0.33%	大買/大賣/
2022/03/16	68.8	26.80	158.5	26.76	27.00	-89.6	14,342	-0.62%	大賣/
2022/03/15	4	25.74	15	25.83	25.80	-11	13,601	-0.08%
2022/03/14	6	25.85	37.4	25.87	25.90	-31.4	13,626	-0.23%
2022/03/11	2.1	25.72	31	25.78	25.85	-28.9	13,620	-0.21%
2022/03/10	20	25.60	68	25.63	25.70	-48	13,782	-0.35%
2022/03/09	11.1	25.18	7	25.23	25.30	4.1	13,886	0.03%
2022/03/08	33.2	25.10	58	25.10	25.10	-24.8	13,954	-0.18%
2022/03/07	36	25.13	68	25.20	25.35	-32	13,844	-0.23%
2022/03/04	60.3	25.72	5	25.71	25.70	55.3	14,002	0.40%
2022/03/03	15	25.84	57.4	25.92	25.95	-42.4	14,031	-0.30%
2022/03/02	3	25.70	22	25.75	25.75	-19	14,040	-0.14%
2022/03/01	4.1	25.64	36.5	25.69	25.80	-32.4	13,999	-0.23%
2022/02/25	23.1	25.28	10	25.41	25.40	13.1	13,959	0.09%
2022/02/24	22	25.47	65.5	25.45	25.50	-43.5	13,889	-0.31%
2022/02/23	35.5	25.84	28	25.81	25.85	7.5	13,790	0.05%
2022/02/22	22.1	25.52	8	25.74	25.85	14.1	13,908	0.10%
2022/02/21	7.6	25.61	6	25.68	25.65	1.6	13,934	0.01%
2022/02/18	4.2	25.60	23.2	25.57	25.75	-19	14,037	-0.14%
2022/02/17	16.2	25.37	207	25.40	25.50	-190.8	14,139	-1.35%	大賣/鉅額交易
2022/02/16	27.6	25.33	16	25.35	25.35	11.6	14,317	0.08%
2022/02/15	44.5	25.30	33	25.31	25.25	11.5	14,661	0.08%
2022/02/14	57.1	25.47	57	25.48	25.50	0.1	14,562	0.00%
2022/02/11	8.1	25.62	6	25.79	25.75	2.1	14,683	0.01%
2022/02/10	7	25.56	3	25.65	25.70	4	14,630	0.03%
2022/02/09	8.3	25.60	15.2	25.73	25.80	-7	14,471	-0.05%
2022/02/08	39.2	25.47	29.6	25.50	25.55	9.6	14,365	0.07%
2022/02/07	25.1	25.14	16.1	25.20	25.15	9	14,350	0.06%
2022/01/26	9.4	25.21	9.3	25.22	25.20	0.1	14,168	0.00%
2022/01/25	17.2	25.13	11.4	25.19	25.25	5.8	14,108	0.04%
2022/01/24	32.2	25.16	12	25.37	25.45	20.2	14,016	0.14%
2022/01/21	43.3	25.06	54	25.18	25.45	-10.7	13,937	-0.08%
2022/01/20	2.5	25.34	14	25.41	25.45	-11.5	13,623	-0.08%
2022/01/19	58.9	25.37	22.3	25.36	25.45	36.6	13,645	0.27%
2022/01/18	10.5	25.57	73.1	25.56	25.45	-62.6	13,570	-0.46%
2022/01/17	112.4	25.20	121.2	25.08	25.30	-8.8	13,371	-0.07%	大買/大賣/
2022/01/14	105.7	25.00	36.8	25.02	25.15	68.9	13,448	0.51%	大買/
2022/01/13	51.2	24.91	65.2	24.99	25.00	-14	13,383	-0.10%
2022/01/12	32.3	24.93	28.2	24.98	24.90	4	13,374	0.03%
2022/01/11	101.8	24.91	79.8	24.94	25.00	22	13,316	0.16%	大買/
2022/01/10	7	24.71	48	24.83	24.85	-41	13,251	-0.31%
2022/01/07	24	24.68	15.4	24.68	24.75	8.6	13,251	0.06%
2022/01/06	10.7	24.46	22	24.48	24.65	-11.3	13,149	-0.09%
2022/01/05	1	24.45	118.1	24.49	24.55	-117.1	13,282	-0.88%	大賣/鉅額交易
2022/01/04	16.8	24.31	53	24.34	24.35	-36.2	13,433	-0.27%
2022/01/03	5.9	24.23	52.5	24.24	24.30	-46.6	13,452	-0.35%
2021/12/30	35.9	24.14	25	24.20	24.20	10.9	13,610	0.08%
2021/12/29	21	24.17	37	24.20	24.25	-16	13,801	-0.12%
2021/12/28	10	24.11	47.8	24.15	24.20	-37.8	13,908	-0.27%
2021/12/27	7	24.07	21.1	24.13	24.15	-14.1	14,016	-0.10%
2021/12/24	5	23.94	35	23.99	24.05	-30	14,162	-0.21%
2021/12/23	51.5	23.86	3	23.87	23.80	48.5	14,345	0.34%
2021/12/22	32.2	23.83	6	23.95	24.00	26.2	14,331	0.18%
2021/12/21	78.2	23.88	0	0.00	23.85	78.2	14,301	0.55%
2021/12/20	20.3	23.94	8	23.98	23.90	12.3	14,237	0.09%
2021/12/17	2.2	23.98	16	24.12	24.00	-13.8	14,247	-0.10%
2021/12/16	9	24.02	31	24.04	24.00	-22	14,259	-0.15%
2021/12/15	38.2	23.78	1	23.75	23.75	37.2	14,593	0.25%
2021/12/14	47	23.84	15	23.86	23.85	32	14,837	0.22%
2021/12/13	80.4	24.16	24	24.14	24.05	56.4	14,932	0.38%
2021/12/10	88.3	24.40	117.1	24.44	24.30	-28.8	15,016	-0.19%	大賣/
2021/12/09	18.8	23.69	251	23.74	24.00	-232.2	14,564	-1.59%	大賣/鉅額交易
2021/12/08	11.4	23.68	7	23.76	23.60	4.4	14,393	0.03%
2021/12/07	11.1	23.75	0	0.00	23.75	11.1	14,292	0.08%
2021/12/06	20.3	23.33	62	23.56	23.85	-41.7	14,248	-0.29%
2021/12/03	51.7	23.36	8	23.35	23.30	43.7	14,120	0.31%
2021/12/02	11.1	23.41	4	23.40	23.35	7.1	14,198	0.05%
2021/12/01	22.3	23.49	58	23.43	23.45	-35.7	14,217	-0.25%
2021/11/30	63.1	23.31	17	23.58	23.15	46.1	14,157	0.33%
2021/11/29	42.2	23.27	6	23.40	23.35	36.2	13,775	0.26%
2021/11/26	71.2	23.42	30	23.40	23.40	41.2	13,747	0.30%
2021/11/25	94.4	23.61	5	23.64	23.60	89.4	13,801	0.65%
2021/11/24	28	23.69	28.2	23.71	23.75	-0.2	13,816	0.00%
2021/11/23	62.6	23.40	37	23.57	23.55	25.6	13,803	0.19%
2021/11/22	62.7	23.45	20	23.45	23.55	42.7	13,715	0.31%
2021/11/19	79.1	23.46	38	23.47	23.55	41.1	13,665	0.30%
2021/11/18	158.2	23.62	7.5	23.67	23.60	150.7	13,652	1.10%	大買/鉅額交易
2021/11/17	41.1	23.61	1.3	23.60	23.75	39.8	13,573	0.29%
2021/11/16	44.4	23.65	15.1	23.70	23.70	29.3	13,647	0.21%
2021/11/15	43.2	23.62	22	23.70	23.70	21.2	13,673	0.16%
2021/11/12	79.7	23.87	12	23.89	23.90	67.7	13,587	0.50%
2021/11/11	14	24.01	6	24.05	24.10	8	13,693	0.06%
2021/11/10	55.2	24.05	170	24.07	24.15	-114.8	13,861	-0.83%	大賣/鉅額交易
2021/11/09	7	24.35	19	24.32	24.35	-12	13,777	-0.09%
2021/11/08	6	24.23	6.2	24.35	24.40	-0.2	13,820	0.00%
2021/11/05	9.1	24.23	20	24.21	24.35	-10.9	13,925	-0.08%
2021/11/04	14	24.35	5	24.38	24.30	9	14,145	0.06%
2021/11/03	7	24.47	9.8	24.51	24.55	-2.8	14,093	-0.02%
2021/11/02	9	24.27	5.1	24.30	24.20	3.9	14,152	0.03%
2021/11/01	14.1	24.21	64.5	24.28	24.20	-50.4	14,143	-0.36%
2021/10/29	41.5	24.46	17	24.51	24.45	24.5	14,135	0.17%
2021/10/28	3.1	24.78	7	24.72	24.85	-3.9	14,038	-0.03%
2021/10/27	9.1	24.72	28	24.72	24.80	-18.9	14,068	-0.13%
2021/10/26	1.1	24.50	31	24.54	24.60	-29.9	14,283	-0.21%
2021/10/25	0.7	24.41	27	24.45	24.45	-26.3	14,277	-0.18%
2021/10/22	7	24.29	47.5	24.26	24.30	-40.5	14,325	-0.28%
2021/10/21	2	24.10	36	24.13	24.00	-34	14,203	-0.24%
2021/10/20	9	23.95	10.5	23.99	23.90	-1.5	14,157	-0.01%
2021/10/19	38.5	23.91	16.5	23.98	23.90	22	14,188	0.16%
2021/10/18	5	24.06	11	24.05	24.05	-6	14,411	-0.04%
2021/10/15	47.7	24.12	32	24.05	24.05	15.7	14,547	0.11%
2021/10/14	9.3	24.20	29	24.26	24.15	-19.7	14,556	-0.14%
2021/10/13	41	24.20	14	24.31	24.10	27	14,681	0.18%
2021/10/12	50.1	24.09	35	24.29	24.10	15.1	14,657	0.10%
2021/10/08	8.1	24.09	55.9	24.10	24.15	-47.7	14,498	-0.33%
2021/10/07	44	24.11	29	24.14	24.15	15	14,633	0.10%
2021/10/06	57.1	23.67	25.1	23.67	23.90	32	14,678	0.22%
2021/10/05	22	23.40	10.1	23.47	23.40	11.9	14,554	0.08%
2021/10/04	4.1	23.59	20	23.59	23.60	-15.9	14,670	-0.11%
2021/10/01	16.1	23.35	95.4	23.40	23.60	-79.3	14,639	-0.54%
2021/09/30	72.1	23.68	6	23.66	23.60	66.1	14,627	0.45%
2021/09/29	17.2	23.66	98.3	23.64	23.85	-81.1	14,576	-0.56%
2021/09/28	41.3	23.96	114	23.95	24.00	-72.7	14,479	-0.50%	大賣/
2021/09/27	31	24.19	26.5	24.22	24.30	4.5	14,433	0.03%
2021/09/24	19.5	24.12	50.1	24.12	24.15	-30.6	14,547	-0.21%
2021/09/23	40	24.14	82.1	24.08	24.00	-42.1	14,687	-0.29%
2021/09/22	40	23.46	185.9	23.69	24.05	-145.9	14,591	-1.00%	大賣/鉅額交易
2021/09/17	23.3	23.68	32.1	23.68	23.50	-8.7	14,235	-0.06%
2021/09/16	9.6	23.42	23.6	23.46	23.60	-14	14,007	-0.10%
2021/09/15	41.4	23.33	63	23.38	23.40	-21.6	14,018	-0.15%
2021/09/14	10.1	23.11	13	23.01	23.10	-2.9	14,051	-0.02%
2021/09/13	2	22.75	14	22.88	22.90	-12	14,292	-0.08%
