建漢 (3062)-元大券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
33.95
漲跌
▲1.90
漲幅
+5.93%
成交量
13,542張
產業
上市通信網路類股
417人加入追蹤

立即追蹤
本地時間:14:30

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

建漢 (3062)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/12/03	369	33.57	364.1	33.70	33.95	4.9	26,011	0.02%	大買/大賣/
2024/12/02	51	32.23	185.4	32.34	32.05	-134.4	26,370	-0.51%	大賣/鉅額交易
2024/11/29	44	32.05	53	31.94	32.60	-9	26,893	-0.03%
2024/11/28	143	31.90	160.1	32.06	31.80	-17.1	27,399	-0.06%	大買/大賣/
2024/11/27	85	32.77	80.6	33.16	32.65	4.4	28,089	0.02%
2024/11/26	39	33.80	37	33.86	33.60	2	28,448	0.01%
2024/11/25	129	34.28	108.3	34.20	34.20	20.7	28,468	0.07%	大買/大賣/
2024/11/22	111	33.87	99.6	34.16	33.60	11.4	28,550	0.04%	大買/
2024/11/21	63.3	33.71	228	33.75	33.70	-164.7	28,628	-0.58%	大賣/鉅額交易
2024/11/20	145	34.17	162.1	34.18	34.10	-17.1	28,677	-0.06%	大買/大賣/
2024/11/19	447.1	34.50	359.3	34.27	34.65	87.7	28,824	0.30%	大買/大賣/
2024/11/18	369.3	33.75	559.5	34.11	33.70	-190.2	28,837	-0.66%	大買/大賣/鉅額交易
2024/11/15	902	35.24	873.1	35.28	35.25	28.9	29,112	0.10%	大買/大賣/
2024/11/14	1,216.5	34.69	1,153.1	35.12	34.15	63.4	29,224	0.22%	大買/大賣/
2024/11/13	397	34.46	408.3	34.70	34.30	-11.3	28,949	-0.04%	大買/大賣/
2024/11/12	478	34.93	576.4	35.10	35.00	-98.4	29,059	-0.34%	大買/大賣/
2024/11/11	1,317.3	35.79	1,313.1	35.87	35.70	4.2	29,492	0.01%	大買/大賣/
2024/11/08	6,134.2	38.11	6,366.7	38.77	36.30	-232.5	29,126	-0.80%	大買/大賣/鉅額交易
2024/11/07	3,963.3	38.59	3,672	38.40	39.85	291.3	27,267	1.07%	大買/大賣/鉅額交易
2024/11/06	1,390	36.77	1,187.1	36.74	36.25	203	25,748	0.79%	大買/大賣/鉅額交易
2024/11/05	920	36.34	1,226.8	36.61	35.50	-306.8	25,410	-1.21%	大買/大賣/鉅額交易
2024/11/04	825	36.42	493.8	36.15	36.70	331.2	25,268	1.31%	大買/大賣/鉅額交易
2024/11/01	772	35.73	792.4	35.74	35.70	-20.4	25,036	-0.08%	大買/大賣/
2024/10/30	1,347.2	36.03	1,277.7	36.02	36.05	69.5	24,813	0.28%	大買/大賣/
2024/10/29	138	34.00	154.4	34.13	33.80	-16.4	24,343	-0.07%	大買/大賣/
2024/10/28	186	35.04	154.9	35.11	34.85	31.1	24,285	0.13%	大買/大賣/
2024/10/25	146	34.94	155.1	35.06	35.65	-9.1	24,228	-0.04%	大買/大賣/
2024/10/24	125.1	34.85	170.2	35.09	34.40	-45.1	24,181	-0.19%	大買/大賣/
2024/10/23	116	35.69	128	35.81	35.55	-12	24,118	-0.05%	大買/大賣/
2024/10/22	184	36.06	191	36.05	36.05	-7	24,231	-0.03%	大買/大賣/
2024/10/21	1,087	36.41	1,031.5	36.25	36.50	55.5	24,250	0.23%	大買/大賣/
2024/10/18	1,157.1	35.73	1,201.7	36.00	35.05	-44.7	24,025	-0.19%	大買/大賣/
2024/10/17	2,404.2	37.18	2,501	37.42	36.95	-96.8	23,863	-0.41%	大買/大賣/
2024/10/16	4,161	37.28	4,077.3	37.14	37.20	83.8	23,443	0.36%	大買/大賣/
2024/10/15	4,405.5	35.84	4,477.9	35.69	35.55	-72.4	22,335	-0.32%	大買/大賣/
2024/10/14	993.4	33.16	1,151.1	33.50	34.20	-157.6	21,080	-0.75%	大買/大賣/鉅額交易
2024/10/11	263	31.25	268.8	31.29	31.10	-5.8	20,789	-0.03%	大買/大賣/
2024/10/09	450.1	32.10	462	32.08	31.60	-11.9	21,068	-0.06%	大買/大賣/
2024/10/08	143	32.49	155.2	32.55	32.20	-12.2	21,131	-0.06%	大買/大賣/
2024/10/07	392	33.63	448.7	33.54	33.35	-56.7	21,666	-0.26%	大買/大賣/
2024/10/04	348.3	33.10	422.1	33.14	33.10	-73.8	22,479	-0.33%	大買/大賣/
2024/10/01	170	32.57	851.6	32.60	32.65	-681.6	22,450	-3.04%	大買/大賣/鉅額交易
2024/09/30	79	32.86	332.1	32.78	32.60	-253.1	22,599	-1.12%	大賣/鉅額交易
2024/09/27	417	33.56	628.2	33.43	33.10	-211.2	22,788	-0.93%	大買/大賣/鉅額交易
2024/09/26	332.9	33.60	455.6	33.76	33.15	-122.7	22,891	-0.54%	大買/大賣/鉅額交易
2024/09/25	1,258	34.66	1,405.4	35.01	33.90	-147.4	22,852	-0.64%	大買/大賣/鉅額交易
2024/09/24	502.2	35.95	725	35.99	36.05	-222.8	22,577	-0.99%	大買/大賣/鉅額交易
2024/09/23	705.3	36.45	946	36.54	35.75	-240.7	22,814	-1.05%	大買/大賣/鉅額交易
2024/09/20	5,201	38.65	5,500	38.84	36.50	-298.9	23,224	-1.29%	大買/大賣/鉅額交易
2024/09/19	1,753	37.42	1,334.3	37.37	38.00	418.7	22,725	1.84%	大買/大賣/鉅額交易
2024/09/18	3,213.4	37.92	2,988.8	38.06	37.35	224.6	24,724	0.91%	大買/大賣/鉅額交易
2024/09/16	5,078	37.14	4,942.6	36.89	38.00	135.4	25,115	0.54%	大買/大賣/鉅額交易
2024/09/13	1,861	34.22	1,758.4	34.43	35.20	102.6	24,479	0.42%	大買/大賣/鉅額交易
2024/09/12	575	32.90	459.9	32.84	32.30	115.1	25,453	0.45%	大買/大賣/鉅額交易
2024/09/11	1,289	32.48	1,398.4	32.54	32.00	-109.4	25,902	-0.42%	大買/大賣/鉅額交易
2024/09/10	2,609.7	34.70	2,543.5	34.62	33.30	66.3	25,761	0.26%	大買/大賣/
2024/09/09	179	31.96	271.3	32.20	33.00	-92.3	25,309	-0.36%	大買/大賣/
2024/09/06	290	32.85	201.1	33.15	32.20	88.9	25,232	0.35%	大買/大賣/
2024/09/05	447	34.05	597.2	34.15	33.55	-150.2	25,081	-0.60%	大買/大賣/鉅額交易
2024/09/04	848	32.90	896	32.88	33.75	-48	24,840	-0.19%	大買/大賣/
2024/09/03	1,375	35.43	1,411.3	35.53	34.50	-36.3	24,585	-0.15%	大買/大賣/
2024/09/02	1,868	35.56	1,799.4	35.54	35.10	68.6	24,137	0.28%	大買/大賣/
2024/08/30	1,236	34.77	1,447.4	34.77	34.70	-211.4	23,688	-0.89%	大買/大賣/鉅額交易
2024/08/29	1,696	34.30	1,902.2	34.16	34.95	-206.2	23,179	-0.89%	大買/大賣/鉅額交易
2024/08/28	1,426	33.73	1,341.4	33.77	33.00	84.6	22,414	0.38%	大買/大賣/
2024/08/27	154	32.76	157	32.66	32.55	-3	22,104	-0.01%	大買/大賣/
2024/08/26	419	33.61	432.3	33.71	32.85	-13.3	22,074	-0.06%	大買/大賣/
2024/08/23	286.1	32.85	295	32.84	33.45	-8.9	22,089	-0.04%	大買/大賣/
2024/08/22	177	33.09	199	33.00	32.70	-22	21,954	-0.10%	大買/大賣/
2024/08/21	1,304	33.38	631	33.49	33.30	673	21,953	3.07%	大買/大賣/鉅額交易
2024/08/20	474.5	33.27	519	33.26	33.30	-44.5	21,934	-0.20%	大買/大賣/
2024/08/19	1,569	33.21	1,593.7	33.16	33.10	-24.7	21,729	-0.11%	大買/大賣/
2024/08/16	1,755.9	31.91	1,595	32.05	32.55	160.9	21,278	0.76%	大買/大賣/鉅額交易
2024/08/15	333	30.23	401	30.04	30.00	-68	20,766	-0.33%	大買/大賣/
2024/08/14	813	30.97	798.8	30.97	30.50	14.1	20,667	0.07%	大買/大賣/
2024/08/13	2,486	30.23	2,543.7	30.24	30.75	-57.7	20,396	-0.28%	大買/大賣/
2024/08/12	349.4	28.32	269.1	28.33	29.00	80.3	19,699	0.41%	大買/大賣/
2024/08/09	197.1	26.67	168.2	26.62	26.40	28.9	19,626	0.15%	大買/大賣/
2024/08/08	123	25.57	133.3	25.52	25.30	-10.3	19,636	-0.05%	大買/大賣/
2024/08/07	291	24.98	248.7	24.99	25.95	42.3	19,659	0.22%	大買/大賣/
2024/08/06	511.6	24.18	561.4	24.24	23.90	-49.7	19,575	-0.25%	大買/大賣/
2024/08/05	159	25.98	238.9	26.03	25.55	-79.9	19,383	-0.41%	大買/大賣/
2024/08/02	229	28.83	965.6	28.85	28.35	-736.6	19,299	-3.82%	大買/大賣/鉅額交易
2024/08/01	158	30.90	157.3	30.87	30.15	0.7	19,203	0.00%	大買/大賣/
2024/07/31	75	30.02	74.7	30.00	30.10	0.3	19,235	0.00%
2024/07/30	155	29.19	170	29.19	29.75	-15	19,195	-0.08%	大買/大賣/
2024/07/29	151	30.38	155.6	30.52	29.40	-4.6	19,126	-0.02%	大買/大賣/
2024/07/26	211.6	30.11	255.9	30.21	30.80	-44.3	19,039	-0.23%	大買/大賣/
2024/07/23	615	32.38	654.3	32.38	31.30	-39.3	18,974	-0.21%	大買/大賣/
2024/07/22	323	30.78	381.1	30.82	31.55	-58.1	18,756	-0.31%	大買/大賣/
2024/07/19	211.5	32.32	213.2	32.56	31.30	-1.7	18,585	-0.01%	大買/大賣/
2024/07/18	911	32.76	912.2	32.85	32.70	-1.2	18,439	-0.01%	大買/大賣/
2024/07/17	1,026.4	33.08	859.9	33.16	32.95	166.5	18,108	0.92%	大買/大賣/鉅額交易
2024/07/16	131	31.00	128.9	30.93	31.15	2.1	17,700	0.01%	大買/大賣/
2024/07/15	148	31.38	193.7	31.36	31.10	-45.7	17,652	-0.26%	大買/大賣/
2024/07/12	162	31.86	161	31.84	32.00	1	17,524	0.01%	大買/大賣/
2024/07/11	1,117.9	33.13	1,116.4	33.25	32.25	1.5	17,413	0.01%	大買/大賣/
2024/07/10	949	32.61	444.9	32.64	32.40	504.1	17,046	2.96%	大買/大賣/鉅額交易
2024/07/09	2,196	32.76	2,403	33.14	31.85	-207	16,792	-1.23%	大買/大賣/鉅額交易
2024/07/08	2,273	33.42	2,080.3	33.34	33.60	192.7	16,094	1.20%	大買/大賣/鉅額交易
2024/07/05	270.9	31.20	885.4	31.29	31.35	-614.5	15,058	-4.08%	大買/大賣/鉅額交易
2024/07/04	555	31.01	387.3	30.99	31.00	167.8	14,929	1.12%	大買/大賣/鉅額交易
2024/07/03	542	30.84	685.5	30.98	30.30	-143.5	14,686	-0.98%	大買/大賣/鉅額交易
2024/07/02	294	30.80	409.7	30.76	30.35	-115.7	14,405	-0.80%	大買/大賣/鉅額交易
2024/07/01	282	31.88	281.6	31.83	31.30	0.4	14,196	0.00%	大買/大賣/
2024/06/28	415.2	32.68	1,001.4	32.86	32.10	-586.2	14,063	-4.17%	大買/大賣/鉅額交易
2024/06/27	1,097	33.48	1,149.1	33.64	32.80	-52.1	13,860	-0.38%	大買/大賣/
2024/06/26	2,135	34.29	2,100.6	34.58	33.80	34.4	13,610	0.25%	大買/大賣/
2024/06/25	3,382.7	33.40	2,800.4	33.36	34.00	582.4	14,132	4.12%	大買/大賣/鉅額交易
2024/06/24	12,310.6	35.56	11,561.6	35.76	34.45	749.1	13,679	5.48%	大買/大賣/鉅額交易
2024/06/21	5,045	32.64	6,506.2	32.29	34.10	-1,461.2	11,322	-12.91%	大買/大賣/鉅額交易
2024/06/20	5,096.7	30.27	3,222.7	30.02	31.00	1,874	10,604	17.67%	大買/大賣/鉅額交易
2024/06/19	7,097	30.15	7,494.5	30.24	28.20	-397.5	9,979	-3.98%	大買/大賣/鉅額交易
2024/06/18	1,514	27.89	1,400	27.97	29.15	114	8,252	1.38%	大買/大賣/鉅額交易
2024/06/17	652	26.57	582	26.72	26.50	70	7,602	0.92%	大買/大賣/
2024/06/14	1,332.1	25.95	1,264	25.85	25.75	68.1	7,319	0.93%	大買/大賣/
2024/06/13	98	24.45	50	24.52	24.45	48	6,945	0.69%
2024/06/12	11	24.28	13	24.35	24.35	-2	6,961	-0.03%
2024/06/11	43	24.60	50	24.52	24.40	-7	6,950	-0.10%
2024/06/07	52	24.86	50	24.74	24.30	2	6,958	0.03%
2024/06/06	179	24.94	180.1	25.02	24.50	-1.1	7,145	-0.02%	大買/大賣/
2024/06/05	553	24.92	70	24.67	24.95	483	7,110	6.79%	大買/鉅額交易
2024/06/04	56	24.79	62	24.81	24.15	-6	6,987	-0.09%
2024/06/03	84	24.64	82	24.73	24.55	2	6,955	0.03%
2024/05/31	307	24.99	312	25.14	24.45	-5	6,951	-0.07%	大買/大賣/
2024/05/30	92	24.07	126	24.05	23.80	-34	6,947	-0.49%	大賣/
2024/05/29	385	24.98	374.6	25.13	24.65	10.4	7,113	0.15%	大買/大賣/
2024/05/28	101	24.59	103	24.67	24.60	-2	6,954	-0.03%	大買/大賣/
2024/05/27	218	24.35	130	24.34	24.70	88	6,889	1.28%	大買/大賣/
2024/05/24	506	24.04	502	24.20	23.90	4	6,750	0.06%	大買/大賣/
2024/05/23	58	23.19	63	23.17	22.85	-5	6,478	-0.08%
2024/05/22	136	23.87	135	23.78	23.25	1	6,434	0.02%	大買/大賣/
2024/05/21	11	23.35	11	23.42	23.50	0	6,325	0.00%
2024/05/20	35	23.36	31	23.38	23.30	4	6,308	0.06%
2024/05/17	48	23.38	59	23.36	23.25	-11	6,268	-0.18%
2024/05/16	54	23.37	49	23.33	23.15	5	6,246	0.08%
2024/05/15	35	23.01	29	23.07	22.85	6	6,201	0.10%
2024/05/14	176	23.33	174	23.31	23.10	2	6,191	0.03%	大買/大賣/
2024/05/13	26	22.51	46	22.49	22.95	-20	6,122	-0.33%
2024/05/10	19	21.94	8	22.06	21.95	11	6,050	0.18%
2024/05/09	7	22.00	8	22.22	21.95	-1	6,037	-0.02%
2024/05/08	7	22.05	8	22.11	22.00	-1	6,023	-0.02%
2024/05/07	48	22.41	44	22.46	22.20	4	6,017	0.07%
2024/05/06	65	22.49	72	22.42	22.35	-7	5,976	-0.12%
2024/05/03	1	21.75	2	21.65	21.50	-1	5,858	-0.02%
2024/05/02	12	21.55	14	21.59	21.65	-2	5,848	-0.03%
2024/04/30	83	21.76	283	21.78	21.55	-200	5,844	-3.42%	大賣/鉅額交易
2024/04/29	93	21.46	7	21.47	21.40	86	5,805	1.48%
2024/04/26	11	21.53	12	21.50	21.40	-1	5,786	-0.02%
