聯成 (1313)-新光券商分點個股進出

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

聯成

(1313)

可現股當沖

股價
13.60
漲跌
▲0.15
漲幅
+1.12%
成交量
1,312張
產業
上市塑膠類股
466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

聯成 (1313)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/26	16	13.59	31	13.53	13.60	-15	1,494	-1.00%
2024/04/24	3.1	13.48	20.1	13.45	13.45	-16.9	1,483	-1.14%
2024/04/23	0.1	13.50	10.2	13.45	13.55	-10.1	1,512	-0.67%
2024/04/22	2	13.25	17.1	13.50	13.45	-15.1	1,543	-0.98%
2024/04/19	12	13.32	10	13.33	13.30	2	1,531	0.13%
2024/04/18	10	13.25	0	0.00	13.45	10	1,505	0.66%
2024/04/17	32.2	13.35	21	13.34	13.35	11.2	1,499	0.75%
2024/04/15	16	13.65	10.2	13.70	13.55	5.8	1,491	0.39%
2024/04/12	0	0.00	34	13.46	13.50	-34	1,485	-2.29%
2024/04/11	2	13.70	35	13.65	13.50	-33	1,478	-2.23%
2024/04/10	1	13.80	10	13.85	13.75	-9	1,457	-0.62%
2024/04/09	28	13.60	436	13.55	13.50	-408	1,436	-28.41%	大賣/鉅額交易
2024/04/08	29	13.20	0	0.00	13.20	29	1,406	2.06%
2024/04/03	0.4	13.26	0	0.00	13.15	0.4	1,398	0.03%
2024/04/02	15.5	13.36	0	0.00	13.30	15.5	1,400	1.11%
2024/04/01	17	13.36	60	13.33	13.40	-43	1,393	-3.09%
2024/03/29	11	13.25	0	0.00	13.25	11	1,393	0.79%
2024/03/28	277	13.25	0	0.00	13.25	277	1,408	19.66%	大買/鉅額交易
2024/03/27	0	0.00	1	13.30	13.35	-1	1,430	-0.07%
2024/03/26	28	13.22	0	0.00	13.20	28	1,420	1.97%
2024/03/25	86.1	13.10	160	13.10	13.15	-73.9	1,413	-5.23%	大賣/
2024/03/22	7.1	13.15	8	13.21	13.20	-0.9	1,409	-0.06%
2024/03/21	5	13.50	52	13.32	13.50	-47	1,405	-3.34%
2024/03/20	169	13.14	1	13.20	13.10	168	1,399	12.00%	大買/鉅額交易
2024/03/19	146.2	13.15	51	13.10	13.15	95.2	1,384	6.88%	大買/
2024/03/18	2.1	13.17	0	0.00	13.20	2.1	1,357	0.15%
2024/03/15	29.1	13.35	0	0.00	13.25	29.1	1,341	2.17%
2024/03/14	0	13.80	0	0.00	13.60	0	1,311	0.00%
2024/03/13	5.1	13.63	1	13.65	13.60	4.1	1,329	0.31%
2024/03/12	8	13.80	5	13.85	13.85	3	1,320	0.23%
2024/03/11	0.2	13.76	0	0.00	13.75	0.2	1,335	0.01%
2024/03/08	31.7	13.71	16	13.64	13.65	15.7	1,349	1.16%
2024/03/07	29.2	14.29	12	14.31	14.30	17.2	1,265	1.36%
2024/03/06	3.1	14.47	2	14.43	14.50	1.1	1,272	0.09%
2024/03/05	25.5	14.42	0	0.00	14.35	25.5	1,276	1.99%
2024/03/04	36.4	14.59	1	14.65	14.50	35.4	1,273	2.78%
2024/03/01	8.2	14.76	0	0.00	14.70	8.2	1,259	0.65%
2024/02/29	24.8	14.66	0	0.00	14.65	24.8	1,260	1.97%
2024/02/27	19.3	14.87	20.5	14.85	14.80	-1.3	1,250	-0.10%
2024/02/26	9	14.96	0	0.00	15.05	9	1,261	0.72%
2024/02/23	25	15.07	2.4	15.14	15.05	22.6	1,263	1.79%
2024/02/22	66.4	15.14	3	15.25	15.10	63.4	1,285	4.93%
2024/02/21	21.1	15.35	4	15.35	15.35	17.1	1,283	1.33%
2024/02/20	15	15.45	321	15.43	15.45	-306	1,293	-23.65%	大賣/鉅額交易
2024/02/19	116	15.45	4	15.49	15.55	112	1,305	8.58%	大買/鉅額交易
2024/02/16	17	15.19	6.1	15.13	15.20	10.9	1,340	0.81%
2024/02/15	77	14.99	17.3	14.97	15.10	59.8	1,356	4.41%
2024/02/05	80.2	14.79	4	14.79	14.80	76.2	1,360	5.60%
2024/02/02	82.2	15.02	22	15.00	15.00	60.2	1,429	4.21%
2024/02/01	38.1	15.11	0.1	15.15	15.15	38	1,450	2.62%
2024/01/31	0.2	14.90	6	15.03	14.95	-5.8	1,449	-0.40%
2024/01/30	7.3	14.94	10	14.95	14.95	-2.7	1,441	-0.19%
2024/01/29	20	15.02	21.2	15.04	15.10	-1.2	1,424	-0.09%
2024/01/26	15	14.66	8.1	14.60	14.70	6.9	1,396	0.50%
2024/01/25	1.1	14.35	0	0.00	14.30	1.1	1,372	0.08%
2024/01/24	2	14.25	0	14.45	14.35	2	1,369	0.14%
2024/01/23	5	14.17	0	0.00	14.25	5	1,356	0.37%
2024/01/22	1.4	14.13	125	14.10	14.10	-123.6	1,351	-9.15%	大賣/鉅額交易
2024/01/19	2	14.08	10	14.20	14.25	-8	1,355	-0.59%
2024/01/17	2.1	14.13	67	14.15	14.20	-64.9	1,361	-4.77%
2024/01/16	14.6	14.47	34	14.50	14.40	-19.4	1,324	-1.47%
2024/01/15	66.1	14.95	1.1	14.96	14.90	65	1,286	5.05%
2024/01/12	0	0.00	5	14.88	14.85	-5	1,298	-0.39%
2024/01/11	1.2	14.85	0	0.00	14.80	1.2	1,302	0.10%
2024/01/10	7.2	14.82	2	14.83	14.80	5.2	1,310	0.40%
2024/01/09	17.8	15.04	2	15.00	14.95	15.8	1,302	1.21%
2024/01/08	10	15.15	0.2	15.20	15.15	9.8	1,296	0.75%
2024/01/05	0.1	15.15	0	0.00	15.10	0.1	1,298	0.01%
2024/01/04	0.1	15.20	1	15.10	15.10	-0.9	1,310	-0.07%
2024/01/03	3	15.07	0	0.00	15.05	3	1,353	0.22%
2024/01/02	2.4	15.12	0	0.00	15.10	2.4	1,346	0.18%
2023/12/29	3.3	15.16	1.7	15.22	15.20	1.5	1,346	0.11%
2023/12/28	3	15.20	0	0.00	15.30	3	1,362	0.22%
2023/12/27	0.1	15.25	10	15.20	15.30	-9.9	1,361	-0.73%
2023/12/26	9	15.25	5	15.29	15.30	4	1,361	0.29%
2023/12/25	1.3	15.00	9	15.08	15.00	-7.7	1,357	-0.57%
2023/12/22	11.5	15.19	60	15.12	15.10	-48.5	1,350	-3.59%
2023/12/21	1	15.65	3	15.62	15.55	-2	1,326	-0.15%
2023/12/20	5	15.65	0	0.00	15.65	5	1,321	0.38%
2023/12/19	7.2	15.61	3	15.70	15.50	4.2	1,323	0.32%
2023/12/18	58	15.91	1	15.95	15.85	57	1,325	4.30%
2023/12/15	2	15.60	75	15.71	15.85	-73	1,320	-5.53%
2023/12/13	10	15.55	0.5	15.50	15.55	9.5	1,302	0.73%
2023/12/12	15.3	15.45	25	15.49	15.50	-9.7	1,330	-0.73%
2023/12/11	1.1	15.56	0	0.00	15.55	1.1	1,326	0.08%
2023/12/08	13.7	15.81	144	15.61	15.70	-130.3	1,329	-9.80%	大賣/鉅額交易
2023/12/07	57.2	16.11	1	16.15	15.95	56.2	1,297	4.33%
2023/12/06	91	16.41	1	16.20	16.20	90	1,291	6.97%
2023/12/05	5	16.30	8.1	16.29	16.40	-3.1	1,289	-0.24%
2023/12/04	31	16.13	67.2	16.07	16.15	-36.2	1,266	-2.86%
2023/12/01	4.1	16.04	24	16.08	16.10	-19.9	1,266	-1.57%
2023/11/30	7.1	16.01	10	16.00	15.90	-2.9	1,276	-0.23%
2023/11/29	10.1	16.00	2	15.95	16.05	8.1	1,302	0.62%
2023/11/28	0	0.00	8	15.98	15.95	-8	1,301	-0.61%
2023/11/27	5	15.86	0	0.00	15.85	5	1,305	0.38%
2023/11/24	4	16.00	14	15.98	15.95	-10	1,302	-0.77%
2023/11/23	7.1	15.86	3	15.88	15.80	4.1	1,296	0.31%
2023/11/22	0	15.95	41	16.05	16.10	-41	1,292	-3.17%
2023/11/21	13.3	16.03	20	16.10	16.00	-6.7	1,305	-0.51%
2023/11/20	0.2	16.20	17.1	16.22	16.15	-16.9	1,295	-1.31%
2023/11/17	63	16.19	7	16.23	16.20	56	1,295	4.32%
2023/11/16	92	16.23	5.1	16.20	16.20	86.9	1,290	6.73%
2023/11/15	61	15.88	399.1	16.07	16.20	-338.1	1,279	-26.43%	大賣/鉅額交易
2023/11/14	53	15.81	6	15.75	15.85	47	1,240	3.79%
2023/11/13	11	15.63	39	15.60	15.45	-28	1,228	-2.28%