2021/09/10	9	22.73	20	22.79	22.80	-11	14,456	-0.08%
2021/09/09	18.5	22.75	23	22.69	22.65	-4.5	14,787	-0.03%
2021/09/08	21.2	22.77	9	22.78	22.80	12.2	15,007	0.08%
2021/09/07	3.1	22.86	23.5	22.83	23.00	-20.4	15,172	-0.13%
2021/09/06	11.6	22.74	26	22.76	22.65	-14.4	15,204	-0.09%
2021/09/03	39.3	22.73	33	22.81	22.80	6.3	15,320	0.04%
2021/09/02	66	22.70	12	22.78	22.55	54	15,551	0.35%
2021/09/01	45	22.85	24.4	22.87	22.85	20.6	15,757	0.13%
2021/08/31	17.1	22.63	31.1	22.79	22.90	-14	15,853	-0.09%
2021/08/30	1	22.60	10	22.64	22.70	-9	15,925	-0.06%
2021/08/27	5	22.54	29	22.55	22.60	-24	15,977	-0.15%
2021/08/26	31.6	22.39	35.2	22.38	22.45	-3.6	16,008	-0.02%
2021/08/25	40.1	22.63	30	22.50	22.55	10.1	16,117	0.06%
2021/08/24	22.8	22.57	40.6	22.55	22.55	-17.8	16,090	-0.11%
2021/08/23	13	22.47	38.9	22.48	22.35	-25.8	16,045	-0.16%
2021/08/20	55.1	22.36	43	22.42	22.35	12.1	16,081	0.08%
2021/08/19	69.1	22.27	18	22.13	22.30	51.1	16,144	0.32%
2021/08/18	16.1	22.26	19	22.16	22.30	-2.9	15,964	-0.02%
2021/08/17	40.4	22.14	73.2	22.08	22.30	-32.8	15,900	-0.21%
2021/08/16	54.5	21.66	30	21.77	21.70	24.5	15,513	0.16%
2021/08/13	11	21.67	42	21.71	21.65	-31	16,457	-0.19%
2021/08/12	61.3	21.60	10.1	21.77	21.55	51.2	16,734	0.31%
2021/08/11	56.3	21.74	18.5	21.77	21.80	37.8	16,849	0.22%
2021/08/10	35	21.70	48	21.73	21.85	-13	17,030	-0.08%
2021/08/09	30.7	21.34	6	21.37	21.40	24.7	17,094	0.14%
2021/08/06	11.2	21.46	0	0.00	21.45	11.2	17,339	0.06%
2021/08/05	30.1	21.48	37	21.52	21.55	-6.9	17,850	-0.04%
2021/08/04	25.4	21.41	9.3	21.45	21.45	16.1	18,453	0.09%
2021/08/03	25.2	21.46	11	21.52	21.55	14.2	18,878	0.08%
2021/08/02	22.2	21.57	20	21.66	21.60	2.2	19,120	0.01%
2021/07/30	70.5	21.50	63	21.52	21.60	7.5	19,314	0.04%
2021/07/29	11.5	21.65	3	21.70	21.70	8.5	19,327	0.04%
2021/07/28	70.4	21.63	13	21.72	21.75	57.4	19,507	0.29%
2021/07/27	28.5	21.82	33	21.84	21.85	-4.5	19,971	-0.02%
2021/07/26	12.2	21.88	41	21.90	21.85	-28.8	20,249	-0.14%
2021/07/23	52.4	21.87	24.1	21.89	21.90	28.4	20,511	0.14%
2021/07/22	81	21.91	19	21.94	22.00	62	20,972	0.30%
2021/07/21	41.2	21.97	30	21.94	22.00	11.2	21,041	0.05%
2021/07/20	24.1	21.99	5	22.02	22.05	19.1	21,251	0.09%
2021/07/19	25.4	22.05	21	22.03	22.05	4.4	22,468	0.02%
2021/07/16	33.5	22.07	22	22.17	22.15	11.5	23,230	0.05%
2021/07/15	49.2	22.09	7	22.19	22.15	42.2	23,471	0.18%
2021/07/14	23.1	22.08	20	22.20	22.20	3.1	23,724	0.01%
2021/07/13	19.3	22.11	34	22.15	22.20	-14.7	23,976	-0.06%
2021/07/12	56.1	22.07	26.1	22.13	22.10	30	24,047	0.12%
2021/07/09	91.8	22.03	5	22.05	22.10	86.8	24,178	0.36%
2021/07/08	29.2	22.30	2	22.28	22.30	27.2	24,248	0.11%
2021/07/07	41.5	22.24	3	22.27	22.30	38.5	24,722	0.16%
2021/07/06	10.4	22.38	56.1	22.42	22.45	-45.7	24,891	-0.18%
2021/07/05	16.1	22.19	9	22.21	22.25	7.1	25,062	0.03%
2021/07/02	9.2	22.08	3	22.12	22.05	6.2	25,366	0.02%
2021/07/01	98.3	22.09	16	22.12	22.00	82.3	25,664	0.32%
2021/06/30	83.1	22.36	68.3	22.39	22.35	14.8	25,955	0.06%
2021/06/29	29.3	22.06	20	22.04	22.05	9.3	26,300	0.04%
2021/06/28	32.2	22.03	1.3	22.06	22.00	30.9	27,021	0.11%
2021/06/25	47.9	22.11	12	22.06	22.05	35.9	28,652	0.13%
2021/06/24	21.2	22.12	2.2	22.08	22.10	19	29,580	0.06%
2021/06/23	65	22.10	10	22.17	22.10	55	29,494	0.19%
2021/06/22	73.5	22.38	69	22.34	22.30	4.5	29,422	0.02%
2021/06/21	26.2	22.66	5	22.72	22.60	21.2	29,223	0.07%
2021/06/18	14.1	23.04	9.1	23.17	23.05	5	29,234	0.02%
2021/06/17	17.3	23.01	9.1	23.07	23.05	8.2	29,140	0.03%
2021/06/16	22.4	22.80	16	22.82	23.00	6.4	29,508	0.02%
2021/06/15	35.1	22.47	8.3	22.51	22.50	26.8	29,564	0.09%
2021/06/11	30.2	22.66	21	22.75	22.65	9.2	29,429	0.03%
2021/06/10	53.2	22.66	14	22.73	22.85	39.2	29,604	0.13%
2021/06/09	226.6	23.00	9	22.91	22.95	217.6	29,422	0.74%	大買/鉅額交易
2021/06/08	20.2	23.09	5	23.06	23.15	15.2	29,258	0.05%
2021/06/07	127.1	23.00	30	23.09	23.05	97.1	29,400	0.33%	大買/
2021/06/04	31.1	23.19	0	0.00	23.20	31.1	29,270	0.11%
2021/06/03	18	23.19	1	23.20	23.40	17	29,369	0.06%
2021/06/02	78.4	23.26	200.6	23.25	23.10	-122.2	29,417	-0.42%	大賣/鉅額交易
2021/06/01	19.1	23.48	18.2	23.49	23.45	0.9	29,497	0.00%
2021/05/31	15.2	23.33	14.1	23.41	23.45	1.1	29,720	0.00%
2021/05/28	31.6	23.35	29	23.42	23.30	2.6	29,823	0.01%
2021/05/27	13.2	23.06	19	23.30	23.40	-5.8	30,018	-0.02%
2021/05/26	29	23.29	19	23.36	23.30	10	30,132	0.03%
2021/05/25	16.2	23.29	36.1	23.34	23.35	-19.9	30,387	-0.07%
2021/05/24	20.7	23.13	21	23.16	23.30	-0.3	30,466	0.00%
2021/05/21	177.5	23.79	238	24.37	23.30	-60.5	30,619	-0.20%	大買/大賣/
2021/05/20	101.5	23.21	175	23.40	23.15	-73.5	29,730	-0.25%	大買/大賣/
2021/05/19	47	22.74	34.1	22.65	22.80	13	29,611	0.04%
2021/05/18	274.8	22.43	34.1	22.68	22.90	240.7	29,662	0.81%	大買/鉅額交易
2021/05/17	26.6	21.76	19	21.86	21.90	7.6	29,711	0.03%
2021/05/14	72.5	22.87	35	23.04	22.70	37.5	29,477	0.13%
2021/05/13	55.3	22.72	72	22.78	22.95	-16.7	29,414	-0.06%
2021/05/12	194.4	22.38	126.5	22.52	22.35	67.9	28,977	0.23%	大買/大賣/
2021/05/11	39.5	23.62	229	23.44	23.50	-189.5	28,510	-0.66%	大賣/鉅額交易
2021/05/10	20.8	24.14	3.5	24.18	24.30	17.3	28,151	0.06%
2021/05/07	14.4	24.31	9	24.24	24.55	5.4	28,250	0.02%
2021/05/06	39.1	24.33	22	24.43	24.30	17.1	28,595	0.06%
2021/05/05	22.2	24.00	21	23.98	23.90	1.2	28,795	0.00%
2021/05/04	50.4	23.51	57	23.65	23.50	-6.6	28,742	-0.02%
2021/05/03	39.9	24.47	19.2	24.51	24.35	20.7	28,422	0.07%
2021/04/29	43.8	24.86	21	24.91	25.00	22.8	28,268	0.08%
2021/04/28	134.3	25.03	105.4	24.87	24.90	28.9	28,069	0.10%	大買/大賣/
2021/04/27	63.8	24.60	21	24.63	24.65	42.8	28,040	0.15%
2021/04/26	106.6	24.67	17	24.72	24.75	89.6	27,948	0.32%	大買/
2021/04/23	213.4	24.68	34	24.69	24.80	179.4	27,869	0.64%	大買/鉅額交易
2021/04/22	103.1	27.50	27	27.58	27.40	76.1	27,381	0.28%	大買/
2021/04/21	32	27.62	70	27.72	27.80	-38	26,955	-0.14%
2021/04/20	182.6	27.65	17.2	27.74	27.75	165.4	26,708	0.62%	大買/鉅額交易
2021/04/19	48.3	27.49	46.2	27.50	27.55	2.1	26,542	0.01%
2021/04/16	75	27.02	24	27.06	27.15	51	26,408	0.19%
2021/04/15	60	26.66	38	26.70	26.70	22	26,404	0.08%
2021/04/14	33.6	26.76	52	26.88	26.70	-18.4	26,325	-0.07%
2021/04/13	65.3	26.97	74.1	27.02	26.80	-8.8	26,419	-0.03%
2021/04/12	39	27.28	17	27.32	27.20	22	26,390	0.08%
2021/04/09	4	27.20	13	27.26	27.20	-9	26,267	-0.03%
2021/04/08	14.1	27.22	22	27.26	27.15	-8	26,006	-0.03%
2021/04/07	19.9	27.03	38.2	27.06	27.10	-18.3	25,692	-0.07%
2021/04/06	43.6	27.14	18	27.18	27.05	25.6	25,436	0.10%
2021/04/01	33	26.98	86.1	27.09	27.25	-53.1	24,961	-0.21%
2021/03/31	88.3	26.95	170.2	26.93	26.70	-81.9	24,340	-0.34%	大賣/
2021/03/30	303.8	26.56	364.7	26.66	27.00	-60.9	23,516	-0.26%	大買/大賣/
2021/03/29	60	26.02	124.4	26.03	26.10	-64.4	21,800	-0.30%	大賣/
2021/03/26	27	23.71	4	23.73	23.75	23	20,833	0.11%
2021/03/25	35.1	23.58	20	23.60	23.70	15.1	20,876	0.07%
2021/03/24	25	23.82	17	24.02	23.95	8	20,905	0.04%
2021/03/23	33.1	23.82	76	23.89	24.00	-43	20,979	-0.20%
2021/03/22	42	23.60	55	23.65	23.65	-13	21,013	-0.06%