2024/04/25	11	21.39	12	21.35	21.25	-1	5,773	-0.02%
2024/04/24	21	21.53	12	21.54	21.65	9	5,762	0.16%
2024/04/23	12	21.17	4.5	21.21	21.10	7.5	5,750	0.13%
2024/04/22	29	21.10	15	21.18	20.90	14	5,742	0.24%
2024/04/19	63	21.06	89.9	21.13	21.10	-26.9	5,732	-0.47%
2024/04/18	15	21.61	18.6	21.76	21.55	-3.6	5,691	-0.06%
2024/04/17	27	21.68	31.8	21.69	21.70	-4.8	5,676	-0.09%
2024/04/16	76	21.77	89.1	21.67	21.35	-13.1	5,658	-0.23%
2024/04/15	85	22.60	79	22.70	22.40	6	5,601	0.11%
2024/04/12	31	22.41	34	22.44	22.40	-3	5,563	-0.05%
2024/04/11	52	22.65	132	22.64	22.40	-80	5,534	-1.45%	大賣/
2024/04/10	175	23.37	157.9	23.34	23.10	17.1	5,483	0.31%	大買/大賣/
2024/04/09	50	23.24	55	23.27	23.40	-5	5,374	-0.09%
2024/04/08	25	23.47	25	23.59	23.40	0	5,331	0.00%
2024/04/03	94	23.53	128	23.52	23.40	-34	5,298	-0.64%	大賣/
2024/04/02	114	24.22	135	24.38	24.00	-21	5,223	-0.40%	大買/大賣/
2024/04/01	109	24.50	139	24.57	24.25	-30	5,126	-0.59%	大買/大賣/
2024/03/29	580	25.06	626.7	25.14	24.50	-46.7	5,015	-0.93%	大買/大賣/
2024/03/28	5,403	25.78	5,426	25.82	25.80	-23	4,734	-0.48%	大買/大賣/
2024/03/27	459	24.32	366	24.22	25.15	93	3,473	2.68%	大買/大賣/
2024/03/26	338	23.60	409.1	23.56	22.90	-71.1	3,140	-2.26%	大買/大賣/
2024/03/25	2,913	24.33	2,642	24.24	24.60	271	2,936	9.23%	大買/大賣/鉅額交易
2024/03/22	503	23.12	544	23.14	23.40	-41	2,233	-1.84%	大買/大賣/
2024/03/21	14	21.34	8	21.39	21.30	6	1,925	0.31%
2024/03/20	54	21.41	58	21.48	21.25	-4	1,928	-0.21%
2024/03/19	18	21.54	21	21.65	21.45	-3	1,922	-0.16%
2024/03/18	35	21.98	36	22.08	21.80	-1	1,922	-0.05%
2024/03/15	89	22.01	92	22.13	21.65	-3	1,920	-0.16%
2024/03/14	42	21.59	41	21.64	21.35	1	1,917	0.05%
2024/03/13	97	22.19	92	22.20	21.85	5	1,928	0.26%
2024/03/12	492	22.58	467	22.63	22.50	25	2,010	1.24%	大買/大賣/
2024/03/11	169	21.88	276	21.84	21.85	-107	1,780	-6.01%	大買/大賣/鉅額交易
2024/03/08	67	20.92	33	20.94	20.70	34	1,718	1.98%
2024/03/07	23	21.37	25	21.49	21.10	-2	1,707	-0.12%
2024/03/06	63	21.85	64	21.97	21.90	-1	1,678	-0.06%
2024/03/05	311	22.11	309	22.09	22.20	2	1,642	0.12%	大買/大賣/
2024/03/04	606	22.00	601.1	21.97	21.60	4.9	1,467	0.33%	大買/大賣/
2024/03/01	65	21.00	72	20.91	21.20	-7	1,259	-0.56%
2024/02/29	44	20.10	17	20.21	20.60	27	1,221	2.21%
2024/02/27	11	20.09	12.6	20.21	20.10	-1.6	1,221	-0.13%
2024/02/26	17	20.31	10	20.34	20.30	7	1,257	0.55%
2024/02/23	18	20.32	18.7	20.37	20.15	-0.7	1,324	-0.06%
2024/02/22	24	20.43	10.1	20.44	20.35	13.9	1,575	0.88%
2024/02/21	101	20.60	50.2	20.68	20.50	50.8	1,607	3.16%	大買/
2024/02/20	7	20.71	21.3	20.63	20.55	-14.3	1,606	-0.89%
2024/02/19	17	20.71	54	20.76	20.75	-37	1,604	-2.31%
2024/02/16	11	20.45	76.3	20.43	20.65	-65.3	1,624	-4.02%
2024/02/15	36	20.09	39	20.14	20.10	-3	1,638	-0.18%
2024/02/05	17	20.50	33.3	20.53	20.50	-16.3	1,648	-0.99%
2024/02/02	13	21.04	53	21.00	20.95	-40	1,658	-2.41%
2024/02/01	8	20.87	32	20.88	20.85	-24	1,672	-1.43%
2024/01/31	5	20.83	6	20.86	20.80	-1	1,684	-0.06%
2024/01/30	3	20.87	2.9	20.92	20.75	0.1	1,700	0.00%
2024/01/29	1	20.90	44	21.00	21.10	-43	1,743	-2.47%
2024/01/26	7	21.01	26.1	21.14	20.95	-19.1	1,776	-1.08%
2024/01/25	23	21.30	32.5	21.20	21.10	-9.5	1,803	-0.53%
2024/01/24	3	21.42	43.3	21.39	21.30	-40.3	1,838	-2.19%
2024/01/23	4	21.35	21	21.35	21.40	-17	1,917	-0.89%
2024/01/22	6	21.19	9	21.17	21.05	-3	1,967	-0.15%
2024/01/19	9	20.97	14.2	20.98	21.05	-5.2	1,984	-0.26%
2024/01/18	6	20.74	7	20.86	20.80	-1	1,995	-0.05%
2024/01/17	56	20.71	8.4	20.90	20.55	47.6	2,007	2.37%
2024/01/16	12	21.28	10	21.18	21.10	2	2,036	0.10%
2024/01/15	15	21.30	30	21.43	21.45	-15	2,058	-0.73%
2024/01/12	7	21.21	8.7	21.23	21.10	-1.7	2,067	-0.08%
2024/01/11	7	21.19	9	21.24	21.30	-2	2,094	-0.10%
2024/01/10	10	21.01	7	21.05	20.95	3	2,120	0.14%
2024/01/09	15	21.20	14.2	21.27	21.15	0.9	2,182	0.04%
2024/01/08	5	21.56	4	21.55	21.40	1	2,226	0.04%
2024/01/05	7	21.50	4.6	21.58	21.45	2.4	2,349	0.10%
2024/01/04	11	21.45	16.1	21.50	21.40	-5.1	2,375	-0.22%
2024/01/03	12	21.63	22.1	21.74	21.65	-10.1	2,371	-0.43%
2024/01/02	10	22.25	17	22.08	22.00	-7	2,374	-0.29%
2023/12/29	12	21.90	19	21.96	21.95	-7	2,375	-0.29%
2023/12/28	4	22.05	8	22.03	22.00	-4	2,373	-0.17%
2023/12/27	2	22.18	16	22.11	22.10	-14	2,380	-0.59%
2023/12/26	17	21.89	8	22.09	22.05	9	2,389	0.38%
2023/12/25	9	21.95	14	22.00	21.90	-5	2,385	-0.21%
2023/12/22	1	22.05	5.1	22.07	21.95	-4.1	2,384	-0.17%
2023/12/21	3	22.12	3.6	22.19	22.05	-0.6	2,393	-0.03%
2023/12/20	5	22.24	2	22.18	22.25	3	2,412	0.12%
2023/12/19	12	21.90	19.1	21.90	21.90	-7.1	2,433	-0.29%
2023/12/18	7	22.11	9.2	22.13	22.05	-2.2	2,431	-0.09%
2023/12/15	13	22.17	13	22.22	22.15	0	2,436	0.00%
2023/12/14	5	22.25	14.2	22.37	22.20	-9.2	2,480	-0.37%
2023/12/13	41	22.53	36	22.45	22.45	5	2,495	0.20%
2023/12/12	25	22.28	22.2	22.32	22.15	2.8	2,508	0.11%
2023/12/11	98	22.47	97.9	22.40	22.50	0.1	2,520	0.00%
2023/12/08	11	23.18	18	23.25	23.25	-7	2,458	-0.28%
2023/12/07	252	23.50	243.8	23.51	23.15	8.2	2,432	0.34%	大買/大賣/
2023/12/06	8	22.64	6	22.61	22.65	2	2,307	0.09%
2023/12/05	11	22.44	13.3	22.58	22.45	-2.3	2,352	-0.10%
2023/12/04	4	22.96	4.1	23.01	22.80	-0.1	2,364	0.00%
2023/12/01	7	22.88	8	22.95	22.85	-1	2,359	-0.04%
2023/11/30	28	22.90	28	22.91	22.90	0	2,361	0.00%
2023/11/29	12	22.92	12	22.93	23.00	0	2,359	0.00%
2023/11/28	36	22.95	29	22.92	22.80	7	2,367	0.30%
2023/11/27	32	23.17	30	23.17	22.90	2	2,364	0.08%
2023/11/24	17	23.40	20	23.37	23.15	-3	2,370	-0.13%
2023/11/23	67	23.39	73	23.58	23.40	-6	2,375	-0.25%
2023/11/22	91	23.79	60	23.68	23.75	31	2,369	1.31%
2023/11/21	481	24.03	491	24.16	23.45	-10	2,401	-0.42%	大買/大賣/
2023/11/20	69	22.67	49	22.72	22.95	20	2,242	0.89%
2023/11/17	18	22.26	19	22.22	22.20	-1	2,226	-0.04%
2023/11/16	7	21.85	7	21.92	22.00	0	2,225	0.00%
2023/11/15	59	21.78	42	21.80	21.70	17	2,240	0.76%
2023/11/14	34	22.15	29	22.23	22.00	5	2,225	0.22%
2023/11/13	32	21.95	29	21.93	21.80	3	2,212	0.14%
2023/11/10	20	22.14	22	22.35	21.95	-2	2,190	-0.09%
2023/11/09	37	22.67	33	22.55	22.70	4	2,179	0.18%
2023/11/08	7	22.96	6	23.08	22.90	1	2,191	0.05%
2023/11/07	10	23.20	10	23.22	23.10	0	2,191	0.00%
2023/11/06	40	23.51	43	23.47	23.25	-3	2,188	-0.14%
2023/11/03	25	23.07	105	23.02	22.95	-80	2,142	-3.73%	大賣/
2023/11/02	24	22.87	24	22.84	22.90	0	2,120	0.00%
2023/11/01	24	22.62	24	22.75	22.30	0	2,096	0.00%
2023/10/31	48	23.15	49	23.17	22.90	-1	2,067	-0.05%
2023/10/30	50	22.82	50	22.86	22.95	0	2,006	0.00%
2023/10/27	12	22.38	21	22.36	22.40	-9	2,047	-0.44%
2023/10/26	17	22.22	40	22.31	22.20	-23	2,054	-1.12%
2023/10/25	7	22.41	17	22.43	22.35	-10	2,046	-0.49%
2023/10/24	34	21.74	37	21.43	22.30	-3	2,044	-0.15%
2023/10/23	27	21.66	29	21.84	21.55	-2	2,014	-0.10%
2023/10/20	24	22.12	23	22.14	22.00	1	2,004	0.05%
2023/10/19	29	22.32	29	22.26	22.60	0	2,003	0.00%
2023/10/18	46	21.68	31	21.75	21.75	15	1,988	0.75%
2023/10/17	60	22.69	61	22.85	22.05	-1	1,972	-0.05%
2023/10/16	57	22.81	57	22.84	22.65	0	1,936	0.00%
2023/10/13	47	23.13	107	23.04	23.15	-60	1,913	-3.14%	大賣/
2023/10/12	75	22.71	15	22.68	22.75	60	1,872	3.20%
2023/10/11	19	22.41	23.9	22.21	22.45	-4.9	1,919	-0.26%
2023/10/06	8	22.51	9	22.47	22.45	-1	1,938	-0.05%
2023/10/05	4	22.35	7	22.29	22.30	-3	1,969	-0.15%
2023/10/04	7	21.99	16	21.95	21.95	-9	1,981	-0.45%
2023/10/03	5	22.36	9.1	22.42	22.25	-4.1	1,991	-0.20%
2023/10/02	13	22.15	8.9	22.00	22.25	4.1	1,998	0.21%
2023/09/28	0	0.00	1	21.95	21.80	-1	2,006	-0.05%
2023/09/27	12	21.89	28	21.88	21.85	-16	2,024	-0.79%
2023/09/26	5	22.00	9	22.31	22.05	-4	2,052	-0.19%
2023/09/25	17	22.67	21	22.68	22.40	-4	2,081	-0.19%
2023/09/22	31	22.66	26	22.69	22.50	5	2,073	0.24%
2023/09/21	10	22.00	10	22.04	22.00	0	2,058	0.00%
2023/09/20	16	22.27	13	22.30	22.25	3	2,069	0.14%
2023/09/19	70	22.83	70	23.07	22.45	0	2,081	0.00%
2023/09/18	14	22.67	14	22.74	22.60	0	2,034	0.00%
2023/09/15	24	22.43	78	22.50	22.55	-54	2,029	-2.66%
2023/09/14	23	22.17	15	22.28	22.45	8	2,010	0.40%
2023/09/13	7	21.71	8	21.70	21.85	-1	1,983	-0.05%
2023/09/12	16	21.55	15	21.69	21.45	1	2,010	0.05%
2023/09/11	17	21.52	17	21.59	21.45	0	2,021	0.00%
2023/09/08	47	21.89	50.3	22.03	21.75	-3.3	2,024	-0.16%
2023/09/07	27	22.41	109	22.29	22.60	-82	2,009	-4.08%	大賣/
2023/09/06	3	22.22	28	22.27	22.25	-25	2,082	-1.20%
2023/09/05	12	22.24	13	22.18	22.10	-1	2,117	-0.05%
2023/09/04	10	22.10	12	22.15	22.10	-2	2,135	-0.09%
2023/09/01	22	22.41	24	22.32	22.25	-2	2,149	-0.09%
2023/08/31	35	22.40	42	22.34	22.25	-7	2,153	-0.33%
2023/08/30	24	22.28	31	22.31	22.30	-7	2,205	-0.32%
2023/08/29	35	22.32	32	22.18	22.15	3	2,207	0.14%
2023/08/28	36	22.22	46.1	22.22	22.05	-10.1	2,229	-0.45%
2023/08/25	88	22.29	91	22.30	22.40	-3	2,205	-0.14%
2023/08/24	67	21.85	82	21.91	22.00	-15	2,128	-0.70%
2023/08/23	20	21.19	25	21.24	21.10	-5	2,040	-0.24%
2023/08/22	6	20.86	6	20.84	20.80	0	2,026	0.00%
2023/08/21	11	20.60	11	20.80	20.80	0	2,023	0.00%
2023/08/18	16	20.33	18	20.36	20.25	-2	2,013	-0.10%
2023/08/17	3	20.27	5	20.12	20.25	-2	2,019	-0.10%
2023/08/16	7	20.01	7	20.04	20.00	0	2,031	0.00%
2023/08/15	14	19.71	14	19.80	19.85	0	2,043	0.00%
2023/08/14	9	19.54	12.9	19.70	19.15	-3.9	2,041	-0.19%
2023/08/11	6	20.15	9	20.24	20.05	-3	2,028	-0.15%
2023/08/10	3	20.15	4.9	20.48	20.10	-1.9	2,032	-0.09%
2023/08/09	7	20.69	6	20.75	20.65	1	2,067	0.05%
2023/08/08	21	20.91	26.1	20.84	20.75	-5.1	2,075	-0.25%
2023/08/07	2	20.98	7	21.03	21.10	-5	2,098	-0.24%
2023/08/04	4	21.04	9.1	21.04	21.10	-5.1	2,119	-0.24%
2023/08/02	20	21.33	37	21.23	21.10	-17	2,147	-0.79%
2023/08/01	171	21.89	148.4	21.99	21.50	22.6	2,151	1.05%	大買/大賣/
2023/07/31	18	21.03	18	20.95	21.00	0	2,067	0.00%
2023/07/27	13	20.79	13	20.74	20.80	0	2,067	0.00%
2023/07/26	8	20.53	9.6	20.60	20.50	-1.6	2,060	-0.08%
2023/07/25	6	20.98	8.3	20.94	20.85	-2.3	2,056	-0.11%
2023/07/24	11	20.47	12.1	20.66	20.45	-1.1	2,051	-0.05%
2023/07/21	6	20.91	15.5	20.93	20.90	-9.5	2,052	-0.46%
2023/07/20	12	21.08	11.6	21.25	21.10	0.4	2,073	0.02%
2023/07/19	18	21.22	18.2	21.46	21.00	-0.2	2,075	-0.01%
2023/07/18	56	21.83	60.8	21.96	21.65	-4.8	2,089	-0.23%
2023/07/17	97	22.36	97.5	22.40	22.15	-0.5	2,103	-0.02%
2023/07/14	52	21.76	53	21.77	21.85	-1	2,105	-0.05%
2023/07/13	13	21.00	14.4	21.10	21.00	-1.4	2,267	-0.06%