2023/11/10	5	15.65	23.2	15.79	15.55	-18.2	1,230	-1.48%
2023/11/09	5	15.48	59	15.40	15.25	-54	1,173	-4.60%
2023/11/08	6	15.22	7	15.30	15.25	-1	1,200	-0.08%
2023/11/07	0.1	15.21	2.1	15.25	15.20	-2	1,208	-0.16%
2023/11/06	0	0.00	31.1	15.26	15.30	-31.1	1,249	-2.49%
2023/11/03	0	0.00	5	15.14	15.20	-5	1,260	-0.40%
2023/11/02	8.3	14.80	0.6	14.81	14.85	7.7	1,277	0.60%
2023/11/01	0.3	14.75	2	14.90	14.80	-1.7	1,368	-0.12%
2023/10/31	4.1	14.72	7	14.73	14.75	-2.9	1,423	-0.20%
2023/10/30	3	14.80	2	14.95	14.75	1	1,547	0.06%
2023/10/27	0	0.00	50.3	14.72	14.95	-50.3	1,716	-2.93%
2023/10/26	0.2	14.70	2.1	14.61	14.80	-1.9	1,773	-0.11%
2023/10/25	0	14.90	3.1	14.77	14.80	-3.1	1,853	-0.17%
2023/10/24	6	14.58	4	14.51	14.60	2	2,092	0.10%
2023/10/23	0	0.00	3	14.60	14.60	-3	2,230	-0.13%
2023/10/20	6.4	14.36	1	14.35	14.55	5.4	2,253	0.24%
2023/10/19	1.1	14.71	7.1	14.73	14.75	-6	2,288	-0.26%
2023/10/18	8.3	14.88	2.3	14.90	14.80	6	2,328	0.26%
2023/10/17	7.2	15.14	0	0.00	15.05	7.2	2,414	0.30%
2023/10/16	6	15.25	11.2	15.32	15.30	-5.2	2,578	-0.20%
2023/10/13	5.2	15.16	0	0.00	15.15	5.2	3,026	0.17%
2023/10/12	0	0.00	18.1	15.32	15.35	-18.1	3,150	-0.57%
2023/10/11	9	15.23	15.1	15.36	15.20	-6.1	3,165	-0.19%
2023/10/06	6.2	14.82	11.7	14.95	14.90	-5.5	3,137	-0.18%
2023/10/05	3	14.90	5	14.70	14.85	-2	3,145	-0.06%
2023/10/04	1.1	14.51	0	0.00	14.50	1.1	3,142	0.04%
2023/10/03	12.1	14.84	6	14.90	14.80	6.1	3,133	0.19%
2023/10/02	8	14.98	5	14.93	15.00	3	3,146	0.10%
2023/09/28	6.1	14.84	0	14.95	14.85	6.1	3,159	0.19%
2023/09/27	15.2	14.89	0	0.00	14.80	15.2	3,155	0.48%
2023/09/26	93.2	15.05	1	14.95	15.00	92.2	3,164	2.91%
2023/09/22	6	15.13	1.1	15.10	15.15	5	3,189	0.16%
2023/09/21	22.1	15.20	5.1	15.10	15.10	17	3,211	0.53%
2023/09/20	33.4	15.54	8	15.48	15.40	25.4	3,240	0.78%
2023/09/19	31	15.65	17	15.80	15.65	14	3,430	0.41%
2023/09/18	2	15.60	3	15.80	15.70	-1	3,421	-0.03%
2023/09/15	8.1	15.48	10	15.54	15.65	-1.9	3,416	-0.06%
2023/09/14	2	15.65	7	15.60	15.65	-5	3,381	-0.15%
2023/09/13	0	0.00	1	15.70	15.75	-1	3,376	-0.03%
2023/09/12	11	15.51	23.1	15.60	15.60	-12.1	3,382	-0.36%
2023/09/11	30.5	15.53	4	15.60	15.45	26.5	3,387	0.78%
2023/09/08	3	15.48	7.3	15.55	15.70	-4.3	3,378	-0.13%
2023/09/07	111	15.27	1.1	15.21	15.30	109.9	3,361	3.27%	大買/鉅額交易
2023/09/06	169	15.45	0	0.00	15.45	169	3,364	5.02%	大買/鉅額交易
2023/09/05	16.1	15.71	7.1	15.75	15.75	9	3,352	0.27%
2023/09/04	50	15.49	52	15.65	15.80	-2	3,326	-0.06%
2023/08/31	2	15.13	5.1	15.13	15.05	-3.1	3,308	-0.09%
2023/08/30	13	15.26	2	15.30	15.30	11	3,324	0.33%
2023/08/29	2	15.25	0.1	15.20	15.20	1.9	3,327	0.06%
2023/08/28	9.3	15.20	0	0.00	15.00	9.3	3,328	0.28%
2023/08/25	0	15.15	4.7	15.63	15.45	-4.7	3,332	-0.14%
2023/08/24	0	15.30	4	15.14	15.20	-4	3,309	-0.12%
2023/08/23	3	15.00	3	15.00	15.00	0	3,308	0.00%
2023/08/22	1	15.00	63	15.10	14.95	-62	3,306	-1.88%
2023/08/21	1	15.10	0	0.00	15.10	1	3,298	0.03%
2023/08/18	64	15.26	9	15.54	15.30	55	3,281	1.68%
2023/08/17	9	14.94	3	15.17	15.15	6	3,253	0.18%
2023/08/16	7	14.73	36	14.82	14.85	-29	3,229	-0.90%
2023/08/15	11	15.15	1	15.10	15.10	10	3,202	0.31%
2023/08/14	22.3	15.22	32	15.20	15.20	-9.7	3,190	-0.30%
2023/08/11	6.5	15.78	10.6	16.14	15.80	-4.1	3,150	-0.13%
2023/08/10	3.6	15.84	2.2	15.86	15.75	1.4	3,134	0.05%
2023/08/09	0.2	16.30	24	16.22	16.20	-23.8	3,095	-0.77%
2023/08/08	1.1	16.25	13	16.29	16.35	-11.9	3,088	-0.39%
2023/08/07	30.6	16.29	24.8	16.27	16.25	5.8	3,067	0.19%
2023/08/04	17.3	16.86	10	16.89	16.95	7.3	2,975	0.25%
2023/08/02	96.6	17.42	78.1	17.37	17.05	18.5	2,927	0.63%
2023/08/01	89	17.44	83.4	17.36	17.40	5.6	2,796	0.20%
2023/07/31	21.6	17.01	11.1	16.96	16.75	10.5	2,628	0.40%
2023/07/28	25.9	16.72	13.4	16.79	16.70	12.5	2,565	0.49%
2023/07/27	78.2	17.24	92.2	17.26	17.15	-14	2,490	-0.56%
2023/07/26	27	16.51	106.3	16.51	16.60	-79.3	2,255	-3.51%	大賣/
2023/07/25	11.2	15.84	6.7	15.77	15.85	4.5	2,120	0.21%
2023/07/24	10.3	15.77	95	16.13	15.80	-84.7	2,100	-4.03%
2023/07/21	10	16.24	62	16.30	16.15	-52	2,062	-2.52%
2023/07/20	69	16.12	48	16.28	16.30	21	2,039	1.03%
2023/07/19	87.8	15.97	68.3	15.94	15.75	19.5	1,978	0.98%
2023/07/18	404	16.38	499.6	16.36	16.65	-95.5	1,826	-5.23%	大買/大賣/
2023/07/17	347	15.21	65.8	15.09	15.30	281.2	1,378	20.40%	大買/鉅額交易
2023/07/14	168	14.52	7.1	14.56	14.55	160.9	1,261	12.75%	大買/鉅額交易
2023/07/13	10	14.25	2	14.25	14.25	8	1,246	0.64%
2023/07/11	2	14.30	15	14.35	14.30	-13	1,290	-1.01%
2023/07/10	0	0.00	6	14.35	14.30	-6	1,298	-0.46%
2023/07/07	6.2	14.20	0	0.00	14.30	6.2	1,303	0.48%
2023/07/06	3.3	14.54	5	14.54	14.50	-1.7	1,331	-0.13%
2023/07/05	4.2	14.75	0	0.00	14.65	4.2	1,338	0.32%
2023/07/04	3.3	14.78	15	14.75	14.75	-11.7	1,340	-0.87%
2023/07/03	9	14.92	5	14.90	14.95	4	1,333	0.30%
2023/06/30	19.4	14.92	12	15.03	14.85	7.4	1,327	0.56%
2023/06/29	24.2	14.74	8	14.78	14.80	16.2	1,308	1.24%
2023/06/28	2.1	14.90	14	14.94	14.85	-11.9	1,280	-0.93%
2023/06/27	96	15.03	44	15.08	15.05	52	1,239	4.19%
2023/06/26	0	14.50	0	0.00	14.35	0	1,045	0.00%
2023/06/21	1	14.35	2	14.38	14.50	-1	1,048	-0.10%
2023/06/20	0	14.45	0	0.00	14.40	0	1,051	0.00%
2023/06/19	4	14.45	3	14.45	14.45	1	1,065	0.09%
2023/06/16	6	14.39	1	14.45	14.35	5	1,065	0.47%
2023/06/14	1	14.40	1	14.25	14.30	0	1,055	0.00%
2023/06/12	0.3	14.43	0.1	14.45	14.35	0.2	1,073	0.02%
2023/06/08	3	14.55	5	14.62	14.45	-2	1,091	-0.18%
2023/06/07	3	14.70	14.1	14.80	14.70	-11.1	1,131	-0.98%
2023/06/06	1	14.80	0.4	14.71	14.70	0.6	1,136	0.05%
2023/06/05	0	0.00	43.2	14.54	14.55	-43.2	1,154	-3.74%
2023/06/02	2.1	14.21	52.2	14.26	14.20	-50.1	1,148	-4.36%
2023/06/01	0	14.25	14	14.23	14.20	-14	1,145	-1.22%
2023/05/31	1.1	14.35	61	14.29	14.35	-59.9	1,141	-5.25%
2023/05/30	21	14.17	1	14.15	14.15	20	1,148	1.74%
2023/05/29	6	14.15	4	14.10	14.15	2	1,166	0.17%
2023/05/26	3.4	14.14	0.2	14.20	14.15	3.2	1,165	0.28%
2023/05/25	0.1	14.58	0	0.00	14.35	0.1	1,171	0.01%
2023/05/24	0.3	14.57	20	14.55	14.65	-19.7	1,178	-1.67%