2021/03/19	63.5	23.92	98.3	23.84	23.85	-34.8	20,917	-0.17%
2021/03/18	23	23.59	29.5	23.60	23.70	-6.5	20,499	-0.03%
2021/03/17	18	23.27	45	23.29	23.30	-27	20,434	-0.13%
2021/03/16	8	23.22	44.2	23.33	23.30	-36.2	20,650	-0.18%
2021/03/15	5	22.71	19.8	22.82	22.95	-14.8	20,508	-0.07%
2021/03/12	1	22.90	6	22.92	22.90	-5	21,108	-0.02%
2021/03/11	20	22.89	17.3	22.90	22.95	2.7	21,545	0.01%
2021/03/10	30.1	22.80	21	22.75	22.70	9.1	21,436	0.04%
2021/03/09	6	22.56	51	22.60	22.70	-45	21,439	-0.21%
2021/03/08	34.1	22.36	15	22.54	22.40	19.1	21,301	0.09%
2021/03/05	2	22.30	17	22.12	22.40	-15	21,213	-0.07%
2021/03/04	22.1	22.30	23.3	22.40	22.20	-1.2	21,379	-0.01%
2021/03/03	19.5	22.41	36.2	22.44	22.60	-16.7	21,278	-0.08%
2021/03/02	26	22.32	57	22.34	22.20	-31	21,078	-0.15%
2021/02/26	17.3	22.00	50	22.06	22.20	-32.7	20,763	-0.16%
2021/02/25	17	22.14	60	22.21	22.30	-43	20,441	-0.21%
2021/02/24	2.3	21.96	16.1	21.94	21.90	-13.8	20,294	-0.07%
2021/02/23	15	21.67	35	21.75	21.75	-20	20,153	-0.10%
2021/02/22	55.3	21.87	26	21.87	21.80	29.3	19,945	0.15%
2021/02/19	26	21.73	0	0.00	21.85	26	19,837	0.13%
2021/02/18	13	21.66	17	21.89	21.90	-4	19,673	-0.02%
2021/02/17	55	21.83	23	21.89	21.75	32	19,633	0.16%
2021/02/05	16.2	21.85	52.4	21.85	21.90	-36.2	19,297	-0.19%
2021/02/04	41	21.88	38.2	21.93	21.80	2.8	19,223	0.01%
2021/02/03	42	21.69	20.3	21.70	21.80	21.7	19,168	0.11%
2021/02/02	25	21.49	7.1	21.86	21.50	17.9	19,207	0.09%
2021/02/01	14.4	21.34	52	21.39	21.35	-37.7	19,073	-0.20%
2021/01/29	73.3	21.89	56	21.76	21.45	17.3	18,945	0.09%
2021/01/28	43.2	22.05	137.8	22.06	22.15	-94.6	18,567	-0.51%	大賣/
2021/01/27	101	21.92	66	21.91	21.80	35	17,970	0.19%	大買/
2021/01/26	38	21.46	77	21.41	21.40	-39	17,454	-0.22%
2021/01/25	11.3	21.25	14	21.39	21.40	-2.7	17,231	-0.02%
2021/01/22	27	21.02	47.4	20.95	21.30	-20.4	17,126	-0.12%
2021/01/21	8.7	20.87	236	20.81	20.80	-227.3	17,116	-1.33%	大賣/鉅額交易
2021/01/20	28.9	21.05	41	20.88	20.80	-12.1	17,063	-0.07%
2021/01/19	38.4	21.61	14	21.59	21.50	24.4	16,553	0.15%
2021/01/18	29.5	21.47	31.4	21.69	21.55	-1.9	16,285	-0.01%
2021/01/15	168.5	22.64	172.4	22.40	22.25	-3.9	15,964	-0.02%	大買/大賣/
2021/01/14	150	22.27	106.4	22.09	22.25	43.6	15,247	0.29%	大買/大賣/
2021/01/13	70.4	21.87	64.5	21.85	21.80	5.9	14,793	0.04%
2021/01/12	45.7	21.81	87	21.78	21.65	-41.3	14,595	-0.28%
2021/01/11	10.7	21.63	20.7	21.69	21.80	-10	14,313	-0.07%
2021/01/08	8.5	21.24	31	21.19	21.50	-22.5	14,022	-0.16%
2021/01/07	12.3	21.04	19.1	21.09	21.00	-6.8	13,760	-0.05%
2021/01/06	113.1	21.21	70	21.08	21.05	43.1	13,606	0.32%	大買/
2021/01/05	148.2	21.24	171	21.24	21.55	-22.8	13,173	-0.17%	大買/大賣/
2021/01/04	30	20.87	13	20.85	20.80	17	12,853	0.13%
2020/12/31	14	20.74	3	20.73	20.70	11	12,794	0.09%
2020/12/30	5	20.77	12	20.81	20.90	-7	12,734	-0.05%
2020/12/29	7	20.84	28.7	20.81	20.95	-21.7	12,693	-0.17%
2020/12/28	15.2	20.80	36.2	20.80	20.80	-21	12,620	-0.17%
2020/12/25	0.4	20.50	27	20.56	20.60	-26.6	12,638	-0.21%
2020/12/24	4.2	20.50	10	20.48	20.40	-5.8	12,651	-0.05%
2020/12/23	0.2	20.30	28.2	20.32	20.30	-28	12,625	-0.22%
2020/12/22	4.4	20.48	13	20.47	20.45	-8.7	12,649	-0.07%
2020/12/21	9.2	20.44	48	20.41	20.50	-38.8	12,678	-0.31%
2020/12/18	8.2	20.80	13	20.82	20.70	-4.8	12,601	-0.04%
2020/12/17	23.2	20.89	95	20.93	21.00	-71.8	12,419	-0.58%
2020/12/16	27.2	20.71	74.5	20.77	20.85	-47.3	12,187	-0.39%
2020/12/15	8.2	20.50	34	20.52	20.50	-25.8	12,107	-0.21%
2020/12/14	45.2	20.68	50	20.72	20.60	-4.8	11,954	-0.04%
2020/12/11	63.2	20.50	44.1	20.37	20.45	19.1	11,827	0.16%
2020/12/10	43	20.56	25.5	20.55	20.50	17.5	11,771	0.15%
2020/12/09	16.5	20.31	13.2	20.34	20.50	3.3	11,429	0.03%
2020/12/08	102.2	20.38	62.6	20.41	20.35	39.6	11,188	0.35%	大買/
2020/12/07	41.5	19.91	203.4	19.95	20.10	-161.9	10,549	-1.53%	大賣/鉅額交易
2020/12/04	1.1	19.51	61	19.58	19.55	-59.9	10,110	-0.59%
2020/12/03	21	19.45	23.6	19.40	19.45	-2.6	9,979	-0.03%
2020/12/02	11	19.35	8.5	19.36	19.35	2.5	9,941	0.03%
2020/12/01	14.2	19.24	19	19.30	19.30	-4.9	9,993	-0.05%
2020/11/30	6.5	19.18	22.5	19.20	19.30	-16	10,289	-0.16%
2020/11/27	57.1	19.30	4	19.35	19.25	53.1	10,617	0.50%
2020/11/26	9.6	19.45	15	19.51	19.55	-5.4	10,565	-0.05%
2020/11/25	8.6	19.52	32	19.61	19.55	-23.4	10,762	-0.22%
2020/11/24	7.1	19.77	4	19.68	19.60	3.1	10,785	0.03%
2020/11/23	12	19.64	36	19.68	19.70	-24	10,790	-0.22%
2020/11/20	6	19.47	8	19.53	19.55	-2	10,704	-0.02%
2020/11/19	1	19.50	79	19.51	19.50	-78	10,855	-0.72%
2020/11/18	20	19.50	15	19.48	19.55	5	10,804	0.05%
2020/11/17	32	19.49	57.3	19.44	19.40	-25.3	10,887	-0.23%
2020/11/16	0.1	19.30	91	19.35	19.40	-90.9	11,036	-0.82%
2020/11/13	0	0.00	12	19.12	19.10	-12	10,936	-0.11%
2020/11/12	17	19.10	2	19.10	19.10	15	10,938	0.14%
2020/11/11	16.2	19.06	59	19.24	19.35	-42.8	10,973	-0.39%
2020/11/10	39.1	18.91	122	19.05	19.10	-82.9	10,799	-0.77%	大賣/
2020/11/09	38.3	18.72	35.4	18.91	18.95	2.9	10,688	0.03%
2020/11/06	0	0.00	47	18.88	18.90	-47	10,631	-0.44%
2020/11/05	20	18.69	25	18.81	18.85	-5	10,731	-0.05%
2020/11/04	17	18.70	16	18.85	18.70	1	10,895	0.01%
2020/11/03	3	18.75	9	18.72	18.75	-6	10,939	-0.05%
2020/11/02	3	18.67	0	0.00	18.65	3	11,041	0.03%
2020/10/30	53.5	18.71	20	18.80	18.60	33.5	11,214	0.30%
2020/10/29	13	18.83	127.1	18.86	18.95	-114.1	11,114	-1.03%	大賣/鉅額交易
2020/10/28	0	0.00	41.2	18.75	18.75	-41.2	11,010	-0.37%
2020/10/27	23	18.58	6	18.58	18.60	17	11,111	0.15%
2020/10/26	18	18.61	25	18.63	18.65	-7	11,163	-0.06%
2020/10/23	37	18.55	42	18.56	18.60	-5	11,203	-0.04%
2020/10/22	66	18.54	38	18.56	18.50	28	11,314	0.25%
2020/10/21	15	18.51	0	0.00	18.50	15	11,217	0.13%
2020/10/20	46	18.60	40	18.60	18.60	6	11,280	0.05%
2020/10/19	69	18.56	0	0.00	18.55	69	11,369	0.61%
2020/10/16	35	18.59	5	18.64	18.55	30	11,463	0.26%
2020/10/15	34	18.73	1	18.90	18.70	33	11,616	0.28%
2020/10/14	67	18.83	55	18.87	18.95	12	11,855	0.10%
2020/10/13	1	18.70	7	18.72	18.70	-6	12,644	-0.05%
2020/10/12	149	18.76	92	18.71	18.70	57	13,454	0.42%	大買/
2020/10/08	47	18.92	33	18.85	18.85	14	13,774	0.10%
2020/10/07	16	18.92	16	19.04	18.90	0	13,994	0.00%
2020/10/06	15	18.94	7.1	19.13	19.00	7.9	14,320	0.06%
2020/10/05	42	18.97	24	19.05	18.90	18	14,469	0.12%
2020/09/30	4	19.25	0	0.00	19.05	4	14,696	0.03%
2020/09/29	2	19.33	11	19.35	19.35	-9	14,990	-0.06%
2020/09/28	10.1	19.30	36	19.21	19.30	-25.9	15,118	-0.17%
2020/09/25	12	18.89	115	18.81	18.90	-103	15,290	-0.67%	大賣/鉅額交易
2020/09/24	24	18.91	20	18.96	18.80	4	15,362	0.03%
2020/09/23	47	19.05	134.5	19.06	19.15	-87.5	15,432	-0.57%	大賣/
2020/09/22	164	19.10	7	19.23	19.10	157	15,484	1.01%	大買/鉅額交易
2020/09/21	10	19.41	11	19.55	19.35	-1	15,530	-0.01%
2020/09/18	17.2	19.40	16.2	19.50	19.70	1	15,606	0.01%
2020/09/17	4	19.35	136	19.35	19.40	-132	15,581	-0.85%	大賣/鉅額交易
2020/09/16	33	19.52	23	19.52	19.35	10	15,678	0.06%
2020/09/15	165	19.45	29	19.45	19.45	136	15,849	0.86%	大買/鉅額交易
2020/09/14	21	19.15	40	19.16	19.15	-19	15,963	-0.12%