2023/07/12	20	20.96	34.1	20.97	20.85	-14.1	2,279	-0.62%
2023/07/11	12	21.41	13.7	21.52	21.35	-1.7	2,271	-0.07%
2023/07/10	11	21.70	20.2	21.82	21.60	-9.2	2,272	-0.41%
2023/07/07	12	21.60	25.1	21.64	21.70	-13.1	2,275	-0.57%
2023/07/06	5	21.90	7	22.05	21.80	-2	2,269	-0.09%
2023/07/05	9	22.16	28.5	22.11	22.00	-19.5	2,274	-0.86%
2023/07/04	13	22.49	13	22.52	22.30	0	2,262	0.00%
2023/07/03	25	22.53	30	22.55	22.60	-5	2,235	-0.22%
2023/06/30	5	22.16	5	22.22	22.15	0	2,204	0.00%
2023/06/29	12	22.38	6.7	22.42	22.25	5.3	2,202	0.24%
2023/06/28	13	22.29	24	22.33	22.15	-11	2,213	-0.50%
2023/06/27	0	0.00	0.1	22.29	21.80	-0.1	2,213	0.00%
2023/06/26	5	22.00	2	21.90	22.00	3	2,217	0.14%
2023/06/21	3	22.00	3	22.07	22.10	0	2,252	0.00%
2023/06/20	4	22.05	3	22.02	22.05	1	2,251	0.04%
2023/06/19	10	22.18	11	22.22	22.10	-1	2,287	-0.04%
2023/06/16	26	22.51	28	22.57	22.35	-2	2,293	-0.09%
2023/06/15	8	22.16	17	22.30	22.25	-9	2,269	-0.40%
2023/06/14	26	22.06	17	22.19	22.00	9	2,305	0.39%
2023/06/13	23	22.16	7	22.26	22.00	16	2,338	0.68%
2023/06/12	132	22.59	120.5	22.70	22.20	11.5	2,321	0.50%	大買/大賣/
2023/06/09	6	23.90	5	24.00	23.80	1	2,222	0.05%
2023/06/08	4	23.49	4.1	23.49	23.50	-0.1	2,212	-0.01%
2023/06/07	7	23.46	7	23.49	23.50	0	2,221	0.00%
2023/06/06	7	23.59	8	23.63	23.60	-1	2,233	-0.04%
2023/06/05	34	23.78	35	23.85	23.60	-1	2,261	-0.04%
2023/06/02	2	23.18	3	23.32	23.20	-1	2,222	-0.05%
2023/06/01	11	23.03	32	23.17	23.20	-21	2,250	-0.93%
2023/05/31	40	22.88	1	22.80	22.80	39	2,218	1.76%
2023/05/30	25	22.68	5	22.69	22.70	20	2,209	0.91%
2023/05/29	1	22.60	1	22.60	22.45	0	2,204	0.00%
2023/05/26	10	22.09	10	22.24	21.90	0	2,204	0.00%
2023/05/25	2	22.25	2	22.28	22.25	0	2,212	0.00%
2023/05/24	33	22.51	9	22.47	22.50	24	2,239	1.07%
2023/05/23	4	22.60	2	22.48	22.40	2	2,264	0.09%
2023/05/22	3	22.25	3	22.28	22.35	0	2,380	0.00%
2023/05/19	10	22.09	0	0.00	22.05	10	2,430	0.41%
2023/05/18	9	21.82	1	21.75	21.75	8	2,454	0.33%
2023/05/17	73	21.83	5.7	21.84	21.80	67.3	2,458	2.74%
2023/05/16	26	21.78	183.2	21.66	21.60	-157.2	2,454	-6.41%	大賣/鉅額交易
2023/05/15	85	22.10	80	22.15	21.80	5	2,467	0.20%
2023/05/12	2	20.95	22.1	21.17	21.35	-20.1	2,451	-0.82%
2023/05/11	8	20.94	8.2	21.27	20.90	-0.2	2,461	-0.01%
2023/05/10	8	21.51	8.2	21.53	21.45	-0.2	2,456	-0.01%
2023/05/09	2	21.80	2	22.10	21.80	0	2,457	0.00%
2023/05/08	8	22.33	9	22.33	22.40	-1	2,443	-0.04%
2023/05/05	1	22.40	4	22.40	22.40	-3	2,480	-0.12%
2023/05/04	0	0.00	22.1	22.69	22.60	-22.1	2,575	-0.86%
2023/05/02	0	0.00	20.2	22.85	22.90	-20.2	2,618	-0.77%
2023/04/28	1	22.80	1	22.80	22.80	0	2,643	0.00%
2023/04/27	5	22.45	4	22.54	22.65	1	2,642	0.04%
2023/04/26	32	22.26	25	22.32	22.40	7	2,644	0.26%
2023/04/25	4	22.60	2.8	23.01	22.45	1.2	2,636	0.04%
2023/04/24	4	23.20	15	23.21	23.15	-11	2,616	-0.42%
2023/04/21	9	23.40	56	23.26	23.00	-47	2,631	-1.79%
2023/04/20	33	23.89	56	23.90	23.80	-23	2,619	-0.88%
2023/04/19	69	24.33	110	24.37	24.35	-41	2,598	-1.58%	大賣/
2023/04/18	152	24.67	70.3	24.59	24.50	81.7	2,526	3.23%	大買/
2023/04/17	144	23.68	8	23.73	23.60	136	2,306	5.90%	大買/鉅額交易
2023/04/14	36	23.40	17	23.45	23.40	19	2,294	0.83%
2023/04/13	26	22.95	0	0.00	22.90	26	2,260	1.15%
2023/04/12	5	23.05	2	22.85	23.00	3	2,249	0.13%
2023/04/11	2	23.08	13	22.98	22.95	-11	2,246	-0.49%
2023/04/10	0	23.05	3.1	22.95	23.00	-3.1	2,259	-0.14%
2023/04/07	10	23.35	0.1	23.81	23.25	9.9	2,247	0.44%
2023/04/06	1	23.30	1	23.35	23.40	0	2,265	0.00%
2023/03/31	1	23.50	1	23.30	23.20	0	2,274	0.00%
2023/03/30	1	23.50	1	23.55	23.45	0	2,280	0.00%
2023/03/29	8	23.54	9	23.58	23.45	-1	2,289	-0.04%
2023/03/28	4	23.30	4.2	23.23	23.10	-0.2	2,326	-0.01%
2023/03/27	4	23.65	4	23.58	23.45	0	2,331	0.00%
2023/03/24	7	23.20	7	23.37	23.50	0	2,355	0.00%
2023/03/23	13	23.05	1	23.00	23.00	12	2,349	0.51%
2023/03/22	1	23.00	3	22.97	23.00	-2	2,366	-0.08%
2023/03/21	10	23.10	33	23.14	23.05	-23	2,385	-0.96%
2023/03/20	10	23.05	1	23.05	23.05	9	2,513	0.36%
2023/03/17	26	22.89	49	22.92	23.00	-23	2,650	-0.87%
2023/03/16	7	23.10	48.4	23.17	23.10	-41.4	2,699	-1.53%
2023/03/15	8	24.61	24	24.14	24.10	-16	3,008	-0.53%
2023/03/14	4	24.10	7	24.10	24.25	-3	3,200	-0.09%
2023/03/13	11	24.10	14	24.02	24.25	-3	3,359	-0.09%
2023/03/10	34	24.30	18	24.35	24.20	16	3,564	0.45%
2023/03/09	78	24.86	26	25.02	24.65	52	3,713	1.40%
2023/03/08	52	25.03	3	25.00	25.00	49	4,068	1.20%
2023/03/07	31	24.81	1	24.80	24.75	30	4,348	0.69%
2023/03/06	42	24.73	7	24.68	24.70	35	4,344	0.81%
2023/03/03	5	24.16	13	24.18	24.10	-8	4,347	-0.18%
2023/03/02	2	24.13	8	24.13	24.10	-6	4,388	-0.14%
2023/03/01	1	24.25	50	23.97	24.00	-49	4,404	-1.11%
2023/02/24	5	24.09	7.1	24.24	24.05	-2.1	4,416	-0.05%
2023/02/23	0	0.00	2	24.25	24.25	-2	4,426	-0.05%
2023/02/22	11	24.17	33	24.23	24.20	-22	4,451	-0.49%
2023/02/21	21	24.72	19	24.86	24.60	2	4,469	0.04%
2023/02/20	13	25.10	157	25.01	25.00	-144	4,490	-3.21%	大賣/鉅額交易
2023/02/17	205	24.56	5	24.76	24.95	200	4,483	4.46%	大買/鉅額交易
2023/02/16	5	24.15	10	24.22	24.25	-5	4,534	-0.11%
2023/02/15	19	23.76	61	23.80	23.60	-42	4,558	-0.92%
2023/02/14	8	23.89	44	23.93	23.80	-36	4,582	-0.79%
2023/02/13	206	23.73	16.2	23.60	23.95	189.8	4,620	4.11%	大買/鉅額交易
2023/02/10	93	23.93	93	24.12	23.75	0	4,675	0.00%
2023/02/09	164	24.39	72	24.52	24.30	92	4,703	1.96%	大買/
2023/02/08	33	24.56	133.7	24.65	24.60	-100.7	4,713	-2.14%	大賣/
2023/02/07	67	24.58	164	24.65	24.70	-97	4,705	-2.06%	大賣/
2023/02/06	147	24.38	29	24.37	24.40	118	4,715	2.50%	大買/鉅額交易
2023/02/03	193	24.76	198	24.81	24.60	-5	4,728	-0.11%	大買/大賣/
2023/02/02	319	24.59	457	24.65	24.65	-138	4,694	-2.94%	大買/大賣/鉅額交易
2023/02/01	218	24.02	163	24.15	24.10	55	4,643	1.18%	大買/大賣/
2023/01/31	44	24.12	88	24.11	24.25	-44	4,681	-0.94%
2023/01/30	33	23.50	45	23.87	23.95	-12	4,717	-0.25%
2023/01/17	26	23.10	16	23.13	23.10	10	4,749	0.21%
2023/01/16	82	23.09	46	23.17	23.15	36	4,789	0.75%
2023/01/13	1	23.60	53	23.14	23.05	-52	4,834	-1.08%
2023/01/12	45	23.68	16.2	23.63	23.35	28.8	4,897	0.59%
2023/01/11	91	24.00	44	23.61	23.60	47	4,947	0.95%
2023/01/10	255	24.01	71	24.03	24.05	184	4,995	3.68%	大買/鉅額交易
2023/01/09	80	24.00	80	23.91	23.75	0	5,048	0.00%
2023/01/06	48	23.55	30	23.54	23.65	18	5,099	0.35%
2023/01/05	34	23.51	69	23.60	23.40	-35	5,207	-0.67%
2023/01/04	61	23.51	145	23.67	23.50	-84	5,265	-1.60%	大賣/
2023/01/03	60	23.07	41	23.10	23.20	19	5,311	0.36%
2022/12/30	25	23.04	44	23.23	22.95	-19	5,357	-0.35%
2022/12/29	108	22.87	14	22.98	23.00	94	5,415	1.74%	大買/
2022/12/28	89	23.43	42	23.40	23.10	47	5,562	0.85%
2022/12/27	29	23.90	99	24.07	23.85	-70	5,632	-1.24%
2022/12/26	95	23.74	78	23.66	23.80	17	5,674	0.30%
2022/12/23	173	23.45	84	23.32	23.55	89	5,733	1.55%	大買/
2022/12/22	82	23.57	45	23.55	23.50	37	5,794	0.64%
2022/12/21	16	23.30	117	23.34	23.25	-101	5,920	-1.71%	大賣/鉅額交易
2022/12/20	180	23.38	49	23.65	23.05	131	6,016	2.18%	大買/鉅額交易
2022/12/19	47	23.89	177	24.03	23.85	-130	6,176	-2.10%	大賣/鉅額交易
2022/12/16	175	24.37	248.2	24.48	24.20	-73.2	6,279	-1.17%	大買/大賣/
2022/12/15	77	24.84	92	24.95	25.05	-15	6,323	-0.24%
2022/12/14	105	24.85	110	24.85	24.80	-5	6,335	-0.08%	大買/大賣/
2022/12/13	119	24.80	206	25.24	24.70	-87	6,413	-1.36%	大買/大賣/
2022/12/12	499	24.84	310	24.76	25.10	189	6,466	2.92%	大買/大賣/鉅額交易
2022/12/09	163	26.18	808.1	26.04	25.55	-645.1	6,472	-9.97%	大買/大賣/鉅額交易
2022/12/08	5	26.18	213	26.09	26.10	-208	6,498	-3.20%	大賣/鉅額交易
2022/12/07	696	26.36	185	26.50	26.10	511	6,523	7.83%	大買/大賣/鉅額交易
2022/12/06	15	25.74	275	25.46	25.70	-260	6,357	-4.09%	大賣/鉅額交易
2022/12/05	70	25.69	19	25.32	25.90	51	6,463	0.79%
2022/12/02	282	25.54	29	25.54	25.40	253	6,428	3.94%	大買/鉅額交易
2022/12/01	13	24.80	76	24.73	24.75	-63	6,369	-0.99%
2022/11/30	87	25.30	139.1	25.15	25.15	-52.1	6,470	-0.81%	大賣/
2022/11/29	219	24.47	6.5	24.14	24.55	212.5	6,422	3.31%	大買/鉅額交易
2022/11/28	1	22.90	9.7	22.59	22.90	-8.7	6,634	-0.13%
2022/11/25	4	23.25	1.1	23.39	22.75	2.9	6,838	0.04%
2022/11/24	7	23.09	20.9	23.25	23.00	-13.9	7,035	-0.20%
2022/11/23	0	0.00	1.1	23.16	23.15	-1.1	7,261	-0.02%
2022/11/22	3	23.00	42.1	22.81	22.85	-39.1	7,362	-0.53%
2022/11/21	1	23.35	19	23.11	23.10	-18	7,593	-0.24%
2022/11/18	4	23.46	11.7	23.57	23.20	-7.7	7,673	-0.10%
2022/11/17	3	23.62	0.7	23.62	23.55	2.3	7,853	0.03%
2022/11/16	3	23.13	26.2	23.18	23.15	-23.2	8,136	-0.28%
2022/11/15	48	23.91	20.3	23.30	23.40	27.7	8,195	0.34%
2022/11/14	12	23.92	2	23.70	23.95	10	8,209	0.12%
2022/11/11	3	23.48	5.2	23.46	22.75	-2.2	8,209	-0.03%
2022/11/10	32	22.65	2.3	22.94	22.65	29.7	8,348	0.36%
2022/11/09	9	23.19	4.7	23.07	23.05	4.3	8,459	0.05%
2022/11/08	2	23.05	3	23.63	23.05	-1	8,549	-0.01%
2022/11/07	30	23.14	30	23.37	23.10	0	8,797	0.00%
2022/11/03	0	0.00	2	22.60	22.70	-2	9,546	-0.02%
2022/11/02	0	0.00	0.4	22.70	22.60	-0.4	9,958	0.00%
2022/11/01	5	22.24	1	22.35	22.30	4	10,213	0.04%
2022/10/31	4	22.06	4	21.95	21.85	0	10,701	0.00%
2022/10/28	75	21.52	12	21.62	21.45	63	11,055	0.57%
2022/10/27	48.3	21.42	50	21.63	22.25	-1.7	11,348	-0.01%
2022/10/26	32	21.49	17.1	21.45	21.20	14.9	11,449	0.13%
2022/10/25	54	21.83	34.8	21.82	21.45	19.2	11,592	0.17%
2022/10/24	33	22.74	0	0.00	22.25	33	11,799	0.28%
2022/10/21	2	22.25	8.2	22.49	22.25	-6.2	12,209	-0.05%
2022/10/20	9	23.03	30	22.84	22.75	-21	12,979	-0.16%
2022/10/19	10	23.51	32.3	23.50	23.30	-22.3	13,151	-0.17%
2022/10/18	58	24.22	20.2	24.45	23.95	37.8	13,379	0.28%
2022/10/17	18	23.26	13	23.33	24.05	5	14,386	0.03%
2022/10/14	8	23.85	11	23.72	23.75	-3	14,878	-0.02%
2022/10/13	3	23.05	56	23.32	22.70	-53	15,015	-0.35%
2022/10/12	2	24.08	3.8	24.06	24.35	-1.8	15,109	-0.01%
2022/10/11	2	24.30	25.3	24.17	24.05	-23.3	15,294	-0.15%
2022/10/07	1	25.10	4.1	25.02	25.15	-3.1	15,715	-0.02%
2022/10/06	23	25.34	2	24.95	25.00	21	16,266	0.13%
2022/10/05	41	25.34	16.8	25.09	24.85	24.2	16,701	0.14%
2022/10/04	20	24.57	15.1	24.40	24.55	4.9	16,948	0.03%
2022/10/03	0	0.00	8	23.39	23.70	-8	17,841	-0.04%
2022/09/30	8	22.82	63.4	23.08	23.45	-55.4	18,625	-0.30%
2022/09/29	2	23.32	35.6	23.37	23.15	-33.6	18,887	-0.18%
2022/09/28	149	22.85	30.8	22.90	22.55	118.2	18,959	0.62%	大買/鉅額交易
2022/09/27	3	23.80	29.3	23.69	24.10	-26.3	19,231	-0.14%
2022/09/26	23	24.37	444.7	23.82	23.40	-421.7	19,389	-2.17%	大賣/鉅額交易