2023/05/23	0.1	14.65	0	14.70	14.55	0.1	1,191	0.01%
2023/05/22	2	14.50	0	0.00	14.60	2	1,223	0.16%
2023/05/18	0	14.60	0	0.00	14.55	0	1,234	0.00%
2023/05/17	2	14.45	2.1	14.50	14.70	-0.1	1,236	-0.01%
2023/05/16	2	14.30	0	0.00	14.25	2	1,237	0.16%
2023/05/15	9	13.96	10	14.03	14.10	-1	1,250	-0.08%
2023/05/12	5.2	14.10	10.2	14.15	14.05	-5	1,287	-0.39%
2023/05/11	5.2	14.10	10.2	14.15	14.05	-5	1,293	-0.39%
2023/05/09	6.3	14.40	0	0.00	14.35	6.3	1,368	0.46%
2023/05/08	2	14.55	0	0.00	14.50	2	1,419	0.14%
2023/05/05	1	14.60	5	14.70	14.55	-4	1,475	-0.27%
2023/05/04	1	14.40	0	0.00	14.55	1	1,517	0.07%
2023/05/03	18.6	14.46	0	0.00	14.40	18.6	1,597	1.16%
2023/05/02	10	14.73	11	14.75	14.70	-1	1,616	-0.06%
2023/04/28	7.1	14.85	0	0.00	14.95	7.1	1,679	0.42%
2023/04/27	0	0.00	9	15.01	15.05	-9	1,728	-0.52%
2023/04/26	11	15.00	3	14.95	15.10	8	1,748	0.46%
2023/04/25	20.2	14.94	4.1	15.01	14.80	16.1	1,796	0.90%
2023/04/24	0	0.00	5	15.05	15.05	-5	1,831	-0.27%
2023/04/21	7	14.61	0.1	14.75	14.55	6.9	1,799	0.38%
2023/04/20	4.1	14.75	0	0.00	14.80	4.1	1,793	0.23%
2023/04/19	0	14.95	0	0.00	14.85	0	1,790	0.00%
2023/04/18	7.9	15.05	0	0.00	14.95	7.9	1,779	0.44%
2023/04/17	2	15.28	1	15.30	15.20	1	1,777	0.06%
2023/04/14	27	15.13	20.1	15.25	15.15	6.9	1,767	0.39%
2023/04/12	1	15.10	0.1	15.10	15.00	0.9	1,716	0.05%
2023/04/11	17	14.90	18	15.03	15.05	-1	1,710	-0.06%
2023/04/10	39.1	14.97	4	14.93	15.00	35.1	1,680	2.09%
2023/04/07	0	0.00	4.1	14.65	14.65	-4.1	1,675	-0.24%
2023/04/06	2	14.35	15	14.54	14.50	-13	1,688	-0.77%
2023/03/31	2	14.42	4	14.45	14.40	-2	1,692	-0.12%
2023/03/30	0	0.00	10	14.40	14.40	-10	1,718	-0.58%
2023/03/29	0	0.00	3	14.40	14.35	-3	1,734	-0.17%
2023/03/27	6	14.41	14	14.44	14.45	-8	1,775	-0.45%
2023/03/24	2	14.50	2	14.50	14.50	0	1,848	0.00%
2023/03/23	0	0.00	2	14.45	14.45	-2	1,879	-0.11%
2023/03/22	2	14.55	0	0.00	14.55	2	1,887	0.11%
2023/03/21	4	14.63	0	0.00	14.55	4	1,883	0.21%
2023/03/20	3	14.65	3	14.75	14.65	0	1,887	0.00%
2023/03/17	0	0.00	2	14.40	14.55	-2	1,909	-0.10%
2023/03/16	39.1	14.42	6.9	14.31	14.25	32.2	1,904	1.69%
2023/03/15	2	14.80	23	14.70	14.75	-21	1,897	-1.11%
2023/03/14	6.2	14.77	0	0.00	14.70	6.2	1,929	0.32%
2023/03/13	7.1	14.80	24	14.84	14.90	-16.9	1,944	-0.87%
2023/03/10	26.3	15.07	16	15.19	15.00	10.3	1,932	0.53%
2023/03/09	11.5	15.43	1	15.40	15.40	10.5	1,951	0.54%
2023/03/08	9	15.59	24.1	15.63	15.60	-15.1	2,073	-0.73%
2023/03/07	5	15.30	13	15.31	15.35	-8	2,056	-0.39%
2023/03/06	5	15.25	5	15.30	15.30	0	2,056	0.00%
2023/03/03	7	15.12	6	15.22	15.20	1	2,077	0.05%
2023/03/02	31.1	15.00	28	15.11	15.10	3.1	2,096	0.15%
2023/03/01	16.2	15.13	0	0.00	15.10	16.2	2,072	0.78%
2023/02/24	20	15.46	1	15.50	15.55	19	2,057	0.92%
2023/02/23	20	15.61	0	0.00	15.60	20	2,042	0.98%
2023/02/22	4.2	15.40	2	15.60	15.60	2.2	2,034	0.11%
2023/02/21	4	15.55	0	0.00	15.55	4	2,024	0.20%
2023/02/20	7	15.62	43	15.39	15.65	-36	2,032	-1.77%
2023/02/17	4	15.23	3	15.25	15.20	1	2,019	0.05%
2023/02/16	2	15.20	2.1	15.20	15.25	-0.1	2,090	-0.01%
2023/02/15	11	15.16	2	15.33	15.15	9	2,091	0.43%
2023/02/14	7	15.10	27	15.20	15.25	-20	2,096	-0.95%
2023/02/13	5	14.78	4	14.85	14.80	1	2,092	0.05%
2023/02/10	42.2	14.82	7	14.83	14.80	35.2	2,083	1.69%
2023/02/09	4	15.15	306	15.13	15.15	-302	2,052	-14.72%	大賣/鉅額交易
2023/02/08	18	15.21	2	15.25	15.15	16	2,040	0.79%
2023/02/07	42.1	15.28	383	15.36	15.30	-340.9	1,997	-17.07%	大賣/鉅額交易
2023/02/06	691	15.74	19	15.62	15.75	672	1,954	34.38%	大買/鉅額交易
2023/02/03	7	15.06	35.1	15.35	15.50	-28.1	1,903	-1.48%
2023/02/02	7.2	15.17	8	15.18	15.20	-0.8	1,851	-0.04%
2023/02/01	18	15.00	32.1	15.00	15.05	-14.1	1,814	-0.78%
2023/01/31	49	14.78	43	14.90	14.80	6	1,739	0.34%
2023/01/30	27	14.46	18	14.74	14.55	9	1,715	0.52%
2023/01/17	15	14.36	26	14.29	14.40	-11	1,651	-0.67%
2023/01/16	13	14.06	30	14.02	14.00	-17	1,607	-1.06%
2023/01/13	48	14.37	45.2	14.26	14.20	2.8	1,598	0.18%
2023/01/12	30	14.12	44.1	13.98	14.20	-14.1	1,588	-0.89%
2023/01/11	8	13.75	0	0.00	13.75	8	1,541	0.52%
2023/01/10	10	13.75	8	13.85	13.75	2	1,553	0.13%
2023/01/09	2	13.70	0	0.00	13.75	2	1,567	0.13%
2023/01/06	0	0.00	2	13.65	13.55	-2	1,616	-0.12%
2023/01/05	5	13.71	6	13.80	13.65	-1	1,641	-0.06%
2023/01/04	0	0.00	1	13.65	13.70	-1	1,642	-0.06%
2023/01/03	5.2	13.47	10.1	13.50	13.55	-4.9	1,644	-0.30%
2022/12/30	0	0.00	0.4	13.75	13.60	-0.4	1,640	-0.03%
2022/12/29	5.1	13.45	3.5	13.54	13.55	1.6	1,640	0.10%
2022/12/28	11	13.76	0	0.00	13.65	11	1,646	0.67%
2022/12/27	29	13.85	9.2	13.97	13.85	19.8	1,636	1.21%
2022/12/26	16.1	13.81	61	13.96	14.10	-44.9	1,625	-2.76%
2022/12/23	43.1	13.81	29	13.90	13.80	14.1	1,633	0.86%
2022/12/22	12	13.80	24	13.91	14.05	-12	1,629	-0.74%
2022/12/21	10	13.45	10.8	13.53	13.50	-0.8	1,621	-0.05%
2022/12/20	22	13.34	20.1	13.32	13.15	1.9	1,628	0.12%
2022/12/19	12	13.81	2.3	13.86	13.70	9.7	1,624	0.60%
2022/12/16	61.1	14.08	55	14.00	13.90	6.1	1,610	0.38%
2022/12/15	15	14.05	10	14.10	14.10	5	1,537	0.33%
2022/12/14	16.3	13.78	28	13.86	13.90	-11.7	1,509	-0.78%
2022/12/13	6	13.80	20	13.79	13.80	-14	1,496	-0.94%
2022/12/12	28.2	13.67	38	13.60	13.60	-9.8	1,490	-0.66%
2022/12/09	7	13.89	26	13.86	13.85	-19	1,489	-1.28%
2022/12/08	2.1	13.45	1	13.45	13.45	1.1	1,470	0.07%
2022/12/07	10	13.52	47	13.56	13.50	-37	1,464	-2.53%
2022/12/06	36.1	13.87	60	13.61	13.60	-23.9	1,447	-1.65%
2022/12/05	4.4	14.08	13.3	14.12	14.10	-8.9	1,413	-0.63%
2022/12/02	7	13.96	45	14.05	13.90	-38	1,387	-2.74%
2022/12/01	93	14.09	111	13.98	14.00	-18	1,383	-1.30%	大賣/
2022/11/30	117	13.99	30	13.76	14.05	87	1,319	6.59%	大買/
2022/11/29	60.4	13.47	8	13.43	13.50	52.4	1,187	4.41%
2022/11/28	5	12.85	17	13.10	13.30	-12	1,170	-1.03%
2022/11/25	14	13.12	18	13.04	13.10	-4	1,164	-0.34%
2022/11/24	5	12.99	10	12.88	12.95	-5	1,147	-0.44%
2022/11/23	2	12.75	41	12.80	12.75	-39	1,128	-3.46%
2022/11/22	6	12.65	3	12.65	12.65	3	1,132	0.26%
2022/11/21	5	12.61	3	12.60	12.60	2	1,132	0.18%
