東森 (2614)-新光-台中券商分點個股進出

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

東森

(2614)

可現股當沖

股價
18.40
漲跌
▲0.05
漲幅
+0.27%
成交量
373張
產業
上市其他類股
484人加入追蹤

立即追蹤
本地時間:13:30

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

東森 (2614)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	16	18.45	18.40	-16	766	-2.09%
2024/11/21	0	0.00	5	18.35	18.35	-5	784	-0.64%
2024/11/20	0	0.00	28	18.27	18.20	-28	804	-3.48%
2024/11/14	0	18.10	0	0.00	18.15	0	825	0.00%
2024/11/13	2.3	18.02	0	0.00	18.15	2.3	818	0.27%
2024/11/12	0	0.00	2	18.35	18.30	-2	822	-0.24%
2024/11/11	0	18.60	0	18.60	18.50	0	820	0.00%
2024/11/04	6	18.97	6	18.70	18.75	0	876	0.00%
2024/10/30	2	18.95	2	19.45	18.85	0	912	0.00%
2024/10/29	12	19.76	28.3	19.67	19.35	-16.3	930	-1.75%
2024/10/28	29	19.33	3	19.25	19.35	26	846	3.08%
2024/10/24	2.1	18.87	2	18.50	18.50	0.1	797	0.01%
2024/10/23	1	18.41	1.3	18.55	18.65	-0.2	775	-0.03%
2024/10/18	0	0.00	1	18.30	18.20	-1	800	-0.12%
2024/10/17	0.7	18.40	0	0.00	18.30	0.7	847	0.09%
2024/10/16	0	18.35	0	0.00	18.20	0	888	0.00%
2024/10/14	0	0.00	0.1	18.45	18.50	-0.1	910	-0.01%
2024/10/09	0.2	18.54	1	18.55	18.30	-0.8	917	-0.09%
2024/10/08	0.1	19.10	0	0.00	18.90	0.1	885	0.01%
2024/10/07	1	19.10	0	0.00	19.15	1	897	0.11%
2024/09/30	0.1	19.45	0	0.00	19.40	0.1	991	0.01%
2024/09/27	1.8	19.46	0.5	19.40	19.50	1.2	1,035	0.12%
2024/09/25	0	0.00	0	19.30	19.25	0	1,105	0.00%
2024/09/24	0.4	19.15	0	0.00	19.15	0.4	1,108	0.04%
2024/09/23	0.1	19.15	0	0.00	19.10	0.1	1,107	0.01%
2024/09/20	0	0.00	4	19.10	19.10	-4	1,111	-0.36%
2024/09/16	0	19.17	0	0.00	19.20	0	1,149	0.00%
2024/09/11	0	19.05	0	0.00	19.00	0	1,157	0.00%
2024/09/09	1	19.35	0	0.00	19.35	1	1,159	0.09%
2024/09/06	1	19.50	0	0.00	19.50	1	1,164	0.09%
2024/09/05	29	19.46	0	0.00	19.45	29	1,175	2.47%
2024/09/04	1.2	19.25	10	19.50	19.30	-8.8	1,185	-0.74%
2024/09/03	0	20.50	0	0.00	20.35	0	1,174	0.00%
2024/09/02	0.2	20.49	2	20.35	20.50	-1.8	1,184	-0.15%
2024/08/29	0	0.00	0.2	20.80	20.80	-0.2	1,188	-0.01%
2024/08/28	5	21.20	30	20.79	20.75	-25	1,207	-2.07%
2024/08/27	30	21.40	5	21.10	21.00	25	1,220	2.05%
2024/08/23	26	20.90	17	21.04	21.10	9	1,341	0.67%
2024/08/22	17	20.98	23	20.74	20.85	-6	1,386	-0.43%
2024/08/21	12	20.25	21	20.23	20.20	-9	1,385	-0.65%
2024/08/20	8	20.11	0	0.00	20.00	8	1,377	0.58%
2024/08/19	1	20.05	1.2	20.29	20.10	-0.2	1,379	-0.02%
2024/08/16	9	20.15	16	20.24	20.05	-7	1,374	-0.51%
2024/08/14	6.5	19.92	0	0.00	20.00	6.5	1,375	0.47%
2024/08/13	10.4	20.06	16	20.32	20.40	-5.6	1,376	-0.40%
2024/08/12	5	20.16	0	0.00	20.10	5	1,382	0.36%
2024/08/09	7	20.32	0	0.00	20.25	7	1,385	0.51%
2024/08/08	2	20.00	2	19.88	20.05	0	1,378	0.00%
2024/08/07	8	20.35	1	20.40	20.40	7	1,372	0.51%
2024/08/06	2	18.37	20	18.55	18.80	-18	1,351	-1.33%
2024/08/05	8.7	19.46	0	19.30	19.30	8.7	1,316	0.66%
2024/08/02	0.1	21.70	0	21.65	21.25	0.1	1,294	0.01%
2024/08/01	4	21.95	0	0.00	22.35	4	1,271	0.31%
2024/07/31	20	21.83	15	21.60	21.80	5	1,224	0.41%
2024/07/30	0.3	20.95	0	0.00	21.40	0.3	1,211	0.02%
2024/07/26	0	21.00	0	0.00	21.20	0	1,212	0.00%
2024/07/22	2	21.40	2	21.35	21.40	0	1,208	0.00%
2024/07/19	20.2	21.50	7	21.58	21.45	13.2	1,191	1.10%
2024/07/18	1	22.20	17	22.50	22.00	-16	1,172	-1.36%
2024/07/17	21	21.74	3.7	21.49	21.80	17.3	1,127	1.54%
2024/07/16	0	20.84	21	20.87	21.10	-21	1,090	-1.92%
2024/07/15	15.2	20.50	0	0.00	20.55	15.2	1,097	1.38%
2024/07/12	3.1	20.97	3.5	20.89	20.90	-0.4	1,088	-0.03%
2024/07/11	1.1	20.84	0.5	20.85	20.90	0.5	1,086	0.05%
2024/07/10	2	21.20	16.1	20.98	20.90	-14.1	1,103	-1.28%
2024/07/09	10.3	21.17	29	21.05	20.80	-18.7	1,098	-1.70%
2024/07/08	43	21.61	41	21.71	21.50	2	1,089	0.18%
2024/07/05	10	20.70	12.5	20.87	21.35	-2.5	1,042	-0.24%
2024/07/04	4.6	20.73	23	20.66	20.60	-18.5	1,021	-1.81%
2024/07/03	14	20.81	16.5	20.94	21.10	-2.5	999	-0.25%
2024/07/02	7.8	20.62	76	20.48	20.60	-68.2	965	-7.07%
2024/07/01	0	0.00	1	20.10	20.05	-1	926	-0.11%
2024/06/28	15	19.75	0	0.00	19.70	15	906	1.65%
2024/06/26	0.9	19.69	0	0.00	19.65	0.9	939	0.09%
2024/06/25	25.3	19.55	0.5	19.50	19.70	24.8	945	2.62%
2024/06/24	28.1	19.60	0	0.00	19.60	28.1	932	3.01%
2024/06/21	8.3	19.69	0	0.00	19.70	8.3	922	0.90%
2024/06/20	2.8	19.57	0.4	19.55	19.60	2.4	918	0.26%
2024/06/19	0.7	19.59	12.6	19.53	19.55	-11.9	918	-1.30%
2024/06/18	0	19.45	0	0.00	19.55	0	919	0.00%
2024/06/17	1	19.60	0.2	19.65	19.65	0.8	923	0.09%
2024/06/14	0	0.00	3.1	19.53	19.55	-3.1	922	-0.34%
2024/06/13	2	19.40	7	19.45	19.45	-5	927	-0.54%
2024/06/12	1.7	19.46	0	0.00	19.45	1.7	946	0.18%
2024/06/11	3	19.67	0	0.00	19.60	3	937	0.32%
2024/06/07	2	20.05	2	19.90	20.10	0	937	0.00%
2024/06/06	2	19.83	2	19.85	19.90	0	926	0.00%
2024/06/05	4	20.08	3.6	20.16	20.20	0.4	917	0.05%
2024/06/04	39	20.12	0	0.00	20.15	39	934	4.17%
2024/06/03	14.5	20.56	1	20.40	20.30	13.5	937	1.44%
2024/05/31	4	20.56	1.1	20.47	20.35	2.9	927	0.31%
2024/05/30	1	20.55	0	0.00	20.55	1	912	0.11%
2024/05/29	98.4	21.41	97	21.29	21.05	1.4	906	0.15%
2024/05/28	21	20.52	37	20.47	20.60	-16	777	-2.06%
2024/05/27	3	20.00	0	0.00	19.80	3	721	0.42%
2024/05/24	3.1	19.65	0	0.00	19.60	3.1	721	0.43%
2024/05/23	0	19.78	0	0.00	19.75	0	719	0.00%
2024/05/22	0	19.76	0	19.80	19.70	0	722	0.00%
2024/05/21	16	19.79	0	0.00	19.80	16	728	2.20%
2024/05/20	7	19.96	5	20.15	20.00	2	731	0.27%
2024/05/17	0	0.00	67.2	20.03	20.00	-67.2	732	-9.17%
2024/05/16	15	19.75	20	19.85	19.95	-5	727	-0.69%
2024/05/15	11	19.77	14	19.80	19.75	-3	730	-0.41%
2024/05/14	10	19.65	0	0.00	19.65	10	732	1.36%
2024/05/10	0	19.65	10.4	19.50	19.55	-10.4	742	-1.40%
2024/05/09	5	19.60	0	0.00	19.55	5	745	0.67%
2024/05/08	10	19.88	4.1	20.11	19.80	5.9	744	0.79%
2024/05/07	0	0.00	2	19.55	19.50	-2	734	-0.27%
2024/05/06	0.1	19.71	0	0.00	19.65	0.1	733	0.02%
2024/05/03	0	19.85	0	0.00	19.80	0	731	0.00%
2024/05/02	0	0.00	1	20.00	19.85	-1	730	-0.14%
2024/04/29	0.4	19.65	3.1	19.67	19.65	-2.6	722	-0.37%
2024/04/26	0.2	19.45	2	19.50	19.50	-1.8	722	-0.25%
2024/04/23	0	19.50	0	0.00	19.60	0	742	0.00%
2024/04/22	0	19.45	1	19.40	19.35	-1	751	-0.13%
2024/04/19	20.4	19.42	20	19.77	19.35	0.4	749	0.05%
2024/04/18	0	0.00	4.3	19.39	19.55	-4.3	732	-0.59%
2024/04/17	0.3	19.40	0.6	19.30	19.30	-0.3	729	-0.04%
2024/04/16	1.6	19.31	0	0.00	19.25	1.6	742	0.21%
2024/04/15	0	19.76	0	0.00	19.70	0	726	0.00%
2024/04/12	0	19.81	2	19.83	19.95	-2	719	-0.28%
2024/04/11	0.2	19.85	1	19.80	19.85	-0.9	713	-0.12%
2024/04/10	3	19.75	11	19.94	19.90	-8	714	-1.12%
2024/04/09	5	19.75	2	19.75	19.70	3	720	0.42%
2024/04/08	7.5	19.64	0.6	19.75	19.65	6.8	721	0.95%
2024/04/03	11	19.83	10	19.97	19.75	1	719	0.14%
2024/04/02	5.1	20.05	0.2	20.00	20.00	4.9	717	0.68%
2024/04/01	15	20.51	9.3	20.70	20.40	5.7	714	0.79%
2024/03/29	4.4	20.33	6	20.43	20.25	-1.6	703	-0.23%
2024/03/28	0.1	20.01	5.1	20.26	20.15	-5	691	-0.72%
2024/03/27	1	19.75	0	0.00	20.05	1	683	0.15%
2024/03/26	9	20.10	2	20.15	20.00	7	679	1.03%
2024/03/25	3	20.03	0.1	20.05	20.00	2.9	683	0.43%
2024/03/22	1	19.85	4	20.08	20.00	-3	689	-0.43%
2024/03/21	2.2	19.94	0	0.00	19.95	2.2	689	0.32%
2024/03/20	0	19.78	0.3	19.75	19.65	-0.3	689	-0.04%
2024/03/19	0	19.91	6	19.95	19.90	-6	681	-0.88%
2024/03/18	5	19.70	5	20.00	20.00	0	685	0.00%
2024/03/15	3.8	19.69	13	19.76	19.90	-9.2	690	-1.33%
2024/03/14	1	19.85	4	19.95	20.00	-3	672	-0.44%
2024/03/13	8	19.81	8	19.88	20.00	0	677	0.00%
2024/03/12	0	20.25	1.2	20.26	20.20	-1.2	670	-0.18%
2024/03/11	5	20.13	4.5	20.01	20.10	0.5	688	0.07%
2024/03/08	26	19.96	16	20.01	20.00	10	719	1.40%
2024/03/07	10.1	20.14	9.6	20.12	20.15	0.4	829	0.05%
2024/03/06	1.1	20.17	1	20.15	20.05	0.1	830	0.01%
2024/03/05	8.2	20.13	11	20.27	20.20	-2.8	820	-0.34%
2024/03/04	1.7	20.22	0.6	20.30	20.10	1.1	822	0.13%
2024/03/01	31.2	20.32	30	20.42	20.25	1.2	812	0.15%
2024/02/29	5	20.15	1.4	20.30	20.25	3.6	822	0.44%
2024/02/27	30.1	20.34	0	0.00	20.25	30.1	827	3.64%
2024/02/26	2	20.75	0.5	20.90	20.75	1.5	852	0.17%
2024/02/23	17.1	20.87	0.5	20.85	20.80	16.6	942	1.76%
2024/02/22	10.5	21.08	3	21.20	21.05	7.5	942	0.80%
2024/02/21	0.7	21.30	0	0.00	21.40	0.7	939	0.07%
2024/02/20	0	21.31	0	0.00	21.30	0	942	0.00%
2024/02/19	0	21.30	1	21.30	21.35	-1	942	-0.11%
2024/02/16	0.1	21.09	2.5	20.98	21.10	-2.4	942	-0.25%
2024/02/15	0	20.70	4.3	20.35	20.35	-4.3	933	-0.46%
2024/02/05	0	20.70	2	20.60	20.75	-2	931	-0.21%
2024/02/02	2.1	20.75	11.1	20.80	20.70	-9.1	929	-0.97%
2024/02/01	0	21.15	0	0.00	21.10	0	930	0.00%
2024/01/31	0	0.00	2	20.95	20.90	-2	937	-0.21%
2024/01/30	0	0.00	1.1	20.96	20.80	-1.1	935	-0.12%
2024/01/29	0	21.13	1	21.25	21.20	-1	938	-0.11%
2024/01/26	1	20.95	3.1	21.00	21.00	-2.1	944	-0.23%
2024/01/25	0.1	21.25	0	0.00	21.00	0.1	946	0.01%
2024/01/23	0.1	21.05	0	0.00	21.10	0.1	954	0.01%
2024/01/22	0	20.95	4.5	21.11	21.00	-4.5	959	-0.47%
2024/01/19	2	20.70	0	0.00	20.75	2	960	0.21%
2024/01/18	2.1	20.66	0	0.00	20.65	2.1	954	0.22%
2024/01/17	3	21.07	2	20.85	20.85	1	960	0.10%
2024/01/16	1	21.26	0	0.00	21.30	1	951	0.11%
2024/01/15	0	0.00	5	21.75	21.65	-5	941	-0.53%
2024/01/12	1	21.85	0	0.00	21.85	1	939	0.11%
2024/01/11	0.1	21.90	0	0.00	22.05	0.1	942	0.01%
2024/01/10	3	21.80	3.6	21.84	21.85	-0.5	945	-0.06%
2024/01/09	2	22.30	0	0.00	22.10	2	930	0.22%
2024/01/08	0	0.00	2	22.50	22.50	-2	925	-0.22%
2024/01/05	0	0.00	4	22.30	22.35	-4	924	-0.43%
2024/01/04	3.1	22.20	0	0.00	22.15	3.1	924	0.34%
2024/01/03	10.2	22.43	0	0.00	22.30	10.2	928	1.10%
2024/01/02	17	22.69	0	0.00	22.65	17	923	1.84%
2023/12/29	0	22.65	1	22.65	22.65	-1	924	-0.11%
2023/12/28	11	22.58	8.1	22.65	22.65	2.9	930	0.31%
2023/12/27	4	22.36	1	22.50	22.50	3	954	0.31%
2023/12/26	2	22.25	4	22.40	22.40	-2	963	-0.21%
2023/12/25	4	22.34	2.1	22.35	22.15	1.9	965	0.20%
2023/12/22	0.2	22.55	0	0.00	22.55	0.2	973	0.02%
2023/12/21	0	0.00	7	22.65	22.55	-7	1,033	-0.68%
2023/12/20	1.3	22.67	2	22.56	22.85	-0.7	1,034	-0.06%
2023/12/19	1.1	22.33	0.5	22.45	22.30	0.6	1,029	0.05%
2023/12/18	1.1	23.27	1.1	22.76	22.75	0	1,028	0.00%
2023/12/15	1.1	22.69	0	0.00	22.70	1.1	1,029	0.11%
2023/12/14	2	22.60	0	0.00	22.45	2	1,031	0.19%
2023/12/13	0	0.00	8	22.66	22.55	-8	1,033	-0.77%
2023/12/12	0	22.95	0	0.00	22.60	0	1,038	0.00%
2023/12/08	0.1	23.05	0	0.00	23.05	0.1	1,040	0.01%