2020/09/11	22	19.11	14	19.10	19.15	8	16,078	0.05%
2020/09/10	4	19.10	19	19.13	19.10	-15	16,183	-0.09%
2020/09/09	10.4	18.97	15	19.00	19.00	-4.6	16,241	-0.03%
2020/09/08	7	19.16	30	19.14	19.20	-23	16,220	-0.14%
2020/09/07	13	19.15	34	19.16	19.10	-21	16,361	-0.13%
2020/09/04	32	18.98	65	18.99	19.20	-33	16,455	-0.20%
2020/09/03	123.5	19.47	74	19.67	19.25	49.5	16,475	0.30%	大買/
2020/09/02	185.4	19.43	308	19.51	19.60	-122.6	16,239	-0.75%	大買/大賣/鉅額交易
2020/09/01	11	18.80	35	18.79	18.85	-24	15,781	-0.15%
2020/08/31	62	18.63	37	18.63	18.50	25	15,761	0.16%
2020/08/28	16	18.85	16	18.89	18.85	0	15,639	0.00%
2020/08/27	19	18.91	15	18.97	18.90	4	15,778	0.03%
2020/08/26	26	18.82	54	18.92	18.95	-28	15,771	-0.18%
2020/08/25	68	18.82	90	18.76	18.80	-22	15,912	-0.14%
2020/08/24	12	18.45	8	18.45	18.45	4	16,007	0.02%
2020/08/21	54	18.33	7	18.43	18.40	47	16,093	0.29%
2020/08/20	78	18.38	32	18.39	18.35	46	15,943	0.29%
2020/08/19	28	18.63	8	18.71	18.60	20	15,746	0.13%
2020/08/18	14	18.66	12	18.70	18.75	2	15,642	0.01%
2020/08/17	15	18.66	12	18.72	18.70	3	15,667	0.02%
2020/08/14	51	18.57	63	18.64	18.65	-12	15,663	-0.08%
2020/08/13	56	18.55	12	18.63	18.60	44	15,700	0.28%
2020/08/12	47	18.66	56	18.67	18.65	-9	15,674	-0.06%
2020/08/11	23	18.94	13	18.84	18.80	10	15,679	0.06%
2020/08/10	17	18.91	61	18.85	19.00	-44	15,801	-0.28%
2020/08/07	49	18.68	30	18.75	18.70	19	15,840	0.12%
2020/08/06	47	18.69	49	18.74	18.75	-2	15,887	-0.01%
2020/08/05	62	18.64	69	18.69	18.60	-7	15,880	-0.04%
2020/08/04	6	18.42	5	18.51	18.45	1	15,828	0.01%
2020/08/03	30	18.41	4	18.45	18.35	26	15,804	0.16%
2020/07/31	14	18.56	35	18.50	18.65	-21	15,733	-0.13%
2020/07/30	20	18.45	22	18.35	18.45	-2	15,632	-0.01%
2020/07/29	27	18.39	33	18.50	18.25	-6	15,560	-0.04%
2020/07/28	24	18.31	34	18.30	18.30	-10	15,654	-0.06%
2020/07/27	28	18.42	9	18.46	18.35	19	15,768	0.12%
2020/07/24	53	18.53	29	18.58	18.45	24	15,856	0.15%
2020/07/23	52	18.74	21	18.80	18.75	31	15,887	0.20%
2020/07/22	65	18.82	56	18.86	18.85	9	15,949	0.06%
2020/07/21	47	18.82	43	18.86	18.85	4	15,918	0.03%
2020/07/20	22.2	18.45	23	18.52	18.50	-0.8	15,865	-0.01%
2020/07/17	308	18.49	21	18.53	18.40	287	15,815	1.81%	大買/鉅額交易
2020/07/16	192	20.03	19	20.10	20.00	173	15,249	1.13%	大買/鉅額交易
2020/07/15	52.9	20.20	82	20.29	20.20	-29.1	14,580	-0.20%
2020/07/14	11.5	20.28	42	20.31	20.10	-30.5	14,213	-0.21%
2020/07/13	8	20.21	46	20.26	20.25	-38	14,007	-0.27%
2020/07/10	17.5	19.94	36	20.06	20.00	-18.6	13,953	-0.13%
2020/07/09	22.6	20.36	11	20.43	20.15	11.6	13,924	0.08%
2020/07/08	19.9	20.30	131	20.29	20.40	-111.1	13,653	-0.81%	大賣/鉅額交易
2020/07/07	4	20.03	41	20.03	20.05	-37	13,266	-0.28%
2020/07/06	51.8	20.05	67	19.98	20.05	-15.2	13,210	-0.12%
2020/07/03	67.3	19.82	21	19.96	19.80	46.3	13,180	0.35%
2020/07/02	15	19.71	54	19.80	19.95	-39	13,274	-0.29%
2020/07/01	1.3	19.63	29	19.60	19.55	-27.7	13,300	-0.21%
2020/06/30	41	19.38	0	0.00	19.25	41	13,330	0.31%
2020/06/29	4	19.30	7	19.36	19.45	-3	13,548	-0.02%
2020/06/24	6.3	19.48	32	19.53	19.45	-25.7	13,556	-0.19%
2020/06/23	11	19.25	19	19.25	19.40	-8	13,543	-0.06%
2020/06/22	50	19.24	15	19.23	19.20	35	13,556	0.26%
2020/06/19	20	19.54	54	19.65	19.50	-34	13,614	-0.25%
2020/06/18	21.5	19.53	64.1	19.53	19.55	-42.6	13,515	-0.31%
2020/06/17	5	19.37	102	19.36	19.35	-97	13,523	-0.72%	大賣/
2020/06/16	15	19.24	120	19.22	19.15	-105	13,735	-0.76%	大賣/鉅額交易
2020/06/15	34	18.99	3.2	19.04	18.90	30.8	14,173	0.22%
2020/06/12	76.2	18.94	79	18.98	18.90	-2.8	14,423	-0.02%
2020/06/11	15	19.12	42	19.23	19.10	-27	14,618	-0.18%
2020/06/10	19	19.12	6	19.23	19.10	13	14,741	0.09%
2020/06/09	67	19.23	6.6	19.22	19.20	60.4	15,118	0.40%
2020/06/08	14	19.18	39	19.23	19.20	-25	15,383	-0.16%
2020/06/05	9	19.08	3	19.10	19.10	6	15,240	0.04%
2020/06/04	2.4	19.00	8.2	19.05	19.05	-5.8	15,404	-0.04%
2020/06/03	9	19.00	57	19.11	19.00	-48	15,658	-0.31%
2020/06/02	53	18.95	54	18.98	19.00	-1	15,664	-0.01%
2020/06/01	17	18.86	71	18.95	18.90	-54	15,699	-0.34%
2020/05/29	5	19.10	38	18.84	19.10	-33	15,590	-0.21%
2020/05/28	38	18.46	0	0.00	18.40	38	15,346	0.25%
2020/05/27	3	18.55	48	18.69	18.65	-45	15,425	-0.29%
2020/05/26	27	18.54	46	18.66	18.55	-19	15,503	-0.12%
2020/05/25	2	18.40	0	0.00	18.45	2	15,499	0.01%
2020/05/22	38	18.44	8	18.48	18.40	30	15,530	0.19%
2020/05/21	37	18.51	5	18.60	18.60	32	15,507	0.21%
2020/05/20	26	18.48	0	0.00	18.50	26	15,472	0.17%
2020/05/19	41	18.49	6	18.63	18.50	35	15,477	0.23%
2020/05/18	6	18.48	17	18.46	18.45	-11	15,490	-0.07%
2020/05/15	66	18.46	44	18.44	18.45	22	15,571	0.14%
2020/05/14	89	18.66	39	18.72	18.60	50	15,371	0.33%
2020/05/13	4	18.96	60	18.98	19.00	-56	15,291	-0.37%
2020/05/12	12	18.82	44	18.91	18.80	-32	15,227	-0.21%
2020/05/11	59	18.85	40	18.95	18.80	19	15,188	0.13%
2020/05/08	16	18.84	27	18.94	18.80	-11	15,081	-0.07%
2020/05/07	11	18.70	25	18.79	18.70	-14	15,020	-0.09%
2020/05/06	15	18.60	22	18.77	18.65	-7	14,995	-0.05%
2020/05/05	37	18.66	11	18.70	18.65	26	14,941	0.17%
2020/05/04	65	18.54	25	18.60	18.60	40	14,921	0.27%
2020/04/30	78	19.03	34	19.08	19.10	44	14,818	0.30%
2020/04/29	22	19.00	28	19.04	19.10	-6	14,753	-0.04%
2020/04/28	29	18.89	12	18.98	18.95	17	14,786	0.11%
2020/04/27	0.2	18.90	65	18.85	18.90	-64.8	15,015	-0.43%
2020/04/24	25	18.56	9	18.73	18.55	16	14,964	0.11%
2020/04/23	13	18.58	57	18.72	18.75	-44	14,936	-0.29%
2020/04/22	23	18.38	76	18.57	18.70	-53	14,782	-0.36%
2020/04/21	78	18.38	42	18.39	18.45	36	14,599	0.25%
2020/04/20	18	18.63	12.1	18.65	18.70	5.9	14,385	0.04%
2020/04/17	39	18.70	24	18.82	18.70	15	14,279	0.11%
2020/04/16	28	18.63	41	18.68	18.85	-13	14,118	-0.09%
2020/04/15	19	18.75	65.2	18.80	18.85	-46.2	13,974	-0.33%
2020/04/14	12	18.50	61	18.53	18.55	-49	13,737	-0.36%
2020/04/13	30	18.24	47	18.32	18.35	-17	13,580	-0.13%
2020/04/10	44.2	18.25	51	18.28	18.30	-6.8	13,588	-0.05%
2020/04/09	52	18.31	149	18.26	18.30	-97	13,617	-0.71%	大賣/
2020/04/08	33	18.14	34.5	18.16	18.10	-1.5	13,490	-0.01%
2020/04/07	163	18.17	59	18.16	18.10	104	13,391	0.78%	大買/鉅額交易
2020/04/06	51	18.01	108	17.91	18.10	-57	13,184	-0.43%	大賣/
2020/04/01	10.5	17.66	43	17.67	17.75	-32.5	12,974	-0.25%
2020/03/31	154.2	17.71	208.8	17.75	17.30	-54.6	12,808	-0.43%	大買/大賣/
2020/03/30	99	17.30	11	17.22	17.30	88	12,491	0.70%
2020/03/27	32	17.45	36.2	17.39	17.40	-4.2	12,423	-0.03%
2020/03/26	19.4	17.25	15	17.20	17.20	4.4	12,348	0.04%
2020/03/25	41	17.00	135	17.16	17.15	-94	12,456	-0.75%	大賣/
2020/03/24	0.2	16.45	99	16.48	16.40	-98.8	12,272	-0.80%
2020/03/23	22	15.63	35	15.71	15.50	-13	12,403	-0.10%
2020/03/20	129	16.00	106	16.17	16.20	23	12,425	0.19%	大買/大賣/
2020/03/19	108	15.88	37	15.76	15.70	71	12,163	0.58%	大買/
2020/03/18	28	16.40	94	16.52	16.50	-66	11,735	-0.56%
2020/03/17	72	16.48	64	16.46	16.50	8	11,487	0.07%
2020/03/16	86	16.90	14	16.85	16.75	72	11,272	0.64%
2020/03/13	59.1	16.69	40	16.77	17.10	19.1	11,112	0.17%
2020/03/12	150	17.40	43.1	17.33	17.20	106.9	10,597	1.01%	大買/鉅額交易