2022/11/18	8	12.69	0	0.00	12.60	8	1,145	0.70%
2022/11/17	4	12.70	4	12.75	12.80	0	1,168	0.00%
2022/11/16	45	12.69	1	12.60	12.60	44	1,165	3.78%
2022/11/15	1	13.00	30	12.95	13.10	-29	1,152	-2.52%
2022/11/14	18	13.08	49	12.79	13.15	-31	1,137	-2.73%
2022/11/11	2	12.50	0	0.00	12.40	2	1,073	0.19%
2022/11/10	5.3	12.31	13.4	12.32	12.35	-8.1	1,073	-0.75%
2022/11/09	21	12.56	8	12.60	12.50	13	1,069	1.22%
2022/11/08	13	12.61	0	0.00	12.60	13	1,076	1.21%
2022/11/07	10.6	12.55	9	12.60	12.60	1.6	1,113	0.14%
2022/11/04	2	12.25	9	12.41	12.45	-7	1,120	-0.62%
2022/11/03	7	12.29	3	12.25	12.30	4	1,133	0.35%
2022/11/02	12	12.36	1	12.40	12.40	11	1,169	0.94%
2022/11/01	0	0.00	10	12.31	12.30	-10	1,218	-0.82%
2022/10/31	21.2	12.21	9	12.24	12.20	12.2	1,282	0.95%
2022/10/28	0.2	12.30	0	0.00	12.20	0.2	1,456	0.02%
2022/10/27	0	0.00	5	12.31	12.40	-5	1,456	-0.34%
2022/10/26	7	12.10	9	12.09	12.10	-2	1,452	-0.14%
2022/10/25	5	12.08	12	12.24	12.25	-7	1,452	-0.48%
2022/10/24	5	12.15	6	12.15	12.15	-1	1,452	-0.07%
2022/10/21	8.1	12.14	50	12.16	12.15	-41.9	1,448	-2.90%
2022/10/20	44	12.05	9	12.16	12.45	35	1,434	2.44%
2022/10/19	28	12.29	28	12.25	12.20	0	1,390	0.00%
2022/10/18	8	12.10	12	12.20	12.25	-4	1,383	-0.29%
2022/10/17	10	12.05	2	12.15	12.20	8	1,378	0.58%
2022/10/14	33	11.90	19	12.36	12.60	14	1,362	1.03%
2022/10/13	14.3	11.82	10	11.85	11.70	4.3	1,327	0.32%
2022/10/12	4	11.98	2	12.10	12.15	2	1,312	0.15%
2022/10/11	9.3	12.22	2	12.20	12.15	7.3	1,315	0.55%
2022/10/07	4	12.68	1	12.65	12.65	3	1,316	0.23%
2022/10/06	0	0.00	43	12.66	12.75	-43	1,323	-3.25%
2022/10/05	2	12.55	6	12.68	12.70	-4	1,353	-0.30%
2022/10/04	4	12.48	4.6	12.51	12.50	-0.6	1,377	-0.04%
2022/10/03	5	12.27	5	12.34	12.35	0	1,383	0.00%
2022/09/30	3	12.17	1	12.10	12.25	2	1,392	0.14%
2022/09/29	15.1	12.10	0	0.00	12.15	15.1	1,382	1.09%
2022/09/28	0.3	12.00	0	0.00	11.95	0.3	1,384	0.02%
2022/09/27	30.2	12.30	0	0.00	12.35	30.2	1,370	2.20%
2022/09/26	5.1	12.56	1	12.70	12.55	4.1	1,356	0.30%
2022/09/23	3.1	12.94	2	13.00	13.05	1.1	1,369	0.08%
2022/09/22	5	13.00	7	12.95	13.05	-2	1,390	-0.14%
2022/09/21	3.2	13.22	1	13.10	13.15	2.2	1,391	0.16%
2022/09/20	0	13.45	0	0.00	13.40	0	1,386	0.00%
2022/09/19	12	13.65	19	13.67	13.40	-7	1,408	-0.50%
2022/09/16	0	0.00	0.1	13.75	13.55	-0.1	1,421	-0.01%
2022/09/15	0	0.00	1	13.95	13.75	-1	1,433	-0.07%
2022/09/14	3.3	13.62	10.5	13.60	13.55	-7.3	1,436	-0.50%
2022/09/13	5	13.70	0	0.00	13.75	5	1,449	0.34%
2022/09/12	0	0.00	11	13.61	13.65	-11	1,472	-0.75%
2022/09/08	4	13.43	0.1	13.45	13.50	3.9	1,486	0.26%
2022/09/07	0	0.00	6	13.38	13.35	-6	1,488	-0.40%
2022/09/06	5	13.41	0	0.00	13.40	5	1,489	0.34%
2022/09/05	4.1	13.65	0	0.00	13.45	4.1	1,500	0.27%
2022/09/02	3.1	13.70	12	13.70	13.65	-8.9	1,515	-0.59%
2022/09/01	3	13.70	4.1	13.76	13.75	-1.1	1,520	-0.07%
2022/08/31	1.1	14.01	2	13.95	14.05	-0.9	1,534	-0.06%
2022/08/30	0	0.00	1	13.80	13.85	-1	1,539	-0.06%
2022/08/29	0	0.00	3.6	13.75	13.65	-3.6	1,537	-0.23%
2022/08/26	1	14.00	2.3	14.06	14.00	-1.3	1,534	-0.08%
2022/08/25	3.8	13.98	13	14.05	13.95	-9.2	1,534	-0.60%
2022/08/24	10	14.15	22	14.07	13.95	-12	1,540	-0.78%
2022/08/23	0	0.00	0.1	13.75	13.75	-0.1	1,526	-0.01%
2022/08/19	8	13.75	0	0.00	13.75	8	1,539	0.52%
2022/08/18	0	0.00	5	13.65	13.65	-5	1,533	-0.33%
2022/08/17	10.5	13.75	86.1	13.75	13.75	-75.6	1,538	-4.91%
2022/08/16	4	13.65	22	13.68	13.65	-18	1,536	-1.17%
2022/08/15	16	13.55	11	13.60	13.55	5	1,533	0.32%
2022/08/12	32.2	13.59	15	13.52	13.55	17.2	1,527	1.13%
2022/08/11	17	13.45	4	13.48	13.45	13	1,508	0.86%
2022/08/10	13	13.35	16	13.28	13.35	-3	1,512	-0.20%
2022/08/09	25.1	12.95	22	13.07	13.20	3.1	1,543	0.20%
2022/08/08	43.3	13.09	15	12.90	12.90	28.3	1,535	1.84%
2022/08/05	53.5	13.45	55	13.36	13.40	-1.6	1,539	-0.10%
2022/08/04	67.7	13.68	36.8	13.53	13.55	30.8	1,516	2.03%
2022/08/03	8.5	15.00	1	15.05	14.95	7.5	1,392	0.54%
2022/08/02	11.1	15.20	0	0.00	15.05	11.1	1,425	0.78%
2022/08/01	15	15.15	8	15.43	15.45	7	1,476	0.47%
2022/07/29	4	15.15	0	0.00	15.15	4	1,534	0.26%
2022/07/28	0	0.00	6	15.10	15.05	-6	1,539	-0.39%
2022/07/26	6	15.00	4	15.10	15.00	2	1,586	0.13%
2022/07/25	6.1	14.95	7	15.06	15.15	-0.9	1,602	-0.06%
2022/07/22	3	14.95	2	14.95	15.00	1	1,623	0.06%
2022/07/21	14.1	14.96	5	14.95	15.05	9.1	1,657	0.55%
2022/07/20	5	15.11	8	14.95	14.85	-3	1,690	-0.18%
2022/07/19	15	14.55	17	14.79	14.85	-2	1,718	-0.12%
2022/07/18	6	14.65	0	0.00	14.65	6	1,716	0.35%
2022/07/15	13	14.28	17	14.33	14.35	-4	1,722	-0.23%
2022/07/14	16	14.44	11	14.48	14.55	5	1,727	0.29%
2022/07/13	12	14.52	40.2	14.61	14.60	-28.2	1,730	-1.63%
2022/07/12	13.3	13.91	2	13.93	13.85	11.3	1,730	0.65%
2022/07/11	23.1	14.73	0	0.00	14.60	23.1	1,719	1.34%
2022/07/08	17	14.97	13	15.18	14.95	4	1,726	0.23%
2022/07/07	11	14.98	14	15.00	15.00	-3	1,733	-0.17%
2022/07/06	20.1	15.03	1	14.85	14.95	19.1	1,783	1.07%
2022/07/05	1	15.35	5	15.35	15.35	-4	1,858	-0.22%
2022/07/04	11	15.09	0	0.00	15.00	11	1,863	0.59%
2022/07/01	32.1	15.17	9	15.29	15.00	23.1	1,898	1.22%
2022/06/30	31.9	15.74	4	15.75	15.70	27.8	1,882	1.48%
2022/06/29	9	16.25	2	16.15	16.20	7	1,880	0.37%
2022/06/28	7.1	16.54	0	0.00	16.50	7.1	1,890	0.37%
2022/06/27	3	16.80	93	16.52	16.85	-90	1,909	-4.71%
2022/06/24	27.2	16.17	19	16.26	16.30	8.2	1,905	0.43%
2022/06/23	8	15.94	22	16.14	15.85	-14	1,939	-0.72%
2022/06/22	4.1	15.99	0	0.00	15.95	4.1	1,956	0.21%
2022/06/21	0	0.00	15	16.04	16.25	-15	2,067	-0.73%
2022/06/20	4.2	16.06	15.1	15.76	15.60	-10.9	2,157	-0.50%
2022/06/17	5.3	16.24	4.3	16.40	16.35	1	2,204	0.05%
2022/06/16	21	16.66	0	0.00	16.50	21	2,286	0.92%
2022/06/15	4	16.70	12	16.90	16.95	-8	2,327	-0.34%
2022/06/14	34	16.55	21	16.62	16.60	13	2,366	0.55%
2022/06/13	20	16.88	0	0.00	16.80	20	2,405	0.83%
2022/06/10	0	17.45	6	17.42	17.40	-6	2,436	-0.25%
2022/06/09	43	17.53	27	17.57	17.60	16	2,465	0.65%
2022/06/08	0	0.00	3	17.35	17.30	-3	2,514	-0.12%
2022/06/07	10	17.15	5	17.18	17.20	5	2,628	0.19%