2023/12/07	0.1	23.10	0	0.00	23.15	0.1	1,044	0.01%
2023/12/06	1	23.10	4	23.16	23.10	-3	1,071	-0.28%
2023/12/05	3	23.60	0	0.00	23.50	3	1,124	0.27%
2023/12/04	30.1	24.83	32.8	24.37	24.20	-2.7	1,480	-0.19%
2023/12/01	0	0.00	1	23.70	23.75	-1	1,379	-0.07%
2023/11/30	1.3	23.25	0	0.00	23.25	1.3	1,423	0.09%
2023/11/29	3	23.30	1.1	23.29	23.15	1.9	1,443	0.13%
2023/11/28	0.1	23.45	1.3	23.65	23.50	-1.2	1,449	-0.08%
2023/11/27	2	23.95	7	23.64	23.45	-5	1,459	-0.34%
2023/11/24	7.2	23.52	0.6	23.25	23.55	6.6	1,456	0.45%
2023/11/22	47.1	24.11	29.1	24.07	24.15	18	1,476	1.22%
2023/11/21	0	0.00	7	22.42	22.40	-7	1,413	-0.50%
2023/11/20	0.1	22.50	1	22.35	22.40	-0.9	1,427	-0.06%
2023/11/17	1	22.35	0.6	22.35	22.45	0.4	1,477	0.03%
2023/11/16	0	22.20	0	0.00	22.30	0	1,498	0.00%
2023/11/15	0.1	22.20	1	22.10	22.20	-0.9	1,532	-0.06%
2023/11/14	1	22.10	0	0.00	22.00	1	1,550	0.06%
2023/11/10	1.1	22.16	0	0.00	22.15	1.1	1,603	0.07%
2023/11/09	2	22.50	3.9	22.45	22.40	-1.9	1,617	-0.12%
2023/11/08	2	22.60	0.3	22.40	22.60	1.7	1,634	0.11%
2023/11/07	0.1	22.40	0	0.00	22.30	0.1	1,631	0.01%
2023/11/06	0.1	22.55	1	22.55	22.50	-0.9	1,643	-0.05%
2023/11/03	0	0.00	2	22.40	22.40	-2	1,645	-0.12%
2023/11/02	0.6	22.03	0	0.00	22.20	0.6	1,648	0.04%
2023/11/01	0	21.85	0.7	21.95	22.10	-0.7	1,666	-0.04%
2023/10/31	1	21.90	0	0.00	21.85	1	1,683	0.06%
2023/10/30	0.6	22.15	0	0.00	22.25	0.6	1,688	0.03%
2023/10/27	0	21.84	2	21.80	21.90	-2	1,690	-0.12%
2023/10/26	0.1	21.46	0	0.00	21.35	0.1	1,695	0.00%
2023/10/25	1	21.70	3	21.93	21.75	-2	1,717	-0.12%
2023/10/24	2	21.20	2	21.25	21.20	0	1,721	0.00%
2023/10/20	3.1	21.02	0	0.00	21.00	3.1	1,805	0.17%
2023/10/19	0	21.40	2	21.35	21.05	-2	1,863	-0.11%
2023/10/18	5.1	21.51	0	0.00	21.40	5.1	1,892	0.27%
2023/10/16	0	22.15	5	22.05	21.90	-5	1,916	-0.26%
2023/10/13	0	22.40	0	0.00	22.20	0	1,923	0.00%
2023/10/12	0	22.45	0	0.00	22.35	0	1,958	0.00%
2023/10/11	0	22.65	0	0.00	22.40	0	2,015	0.00%
2023/10/06	0.1	23.00	0.5	23.28	23.05	-0.4	2,026	-0.02%
2023/10/05	2.1	23.20	1.4	23.22	23.20	0.7	2,036	0.04%
2023/10/04	1	23.25	7.1	23.22	23.20	-6.1	2,046	-0.30%
2023/10/03	9	23.67	0.4	23.65	23.75	8.6	2,052	0.42%
2023/10/02	0.5	22.60	0	0.00	22.70	0.5	2,033	0.03%
2023/09/28	0	22.40	0	0.00	22.35	0	2,030	0.00%
2023/09/27	1	22.60	3	22.42	22.40	-2	2,034	-0.10%
2023/09/26	7.2	22.37	25.3	22.49	23.10	-18	2,044	-0.88%
2023/09/25	2	22.00	2	22.15	22.00	0	1,989	0.00%
2023/09/22	0	0.00	2	22.15	21.90	-2	1,999	-0.10%
2023/09/21	4.1	21.93	1	22.00	21.85	3.1	2,002	0.16%
2023/09/20	5.1	22.38	0	0.00	22.30	5.1	2,009	0.25%
2023/09/19	19	22.62	16.2	22.69	22.60	2.8	2,026	0.14%
2023/09/18	6	23.05	1	23.00	22.95	5	2,050	0.24%
2023/09/15	8.7	23.01	8.7	22.82	22.80	0	2,070	0.00%
2023/09/14	0.1	23.25	4	23.25	23.20	-3.9	2,076	-0.19%
2023/09/13	4.1	23.30	1	23.10	23.00	3.1	2,090	0.15%
2023/09/12	5.4	23.35	8	23.38	23.30	-2.6	2,102	-0.13%
2023/09/11	6.6	23.92	2	23.40	23.45	4.6	2,103	0.22%
2023/09/08	8.1	24.37	13.6	24.14	23.85	-5.5	2,083	-0.26%
2023/09/07	100.4	26.49	76.2	26.03	25.45	24.3	2,057	1.18%
2023/09/06	0	0.00	2.3	25.50	25.50	-2.3	1,690	-0.14%
2023/09/05	21.4	22.63	65.5	23.08	23.20	-44.2	1,687	-2.62%
2023/09/04	0	20.95	6	20.86	21.10	-6	1,651	-0.36%
2023/09/01	0.5	20.33	2.6	20.36	20.75	-2.1	1,641	-0.13%
2023/08/31	7.6	20.26	20	20.30	20.25	-12.4	1,648	-0.75%
2023/08/30	8.3	20.61	10.2	20.46	20.60	-1.9	1,650	-0.12%
2023/08/29	40	20.43	25.7	20.38	20.15	14.3	1,649	0.87%
2023/08/28	10.8	21.65	33.1	21.43	21.35	-22.3	1,626	-1.37%
2023/08/16	12.3	14.82	12	14.83	14.90	0.3	1,606	0.02%
2023/08/15	3.2	15.03	2	15.10	15.00	1.2	1,589	0.08%
2023/08/14	10.8	15.08	0.3	15.25	15.00	10.5	1,579	0.67%
2023/08/11	8	15.92	0.3	15.95	15.80	7.7	1,535	0.50%
2023/08/10	2.7	16.31	50	16.40	16.20	-47.3	1,523	-3.11%
2023/08/09	0.2	16.82	0	17.00	16.80	0.2	1,490	0.02%
2023/08/08	1.1	16.95	0	17.00	17.15	1.1	1,471	0.08%
2023/08/07	0	16.93	0.1	17.20	17.25	-0.1	1,460	0.00%
2023/08/04	2	16.85	3	16.85	16.85	-1	1,428	-0.07%
2023/08/02	2.2	17.10	36	17.10	16.85	-33.9	1,425	-2.37%
2023/08/01	2	17.05	0	0.00	17.10	2	1,430	0.14%
2023/07/31	0	17.15	7	17.11	17.10	-7	1,489	-0.47%
2023/07/28	0	17.16	1	17.20	17.20	-1	1,487	-0.07%
2023/07/27	0.1	17.15	0	17.15	17.10	0.1	1,492	0.01%
2023/07/26	1.3	17.17	0	0.00	17.15	1.3	1,492	0.09%
2023/07/25	1.3	17.08	0	0.00	17.05	1.3	1,482	0.09%
2023/07/24	0.1	16.90	7	16.83	16.80	-6.9	1,469	-0.47%
2023/07/21	1	16.95	4	17.10	16.95	-3	1,473	-0.20%
2023/07/20	0	0.00	0.1	17.15	17.20	-0.1	1,490	-0.01%
2023/07/19	17	17.14	15	17.37	17.10	2	1,504	0.13%
2023/07/18	28.3	17.27	4	17.04	16.95	24.3	1,506	1.61%
2023/07/17	28.3	16.75	20.8	17.02	17.30	7.5	1,519	0.49%
2023/07/14	22.6	16.91	2.5	17.00	16.90	20.1	1,501	1.34%
2023/07/13	12.2	17.41	12.6	17.33	17.20	-0.3	1,489	-0.02%
2023/07/12	9.3	17.97	5	18.10	17.85	4.3	1,487	0.29%
2023/07/11	2.5	18.17	1.9	18.15	18.15	0.7	1,520	0.04%
2023/07/10	8.2	18.21	1.8	18.22	18.20	6.4	1,571	0.41%
2023/07/07	1.3	18.27	3	18.25	18.40	-1.7	1,632	-0.10%
2023/07/06	0.5	18.40	0	0.00	18.45	0.5	1,672	0.03%
2023/07/05	2.3	18.42	18.9	18.67	18.75	-16.6	1,661	-1.00%
2023/07/04	10.2	18.20	0	18.25	18.15	10.2	1,619	0.63%
2023/07/03	2.2	18.16	0	0.00	18.20	2.2	1,618	0.13%
2023/06/30	4.1	18.20	9.7	18.25	18.20	-5.6	1,631	-0.35%
2023/06/29	13.7	18.21	42.4	18.27	18.25	-28.6	1,633	-1.75%
2023/06/28	3	18.30	17	18.37	18.30	-14	1,646	-0.85%
2023/06/27	6	18.35	10	18.40	18.35	-4	1,663	-0.24%
2023/06/26	1.3	18.46	0	0.00	18.45	1.3	1,669	0.07%
2023/06/21	13	18.55	15.3	18.37	18.50	-2.3	1,692	-0.13%
2023/06/20	11.1	18.31	27	18.35	18.30	-15.9	1,695	-0.94%
2023/06/19	1	18.35	14	18.44	18.40	-13	1,742	-0.75%
2023/06/16	4	18.50	10.9	18.50	18.50	-6.9	1,759	-0.39%
2023/06/15	2.3	18.40	0.9	18.45	18.45	1.5	1,788	0.08%
2023/06/14	32	18.55	11	18.53	18.50	21	1,840	1.14%
2023/06/13	0.5	18.70	11	18.79	18.70	-10.5	2,032	-0.52%
2023/06/12	9	18.61	15	18.70	18.70	-6	2,297	-0.26%
2023/06/09	15.2	18.44	6	18.43	18.50	9.2	2,288	0.40%
2023/06/08	7.1	18.34	43	18.35	18.40	-35.9	2,291	-1.56%
2023/06/07	2	18.60	1	18.50	18.50	1	2,315	0.04%
2023/06/06	14	18.60	0	0.00	18.55	14	2,310	0.61%
2023/06/05	2.5	18.60	8	18.66	18.70	-5.5	2,313	-0.24%
2023/06/02	17.1	18.60	0	0.00	18.55	17.1	2,317	0.74%
2023/06/01	23.8	18.83	2	18.85	18.80	21.8	2,300	0.95%
2023/05/31	12	18.93	0	0.00	18.90	12	2,291	0.53%
2023/05/30	3	19.23	1	19.25	19.05	2	2,280	0.09%
2023/05/29	0	0.00	2	19.15	19.10	-2	2,294	-0.09%
2023/05/26	5.6	18.87	0	0.00	18.90	5.6	2,306	0.24%
2023/05/25	4	19.05	0	0.00	19.05	4	2,311	0.17%
2023/05/24	13	19.12	1	19.20	19.20	12	2,322	0.52%
2023/05/23	42	19.18	4.3	19.39	19.35	37.7	2,339	1.61%
2023/05/22	4.1	19.10	0	0.00	19.10	4.1	2,357	0.17%
2023/05/19	1.5	19.08	1.9	19.13	19.10	-0.4	2,360	-0.02%
2023/05/18	11.3	19.15	1	19.15	19.20	10.3	2,367	0.43%
2023/05/17	3.2	19.22	2	19.20	19.20	1.2	2,374	0.05%
2023/05/16	3.3	19.26	0	0.00	19.25	3.3	2,374	0.14%
2023/05/12	0.1	19.00	0	0.00	19.05	0.1	2,456	0.01%
2023/05/11	1	19.05	0.9	19.05	19.00	0.1	2,496	0.00%
2023/05/10	0	0.00	2	19.10	19.15	-2	2,580	-0.08%
2023/05/09	1	19.15	5	19.19	19.10	-4	2,613	-0.15%
2023/05/08	2	19.88	13	19.79	19.55	-11	2,645	-0.42%
2023/05/05	9.1	19.84	14	19.65	19.85	-4.9	2,744	-0.18%
2023/05/04	2.3	19.00	1	19.05	19.10	1.3	2,809	0.05%
2023/05/03	2	19.10	0	0.00	19.05	2	3,015	0.07%
2023/05/02	0	19.05	1.9	19.03	19.00	-1.8	3,057	-0.06%
2023/04/28	3	19.03	5	19.05	19.05	-2	3,082	-0.06%
2023/04/27	1	18.95	0	0.00	19.00	1	3,202	0.03%
2023/04/26	4	18.99	1	18.95	18.95	3	3,246	0.09%
2023/04/25	6.2	19.21	0	0.00	19.15	6.2	3,297	0.19%
2023/04/24	0	0.00	2.2	19.60	19.65	-2.2	3,327	-0.07%
2023/04/21	4.2	19.24	6	19.30	19.25	-1.8	3,428	-0.05%
2023/04/20	0	0.00	14	19.40	19.50	-14	3,437	-0.41%
2023/04/19	2.1	19.30	2	19.33	19.25	0.1	3,456	0.00%
2023/04/18	25	19.32	6	19.40	19.25	19	3,537	0.54%
2023/04/17	11	19.83	24	19.91	19.80	-13	3,775	-0.34%
2023/04/14	15	19.47	26	19.59	19.70	-11	3,787	-0.29%
2023/04/13	22	19.23	21	19.20	19.20	1	3,763	0.03%
2023/04/12	27	19.04	19.6	19.16	19.25	7.5	3,751	0.20%
2023/04/11	8.1	18.44	4	18.63	18.65	4.1	3,737	0.11%
2023/04/10	14	18.77	1	18.70	18.70	13	3,896	0.33%
2023/04/07	2	18.95	0	0.00	18.90	2	4,058	0.05%
2023/04/06	4	18.92	0	0.00	18.85	4	4,097	0.10%
2023/03/31	1	18.85	0	0.00	18.80	1	4,134	0.03%
2023/03/30	12	18.95	1	19.00	18.90	11	4,156	0.26%
2023/03/29	3	18.97	2	18.95	18.90	1	4,189	0.02%
2023/03/28	2	19.00	0.5	18.95	19.00	1.5	4,241	0.04%
2023/03/27	5	19.25	14	19.35	19.25	-9	4,303	-0.21%
2023/03/24	18.1	19.24	1.2	19.21	19.20	16.9	4,379	0.39%
2023/03/23	5.5	19.42	0	0.00	19.45	5.5	4,539	0.12%
2023/03/22	3.2	19.37	0	0.00	19.25	3.2	4,685	0.07%
2023/03/21	2	19.67	0	0.00	19.65	2	4,725	0.04%
2023/03/20	10	19.15	23	19.53	19.55	-13	4,837	-0.27%
2023/03/17	20	19.20	8	19.23	19.30	12	5,112	0.23%
2023/03/16	30	19.10	80.2	19.01	18.70	-50.2	5,679	-0.88%
2023/03/15	64.8	20.34	25.1	20.07	19.95	39.7	6,018	0.66%
2023/03/14	3	22.12	17.3	22.07	22.05	-14.3	6,030	-0.24%
2023/03/13	4.1	22.13	4	22.33	22.40	0.1	6,070	0.00%
2023/03/10	16.1	22.78	4	22.55	22.60	12.1	6,065	0.20%
2023/03/09	0	23.16	1	23.35	23.10	-1	6,050	-0.02%
2023/03/08	3	23.27	25	23.27	23.25	-22	6,071	-0.36%
2023/03/07	9	23.53	16	23.45	23.35	-7	6,075	-0.12%
2023/03/06	10.3	23.51	9	23.52	23.45	1.3	6,075	0.02%
2023/03/03	8	23.25	14	23.25	23.25	-6	6,065	-0.10%
2023/03/02	12	22.93	22	23.05	23.10	-10	6,069	-0.16%
2023/03/01	15.8	23.05	10	22.85	22.85	5.8	6,067	0.10%
2023/02/24	8	23.65	8	23.27	23.25	0	6,063	0.00%
2023/02/23	9	23.57	9	23.45	23.45	0	6,062	0.00%
2023/02/22	9	23.35	11	23.31	23.30	-2	6,063	-0.03%
2023/02/21	12	23.85	12	23.56	23.50	0	6,063	0.00%
2023/02/20	16	23.45	16	23.68	23.75	0	6,088	0.00%
2023/02/17	10	23.32	14.9	23.29	23.30	-4.9	6,098	-0.08%
2023/02/16	8	23.33	17	23.35	23.35	-9	6,134	-0.15%
2023/02/15	19.2	23.16	16	23.10	23.10	3.2	6,187	0.05%
2023/02/14	1	23.20	6	23.28	23.25	-5	6,205	-0.08%
2023/02/13	10	23.21	32	23.06	23.10	-22	6,234	-0.35%
2023/02/10	34.7	23.45	621.7	23.44	23.10	-587	6,265	-9.37%	大賣/鉅額交易
2023/02/09	21.4	24.05	6.3	23.91	23.80	15.1	6,282	0.24%
2023/02/08	89	24.28	11	24.32	24.10	78	6,321	1.23%
2023/02/07	4	24.32	44	24.31	24.30	-40	6,453	-0.62%