2020/03/11	23.1	17.88	35	17.85	17.85	-11.9	10,275	-0.12%
2020/03/10	74.1	17.69	28	17.75	17.90	46.1	10,250	0.45%
2020/03/09	53	17.91	38	17.93	17.90	15	10,060	0.15%
2020/03/06	31	18.05	1	18.10	18.05	30	9,760	0.31%
2020/03/05	22	18.13	0	0.00	18.15	22	9,657	0.23%
2020/03/04	5	18.16	0	0.00	18.20	5	9,640	0.05%
2020/03/03	27	18.20	0	0.00	18.15	27	9,605	0.28%
2020/03/02	34.2	18.11	80	18.16	18.10	-45.8	9,672	-0.47%
2020/02/27	19	18.26	21	18.31	18.45	-2	10,656	-0.02%
2020/02/26	18.1	18.17	18	18.31	18.40	0.1	10,624	0.00%
2020/02/25	19	18.23	17	18.20	18.20	2	10,569	0.02%
2020/02/24	37	18.30	5	18.33	18.30	32	10,610	0.30%
2020/02/21	26	18.39	45	18.47	18.45	-19	10,687	-0.18%
2020/02/20	31	18.38	0	0.00	18.40	31	10,780	0.29%
2020/02/19	35	18.37	5	18.40	18.35	30	10,867	0.28%
2020/02/18	75	18.36	22	18.38	18.40	53	10,882	0.49%
2020/02/17	13	18.50	12	18.54	18.55	1	10,889	0.01%
2020/02/14	7	18.59	19	18.60	18.55	-12	10,987	-0.11%
2020/02/13	45	18.55	28	18.55	18.50	17	11,123	0.15%
2020/02/12	3	18.48	27	18.50	18.55	-24	11,234	-0.21%
2020/02/11	4.2	18.46	0.1	18.50	18.40	4.1	11,281	0.04%
2020/02/10	13	18.38	11	18.43	18.40	2	11,380	0.02%
2020/02/07	24	18.49	14	18.50	18.55	10	11,651	0.09%
2020/02/06	19	18.49	43	18.56	18.60	-24	12,424	-0.19%
2020/02/05	26	18.34	10	18.31	18.40	16	12,620	0.13%
2020/02/04	22	18.29	11	18.31	18.40	11	12,713	0.09%
2020/02/03	39.1	18.03	21	18.09	18.15	18.1	12,822	0.14%
2020/01/31	13	18.46	23	18.39	18.35	-10	12,770	-0.08%
2020/01/30	134	18.47	86	18.42	18.35	48	12,702	0.38%	大買/
2020/01/20	19	19.07	63	19.14	19.10	-44	12,399	-0.35%
2020/01/17	5	18.95	103	19.00	19.00	-98	12,351	-0.79%	大賣/
2020/01/16	18	18.87	13	18.94	18.95	5	12,359	0.04%
2020/01/15	1	18.95	31	18.97	19.00	-30	12,507	-0.24%
2020/01/14	0	0.00	6	18.88	18.95	-6	12,613	-0.05%
2020/01/13	5	18.83	29	18.88	18.90	-24	12,635	-0.19%
2020/01/10	6.5	18.83	5	18.76	18.75	1.5	12,688	0.01%
2020/01/09	4	18.65	11	18.75	18.80	-7	12,872	-0.05%
2020/01/08	17	18.67	30	18.63	18.60	-13	13,033	-0.10%
2020/01/07	27	18.80	25	18.75	18.75	2	13,095	0.02%
2020/01/06	21	18.80	24	18.88	18.90	-3	13,147	-0.02%
2020/01/03	33	18.87	22	18.88	18.90	11	13,223	0.08%
2020/01/02	3.1	18.87	0	0.00	18.85	3.1	13,254	0.02%
2019/12/31	24	18.85	23	18.85	18.85	1	13,362	0.01%
2019/12/30	20	18.90	55	18.97	18.95	-35	13,279	-0.26%
2019/12/27	11	18.96	10	18.96	19.00	1	13,303	0.01%
2019/12/26	2	19.00	10	18.98	19.00	-8	13,305	-0.06%
2019/12/25	48	18.95	9	18.94	18.95	39	13,347	0.29%
2019/12/24	17	18.90	15	18.94	18.95	2	13,375	0.01%
2019/12/23	10	18.98	37	19.00	19.00	-27	13,349	-0.20%
2019/12/20	2	18.95	6	18.97	19.00	-4	13,328	-0.03%
2019/12/19	1	19.00	11	18.95	18.95	-10	13,215	-0.08%
2019/12/18	3	18.85	62	18.95	19.00	-59	13,142	-0.45%
2019/12/17	14	18.85	66	18.91	19.00	-52	12,963	-0.40%
2019/12/16	1	18.80	16	18.83	18.85	-15	12,788	-0.12%
2019/12/13	2	18.80	27	18.84	18.85	-25	12,756	-0.20%
2019/12/12	4	18.71	5	18.76	18.75	-1	12,662	-0.01%
2019/12/11	46	18.63	15	18.69	18.70	31	12,643	0.25%
2019/12/10	61	18.73	16.7	18.75	18.75	44.3	12,621	0.35%
2019/12/09	3	18.90	3	18.83	18.90	0	12,554	0.00%
2019/12/06	12	18.87	26	18.86	18.85	-14	12,692	-0.11%
2019/12/05	2	18.83	15	18.90	18.90	-13	12,656	-0.10%
2019/12/04	4	18.78	8	18.81	18.85	-4	12,621	-0.03%
2019/12/03	0	0.00	1	18.80	18.80	-1	12,693	-0.01%
2019/12/02	13	18.57	29	18.67	18.70	-16	12,720	-0.13%
2019/11/29	21.3	18.73	36	18.78	18.80	-14.7	12,669	-0.12%
2019/11/28	4	18.75	28	18.82	18.90	-24	12,702	-0.19%
2019/11/27	48	18.73	10	18.90	18.70	38	12,805	0.30%
2019/11/26	75	18.82	44	18.95	18.75	31	12,767	0.24%
2019/11/25	13	18.83	31	18.87	18.90	-18	11,634	-0.15%
2019/11/22	11	18.90	25	18.88	18.90	-14	11,714	-0.12%
2019/11/21	119	18.89	67	18.90	18.90	52	11,761	0.44%	大買/
2019/11/20	8	18.95	138	18.96	19.00	-130	11,701	-1.11%	大賣/鉅額交易
2019/11/19	14	18.89	107	18.88	18.90	-93	11,818	-0.79%	大賣/
2019/11/18	12	18.73	29	18.74	18.90	-17	11,891	-0.14%
2019/11/15	18	18.60	33	18.62	18.55	-15	11,897	-0.13%
2019/11/14	14	18.43	67	18.49	18.50	-53	11,920	-0.44%
2019/11/13	57	18.34	33	18.32	18.30	24	12,032	0.20%
2019/11/12	121.1	18.47	21	18.48	18.45	100.1	12,326	0.81%	大買/
2019/11/11	26.1	18.69	39	18.65	18.65	-12.9	12,307	-0.10%
2019/11/08	75	18.79	24	18.82	18.80	51	12,197	0.42%
2019/11/07	28	18.69	15	18.69	18.70	13	12,095	0.11%
2019/11/06	289	18.81	266	18.79	18.70	23	11,995	0.19%	大買/大賣/
2019/11/05	188	19.01	216	19.00	19.05	-28	11,818	-0.24%	大買/大賣/
2019/11/04	36	18.34	175	18.38	18.50	-139	11,147	-1.25%	大賣/鉅額交易
2019/11/01	27	18.13	43	18.20	18.20	-16	11,000	-0.15%
2019/10/31	26	18.18	34	18.20	18.20	-8	11,039	-0.07%
2019/10/30	37	18.17	36	18.23	18.20	1	10,954	0.01%
2019/10/29	128	18.24	114	18.21	18.25	14	10,925	0.13%	大買/大賣/
2019/10/28	150	18.24	18	18.31	18.30	132	10,823	1.22%	大買/鉅額交易
2019/10/25	19	18.18	16	18.28	18.30	3	10,722	0.03%
2019/10/24	20	18.18	13	18.25	18.25	7	10,714	0.07%
2019/10/23	120	18.29	162	18.22	18.25	-42	10,716	-0.39%	大買/大賣/
2019/10/22	33	18.13	72	18.24	18.10	-39	10,629	-0.37%
2019/10/21	14	18.04	68	18.00	18.10	-54	10,523	-0.51%
2019/10/18	10	17.95	34.1	17.98	17.90	-24.1	10,529	-0.23%
2019/10/17	153	17.79	1	17.80	17.90	152	10,518	1.45%	大買/鉅額交易
2019/10/16	119.1	17.83	15	17.85	17.85	104.1	10,294	1.01%	大買/鉅額交易
2019/10/15	42.3	17.78	1	17.75	17.80	41.3	10,153	0.41%
2019/10/14	40	17.89	3	17.92	17.90	37	10,099	0.37%
2019/10/09	33	17.74	0	0.00	17.70	33	10,220	0.32%
2019/10/08	81.4	17.85	20	17.93	17.85	61.4	10,332	0.59%
2019/10/07	55	17.80	11	17.80	17.80	44	10,323	0.43%
2019/10/04	27	17.86	1	17.90	17.90	26	10,315	0.25%
2019/10/03	25	17.78	38	17.85	17.90	-13	10,373	-0.13%
2019/10/02	68	17.94	11	17.95	17.95	57	10,382	0.55%
2019/10/01	21	18.00	18	18.18	18.10	3	10,359	0.03%
2019/09/27	55	17.96	3	18.02	17.90	52	10,344	0.50%
2019/09/26	22.2	18.05	2	18.25	18.05	20.2	10,328	0.20%
2019/09/25	24	18.15	0	0.00	18.10	24	10,315	0.23%
2019/09/24	17	18.32	58	18.29	18.30	-41	10,386	-0.39%
2019/09/23	3	18.08	5	18.00	18.15	-2	10,332	-0.02%
2019/09/20	49	18.08	9	18.08	18.05	40	10,415	0.38%
2019/09/19	19	18.18	0	0.00	18.20	19	10,277	0.18%
2019/09/18	2	18.30	11	18.30	18.30	-9	10,329	-0.09%
2019/09/17	2	18.25	2	18.30	18.30	0	10,361	0.00%
2019/09/16	28	18.29	5	18.31	18.35	23	10,594	0.22%
2019/09/12	4	18.40	58	18.35	18.40	-54	10,709	-0.50%
2019/09/11	28.3	18.10	8	18.19	18.20	20.3	10,735	0.19%
2019/09/10	24	18.10	12	18.12	18.10	12	10,699	0.11%
2019/09/09	12.4	18.17	5	18.15	18.25	7.4	10,562	0.07%
2019/09/06	19	18.18	48	18.15	18.20	-29	10,503	-0.28%
2019/09/05	4	18.11	44	18.19	18.10	-40	10,408	-0.38%
2019/09/04	30	17.88	5	17.90	18.00	25	10,261	0.24%
2019/09/03	47	17.97	7	17.99	17.90	40	10,260	0.39%
2019/09/02	43	18.05	52	18.03	18.05	-9	10,403	-0.09%
2019/08/30	29	17.86	35	17.88	17.95	-6	10,282	-0.06%
2019/08/29	5	17.63	44	17.74	17.80	-39	10,150	-0.38%
2019/08/28	49	17.60	12	17.65	17.65	37	10,077	0.37%
2019/08/27	18	17.61	5	17.60	17.60	13	10,051	0.13%