2022/06/06	0.1	17.20	1	17.20	17.25	-0.9	3,056	-0.03%
2022/06/02	3	17.25	0	0.00	17.25	3	3,110	0.10%
2022/06/01	0.5	17.20	4	17.30	17.25	-3.5	3,146	-0.11%
2022/05/31	2	17.05	0	0.00	17.15	2	3,155	0.06%
2022/05/30	6	17.05	237.1	17.15	17.10	-231.1	3,190	-7.24%	大賣/鉅額交易
2022/05/27	2.1	16.90	2.1	16.98	16.95	0	3,253	0.00%
2022/05/26	1.7	16.98	10	16.95	16.90	-8.3	3,284	-0.25%
2022/05/25	2.3	17.00	3	17.00	17.00	-0.7	3,308	-0.02%
2022/05/24	3	16.80	0	0.00	16.75	3	3,344	0.09%
2022/05/23	10	16.99	5	17.01	17.00	5	3,346	0.15%
2022/05/20	25	17.04	0	17.05	16.95	25	3,384	0.74%
2022/05/19	3.3	16.57	20.1	17.08	17.15	-16.8	3,393	-0.49%
2022/05/18	10.6	16.94	54	16.91	17.00	-43.4	3,382	-1.28%
2022/05/17	26	16.88	17	16.74	17.00	9	3,390	0.27%
2022/05/16	46	16.36	27.1	16.19	16.40	19	3,362	0.56%
2022/05/13	14.1	15.99	45	15.78	16.10	-31	3,355	-0.92%
2022/05/12	14	15.37	26	15.43	15.25	-12	3,341	-0.36%
2022/05/11	21.5	15.68	30	15.60	15.70	-8.5	3,357	-0.25%
2022/05/10	127.2	16.19	16	16.23	16.10	111.2	3,439	3.23%	大買/鉅額交易
2022/05/09	22.9	16.57	4.2	16.51	16.45	18.8	3,449	0.54%
2022/05/06	16	17.35	24.1	17.37	17.30	-8.1	3,460	-0.23%
2022/05/05	2.1	16.95	10	16.93	16.90	-8	3,482	-0.23%
2022/05/04	10.1	16.80	54	16.74	16.80	-44	3,528	-1.25%
2022/05/03	10.1	16.25	2	16.25	16.45	8.1	3,612	0.22%
2022/04/29	22.4	16.69	7	16.84	16.55	15.4	3,623	0.42%
2022/04/28	1	16.65	10.1	16.95	16.70	-9.1	3,648	-0.25%
2022/04/27	20.1	16.54	7	16.54	16.50	13.1	3,647	0.36%
2022/04/26	9.1	17.02	22.2	17.13	17.05	-13.1	3,661	-0.36%
2022/04/25	44.1	16.70	7	16.76	16.70	37.1	3,662	1.01%
2022/04/22	0.2	17.40	0	0.00	17.30	0.2	3,630	0.01%
2022/04/21	5	17.45	11	17.56	17.45	-6	3,659	-0.16%
2022/04/20	0	0.00	25	17.18	17.35	-25	3,683	-0.68%
2022/04/19	6	17.16	5	17.19	17.15	1	3,686	0.03%
2022/04/18	9	16.99	5	16.93	16.95	4	3,694	0.11%
2022/04/15	129.1	17.22	1	17.40	17.25	128.1	3,692	3.47%	大買/鉅額交易
2022/04/14	6.1	17.53	1	17.55	17.50	5.1	3,769	0.13%
2022/04/13	7	17.36	36	17.45	17.65	-29	3,782	-0.77%
2022/04/12	31.5	17.45	9	17.74	17.25	22.5	3,777	0.60%
2022/04/11	26.2	17.97	20	18.23	17.85	6.2	3,725	0.17%
2022/04/08	18	17.83	18	17.87	17.80	0	3,678	0.00%
2022/04/07	17.1	17.90	11	17.93	17.80	6.1	3,710	0.16%
2022/04/06	2.1	18.11	0	0.00	18.15	2.1	3,748	0.06%
2022/04/01	9.3	18.25	2	18.25	18.30	7.3	3,755	0.19%
2022/03/31	4	18.44	4.5	18.52	18.35	-0.5	3,764	-0.01%
2022/03/30	8	18.38	9	18.41	18.45	-1	3,790	-0.03%
2022/03/29	3	18.33	5	18.45	18.35	-2	3,797	-0.05%
2022/03/28	63.9	18.33	18	18.29	18.35	45.9	3,824	1.20%
2022/03/25	26.1	18.88	17.4	18.82	18.80	8.7	3,806	0.23%
2022/03/24	37.1	18.88	16.3	18.91	18.90	20.9	3,792	0.55%
2022/03/23	27.1	19.91	58.1	19.82	20.00	-31	3,729	-0.83%
2022/03/22	51.1	19.60	10	19.71	19.80	41.1	3,646	1.13%
2022/03/21	13	19.55	26	19.52	19.60	-13	3,614	-0.36%
2022/03/18	13.2	19.14	43	19.20	19.15	-29.8	3,560	-0.84%
2022/03/17	5.1	19.07	15	19.05	19.10	-9.9	3,547	-0.28%
2022/03/16	69.1	18.82	20.4	18.74	18.85	48.7	3,526	1.38%
2022/03/15	35.1	18.90	17	19.01	18.90	18.1	3,516	0.52%
2022/03/14	4	19.11	22	19.15	19.15	-18	3,533	-0.51%
2022/03/11	37	18.94	42.5	18.98	18.95	-5.5	3,535	-0.16%
2022/03/10	58	19.04	60	19.09	19.10	-2	3,492	-0.06%
2022/03/09	470.7	19.01	295	18.91	18.90	175.7	3,383	5.19%	大買/大賣/鉅額交易
2022/03/08	39.2	20.71	3	20.85	20.45	36.2	3,001	1.21%
2022/03/07	15	21.28	21	21.27	21.25	-6	2,991	-0.20%
2022/03/04	24	21.85	25	21.89	21.70	-1	3,020	-0.03%
2022/03/03	19	22.19	13	22.15	22.10	6	3,064	0.20%
2022/03/02	67	21.88	34	21.96	22.05	33	3,068	1.08%
2022/03/01	36.1	21.35	54	21.52	21.60	-18	3,071	-0.58%
2022/02/25	22	20.98	26.1	21.05	20.90	-4	3,108	-0.13%
2022/02/24	24.1	21.10	4	21.06	20.90	20.1	3,121	0.64%
2022/02/23	12.2	21.47	2	21.50	21.50	10.2	3,143	0.32%
2022/02/22	15.1	21.61	43.3	21.43	21.35	-28.3	3,187	-0.89%
2022/02/21	8	21.77	2	21.73	21.80	6	3,208	0.19%
2022/02/18	23.1	21.54	8	21.59	21.65	15.1	3,235	0.47%
2022/02/17	40	21.60	29	21.56	21.65	11	3,286	0.34%
2022/02/16	13	21.39	4	21.41	21.40	9	3,297	0.27%
2022/02/15	22	21.32	6	21.20	21.20	16	3,341	0.48%
2022/02/14	10.1	21.61	28	21.63	21.45	-17.9	3,385	-0.53%
2022/02/11	26.6	21.89	29	21.90	21.75	-2.4	3,429	-0.07%
2022/02/10	44.4	22.10	33.1	22.21	22.35	11.3	3,443	0.33%
2022/02/09	10	21.82	30.4	21.91	21.95	-20.4	3,367	-0.61%
2022/02/08	12	21.72	55.1	21.60	21.85	-43.1	3,410	-1.26%
2022/02/07	29	21.27	15	21.25	21.60	14	3,456	0.40%
2022/01/26	73	20.41	25	20.48	20.50	48	3,612	1.33%
2022/01/25	73.5	20.06	11	20.11	20.00	62.5	3,605	1.73%
2022/01/24	50	20.70	17	20.76	20.65	33	3,540	0.93%
2022/01/21	18	21.30	13	21.20	21.10	5	3,528	0.14%
2022/01/20	2	21.35	13.2	21.53	21.55	-11.2	3,548	-0.32%
2022/01/19	30	21.57	33	21.52	21.35	-3	3,581	-0.08%
2022/01/18	18	21.48	8	21.47	21.45	10	3,600	0.28%
2022/01/17	4	21.15	7	21.20	21.25	-3	3,601	-0.08%
2022/01/14	7.4	21.17	2	21.28	21.15	5.4	3,668	0.15%
2022/01/13	4	21.50	11	21.51	21.55	-7	3,704	-0.19%
2022/01/12	14.1	21.25	29.2	21.23	21.30	-15.2	3,714	-0.41%
2022/01/11	14.1	21.14	18	21.20	21.15	-3.9	3,773	-0.10%
2022/01/10	8	21.12	30	21.17	21.15	-22	3,890	-0.57%
2022/01/07	83.1	21.54	44.2	21.55	21.25	38.9	3,904	1.00%
2022/01/06	1.3	21.08	1	21.30	21.10	0.3	3,951	0.01%
2022/01/05	4.1	21.20	19	21.20	21.20	-14.9	4,075	-0.37%
2022/01/04	2	21.18	0	0.00	21.20	2	4,233	0.05%
2022/01/03	49	21.38	18	21.38	21.30	31	4,320	0.72%
2021/12/30	44	21.63	47	21.64	21.60	-3	4,418	-0.07%
2021/12/29	31	21.52	37	21.60	21.60	-6	4,495	-0.13%
2021/12/28	6	21.35	7	21.40	21.35	-1	4,534	-0.02%
2021/12/27	1	21.35	0.2	21.40	21.30	0.8	4,709	0.02%
2021/12/24	10	21.45	12	21.42	21.45	-2	5,015	-0.04%
2021/12/23	35	21.31	0	0.00	21.35	35	5,192	0.67%
2021/12/22	64	21.38	10.2	21.34	21.25	53.8	5,887	0.91%
2021/12/21	6	20.99	18	21.03	21.10	-12	6,141	-0.20%
2021/12/20	11.3	21.07	0	0.00	21.10	11.3	6,609	0.17%
2021/12/17	0.3	21.15	9	21.12	21.20	-8.7	6,880	-0.13%
2021/12/16	22.1	20.89	3	20.90	20.90	19.1	6,912	0.28%