2023/02/06	22.7	24.74	25	24.52	24.50	-2.3	6,532	-0.04%
2023/02/03	61	24.78	40	24.86	24.80	21	6,858	0.31%
2023/02/02	41	24.64	39	24.49	24.50	2	6,836	0.03%
2023/02/01	449	24.52	52.8	24.57	24.95	396.2	6,796	5.83%	大買/鉅額交易
2023/01/31	8	23.96	19	24.01	23.95	-11	6,600	-0.17%
2023/01/30	5	23.74	3	23.70	23.70	2	6,563	0.03%
2023/01/17	65.3	24.07	71.3	23.84	23.65	-6	6,542	-0.09%
2023/01/16	212.4	23.90	50	23.70	23.60	162.4	6,438	2.52%	大買/鉅額交易
2023/01/13	29	23.54	41.1	23.79	23.80	-12.1	6,418	-0.19%
2023/01/12	42	23.84	26.7	23.63	23.50	15.3	6,403	0.24%
2023/01/11	47	24.05	37.3	24.05	23.95	9.7	6,362	0.15%
2023/01/10	8	23.69	11	23.66	23.45	-3	6,266	-0.05%
2023/01/09	20	23.43	13	23.53	23.45	7	6,274	0.11%
2023/01/06	50	23.88	30	24.06	23.65	20	6,259	0.32%
2023/01/05	39.2	24.12	44.1	24.23	23.85	-4.9	6,195	-0.08%
2023/01/04	18.1	23.28	38	23.34	23.45	-19.9	5,933	-0.34%
2023/01/03	18	23.01	4	23.10	22.85	14	5,890	0.24%
2022/12/30	5	23.59	11	23.45	23.35	-6	5,865	-0.10%
2022/12/29	33	23.80	43	23.81	23.60	-10	5,821	-0.17%
2022/12/28	33	24.17	34	24.01	23.85	-1	5,774	-0.02%
2022/12/27	42	23.81	57.1	23.92	24.10	-15.1	5,580	-0.27%
2022/12/26	25	23.35	31	23.36	23.30	-6	5,412	-0.11%
2022/12/23	9	23.24	17.9	23.25	23.30	-8.9	5,395	-0.16%
2022/12/22	2	23.15	2	23.35	22.90	0	5,390	0.00%
2022/12/21	9	22.80	24	22.80	22.75	-15	5,389	-0.28%
2022/12/20	64	23.10	40	22.59	22.30	24	5,371	0.45%
2022/12/19	75	23.43	74	23.58	23.15	1	5,344	0.02%
2022/12/16	14	23.26	55	23.26	23.15	-41	5,275	-0.78%
2022/12/15	90	23.91	60	23.79	23.70	30	5,206	0.58%
2022/12/14	22.2	23.29	41	23.45	23.25	-18.8	5,043	-0.37%
2022/12/13	42.2	22.75	39	22.95	22.75	3.2	4,876	0.07%
2022/12/12	104	22.87	57.1	22.90	22.60	46.9	4,806	0.98%	大買/
2022/12/09	82.1	23.99	64.7	23.93	23.60	17.4	4,684	0.37%
2022/12/08	226	23.93	262.1	23.89	23.80	-36.1	4,381	-0.82%	大買/大賣/
2022/12/07	139.3	22.79	128	22.83	22.75	11.3	3,758	0.30%	大買/大賣/
2022/12/06	65	22.87	119	23.21	23.75	-54	3,216	-1.68%	大賣/
2022/12/05	12	21.63	6	21.69	21.60	6	2,923	0.21%
2022/12/02	2	21.35	1	21.25	21.30	1	2,894	0.03%
2022/12/01	8	21.41	21	21.51	21.30	-13	2,897	-0.45%
2022/11/30	14	21.13	6	21.17	21.20	8	2,904	0.28%
2022/11/29	10	20.64	2	20.60	20.65	8	2,893	0.28%
2022/11/28	0	0.00	3	20.38	20.50	-3	2,892	-0.10%
2022/11/25	2	20.40	8	20.50	20.40	-6	2,908	-0.21%
2022/11/24	3	20.30	2	20.40	20.40	1	2,902	0.03%
2022/11/23	0	0.00	4	20.41	20.50	-4	2,897	-0.14%
2022/11/22	21	20.26	34	20.16	20.10	-13	2,914	-0.45%
2022/11/21	24	20.83	4	21.06	20.60	20	2,901	0.69%
2022/11/18	18	21.08	12	21.03	20.80	6	2,897	0.21%
2022/11/17	10	21.06	8	20.97	21.05	2	2,915	0.07%
2022/11/16	4	21.00	5	21.08	20.70	-1	2,918	-0.03%
2022/11/15	7.3	21.42	12	21.29	21.30	-4.7	2,936	-0.16%
2022/11/14	10	21.51	12.2	21.47	21.55	-2.2	2,917	-0.08%
2022/11/11	11	21.15	45.5	21.34	21.05	-34.5	2,896	-1.19%
2022/11/10	18	21.20	13	21.24	21.05	5	2,848	0.18%
2022/11/09	18	21.74	15.1	21.63	21.55	2.9	2,836	0.10%
2022/11/08	14.3	21.75	10	21.87	21.65	4.3	2,839	0.15%
2022/11/07	20	21.89	14.8	21.97	21.80	5.2	2,837	0.18%
2022/11/04	33.8	21.78	12	21.89	21.75	21.8	2,814	0.77%
2022/11/03	55	22.05	57	21.97	21.90	-2	2,758	-0.07%
2022/11/02	36.2	21.57	43	21.46	21.35	-6.8	2,563	-0.27%
2022/11/01	115.1	21.78	134.4	21.78	21.55	-19.3	2,485	-0.78%	大買/大賣/
2022/10/31	29	20.38	14	20.46	20.80	15	2,162	0.69%
2022/10/28	45.1	19.52	14	19.15	18.95	31.1	2,145	1.45%
2022/10/27	0.4	19.43	0.4	19.30	19.65	0	2,117	0.00%
2022/10/26	4.4	19.16	6	19.30	19.25	-1.6	2,220	-0.07%
2022/10/25	0.2	19.15	0	0.00	19.05	0.2	2,696	0.01%
2022/10/24	9	19.19	6	19.17	19.05	3	2,840	0.11%
2022/10/21	3.4	18.76	41	18.71	18.60	-37.6	2,840	-1.32%
2022/10/20	2	19.05	1	19.00	19.05	1	2,845	0.04%
2022/10/19	5	20.09	0	0.00	19.95	5	2,822	0.18%
2022/10/18	56	20.08	56	19.90	20.05	0	2,842	0.00%
2022/10/17	8.1	18.62	0	0.00	19.30	8.1	2,901	0.28%
2022/10/14	3	19.57	2	19.50	19.60	1	2,905	0.03%
2022/10/13	1.2	19.03	14	19.17	19.00	-12.8	2,904	-0.44%
2022/10/12	3	20.15	4	20.16	20.15	-1	2,904	-0.03%
2022/10/11	5	19.88	4	19.90	19.80	1	2,924	0.03%
2022/10/07	3.2	20.54	2.2	20.51	20.55	1	2,934	0.03%
2022/10/06	1.1	20.31	3	20.50	20.45	-1.9	2,960	-0.06%
2022/10/05	16	20.58	0	0.00	20.40	16	2,993	0.53%
2022/10/04	5	20.51	8.4	20.32	20.45	-3.4	3,039	-0.11%
2022/10/03	4	20.20	5	20.30	20.15	-1	3,075	-0.03%
2022/09/30	12	19.51	20.1	19.51	19.85	-8.1	3,085	-0.26%
2022/09/29	82	20.01	88	19.77	19.90	-6	3,062	-0.20%
2022/09/28	13.6	19.60	183	19.38	19.00	-169.4	3,039	-5.57%	大賣/鉅額交易
2022/09/27	8.5	20.11	119.9	19.82	20.35	-111.4	3,014	-3.70%	大賣/鉅額交易
2022/09/26	34.1	20.23	18	20.01	19.80	16.1	3,022	0.53%
2022/09/23	12.1	20.99	6.9	20.81	20.75	5.2	3,007	0.17%
2022/09/22	41	21.00	11	21.06	21.15	30	3,043	0.99%
2022/09/21	21	21.68	2	21.65	21.40	19	3,095	0.61%
2022/09/20	5	21.48	3	21.47	21.45	2	3,122	0.06%
2022/09/19	23.2	21.53	9.6	21.55	21.40	13.6	3,148	0.43%
2022/09/16	25.8	22.10	0	0.00	22.00	25.8	3,140	0.82%
2022/09/15	5	22.50	23	22.61	22.40	-18	3,156	-0.57%
2022/09/14	24.3	22.28	3	22.40	22.40	21.3	3,173	0.67%
2022/09/13	15.7	22.98	5	22.85	22.80	10.7	3,194	0.34%
2022/09/12	32	22.88	1.4	22.66	22.90	30.6	3,220	0.95%
2022/09/08	3	22.20	0.9	22.40	22.30	2.1	3,258	0.07%
2022/09/07	3.1	21.98	5.7	22.01	21.95	-2.6	3,274	-0.08%
2022/09/06	10.2	22.52	7.1	22.51	22.20	3.1	3,302	0.09%
2022/09/05	14.3	23.07	3	23.00	22.90	11.3	3,282	0.34%
2022/09/02	4	23.78	3	23.57	23.45	1	3,299	0.03%
2022/09/01	18.4	23.79	7	23.76	23.80	11.4	3,304	0.35%
2022/08/31	2.4	24.29	1	24.45	24.45	1.4	3,303	0.04%
2022/08/30	2.2	24.17	4	24.10	24.05	-1.8	3,312	-0.05%
2022/08/29	10.9	24.13	6.5	24.18	24.00	4.4	3,321	0.13%
2022/08/26	26	25.15	0	0.00	25.05	26	3,302	0.79%
2022/08/25	5	25.22	6	25.00	25.00	-1	3,307	-0.03%
2022/08/24	15.6	25.38	2	25.15	25.00	13.6	3,323	0.41%
2022/08/23	17.7	25.90	12.2	25.85	25.80	5.5	3,304	0.17%
2022/08/22	32.5	27.42	30	27.21	26.60	2.5	3,317	0.08%
2022/08/10	14	24.43	1	24.35	24.30	13	3,285	0.40%
2022/08/09	2	24.43	1	24.05	24.30	1	3,285	0.03%
2022/08/08	1	23.85	24.3	23.59	23.90	-23.3	3,299	-0.71%
2022/08/05	1	24.15	2	24.30	24.15	-1	3,325	-0.03%
2022/08/04	2	23.80	1.1	23.86	23.75	0.9	3,394	0.03%
2022/08/03	73.1	24.34	4	24.95	24.10	69.1	3,404	2.03%
2022/08/02	17.1	24.96	5	24.66	24.75	12.1	3,406	0.36%
2022/08/01	1.3	26.10	0	25.90	26.00	1.2	3,443	0.04%
2022/07/29	2	26.45	2	26.80	26.40	0	3,457	0.00%
2022/07/28	10	26.87	17	26.79	26.30	-7	3,454	-0.20%
2022/07/27	15	26.76	0	26.70	26.80	15	3,449	0.43%
2022/07/26	1.1	26.59	2	27.08	26.60	-0.9	3,437	-0.03%
2022/07/25	8	26.79	3	26.83	26.55	5	3,401	0.15%
2022/07/22	24.1	27.32	55.2	27.32	27.30	-31.2	3,404	-0.92%
2022/07/21	135.2	27.21	133.5	27.24	27.65	1.7	3,396	0.05%	大買/大賣/
2022/07/20	37.3	25.74	19	25.82	25.90	18.3	3,027	0.61%
2022/07/19	0	0.00	1	23.55	23.55	-1	3,248	-0.03%
2022/07/18	10	23.35	13	23.45	23.40	-3	3,757	-0.08%
2022/07/15	0	0.00	2	22.80	22.90	-2	3,815	-0.05%
2022/07/14	9.1	22.97	6	22.86	23.00	3.1	3,856	0.08%
2022/07/13	9.1	23.15	12	22.98	23.00	-3	3,881	-0.08%
2022/07/12	2	21.73	2	21.45	21.35	0	3,865	0.00%
2022/07/11	3	22.77	4	22.74	22.70	-1	3,890	-0.03%
2022/07/08	3	22.30	2	22.45	22.40	1	3,907	0.03%
2022/07/07	3	21.95	5	22.07	22.20	-2	3,964	-0.05%
2022/07/06	2	21.90	3.5	21.79	21.65	-1.5	3,974	-0.04%
2022/07/05	6	21.68	8	21.85	22.00	-2	3,983	-0.05%
2022/07/04	2.1	21.14	10	21.07	21.15	-7.9	3,968	-0.20%
2022/07/01	12	21.27	32.8	21.37	20.80	-20.8	3,993	-0.52%
2022/06/30	9	22.07	7.6	21.84	21.75	1.4	3,988	0.04%
2022/06/29	2.2	22.93	0	0.00	22.95	2.2	3,988	0.06%
2022/06/28	2	23.45	0.6	23.52	23.45	1.4	3,994	0.04%
2022/06/27	24	23.90	13	23.94	24.10	11	4,018	0.27%
2022/06/24	2	23.45	0	0.00	23.45	2	4,055	0.05%
2022/06/23	0	0.00	47	23.34	23.30	-47	4,228	-1.11%
2022/06/22	38	23.88	0	0.00	23.25	38	4,251	0.89%
2022/06/21	2	23.55	9	23.90	24.30	-7	4,275	-0.16%
2022/06/20	13.1	23.68	27	23.26	22.85	-13.9	4,255	-0.33%
2022/06/17	12.3	24.85	0	0.00	24.60	12.3	4,223	0.29%
2022/06/16	11	26.08	7	26.31	25.50	4	4,218	0.09%
2022/06/15	2.1	26.57	0	0.00	26.50	2.1	4,243	0.05%
2022/06/14	2.1	26.47	2	26.45	26.55	0.1	4,292	0.00%
2022/06/13	0	0.00	2.2	27.30	27.10	-2.2	4,317	-0.05%
2022/06/10	9	27.74	26.5	27.76	28.00	-17.5	4,380	-0.40%
2022/06/09	1.2	27.80	14	28.17	28.15	-12.8	4,387	-0.29%
2022/06/08	4	28.05	52	28.05	27.95	-48	4,403	-1.09%
2022/06/07	0	0.00	29.2	27.66	27.80	-29.2	4,452	-0.66%
2022/06/06	48	27.29	6	27.52	27.15	42	4,502	0.93%
2022/06/02	24.1	26.81	21	26.78	26.90	3.1	4,617	0.07%
2022/06/01	42	27.38	5	27.50	27.20	37	4,728	0.78%
2022/05/31	7	26.69	3	26.78	27.00	4	4,768	0.08%
2022/05/30	11	26.79	9	26.77	26.80	2	4,798	0.04%
2022/05/27	8	26.29	11.3	26.28	26.20	-3.3	4,815	-0.07%
2022/05/26	12	26.08	12	26.10	26.10	0	4,876	0.00%
2022/05/25	1	25.90	14.1	25.89	25.90	-13.1	4,960	-0.26%
2022/05/24	5.2	25.76	8	25.58	25.55	-2.9	5,104	-0.06%
2022/05/23	1	26.15	1	26.05	26.05	0	5,151	0.00%
2022/05/20	3	25.50	2	25.58	25.50	1	5,237	0.02%
2022/05/19	7.4	25.30	7	25.32	25.50	0.4	5,302	0.01%
2022/05/18	4.1	26.05	9	26.17	26.20	-4.9	5,378	-0.09%
2022/05/17	2	25.60	0	0.00	25.50	2	5,486	0.04%
2022/05/16	11	25.36	22.5	25.58	25.50	-11.5	5,632	-0.20%
2022/05/13	29	24.93	4.6	24.98	25.10	24.4	5,728	0.43%
2022/05/12	44.1	24.62	82	24.62	24.40	-37.9	5,831	-0.65%
2022/05/11	21.2	25.50	4.2	25.60	25.40	17	5,841	0.29%
2022/05/10	10.2	25.45	63.1	25.47	26.20	-52.8	5,910	-0.89%
2022/05/09	85.5	26.93	53	26.59	26.00	32.5	6,015	0.54%
2022/05/06	12.3	27.87	18	27.86	27.95	-5.7	6,064	-0.09%
2022/05/05	7.3	28.79	11.1	28.92	28.60	-3.8	6,207	-0.06%
2022/05/04	22	28.85	7	28.89	28.60	15	6,439	0.23%
2022/05/03	10.2	28.75	0	0.00	28.60	10.2	6,696	0.15%
2022/04/29	5.1	29.23	18	29.07	29.05	-13	7,028	-0.18%
2022/04/28	11	28.96	18	29.30	29.20	-7	7,420	-0.09%
2022/04/27	26.1	28.64	7	29.02	29.05	19.1	7,741	0.25%
2022/04/26	34	30.68	29	30.71	30.05	5	7,970	0.06%
2022/04/25	114	31.49	120	31.69	30.45	-6	8,332	-0.07%	大買/大賣/
2022/04/22	163	32.50	160	32.66	33.25	3	8,551	0.03%	大買/大賣/
2022/04/21	9.1	29.90	18.5	29.81	30.30	-9.4	9,070	-0.10%
2022/04/20	9	28.63	38	28.98	29.30	-29	10,300	-0.28%
2022/04/19	13	28.81	11	28.70	28.50	2	12,065	0.02%
2022/04/18	17.1	28.71	30	28.60	28.60	-12.9	14,962	-0.09%