2022/09/23	4	25.83	67.8	26.19	25.60	-63.8	19,379	-0.33%
2022/09/22	0	0.00	41	26.83	27.05	-41	19,575	-0.21%
2022/09/21	101	27.02	36.1	26.95	27.00	64.9	19,924	0.33%	大買/
2022/09/20	17	27.27	25.1	27.14	27.15	-8.1	19,970	-0.04%
2022/09/19	7	27.04	34.7	27.09	26.85	-27.7	20,072	-0.14%
2022/09/16	20	27.79	10.7	27.81	27.45	9.3	19,990	0.05%
2022/09/15	10	28.49	112.8	28.48	28.05	-102.8	19,867	-0.52%	大賣/鉅額交易
2022/09/14	14	28.90	98.8	28.75	28.90	-84.8	19,746	-0.43%
2022/09/13	87	29.66	419	29.65	29.70	-332	19,672	-1.69%	大賣/鉅額交易
2022/09/12	454	29.25	142.1	28.99	29.55	311.9	19,555	1.60%	大買/大賣/鉅額交易
2022/09/08	162	28.02	36.5	27.86	28.00	125.5	19,307	0.65%	大買/鉅額交易
2022/09/07	36	27.38	174.4	27.32	27.20	-138.4	19,351	-0.71%	大賣/鉅額交易
2022/09/06	105	28.56	236.6	29.22	27.85	-131.6	19,577	-0.67%	大買/大賣/鉅額交易
2022/09/05	362	29.82	314.9	30.37	29.60	47.1	19,960	0.24%	大買/大賣/
2022/09/02	433	30.53	187.4	30.37	30.50	245.6	19,750	1.24%	大買/大賣/鉅額交易
2022/09/01	94	29.67	1,529	29.39	29.30	-1,435	19,229	-7.46%	大賣/鉅額交易
2022/08/31	605	29.73	213	29.40	29.95	392	19,040	2.06%	大買/大賣/鉅額交易
2022/08/30	341	29.36	18	28.99	29.30	323	18,818	1.72%	大買/鉅額交易
2022/08/29	16	28.04	41	28.09	27.90	-25	18,584	-0.13%
2022/08/26	1,558	29.20	121	29.18	29.25	1,437	18,481	7.78%	大買/大賣/鉅額交易
2022/08/25	2	28.55	1	28.65	28.50	1	18,261	0.01%
2022/08/24	36	28.55	5	28.33	28.40	31	18,270	0.17%
2022/08/23	33	28.14	10.7	28.17	28.40	22.3	18,276	0.12%
2022/08/22	5	27.35	10	27.18	27.00	-5	17,966	-0.03%
2022/08/19	16	27.73	30	27.78	27.75	-14	17,874	-0.08%
2022/08/18	16	28.03	42	27.89	27.95	-26	17,775	-0.15%
2022/08/17	36	28.03	147	28.29	27.75	-111	17,729	-0.63%	大賣/鉅額交易
2022/08/16	97	29.12	113.4	29.01	28.65	-16.4	17,734	-0.09%	大賣/
2022/08/15	6	29.34	23.1	29.25	29.20	-17.1	17,597	-0.10%
2022/08/12	97	28.89	113	28.96	29.05	-16	17,470	-0.09%	大賣/
2022/08/11	160	30.51	127.6	30.69	29.80	32.4	17,157	0.19%	大買/大賣/
2022/08/10	67	31.05	116	31.05	31.25	-49	16,627	-0.29%	大賣/
2022/08/09	286	31.37	63	31.22	31.35	223	16,360	1.36%	大買/鉅額交易
2022/08/08	103	31.25	88	31.00	30.80	15	15,945	0.09%	大買/
2022/08/05	193	30.98	187	31.00	31.00	6	15,689	0.04%	大買/大賣/
2022/08/04	199	29.81	157	29.81	29.90	42	15,206	0.28%	大買/大賣/
2022/08/03	44	29.96	32.4	29.92	29.00	11.6	14,855	0.08%
2022/08/02	20	29.96	14.1	30.11	30.35	5.9	14,539	0.04%
2022/08/01	10	30.75	16.4	30.86	30.60	-6.4	14,386	-0.04%
2022/07/29	123	30.72	57.1	30.46	30.35	65.9	14,196	0.46%	大買/
2022/07/28	312	30.82	851	31.41	30.60	-539	13,967	-3.86%	大買/大賣/鉅額交易
2022/07/27	826	30.89	289	30.78	31.20	537	13,619	3.94%	大買/大賣/鉅額交易
2022/07/26	21	29.80	28.1	29.76	29.70	-7.1	12,809	-0.06%
2022/07/25	139	29.63	282	29.42	29.90	-143	12,582	-1.14%	大買/大賣/鉅額交易
2022/07/22	769.8	30.23	863.7	30.16	30.15	-93.9	12,304	-0.76%	大買/大賣/
2022/07/21	563.7	29.15	57.1	28.79	29.60	506.6	11,279	4.49%	大買/鉅額交易
2022/07/20	36.8	28.02	97.8	28.10	27.50	-61	10,726	-0.57%
2022/07/19	208.3	28.02	154.2	28.07	27.90	54.1	10,554	0.51%	大買/大賣/
2022/07/18	254.3	28.66	217	28.81	28.55	37.3	10,361	0.36%	大買/大賣/
2022/07/15	255.3	28.65	685.3	28.85	28.55	-430	10,133	-4.24%	大買/大賣/鉅額交易
2022/07/14	519.3	28.72	179	28.22	28.80	340.2	9,710	3.50%	大買/大賣/鉅額交易
2022/07/13	307.5	28.22	152.8	28.00	27.50	154.7	9,122	1.70%	大買/大賣/鉅額交易
2022/07/12	175	27.13	326.5	27.24	26.95	-151.5	8,654	-1.75%	大買/大賣/鉅額交易
2022/07/11	464	27.91	284	28.00	28.10	180	8,281	2.17%	大買/大賣/鉅額交易
2022/07/08	401	27.08	391.3	27.19	26.45	9.7	7,315	0.13%	大買/大賣/
2022/07/07	158	26.36	46.3	25.99	26.95	111.7	6,512	1.72%	大買/鉅額交易
2022/07/06	39	25.29	75.8	25.48	24.80	-36.8	6,230	-0.59%
2022/07/05	150	26.81	152.9	26.44	26.60	-2.9	6,221	-0.05%	大買/大賣/
2022/07/04	103	25.48	225.2	25.73	25.85	-122.2	5,918	-2.06%	大買/大賣/鉅額交易
2022/07/01	161	27.14	86.8	26.73	25.85	74.2	5,923	1.25%	大買/
2022/06/30	137	27.10	89	27.13	27.50	48	5,749	0.83%	大買/
2022/06/29	139.9	27.32	56.5	26.97	27.30	83.4	5,499	1.52%	大買/
2022/06/28	7	25.29	16	25.31	25.50	-9	5,168	-0.17%
2022/06/27	46	25.45	18	25.51	25.60	28	5,313	0.53%
2022/06/24	93	23.73	2	23.80	23.60	91	5,369	1.69%
2022/06/23	40	23.35	4	23.34	23.10	36	5,819	0.62%
2022/06/22	22	23.38	44	23.84	23.10	-22	6,728	-0.33%
2022/06/21	52	23.68	5	23.57	23.85	47	6,934	0.68%
2022/06/20	23.1	23.52	19.6	23.50	22.50	3.4	6,925	0.05%
2022/06/17	9	23.73	7	23.73	24.00	2	6,904	0.03%
2022/06/16	66.1	25.04	119.7	25.34	24.05	-53.7	6,932	-0.77%	大賣/
2022/06/15	28	25.76	37.5	25.80	25.50	-9.5	6,967	-0.14%
2022/06/14	197	25.89	142.2	25.84	26.00	54.8	6,608	0.83%	大買/大賣/
2022/06/13	35	24.25	9.1	24.19	24.20	25.9	5,973	0.43%
2022/06/10	7	23.70	2.2	23.59	23.80	4.8	5,866	0.08%
2022/06/09	2	23.80	0.9	23.85	23.70	1.1	5,866	0.02%
2022/06/08	37	23.74	4	23.58	23.70	33	5,857	0.56%
2022/06/07	0	0.00	4	23.76	23.65	-4	5,886	-0.07%
2022/06/06	6	23.28	8.6	23.29	23.40	-2.6	5,892	-0.04%
2022/06/02	8	23.69	11.5	23.57	23.35	-3.5	5,955	-0.06%
2022/06/01	8	23.54	9.3	23.49	23.40	-1.3	6,004	-0.02%
2022/05/31	23.6	23.91	17.8	24.01	23.60	5.8	5,961	0.10%
2022/05/30	14	22.85	1.1	22.96	22.95	12.9	5,847	0.22%
2022/05/27	11	22.71	2.1	22.58	22.45	8.9	6,273	0.14%
2022/05/26	5	22.56	3.4	22.52	22.10	1.6	6,435	0.03%
2022/05/25	34	22.37	7	22.34	22.25	27	6,432	0.42%
2022/05/24	14	23.28	19	23.43	22.60	-5	6,461	-0.08%
2022/05/23	5	22.76	1	22.65	22.55	4	6,271	0.06%
2022/05/20	0	0.00	1	22.60	22.50	-1	6,328	-0.02%
2022/05/19	1	22.35	26.1	22.26	22.55	-25.1	6,349	-0.39%
2022/05/18	1	22.70	1	22.60	22.65	0	6,372	0.00%
2022/05/17	17	22.19	7	22.16	22.30	10	6,406	0.16%
2022/05/16	11	21.92	1	21.85	21.80	10	6,432	0.16%
2022/05/13	9	21.66	12	21.60	21.65	-3	6,451	-0.05%
2022/05/12	3	20.98	31.1	21.13	20.65	-28.1	6,467	-0.43%
2022/05/11	1	21.60	1.8	21.22	21.35	-0.8	6,460	-0.01%
2022/05/10	7	20.96	19.4	21.53	21.75	-12.4	6,471	-0.19%
2022/05/09	3	21.98	4	21.97	21.55	-1	6,491	-0.01%
2022/05/06	4	22.38	24.9	22.62	22.65	-20.9	6,529	-0.32%
2022/05/05	5	23.57	3.5	23.72	23.30	1.5	6,643	0.02%
2022/05/04	15	23.37	3.2	23.48	23.35	11.8	6,648	0.18%
2022/05/03	0	22.90	0	0.00	23.05	0	6,630	0.00%
2022/04/29	2	22.80	1.1	22.86	22.60	0.9	6,675	0.01%
2022/04/28	3	22.62	3	22.65	22.45	0	6,771	0.00%
2022/04/27	12	21.80	23.9	22.15	22.30	-11.9	6,805	-0.17%
2022/04/26	3.1	22.81	6.3	22.91	22.85	-3.2	6,792	-0.05%
2022/04/25	4	22.99	7.4	23.09	22.85	-3.4	6,872	-0.05%
2022/04/22	1	24.05	5.8	24.13	24.05	-4.8	6,937	-0.07%
2022/04/21	0	0.00	1	24.85	24.40	-1	7,003	-0.01%
2022/04/20	1	24.95	10.8	24.49	24.65	-9.8	7,050	-0.14%
2022/04/19	0	24.05	0	24.45	24.00	0	7,074	0.00%
2022/04/18	11	24.16	11.1	24.06	23.90	-0.1	7,258	0.00%
2022/04/15	3	24.13	4.8	24.20	23.80	-1.8	7,321	-0.02%
2022/04/14	22	24.69	22.3	25.05	24.60	-0.3	7,444	0.00%
2022/04/13	25	24.84	7	24.83	24.95	18	7,506	0.24%
2022/04/12	23.1	24.23	22.3	24.42	24.25	0.8	7,979	0.01%
2022/04/11	36	25.19	34.6	25.30	24.50	1.4	8,023	0.02%
2022/04/08	27	26.78	24.5	26.84	26.55	2.5	8,003	0.03%
2022/04/07	60	27.56	63.5	27.58	26.50	-3.5	8,048	-0.04%
2022/04/06	7	26.96	16	26.86	26.80	-9	8,024	-0.11%
2022/04/01	16.3	27.02	68.2	27.13	26.85	-51.9	8,296	-0.63%
2022/03/31	36	27.66	38.3	27.63	27.55	-2.3	9,024	-0.03%
2022/03/30	181	28.16	98.7	28.16	27.90	82.3	9,118	0.90%	大買/
2022/03/29	88	27.76	173.2	27.93	27.45	-85.2	9,234	-0.92%	大賣/
2022/03/28	259	27.87	223.1	27.81	28.10	35.9	9,040	0.40%	大買/大賣/
2022/03/25	242.6	28.27	201.6	28.16	28.95	41	8,634	0.47%	大買/大賣/
2022/03/24	71	26.54	68.8	26.58	26.35	2.2	7,765	0.03%
2022/03/23	95	25.77	74.3	25.76	25.75	20.7	7,647	0.27%
2022/03/22	15	25.72	14	25.75	26.05	1	7,763	0.01%
2022/03/21	63	25.57	66.1	25.74	25.50	-3.1	7,834	-0.04%
2022/03/18	33.2	25.64	35.5	25.75	26.15	-2.3	8,041	-0.03%
2022/03/17	15.4	24.67	15	24.66	24.75	0.4	8,077	0.00%
2022/03/16	8.1	24.17	7.2	24.15	23.95	0.9	8,211	0.01%
2022/03/15	23	23.85	29.7	23.82	23.75	-6.6	8,442	-0.08%
2022/03/14	19	24.40	19.3	24.28	24.40	-0.3	8,833	0.00%
2022/03/11	9.1	24.56	9	24.56	24.65	0.1	9,059	0.00%
2022/03/10	9.3	24.45	10	24.55	24.40	-0.7	9,238	-0.01%
2022/03/09	11	23.18	21.2	23.28	23.50	-10.1	9,799	-0.10%
2022/03/08	24	23.19	31.7	23.23	23.05	-7.7	10,186	-0.08%
2022/03/07	38	23.97	49.8	24.15	23.70	-11.8	10,681	-0.11%
2022/03/04	27	25.32	49	25.41	25.15	-22	11,040	-0.20%
2022/03/03	69	25.95	69.1	26.28	25.65	-0.1	11,465	0.00%
2022/03/02	179	26.39	152.9	26.49	26.25	26.1	11,967	0.22%	大買/大賣/
2022/03/01	19.1	25.27	6.1	25.61	26.75	13	12,020	0.11%
2022/02/25	15	24.39	14.2	24.26	24.35	0.8	12,561	0.01%
2022/02/24	58	24.13	79.6	24.38	23.95	-21.6	13,372	-0.16%
2022/02/23	6	25.34	2	25.33	25.40	4	13,910	0.03%
2022/02/22	72	24.88	87.8	25.19	25.00	-15.8	15,063	-0.10%
2022/02/21	1	25.65	0.4	25.75	25.85	0.6	15,619	0.00%
2022/02/18	3	26.10	2.3	26.17	26.15	0.7	17,013	0.00%
2022/02/17	1	26.20	1.8	26.43	26.20	-0.8	18,944	0.00%
2022/02/16	18	25.86	19.7	25.82	25.85	-1.7	19,543	-0.01%
2022/02/15	2	25.85	2.6	25.99	25.55	-0.6	21,328	0.00%
2022/02/14	30	25.79	20.3	25.78	25.80	9.7	23,345	0.04%
2022/02/11	2	26.83	2.3	26.88	26.80	-0.3	23,842	0.00%
2022/02/10	28	26.95	31.4	27.29	26.90	-3.4	24,397	-0.01%
2022/02/09	40	27.64	28.2	27.40	27.70	11.8	25,234	0.05%
2022/02/08	19.2	27.29	18.3	27.35	27.50	1	26,542	0.00%
2022/02/07	11.7	26.85	15.6	26.55	27.05	-3.9	27,369	-0.01%
2022/01/26	2	25.47	2.2	25.54	25.25	-0.2	27,816	0.00%
2022/01/25	8	25.89	17	26.05	25.45	-9	28,722	-0.03%
2022/01/24	37	25.95	108.3	26.17	26.20	-71.3	29,461	-0.24%	大賣/
2022/01/21	67	26.42	74.3	26.46	26.45	-7.3	30,488	-0.02%
2022/01/20	2	27.32	3	27.30	27.20	-1	32,445	0.00%
2022/01/19	11	27.47	22.5	27.48	27.50	-11.5	33,339	-0.03%
2022/01/18	19	27.63	36.4	27.68	27.55	-17.4	34,890	-0.05%
2022/01/17	54	27.43	125.4	27.07	27.80	-71.4	36,235	-0.20%	大賣/
2022/01/14	166	26.78	36.3	26.69	26.50	129.7	36,526	0.36%	大買/鉅額交易
2022/01/13	30	27.33	30	27.33	27.30	0	36,578	0.00%
2022/01/12	66	27.77	81.3	27.87	27.40	-15.3	36,593	-0.04%
2022/01/11	77	27.91	135.7	27.92	27.30	-58.7	36,558	-0.16%	大賣/
2022/01/10	89.8	28.81	79.7	28.81	28.70	10	36,497	0.03%
2022/01/07	279	29.74	195.7	29.64	29.25	83.3	36,438	0.23%	大買/大賣/
2022/01/06	45	30.37	47.4	30.36	30.40	-2.4	36,348	-0.01%
2022/01/05	315	31.64	294	31.42	30.65	21	36,375	0.06%	大買/大賣/