2021/12/15	8	20.86	0	0.00	20.85	8	6,977	0.12%
2021/12/14	2.2	21.01	15	21.06	20.90	-12.8	7,108	-0.18%
2021/12/13	15.3	21.10	14	21.09	21.05	1.3	7,345	0.02%
2021/12/10	12	21.33	15	21.29	21.25	-3	7,476	-0.04%
2021/12/09	6	21.53	10.2	21.65	21.40	-4.2	7,482	-0.06%
2021/12/08	17.5	21.58	103	21.60	21.55	-85.5	7,520	-1.14%	大賣/
2021/12/07	26	21.30	11	21.31	21.35	15	7,618	0.20%
2021/12/06	5	21.01	11	21.05	21.05	-6	7,648	-0.08%
2021/12/03	0	0.00	13	21.12	21.15	-13	7,669	-0.17%
2021/12/02	15.1	21.04	38	21.01	21.00	-22.9	7,722	-0.30%
2021/12/01	45	21.19	107	20.92	21.25	-62	7,724	-0.80%	大賣/
2021/11/30	23	21.33	23	21.34	21.20	0	7,789	0.00%
2021/11/29	161.1	21.55	58	21.29	21.40	103.1	7,759	1.33%	大買/鉅額交易
2021/11/26	26	22.17	8.5	22.36	22.10	17.5	7,719	0.23%
2021/11/25	27	22.53	96.1	22.58	22.50	-69.1	7,711	-0.90%
2021/11/24	65	22.29	36.5	22.28	22.30	28.5	7,693	0.37%
2021/11/23	25.2	21.95	3	21.97	21.95	22.2	7,674	0.29%
2021/11/22	38.2	21.97	19	21.99	21.95	19.2	7,729	0.25%
2021/11/19	22.6	22.24	18	22.42	22.15	4.6	7,756	0.06%
2021/11/18	12	22.14	31.2	22.25	22.35	-19.2	7,818	-0.25%
2021/11/17	13	22.04	23	22.06	22.10	-10	7,823	-0.13%
2021/11/16	35.1	22.11	30.4	22.21	22.15	4.7	7,854	0.06%
2021/11/15	42.2	22.31	8	22.36	22.30	34.2	7,870	0.43%
2021/11/12	66	22.38	97	22.47	22.45	-31	7,933	-0.39%
2021/11/11	61.4	22.28	50	22.43	22.20	11.4	7,971	0.14%
2021/11/10	54	22.47	69	22.51	22.45	-15	8,137	-0.18%
2021/11/09	17.1	22.17	14	22.25	22.10	3.1	8,117	0.04%
2021/11/08	9.1	22.23	27	22.24	22.25	-17.9	8,095	-0.22%
2021/11/05	40.3	22.10	63	22.18	22.20	-22.7	8,190	-0.28%
2021/11/04	73.2	22.44	37	22.38	22.35	36.2	8,247	0.44%
2021/11/03	121.3	22.44	1,246	22.28	22.65	-1,124.7	8,293	-13.56%	大買/大賣/鉅額交易
2021/11/02	17	23.28	27	23.16	23.05	-10	8,149	-0.12%
2021/11/01	16	23.25	15	23.30	23.25	1	8,358	0.01%
2021/10/29	9	23.11	70	23.06	23.15	-61	8,886	-0.69%
2021/10/28	64.7	23.15	33	23.08	23.10	31.7	9,157	0.35%
2021/10/27	177.2	23.54	34.2	23.29	23.35	143	9,330	1.53%	大買/鉅額交易
2021/10/26	44.1	23.71	23	23.57	23.50	21.1	9,429	0.22%
2021/10/25	5	23.91	18	23.92	23.90	-13	9,520	-0.14%
2021/10/22	117	24.06	37	24.14	23.80	80	9,655	0.83%	大買/
2021/10/21	38.2	24.05	107	24.05	24.45	-68.8	9,643	-0.71%	大賣/
2021/10/20	59.2	24.21	95	24.12	24.00	-35.8	9,674	-0.37%
2021/10/19	89	24.27	114	24.34	24.30	-25	9,831	-0.25%	大賣/
2021/10/18	532	24.13	66.1	24.24	24.45	465.9	9,892	4.71%	大買/鉅額交易
2021/10/15	37.1	23.73	56	23.71	23.70	-18.9	9,909	-0.19%
2021/10/14	132.5	23.66	128	23.87	23.55	4.5	10,041	0.04%	大買/大賣/
2021/10/13	101.1	24.19	79.1	24.29	23.95	22	10,038	0.22%	大買/
2021/10/12	160.2	24.16	390.1	24.11	24.45	-229.9	9,992	-2.30%	大買/大賣/鉅額交易
2021/10/08	92.1	23.93	50	24.10	23.85	42.1	9,945	0.42%
2021/10/07	88	24.13	61	24.20	24.15	27	10,000	0.27%
2021/10/06	63	23.86	107	23.88	23.70	-44	10,170	-0.43%	大賣/
2021/10/05	16	23.31	44	23.40	23.75	-28	10,245	-0.27%
2021/10/04	111.5	23.95	199	23.48	23.10	-87.5	10,311	-0.85%	大買/大賣/
2021/10/01	188	25.09	155.1	24.89	24.45	32.9	10,426	0.32%	大買/大賣/
2021/09/30	172	25.13	187	25.16	25.45	-15	10,418	-0.14%	大買/大賣/
2021/09/29	689.5	26.08	525.1	25.68	25.00	164.5	10,477	1.57%	大買/大賣/鉅額交易
2021/09/28	237	25.84	128	25.89	25.95	109	10,265	1.06%	大買/大賣/鉅額交易
2021/09/27	282	25.89	309.3	25.96	26.25	-27.3	13,053	-0.21%	大買/大賣/
2021/09/24	124	25.05	117.2	25.13	24.90	6.8	14,792	0.05%	大買/大賣/
2021/09/23	23	24.20	22	24.38	24.30	1	14,804	0.01%
2021/09/22	15	23.72	246	23.79	23.90	-231	14,942	-1.55%	大賣/鉅額交易
2021/09/17	77.1	24.58	16	24.80	24.25	61.1	15,058	0.41%
2021/09/16	329.1	25.23	168.3	25.13	25.10	160.8	15,025	1.07%	大買/大賣/鉅額交易
2021/09/15	187	25.13	227.2	24.85	24.70	-40.2	14,874	-0.27%	大買/大賣/
2021/09/14	52	24.93	19	24.91	24.90	33	14,863	0.22%
2021/09/13	23	24.77	32	25.00	24.95	-9	15,022	-0.06%
2021/09/10	145	24.90	200.2	24.82	24.70	-55.2	15,161	-0.36%	大買/大賣/
2021/09/09	23	24.07	109	24.38	24.55	-86	15,256	-0.56%	大賣/
2021/09/08	29	23.90	13	23.97	23.80	16	15,304	0.10%
2021/09/07	8	24.15	41	24.19	24.30	-33	15,642	-0.21%
2021/09/06	39	23.86	4	23.94	23.75	35	15,682	0.22%
2021/09/03	123	24.47	152	24.41	24.25	-29	15,766	-0.18%	大買/大賣/
2021/09/02	39.2	23.92	68	23.83	23.75	-28.8	15,907	-0.18%
2021/09/01	3	24.37	27	24.27	24.25	-24	16,154	-0.15%
2021/08/31	6	24.28	10.1	24.33	24.50	-4.1	16,516	-0.02%
2021/08/30	13.2	24.22	41	24.38	24.45	-27.8	17,120	-0.16%
2021/08/27	26	24.04	51	24.00	23.90	-25	17,583	-0.14%
2021/08/26	28	23.85	109.2	23.87	23.95	-81.2	18,477	-0.44%	大賣/
2021/08/25	278	23.53	20	23.48	23.65	258	20,282	1.27%	大買/鉅額交易
2021/08/24	68.2	23.39	46.2	23.47	23.70	22	20,396	0.11%
2021/08/23	23	22.67	16	22.68	22.85	7	20,784	0.03%
2021/08/20	25.3	22.27	43	22.59	22.10	-17.7	20,968	-0.08%
2021/08/19	16	22.97	35	22.86	22.70	-19	21,073	-0.09%
2021/08/18	42	22.90	169	22.53	23.25	-127	21,533	-0.59%	大賣/鉅額交易
2021/08/17	54.2	22.57	39	22.83	22.35	15.2	21,746	0.07%
2021/08/16	140.4	22.86	107	23.02	22.85	33.4	21,972	0.15%	大買/大賣/
2021/08/13	149	24.18	30	24.05	24.00	119	22,043	0.54%	大買/鉅額交易
2021/08/12	21	24.37	17.5	24.45	24.55	3.5	22,142	0.02%
2021/08/11	84.3	24.45	98.1	24.39	24.20	-13.8	22,279	-0.06%
2021/08/10	91.3	24.85	71	24.81	24.80	20.3	22,399	0.09%
2021/08/09	160.7	25.42	36	25.25	25.20	124.7	22,570	0.55%	大買/鉅額交易
2021/08/06	92	25.74	152	25.86	25.65	-60	22,691	-0.26%	大賣/
2021/08/05	229.7	25.82	130	25.78	25.65	99.7	23,030	0.43%	大買/大賣/
2021/08/04	870.7	26.56	202.3	26.50	26.40	668.4	23,166	2.88%	大買/大賣/鉅額交易
2021/08/03	167	27.69	206.3	27.77	28.00	-39.3	23,073	-0.17%	大買/大賣/
2021/08/02	139	27.01	253.6	27.25	27.45	-114.6	23,112	-0.50%	大買/大賣/鉅額交易
2021/07/30	92	26.58	168.2	26.84	26.55	-76.2	23,648	-0.32%	大賣/
2021/07/29	139	26.21	146.5	26.30	26.65	-7.5	24,013	-0.03%	大買/大賣/
2021/07/28	72.1	25.48	156.8	25.98	26.10	-84.7	24,268	-0.35%	大賣/
2021/07/27	52	25.66	23	25.79	25.50	29	24,877	0.12%
2021/07/26	39.1	26.01	74	25.94	25.85	-34.9	25,441	-0.14%