2022/04/15	24.1	29.54	41	29.56	29.40	-16.9	16,891	-0.10%
2022/04/14	41	30.17	4	30.20	30.10	37	17,782	0.21%
2022/04/13	32	30.13	45.8	30.35	30.50	-13.8	18,366	-0.08%
2022/04/12	22.2	30.31	55	30.31	30.30	-32.8	18,807	-0.17%
2022/04/11	48	30.82	17	31.18	30.70	31	20,999	0.15%
2022/04/08	16.2	30.93	32	30.99	31.00	-15.8	21,211	-0.07%
2022/04/07	31.1	31.14	4.1	31.21	30.80	27	21,324	0.13%
2022/04/06	30.1	31.13	13	31.11	31.05	17.1	21,496	0.08%
2022/04/01	19.1	31.32	3	31.41	31.20	16.2	21,531	0.08%
2022/03/31	12	31.33	1	31.75	31.20	11	21,535	0.05%
2022/03/30	15	31.42	9.1	31.48	31.45	5.9	21,657	0.03%
2022/03/29	10	31.40	30	31.50	31.35	-20	21,671	-0.09%
2022/03/28	98	32.32	115.9	32.07	31.75	-17.9	21,662	-0.08%	大賣/
2022/03/25	29	31.39	14.4	31.33	31.25	14.7	21,540	0.07%
2022/03/24	49	31.69	26	31.73	31.90	23	21,582	0.11%
2022/03/23	1	32.29	3	32.30	32.10	-2	21,595	-0.01%
2022/03/22	2	31.78	9	32.06	32.10	-7	21,602	-0.03%
2022/03/21	2.1	32.01	2.4	31.78	31.80	-0.2	21,608	0.00%
2022/03/18	5	31.02	6	30.98	31.70	-1	21,657	0.00%
2022/03/17	7.1	31.10	19	31.08	31.10	-12	21,664	-0.06%
2022/03/16	10.4	30.43	16.1	30.92	30.45	-5.7	21,681	-0.03%
2022/03/15	32.5	30.63	3	30.67	30.55	29.5	21,879	0.13%
2022/03/14	4	31.81	5	31.80	31.75	-1	21,882	0.00%
2022/03/11	3.1	31.68	0	0.00	31.60	3.1	21,922	0.01%
2022/03/10	12.1	31.97	12	32.00	32.10	0.1	21,950	0.00%
2022/03/09	9.5	30.71	4.5	30.81	31.15	5	21,904	0.02%
2022/03/08	20.2	30.52	11.3	30.49	30.20	8.9	21,902	0.04%
2022/03/07	26.3	31.56	6	31.51	31.45	20.3	21,816	0.09%
2022/03/04	19.1	32.80	9	32.72	32.80	10.1	21,838	0.05%
2022/03/03	13	33.32	15.1	33.49	33.30	-2.1	22,078	-0.01%
2022/03/02	10.1	33.05	3	33.20	33.30	7	22,143	0.03%
2022/03/01	3	33.17	10	33.29	33.50	-7	22,186	-0.03%
2022/02/25	17.1	32.59	10	32.64	32.60	7.1	22,180	0.03%
2022/02/24	37.1	32.81	18	32.41	32.40	19.1	22,154	0.09%
2022/02/23	22	33.82	13	33.82	33.95	9	22,106	0.04%
2022/02/22	11	33.57	8	33.64	33.35	3	22,202	0.01%
2022/02/21	10	34.72	11	34.70	34.45	-1	22,198	0.00%
2022/02/18	4	34.38	25	34.21	34.90	-21	22,257	-0.09%
2022/02/17	79	34.76	34	34.71	34.30	45	22,317	0.20%
2022/02/16	29	34.75	15	34.86	34.65	14	22,315	0.06%
2022/02/15	34	33.92	45	34.03	33.90	-11	22,348	-0.05%
2022/02/14	41	33.61	70	33.82	33.30	-29	22,570	-0.13%
2022/02/11	34.4	34.84	33	35.03	34.60	1.3	22,831	0.01%
2022/02/10	13	35.13	26	35.38	34.95	-13	23,054	-0.06%
2022/02/09	11	35.44	13	35.45	35.60	-2	23,327	-0.01%
2022/02/08	20.4	34.21	13	34.51	34.85	7.4	24,113	0.03%
2022/02/07	62.5	33.34	67	33.47	34.05	-4.5	25,027	-0.02%
2022/01/26	107.3	33.68	71	33.64	33.45	36.3	26,409	0.14%	大買/
2022/01/25	50.5	35.17	63	34.55	34.00	-12.5	26,933	-0.05%
2022/01/24	64	36.31	61	36.25	36.20	3	26,939	0.01%
2022/01/21	145	36.68	118.1	36.71	36.15	26.9	26,917	0.10%	大買/大賣/
2022/01/20	78.4	36.23	111	36.11	36.10	-32.6	26,579	-0.12%	大賣/
2022/01/19	52	37.04	42	37.36	36.85	10	26,321	0.04%
2022/01/18	175	37.91	201	38.18	37.75	-26	26,220	-0.10%	大買/大賣/
2022/01/17	128	38.87	310.2	39.43	38.05	-182.2	26,227	-0.69%	大買/大賣/鉅額交易
2022/01/14	425.2	40.06	335	39.92	39.00	90.2	25,736	0.35%	大買/大賣/
2022/01/13	468	41.59	514.8	41.61	41.70	-46.8	24,921	-0.19%	大買/大賣/
2022/01/12	728.1	41.05	851.2	41.01	41.75	-123.1	23,659	-0.52%	大買/大賣/鉅額交易
2022/01/11	1,128.9	40.88	1,161.9	40.89	39.50	-33	21,933	-0.15%	大買/大賣/
2022/01/10	658.4	40.22	661.8	40.27	41.35	-3.4	19,103	-0.02%	大買/大賣/
2022/01/07	366.2	37.87	310.5	37.89	37.60	55.6	17,227	0.32%	大買/大賣/
2022/01/06	160	37.36	122	37.55	36.40	38	16,428	0.23%	大買/大賣/
2022/01/05	243.5	37.13	265.4	37.28	36.80	-21.9	15,923	-0.14%	大買/大賣/
2022/01/04	851.1	37.97	600.1	37.75	38.10	251	15,523	1.62%	大買/大賣/鉅額交易
2022/01/03	11	35.51	90.9	36.05	36.35	-79.9	13,411	-0.60%
2021/12/30	58.1	33.22	9	33.39	33.05	49.1	13,340	0.37%
2021/12/29	23.1	33.67	100	33.37	33.90	-76.9	13,430	-0.57%
2021/12/28	66	32.85	80	33.06	32.75	-14	13,471	-0.10%
2021/12/27	23	32.54	174.9	32.67	32.50	-151.9	13,611	-1.12%	大賣/鉅額交易
2021/12/24	86	33.06	69	33.51	32.85	17	13,761	0.12%
2021/12/23	109.1	32.81	19.6	32.87	32.80	89.4	13,781	0.65%	大買/
2021/12/22	61	32.70	33	32.84	32.55	28	13,915	0.20%
2021/12/21	116.1	32.57	5	32.41	32.55	111.1	14,016	0.79%	大買/鉅額交易
2021/12/20	6	32.22	130	32.63	32.95	-124	14,101	-0.88%	大賣/鉅額交易
2021/12/17	89.1	32.18	114	32.35	31.95	-24.9	14,123	-0.18%	大賣/
2021/12/16	128.2	31.87	128	32.06	31.80	0.2	14,227	0.00%	大買/大賣/
2021/12/15	55	31.76	82	31.64	31.70	-27	14,437	-0.19%
2021/12/14	107.2	32.05	12	32.23	31.60	95.2	14,834	0.64%	大買/
2021/12/13	22	32.75	5	33.05	32.65	17	14,934	0.11%
2021/12/10	26.1	33.10	17	33.28	33.00	9.1	15,260	0.06%
2021/12/09	86	33.57	46	33.84	33.10	40	16,279	0.25%
2021/12/08	17	33.21	15.9	33.07	32.65	1.1	16,201	0.01%
2021/12/07	19	32.89	6	32.91	32.95	13	16,271	0.08%
2021/12/06	22.5	32.59	5.5	32.59	32.30	17	16,354	0.10%
2021/12/03	10.1	32.62	5	32.67	32.60	5.1	16,454	0.03%
2021/12/02	21.1	32.71	6	32.44	32.40	15.1	16,776	0.09%
2021/12/01	4	33.24	3.8	33.28	33.05	0.3	17,888	0.00%
2021/11/30	19	33.19	19	33.17	33.15	0	18,320	0.00%
2021/11/29	119	33.50	187	33.53	33.45	-68	18,520	-0.37%	大買/大賣/
2021/11/26	70.2	32.62	15	33.21	32.10	55.2	18,889	0.29%
2021/11/25	81	33.58	86	33.90	33.25	-5	19,243	-0.03%
2021/11/24	51.1	33.15	124.1	33.38	33.45	-73	19,749	-0.37%	大賣/
2021/11/23	100	33.17	32	33.48	32.70	68	20,818	0.33%
2021/11/22	125.3	32.67	198	33.07	33.45	-72.7	21,578	-0.34%	大買/大賣/
2021/11/19	31.2	32.90	33	33.01	32.90	-1.8	22,224	-0.01%
2021/11/18	60	34.02	56	34.16	33.70	4	22,495	0.02%
2021/11/17	114.1	33.91	37.6	33.83	33.75	76.5	22,671	0.34%	大買/
2021/11/16	96.1	34.77	100	34.93	34.20	-3.9	23,522	-0.02%
2021/11/15	34.1	34.41	33	34.65	34.00	1.1	23,746	0.00%
2021/11/12	93	34.60	102	34.63	34.20	-9	24,047	-0.04%	大賣/
2021/11/11	88.3	35.65	56	35.97	34.85	32.3	25,717	0.13%
2021/11/10	87.1	35.99	82.3	36.00	35.65	4.8	26,369	0.02%
2021/11/09	97	34.93	43	34.87	35.05	54	26,734	0.20%
2021/11/08	148.4	35.24	162.3	35.28	34.40	-13.9	27,686	-0.05%	大買/大賣/
2021/11/05	417.8	36.75	363.2	36.91	35.65	54.6	28,732	0.19%	大買/大賣/
2021/11/04	392.7	37.83	296.3	37.74	37.20	96.4	28,543	0.34%	大買/大賣/
2021/11/03	230.4	38.14	278.9	38.62	38.95	-48.6	28,244	-0.17%	大買/大賣/
2021/11/02	108.2	34.07	189.8	34.60	35.45	-81.6	27,566	-0.30%	大買/大賣/
2021/11/01	71	31.88	52.6	32.01	32.25	18.4	27,002	0.07%
2021/10/29	64.5	31.53	173.1	31.33	31.75	-108.6	26,857	-0.40%	大賣/鉅額交易
2021/10/28	31.1	30.29	20.1	30.44	30.05	11	26,646	0.04%
2021/10/27	150.4	30.10	13	30.07	30.10	137.4	26,712	0.51%	大買/鉅額交易
2021/10/26	41.1	31.11	21.1	31.10	30.35	20.1	26,767	0.08%
2021/10/25	47.1	32.60	86	31.75	31.60	-38.9	26,884	-0.14%
2021/10/22	70	30.63	43	30.99	30.30	27.1	27,150	0.10%
2021/10/21	67	31.86	46	32.31	31.00	21	27,141	0.08%
2021/10/20	4.1	31.22	6.1	31.35	31.25	-2	26,986	-0.01%
2021/10/19	6.2	31.26	18.7	31.15	31.30	-12.5	27,047	-0.05%
2021/10/18	13	30.46	16	30.68	30.55	-3	30,211	-0.01%
2021/10/15	20	30.65	19	30.87	30.45	1	31,144	0.00%
2021/10/14	23.1	31.01	30.1	30.83	30.90	-7	32,896	-0.02%
2021/10/13	15	30.19	35.1	29.85	30.10	-20.1	34,822	-0.06%
2021/10/12	36.6	30.37	28.1	30.04	29.95	8.5	36,209	0.02%
2021/10/08	38	31.71	21	31.58	31.20	17.1	37,209	0.05%
2021/10/07	44	31.81	70.7	31.94	32.25	-26.7	37,286	-0.07%
2021/10/06	56.4	31.50	19	32.14	30.85	37.4	37,253	0.10%
2021/10/05	55.1	31.86	159.3	31.91	32.20	-104.2	37,234	-0.28%	大賣/鉅額交易
2021/10/04	18.1	30.83	31	31.33	30.50	-13	37,099	-0.03%
2021/10/01	129.1	31.92	74.7	32.02	31.55	54.4	37,100	0.15%	大買/
2021/09/30	37.7	32.95	72	32.98	33.00	-34.4	37,121	-0.09%
2021/09/29	22.3	32.61	27.3	32.65	32.00	-5.1	37,187	-0.01%
2021/09/28	19.6	33.54	12	33.29	33.20	7.6	37,300	0.02%
2021/09/27	84.5	34.61	85	34.13	34.25	-0.5	37,331	0.00%
2021/09/24	26.1	35.50	33.2	35.50	35.30	-7.1	37,594	-0.02%
2021/09/23	166.3	35.43	147.1	35.19	35.05	19.2	37,928	0.05%	大買/大賣/
2021/09/22	127.4	36.45	94.2	36.34	35.00	33.2	38,245	0.09%	大買/
2021/09/17	134.4	38.65	148.1	38.63	37.90	-13.7	38,853	-0.04%	大買/大賣/
2021/09/16	56.9	38.41	56.7	38.33	37.75	0.2	40,224	0.00%
2021/09/15	155.2	37.96	181	37.88	39.10	-25.8	41,259	-0.06%	大買/大賣/
2021/09/14	374.7	39.57	369.2	39.70	39.00	5.5	42,989	0.01%	大買/大賣/
2021/09/13	43.8	38.12	47.7	38.04	38.25	-3.9	45,841	-0.01%
2021/09/01	24.5	33.92	21.9	33.97	33.55	2.6	46,673	0.01%
2021/08/31	42.2	34.18	22.2	34.32	34.00	20.1	48,248	0.04%
2021/08/30	54	35.25	56	35.23	34.60	-2	48,920	0.00%
2021/08/27	135.3	35.96	138	35.79	35.35	-2.7	48,839	-0.01%	大買/大賣/
2021/08/26	588.8	37.29	407	37.31	35.70	181.8	48,728	0.37%	大買/大賣/鉅額交易
2021/08/25	59.1	34.68	115.1	35.07	36.75	-56	48,063	-0.12%	大賣/
2021/08/24	142.1	34.29	283	33.89	33.45	-140.9	47,627	-0.30%	大買/大賣/鉅額交易
2021/08/23	178.7	34.87	162.3	35.02	34.70	16.4	47,357	0.03%	大買/大賣/
2021/08/20	84.4	33.86	82.1	33.81	33.30	2.3	46,789	0.00%
2021/08/19	161	35.14	160.5	34.93	33.80	0.5	46,582	0.00%	大買/大賣/
2021/08/18	258.7	35.09	273.5	35.49	35.50	-14.8	46,071	-0.03%	大買/大賣/
2021/08/17	198.1	35.92	411.1	35.95	36.35	-213	45,109	-0.47%	大買/大賣/鉅額交易
2021/08/16	175.3	37.51	188.7	37.50	36.35	-13.5	44,681	-0.03%	大買/大賣/
2021/08/13	82.3	40.54	93.5	40.54	40.35	-11.3	44,324	-0.03%
2021/08/12	67.5	40.19	89	40.04	39.85	-21.5	44,104	-0.05%
2021/08/11	398	40.39	386	40.17	39.55	12	44,273	0.03%	大買/大賣/
2021/08/10	36.6	39.64	43.3	39.66	39.20	-6.7	43,892	-0.02%
2021/08/09	115.2	39.63	72	39.67	40.00	43.2	44,640	0.10%	大買/
2021/08/06	315.2	40.92	401.1	41.10	39.60	-85.9	44,665	-0.19%	大買/大賣/
2021/08/05	288.1	39.61	266	39.09	38.85	22	43,001	0.05%	大買/大賣/
2021/08/04	397	41.45	260	41.03	40.80	137	42,131	0.33%	大買/大賣/鉅額交易
2021/08/03	297.1	42.02	397	42.14	41.45	-100	41,446	-0.24%	大買/大賣/
2021/08/02	714.1	44.27	567.3	43.92	41.70	146.8	40,208	0.37%	大買/大賣/鉅額交易
2021/07/30	103	44.03	179.1	44.45	46.30	-76.1	38,809	-0.20%	大買/大賣/
2021/07/29	141.2	42.62	242.8	42.73	42.10	-101.6	38,098	-0.27%	大買/大賣/鉅額交易
2021/07/28	167.9	49.77	55.1	49.44	46.75	112.8	37,348	0.30%	大買/鉅額交易
2021/07/27	28	53.89	24.3	52.95	51.90	3.7	36,581	0.01%
2021/07/26	31	55.85	13	55.74	55.60	18	36,423	0.05%
2021/07/23	11	55.05	9	55.11	55.40	2	36,330	0.01%
2021/07/22	15	54.15	15.6	54.31	54.60	-0.6	36,343	0.00%