2019/08/26	58	17.49	29	17.50	17.50	29	10,022	0.29%
2019/08/23	20	17.65	32	17.69	17.70	-12	10,014	-0.12%
2019/08/22	80	17.51	11	17.53	17.50	69	10,016	0.69%
2019/08/21	110.2	17.61	2	17.75	17.55	108.2	10,063	1.08%	大買/鉅額交易
2019/08/20	57	17.76	2	17.80	17.65	55	9,838	0.56%
2019/08/19	50	17.89	84	18.01	17.80	-34	9,671	-0.35%
2019/08/16	76	17.81	31	17.74	17.85	45	9,614	0.47%
2019/08/15	193	17.75	18	17.88	17.65	175	9,373	1.87%	大買/鉅額交易
2019/08/14	54.2	18.31	2	18.32	18.15	52.2	9,001	0.58%
2019/08/13	16	18.40	2	18.40	18.45	14	8,776	0.16%
2019/08/12	4	18.45	0	0.00	18.55	4	8,830	0.05%
2019/08/08	13	18.59	6	18.64	18.60	7	8,871	0.08%
2019/08/07	31	18.51	3	18.50	18.50	28	8,997	0.31%
2019/08/06	23	18.33	3	18.48	18.55	20	9,133	0.22%
2019/08/05	8	18.69	48	18.65	18.60	-40	9,144	-0.44%
2019/08/02	28.2	18.80	22	18.80	18.85	6.2	9,185	0.07%
2019/08/01	7	18.99	1	19.00	18.95	6	9,134	0.07%
2019/07/31	10	19.06	3	19.12	19.10	7	9,115	0.08%
2019/07/30	3	19.25	0	0.00	19.25	3	9,084	0.03%
2019/07/29	7	19.11	2	19.13	19.25	5	9,269	0.05%
2019/07/26	26	19.22	4	19.25	19.15	22	9,295	0.24%
2019/07/25	2	19.25	32	19.36	19.45	-30	9,238	-0.32%
2019/07/24	21.2	19.25	25	19.29	19.30	-3.8	9,258	-0.04%
2019/07/23	4	19.20	10	19.24	19.25	-6	9,258	-0.06%
2019/07/22	43.2	19.05	5	19.16	19.05	38.2	9,252	0.41%
2019/07/19	24	19.19	27	19.20	19.20	-3	9,203	-0.03%
2019/07/18	5	19.27	5	19.32	19.30	0	9,223	0.00%
2019/07/17	77	19.35	17	19.31	19.30	60	9,302	0.64%
2019/07/16	17	19.50	16	19.44	19.50	1	9,336	0.01%
2019/07/15	45	19.38	123	19.36	19.45	-78	9,360	-0.83%	大賣/
2019/07/12	27	20.45	82	20.48	20.45	-55	9,324	-0.59%
2019/07/11	9	20.33	4	20.31	20.35	5	9,311	0.05%
2019/07/10	13	20.26	16	20.25	20.25	-3	9,354	-0.03%
2019/07/09	7	20.29	32	20.29	20.30	-25	9,387	-0.27%
2019/07/08	78	20.34	51	20.28	20.30	27	9,347	0.29%
2019/07/05	6	20.45	2	20.48	20.50	4	9,376	0.04%
2019/07/04	9	20.45	4	20.48	20.55	5	9,477	0.05%
2019/07/03	7	20.46	2	20.50	20.45	5	9,512	0.05%
2019/07/02	13	20.55	18	20.57	20.60	-5	9,677	-0.05%
2019/07/01	10	20.58	7	20.51	20.50	3	9,702	0.03%
2019/06/28	1.1	20.25	2	20.33	20.35	-0.9	9,609	-0.01%
2019/06/27	5	20.23	23	20.29	20.25	-18	9,603	-0.19%
2019/06/26	2	20.00	33	20.10	20.20	-31	9,611	-0.32%
2019/06/25	27	20.01	1	20.10	20.00	26	9,611	0.27%
2019/06/24	32	20.15	54	20.22	20.15	-22	9,640	-0.23%
2019/06/21	3	20.23	59	20.19	20.15	-56	9,617	-0.58%
2019/06/20	120	20.05	130	20.09	20.00	-10	9,600	-0.10%	大買/大賣/
2019/06/19	9	19.96	51	19.99	20.00	-42	9,485	-0.44%
2019/06/18	0	0.00	2	19.90	19.90	-2	9,322	-0.02%
2019/06/17	1	19.80	0	0.00	19.80	1	9,375	0.01%
2019/06/14	20	19.88	3	19.90	19.85	17	9,431	0.18%
2019/06/13	5	19.75	25	19.80	19.90	-20	9,478	-0.21%
2019/06/12	12	19.86	51	19.90	19.85	-39	9,693	-0.40%
2019/06/11	32	19.95	28	19.93	19.95	4	9,714	0.04%
2019/06/10	21	19.83	59	19.87	19.85	-38	9,677	-0.39%
2019/06/06	15	19.51	7	19.56	19.60	8	9,560	0.08%
2019/06/05	20	19.63	11	19.65	19.60	9	9,583	0.09%
2019/06/04	0	0.00	2	19.55	19.50	-2	9,617	-0.02%
2019/06/03	16	19.44	33	19.47	19.45	-17	9,660	-0.18%
2019/05/31	12	19.38	44	19.58	19.65	-32	9,709	-0.33%
2019/05/30	2	19.23	46	19.33	19.40	-44	9,586	-0.46%
2019/05/29	24	19.04	10	19.10	19.15	14	9,717	0.14%
2019/05/28	9	19.08	3	19.10	19.05	6	10,020	0.06%
2019/05/27	1	19.05	2	19.05	19.05	-1	10,087	-0.01%
2019/05/24	7	19.00	1	19.05	19.00	6	10,163	0.06%
2019/05/23	4	18.95	32	18.99	19.00	-28	10,196	-0.27%
2019/05/22	25	18.91	0	0.00	18.95	25	10,146	0.25%
2019/05/21	6	19.00	12	18.98	18.95	-6	10,273	-0.06%
2019/05/20	13	18.80	1	18.85	18.85	12	10,214	0.12%
2019/05/17	15	18.80	3	18.90	18.80	12	10,205	0.12%
2019/05/16	13.4	18.81	4	18.80	18.75	9.4	10,203	0.09%
2019/05/15	48	18.86	3.3	18.86	18.85	44.7	10,200	0.44%
2019/05/14	31	18.86	54	18.96	19.10	-23	10,188	-0.23%
2019/05/13	48	19.23	28	19.28	19.20	20	10,044	0.20%
2019/05/10	15	19.48	10	19.53	19.50	5	10,174	0.05%
2019/05/09	33.1	19.49	37	19.60	19.35	-3.9	10,223	-0.04%
2019/05/08	46	19.63	11	19.70	19.65	35	10,250	0.34%
2019/05/07	16	19.70	30	19.87	19.90	-14	10,474	-0.13%
2019/05/06	140	19.72	67	19.65	19.60	73	10,626	0.69%	大買/
2019/05/03	1	20.00	8	20.00	20.00	-7	10,420	-0.07%
2019/05/02	9.3	19.94	19	19.95	19.90	-9.7	10,420	-0.09%
2019/04/30	22	19.80	20.5	19.84	19.95	1.5	10,445	0.01%
2019/04/29	15	19.87	46	19.87	19.90	-31	10,433	-0.30%
2019/04/26	15	19.74	18	19.77	19.85	-3	10,405	-0.03%
2019/04/25	19	19.81	7	19.81	19.80	12	10,411	0.12%
2019/04/24	34	19.79	32	19.85	19.85	2	10,465	0.02%
2019/04/23	32	19.56	53	19.66	19.70	-21	10,416	-0.20%
2019/04/22	26	19.74	40	19.75	19.70	-14	10,346	-0.14%
2019/04/19	35	19.63	136	19.61	19.60	-101	10,338	-0.98%	大賣/鉅額交易
2019/04/18	12	19.53	87	19.60	19.60	-75	10,344	-0.73%
2019/04/17	39.2	19.46	26	19.49	19.50	13.2	10,327	0.13%
2019/04/16	31	19.34	1	19.35	19.35	30	10,112	0.30%
2019/04/15	21	19.35	6	19.38	19.45	15	10,097	0.15%
2019/04/12	22	19.28	1	19.25	19.25	21	10,076	0.21%
2019/04/11	52	19.39	17	19.53	19.35	35	10,102	0.35%
2019/04/10	2	19.48	15	19.55	19.55	-13	10,053	-0.13%
2019/04/09	11	19.42	153	19.46	19.50	-142	9,955	-1.43%	大賣/鉅額交易
2019/04/08	14	19.41	334	19.29	19.50	-320	9,935	-3.22%	大賣/鉅額交易
2019/04/03	3	19.10	13	19.14	19.15	-10	9,729	-0.10%
2019/04/02	0	0.00	17	19.08	19.10	-17	9,683	-0.18%
2019/04/01	23	19.08	5	19.10	19.05	18	9,660	0.19%
2019/03/29	10	18.96	30	19.05	19.15	-20	9,531	-0.21%
2019/03/28	6	18.95	8	18.95	19.00	-2	9,485	-0.02%
2019/03/27	26	18.96	14	19.00	19.00	12	9,500	0.13%
2019/03/26	25	18.87	11	18.90	18.90	14	9,466	0.15%
2019/03/25	66	18.74	26	18.83	18.85	40	9,456	0.42%
2019/03/22	3	19.05	21	19.06	19.10	-18	9,221	-0.20%
2019/03/21	1	19.05	15	19.00	19.00	-14	9,203	-0.15%
2019/03/20	23	18.96	11	18.95	19.00	12	9,270	0.13%
2019/03/19	8	19.02	11	18.99	19.00	-3	9,244	-0.03%
2019/03/18	2	18.85	15	18.92	19.00	-13	9,209	-0.14%
2019/03/15	20	18.77	4	18.83	18.75	16	9,342	0.17%
2019/03/14	7	18.83	1	18.90	18.80	6	9,137	0.07%
2019/03/13	0	0.00	7	18.88	18.90	-7	9,307	-0.08%
2019/03/12	8	18.81	2	18.85	18.80	6	9,302	0.06%
2019/03/11	16	18.82	17	18.82	18.75	-1	9,316	-0.01%
2019/03/08	3	18.88	261	18.83	18.90	-258	9,367	-2.75%	大賣/鉅額交易
2019/03/07	1	19.10	8	19.07	19.00	-7	9,522	-0.07%
2019/03/06	2	18.95	1	19.00	19.00	1	9,533	0.01%
2019/03/05	7	18.88	12	18.90	18.90	-5	9,530	-0.05%
2019/03/04	69	18.95	4	18.96	18.95	65	9,568	0.68%
2019/02/27	110	19.05	66	19.04	19.10	44	9,392	0.47%	大買/
2019/02/26	27	18.73	142	18.65	18.80	-115	9,065	-1.27%	大賣/鉅額交易
2019/02/25	19.8	18.40	2	18.38	18.45	17.8	8,678	0.21%
2019/02/22	4	18.25	24	18.31	18.35	-20	8,646	-0.23%
2019/02/21	0	0.00	17	18.33	18.30	-17	8,666	-0.20%
2019/02/20	19	18.25	20	18.35	18.30	-1	8,696	-0.01%
2019/02/19	6	18.25	0	0.00	18.30	6	8,623	0.07%
2019/02/18	8	18.24	13	18.23	18.20	-5	8,650	-0.06%
2019/02/15	24	18.14	3	18.25	18.10	21	8,676	0.24%
2019/02/14	31	18.19	0	0.00	18.15	31	8,603	0.36%
2019/02/13	7	18.27	44	18.36	18.35	-37	8,586	-0.43%