2021/07/23	103.2	25.80	274	25.96	26.15	-170.8	26,088	-0.65%	大買/大賣/鉅額交易
2021/07/22	142.1	25.18	107	25.23	25.00	35.1	26,230	0.13%	大買/大賣/
2021/07/21	106.8	24.94	63.1	25.21	24.80	43.7	26,640	0.16%	大買/
2021/07/20	170.8	25.27	303.6	25.20	25.25	-132.9	27,077	-0.49%	大買/大賣/鉅額交易
2021/07/19	217	25.89	47.1	25.93	26.05	170	27,330	0.62%	大買/鉅額交易
2021/07/16	78.1	26.09	80	26.11	26.10	-2	28,384	-0.01%
2021/07/15	35.1	26.14	162	26.15	26.40	-126.9	28,906	-0.44%	大賣/鉅額交易
2021/07/14	193.2	25.29	148.6	25.16	25.65	44.6	29,970	0.15%	大買/大賣/
2021/07/13	334.8	25.79	144	25.59	25.45	190.8	31,031	0.61%	大買/大賣/鉅額交易
2021/07/12	174	26.35	125	26.51	26.25	49	31,887	0.15%	大買/大賣/
2021/07/09	126	26.59	202.1	26.56	26.60	-76.1	32,477	-0.23%	大買/大賣/
2021/07/08	297	26.69	149	26.68	26.50	148	32,758	0.45%	大買/大賣/鉅額交易
2021/07/07	332.2	26.80	458	26.70	26.60	-125.9	32,984	-0.38%	大買/大賣/鉅額交易
2021/07/06	261.5	27.14	210.6	27.20	27.20	50.9	33,786	0.15%	大買/大賣/
2021/07/05	427.1	27.53	554.1	27.59	27.15	-127	34,327	-0.37%	大買/大賣/鉅額交易
2021/07/02	3,208.8	30.45	2,464.4	29.83	27.50	744.5	34,289	2.17%	大買/大賣/鉅額交易
2021/07/01	1,802	29.01	1,862.2	29.31	29.90	-60.2	31,710	-0.19%	大買/大賣/
2021/06/30	194.2	26.92	300.1	26.91	27.20	-105.9	30,007	-0.35%	大買/大賣/鉅額交易
2021/06/29	182	26.54	62.2	26.58	26.25	119.8	29,947	0.40%	大買/鉅額交易
2021/06/28	83	26.53	294	26.56	26.80	-211	29,899	-0.71%	大賣/鉅額交易
2021/06/25	73.2	26.09	86.8	26.20	26.00	-13.6	29,942	-0.05%
2021/06/24	86	25.91	96	26.06	26.25	-10	30,361	-0.03%
2021/06/23	201	25.78	151	25.72	25.70	50	30,742	0.16%	大買/大賣/
2021/06/22	61.7	25.77	110.2	25.83	25.95	-48.5	30,861	-0.16%	大賣/
2021/06/21	118.3	24.78	129	24.87	24.95	-10.7	30,765	-0.03%	大買/大賣/
2021/06/18	280	25.81	188.1	25.72	25.60	91.9	30,670	0.30%	大買/大賣/
2021/06/17	44	26.22	157	26.32	26.30	-113	30,633	-0.37%	大賣/鉅額交易
2021/06/16	306	26.89	233	26.92	26.15	73	30,787	0.24%	大買/大賣/
2021/06/15	82	26.26	60	26.36	26.40	22	30,516	0.07%
2021/06/11	56	26.48	76	26.50	26.35	-20	30,467	-0.07%
2021/06/10	151.1	26.21	131.1	26.34	26.80	20	30,459	0.07%	大買/大賣/
2021/06/09	258.4	27.10	274.4	26.84	26.65	-16.1	30,342	-0.05%	大買/大賣/
2021/06/08	415.1	27.60	360.1	27.52	27.30	55	30,235	0.18%	大買/大賣/
2021/06/07	546.6	28.60	343.1	28.45	28.25	203.6	30,025	0.68%	大買/大賣/鉅額交易
2021/06/04	333	28.76	507.2	28.85	29.00	-174.2	29,505	-0.59%	大買/大賣/鉅額交易
2021/06/03	726.6	28.80	512	28.87	28.50	214.6	29,299	0.73%	大買/大賣/鉅額交易
2021/06/02	720	28.43	933.2	28.64	28.20	-213.2	28,971	-0.74%	大買/大賣/鉅額交易
2021/06/01	171	26.12	344	26.14	26.45	-173	27,247	-0.63%	大買/大賣/鉅額交易
2021/05/31	384	26.28	313.6	26.26	25.75	70.4	27,152	0.26%	大買/大賣/
2021/05/28	196	25.57	179.1	25.50	25.45	16.9	26,732	0.06%	大買/大賣/
2021/05/27	128	25.09	114	25.06	25.15	14	26,622	0.05%	大買/大賣/
2021/05/26	427.1	24.79	235	24.91	25.00	192.1	26,589	0.72%	大買/大賣/鉅額交易
2021/05/25	70	25.22	227.2	25.46	25.70	-157.2	26,238	-0.60%	大賣/鉅額交易
2021/05/24	160	23.62	178.6	23.99	23.40	-18.6	26,166	-0.07%	大買/大賣/
2021/05/21	89.1	22.42	111	22.77	22.80	-21.9	26,202	-0.08%	大賣/
2021/05/20	87.2	22.64	92.1	22.74	22.35	-4.9	26,101	-0.02%
2021/05/19	79.6	22.83	197.2	22.94	23.15	-117.6	26,085	-0.45%	大賣/鉅額交易
2021/05/18	170.5	21.95	158	22.07	22.50	12.5	25,990	0.05%	大買/大賣/
2021/05/17	201.6	20.88	195.6	21.13	20.75	6.1	25,854	0.02%	大買/大賣/
2021/05/14	175.1	23.42	116.1	22.98	23.05	59	25,597	0.23%	大買/大賣/
2021/05/13	285.1	22.68	330.6	22.87	23.05	-45.5	25,372	-0.18%	大買/大賣/
2021/05/12	328.2	24.45	193.8	24.79	23.90	134.4	24,976	0.54%	大買/大賣/鉅額交易
2021/05/11	428.1	27.19	310.3	26.89	26.55	117.8	24,665	0.48%	大買/大賣/鉅額交易
2021/05/10	214	27.62	286	27.67	28.15	-71.9	24,400	-0.29%	大買/大賣/
2021/05/07	555.7	26.67	537.7	26.47	26.90	17.9	24,165	0.07%	大買/大賣/
2021/05/06	518.1	27.99	366.4	28.12	27.75	151.6	23,461	0.65%	大買/大賣/鉅額交易
2021/05/05	471	27.88	414.5	27.86	27.15	56.5	22,977	0.25%	大買/大賣/
2021/05/04	498.4	27.51	582.2	27.60	26.95	-83.8	22,618	-0.37%	大買/大賣/
2021/05/03	480.1	29.73	385	29.52	28.90	95.1	21,889	0.43%	大買/大賣/
2021/04/29	344.1	29.82	388.9	29.72	30.35	-44.8	21,318	-0.21%	大買/大賣/
2021/04/28	264.5	29.32	233.3	29.35	29.10	31.2	20,653	0.15%	大買/大賣/
2021/04/27	294.9	29.26	405.1	29.42	29.60	-110.2	20,455	-0.54%	大買/大賣/鉅額交易
2021/04/26	266.1	29.04	528.9	28.99	29.50	-262.8	19,984	-1.32%	大買/大賣/鉅額交易
2021/04/23	285.2	27.59	326	27.70	27.75	-40.8	19,492	-0.21%	大買/大賣/
2021/04/22	1,249.6	28.76	1,166.5	28.61	27.75	83.1	19,188	0.43%	大買/大賣/
2021/04/21	323.1	27.53	587.6	27.51	28.00	-264.5	18,084	-1.46%	大買/大賣/鉅額交易
2021/04/20	1,159.4	27.22	911.9	27.32	27.25	247.6	17,582	1.41%	大買/大賣/鉅額交易
2021/04/19	804.6	28.61	515.8	28.62	29.25	288.8	16,613	1.74%	大買/大賣/鉅額交易
2021/04/16	1,011.3	25.78	713.1	26.03	26.60	298.2	15,642	1.91%	大買/大賣/鉅額交易
2021/04/15	722	24.53	588.4	24.54	24.55	133.6	14,624	0.91%	大買/大賣/鉅額交易
2021/04/14	237	23.17	564	23.24	23.30	-327	14,059	-2.33%	大買/大賣/鉅額交易
2021/04/13	526	23.33	273	23.27	23.00	253	13,785	1.84%	大買/大賣/鉅額交易
2021/04/12	892.7	23.35	471.4	23.58	24.00	421.4	13,403	3.14%	大買/大賣/鉅額交易
2021/04/09	307	22.45	403.3	22.52	22.75	-96.3	12,455	-0.77%	大買/大賣/
2021/04/08	269.6	20.70	157	20.74	20.70	112.6	11,908	0.95%	大買/大賣/鉅額交易
2021/04/07	357.9	21.41	186.3	21.48	21.65	171.6	11,716	1.46%	大買/大賣/鉅額交易
2021/04/06	512.6	21.29	263.5	21.30	21.65	249.1	11,401	2.18%	大買/大賣/鉅額交易
2021/04/01	73	20.63	138.2	20.68	20.75	-65.2	11,167	-0.58%	大賣/
2021/03/31	68.2	20.38	94.4	20.50	20.60	-26.2	11,086	-0.24%
2021/03/30	188	20.18	120	20.23	20.30	68	11,063	0.61%	大買/大賣/
2021/03/29	393.5	20.43	388.3	20.49	20.55	5.1	11,150	0.05%	大買/大賣/
2021/03/26	129	19.70	357.7	19.51	19.85	-228.7	11,712	-1.95%	大買/大賣/鉅額交易
2021/03/25	250	19.03	194	19.11	18.90	56	11,772	0.48%	大買/大賣/
2021/03/24	50	18.74	66	18.81	18.80	-16	11,642	-0.14%
2021/03/23	106	18.81	101.4	19.01	18.70	4.6	11,693	0.04%	大買/大賣/
2021/03/22	85.4	18.78	280	18.84	18.70	-194.6	11,829	-1.65%	大賣/鉅額交易
2021/03/19	405.5	18.41	190	18.42	18.40	215.5	11,856	1.82%	大買/大賣/鉅額交易
2021/03/18	33	18.76	161	18.71	19.00	-128	11,791	-1.09%	大賣/鉅額交易