2021/07/21	34	51.27	20	50.74	52.10	14	36,204	0.04%
2021/07/20	35	52.33	63.1	53.43	52.50	-28.1	36,069	-0.08%
2021/07/19	54	51.60	190.8	47.34	55.60	-136.7	35,776	-0.38%	大賣/鉅額交易
2021/07/16	16.6	50.60	24	50.60	50.60	-7.4	35,168	-0.02%
2021/07/15	11.8	56.20	12	56.20	56.20	-0.2	35,181	0.00%
2021/07/14	16	62.70	14.1	62.67	62.40	1.9	35,459	0.01%
2021/07/13	1,044.8	68.59	987.7	69.31	69.30	57.1	35,420	0.16%	大買/大賣/
2021/07/12	279.4	63.58	322.3	64.07	64.90	-42.9	32,331	-0.13%	大買/大賣/
2021/07/09	881.9	57.61	670.7	57.29	59.00	211.2	31,420	0.67%	大買/大賣/鉅額交易
2021/07/08	887.3	55.47	736.5	55.31	54.60	150.8	29,681	0.51%	大買/大賣/鉅額交易
2021/07/07	270.7	52.25	377.2	53.21	53.70	-106.5	27,785	-0.38%	大買/大賣/鉅額交易
2021/07/06	364.1	48.33	225.4	48.31	48.90	138.7	26,503	0.52%	大買/大賣/鉅額交易
2021/07/05	71.4	44.58	44	42.36	45.00	27.4	25,605	0.11%
2021/07/02	36.6	46.55	8.1	46.03	46.75	28.5	25,442	0.11%
2021/07/01	86.2	45.77	44	44.79	45.70	42.2	25,329	0.17%
2021/06/30	11	42.06	29.4	41.75	43.00	-18.4	25,167	-0.07%
2021/06/29	64.3	40.58	25.3	40.30	40.00	39	25,042	0.16%
2021/06/28	29.8	41.34	19	41.49	41.95	10.8	24,837	0.04%
2021/06/25	58.3	37.63	29	38.18	38.25	29.3	24,650	0.12%
2021/06/24	37	35.01	65	34.56	35.85	-28	24,456	-0.11%
2021/06/23	38	34.59	50.5	34.34	34.00	-12.5	24,267	-0.05%
2021/06/22	211.1	37.58	107	36.47	37.75	104.1	24,098	0.43%	大買/大賣/鉅額交易
2021/06/21	123	34.05	90	34.50	34.55	33	23,693	0.14%	大買/
2021/06/18	84.1	31.09	132.6	30.93	31.45	-48.5	23,252	-0.21%	大賣/
2021/06/17	138.2	28.43	276.4	28.86	28.60	-138.2	22,777	-0.61%	大買/大賣/鉅額交易
2021/06/16	420.7	27.88	386.2	28.11	28.50	34.5	21,933	0.16%	大買/大賣/
2021/06/15	189	24.96	275.1	25.07	25.95	-86.1	20,148	-0.43%	大買/大賣/
2021/06/11	752.5	23.88	913.5	23.67	23.60	-160.9	19,019	-0.85%	大買/大賣/鉅額交易
2021/06/10	1,683.1	23.63	1,465.4	23.43	23.35	217.7	16,917	1.29%	大買/大賣/鉅額交易
2021/06/09	215	21.21	295.4	21.53	22.15	-80.4	12,985	-0.62%	大買/大賣/
2021/06/08	590.3	20.00	506	19.95	20.15	84.2	11,996	0.70%	大買/大賣/
2021/06/07	169	18.38	191.1	18.58	19.15	-22.1	10,330	-0.21%	大買/大賣/
2021/06/04	35	17.56	15	17.61	17.45	20	9,515	0.21%
2021/06/03	64	17.97	66.7	17.94	17.85	-2.7	9,430	-0.03%
2021/06/02	59.5	17.68	165.5	17.60	18.05	-106	9,178	-1.15%	大賣/鉅額交易
2021/06/01	42	17.16	41	17.22	17.20	1	8,649	0.01%
2021/05/31	26	17.50	76	17.49	17.35	-50	8,591	-0.58%
2021/05/28	139	17.41	22	17.41	17.40	117	8,528	1.37%	大買/鉅額交易
2021/05/27	42.4	17.70	93	17.65	17.60	-50.7	8,428	-0.60%
2021/05/26	11	17.19	12	17.25	17.15	-1	8,196	-0.01%
2021/05/25	65	17.40	21	17.42	17.40	44	8,126	0.54%
2021/05/24	82	17.99	137	17.94	17.55	-55	7,969	-0.69%	大賣/
2021/05/21	97	17.49	116.1	17.31	17.40	-19.1	7,593	-0.25%	大賣/
2021/05/20	93	17.23	143	17.39	17.10	-50	7,224	-0.69%	大賣/
2021/05/19	52	17.12	131	17.21	17.20	-79	7,018	-1.13%	大賣/
2021/05/18	414.1	17.77	270.1	17.51	17.60	144.1	6,581	2.19%	大買/大賣/鉅額交易
2021/05/17	383.5	17.73	313.5	17.93	18.40	70	5,996	1.17%	大買/大賣/
2021/05/14	251	16.75	255	16.90	16.75	-4	4,869	-0.08%	大買/大賣/
2021/05/13	50	15.54	11	15.77	16.10	39	4,406	0.89%
2021/05/12	11	15.06	42.2	14.68	14.65	-31.2	4,206	-0.74%
2021/05/11	8	16.15	1.2	15.92	15.95	6.8	4,089	0.17%
2021/05/10	50	16.50	6	16.46	16.50	44	4,015	1.10%
2021/05/07	7	16.36	1.7	16.47	16.40	5.3	3,999	0.13%
2021/05/06	0.3	16.45	4	16.33	16.35	-3.7	3,980	-0.09%
2021/05/05	23.2	16.63	7.8	16.57	16.45	15.4	3,947	0.39%
2021/05/04	9	16.70	36.3	16.78	16.45	-27.3	3,955	-0.69%
2021/05/03	16.3	17.20	12	17.20	17.05	4.3	3,894	0.11%
2021/04/29	20.5	17.30	11	17.32	17.30	9.5	3,852	0.25%
2021/04/28	46.2	17.67	40	17.60	17.65	6.2	3,837	0.16%
2021/04/27	12.2	17.34	1	17.35	17.30	11.2	3,743	0.30%
2021/04/26	23.6	17.36	1	17.35	17.30	22.6	3,740	0.61%
2021/04/23	51.1	17.39	10.8	17.38	17.30	40.3	3,727	1.08%
2021/04/22	48.9	17.83	74.8	17.72	17.45	-25.9	3,717	-0.70%
2021/04/21	16.1	17.69	7.8	17.95	17.90	8.3	3,632	0.23%
2021/04/20	86.5	18.01	67	17.96	18.00	19.5	3,559	0.55%
2021/04/19	46	17.31	14.5	17.26	17.40	31.5	3,244	0.97%
2021/04/16	49.1	17.21	14	17.28	17.30	35.1	3,185	1.10%
2021/04/15	5.7	17.75	19	17.83	17.90	-13.3	3,041	-0.44%
2021/04/14	21.1	17.53	18	17.66	17.55	3.1	2,922	0.11%
2021/04/13	8	17.90	21.4	17.91	17.80	-13.3	2,864	-0.47%
2021/04/12	16.1	17.72	13	17.94	18.20	3.1	2,702	0.11%
2021/04/09	37	17.45	19	17.39	17.35	18	2,500	0.72%
2021/04/08	2.4	17.01	1	16.95	17.05	1.4	2,299	0.06%
2021/04/07	10.1	16.90	1.1	16.95	16.90	9	2,331	0.39%
2021/04/06	1.7	16.95	5.4	17.04	16.95	-3.6	2,322	-0.16%
2021/04/01	20.8	17.00	0	0.00	17.00	20.8	2,336	0.89%
2021/03/31	0.6	17.05	0	17.15	17.05	0.5	2,368	0.02%
2021/03/30	3.5	17.11	1	17.15	17.10	2.5	2,405	0.10%
2021/03/29	7.5	17.28	24	17.30	17.20	-16.5	2,390	-0.69%
2021/03/26	3.7	17.24	70	17.31	17.25	-66.3	2,409	-2.75%
2021/03/22	0	0.00	20	17.12	17.15	-20	2,465	-0.81%
2021/03/19	0	0.00	14	17.10	17.10	-14	2,487	-0.56%
2021/03/18	0	0.00	2	17.15	17.10	-2	2,558	-0.08%
2021/03/17	12	17.33	40	17.28	17.20	-28	2,571	-1.09%
2021/03/16	30	17.15	10.1	17.15	17.15	19.9	2,497	0.80%
2021/03/15	0	0.00	3	17.15	17.10	-3	2,509	-0.12%
2021/03/12	10	17.10	0.3	17.00	17.05	9.8	2,535	0.38%
2021/03/11	0	17.05	1	17.10	17.15	-1	2,550	-0.04%
2021/03/10	0	16.90	1	16.90	16.95	-1	2,519	-0.04%
2021/03/09	0	16.80	62	16.88	16.90	-62	2,533	-2.45%
2021/03/08	3	16.85	13	16.79	16.75	-10	2,550	-0.39%
2021/03/05	2	16.80	0	0.00	16.75	2	2,579	0.08%
2021/03/04	0	0.00	15	16.80	16.80	-15	2,605	-0.58%
2021/03/03	0	16.75	10	16.75	16.85	-10	2,615	-0.38%
2021/03/02	10	16.80	2	16.83	16.75	8	2,625	0.30%
2021/02/26	18	16.83	8	16.79	16.80	10	2,659	0.38%
2021/02/25	18	16.89	0	0.00	16.90	18	2,711	0.66%
2021/02/24	8	16.93	8	16.96	16.85	0	2,743	0.00%
2021/02/23	23	16.89	19	16.86	16.95	4	2,745	0.15%
2021/02/22	2	16.75	2	16.78	16.75	0	2,736	0.00%
2021/02/18	0	0.00	3	16.60	16.60	-3	2,781	-0.11%
2021/02/17	0	0.00	3	16.48	16.50	-3	2,803	-0.11%
2021/02/02	0	0.00	10	16.20	16.20	-10	3,094	-0.32%
2021/02/01	1	15.85	1	15.90	15.85	0	3,395	0.00%
2021/01/29	10	16.05	3	16.07	15.95	7	3,578	0.20%
2021/01/28	11.1	16.16	3	16.15	16.10	8.1	3,783	0.21%
2021/01/27	35	16.38	7	16.33	16.30	28	3,810	0.73%
2021/01/26	1	16.65	10	16.34	16.30	-9	3,865	-0.23%
2021/01/25	2	16.40	36	16.62	16.55	-34	4,162	-0.82%
2021/01/22	6	16.14	0	0.00	16.10	6	4,163	0.14%
2021/01/21	8.4	16.20	0	0.00	16.00	8.4	4,192	0.20%
2021/01/20	16	16.07	12	15.94	15.95	4	4,184	0.10%
2021/01/19	2	16.50	3	16.60	16.35	-1	4,174	-0.02%
2021/01/18	13	16.34	8.3	16.35	16.40	4.7	4,168	0.11%
2021/01/15	2.3	16.64	18	16.64	16.55	-15.7	4,188	-0.38%
2021/01/14	17.3	17.06	1	17.00	16.85	16.3	4,248	0.38%
2021/01/13	13.4	16.65	0	0.00	16.65	13.4	4,225	0.32%
2021/01/12	15.4	16.73	0.5	16.85	16.65	14.9	4,221	0.35%
2021/01/11	3.3	16.87	0	0.00	16.90	3.3	4,214	0.08%
2021/01/08	5.4	17.01	0	0.00	17.00	5.4	4,411	0.12%
2021/01/07	10.2	17.05	90	17.09	17.10	-79.8	4,774	-1.67%
2021/01/06	22	17.12	0	0.00	17.05	22	4,808	0.46%
2021/01/05	6	17.31	1	17.40	17.35	5	4,774	0.10%
2021/01/04	5	17.40	5	17.55	17.30	0	4,774	0.00%
2020/12/31	1	17.45	6	17.40	17.45	-5	4,758	-0.11%
2020/12/30	5	17.35	35	17.53	17.35	-30	4,737	-0.63%
2020/12/29	0	0.00	2	17.30	17.20	-2	4,682	-0.04%
2020/12/28	20	17.20	6	17.33	17.20	14	4,676	0.30%
2020/12/25	27.2	17.48	17	17.55	17.50	10.2	4,625	0.22%
2020/12/24	62	17.39	16	17.39	17.45	46	4,591	1.00%
2020/12/23	5	17.14	3	16.97	17.20	2	4,550	0.04%
2020/12/22	5	17.21	2	16.90	16.85	3	4,588	0.07%
2020/12/21	21	17.39	20.1	17.40	17.40	0.9	4,620	0.02%
2020/12/18	1	17.30	3	17.08	17.05	-2	4,562	-0.04%
2020/12/17	0.1	16.95	0	0.00	17.00	0.1	4,528	0.00%
2020/12/16	1	16.95	2	16.95	16.95	-1	4,564	-0.02%
2020/12/15	18	17.01	10	16.87	16.85	8	4,741	0.17%
2020/12/14	13	17.10	15	17.25	17.20	-2	4,772	-0.04%
2020/12/11	16	16.63	10	16.60	16.65	6	4,720	0.13%
2020/12/10	14	16.82	2.6	16.86	16.85	11.4	4,697	0.24%
2020/12/09	18	17.03	3	17.00	17.10	15	4,687	0.32%
2020/12/08	3	17.07	12	17.08	17.15	-9	4,740	-0.19%
2020/12/07	0	0.00	1	16.75	16.85	-1	4,780	-0.02%
2020/12/04	14	16.83	7	16.76	16.75	7	4,793	0.15%
2020/12/03	14	16.82	5	16.90	16.90	9	4,781	0.19%
2020/12/02	2	17.00	3	16.98	16.90	-1	4,791	-0.02%
2020/12/01	12	17.20	1	17.00	17.00	11	4,824	0.23%
2020/11/30	0	0.00	7	17.19	17.15	-7	4,856	-0.14%
2020/11/27	0	16.93	1	17.05	17.00	-1	4,915	-0.02%
2020/11/26	7	16.81	7	16.81	16.90	0	4,962	0.00%
2020/11/25	3	16.77	67	16.89	16.80	-64	4,990	-1.28%
2020/11/24	36	17.12	47	17.02	17.00	-11	4,971	-0.22%
2020/11/23	1	17.35	10	17.45	17.35	-9	4,924	-0.18%
2020/11/20	0	0.00	17	17.41	17.45	-17	5,025	-0.34%
2020/11/19	1	17.35	1	17.30	17.35	0	5,294	0.00%
2020/11/18	18	17.39	19	17.47	17.35	-1	5,359	-0.02%
2020/11/17	15	17.19	27	17.24	17.25	-12	5,357	-0.22%
2020/11/16	6.4	17.31	3	17.45	17.35	3.4	5,409	0.06%
2020/11/13	9	17.36	8	17.46	17.45	1	5,442	0.02%
2020/11/12	10	17.43	16	17.44	17.25	-6	5,438	-0.11%
2020/11/11	48	17.46	16	17.47	17.35	32	5,426	0.59%
2020/11/10	130	17.79	51	17.84	17.70	79	5,350	1.48%	大買/
2020/11/09	37	17.95	87	17.90	18.20	-50	5,196	-0.96%
2020/11/06	93	17.59	51	17.80	17.45	42	4,885	0.86%
2020/11/05	50	17.62	72	17.60	17.85	-22	4,739	-0.46%
2020/11/04	17	17.16	9	17.13	17.10	8	4,665	0.17%
2020/11/03	8	17.19	5	17.14	17.20	3	4,638	0.06%
2020/11/02	89.2	17.23	108	17.32	17.20	-18.8	4,600	-0.41%	大賣/
2020/10/30	16	16.75	20	16.96	16.70	-4	4,303	-0.09%
2020/10/29	21	16.59	12	16.78	16.80	9	4,256	0.21%
2020/10/28	11	16.70	11	16.79	16.70	0	4,233	0.00%
2020/10/27	22	16.71	30	16.88	16.75	-8	4,214	-0.19%
2020/10/26	0	0.00	5	16.73	16.70	-5	4,219	-0.12%
2020/10/23	11	16.75	16	16.91	16.75	-5	4,249	-0.12%
2020/10/22	5.6	16.81	17	16.73	16.80	-11.4	4,258	-0.27%
2020/10/21	7	16.54	7	16.69	16.55	0	4,196	0.00%
2020/10/20	1	16.55	4	16.50	16.55	-3	4,247	-0.07%
2020/10/19	4	16.39	11	16.37	16.35	-7	4,253	-0.16%
2020/10/16	58	16.70	120	16.61	16.45	-62	4,255	-1.46%	大賣/
2020/10/15	80	17.03	157	16.88	17.10	-77	4,084	-1.89%	大賣/
2020/10/14	100	16.10	13	16.13	16.05	87	3,773	2.31%
2020/10/13	18	15.83	30	15.91	15.85	-12	3,839	-0.31%
2020/10/12	25	15.55	23	15.61	15.55	2	3,905	0.05%
2020/10/08	6	15.77	0	0.00	15.75	6	4,013	0.15%
2020/10/07	11	15.57	10.1	15.80	15.80	0.9	4,115	0.02%
2020/10/06	2	15.80	0	0.00	15.80	2	4,262	0.05%