2022/01/04	172	30.19	34.1	30.37	30.30	137.9	35,914	0.38%	大買/鉅額交易
2022/01/03	106	30.58	18	31.15	30.40	88	35,884	0.25%	大買/
2021/12/30	57	31.23	27.1	31.40	31.05	29.9	35,890	0.08%
2021/12/29	33	31.92	6.5	32.46	31.85	26.6	36,056	0.07%
2021/12/28	54	31.99	52	32.23	31.85	2	35,959	0.01%
2021/12/27	401.3	33.11	250.6	32.64	32.95	150.7	35,902	0.42%	大買/大賣/鉅額交易
2021/12/24	19	30.99	25	30.56	30.70	-6	35,490	-0.02%
2021/12/23	54.3	30.71	59.5	30.28	31.15	-5.2	36,100	-0.01%
2021/12/22	73	29.77	5.1	29.91	29.65	67.9	36,070	0.19%
2021/12/21	17.2	29.89	21	29.97	29.85	-3.8	36,498	-0.01%
2021/12/20	34	29.66	11	29.77	29.75	23	36,741	0.06%
2021/12/17	20	30.05	5	30.00	29.65	15	36,692	0.04%
2021/12/16	48.1	30.65	52	30.78	30.60	-3.9	36,586	-0.01%
2021/12/15	20.2	30.04	14.2	30.42	30.40	5.9	36,456	0.02%
2021/12/14	179.1	29.86	33.5	29.86	29.75	145.6	36,387	0.40%	大買/鉅額交易
2021/12/13	28.1	31.20	20.2	30.92	31.10	7.9	36,091	0.02%
2021/12/10	110	31.06	78.4	30.92	30.70	31.6	35,869	0.09%	大買/
2021/12/09	81.5	31.48	20	31.56	31.35	61.5	35,725	0.17%
2021/12/08	50.3	32.27	41.9	32.25	31.60	8.4	35,462	0.02%
2021/12/07	104.5	31.50	55.1	31.89	31.45	49.3	35,048	0.14%	大買/
2021/12/06	35	31.34	56.4	31.34	31.45	-21.4	34,800	-0.06%
2021/12/03	56.9	31.89	36.2	31.77	31.95	20.7	34,606	0.06%
2021/12/02	98.5	30.80	134.3	31.35	30.60	-35.8	33,997	-0.11%	大賣/
2021/12/01	175.2	31.12	122	30.86	32.55	53.1	33,572	0.16%	大買/大賣/
2021/11/30	193	32.26	35.1	32.52	32.00	158	32,999	0.48%	大買/鉅額交易
2021/11/29	146	32.23	58.6	32.39	32.30	87.5	32,571	0.27%	大買/
2021/11/26	117.4	33.57	46.8	33.16	32.70	70.6	32,079	0.22%	大買/
2021/11/25	208.4	34.62	60.1	35.15	34.60	148.3	31,472	0.47%	大買/鉅額交易
2021/11/24	65.6	34.94	48.7	34.89	35.40	17	30,990	0.05%
2021/11/23	88.3	34.81	140.8	35.40	33.45	-52.5	30,274	-0.17%	大賣/
2021/11/22	159.1	35.47	109.4	35.14	35.70	49.7	29,436	0.17%	大買/大賣/
2021/11/19	139.6	36.09	147.4	36.38	35.05	-7.8	28,814	-0.03%	大買/大賣/
2021/11/18	73.8	34.51	115.8	34.69	34.70	-42	27,690	-0.15%	大賣/
2021/11/17	207.5	34.83	134.5	34.95	35.40	73	27,073	0.27%	大買/大賣/
2021/11/16	286.5	34.30	323.4	34.24	34.80	-36.9	25,657	-0.14%	大買/大賣/
2021/11/15	102.3	31.52	86	30.53	32.35	16.3	23,694	0.07%	大買/
2021/11/12	562.2	29.98	1,462.5	30.20	29.45	-900.3	23,056	-3.90%	大買/大賣/鉅額交易
2021/11/11	14,327.6	29.23	13,325.6	29.21	29.25	1,002	21,243	4.72%	大買/大賣/鉅額交易
2021/11/10	158.3	26.48	148.1	26.22	26.60	10.2	19,226	0.05%	大買/大賣/
2021/11/09	85.6	26.19	91.1	26.06	26.20	-5.4	18,704	-0.03%
2021/11/08	160.1	25.83	132.2	26.35	25.60	27.9	18,129	0.15%	大買/大賣/
2021/11/05	467	26.63	374.8	26.16	26.25	92.2	17,296	0.53%	大買/大賣/
2021/11/04	49.4	25.65	58	25.52	26.70	-8.6	15,966	-0.05%
2021/11/03	117	24.87	159.8	24.87	24.30	-42.8	15,102	-0.28%	大買/大賣/
2021/11/02	142.5	25.07	120.1	25.09	24.35	22.3	14,556	0.15%	大買/大賣/
2021/11/01	62	26.03	52.2	26.07	26.10	9.8	13,727	0.07%
2021/10/29	134	26.06	255.1	26.21	26.45	-121.1	12,922	-0.94%	大買/大賣/鉅額交易
2021/10/28	715.8	25.82	682.4	25.77	25.55	33.3	11,857	0.28%	大買/大賣/
2021/10/27	233.8	24.49	267.4	23.89	24.75	-33.6	9,828	-0.34%	大買/大賣/
2021/10/26	328.7	23.78	182.6	23.80	22.50	146.1	8,927	1.64%	大買/大賣/鉅額交易
2021/10/25	5.1	22.21	6.5	22.19	22.95	-1.4	7,357	-0.02%
2021/10/22	3.9	19.80	7.1	20.42	20.90	-3.1	5,972	-0.05%
2021/10/21	96.4	19.04	58.7	19.49	19.00	37.7	5,701	0.66%
2021/10/20	3	19.15	0	19.30	19.30	3	5,876	0.05%
2021/10/19	15	18.70	9.4	18.77	18.75	5.6	5,859	0.10%
2021/10/18	0	0.00	5	18.66	18.65	-5	5,843	-0.09%
2021/10/15	75	18.36	76	18.36	18.40	-1	5,772	-0.02%
2021/10/14	40	17.85	9	17.80	17.85	31	5,816	0.53%
2021/10/13	86	17.96	15.3	18.01	17.95	70.7	5,839	1.21%
2021/10/12	106.1	18.77	6	18.78	18.60	100.1	6,035	1.66%	大買/
2021/10/08	27.5	18.97	29.5	18.85	19.00	-2	6,086	-0.03%
2021/10/07	2.5	18.54	1.2	18.71	18.90	1.3	6,298	0.02%
2021/10/06	174.3	18.78	133.9	19.83	18.15	40.4	7,065	0.57%	大買/大賣/
2021/10/05	115.1	19.49	17	19.50	20.15	98.1	6,770	1.45%	大買/
2021/10/04	84.2	19.84	65	20.67	19.60	19.2	6,639	0.29%
2021/10/01	117.5	20.90	138	20.85	20.60	-20.5	6,478	-0.32%	大買/大賣/
2021/09/30	398	21.61	405	20.79	21.05	-7	6,112	-0.11%	大買/大賣/
2021/09/29	44	20.56	72	20.64	20.55	-28	5,329	-0.53%
2021/09/28	242	20.14	116.6	19.51	20.40	125.4	5,262	2.38%	大買/大賣/鉅額交易
2021/09/27	115	19.34	174	19.33	19.35	-59	4,844	-1.22%	大買/大賣/
2021/09/24	0	0.00	1.1	17.67	17.60	-1.1	4,608	-0.02%
2021/09/23	8	17.65	8.2	17.70	17.65	-0.2	4,646	-0.01%
2021/09/22	0	0.00	38	17.47	17.45	-38	4,640	-0.82%
2021/09/17	21	17.10	0.1	17.30	17.80	20.9	4,647	0.45%
2021/09/16	70	17.20	5.5	17.26	17.10	64.5	4,664	1.38%
2021/09/15	13	17.33	30.8	17.41	17.35	-17.8	4,956	-0.36%
2021/09/14	49	17.38	19.6	17.70	17.35	29.4	5,020	0.59%
2021/09/13	1	17.65	0.2	17.80	17.65	0.8	5,048	0.02%
2021/09/10	8	17.76	8	17.80	17.80	0	5,072	0.00%
2021/09/09	0	0.00	2	17.75	17.75	-2	5,089	-0.04%
2021/09/08	60.1	17.62	30	17.53	17.55	30.1	5,104	0.59%
2021/09/07	69	17.76	5	17.75	17.90	64	5,141	1.24%
2021/09/06	41	18.12	2.2	18.46	18.05	38.8	5,275	0.74%
2021/09/03	1	18.40	0.1	18.55	18.45	0.9	5,696	0.02%
2021/09/02	1	18.50	0.7	18.59	18.50	0.3	5,890	0.00%
2021/09/01	0	0.00	4.4	18.50	18.45	-4.4	5,941	-0.07%
2021/08/31	1	18.50	11.1	18.45	18.35	-10.1	5,940	-0.17%
2021/08/30	2	18.60	0	18.55	18.30	2	5,940	0.03%
2021/08/26	70	18.06	1	18.10	18.10	69	5,938	1.16%
2021/08/25	34	18.12	0	18.00	18.15	34	5,948	0.57%
2021/08/24	1	17.95	36.1	17.96	17.85	-35.1	5,960	-0.59%
2021/08/23	8	17.32	13.7	17.53	17.60	-5.7	5,923	-0.10%
2021/08/20	131	16.98	44.9	17.10	16.90	86.1	5,924	1.45%	大買/
2021/08/19	201	17.16	23.5	17.11	17.05	177.5	5,921	3.00%	大買/鉅額交易
2021/08/18	139.1	16.82	11.3	17.30	17.60	127.8	5,922	2.16%	大買/鉅額交易
2021/08/17	154	17.16	0.1	17.30	17.00	153.9	5,925	2.60%	大買/鉅額交易
2021/08/16	218	17.23	3.2	17.37	17.10	214.8	5,928	3.62%	大買/鉅額交易
2021/08/13	135.2	17.94	7.8	17.80	17.70	127.4	5,920	2.15%	大買/鉅額交易
2021/08/12	55	18.25	5.1	18.25	18.15	50	5,906	0.85%
2021/08/11	74	18.63	5.6	18.67	18.10	68.4	5,917	1.16%
2021/08/10	65	18.90	10.6	18.78	18.80	54.5	5,901	0.92%
2021/08/09	113	19.26	0.4	19.33	19.20	112.6	5,916	1.90%	大買/鉅額交易
2021/08/06	22	19.59	0	0.00	19.55	22	5,907	0.37%
2021/08/05	19.5	19.99	22.7	20.14	19.65	-3.2	5,933	-0.05%
2021/08/04	10	19.55	0.6	19.82	19.60	9.4	5,898	0.16%
2021/08/03	28	19.71	0.4	19.74	19.60	27.6	5,936	0.47%
2021/08/02	1	19.85	0.2	19.97	19.85	0.8	5,937	0.01%
2021/07/30	73	19.76	9	20.07	19.45	64	5,940	1.08%
2021/07/29	114	19.77	8	19.83	19.85	106	5,920	1.79%	大買/鉅額交易
2021/07/28	156.5	19.77	11	19.65	19.70	145.5	5,930	2.45%	大買/鉅額交易
2021/07/27	99.3	20.51	26.1	20.57	20.25	73.1	5,949	1.23%
2021/07/26	111.6	20.57	22.7	20.61	20.40	88.9	5,923	1.50%	大買/
2021/07/23	57	19.64	10	19.89	19.80	47	5,654	0.83%
2021/07/22	140	19.44	14	19.45	19.25	126	5,629	2.24%	大買/鉅額交易
2021/07/21	55	19.22	55.3	19.05	18.85	-0.3	5,618	-0.01%
2021/07/20	27	19.54	7.8	19.64	19.50	19.2	5,607	0.34%
2021/07/19	19	20.11	16.1	20.29	20.05	2.9	5,567	0.05%
2021/07/16	31.8	20.56	13.7	20.65	20.65	18.1	5,637	0.32%
2021/07/15	2	20.03	24.9	20.10	20.00	-22.8	5,431	-0.42%
2021/07/14	34	20.16	30.4	20.21	20.00	3.6	5,442	0.07%
2021/07/13	20.2	20.59	56.3	20.77	20.90	-36	5,386	-0.67%
2021/07/12	0.5	19.20	0	0.00	19.30	0.5	4,609	0.01%
2021/07/09	0	0.00	11.3	19.40	19.20	-11.3	4,787	-0.24%
2021/07/08	0.7	19.55	0.9	19.50	19.45	-0.2	4,946	0.00%
2021/07/07	0	0.00	1.3	19.43	19.20	-1.3	4,972	-0.03%
2021/07/06	0	0.00	4	19.59	19.55	-4	5,112	-0.08%
2021/07/05	19.9	20.20	8	20.09	20.00	11.9	5,143	0.23%
2021/07/02	0	19.39	19	19.69	19.40	-19	4,983	-0.38%
2021/07/01	2.7	19.36	15	19.63	19.15	-12.3	4,957	-0.25%
2021/06/30	4	19.15	4.8	19.22	19.00	-0.8	4,918	-0.02%
2021/06/29	1	19.10	0.4	19.21	18.95	0.6	4,907	0.01%
2021/06/28	16	19.19	5.2	19.31	19.20	10.8	4,972	0.22%
2021/06/25	102.1	19.56	37.2	19.90	19.40	64.9	4,982	1.30%	大買/
2021/06/24	34.4	20.58	29.8	20.63	20.00	4.5	4,958	0.09%
2021/06/23	3.8	18.80	0	0.00	19.60	3.8	4,706	0.08%
2021/06/22	11	18.81	11	18.81	18.50	0	4,689	0.00%
2021/06/21	2	18.35	2	18.45	18.25	0	4,715	0.00%
2021/06/18	37	18.70	57.7	18.99	18.70	-20.7	4,978	-0.41%
2021/06/17	0.2	18.75	0	0.00	18.90	0.2	5,171	0.00%
2021/06/16	24	19.17	4.1	19.29	18.70	19.9	5,292	0.38%
2021/06/15	22	19.56	18.3	19.35	19.40	3.7	5,441	0.07%
2021/06/11	77	20.04	479.6	20.93	19.25	-402.6	5,809	-6.93%	大賣/鉅額交易
2021/06/09	15	18.11	2	18.20	18.25	13	5,276	0.25%
2021/06/04	0	0.00	1	17.65	17.75	-1	5,534	-0.02%
2021/06/03	2	17.83	0	0.00	17.80	2	5,549	0.04%
2021/06/02	0	0.00	0.9	17.83	17.65	-0.9	5,742	-0.02%
2021/05/31	1.1	17.65	0.6	17.81	17.60	0.5	5,762	0.01%
2021/05/28	0.1	17.24	2.2	17.44	17.30	-2.1	5,821	-0.04%
2021/05/27	2	17.22	1.1	17.31	17.20	0.9	5,967	0.02%
2021/05/26	1.2	16.99	4.6	17.00	17.05	-3.5	6,019	-0.06%
2021/05/25	4	17.29	3.2	16.90	17.00	0.8	6,072	0.01%
2021/05/24	3.1	16.74	0.3	16.87	16.65	2.8	6,163	0.05%
2021/05/21	2.3	16.35	2	16.25	16.40	0.3	6,191	0.01%
2021/05/20	19	16.13	6.7	16.27	15.85	12.3	6,274	0.20%
2021/05/19	1	15.90	2	16.12	16.20	-1	6,567	-0.02%
2021/05/18	6	16.15	1.1	15.88	16.20	4.9	6,607	0.07%
2021/05/17	24	14.91	21	15.06	14.80	3	6,622	0.04%
2021/05/14	4	16.16	7.2	16.38	15.95	-3.2	6,661	-0.05%
2021/05/13	21	15.32	26.4	15.52	16.00	-5.4	6,720	-0.08%
2021/05/12	44	16.36	14.5	16.39	15.90	29.6	7,015	0.42%
2021/05/11	98.5	17.81	13.1	17.87	17.25	85.4	7,092	1.20%
2021/05/10	52	18.85	10.1	18.84	18.80	41.9	7,055	0.59%
2021/05/07	5.1	18.99	8.2	18.53	19.10	-3.1	7,090	-0.04%
2021/05/06	2	18.18	0.2	18.19	18.00	1.8	7,076	0.02%
2021/05/05	1.5	18.17	2	18.41	18.15	-0.4	7,107	-0.01%
2021/05/04	6.3	18.05	6.9	18.17	18.05	-0.6	7,120	-0.01%
2021/05/03	4	19.24	2.6	19.47	19.00	1.4	7,104	0.02%
2021/04/29	1	20.35	3.4	20.57	20.30	-2.4	7,084	-0.03%
2021/04/28	0.1	20.49	10.1	20.70	20.70	-10	7,149	-0.14%
2021/04/27	3.1	20.45	0	0.00	20.45	3.1	7,284	0.04%
2021/04/26	0	0.00	5	20.22	20.20	-5	7,621	-0.07%
2021/04/23	0	0.00	9	20.10	20.20	-9	7,678	-0.12%
2021/04/22	25	20.52	15.6	20.22	20.00	9.4	7,831	0.12%
2021/04/21	0.1	21.11	8.5	21.08	21.00	-8.4	8,045	-0.10%
2021/04/20	1	21.60	1.4	21.84	21.60	-0.4	8,442	0.00%
2021/04/19	61.4	22.34	56.4	22.47	22.20	5	8,758	0.06%
2021/04/16	1.1	21.78	1	22.00	21.80	0.1	8,760	0.00%