2019/02/12	43	18.45	43	18.51	18.45	0	8,516	0.00%
2019/02/11	75	18.44	57	18.43	18.50	18	8,457	0.21%
2019/01/30	43	18.17	42	18.19	18.20	1	8,245	0.01%
2019/01/29	47	18.04	4.2	18.04	18.10	42.8	8,079	0.53%
2019/01/28	9	17.98	36	18.02	18.10	-27	7,968	-0.34%
2019/01/25	17	17.79	32	17.82	17.80	-15	7,712	-0.19%
2019/01/24	5	17.62	5	17.65	17.65	0	7,551	0.00%
2019/01/23	407	17.55	10	17.60	17.60	397	7,638	5.20%	大買/鉅額交易
2019/01/22	5	17.65	8	17.64	17.65	-3	7,613	-0.04%
2019/01/21	14	17.63	83	17.57	17.65	-69	7,579	-0.91%
2019/01/18	6	17.55	0	0.00	17.55	6	7,593	0.08%
2019/01/17	12	17.52	0	0.00	17.50	12	7,598	0.16%
2019/01/16	17	17.51	2	17.53	17.50	15	7,636	0.20%
2019/01/15	1	17.50	0	0.00	17.50	1	7,662	0.01%
2019/01/14	18.2	17.56	0	0.00	17.55	18.2	7,653	0.24%
2019/01/11	14	17.56	17	17.60	17.60	-3	7,776	-0.04%
2019/01/10	2	17.48	14	17.52	17.55	-12	7,861	-0.15%
2019/01/09	0	0.00	59	17.56	17.60	-59	7,801	-0.76%
2019/01/08	21	17.31	12	17.40	17.35	9	7,709	0.12%
2019/01/07	13	17.30	63	17.33	17.45	-50	7,819	-0.64%
2019/01/04	115	17.16	88	17.18	17.10	27	7,823	0.35%	大買/
2019/01/03	51	17.35	2	17.35	17.40	49	8,101	0.60%
2019/01/02	13	17.50	22	17.62	17.45	-9	8,116	-0.11%
2018/12/28	5	17.45	1	17.45	17.45	4	8,103	0.05%
2018/12/27	5	17.50	7	17.60	17.50	-2	8,195	-0.02%
2018/12/26	19	17.48	1	17.55	17.50	18	8,252	0.22%
2018/12/25	38	17.39	9	17.42	17.60	29	8,225	0.35%
2018/12/24	12	17.45	12	17.64	17.65	0	8,248	0.00%
2018/12/22	7	17.41	1	17.45	17.40	6	8,275	0.07%
2018/12/21	16.2	17.40	10	17.47	17.40	6.2	8,369	0.07%
2018/12/20	14	17.59	2	17.50	17.45	12	8,301	0.14%
2018/12/19	18	17.55	30	17.59	17.65	-12	8,293	-0.14%
2018/12/18	11	17.47	3	17.50	17.50	8	8,287	0.10%
2018/12/17	1	17.50	40	17.60	17.50	-39	8,429	-0.46%
2018/12/14	116	17.52	21	17.72	17.60	95	8,452	1.12%	大買/
2018/12/13	14	17.66	59	17.70	17.80	-45	8,436	-0.53%
2018/12/12	39	17.42	5	17.51	17.55	34	8,415	0.40%
2018/12/11	7	17.35	33	17.41	17.35	-26	8,345	-0.31%
2018/12/10	45.2	17.33	0	0.00	17.30	45.2	8,338	0.54%
2018/12/07	32	17.47	0	0.00	17.55	32	8,196	0.39%
2018/12/06	108	17.48	73	17.45	17.55	35	8,204	0.43%	大買/
2018/12/05	17	17.76	17	17.83	17.80	0	7,978	0.00%
2018/12/04	8	18.00	9.2	18.02	17.90	-1.2	7,972	-0.01%
2018/12/03	6	17.83	27.1	17.88	17.90	-21.1	7,930	-0.27%
2018/11/30	13	17.64	5	17.66	17.60	8	7,810	0.10%
2018/11/29	16	17.57	31	17.70	17.50	-15	7,609	-0.20%
2018/11/28	6	17.58	1	17.65	17.70	5	7,528	0.07%
2018/11/27	0	0.00	16	17.64	17.65	-16	7,466	-0.21%
2018/11/26	16	17.49	8	17.58	17.45	8	7,428	0.11%
2018/11/23	5	17.38	11	17.55	17.50	-6	7,428	-0.08%
2018/11/22	4	17.45	10	17.45	17.40	-6	7,448	-0.08%
2018/11/21	15	17.40	16	17.48	17.45	-1	7,545	-0.01%
2018/11/20	23.2	17.53	0	0.00	17.50	23.2	7,587	0.31%
2018/11/19	32	17.64	0	0.00	17.70	32	7,908	0.40%
2018/11/16	10	17.65	9	17.74	17.70	1	7,947	0.01%
2018/11/15	3	17.40	5	17.60	17.60	-2	7,937	-0.03%
2018/11/14	20	17.30	0	0.00	17.35	20	7,966	0.25%
2018/11/13	10	17.29	5	17.35	17.45	5	7,964	0.06%
2018/11/12	6	17.55	0	0.00	17.55	6	7,977	0.08%
2018/11/09	83	17.40	64	17.42	17.45	19	7,957	0.24%
2018/11/08	16	17.86	10	17.93	17.80	6	7,919	0.08%
2018/11/07	2	17.55	30	17.77	17.85	-28	7,877	-0.36%
2018/11/06	1	17.50	8	17.53	17.45	-7	7,924	-0.09%
2018/11/05	33	17.30	36	17.26	17.50	-3	8,001	-0.04%
2018/11/02	60	17.26	56	17.27	17.35	4	8,043	0.05%
2018/11/01	156	17.05	190	17.08	17.20	-34	8,172	-0.42%	大買/大賣/
2018/10/31	7	17.00	92	17.05	17.05	-85	8,113	-1.05%
2018/10/30	9	16.79	16	16.80	16.85	-7	8,051	-0.09%
2018/10/29	21	16.84	21	16.81	16.90	0	8,124	0.00%
2018/10/26	67	16.82	22	16.79	16.75	45	8,220	0.55%
2018/10/25	40	16.77	18	16.81	16.85	22	8,255	0.27%
2018/10/24	44	16.99	117	16.97	17.00	-73	8,291	-0.88%	大賣/
2018/10/23	140	17.13	10	17.05	17.05	130	8,272	1.57%	大買/鉅額交易
2018/10/22	52	17.14	10	17.25	17.10	42	8,235	0.51%
2018/10/19	14	17.08	75	17.10	17.15	-61	8,188	-0.74%
2018/10/18	74	17.21	21	17.23	17.20	53	8,116	0.65%
2018/10/17	26	17.47	29	17.55	17.45	-3	8,199	-0.04%
2018/10/16	4.5	17.44	45	17.56	17.35	-40.5	8,387	-0.48%
2018/10/15	52	17.43	25	17.44	17.40	27	8,438	0.32%
2018/10/12	72	17.50	10	17.45	17.65	62	8,395	0.74%
2018/10/11	78	17.61	22	17.58	17.45	56	8,529	0.66%
2018/10/09	46	18.45	3	18.55	18.45	43	8,235	0.52%
2018/10/08	10	18.50	47	18.58	18.55	-37	8,276	-0.45%
2018/10/05	146	18.45	82	18.49	18.50	64	8,319	0.77%	大買/
2018/10/04	90	18.68	38	18.65	18.60	52	8,239	0.63%
2018/10/03	0	0.00	29	18.95	18.90	-29	8,253	-0.35%
2018/10/02	59	18.81	0	0.00	18.85	59	8,303	0.71%
2018/10/01	0	0.00	92	19.02	19.05	-92	8,340	-1.10%
2018/09/28	0	0.00	12	18.99	18.95	-12	8,335	-0.14%
2018/09/27	3	18.95	29	18.89	19.00	-26	8,274	-0.31%
2018/09/26	13	18.75	4	18.70	18.75	9	8,270	0.11%
2018/09/25	1	18.75	0	0.00	18.70	1	8,276	0.01%
2018/09/21	69	18.66	5	18.79	18.80	64	8,301	0.77%
2018/09/20	36	18.85	27	18.94	18.90	9	8,244	0.11%
2018/09/19	1	18.95	2	18.95	18.95	-1	8,299	-0.01%
2018/09/18	13	18.78	0	0.00	18.85	13	8,354	0.16%
2018/09/17	19	18.83	7	18.86	18.90	12	8,446	0.14%
2018/09/14	5	18.83	3	18.90	18.85	2	8,604	0.02%
2018/09/13	7	18.79	1	18.75	18.80	6	8,637	0.07%
2018/09/12	1	18.70	1	18.70	18.75	0	8,752	0.00%
2018/09/11	1	18.75	0	0.00	18.75	1	8,965	0.01%
2018/09/10	45	18.68	3	18.70	18.65	42	9,576	0.44%
2018/09/07	59	18.92	2	19.00	18.95	57	9,644	0.59%
2018/09/06	2	19.05	4	19.00	19.05	-2	9,639	-0.02%
2018/09/05	52	19.12	0	0.00	19.00	52	9,722	0.53%
2018/09/04	10	19.30	30	19.31	19.30	-20	9,746	-0.21%
2018/09/03	11	19.29	107	19.23	19.25	-96	9,787	-0.98%	大賣/
2018/08/31	2	19.05	7	19.19	19.25	-5	9,839	-0.05%
2018/08/30	10	19.05	8	19.14	19.10	2	9,885	0.02%
2018/08/29	11	19.08	190	19.09	19.20	-179	9,937	-1.80%	大賣/鉅額交易
2018/08/28	15	19.13	45	19.18	19.20	-30	10,043	-0.30%
2018/08/27	6	19.11	13.1	19.25	19.15	-7.1	9,975	-0.07%
2018/08/24	120	18.96	197	19.00	19.05	-77	10,183	-0.76%	大買/大賣/
2018/08/23	8.1	18.59	0	0.00	18.65	8.1	9,863	0.08%
2018/08/22	4	18.65	0	0.00	18.65	4	9,795	0.04%
2018/08/21	20	18.61	630	18.60	18.70	-610	9,717	-6.28%	大賣/鉅額交易
2018/08/20	66	18.70	26	18.64	18.60	40	9,674	0.41%
2018/08/17	17	18.84	0	0.00	18.85	17	9,630	0.18%
2018/08/16	21	18.67	23	18.79	18.85	-2	9,611	-0.02%
2018/08/15	26	18.75	5	18.77	18.75	21	9,603	0.22%
2018/08/14	20	18.78	20	18.90	18.90	0	9,581	0.00%
2018/08/13	43	18.75	14	18.79	18.75	29	9,580	0.30%
2018/08/10	12	18.94	3	18.95	18.90	9	9,501	0.09%
2018/08/09	62	18.98	23	19.01	19.00	39	9,414	0.41%
2018/08/08	49.1	19.10	11	19.17	19.15	38.1	9,413	0.40%
2018/08/06	8	18.96	0	0.00	19.05	8	9,307	0.09%
2018/08/03	14	19.00	12	19.04	19.00	2	9,498	0.02%
2018/08/02	12	19.00	6	19.03	19.00	6	9,934	0.06%
2018/08/01	18	19.14	23	19.14	19.15	-5	9,911	-0.05%
2018/07/31	8	18.90	0	0.00	19.00	8	9,834	0.08%
2018/07/30	1	18.90	0	0.00	18.90	1	9,717	0.01%
2018/07/27	25	18.85	0	0.00	18.85	25	9,633	0.26%
2018/07/26	36	18.87	2	18.85	18.95	34	9,639	0.35%
2018/07/25	13	18.93	7	19.00	18.90	6	9,629	0.06%
2018/07/24	31	18.94	8	18.99	19.00	23	9,781	0.24%