2020/10/05	1	15.75	5	15.75	15.70	-4	4,364	-0.09%
2020/09/30	4	15.50	7	15.51	15.55	-3	4,456	-0.07%
2020/09/29	9	15.55	6	15.45	15.50	3	4,538	0.07%
2020/09/28	9	15.45	60	15.48	15.55	-51	4,671	-1.09%
2020/09/25	15	15.28	20	15.43	15.35	-5	4,846	-0.10%
2020/09/24	56	15.64	12	15.45	15.45	44	5,227	0.84%
2020/09/23	12	16.07	20	15.95	15.95	-8	5,783	-0.14%
2020/09/22	15	16.16	8	16.28	16.25	7	5,784	0.12%
2020/09/21	16	16.40	5	16.67	16.40	11	5,820	0.19%
2020/09/18	175	16.92	116	16.93	16.65	59	5,810	1.02%	大買/大賣/
2020/09/17	8	16.34	35	16.43	16.50	-27	5,717	-0.47%
2020/09/16	6	16.20	15	16.30	16.20	-9	5,684	-0.16%
2020/09/15	10	16.20	3	16.25	16.15	7	5,690	0.12%
2020/09/14	13	16.28	5	16.36	16.30	8	5,739	0.14%
2020/09/11	24	16.20	21	16.30	16.15	3	5,808	0.05%
2020/09/10	20	16.08	27	16.27	16.00	-7	5,804	-0.12%
2020/09/09	19	15.78	9	15.87	15.80	10	5,840	0.17%
2020/09/08	13	16.00	19	16.01	16.00	-6	5,855	-0.10%
2020/09/07	0	0.00	11	16.00	15.95	-11	5,909	-0.19%
2020/09/04	31	16.05	10	16.09	16.10	21	6,053	0.35%
2020/09/03	36	16.47	1	16.75	16.35	35	6,069	0.58%
2020/09/02	17	16.57	63	16.64	16.60	-46	6,117	-0.75%
2020/09/01	22	16.38	56	16.55	16.35	-34	6,109	-0.56%
2020/08/31	14	16.33	35	16.34	16.25	-21	6,138	-0.34%
2020/08/28	2	16.20	10	16.18	16.20	-8	6,156	-0.13%
2020/08/27	20	16.03	9	16.15	16.00	11	6,286	0.17%
2020/08/26	37	16.35	21	16.40	16.20	16	6,542	0.24%
2020/08/25	66	16.49	74	16.44	16.65	-8	6,454	-0.12%
2020/08/24	15	16.01	79	16.07	15.90	-64	6,269	-1.02%
2020/08/21	0	0.00	4	15.61	15.60	-4	6,248	-0.06%
2020/08/20	34	15.44	32	15.48	15.40	2	6,313	0.03%
2020/08/19	13	16.00	37	16.13	16.00	-24	6,380	-0.38%
2020/08/18	25	15.97	16	16.02	16.00	9	6,404	0.14%
2020/08/17	0	0.00	35	15.93	16.00	-35	6,525	-0.54%
2020/08/14	28	15.74	44	15.73	15.70	-16	6,647	-0.24%
2020/08/13	12	15.75	8	15.76	15.75	4	6,752	0.06%
2020/08/12	10	15.74	3	15.80	15.85	7	6,946	0.10%
2020/08/11	40	15.91	10	16.15	15.85	30	7,281	0.41%
2020/08/10	18	16.00	58	16.00	15.95	-40	8,061	-0.50%
2020/08/07	5	15.55	5	15.70	15.55	0	8,369	0.00%
2020/08/06	13	15.74	70	15.55	15.65	-57	9,305	-0.61%
2020/08/05	13	15.60	24	15.68	15.65	-11	9,837	-0.11%
2020/08/04	1	15.35	1	15.35	15.35	0	10,193	0.00%
2020/08/03	12	15.25	3	15.30	15.25	9	10,377	0.09%
2020/07/31	2	15.45	3	15.48	15.50	-1	10,532	-0.01%
2020/07/30	2	15.55	4	15.50	15.60	-2	10,706	-0.02%
2020/07/29	3	15.08	10	15.17	15.25	-7	10,805	-0.06%
2020/07/28	17	14.93	7	15.01	14.70	10	10,861	0.09%
2020/07/27	19	15.28	5	15.50	15.20	14	10,938	0.13%
2020/07/24	110	15.35	0	0.00	15.30	110	10,938	1.01%	大買/鉅額交易
2020/07/23	23	15.70	5	15.75	15.70	18	10,946	0.16%
2020/07/22	24	15.83	77	15.82	15.85	-53	11,124	-0.48%
2020/07/21	0	0.00	5	15.80	15.75	-5	11,209	-0.04%
2020/07/20	49	15.70	32	15.62	15.65	17	11,208	0.15%
2020/07/17	35	16.05	53	16.11	15.95	-18	11,159	-0.16%
2020/07/16	64	16.41	18	16.47	16.25	46	11,111	0.41%
2020/07/15	58	17.53	38	17.36	17.20	20	11,045	0.18%
2020/07/14	28	17.66	140	17.77	17.55	-112	10,995	-1.02%	大賣/鉅額交易
2020/07/13	103	17.73	44	17.74	17.70	59	10,934	0.54%	大買/
2020/07/10	65	17.11	47	16.86	17.00	18	11,024	0.16%
2020/07/09	59	17.60	18	17.58	17.40	41	10,975	0.37%
2020/07/08	17	17.73	42	17.68	17.60	-25	11,079	-0.23%
2020/07/07	73	17.71	39	17.96	17.60	34	11,074	0.31%
2020/07/06	50	17.91	157	17.93	17.95	-107	10,953	-0.98%	大賣/鉅額交易
2020/07/03	215	17.68	137.1	17.72	17.55	77.9	10,785	0.72%	大買/大賣/
2020/07/02	199	17.28	145.2	17.33	17.80	53.8	10,372	0.52%	大買/大賣/
2020/07/01	33	16.20	40	16.25	16.20	-7	9,737	-0.07%
2020/06/30	32	16.05	38	16.18	16.10	-6	9,700	-0.06%
2020/06/29	26	15.74	24	15.79	15.85	2	9,651	0.02%
2020/06/24	28	15.99	19	15.98	15.85	9	9,629	0.09%
2020/06/23	7	16.04	0	0.00	15.90	7	9,570	0.07%
2020/06/22	22	16.10	52	16.13	16.10	-30	9,603	-0.31%
2020/06/19	8	16.33	20	16.50	16.15	-12	9,611	-0.12%
2020/06/18	41.3	16.35	71	16.28	16.35	-29.7	9,566	-0.31%
2020/06/17	17	16.10	9	16.19	16.10	8	9,491	0.08%
2020/06/16	34	16.06	33	16.14	16.10	1	9,457	0.01%
2020/06/15	65	15.71	35	15.70	15.65	30	9,440	0.32%
2020/06/12	4	15.26	5	15.22	15.55	-1	9,420	-0.01%
2020/06/11	28	16.06	36.6	15.94	15.75	-8.6	9,399	-0.09%
2020/06/10	16	16.15	53.8	16.04	16.15	-37.8	9,275	-0.41%
2020/06/09	59	16.07	13.4	16.28	16.00	45.6	9,269	0.49%
2020/06/08	31	15.85	47	15.96	16.05	-16	9,227	-0.17%
2020/06/05	15.4	15.79	57	15.66	15.80	-41.6	9,221	-0.45%
2020/06/04	41	15.89	34	16.08	15.90	7	9,304	0.08%
2020/06/03	37	16.02	49	16.15	16.00	-12	9,287	-0.13%
2020/06/02	78	16.26	140	16.32	16.30	-62	9,129	-0.68%	大賣/
2020/06/01	17	15.75	35	15.86	15.80	-18	8,854	-0.20%
2020/05/29	26	15.55	32	15.74	15.85	-6	8,807	-0.07%
2020/05/28	27	15.67	4	15.75	15.55	23	8,738	0.26%
2020/05/27	39	15.69	68	15.83	15.70	-29	8,731	-0.33%
2020/05/26	116	15.93	46	15.92	15.95	70	8,758	0.80%	大買/
2020/05/25	36	15.62	67	15.46	15.60	-31	8,635	-0.36%
2020/05/22	177	15.72	109	15.76	15.55	68	8,610	0.79%	大買/大賣/
2020/05/21	53	15.64	105	15.59	15.60	-52	8,558	-0.61%	大賣/
2020/05/20	68	15.82	59	16.05	15.70	9	8,524	0.11%
2020/05/19	138.2	15.99	121	16.08	15.75	17.2	8,516	0.20%	大買/大賣/
2020/05/18	322.1	15.42	253	15.28	15.55	69.1	8,593	0.80%	大買/大賣/
2020/05/15	243.2	16.48	239	16.37	15.75	4.2	8,990	0.05%	大買/大賣/
2020/05/14	134	18.06	235	17.99	17.45	-101	8,293	-1.22%	大買/大賣/鉅額交易
2020/05/13	325	18.09	198	18.35	17.90	127	7,864	1.61%	大買/大賣/鉅額交易
2020/05/12	308.4	17.02	184	17.07	17.40	124.4	6,924	1.80%	大買/大賣/鉅額交易
2020/05/11	74	16.49	92.6	16.51	16.55	-18.6	6,382	-0.29%
2020/05/08	73	15.22	156	15.21	15.05	-83	6,017	-1.38%	大賣/
2020/05/07	40	14.93	105	14.99	15.10	-65	5,821	-1.12%	大賣/
2020/05/06	197	14.52	126.2	14.53	14.60	70.8	5,649	1.25%	大買/大賣/
2020/05/05	178.2	13.81	157	13.87	14.00	21.2	5,461	0.39%	大買/大賣/
2020/05/04	62	13.32	81	13.49	13.45	-19	5,317	-0.36%
2020/04/30	86	13.57	98	13.59	13.25	-12	5,214	-0.23%
2020/04/29	21	13.10	10	13.10	13.10	11	5,079	0.22%
2020/04/28	9	13.19	30	13.29	13.05	-21	5,051	-0.42%
2020/04/27	68	13.17	36	13.26	13.30	32	4,986	0.64%
2020/04/24	16	12.65	65	12.52	12.55	-49	4,781	-1.02%
2020/04/23	39	12.31	44	12.39	12.45	-5	4,658	-0.11%
2020/04/22	0	12.20	5	12.17	12.25	-5	4,614	-0.11%
2020/04/21	32	12.15	12	12.43	12.00	20	4,576	0.44%
2020/04/20	11	12.21	17	12.24	12.35	-6	4,499	-0.13%
2020/04/17	10	12.27	15	12.27	12.10	-5	4,465	-0.11%
2020/04/16	2	12.35	8	12.40	12.30	-6	4,395	-0.14%
2020/04/15	25	12.40	36	12.45	12.45	-11	4,350	-0.25%
2020/04/14	1	11.80	10	11.98	11.85	-9	4,120	-0.22%
2020/04/13	40	11.96	38	11.84	11.85	2	4,060	0.05%
2020/04/10	4	11.13	74	11.19	11.45	-70	3,850	-1.82%
2020/04/09	54	10.49	35	10.54	10.45	19	3,790	0.50%
2020/04/08	8	10.37	79	10.56	10.60	-71	3,775	-1.88%
2020/04/07	55	10.28	38	10.33	10.45	17	3,751	0.45%
2020/04/06	5	10.13	9	10.16	10.20	-4	3,740	-0.11%
2020/04/01	28	10.00	13	10.12	10.10	15	3,734	0.40%
2020/03/31	0	0.00	5	10.15	10.00	-5	3,763	-0.13%
2020/03/30	5	9.98	0	0.00	10.10	5	4,006	0.12%
2020/03/27	69	10.38	25	10.50	10.15	44	4,040	1.09%
2020/03/26	46	10.12	61	10.38	10.40	-15	4,200	-0.36%
2020/03/25	65	10.20	53	10.30	10.10	12	4,308	0.28%
2020/03/24	12	9.81	51	9.97	9.90	-39	4,301	-0.91%
2020/03/23	16	9.56	7	9.61	9.54	9	4,283	0.21%
2020/03/20	67	9.91	72	9.96	10.00	-5	4,271	-0.12%
2020/03/19	16	9.91	88.1	9.31	9.30	-72.1	4,231	-1.70%
2020/03/18	79	10.36	125	10.51	10.20	-46	4,130	-1.11%	大賣/
2020/03/17	157.1	10.37	30	10.63	10.30	127.1	4,094	3.10%	大買/鉅額交易
2020/03/16	48	10.99	72	11.22	10.80	-24	4,043	-0.59%
2020/03/13	87.1	10.71	99	10.87	11.05	-11.9	3,995	-0.30%
2020/03/12	102	11.52	102	11.59	11.50	0	3,924	0.00%	大買/大賣/
2020/03/11	65	12.04	87	12.13	11.90	-22	3,842	-0.57%
2020/03/10	48	11.88	56	11.92	12.20	-8	3,761	-0.21%
2020/03/09	49	11.56	11	11.74	11.30	38	3,579	1.06%
2020/03/06	22	11.85	11	11.90	11.80	11	3,517	0.31%
2020/03/05	4	11.90	0	0.00	11.90	4	3,505	0.11%
2020/03/04	25	11.88	10	12.00	11.85	15	3,487	0.43%
2020/03/03	43	12.07	32	12.17	12.00	11	3,472	0.32%
2020/03/02	14	11.63	30	11.66	11.80	-16	3,427	-0.47%
2020/02/27	74	12.00	63	11.89	11.85	11	3,363	0.33%
2020/02/26	23	12.08	76	12.16	12.25	-53	3,242	-1.63%
2020/02/25	43	11.91	52	11.93	12.05	-9	3,198	-0.28%
2020/02/24	33	12.17	48	12.31	12.15	-15	3,125	-0.48%
2020/02/21	27	12.41	3.5	12.56	12.40	23.5	3,030	0.78%
2020/02/20	63	12.65	37	12.62	12.75	26	2,905	0.89%
2020/02/19	77	12.61	50	12.55	12.60	27	2,780	0.97%
2020/02/18	225	12.53	236	12.40	12.65	-11	2,495	-0.44%	大買/大賣/
2020/02/17	38	11.43	44	11.37	11.50	-6	1,754	-0.34%
2020/02/14	0	0.00	12	10.83	10.95	-12	1,619	-0.74%
2020/02/13	5	10.50	7	10.72	10.65	-2	1,601	-0.12%
2020/02/12	2	10.70	5	10.66	10.60	-3	1,601	-0.19%
2020/02/11	8	10.66	45	10.49	10.65	-37	1,604	-2.31%
2020/02/10	5	10.32	0	0.00	10.30	5	1,675	0.30%
2020/02/07	62	10.35	55	10.44	10.45	7	1,705	0.41%
2020/02/06	6	10.28	0	0.00	10.35	6	1,698	0.35%
2020/02/05	0	0.00	2	10.25	10.30	-2	1,705	-0.12%
2020/02/04	5	10.25	4	10.31	10.35	1	1,700	0.06%
2020/02/03	4	10.08	12	10.19	10.25	-8	1,699	-0.47%
2020/01/31	8	10.28	3	10.25	10.45	5	1,694	0.30%
2020/01/30	85	10.26	10	10.34	10.20	75	1,673	4.48%
2020/01/20	14	10.80	22	10.90	10.85	-8	1,638	-0.49%
2020/01/17	24	10.85	0	0.00	10.85	24	1,633	1.47%
2020/01/16	14	10.80	0	0.00	10.80	14	1,644	0.85%
2020/01/15	24	10.75	0	0.00	10.75	24	1,641	1.46%
2020/01/14	1	10.80	0	0.00	10.80	1	1,637	0.06%
2020/01/13	1	10.70	0	0.00	10.70	1	1,639	0.06%
2020/01/09	47	10.90	0	0.00	10.80	47	1,618	2.90%
2020/01/08	24	10.75	2	10.75	10.65	22	1,619	1.36%
2020/01/07	2	10.85	0	0.00	10.95	2	1,602	0.12%
2020/01/03	8	10.93	12	11.03	11.00	-4	1,593	-0.25%
2020/01/02	13	11.22	0	0.00	11.20	13	1,569	0.83%
2019/12/31	0	11.20	0	0.00	11.30	0	1,561	0.00%
2019/12/30	10	11.40	13	11.26	11.25	-3	1,571	-0.19%
2019/12/27	9	11.35	0	0.00	11.30	9	1,579	0.57%
2019/12/26	19	11.47	20	11.35	11.45	-1	1,588	-0.06%
2019/12/25	15	11.38	8	11.30	11.45	7	1,534	0.46%
2019/12/24	19	11.17	6	11.24	11.15	13	1,277	1.02%
2019/12/23	33	11.43	43	11.43	11.45	-10	1,265	-0.79%
2019/12/20	1	11.30	69	11.79	11.90	-68	1,067	-6.37%
2019/12/19	4	10.60	7	10.82	10.85	-3	882	-0.34%
2019/12/18	0	0.00	1	10.55	10.55	-1	876	-0.11%
2019/12/17	3	10.47	0	0.00	10.50	3	870	0.34%
2019/12/12	0	0.00	5	10.60	10.50	-5	859	-0.58%