2021/04/15	0.3	21.65	12.2	21.50	21.60	-12	8,747	-0.14%
2021/04/14	28.2	20.98	13.9	20.69	21.30	14.2	8,633	0.16%
2021/04/13	66.5	21.52	13	21.25	20.95	53.5	8,806	0.61%
2021/04/12	42.5	21.74	14.1	22.05	21.30	28.4	9,204	0.31%
2021/04/09	29	21.08	0.9	21.38	21.05	28.1	9,583	0.29%
2021/04/08	130.4	21.33	0.4	21.29	21.35	130	9,584	1.36%	大買/鉅額交易
2021/04/07	76.5	20.68	1	20.85	20.95	75.5	9,533	0.79%
2021/04/06	1	20.65	1.1	20.51	20.45	-0.1	9,530	0.00%
2021/04/01	2	20.45	0	0.00	20.40	2	9,572	0.02%
2021/03/31	1	20.20	0.6	20.35	20.20	0.4	9,706	0.00%
2021/03/30	0	0.00	1.1	20.92	20.75	-1.1	9,703	-0.01%
2021/03/29	29	21.01	42	21.04	21.00	-13	9,831	-0.13%
2021/03/26	6	20.93	1.1	21.01	21.00	4.9	10,032	0.05%
2021/03/25	1	21.35	3.2	21.35	20.85	-2.2	10,754	-0.02%
2021/03/24	0	21.48	8	21.34	21.30	-8	11,226	-0.07%
2021/03/23	43	22.69	53	22.40	21.60	-10	11,161	-0.09%
2021/03/22	9	21.96	55.5	21.90	22.30	-46.5	10,896	-0.43%
2021/03/19	33.1	21.51	23.3	21.40	21.40	9.7	10,730	0.09%
2021/03/18	19	21.46	24.6	21.45	21.40	-5.6	10,726	-0.05%
2021/03/17	49	21.28	41.7	21.30	21.25	7.3	10,571	0.07%
2021/03/16	33	20.10	40.7	20.25	20.10	-7.7	10,100	-0.08%
2021/03/15	0	0.00	2	20.35	20.20	-2	10,089	-0.02%
2021/03/12	24	20.43	15	20.23	20.40	9	10,068	0.09%
2021/03/11	13.7	19.91	0	0.00	19.90	13.7	10,073	0.14%
2021/03/10	0.3	19.80	10.9	19.56	19.60	-10.6	10,059	-0.11%
2021/03/09	0.2	19.49	2	19.45	19.60	-1.8	10,044	-0.02%
2021/03/08	19.3	20.04	18.3	20.09	19.45	1	10,059	0.01%
2021/03/05	0	19.50	0	0.00	19.65	0	9,911	0.00%
2021/03/04	22.2	19.63	29.1	19.91	19.60	-6.9	9,905	-0.07%
2021/03/03	51	19.95	7.3	20.00	20.05	43.7	9,894	0.44%
2021/03/02	15	20.27	40	19.98	19.60	-25	9,869	-0.25%
2021/02/26	7.1	19.54	48.1	19.52	19.55	-41	9,731	-0.42%
2021/02/25	0.8	19.81	7	19.77	19.65	-6.2	9,703	-0.06%
2021/02/24	18.2	19.77	19	19.91	19.70	-0.8	9,750	-0.01%
2021/02/23	0	0.00	3.1	19.67	19.70	-3.1	9,642	-0.03%
2021/02/22	0.8	19.90	10.3	20.00	19.85	-9.5	9,609	-0.10%
2021/02/19	40.7	19.99	11	20.06	19.80	29.7	9,540	0.31%
2021/02/18	0.5	19.27	2	19.38	19.30	-1.5	9,254	-0.02%
2021/02/17	0.9	19.09	1	19.15	19.15	-0.1	9,199	0.00%
2021/02/05	0.8	19.12	1.3	19.26	19.05	-0.5	9,172	-0.01%
2021/02/04	13.3	18.80	6.5	19.01	18.80	6.8	9,124	0.07%
2021/02/03	17.6	19.40	20.3	19.43	19.40	-2.7	9,054	-0.03%
2021/02/02	23.3	18.80	21	18.23	18.80	2.2	8,707	0.03%
2021/02/01	2.2	17.59	2	17.70	17.55	0.1	8,547	0.00%
2021/01/29	32.1	17.98	6.2	18.14	17.60	25.9	8,518	0.30%
2021/01/28	0.1	18.25	0	0.00	18.20	0.1	8,457	0.00%
2021/01/27	1.2	18.40	0	18.55	18.70	1.2	8,427	0.01%
2021/01/26	2	18.35	3	18.43	18.30	-1	8,375	-0.01%
2021/01/25	66.5	18.66	4	18.50	18.60	62.4	8,325	0.75%
2021/01/22	15.7	19.05	16	19.05	18.85	-0.3	8,259	0.00%
2021/01/21	11.4	19.07	9	19.15	18.85	2.4	8,185	0.03%
2021/01/20	17	19.24	48	20.23	19.15	-31	8,075	-0.38%
2021/01/19	30.3	20.55	19.2	20.77	20.50	11.1	7,888	0.14%
2021/01/18	14.7	19.74	15.2	19.74	19.95	-0.5	7,524	-0.01%
2021/01/15	21.1	20.36	32.9	20.38	20.00	-11.7	7,421	-0.16%
2021/01/14	43.3	20.90	73	20.62	20.55	-29.7	7,224	-0.41%
2021/01/13	215.1	20.74	196.7	20.86	20.45	18.4	6,862	0.27%	大買/大賣/
2021/01/12	69	19.62	24	19.56	19.80	45	6,362	0.71%
2021/01/11	23	19.47	12	19.42	19.40	11	5,948	0.18%
2021/01/08	6	18.28	22	18.26	18.25	-16	5,729	-0.28%
2021/01/07	6	19.30	3	19.05	18.95	3	5,633	0.05%
2021/01/06	84.4	20.19	139.5	19.33	19.10	-55.1	5,543	-0.99%	大賣/
2021/01/05	614.1	20.00	105.1	20.06	19.85	509	5,189	9.81%	大買/大賣/鉅額交易
2021/01/04	71.4	19.22	83.4	18.75	19.90	-12	4,674	-0.26%
2020/12/31	11.1	18.15	2	18.15	18.10	9.1	4,130	0.22%
2020/12/30	90.1	17.90	0.5	18.30	17.85	89.6	4,060	2.21%
2020/12/29	0.1	18.03	0	0.00	18.00	0.1	4,015	0.00%
2020/12/28	2	18.10	11.9	18.08	18.05	-9.9	3,955	-0.25%
2020/12/25	15.4	18.53	6	18.32	18.25	9.4	3,868	0.24%
2020/12/24	13.6	18.14	5.1	17.95	17.85	8.5	3,685	0.23%
2020/12/23	13	18.03	6	17.77	17.60	7	3,600	0.19%
2020/12/22	285	17.98	295	18.07	17.50	-10	3,445	-0.29%	大買/大賣/
2020/12/21	97	18.52	93	18.13	18.60	4	3,207	0.12%
2020/12/18	100.5	17.43	77.2	17.51	17.90	23.2	2,442	0.95%
2020/12/17	10	16.30	0	0.00	16.30	10	1,906	0.52%
2020/12/16	0.1	16.25	20.1	16.35	16.15	-20	1,884	-1.06%
2020/12/15	25	16.17	1	16.46	16.15	24	1,866	1.28%
2020/12/14	7.3	16.84	1.5	16.89	16.65	5.8	1,819	0.32%
2020/12/11	52.2	16.07	2	16.05	16.15	50.1	1,686	2.97%
2020/12/10	60	16.12	1.8	16.26	16.05	58.2	1,636	3.56%
2020/12/09	42	16.35	1.4	16.45	16.30	40.6	1,597	2.54%
2020/12/08	83	16.41	1.1	16.50	16.35	81.9	1,587	5.16%
2020/12/07	16	16.81	6.3	16.96	16.70	9.7	1,556	0.63%
2020/12/04	0	0.00	2.4	15.81	15.95	-2.4	1,311	-0.18%
2020/12/03	1	15.65	1	15.78	15.60	0	1,294	0.00%
2020/12/02	7	15.82	2.9	15.83	15.70	4.1	1,399	0.29%
2020/12/01	0	0.00	0.4	15.61	15.85	-0.4	1,402	-0.03%
2020/11/30	0	0.00	0.3	15.68	15.55	-0.3	1,365	-0.02%
2020/11/27	3	15.48	1.9	15.64	15.45	1.1	1,361	0.08%
2020/11/26	0	0.00	0.7	15.50	15.45	-0.7	1,344	-0.06%
2020/11/25	73	15.16	3.9	15.25	15.15	69.1	1,298	5.32%
2020/11/24	2	15.40	3.1	15.50	15.25	-1.1	1,291	-0.09%
2020/11/23	0.5	15.76	2	15.50	15.50	-1.5	1,399	-0.11%
2020/11/20	0	0.00	0.4	15.21	15.10	-0.4	1,300	-0.03%
2020/11/19	0	0.00	1.1	15.30	15.10	-1.1	1,315	-0.08%
2020/11/18	0	15.00	0	0.00	15.05	0	1,329	0.00%
2020/11/17	0	0.00	2	14.85	14.90	-2	1,296	-0.15%
2020/11/16	12	14.71	0.3	14.84	14.80	11.7	1,312	0.89%
2020/11/13	0	0.00	0.1	14.88	14.75	-0.1	1,318	-0.01%
2020/11/12	0	0.00	2.2	14.89	14.60	-2.2	1,309	-0.17%
2020/11/11	26	14.54	0	14.60	14.55	26	1,299	2.00%
2020/11/10	0	0.00	0.6	14.41	14.25	-0.6	1,291	-0.05%
2020/11/09	0	0.00	1.1	14.45	14.20	-1.1	1,291	-0.09%
2020/11/06	0	0.00	0.2	14.37	14.10	-0.2	1,310	-0.02%
2020/11/05	0	0.00	1.1	14.27	14.20	-1.1	1,324	-0.08%
2020/11/04	0	0.00	0.3	14.36	14.25	-0.3	1,342	-0.02%
2020/11/03	0	0.00	0	14.35	14.15	0	1,349	0.00%
2020/11/02	0	0.00	0.8	14.17	14.05	-0.8	1,374	-0.06%
2020/10/30	20	14.00	16	14.01	14.00	4	1,391	0.29%
2020/10/29	50	14.07	0	0.00	14.15	50	1,406	3.55%
2020/10/28	30	14.30	32.1	14.21	14.25	-2.1	1,417	-0.15%
2020/10/21	0	0.00	92	14.44	14.45	-92	1,489	-6.18%
2020/10/20	0	0.00	1	14.20	14.35	-1	1,487	-0.07%
2020/10/16	0	0.00	1	14.00	13.95	-1	1,587	-0.06%
2020/10/15	0	0.00	3	14.05	14.05	-3	1,581	-0.19%
2020/10/14	0	0.00	13	14.13	14.10	-13	1,584	-0.82%
2020/10/07	3	14.43	0	0.00	14.45	3	1,626	0.18%
2020/09/30	20	14.15	0	0.00	14.15	20	1,688	1.18%
2020/09/29	20	14.15	0	0.00	14.15	20	1,719	1.16%
2020/09/28	20	14.20	0	0.00	14.20	20	1,762	1.13%
2020/09/25	10	13.90	0	0.00	13.90	10	1,804	0.55%
2020/09/24	0	0.00	3	14.30	14.15	-3	1,834	-0.16%
2020/09/23	12	14.62	40	14.55	14.60	-28	1,909	-1.47%
2020/09/22	0	0.00	4	14.78	14.75	-4	2,333	-0.17%
2020/09/21	0	0.00	4	15.15	15.15	-4	2,623	-0.15%
2020/09/17	0	0.00	2	15.25	15.25	-2	2,642	-0.08%
2020/09/16	0	0.00	6	15.25	15.25	-6	2,646	-0.23%
2020/09/10	0	0.00	19	15.85	15.45	-19	2,671	-0.71%
2020/09/09	0	0.00	5	15.75	15.65	-5	2,663	-0.19%
2020/09/07	33	15.90	30	15.85	15.60	3	2,641	0.11%
2020/09/02	0	0.00	20	15.35	15.40	-20	2,480	-0.81%
2020/09/01	0	0.00	37	15.30	15.25	-37	2,470	-1.50%
2020/08/31	0	0.00	24	15.15	15.15	-24	2,471	-0.97%
2020/08/27	0.1	15.40	0	0.00	15.20	0.1	2,491	0.00%
2020/08/26	10	14.90	0	0.00	15.05	10	2,357	0.42%
2020/08/17	0	0.00	1	15.35	15.25	-1	2,301	-0.04%
2020/08/13	15	14.93	0	0.00	14.90	15	2,302	0.65%
2020/08/12	30	14.75	13	15.06	15.00	17	2,301	0.74%
2020/08/11	9	14.75	0	0.00	14.80	9	2,282	0.39%
2020/08/05	0	0.00	3	15.17	15.20	-3	2,386	-0.13%
2020/07/29	0	0.00	50	14.84	14.85	-50	2,403	-2.08%
2020/07/28	0	0.00	1	14.70	14.75	-1	2,417	-0.04%
2020/07/27	20	14.68	1	15.20	14.70	19	2,406	0.79%
2020/07/24	0	0.00	2	15.25	15.10	-2	2,424	-0.08%
2020/07/23	1	15.50	0	0.00	15.40	1	2,530	0.04%
2020/07/22	0	0.00	1	15.65	15.55	-1	2,508	-0.04%
2020/07/20	30	14.80	0	0.00	15.10	30	2,494	1.20%
2020/07/16	0	0.00	48	15.20	15.25	-48	2,511	-1.91%
2020/07/09	0	0.00	3	16.05	16.10	-3	2,538	-0.12%
2020/07/08	18	16.27	150	16.20	16.25	-132	2,514	-5.25%	大賣/鉅額交易
2020/07/07	3	16.20	0	0.00	16.10	3	2,487	0.12%
2020/07/02	0.1	16.65	0	0.00	16.35	0.1	2,474	0.00%
2020/07/01	107	17.52	122	17.32	16.90	-15	2,384	-0.63%	大買/大賣/
2020/06/30	0	0.00	30	15.25	16.30	-30	1,962	-1.53%
2020/06/29	0	0.00	20	14.73	14.85	-20	1,663	-1.20%
2020/06/24	0	0.00	2	14.60	14.65	-2	1,646	-0.12%
2020/06/23	0	0.00	11	14.51	14.50	-11	1,651	-0.67%
2020/06/18	0	14.95	30	14.57	14.65	-30	1,679	-1.79%
2020/06/17	0	0.00	34	14.42	14.45	-34	1,671	-2.03%
2020/06/16	0	0.00	10	14.21	14.30	-10	1,694	-0.59%
2020/06/15	0	0.00	14	14.00	13.95	-14	1,730	-0.81%
2020/06/12	11	13.87	0	0.00	14.05	11	1,745	0.63%
2020/06/11	0	0.00	4	14.64	14.35	-4	1,756	-0.23%
2020/06/10	0	0.00	10	14.80	14.85	-10	1,757	-0.57%
2020/06/04	0	0.00	10	14.90	14.90	-10	1,945	-0.51%
2020/06/03	72	14.93	20	14.85	14.80	52	1,936	2.68%
2020/06/01	0	0.00	60	14.63	14.75	-60	1,920	-3.12%
2020/05/26	0	0.00	7	14.55	14.60	-7	1,928	-0.36%
2020/05/25	0	0.00	6	14.45	14.45	-6	1,925	-0.31%
2020/05/21	10	14.85	0	0.00	14.90	10	1,918	0.52%
2020/05/20	0	0.00	30	14.54	14.60	-30	1,904	-1.57%
2020/05/18	0	0.00	20	14.63	14.60	-20	1,901	-1.05%
2020/05/14	1	15.65	1	15.15	14.80	0	1,902	0.00%
2020/05/11	5	15.55	6	15.34	15.35	-1	1,763	-0.06%
2020/05/06	0	0.00	17	14.66	14.75	-17	1,700	-1.00%
2020/04/30	0	0.00	31	14.93	14.90	-31	1,726	-1.80%
2020/04/29	1	14.80	19	14.73	14.90	-18	1,722	-1.04%
2020/04/28	25	14.93	15	14.93	14.80	10	1,710	0.58%
2020/04/21	0	0.00	1	13.55	12.90	-1	1,618	-0.06%
2020/04/15	0	0.00	1	13.55	13.50	-1	1,544	-0.06%
2020/04/14	0	0.00	1	13.50	13.45	-1	1,559	-0.06%
2020/04/13	4	13.25	0	0.00	13.05	4	1,563	0.26%
2020/04/09	0	0.00	31	13.06	13.10	-31	1,608	-1.93%
2020/04/08	8	13.36	25	13.44	13.35	-17	1,598	-1.06%
2020/04/07	8	12.54	0	0.00	12.85	8	1,548	0.52%
2020/04/06	0	0.00	5	11.95	12.20	-5	1,514	-0.33%
2020/03/30	16	11.97	0	0.00	12.10	16	1,704	0.94%
2020/03/26	0	0.00	1	11.80	12.20	-1	1,689	-0.06%
2020/03/25	0	0.00	9	12.07	12.10	-9	1,698	-0.53%
2020/03/24	0	0.00	1	11.65	11.80	-1	1,667	-0.06%
2020/03/23	0	0.00	2	11.03	11.20	-2	1,680	-0.12%
2020/03/20	0	0.00	19	11.17	11.20	-19	1,685	-1.13%
2020/03/19	0	0.00	68.2	10.23	10.20	-68.2	1,698	-4.02%