2018/07/23	41	18.96	200	18.97	18.95	-159	9,831	-1.62%	大賣/鉅額交易
2018/07/20	78	19.85	29	19.86	19.85	49	9,736	0.50%
2018/07/19	9	19.83	31	19.84	19.85	-22	9,541	-0.23%
2018/07/18	13	19.78	80	19.79	19.80	-67	9,519	-0.70%
2018/07/17	51	19.60	48	19.68	19.65	3	9,464	0.03%
2018/07/16	15	19.51	3	19.55	19.50	12	9,272	0.13%
2018/07/13	12	19.48	2	19.43	19.40	10	9,235	0.11%
2018/07/12	8	19.26	8	19.37	19.30	0	9,145	0.00%
2018/07/11	0	0.00	1	19.20	19.25	-1	9,136	-0.01%
2018/07/10	7	19.20	17	19.27	19.25	-10	9,160	-0.11%
2018/07/09	32	18.95	4	18.94	19.00	28	9,217	0.30%
2018/07/06	21	18.85	0	0.00	18.80	21	9,303	0.23%
2018/07/05	77	18.98	5	19.15	18.90	72	9,255	0.78%
2018/07/04	1	18.95	0	0.00	19.10	1	9,335	0.01%
2018/07/03	6	18.96	1	18.95	18.95	5	9,544	0.05%
2018/07/02	17	19.09	6	19.30	19.00	11	9,607	0.11%
2018/06/29	6	19.05	1	19.10	19.20	5	9,537	0.05%
2018/06/28	42	18.98	1	19.00	18.95	41	9,424	0.44%
2018/06/27	22	19.10	0	0.00	19.10	22	9,332	0.24%
2018/06/26	3	19.20	16	19.15	19.25	-13	9,280	-0.14%
2018/06/25	56	19.20	15	19.19	19.20	41	9,177	0.45%
2018/06/22	82.1	19.28	0	0.00	19.25	82.1	9,052	0.91%
2018/06/21	56	19.46	0	0.00	19.45	56	8,920	0.63%
2018/06/20	44.2	19.49	13	19.52	19.55	31.2	8,960	0.35%
2018/06/19	54	19.54	36	19.58	19.60	18	8,889	0.20%
2018/06/15	83	19.54	65	19.79	19.85	18	8,709	0.21%
2018/06/14	85	19.67	5	19.70	19.60	80	8,385	0.95%
2018/06/13	56	19.77	8	19.87	19.80	48	8,281	0.58%
2018/06/12	26	19.86	23	19.83	19.80	3	8,365	0.04%
2018/06/11	1.3	20.03	5	20.05	19.95	-3.7	8,321	-0.04%
2018/06/08	23	19.94	18	19.95	19.95	5	8,284	0.06%
2018/06/07	3.5	20.07	16.3	20.10	20.10	-12.8	8,253	-0.15%
2018/06/06	2	19.90	4	19.94	20.00	-2	8,225	-0.02%
2018/06/05	19	19.73	2	19.83	19.80	17	8,152	0.21%
2018/06/04	6	19.75	0	0.00	19.75	6	8,082	0.07%
2018/06/01	5	19.82	0	0.00	19.80	5	7,999	0.06%
2018/05/31	17	19.74	2	19.83	19.70	15	8,012	0.19%
2018/05/30	68	19.80	5	19.85	19.75	63	7,769	0.81%
2018/05/29	7	19.99	24.5	20.05	20.05	-17.5	7,812	-0.22%
2018/05/28	3	19.92	0	0.00	19.95	3	7,875	0.04%
2018/05/25	28	19.81	10	19.90	19.80	18	8,012	0.22%
2018/05/24	7	19.79	0	0.00	19.80	7	8,043	0.09%
2018/05/23	20	19.82	0	0.00	19.80	20	8,190	0.24%
2018/05/22	24	19.86	2	19.80	19.85	22	8,334	0.26%
2018/05/21	16	19.95	11	20.00	19.90	5	8,454	0.06%
2018/05/18	3	19.87	15	19.93	19.85	-12	8,517	-0.14%
2018/05/17	15	20.02	2	20.00	19.85	13	8,628	0.15%
2018/05/16	0	0.00	1	19.90	20.05	-1	8,686	-0.01%
2018/05/15	49	19.86	23	19.90	19.95	26	8,806	0.30%
2018/05/14	30	20.12	24	20.16	20.15	6	9,130	0.07%
2018/05/11	8	20.01	64	20.13	20.20	-56	9,149	-0.61%
2018/05/10	37	19.82	329	19.72	19.80	-292	9,003	-3.24%	大賣/鉅額交易
2018/05/09	21	19.27	3	19.35	19.35	18	8,612	0.21%
2018/05/08	10	19.26	8	19.31	19.35	2	8,695	0.02%
2018/05/07	8	19.21	1	19.25	19.15	7	8,732	0.08%
2018/05/04	41.3	19.22	58	19.24	19.20	-16.7	8,783	-0.19%
2018/05/03	177.1	19.33	1	19.25	19.25	176.1	8,958	1.97%	大買/鉅額交易
2018/05/02	18.1	19.44	91	19.60	19.60	-72.9	9,347	-0.78%
2018/04/30	21.3	19.47	0	0.00	19.40	21.3	9,315	0.23%
2018/04/27	116.2	19.45	0	0.00	19.45	116.2	9,199	1.26%	大買/鉅額交易
2018/04/26	4	19.50	0	0.00	19.55	4	9,142	0.04%
2018/04/25	103	19.50	101	19.60	19.65	2	9,077	0.02%	大買/大賣/
2018/04/24	55	19.53	32	19.56	19.55	23	9,074	0.25%
2018/04/23	3	19.70	19	19.79	19.80	-16	9,066	-0.18%
2018/04/20	7	19.81	24	19.79	19.90	-17	9,074	-0.19%
2018/04/19	6	19.62	16	19.75	19.80	-10	9,058	-0.11%
2018/04/18	30	19.59	2	19.70	19.55	28	9,052	0.31%
2018/04/17	36	19.59	0	0.00	19.60	36	9,185	0.39%
2018/04/16	40.2	19.71	1	19.90	19.70	39.2	9,153	0.43%
2018/04/13	5	19.91	126	19.95	19.95	-121	9,155	-1.32%	大賣/鉅額交易
2018/04/12	53	19.55	0	0.00	19.50	53	9,032	0.59%
2018/04/11	9.2	19.62	21	19.69	19.65	-11.8	8,954	-0.13%
2018/04/10	19	19.55	21	19.65	19.55	-2	9,028	-0.02%
2018/04/09	71	19.60	1	19.60	19.55	70	8,998	0.78%
2018/04/03	17	19.84	0	0.00	19.80	17	8,842	0.19%
2018/04/02	10	20.00	16	20.02	20.00	-6	8,824	-0.07%
2018/03/31	11	19.95	2	19.95	19.95	9	8,879	0.10%
2018/03/30	38	19.90	3	19.95	19.80	35	8,876	0.39%
2018/03/29	18.4	19.94	1	19.90	19.85	17.4	8,787	0.20%
2018/03/28	5	19.95	0	0.00	19.95	5	8,697	0.06%
2018/03/27	5	20.10	11	20.08	20.05	-6	8,714	-0.07%
2018/03/26	24.3	19.86	3	19.87	19.95	21.3	8,670	0.25%
2018/03/23	105.4	19.81	20	19.85	19.90	85.4	8,700	0.98%	大買/
2018/03/22	156.2	20.23	3	20.15	20.15	153.2	8,694	1.76%	大買/鉅額交易
2018/03/21	50	20.25	20	20.28	20.25	30	8,645	0.35%
2018/03/20	118	20.24	15.5	20.31	20.25	102.5	8,761	1.17%	大買/鉅額交易
2018/03/19	10	20.83	16	20.90	20.95	-6	8,526	-0.07%
2018/03/16	28	20.54	9	20.67	20.80	19	8,497	0.22%
2018/03/15	19	20.68	0	0.00	20.60	19	8,391	0.23%
2018/03/14	7	20.56	7	20.70	20.80	0	8,400	0.00%
2018/03/13	12.3	20.57	5	20.64	20.70	7.3	8,457	0.09%
2018/03/12	6	20.63	39	20.62	20.65	-33	8,523	-0.39%
2018/03/09	12.3	20.45	18	20.45	20.40	-5.7	8,513	-0.07%
2018/03/08	6	20.28	0	0.00	20.35	6	8,510	0.07%
2018/03/07	1	20.20	5	20.24	20.30	-4	8,536	-0.05%
2018/03/06	7	20.24	8	20.28	20.20	-1	8,642	-0.01%
2018/03/05	5	20.05	0	0.00	20.10	5	8,948	0.06%
2018/03/02	5	19.91	3	20.07	20.00	2	8,935	0.02%
2018/03/01	18	20.09	14	19.99	20.25	4	8,997	0.04%
2018/02/27	7	20.11	1	20.10	20.10	6	8,903	0.07%
2018/02/26	26	20.28	1	20.30	20.15	25	8,778	0.28%
2018/02/23	32	20.13	31	20.10	20.30	1	8,758	0.01%
2018/02/22	55	19.89	0	0.00	19.80	55	8,689	0.63%
2018/02/21	2	20.10	0	0.00	20.20	2	8,691	0.02%
2018/02/12	9	19.83	1	19.75	19.75	8	8,700	0.09%
2018/02/09	26	19.62	80	19.83	19.85	-54	8,770	-0.62%
2018/02/08	51	20.00	0	0.00	19.95	51	8,772	0.58%
2018/02/07	8	20.16	104	20.35	20.10	-96	8,787	-1.09%	大賣/
2018/02/06	170	19.75	32	19.91	19.80	138	8,814	1.57%	大買/鉅額交易
2018/02/05	54	20.94	0	0.00	20.90	54	8,541	0.63%
2018/02/02	30	21.36	3	21.43	21.40	27	8,838	0.31%
2018/02/01	4	21.53	0	0.00	21.45	4	8,966	0.04%
2018/01/31	6	21.48	34	21.64	21.70	-28	9,034	-0.31%
2018/01/30	14	21.47	3	21.58	21.35	11	8,911	0.12%
2018/01/29	0	0.00	2.1	21.70	21.70	-2.1	8,862	-0.02%
2018/01/26	58	21.55	32	21.64	21.40	26	8,834	0.29%
2018/01/25	35	21.26	151	21.53	21.80	-116	8,693	-1.33%	大賣/鉅額交易
2018/01/24	5	20.67	3	20.87	20.90	2	8,270	0.02%
2018/01/23	5	20.74	2	20.85	20.85	3	8,710	0.03%
2018/01/22	10	20.70	15	20.67	20.80	-5	8,832	-0.06%
2018/01/19	16	20.90	14	20.90	20.95	2	8,918	0.02%
2018/01/18	1	20.65	14	20.80	20.80	-13	8,934	-0.15%
2018/01/17	2	20.55	11	20.79	20.80	-9	8,968	-0.10%
2018/01/16	2	20.45	1	20.50	20.60	1	8,963	0.01%
2018/01/15	4	20.44	2	20.60	20.45	2	8,988	0.02%
2018/01/12	23	20.51	7	20.53	20.60	16	9,018	0.18%
2018/01/11	82	20.39	1	20.30	20.30	81	8,971	0.90%
2018/01/10	5	20.69	1	20.75	20.75	4	8,930	0.04%
2018/01/09	21	20.88	2	20.90	20.90	19	9,020	0.21%
2018/01/08	17	21.04	45	21.08	21.25	-28	9,148	-0.31%
2018/01/05	0	0.00	13	21.07	21.10	-13	9,232	-0.14%
2018/01/04	13	20.84	1	21.00	20.90	12	9,393	0.13%
2018/01/03	45	21.05	1	21.05	20.95	44	9,550	0.46%
2018/01/02	2	21.10	0	0.00	21.10	2	9,509	0.02%