2019/12/11	0	0.00	1	10.45	10.50	-1	866	-0.12%
2019/12/10	0	0.00	12	10.40	10.40	-12	859	-1.40%
2019/12/04	0	0.00	1	10.20	10.25	-1	877	-0.11%
2019/11/26	0	0.00	7	10.30	10.25	-7	1,028	-0.68%
2019/11/22	0	0.00	15	10.15	10.20	-15	1,025	-1.46%
2019/11/15	5	10.25	5	10.20	10.20	0	1,014	0.00%
2019/11/14	10	10.15	5	10.20	10.15	5	1,017	0.49%
2019/11/13	6	10.25	5	10.30	10.25	1	1,003	0.10%
2019/11/12	13	10.28	8	10.33	10.35	5	1,016	0.49%
2019/11/11	10	10.40	0	0.00	10.40	10	1,011	0.99%
2019/11/08	18	10.71	5	10.80	10.70	13	1,098	1.18%
2019/11/07	3	10.72	26	10.71	10.75	-23	1,085	-2.12%
2019/11/06	15	10.35	11	10.56	10.60	4	990	0.40%
2019/11/05	25	10.36	5	10.40	10.40	20	963	2.08%
2019/11/04	6	10.43	5.2	10.45	10.45	0.8	967	0.08%
2019/11/01	2	10.20	5	10.25	10.25	-3	976	-0.31%
2019/10/31	15	10.20	20	10.30	10.25	-5	1,002	-0.50%
2019/10/30	5.4	10.25	58	10.26	10.30	-52.6	1,002	-5.25%
2019/10/29	14	10.28	5	10.35	10.35	9	1,001	0.90%
2019/10/25	47	10.37	5	10.40	10.35	42	1,009	4.16%
2019/10/24	12	10.38	0	0.00	10.40	12	1,010	1.19%
2019/10/23	20	10.40	7	10.35	10.35	13	1,024	1.27%
2019/10/22	4	10.35	0	0.00	10.35	4	1,031	0.39%
2019/10/21	5	10.35	4	10.35	10.40	1	1,042	0.10%
2019/10/16	11	10.24	5.6	10.29	10.30	5.4	1,053	0.51%
2019/10/15	4	10.30	0	0.00	10.30	4	1,057	0.38%
2019/10/14	1	10.30	2	10.40	10.35	-1	1,112	-0.09%
2019/10/09	2	10.30	5	10.40	10.35	-3	1,131	-0.27%
2019/10/08	10	10.34	0	0.00	10.40	10	1,163	0.86%
2019/10/07	15	10.40	5	10.50	10.40	10	1,200	0.83%
2019/10/04	10	10.67	0	0.00	10.55	10	1,205	0.83%
2019/10/03	20	10.55	7	10.61	10.65	13	1,208	1.08%
2019/10/02	11	10.51	10	10.58	10.70	1	1,198	0.08%
2019/10/01	6	10.48	0	0.00	10.45	6	1,179	0.51%
2019/09/27	3	10.52	29	10.55	10.50	-26	1,186	-2.19%
2019/09/26	12	10.76	40	10.72	10.70	-28	1,191	-2.35%
2019/09/24	6	10.42	0	0.00	10.45	6	1,160	0.52%
2019/09/23	10	10.45	0	0.00	10.45	10	1,165	0.86%
2019/09/20	5	10.45	0	0.00	10.45	5	1,130	0.44%
2019/09/19	1	10.55	3	10.50	10.50	-2	1,136	-0.18%
2019/09/18	3	10.45	0	0.00	10.50	3	1,140	0.26%
2019/09/16	0	0.00	34	10.61	10.65	-34	1,154	-2.94%
2019/09/12	11	10.49	11	10.45	10.45	0	1,147	0.00%
2019/09/11	11.4	10.55	4	10.55	10.55	7.4	1,152	0.64%
2019/09/09	11	10.50	0	0.00	10.55	11	1,259	0.87%
2019/09/06	1	10.40	0	0.00	10.40	1	1,281	0.08%
2019/09/05	31	10.80	4	10.80	10.65	27	1,285	2.10%
2019/09/04	0.6	10.50	4	10.33	10.55	-3.4	1,216	-0.28%
2019/09/03	0	0.00	38	10.24	10.30	-38	1,210	-3.14%
2019/09/02	5	10.00	6	9.97	10.05	-1	1,181	-0.08%
2019/08/30	11	9.94	5	9.85	9.85	6	1,173	0.51%
2019/08/29	2	9.81	6	9.89	9.80	-4	1,170	-0.34%
2019/08/27	13	9.86	4	9.89	9.86	9	1,170	0.77%
2019/08/26	7	9.81	0	0.00	9.81	7	1,173	0.60%
2019/08/22	5	9.97	20	10.00	9.97	-15	1,212	-1.24%
2019/08/21	0	0.00	14	9.91	9.95	-14	1,216	-1.15%
2019/08/19	8	9.77	5	9.78	9.76	3	1,219	0.25%
2019/08/16	8	9.82	0	0.00	9.80	8	1,214	0.66%
2019/08/15	26	9.75	0	0.00	9.80	26	1,216	2.14%
2019/08/14	0	0.00	8	10.08	9.97	-8	1,202	-0.67%
2019/08/13	10	10.09	14	10.00	10.15	-4	1,195	-0.33%
2019/08/12	3	9.95	20	9.93	9.91	-17	1,099	-1.55%
2019/08/08	16	9.75	0	0.00	9.75	16	1,101	1.45%
2019/08/07	17	9.75	2	9.76	9.71	15	1,105	1.36%
2019/08/06	1	9.72	30	9.75	9.77	-29	1,108	-2.62%
2019/08/05	6	9.89	11	9.88	9.88	-5	1,139	-0.44%
2019/08/02	14	10.05	4	10.10	9.99	10	1,130	0.88%
2019/08/01	31	10.20	6	10.25	10.20	25	1,120	2.23%
2019/07/31	0	0.00	5	10.30	10.25	-5	1,127	-0.44%
2019/07/30	6	10.25	0	0.00	10.30	6	1,128	0.53%
2019/07/29	0	0.00	46	10.25	10.25	-46	1,134	-4.05%
2019/07/26	2	10.28	0	0.00	10.35	2	1,127	0.18%
2019/07/24	0	0.00	2	10.25	10.25	-2	1,108	-0.18%
2019/07/23	4	10.30	0	0.00	10.30	4	1,103	0.36%
2019/07/22	10	10.38	0	0.00	10.40	10	1,098	0.91%
2019/07/18	5	10.50	0	0.00	10.45	5	1,102	0.45%
2019/07/17	8	10.54	0	0.00	10.60	8	1,109	0.72%
2019/07/16	4	10.58	126	10.63	10.65	-122	1,113	-10.95%	大賣/鉅額交易
2019/07/15	42	10.36	1	10.45	10.30	41	1,072	3.82%
2019/07/12	90	10.50	6	10.49	10.50	84	1,083	7.75%
2019/07/11	31	10.69	4	10.80	10.60	27	1,065	2.54%
2019/07/10	0	0.00	82	10.95	10.85	-82	1,037	-7.90%
2019/07/09	24	11.00	10	11.03	10.95	14	1,039	1.35%
2019/07/08	0	0.00	0.4	11.10	11.10	-0.4	1,029	-0.04%
2019/07/04	1	11.20	2	11.20	11.20	-1	1,043	-0.10%
2019/07/03	0	0.00	3	11.15	11.10	-3	1,101	-0.27%
2019/07/01	4	11.23	3	11.25	11.20	1	1,131	0.09%
2019/06/28	1	11.20	17	11.24	11.20	-16	1,140	-1.40%
2019/06/26	10	11.30	0	0.00	11.25	10	1,179	0.85%
2019/06/25	1	11.35	0	0.00	11.35	1	1,190	0.08%
2019/06/21	4	11.55	4	11.50	11.45	0	1,351	0.00%
2019/06/20	5	11.65	0	0.00	11.65	5	1,341	0.37%
2019/06/18	0	0.00	4	11.50	11.45	-4	1,337	-0.30%
2019/06/17	24	12.46	0	0.00	12.40	24	1,299	1.85%
2019/06/14	8	12.50	2	12.48	12.50	6	1,240	0.48%
2019/06/13	0	0.00	20	12.40	12.40	-20	1,261	-1.59%
2019/06/11	10	12.25	0	0.00	12.30	10	1,259	0.79%
2019/06/10	0	0.00	5	12.40	12.35	-5	1,257	-0.40%
2019/06/06	17	12.30	1	12.35	12.30	16	1,281	1.25%
2019/06/05	5	12.25	5	12.35	12.30	0	1,290	0.00%
2019/06/04	1	12.25	8	12.33	12.20	-7	1,290	-0.54%
2019/05/30	12	12.31	7	12.43	12.20	5	1,320	0.38%
2019/05/29	3	12.35	5	12.38	12.35	-2	1,307	-0.15%
2019/05/23	1	11.80	0	0.00	11.80	1	1,320	0.08%
2019/05/16	1	11.85	0	0.00	11.85	1	1,478	0.07%
2019/05/14	6	11.83	2	11.95	11.95	4	1,478	0.27%
2019/05/13	2	12.13	0	0.00	11.90	2	1,486	0.13%
2019/05/09	10	12.35	10	12.60	12.35	0	1,481	0.00%
2019/05/08	6	12.26	0	0.00	12.30	6	1,470	0.41%
2019/05/07	1	12.40	0	0.00	12.40	1	1,472	0.07%
2019/05/06	10	12.50	15	12.53	12.40	-5	1,480	-0.34%
2019/04/29	5	12.30	15	12.42	12.35	-10	1,494	-0.67%
2019/04/26	0	0.00	14	12.31	12.30	-14	1,497	-0.93%
2019/04/25	10	12.40	5	12.30	12.35	5	1,505	0.33%
2019/04/24	2	12.35	0	0.00	12.30	2	1,508	0.13%
2019/04/23	15	12.35	0	0.00	12.30	15	1,511	0.99%
2019/04/19	13	12.49	9	12.50	12.45	4	1,499	0.27%
2019/04/18	10	12.60	1	12.65	12.40	9	1,511	0.60%
2019/04/17	3	12.75	8	12.70	12.75	-5	1,485	-0.34%
2019/04/16	4	12.80	11	12.84	12.80	-7	1,474	-0.47%
2019/04/15	7	12.87	11	12.87	12.80	-4	1,474	-0.27%
2019/04/12	6	12.85	18	12.90	12.90	-12	1,489	-0.81%
2019/04/11	0	0.00	18	12.95	12.90	-18	1,490	-1.21%
2019/04/10	0	0.00	1	13.00	13.00	-1	1,483	-0.07%
2019/04/09	0	0.00	5	13.10	13.05	-5	1,483	-0.34%
2019/04/08	2	12.95	1	12.90	12.90	1	1,434	0.07%
2019/04/03	16	12.95	46	12.97	12.95	-30	1,426	-2.10%
2019/04/02	4	13.00	49	13.05	13.00	-45	1,421	-3.17%
2019/04/01	2	13.10	6	13.25	13.10	-4	1,418	-0.28%
2019/03/29	12	13.18	22	13.29	13.20	-10	1,410	-0.71%
2019/03/28	53	13.13	23	13.13	13.05	30	1,409	2.13%
2019/03/27	173	13.44	59	13.45	13.30	114	1,441	7.91%	大買/鉅額交易
2019/03/26	25	12.89	25	13.05	13.45	0	1,336	0.00%
2019/03/25	4	12.90	0	0.00	12.90	4	1,435	0.28%
2019/03/22	8	12.90	36	12.95	12.95	-28	1,585	-1.77%
2019/03/21	5	12.90	11	12.93	12.90	-6	1,683	-0.36%
2019/03/20	9	12.92	8	12.96	12.90	1	1,774	0.06%
2019/03/19	0	0.00	19	12.97	13.00	-19	1,799	-1.06%
2019/03/18	5	13.00	13	13.02	12.95	-8	1,844	-0.43%
2019/03/15	5	12.85	18	12.90	12.85	-13	1,807	-0.72%
2019/03/14	0	12.90	0	0.00	12.90	0	1,798	0.00%
2019/03/13	15	12.92	0	0.00	12.90	15	1,822	0.82%
2019/03/12	21	12.90	1	12.95	12.95	20	1,840	1.09%
2019/03/11	0	0.00	3	12.95	12.95	-3	1,833	-0.16%
2019/03/08	0	12.95	0	0.00	12.95	0	1,863	0.00%
2019/03/07	0	12.95	54	12.95	12.95	-54	1,872	-2.88%
2019/03/06	10	13.00	0	0.00	13.00	10	1,890	0.53%
2019/03/04	5	13.00	0	0.00	13.05	5	1,972	0.25%
2019/02/27	10	13.00	20	12.95	12.95	-10	1,983	-0.50%
2019/02/26	5	13.04	0	0.00	13.00	5	1,993	0.25%
2019/02/25	0	13.05	0	0.00	13.05	0	2,014	0.00%
2019/02/22	24	13.05	18	13.00	13.10	6	2,040	0.29%
2019/02/21	28	13.09	0	0.00	13.05	28	2,166	1.29%
2019/02/20	10	13.23	14	13.34	13.20	-4	2,328	-0.17%
2019/02/19	0	13.10	0	0.00	13.10	0	2,328	0.00%
2019/02/18	42	12.94	26	13.04	13.15	16	2,373	0.67%
2019/02/15	5	13.15	6	13.25	13.30	-1	2,330	-0.04%
2019/02/14	1	13.15	0	0.00	13.15	1	2,444	0.04%
2019/02/12	9	13.08	9	13.04	13.20	0	2,515	0.00%
2019/02/11	70	13.16	0	0.00	13.05	70	2,518	2.78%
2019/01/30	11	13.20	0	0.00	13.20	11	2,510	0.44%
2019/01/29	8	13.20	0	0.00	13.20	8	2,540	0.31%
2019/01/28	0	13.20	2	13.25	13.25	-2	2,566	-0.08%
2019/01/25	1	13.25	7	13.33	13.25	-6	2,616	-0.23%
2019/01/24	0	13.20	0	0.00	13.25	0	2,689	0.00%
2019/01/23	3	13.15	0	0.00	13.20	3	2,874	0.10%
2019/01/22	26	13.20	0	0.00	13.20	26	2,882	0.90%
2019/01/21	4	13.30	0	0.00	13.30	4	2,931	0.14%
2019/01/18	14	13.30	20	13.30	13.30	-6	2,955	-0.20%
2019/01/17	0	13.20	1	13.30	13.25	-1	2,993	-0.03%
2019/01/14	39	13.23	1	13.25	13.20	38	3,112	1.22%
2019/01/11	19	13.32	0	0.00	13.25	19	3,338	0.57%
2019/01/10	20	13.50	0	0.00	13.35	20	3,587	0.56%
2019/01/09	10	13.35	0	0.00	13.35	10	3,747	0.27%
2019/01/08	11	13.30	0	0.00	13.25	11	3,978	0.28%
2019/01/07	10	13.38	0	0.00	13.25	10	4,088	0.24%
2019/01/03	0	0.00	1	13.15	13.20	-1	4,174	-0.02%
2018/12/27	12	13.18	27	13.30	13.15	-15	4,233	-0.35%
2018/12/26	9	13.13	109	13.21	13.05	-100	4,242	-2.36%	大賣/
2018/12/25	20	13.12	1	13.15	13.20	19	4,282	0.44%
2018/12/24	1	13.30	1	13.40	13.40	0	4,265	0.00%
2018/12/22	0	0.00	3	13.40	13.35	-3	4,257	-0.07%
2018/12/21	9	13.24	2	13.30	13.25	7	4,261	0.16%
2018/12/20	39	13.43	31	13.31	13.30	8	4,247	0.19%
2018/12/19	9	13.55	13	13.65	13.55	-4	4,263	-0.09%
2018/12/18	52	13.86	3	13.93	13.60	49	4,242	1.16%
2018/12/17	20	14.49	37	14.57	14.55	-17	4,124	-0.41%
2018/12/14	23	14.10	54	14.16	14.20	-31	3,983	-0.78%
2018/12/13	68.2	13.84	65	14.08	13.80	3.2	3,897	0.08%
2018/12/12	4	13.80	4	13.95	13.90	0	3,812	0.00%
2018/12/11	3	13.92	19	13.81	13.70	-16	3,783	-0.42%
2018/12/10	7	13.39	5	13.25	13.30	2	3,746	0.05%
2018/12/07	19	13.44	9	13.54	13.45	10	3,748	0.27%
2018/12/06	25	13.44	5	13.40	13.35	20	3,762	0.53%
2018/12/05	11	13.73	1	13.65	13.65	10	3,739	0.27%
2018/12/04	14	13.90	5.2	13.95	13.90	8.8	3,748	0.23%
2018/12/03	40	13.88	3	13.98	14.00	37	3,758	0.98%
2018/11/30	15	13.90	0	0.00	13.85	15	3,746	0.40%
2018/11/29	14	13.70	2	13.90	13.70	12	3,743	0.32%
2018/11/28	0	0.00	55	13.83	13.85	-55	3,726	-1.48%
2018/11/27	12	14.03	101	13.96	13.85	-89	3,723	-2.39%	大賣/
2018/11/26	15	13.63	15	13.76	13.60	0	3,650	0.00%
2018/11/23	61	13.63	4	13.55	13.60	57	3,663	1.56%
2018/11/22	79	13.89	1	13.80	13.70	78	3,741	2.08%