2020/03/18	0	0.00	70	11.36	11.30	-70	1,673	-4.18%
2020/03/16	20	12.45	0	0.00	12.25	20	1,654	1.21%
2020/03/13	0	0.00	6	12.97	13.05	-6	1,652	-0.36%
2020/03/12	1	13.85	2	14.25	14.00	-1	1,630	-0.06%
2020/03/11	363	15.80	400	15.69	14.60	-37	1,604	-2.31%	大買/大賣/
2020/03/10	3	14.07	0	0.00	14.40	3	1,505	0.20%
2020/03/06	10	14.80	5	15.00	14.80	5	1,479	0.34%
2020/03/04	0	0.00	85	14.90	15.00	-85	1,533	-5.54%
2020/03/02	2	14.95	0	0.00	14.90	2	1,568	0.13%
2020/02/25	2	15.45	0	0.00	15.45	2	1,672	0.12%
2020/02/17	10	15.80	0	0.00	15.75	10	2,684	0.37%
2020/02/14	0	0.00	31	15.75	15.85	-31	2,684	-1.15%
2020/02/12	30	15.80	0	0.00	15.80	30	2,729	1.10%
2020/02/11	10	15.65	0	0.00	15.55	10	2,738	0.37%
2020/02/07	20	15.45	0	0.00	15.45	20	2,764	0.72%
2020/02/05	12	15.40	0	0.00	15.50	12	2,808	0.43%
2020/02/03	30	14.80	0	0.00	14.85	30	2,856	1.05%
2020/01/17	3	17.70	0	0.00	17.70	3	2,879	0.10%
2020/01/16	50	18.25	0	0.00	17.90	50	2,890	1.73%
2020/01/15	0	0.00	30	17.29	17.25	-30	2,863	-1.05%
2020/01/14	20	17.45	0	0.00	17.40	20	3,014	0.66%
2020/01/13	3	17.20	0	0.00	17.30	3	3,031	0.10%
2020/01/09	2	17.25	0	0.00	17.15	2	3,242	0.06%
2020/01/08	20	17.19	0	0.00	17.05	20	3,250	0.62%
2020/01/07	1	17.50	0	0.00	17.55	1	3,258	0.03%
2020/01/06	20	17.85	0	0.00	17.80	20	3,264	0.61%
2020/01/02	0	0.00	10	18.40	18.35	-10	3,317	-0.30%
2019/12/31	0	0.00	1	18.30	18.30	-1	3,330	-0.03%
2019/12/30	0	0.00	20	18.38	18.40	-20	3,353	-0.60%
2019/12/27	5	18.50	5	18.35	18.35	0	3,436	0.00%
2019/12/25	53	18.52	52	18.76	18.45	1	3,685	0.03%
2019/12/24	0	0.00	17	17.83	17.80	-17	3,695	-0.46%
2019/12/23	0	0.00	46	17.93	17.85	-46	4,429	-1.04%
2019/12/20	27	17.80	12	18.24	17.80	15	5,670	0.26%
2019/12/19	0	0.00	15	18.30	18.30	-15	5,797	-0.26%
2019/12/18	0	0.00	1	18.30	18.35	-1	5,789	-0.02%
2019/12/17	0	0.00	1	18.25	18.30	-1	5,769	-0.02%
2019/12/16	10	18.40	35	18.22	18.20	-25	5,758	-0.43%
2019/12/13	2	17.80	0	0.00	17.75	2	5,712	0.04%
2019/12/12	18	18.10	1	18.15	18.10	17	5,703	0.30%
2019/12/11	0	0.00	29	18.36	18.30	-29	5,699	-0.51%
2019/12/10	12	18.57	26	18.53	18.40	-14	5,721	-0.24%
2019/12/09	22	18.47	13	18.43	18.50	9	5,704	0.16%
2019/12/06	2	18.05	8	18.18	18.10	-6	5,683	-0.11%
2019/12/05	0	0.00	29	18.14	18.10	-29	5,676	-0.51%
2019/12/04	0	0.00	11	18.04	18.10	-11	5,672	-0.19%
2019/12/03	0	0.00	1	17.90	18.10	-1	5,680	-0.02%
2019/12/02	2	17.90	35	17.85	17.80	-33	5,714	-0.58%
2019/11/29	2	18.18	25	18.40	18.15	-23	5,733	-0.40%
2019/11/28	1	18.45	0	0.00	18.45	1	5,710	0.02%
2019/11/27	15	18.82	17	18.71	18.65	-2	5,695	-0.04%
2019/11/26	11	18.91	1	18.95	18.55	10	5,662	0.18%
2019/11/25	16	19.08	2	18.70	18.70	14	5,642	0.25%
2019/11/22	5	18.89	1	18.90	19.05	4	5,606	0.07%
2019/11/21	0	0.00	4	18.55	18.50	-4	5,527	-0.07%
2019/11/20	0	0.00	1	18.35	18.40	-1	5,508	-0.02%
2019/11/19	1	18.65	4	18.65	18.65	-3	5,477	-0.05%
2019/11/18	43	19.25	76.1	19.39	18.90	-33.1	5,440	-0.61%
2019/11/15	53	18.96	88	19.08	18.60	-35	5,005	-0.70%
2019/11/14	86	18.93	13	18.72	19.00	73	4,816	1.52%
2019/11/13	0	0.00	2	17.45	17.30	-2	4,538	-0.04%
2019/11/12	4	17.18	0	0.00	17.45	4	4,534	0.09%
2019/11/11	2	17.35	22	17.45	17.05	-20	4,518	-0.44%
2019/11/08	2	18.25	25	18.20	18.15	-23	4,478	-0.51%
2019/11/07	6	18.01	10	17.93	17.90	-4	4,459	-0.09%
2019/11/06	3	18.05	5	18.20	18.05	-2	4,448	-0.04%
2019/11/05	1	18.30	32	18.47	18.30	-31	4,433	-0.70%
2019/11/04	1	18.65	11	18.53	18.50	-10	4,418	-0.23%
2019/11/01	10	18.30	8	18.59	18.65	2	4,386	0.05%
2019/10/31	3	18.30	4	17.99	17.85	-1	4,320	-0.02%
2019/10/30	0	0.00	3	18.25	18.05	-3	4,300	-0.07%
2019/10/29	5	18.65	5	18.34	18.15	0	4,289	0.00%
2019/10/28	3	18.20	0	0.00	18.15	3	4,241	0.07%
2019/10/25	2	18.15	0	0.00	18.15	2	4,234	0.05%
2019/10/23	0	0.00	2	18.45	18.45	-2	4,221	-0.05%
2019/10/22	16	18.74	16	18.72	18.55	0	4,186	0.00%
2019/10/21	0	0.00	10	18.40	18.25	-10	4,079	-0.25%
2019/10/18	0	0.00	1	18.40	18.35	-1	4,065	-0.02%
2019/10/17	21	18.45	5	18.60	18.60	16	4,066	0.39%
2019/10/16	0	0.00	6	17.71	17.65	-6	3,913	-0.15%
2019/10/09	7	17.94	0	0.00	17.80	7	3,873	0.18%
2019/10/08	6	17.93	0	0.00	17.70	6	3,840	0.16%
2019/10/04	6	18.13	5	18.00	18.15	1	3,789	0.03%
2019/10/03	5	18.42	3	18.30	18.10	2	3,756	0.05%
2019/10/02	6	17.99	0	0.00	18.30	6	3,671	0.16%
2019/10/01	0	0.00	1	18.45	18.40	-1	3,577	-0.03%
2019/09/27	34	18.88	35	18.88	18.30	-1	3,412	-0.03%
2019/09/26	72	19.51	80	19.50	19.15	-8	3,233	-0.25%
2019/09/25	123	18.32	570	17.96	19.25	-447	2,502	-17.86%	大買/大賣/鉅額交易
2019/09/24	451	17.50	14	17.34	17.50	437	1,262	34.60%	大買/鉅額交易
2019/09/23	0	0.00	8	15.99	15.95	-8	1,113	-0.72%
2019/09/20	0	0.00	10	15.86	16.00	-10	1,110	-0.90%
2019/09/19	0	0.00	12	15.78	15.75	-12	1,107	-1.08%
2019/09/18	0	0.00	9	15.72	15.75	-9	1,108	-0.81%
2019/09/12	15	16.20	26	16.14	16.10	-11	1,099	-1.00%
2019/09/11	0	0.00	3	15.72	15.85	-3	1,061	-0.28%
2019/09/05	0	0.00	10	15.90	15.85	-10	1,048	-0.95%
2019/09/03	2	15.90	3	15.87	15.95	-1	1,030	-0.10%
2019/09/02	10	15.55	0	0.00	15.60	10	1,009	0.99%
2019/08/27	0	0.00	6	15.26	15.30	-6	1,018	-0.59%
2019/08/23	0	0.00	2	15.23	15.30	-2	1,011	-0.20%
2019/08/21	0	0.00	7	15.10	15.20	-7	990	-0.71%
2019/08/16	5	14.40	0	0.00	14.50	5	949	0.53%
2019/08/14	25	14.40	0	0.00	14.35	25	961	2.60%
2019/08/08	10	14.65	0	0.00	14.65	10	1,047	0.95%
2019/08/07	0	0.00	7	14.56	14.35	-7	1,051	-0.67%
2019/08/06	2	14.55	0	0.00	14.85	2	1,054	0.19%
2019/08/05	0	0.00	2	15.10	14.70	-2	1,053	-0.19%
2019/08/02	2	15.10	3	15.40	15.20	-1	1,048	-0.10%
2019/08/01	0	0.00	2	15.90	15.80	-2	1,049	-0.19%
2019/07/31	2	15.95	0	0.00	16.00	2	1,052	0.19%
2019/07/30	0	0.00	7	15.91	15.80	-7	1,058	-0.66%
2019/07/29	14	16.18	47	16.15	16.15	-33	1,060	-3.11%
2019/07/26	2	16.25	0	0.00	16.20	2	1,056	0.19%
2019/07/25	1	16.20	10	16.15	16.20	-9	1,055	-0.85%
2019/07/24	1	15.95	0	0.00	15.95	1	1,033	0.10%
2019/07/23	0	0.00	2	15.95	16.10	-2	1,039	-0.19%
2019/07/22	5	15.80	0	0.00	15.70	5	1,002	0.50%
2019/07/19	15	15.88	0	0.00	15.75	15	1,003	1.50%
2019/07/18	0	0.00	3	15.45	15.45	-3	953	-0.31%
2019/07/15	0	0.00	1	15.70	15.85	-1	996	-0.10%
2019/07/12	6	15.70	1	15.90	15.80	5	1,068	0.47%
2019/07/10	1	15.30	0	0.00	15.30	1	1,477	0.07%
2019/07/04	0	0.00	16	15.29	15.30	-16	1,519	-1.05%
2019/07/03	0	0.00	1	15.35	15.15	-1	1,513	-0.07%
2019/07/01	0	0.00	10	15.21	15.20	-10	1,570	-0.64%
2019/06/27	2	15.00	0	0.00	14.90	2	1,754	0.11%
2019/06/26	0	0.00	6	14.91	14.85	-6	1,765	-0.34%
2019/06/25	0	0.00	2	15.00	14.85	-2	1,829	-0.11%
2019/06/24	1	15.20	0	0.00	15.15	1	1,884	0.05%
2019/06/21	23	15.10	0	0.00	15.15	23	1,884	1.22%
2019/06/18	0	0.00	26	14.82	14.80	-26	2,009	-1.29%
2019/06/17	0	0.00	1	15.10	15.00	-1	2,046	-0.05%
2019/06/13	1	15.05	0	0.00	14.90	1	2,120	0.05%
2019/06/12	0	0.00	1	15.20	15.15	-1	2,122	-0.05%
2019/06/11	2	15.60	1	15.25	15.25	1	2,142	0.05%
2019/06/10	0	0.00	2	15.20	15.55	-2	2,098	-0.10%
2019/06/06	0	0.00	40	14.72	14.70	-40	2,066	-1.94%
2019/06/05	0	0.00	6	15.05	14.85	-6	2,068	-0.29%
2019/06/04	2	14.53	0	0.00	14.50	2	2,055	0.10%
2019/06/03	3	14.60	0	0.00	14.55	3	2,068	0.15%
2019/05/31	0	0.00	1	15.05	14.90	-1	2,085	-0.05%
2019/05/30	0	0.00	5	14.66	14.90	-5	2,076	-0.24%
2019/05/28	0	0.00	11	14.41	14.45	-11	2,082	-0.53%
2019/05/27	0	0.00	6	14.38	14.35	-6	2,088	-0.29%
2019/05/24	0	0.00	6	14.46	14.40	-6	2,099	-0.28%
2019/05/23	0	0.00	1	14.65	14.35	-1	2,106	-0.05%
2019/05/20	0	0.00	11	14.95	14.85	-11	2,134	-0.52%
2019/05/17	0	0.00	34	14.20	14.20	-34	2,072	-1.64%
2019/05/16	0	0.00	3	14.50	14.35	-3	2,071	-0.14%
2019/05/15	5	14.61	11	14.70	14.55	-6	2,070	-0.29%
2019/05/06	0	0.00	12	16.05	16.00	-12	2,113	-0.57%
2019/04/30	0	0.00	28	16.40	16.40	-28	2,086	-1.34%
2019/04/24	33	17.12	0	0.00	17.05	33	2,062	1.60%
2019/04/23	52	17.11	0	0.00	17.05	52	2,056	2.53%
2019/04/22	0	0.00	1	17.25	17.30	-1	2,035	-0.05%
2019/04/18	15	17.73	28	17.78	17.25	-13	1,996	-0.65%
2019/04/17	13	18.06	1	17.85	17.70	12	1,896	0.63%
2019/04/16	39	17.23	20	17.48	18.20	19	1,729	1.10%
2019/04/11	0	0.00	6	16.20	16.15	-6	1,426	-0.42%
2019/04/09	0	0.00	4	16.65	16.55	-4	1,407	-0.28%
2019/04/08	10	16.80	6	16.70	16.75	4	1,403	0.28%
2019/04/03	15	16.81	0	0.00	16.65	15	1,392	1.08%
2019/04/02	22	17.06	1	17.45	17.10	21	1,350	1.55%
2019/04/01	0	0.00	2	16.58	16.50	-2	1,202	-0.17%
2019/03/29	16	16.39	3	16.32	16.45	13	1,172	1.11%
2019/03/28	6	16.50	17	16.47	16.35	-11	1,183	-0.93%
2019/03/27	0	0.00	1	16.30	16.50	-1	1,138	-0.09%
2019/03/25	2	15.65	0	0.00	15.80	2	1,145	0.17%
2019/03/22	17	16.28	5	16.15	15.85	12	1,150	1.04%
2019/03/21	23	16.43	9	16.89	16.30	14	1,144	1.22%
2019/03/20	8	16.30	0	0.00	16.15	8	1,067	0.75%
2019/03/19	3	15.90	27	15.82	15.80	-24	1,162	-2.06%
2019/03/18	5	15.95	0.6	16.00	15.80	4.4	1,207	0.36%
2019/03/15	0	0.00	3	15.35	15.30	-3	1,166	-0.26%
2019/03/14	0	0.00	23	15.46	15.40	-23	1,190	-1.93%
2019/02/27	2	15.63	10	15.55	15.55	-8	1,485	-0.54%
2019/02/25	1	15.65	0	0.00	15.85	1	1,540	0.06%
2019/02/22	2	15.78	0	0.00	15.60	2	1,559	0.13%
2019/02/20	0	0.00	20	16.00	15.90	-20	1,544	-1.30%
2019/02/18	0	0.00	37	15.49	15.45	-37	1,535	-2.41%
2019/02/15	6	15.45	0	0.00	15.45	6	1,532	0.39%
2019/02/13	0	0.00	2.1	15.80	15.80	-2.1	1,511	-0.14%
2019/02/12	5	16.00	5	15.85	16.05	0	1,500	0.00%
2019/01/28	0	0.00	7	15.10	15.20	-7	1,421	-0.49%
2019/01/25	0	0.00	1	14.95	14.85	-1	1,413	-0.07%
2019/01/23	7	14.80	0	0.00	14.80	7	1,414	0.50%
2019/01/17	10	15.12	0	0.00	14.90	10	1,436	0.70%
2019/01/16	2	15.13	0	0.00	15.20	2	1,421	0.14%
2019/01/15	3	15.02	0	0.00	15.05	3	1,421	0.21%
2019/01/10	3	15.25	0	0.00	15.25	3	1,429	0.21%
2019/01/09	0	0.00	30	15.35	15.40	-30	1,435	-2.09%
2019/01/08	4	15.18	0	0.00	15.20	4	1,426	0.28%
2019/01/07	12	15.36	2	15.30	15.40	10	1,425	0.70%
2019/01/04	27	14.90	40	14.70	14.90	-13	1,427	-0.91%
2019/01/03	22	15.35	0	0.00	15.05	22	1,443	1.52%
2019/01/02	20	15.52	0	0.00	15.35	20	1,446	1.38%
2018/12/28	91	15.44	24	15.40	15.40	67	1,444	4.64%
2018/12/27	20	15.75	0	0.00	15.60	20	1,443	1.39%
2018/12/26	20	15.90	0	0.00	15.35	20	1,432	1.40%
2018/12/25	20	15.50	4	15.60	15.65	16	1,422	1.12%
2018/12/24	24	15.94	0	0.00	16.00	24	1,416	1.69%
2018/12/22	20	15.73	0	0.00	15.75	20	1,407	1.42%
2018/12/21	32	15.39	10	15.43	15.80	22	1,406	1.56%