2018/11/21	24	14.01	1	14.00	14.00	23	3,717	0.62%
2018/11/20	23	14.40	21	14.26	14.15	2	3,694	0.05%
2018/11/19	24	14.02	38	13.85	13.95	-14	3,601	-0.39%
2018/11/16	24	13.40	0	0.00	13.40	24	3,534	0.68%
2018/11/15	9	13.59	3	13.60	13.55	6	3,504	0.17%
2018/11/14	20	14.00	20	13.90	14.00	0	3,462	0.00%
2018/11/13	13	13.72	54	13.93	14.00	-41	3,438	-1.19%
2018/11/12	10	13.69	0	0.00	13.70	10	3,327	0.30%
2018/11/09	41	13.81	0	0.00	13.95	41	3,342	1.23%
2018/11/08	4	13.65	10	13.60	13.65	-6	3,386	-0.18%
2018/11/07	2	13.55	6	13.60	13.55	-4	3,430	-0.12%
2018/11/06	10	13.50	79	13.77	13.45	-69	3,478	-1.98%
2018/11/02	2	13.75	107	13.85	13.80	-105	3,455	-3.04%	大賣/鉅額交易
2018/11/01	42	13.87	32	13.94	13.75	10	3,406	0.29%
2018/10/31	3	14.07	74	13.95	13.90	-71	3,343	-2.12%
2018/10/30	6	13.04	15	13.26	13.20	-9	3,203	-0.28%
2018/10/29	13	13.15	31	13.20	13.15	-18	3,211	-0.56%
2018/10/26	42	13.18	7	12.88	12.85	35	3,192	1.10%
2018/10/25	34	12.79	22	12.92	13.10	12	3,168	0.38%
2018/10/24	6	13.40	4	13.60	13.30	2	3,157	0.06%
2018/10/23	7	13.76	4	13.83	13.80	3	3,108	0.10%
2018/10/22	3	13.85	1	14.00	13.90	2	3,110	0.06%
2018/10/19	153	14.04	41	14.05	14.00	112	3,204	3.49%	大買/鉅額交易
2018/10/18	21	13.70	43	13.89	14.40	-22	3,094	-0.71%
2018/10/17	47	13.61	8	13.50	13.65	39	2,852	1.37%
2018/10/16	19	13.03	37	13.16	13.25	-18	2,719	-0.66%
2018/10/15	44	12.63	63	12.32	12.65	-19	2,523	-0.75%
2018/10/12	13	12.17	25	11.86	12.10	-12	2,516	-0.48%
2018/10/11	16	11.50	0	0.00	11.45	16	2,510	0.64%
2018/10/09	40	12.60	0	0.00	12.70	40	2,466	1.62%
2018/10/08	1	12.70	11	12.72	12.65	-10	2,496	-0.40%
2018/10/05	10	12.92	15.2	13.32	12.75	-5.2	2,516	-0.21%
2018/10/04	2	13.40	6	13.37	13.40	-4	2,557	-0.16%
2018/10/03	19	13.81	11	13.70	13.60	8	2,559	0.31%
2018/10/02	1	14.25	2	14.30	14.30	-1	2,523	-0.04%
2018/10/01	0	0.00	1	14.40	14.35	-1	2,542	-0.04%
2018/09/28	2	14.35	10	14.35	14.35	-8	2,553	-0.31%
2018/09/27	1	14.40	0	0.00	14.45	1	2,593	0.04%
2018/09/26	56	14.50	53	14.50	14.50	3	2,614	0.11%
2018/09/18	14	14.35	0	0.00	14.30	14	2,650	0.53%
2018/09/14	5	14.40	7	14.40	14.35	-2	2,681	-0.07%
2018/09/13	1	14.30	8	14.34	14.30	-7	2,714	-0.26%
2018/09/12	5	14.35	6	14.40	14.30	-1	2,805	-0.04%
2018/09/11	0	14.40	3	14.52	14.50	-3	2,841	-0.11%
2018/09/10	2	14.45	1	14.45	14.35	1	2,891	0.03%
2018/09/07	1	14.60	4	14.53	14.55	-3	2,902	-0.10%
2018/09/06	1	14.40	62	14.50	14.80	-61	2,902	-2.10%
2018/09/05	201	14.81	201	14.65	14.65	0	2,923	0.00%	大買/大賣/
2018/09/04	4	14.76	0	0.00	14.70	4	2,959	0.14%
2018/09/03	6	14.83	5	14.80	14.75	1	3,004	0.03%
2018/08/31	10	14.78	11	14.86	15.00	-1	3,040	-0.03%
2018/08/30	18	14.99	10	14.95	14.90	8	3,092	0.26%
2018/08/29	30	14.96	20	15.00	15.00	10	3,186	0.31%
2018/08/28	2	14.70	0	0.00	14.75	2	3,146	0.06%
2018/08/24	5	14.50	6	14.64	14.65	-1	3,306	-0.03%
2018/08/23	128	14.59	125	14.70	14.95	3	3,310	0.09%	大買/大賣/
2018/08/22	5	14.40	0	0.00	14.35	5	3,294	0.15%
2018/08/17	189	14.49	180	14.50	14.50	9	3,554	0.25%	大買/大賣/
2018/08/16	6	14.35	5.8	14.35	14.35	0.2	3,703	0.01%
2018/08/15	35	14.68	54	14.87	14.60	-19	3,744	-0.51%
2018/08/14	6	15.08	2	15.00	15.15	4	3,688	0.11%
2018/08/13	17	14.85	5	14.98	14.65	12	3,677	0.33%
2018/08/10	2	15.00	7	15.05	15.10	-5	3,639	-0.14%
2018/08/09	7	14.79	2	14.80	15.00	5	3,656	0.14%
2018/08/07	1	14.80	0	0.00	14.80	1	3,834	0.03%
2018/08/06	6	15.17	5	15.10	14.90	1	3,906	0.03%
2018/08/03	0	0.00	3	14.65	14.75	-3	4,092	-0.07%
2018/08/02	6	14.75	32	14.57	14.50	-26	4,098	-0.63%
2018/08/01	1	14.90	0	0.00	14.85	1	4,099	0.02%
2018/07/31	4	15.18	4	15.15	14.85	0	4,151	0.00%
2018/07/30	4	14.90	5	14.70	14.85	-1	4,187	-0.02%
2018/07/27	0	0.00	39	15.07	15.10	-39	4,317	-0.90%
2018/07/26	20.8	15.08	51	15.04	15.25	-30.2	4,310	-0.70%
2018/07/25	54.4	14.80	32	14.63	14.85	22.4	4,212	0.53%
2018/07/24	3	13.65	0	0.00	13.65	3	4,231	0.07%
2018/07/23	4	14.35	64.4	14.48	13.85	-60.4	4,259	-1.42%
2018/07/11	32	13.32	75	13.42	13.30	-43	4,307	-1.00%
2018/07/10	3	12.80	17	13.14	13.40	-14	4,313	-0.32%
2018/07/09	90	12.59	85	12.68	12.65	5	4,272	0.12%
2018/07/06	5	12.15	11	12.25	12.20	-6	4,352	-0.14%
2018/07/05	34	12.75	51	12.31	12.20	-17	4,417	-0.38%
2018/07/04	17	12.88	16	12.82	12.75	1	4,440	0.02%
2018/07/03	18	13.09	22	12.99	13.00	-4	4,567	-0.09%
2018/07/02	24	12.94	12	12.90	12.90	12	4,943	0.24%
2018/06/29	4	12.95	2	13.00	13.00	2	5,042	0.04%
2018/06/28	1	12.90	0	0.00	12.95	1	5,160	0.02%
2018/06/27	1	13.00	0	0.00	13.05	1	5,204	0.02%
2018/06/26	67	13.10	10	12.98	13.00	57	5,290	1.08%
2018/06/25	106	13.20	66	13.35	13.20	40	5,337	0.75%	大買/
2018/06/21	17	13.23	4	13.30	13.30	13	5,498	0.24%
2018/06/20	56	13.29	103	13.39	13.30	-47	5,620	-0.84%	大賣/
2018/06/19	5	13.28	6	13.35	13.25	-1	5,967	-0.02%
2018/06/15	64	13.18	15	13.27	13.40	49	6,618	0.74%
2018/06/14	55	13.20	11	13.20	13.20	44	6,797	0.65%
2018/06/13	1	13.25	5	13.30	13.30	-4	6,851	-0.06%
2018/06/12	11	13.26	4	13.35	13.35	7	6,871	0.10%
2018/06/11	29	13.45	87	13.49	13.35	-58	6,883	-0.84%
2018/06/08	103	13.20	76	13.39	13.15	27	6,885	0.39%	大買/
2018/06/07	15	13.32	313	13.32	13.30	-298	6,901	-4.32%	大賣/鉅額交易
2018/06/06	7	13.24	8	13.20	13.15	-1	7,018	-0.01%
2018/06/05	13	13.31	0	0.00	13.20	13	7,125	0.18%
2018/06/04	12	13.28	0	0.00	13.25	12	7,205	0.17%
2018/06/01	5	13.40	0	0.00	13.35	5	7,274	0.07%
2018/05/31	176	13.28	62	13.25	13.20	114	7,363	1.55%	大買/鉅額交易
2018/05/30	2	13.23	16	13.24	13.40	-14	7,388	-0.19%
2018/05/29	1	13.45	5	13.43	13.40	-4	7,437	-0.05%
2018/05/28	133	13.74	53	13.55	13.55	80	7,573	1.06%	大買/
2018/05/25	61	13.96	5	14.15	13.90	56	7,506	0.75%
2018/05/24	23	14.11	8	14.25	14.00	15	7,520	0.20%
2018/05/23	0	0.00	28	14.16	14.00	-28	7,480	-0.37%
2018/05/22	14	14.10	30	14.15	14.05	-16	7,632	-0.21%
2018/05/21	172	14.08	50.9	14.10	14.05	121.1	7,696	1.57%	大買/鉅額交易
2018/05/18	31	14.15	0	0.00	14.15	31	7,657	0.40%
2018/05/17	60	14.17	59	14.51	14.30	1	7,670	0.01%
2018/05/16	7	14.44	15	14.33	14.15	-8	7,549	-0.11%
2018/05/15	15	14.48	7	14.69	14.55	8	7,525	0.11%
2018/05/14	2	14.45	5	14.36	14.45	-3	7,541	-0.04%
2018/05/11	20	14.00	6	13.85	13.85	14	7,494	0.19%
2018/05/10	0	0.00	22	13.91	13.90	-22	7,472	-0.29%
2018/05/08	1	14.00	3	14.15	14.10	-2	7,543	-0.03%
2018/05/07	20	14.35	0	0.00	14.10	20	7,519	0.27%
2018/05/04	11	14.43	18	14.41	14.50	-7	7,452	-0.09%
2018/05/03	95	14.21	54	14.25	14.35	41	7,388	0.55%
2018/05/02	13	14.28	39	14.31	14.15	-26	7,332	-0.35%
2018/04/30	0	0.00	2	13.70	13.70	-2	7,121	-0.03%
2018/04/27	4	13.50	0	0.00	13.50	4	7,120	0.06%
2018/04/26	5	13.51	19	13.92	13.55	-14	7,124	-0.20%
2018/04/25	1	13.75	21	13.93	13.90	-20	7,113	-0.28%
2018/04/24	19	13.85	5	13.74	13.95	14	7,126	0.20%
2018/04/23	10	13.50	1	13.55	13.60	9	7,048	0.13%
2018/04/20	18	13.46	8	13.55	13.60	10	7,065	0.14%
2018/04/19	9	13.42	20	13.56	13.50	-11	7,125	-0.15%
2018/04/18	16	13.16	87	13.15	13.15	-71	7,109	-1.00%
2018/04/17	23	13.41	9	13.58	13.15	14	7,344	0.19%
2018/04/16	1	13.40	25	13.56	13.35	-24	7,277	-0.33%
2018/04/13	11	13.49	2	13.45	13.45	9	7,362	0.12%
2018/04/12	58	14.06	7	13.99	13.70	51	7,371	0.69%
2018/04/11	18	13.89	28	13.90	13.90	-10	7,300	-0.14%
2018/04/10	40	13.59	26	13.64	13.65	14	7,272	0.19%
2018/04/09	32	13.20	98	13.08	13.60	-66	7,307	-0.90%
2018/04/03	150	13.87	268	13.74	13.45	-118	7,306	-1.61%	大買/大賣/鉅額交易
2018/04/02	24	15.04	9	15.27	14.90	15	7,031	0.21%
2018/03/31	17	15.13	27	15.09	15.10	-10	7,022	-0.14%
2018/03/30	0	0.00	5	14.73	14.85	-5	6,969	-0.07%
2018/03/29	24	14.71	5	14.70	14.70	19	6,983	0.27%
2018/03/28	18	14.90	3	14.95	14.90	15	6,937	0.22%
2018/03/27	11	15.07	39	15.13	15.10	-28	6,874	-0.41%
2018/03/26	101	14.91	8	14.68	14.75	93	6,783	1.37%	大買/
2018/03/23	36	14.20	54	14.28	14.65	-18	6,863	-0.26%
2018/03/22	144	15.16	62	15.15	14.90	82	6,925	1.18%	大買/
2018/03/21	183	15.19	469	14.77	15.45	-286	6,574	-4.35%	大買/大賣/鉅額交易
2018/03/20	29	14.10	163	14.25	14.05	-134	5,967	-2.25%	大賣/鉅額交易
2018/03/19	0	0.00	1	14.75	14.70	-1	5,815	-0.02%
2018/03/16	0	14.60	19	14.84	14.70	-19	5,778	-0.33%
2018/03/15	2	14.65	31	14.73	14.65	-29	5,752	-0.50%
2018/03/14	2	14.50	7	14.56	14.70	-5	5,719	-0.09%
2018/03/13	26	14.63	14	14.44	14.65	12	5,651	0.21%
2018/03/12	40.1	14.38	7	14.56	14.50	33.1	5,591	0.59%
2018/03/09	17	14.02	1	14.10	13.90	16	5,443	0.29%
2018/03/08	1	14.30	3	14.30	14.25	-2	5,308	-0.04%
2018/03/07	10	13.80	11	13.78	13.85	-1	5,211	-0.02%
2018/03/06	28	13.63	12	13.59	13.45	16	5,185	0.31%
2018/03/05	2	13.28	0	0.00	13.40	2	5,124	0.04%
2018/03/02	21	13.24	15	13.19	13.40	6	5,121	0.12%
2018/03/01	51	12.96	29	13.16	13.35	22	5,066	0.43%
2018/02/27	0	0.00	1	12.55	12.55	-1	4,927	-0.02%
2018/02/26	23	12.47	11	12.53	12.55	12	4,883	0.25%
2018/02/23	25	12.56	28	12.50	12.35	-3	4,815	-0.06%
2018/02/22	108	12.48	13	12.47	12.65	95	4,747	2.00%	大買/
2018/02/21	2	11.85	21	11.69	11.85	-19	4,580	-0.41%
2018/02/12	75	11.45	10	11.50	11.35	65	4,487	1.45%
2018/02/09	50	11.20	2	11.20	11.35	48	4,480	1.07%
2018/02/08	20	11.15	0	0.00	11.20	20	4,424	0.45%
2018/02/07	10	11.00	14	11.21	11.10	-4	4,415	-0.09%
2018/02/06	103	10.31	8	10.71	10.85	95	4,401	2.16%	大買/
2018/02/05	4	11.00	0	0.00	11.15	4	4,276	0.09%
2018/02/01	0	0.00	5	11.20	11.40	-5	4,281	-0.12%
2018/01/31	10	10.80	0	0.00	11.20	10	4,225	0.24%
2018/01/30	1	11.20	1	11.25	11.15	0	4,220	0.00%
2018/01/29	9	11.26	0	0.00	11.25	9	4,483	0.20%
2018/01/26	35	11.05	0	0.00	11.15	35	5,062	0.69%
2018/01/25	20	11.35	0	0.00	11.20	20	5,096	0.39%
2018/01/23	12	11.09	9	11.12	11.10	3	5,073	0.06%
2018/01/22	33	11.11	0	0.00	11.05	33	5,063	0.65%
2018/01/19	5	11.35	3	11.20	11.15	2	5,039	0.04%
2018/01/18	1	11.20	2	11.55	11.25	-1	4,995	-0.02%
2018/01/17	2	11.65	12	11.55	11.65	-10	4,949	-0.20%
2018/01/16	5	11.35	0	0.00	11.30	5	4,880	0.10%
2018/01/15	1	11.55	7	11.70	11.35	-6	4,838	-0.12%
2018/01/12	12	11.61	1	11.55	11.65	11	4,763	0.23%
2018/01/11	11	11.45	9	11.49	11.80	2	4,659	0.04%
2018/01/10	0	0.00	169	10.84	10.80	-169	4,385	-3.85%	大賣/鉅額交易
2018/01/09	2	10.50	119	10.79	10.80	-117	4,369	-2.68%	大賣/鉅額交易
2018/01/08	0	0.00	36	10.91	10.75	-36	4,237	-0.85%
2018/01/05	7	10.94	5	11.00	10.95	2	4,170	0.05%
2018/01/03	11	11.01	8	10.99	11.00	3	4,066	0.07%
2018/01/02	309	11.00	24	10.97	11.10	285	3,989	7.14%	大買/鉅額交易