2018/12/20	38	15.81	0	0.00	15.35	38	1,381	2.75%
2018/12/19	32	16.23	0	0.00	16.05	32	1,357	2.36%
2018/12/18	68	15.92	26	15.86	15.85	42	1,298	3.24%
2018/12/17	37	16.24	0	0.00	16.20	37	1,293	2.86%
2018/12/14	70	16.32	26	16.53	16.15	44	1,276	3.45%
2018/12/13	58	16.69	11	16.55	16.55	47	1,252	3.75%
2018/12/12	64	16.87	1	16.70	16.70	63	1,227	5.13%
2018/12/11	59	16.03	7	16.31	16.50	52	1,092	4.76%
2018/12/10	37	15.86	0	0.00	15.65	37	1,031	3.59%
2018/12/07	28	16.10	0	0.00	16.20	28	1,021	2.74%
2018/12/06	39	16.38	10	15.65	15.95	29	993	2.92%
2018/12/05	185	16.41	185	16.49	16.55	0	945	0.00%	大買/大賣/
2018/12/04	68	15.81	5	16.15	16.15	63	769	8.18%
2018/12/03	21	14.50	0	0.00	14.70	21	703	2.99%
2018/11/30	29	14.32	0	0.00	14.25	29	683	4.24%
2018/11/29	40	14.68	0	0.00	14.30	40	679	5.89%
2018/11/28	30	14.47	0	0.00	14.50	30	669	4.48%
2018/11/27	12	14.31	0	0.00	14.35	12	663	1.81%
2018/11/23	5	14.34	0	0.00	14.40	5	655	0.76%
2018/11/22	20	13.90	15	14.08	14.05	5	617	0.81%
2018/11/21	25	13.45	0	0.00	13.90	25	595	4.20%
2018/11/20	20	13.60	0	0.00	13.45	20	564	3.55%
2018/11/19	20	13.35	0	0.00	13.70	20	560	3.57%
2018/11/16	20	13.15	0	0.00	13.30	20	553	3.61%
2018/11/15	35	12.88	0	0.00	13.20	35	541	6.46%
2018/11/13	20	12.35	0	0.00	12.50	20	524	3.81%
2018/11/12	20	12.50	0	0.00	12.65	20	524	3.81%
2018/11/09	20	12.75	0	0.00	12.65	20	527	3.79%
2018/11/08	20	12.85	0	0.00	12.75	20	532	3.76%
2018/11/07	20	12.80	0	0.00	12.75	20	535	3.74%
2018/11/06	20	12.75	10	12.60	12.45	10	546	1.83%
2018/11/02	20	12.55	0	0.00	12.60	20	547	3.66%
2018/11/01	20	12.25	0	0.00	12.45	20	540	3.70%
2018/10/31	20	12.05	0	0.00	12.20	20	547	3.66%
2018/10/30	20	11.85	0	0.00	11.90	20	548	3.65%
2018/10/29	20	11.95	0	0.00	11.80	20	546	3.66%
2018/10/26	20	12.35	0	0.00	11.95	20	546	3.66%
2018/10/25	1	12.30	2	12.15	12.15	-1	533	-0.19%
2018/10/18	20	12.95	0	0.00	12.90	20	504	3.96%
2018/10/17	20	12.80	0	0.00	12.95	20	507	3.94%
2018/10/16	27	12.66	0	0.00	12.90	27	495	5.45%
2018/10/15	20	13.00	0	0.00	12.55	20	495	4.04%
2018/10/12	31	12.43	22	12.42	12.75	9	492	1.83%
2018/10/11	40	12.65	84	12.67	12.60	-44	490	-8.98%
2018/10/09	22	14.44	35	14.04	14.00	-13	460	-2.82%
2018/10/08	20	14.50	10	14.50	14.50	10	453	2.20%
2018/10/05	20	15.25	0	0.00	14.65	20	498	4.01%
2018/10/04	20	15.25	0	0.00	15.15	20	503	3.97%
2018/10/03	20	15.40	0	0.00	15.30	20	506	3.95%
2018/10/02	20	15.55	0	0.00	15.40	20	508	3.93%
2018/10/01	20	15.35	0	0.00	15.55	20	511	3.91%
2018/09/28	20	15.35	0	0.00	15.35	20	519	3.85%
2018/09/26	20	15.50	0	0.00	15.45	20	522	3.82%
2018/09/20	20	15.35	0	0.00	15.10	20	537	3.72%
2018/09/19	30	15.25	0	0.00	15.35	30	548	5.47%
2018/09/18	20	15.30	0	0.00	15.20	20	582	3.43%
2018/09/17	20	15.35	0	0.00	15.40	20	588	3.40%
2018/09/14	40	15.45	0	0.00	15.35	40	597	6.69%
2018/09/13	0	0.00	12	15.30	15.25	-12	603	-1.99%
2018/09/12	14	15.00	0	0.00	14.90	14	657	2.13%
2018/09/10	0	0.00	12	15.10	15.10	-12	676	-1.77%
2018/09/07	20	16.40	0	0.00	15.75	20	743	2.69%
2018/09/06	20	16.60	0	0.00	16.45	20	739	2.70%
2018/09/05	20	16.70	8	16.60	16.60	12	748	1.60%
2018/09/04	20	16.70	0	0.00	16.70	20	781	2.56%
2018/09/03	20	16.80	10	16.60	16.60	10	799	1.25%
2018/08/29	20	16.85	0	0.00	16.75	20	845	2.37%
2018/08/23	21	16.65	0	0.00	16.75	21	966	2.17%
2018/08/21	12	16.73	0	0.00	16.65	12	1,114	1.08%
2018/08/20	16	16.73	0	0.00	16.55	16	1,147	1.39%
2018/08/10	21	17.60	0	0.00	17.50	21	1,255	1.67%
2018/08/06	20	17.90	0	0.00	17.95	20	1,455	1.37%
2018/08/01	20	17.85	0	0.00	17.90	20	1,492	1.34%
2018/07/27	20	17.80	0	0.00	17.90	20	1,492	1.34%
2018/07/26	20	18.00	3	17.85	17.80	17	1,489	1.14%
2018/07/25	20	17.90	7	17.80	17.80	13	1,487	0.87%
2018/07/24	20	17.80	0	0.00	17.90	20	1,489	1.34%
2018/07/23	22	17.99	0	0.00	17.80	22	1,488	1.48%
2018/07/20	28	18.06	1	18.00	18.00	27	1,490	1.81%
2018/07/19	8	18.08	0	0.00	18.00	8	1,493	0.54%
2018/07/18	30	18.07	0.1	18.10	18.15	29.9	1,495	2.00%
2018/07/17	31	18.03	0	0.00	18.00	31	1,488	2.08%
2018/07/16	20	18.25	0	0.00	18.00	20	1,488	1.34%
2018/07/13	24	18.34	4	18.15	18.15	20	1,492	1.34%
2018/07/12	20	17.50	4	17.80	18.10	16	1,449	1.10%
2018/07/11	20	17.67	0	0.00	17.50	20	1,447	1.38%
2018/07/10	20	17.75	0	0.00	17.55	20	1,448	1.38%
2018/07/09	20	17.70	0	0.00	17.55	20	1,449	1.38%
2018/07/06	20	17.65	0	0.00	17.40	20	1,456	1.37%
2018/07/05	27	17.88	0	0.00	17.55	27	1,453	1.86%
2018/07/04	22	17.90	2	18.05	17.85	20	1,458	1.37%
2018/07/03	31	18.07	0	0.00	17.80	31	1,474	2.10%
2018/07/02	20	18.15	0	0.00	18.00	20	1,472	1.36%
2018/06/29	31	18.09	0	0.00	18.05	31	1,471	2.11%
2018/06/28	20	18.10	0	0.00	17.95	20	1,461	1.37%
2018/06/27	66	18.35	0	0.00	18.20	66	1,451	4.55%
2018/06/26	128	18.28	0	0.00	18.25	128	1,425	8.98%	大買/鉅額交易
2018/06/25	202	18.43	11	18.27	18.45	191	1,482	12.89%	大買/鉅額交易
2018/06/22	20	18.35	0	0.00	18.15	20	1,480	1.35%
2018/06/21	20	18.50	2	18.45	18.45	18	1,474	1.22%
2018/06/20	22	18.59	0	0.00	18.45	22	1,432	1.54%
2018/06/19	20	18.55	0	0.00	18.55	20	1,430	1.40%
2018/06/15	20	19.35	0	0.00	18.50	20	1,415	1.41%
2018/06/14	20	19.35	0	0.00	19.20	20	1,347	1.48%
2018/06/13	61	19.45	33	19.46	19.40	28	1,343	2.08%
2018/06/12	20	19.55	0	0.00	19.40	20	1,340	1.49%
2018/06/11	21	19.35	0	19.35	19.45	21	1,310	1.60%
2018/06/08	20	19.35	0	0.00	19.00	20	1,301	1.54%
2018/06/07	225	19.37	0	0.00	19.50	225	1,302	17.28%	大買/鉅額交易
2018/06/06	20	19.05	0	0.00	19.20	20	1,300	1.54%
2018/06/05	20	19.30	0	0.00	19.05	20	1,386	1.44%
2018/06/04	61	19.45	0	0.00	19.55	61	1,378	4.42%
2018/06/01	22	19.12	0	0.00	19.15	22	1,344	1.64%
2018/05/31	143	19.25	1	19.35	19.10	142	1,327	10.70%	大買/鉅額交易
2018/05/30	25	19.42	0	0.00	19.80	25	1,287	1.94%
2018/05/29	20	19.00	0	0.00	19.60	20	1,187	1.68%
2018/05/28	20	19.50	0	0.00	19.10	20	1,158	1.73%
2018/05/25	20	18.30	82	19.09	19.25	-62	1,132	-5.47%
2018/05/24	20	18.40	0	0.00	18.30	20	1,049	1.91%
2018/05/23	20	18.45	0	0.00	18.35	20	1,060	1.89%
2018/05/22	20	18.60	0	0.00	18.45	20	1,064	1.88%
2018/05/21	61	18.77	0	0.00	18.60	61	1,081	5.64%
2018/05/18	392	18.82	3	18.80	18.80	389	1,078	36.06%	大買/鉅額交易
2018/05/17	24	18.52	11	18.85	19.05	13	1,073	1.21%
2018/05/16	266	18.24	0	0.00	18.35	266	933	28.48%	大買/鉅額交易
2018/05/15	61	18.30	130	18.34	18.20	-69	946	-7.29%	大賣/
2018/05/14	182	18.03	75	18.46	18.50	107	998	10.72%	大買/鉅額交易
2018/05/11	73	17.62	0	0.00	17.65	73	999	7.31%
2018/05/10	20	17.70	0	0.00	17.50	20	1,009	1.98%
2018/05/09	20	17.30	0	17.70	17.80	20	1,053	1.89%
2018/05/08	20	17.25	0	0.00	17.35	20	1,087	1.84%
2018/05/07	20	17.65	1	17.35	17.25	19	1,097	1.73%
2018/05/04	20	17.40	0	0.00	17.30	20	1,110	1.80%
2018/05/03	20	17.45	0	0.00	17.40	20	1,139	1.76%
2018/05/02	20	17.60	0	0.00	17.45	20	1,160	1.72%
2018/04/30	20	17.65	0	0.00	17.50	20	1,174	1.70%
2018/04/27	20	17.30	0	0.00	17.65	20	1,191	1.68%
2018/04/26	20	17.40	0	0.00	17.25	20	1,217	1.64%
2018/04/25	20	17.30	0	0.00	17.35	20	1,239	1.61%
2018/04/24	20	17.80	0	0.00	17.40	20	1,265	1.58%
2018/04/23	20	18.10	0	0.00	17.85	20	1,288	1.55%
2018/04/20	20	17.90	0	0.00	18.10	20	1,370	1.46%
2018/04/19	180	17.90	0	0.00	18.10	180	1,386	12.99%	大買/鉅額交易
2018/04/18	59	17.68	0	0.00	17.65	59	1,397	4.22%
2018/04/17	20	18.05	0	0.00	17.70	20	1,418	1.41%
2018/04/03	40	18.50	0	0.00	18.55	40	2,094	1.91%
2018/03/31	2	18.70	16	18.93	18.70	-14	2,091	-0.67%
2018/03/29	54	18.93	0	0.00	18.60	54	2,085	2.59%
2018/03/28	62	18.95	10	19.25	19.10	52	2,073	2.51%
2018/03/27	40	18.35	0	0.00	18.65	40	2,010	1.99%
2018/03/26	40	18.10	0	0.00	18.35	40	2,004	2.00%
2018/03/23	40	18.50	41	18.20	18.20	-1	2,002	-0.05%
2018/03/22	40	19.00	0	0.00	18.80	40	1,980	2.02%
2018/03/21	42	19.00	0	0.00	18.95	42	1,974	2.13%
2018/03/20	40	19.05	0	0.00	19.00	40	1,970	2.03%
2018/03/19	40	19.20	0	0.00	19.15	40	1,960	2.04%
2018/03/16	108	19.32	0	0.00	19.20	108	1,956	5.52%	大買/鉅額交易
2018/03/15	186	19.42	0	0.00	19.40	186	1,949	9.54%	大買/鉅額交易
2018/03/14	30	19.50	0	0.00	19.30	30	1,948	1.54%
2018/03/13	30	19.50	0	0.00	19.50	30	1,944	1.54%
2018/03/12	196	19.53	1	19.40	19.55	195	1,932	10.09%	大買/鉅額交易
2018/03/09	35	19.35	3	19.60	19.80	32	1,918	1.67%
2018/03/08	30	18.95	0	0.00	19.20	30	1,826	1.64%
2018/03/07	30	18.85	0	0.00	18.90	30	1,820	1.65%
2018/03/06	30	19.25	0	0.00	18.95	30	1,822	1.65%
2018/03/05	30	19.20	0	0.00	18.95	30	1,826	1.64%
2018/03/02	313	19.01	0	0.00	19.00	313	1,823	17.16%	大買/鉅額交易
2018/03/01	40	18.90	0	0.00	19.00	40	1,821	2.20%
2018/02/27	40	19.10	0	0.00	18.90	40	1,820	2.20%
2018/02/26	40	19.10	0	0.00	18.90	40	1,819	2.20%
2018/02/23	440	19.14	0	0.00	19.00	440	1,820	24.17%	大買/鉅額交易
2018/02/22	201	18.98	0	0.00	18.90	201	1,819	11.05%	大買/鉅額交易
2018/02/21	552	18.83	2	18.50	19.30	550	1,857	29.61%	大買/鉅額交易
2018/02/12	80	18.25	0	0.00	18.00	80	1,897	4.22%
2018/02/09	80	17.10	0	0.00	18.10	80	1,897	4.22%
2018/02/08	80	18.70	0	0.00	18.55	80	1,882	4.25%
2018/02/07	88	18.98	0	0.00	18.70	88	1,881	4.68%
2018/02/06	80	19.25	500	18.49	18.35	-420	1,866	-22.50%	大賣/鉅額交易
2018/02/05	85	19.34	0	0.00	19.90	85	1,804	4.71%
2018/02/02	45	19.30	0	0.00	19.70	45	1,778	2.53%
2018/02/01	51	19.98	2	19.50	19.50	49	1,775	2.76%
2018/01/31	45	18.90	5	19.70	20.15	40	1,733	2.31%
2018/01/30	46	19.00	0	0.00	18.90	46	1,666	2.76%
2018/01/29	84	19.01	0	0.00	19.10	84	1,674	5.02%
2018/01/26	63	19.16	1	18.95	18.95	62	1,668	3.72%
2018/01/25	87	19.56	20	19.25	19.25	67	1,642	4.08%
2018/01/24	40	19.60	0	0.00	19.60	40	1,631	2.45%
2018/01/23	40	19.85	0	0.00	19.65	40	1,627	2.46%
2018/01/22	66	19.96	3	20.05	19.85	63	1,624	3.88%
2018/01/19	40	20.05	0	0.00	20.00	40	1,603	2.49%
2018/01/18	85	20.15	4	20.25	20.00	81	1,583	5.12%
2018/01/17	43	20.29	0	0.00	20.15	43	1,557	2.76%
2018/01/16	43	20.50	0	0.00	20.30	43	1,531	2.81%
2018/01/15	40	20.35	0	0.00	20.30	40	1,457	2.74%
2018/01/12	7	20.30	2	20.30	20.25	5	1,447	0.35%
2018/01/11	6	20.28	0	0.00	20.20	6	1,436	0.42%
2018/01/10	3	20.23	0	0.00	20.15	3	1,431	0.21%
2018/01/09	3	20.13	0	0.00	20.15	3	1,400	0.21%
2018/01/08	3	20.62	0	0.00	20.55	3	1,367	0.22%
2018/01/05	6	20.83	7	21.14	21.00	-1	1,307	-0.08%
2018/01/04	13	20.66	9	20.69	21.05	4	1,162	0.34%
2018/01/03	0	0.00	5	18.98	19.45	-5	785	-0.64%
2018/01/02	0	0.00	2	18.40	18.60	-2	739	-0.27%