2021/03/17	45	18.29	124	18.29	18.25	-79	11,855	-0.67%	大賣/
2021/03/16	217	18.64	96	18.49	18.45	121	11,975	1.01%	大買/鉅額交易
2021/03/15	138	18.93	86	18.95	18.95	52	11,919	0.44%	大買/
2021/03/12	107	18.80	272.8	18.93	19.00	-165.8	11,890	-1.39%	大買/大賣/鉅額交易
2021/03/11	242.2	18.64	195.2	18.70	18.65	47	11,988	0.39%	大買/大賣/
2021/03/10	124.2	18.69	137.4	18.69	18.70	-13.2	12,009	-0.11%	大買/大賣/
2021/03/09	309	18.96	335.1	18.85	18.90	-26.1	12,021	-0.22%	大買/大賣/
2021/03/08	598.2	18.85	459	18.95	18.60	139.2	11,879	1.17%	大買/大賣/鉅額交易
2021/03/05	141	18.22	201.1	18.25	18.15	-60.1	11,471	-0.52%	大買/大賣/
2021/03/04	79	18.12	158	18.29	18.00	-79	11,609	-0.68%	大賣/
2021/03/03	13.1	17.94	88	18.09	18.00	-74.9	11,622	-0.64%
2021/03/02	82.3	18.00	98.4	18.08	17.85	-16.1	11,752	-0.14%
2021/02/26	36	17.98	254	18.13	18.45	-218	12,067	-1.81%	大賣/鉅額交易
2021/02/25	131	18.03	137	18.19	18.15	-6	12,382	-0.05%	大買/大賣/
2021/02/24	426.5	17.96	102	17.85	17.70	324.5	12,395	2.62%	大買/大賣/鉅額交易
2021/02/23	208	18.38	297	18.19	18.55	-89	12,352	-0.72%	大買/大賣/
2021/02/22	398	17.77	78	17.73	17.65	320	12,371	2.59%	大買/鉅額交易
2021/02/19	71.1	17.01	71	16.99	17.35	0.1	12,278	0.00%
2021/02/18	136	16.54	51	16.59	16.45	85	12,211	0.70%	大買/
2021/02/17	9	16.21	42	16.18	16.25	-33	12,275	-0.27%
2021/02/05	4	15.50	13.1	15.41	15.45	-9.1	12,234	-0.07%
2021/02/04	14	15.46	31	15.49	15.35	-17	12,381	-0.14%
2021/02/03	13	15.18	47	15.19	15.20	-34	12,703	-0.27%
2021/02/02	35	15.04	9	15.07	15.15	26	12,987	0.20%
2021/02/01	335	15.14	299	14.67	15.25	36	13,031	0.28%	大買/大賣/
2021/01/29	60	15.07	71	14.90	14.85	-11	12,945	-0.08%
2021/01/28	12	15.28	10	15.31	15.25	2	12,880	0.02%
2021/01/27	3	15.63	61	15.87	15.65	-58	12,912	-0.45%
2021/01/26	72	15.64	48	15.65	15.65	24	13,028	0.18%
2021/01/25	18	15.82	55	15.80	15.90	-37	12,989	-0.28%
2021/01/22	24	15.78	4	15.75	15.90	20	12,963	0.15%
2021/01/21	22	15.66	62	15.83	15.65	-40	12,941	-0.31%
2021/01/20	94	15.79	38.6	15.80	15.60	55.4	12,877	0.43%
2021/01/19	17	16.64	8	16.77	16.35	9	12,777	0.07%
2021/01/18	41	16.23	21.2	16.34	16.50	19.8	12,748	0.16%
2021/01/15	70	16.81	175	16.79	16.85	-105	12,669	-0.83%	大賣/鉅額交易
2021/01/14	88.1	17.35	55	17.28	17.25	33.1	12,554	0.26%
2021/01/13	55	17.69	91	17.68	17.65	-36	12,475	-0.29%
2021/01/12	59	17.27	321	17.36	17.10	-262	12,357	-2.12%	大賣/鉅額交易
2021/01/11	224	17.95	705	17.97	17.65	-481	12,160	-3.96%	大買/大賣/鉅額交易
2021/01/08	201	18.57	50.3	18.62	18.55	150.7	11,955	1.26%	大買/鉅額交易
2021/01/07	107	18.96	273	19.02	18.95	-166	11,842	-1.40%	大買/大賣/鉅額交易
2021/01/06	102	18.51	260	18.48	18.60	-158	11,631	-1.36%	大買/大賣/鉅額交易
2021/01/05	138	18.58	164	18.66	18.65	-26	11,478	-0.23%	大買/大賣/
2021/01/04	299	18.97	158	18.96	18.95	141	11,339	1.24%	大買/大賣/鉅額交易
2020/12/31	88.9	19.01	408.3	19.08	19.20	-319.4	11,173	-2.86%	大賣/鉅額交易
2020/12/30	316.3	19.10	255	19.22	18.80	61.3	10,904	0.56%	大買/大賣/
2020/12/29	217.3	19.09	64.1	19.06	19.00	153.2	10,634	1.44%	大買/鉅額交易
2020/12/28	353	18.82	324.1	19.06	19.20	28.9	10,442	0.28%	大買/大賣/
2020/12/25	125.1	18.40	94.3	18.47	18.70	30.8	10,145	0.30%	大買/
2020/12/24	63.2	18.17	236.1	18.23	18.25	-172.9	10,001	-1.73%	大賣/鉅額交易
2020/12/23	425.5	18.12	774.7	18.00	18.00	-349.2	9,878	-3.53%	大買/大賣/鉅額交易
2020/12/22	1,284.1	19.15	833.4	19.02	18.20	450.7	9,602	4.69%	大買/大賣/鉅額交易
2020/12/21	425.9	18.42	515.1	18.18	18.50	-89.2	8,606	-1.04%	大買/大賣/
2020/12/18	93.3	17.15	186.3	17.18	17.50	-93	8,117	-1.15%	大賣/
2020/12/17	340	17.37	133	17.44	17.30	207	8,067	2.57%	大買/大賣/鉅額交易
2020/12/16	122.3	17.66	185.3	17.63	17.60	-63	8,056	-0.78%	大買/大賣/
2020/12/15	196.1	17.41	129	17.38	17.25	67.1	8,005	0.84%	大買/大賣/
2020/12/14	119	17.23	329	17.24	17.25	-210	7,868	-2.67%	大買/大賣/鉅額交易
2020/12/11	164.4	16.98	242	16.97	16.95	-77.6	7,721	-1.01%	大買/大賣/
2020/12/10	179	16.99	150	16.95	16.75	29	7,584	0.38%	大買/大賣/
2020/12/09	63.4	16.70	53.1	16.71	16.90	10.3	7,498	0.14%
2020/12/08	47.5	16.50	36.8	16.48	16.45	10.7	7,613	0.14%
2020/12/07	228	16.55	263.2	16.51	16.45	-35.2	7,614	-0.46%	大買/大賣/
2020/12/04	301	17.21	171.7	17.14	17.15	129.3	7,435	1.74%	大買/大賣/鉅額交易
2020/12/03	140.2	16.88	74	16.94	17.05	66.2	7,350	0.90%	大買/
2020/12/02	272	16.94	45	17.02	16.80	227	7,497	3.03%	大買/鉅額交易
2020/12/01	256.1	17.22	144	17.19	17.30	112.2	7,363	1.52%	大買/大賣/鉅額交易
2020/11/30	235.1	17.67	87.2	17.77	17.50	147.8	7,256	2.04%	大買/鉅額交易
2020/11/27	78.8	17.09	108	17.16	17.20	-29.2	7,042	-0.42%	大賣/
2020/11/26	158	17.17	87.1	17.22	17.20	70.9	6,981	1.02%	大買/
2020/11/25	558	17.09	274.1	17.07	17.25	283.9	6,854	4.14%	大買/大賣/鉅額交易
2020/11/24	334.2	16.54	149.1	16.63	16.50	185.1	6,479	2.86%	大買/大賣/鉅額交易
2020/11/23	97	15.89	214.4	15.79	16.10	-117.4	6,079	-1.93%	大賣/鉅額交易
2020/11/20	285	15.62	160.4	15.68	15.65	124.6	6,133	2.03%	大買/大賣/鉅額交易
2020/11/19	289.9	15.56	259	15.42	15.45	30.9	6,049	0.51%	大買/大賣/
2020/11/18	81	14.87	54.8	14.88	14.90	26.2	5,754	0.46%
2020/11/17	75	14.72	21	14.60	14.75	54	5,733	0.94%
2020/11/16	23	14.51	63.6	14.43	14.65	-40.6	5,845	-0.69%
2020/11/13	163	14.92	157.9	15.00	14.75	5.1	5,869	0.09%	大買/大賣/
2020/11/12	113	15.07	93	14.90	14.95	20	5,995	0.33%	大買/
2020/11/11	286.1	15.45	142	15.35	15.40	144.1	6,370	2.26%	大買/大賣/鉅額交易
2020/11/10	301.1	14.69	220.8	14.61	14.70	80.3	6,087	1.32%	大買/大賣/
2020/11/09	111.4	14.01	160.7	14.01	14.05	-49.3	5,873	-0.84%	大買/大賣/
2020/11/06	74	13.81	196	13.75	13.70	-122	5,809	-2.10%	大賣/鉅額交易
2020/11/05	11.9	13.60	11	13.79	13.80	0.9	5,756	0.02%
2020/11/04	124.2	13.78	94.1	13.83	13.80	30.1	5,805	0.52%	大買/
2020/11/03	152.1	13.74	86	13.73	13.65	66.1	5,848	1.13%	大買/
2020/11/02	22	13.23	28.2	13.07	13.10	-6.2	5,743	-0.11%
2020/10/30	7	13.30	48.4	13.20	13.00	-41.4	5,775	-0.72%
2020/10/29	21	13.20	12	13.24	13.35	9	5,754	0.16%
2020/10/28	1	13.55	57	13.41	13.25	-56	5,732	-0.98%
2020/10/27	62	13.48	24	13.43	13.45	38	5,714	0.66%
2020/10/26	52.2	13.50	23	13.45	13.40	29.2	5,667	0.52%
2020/10/23	3	13.00	7.5	13.02	13.20	-4.5	5,637	-0.08%
2020/10/22	6	13.03	7.1	13.10	13.00	-1.1	5,637	-0.02%
2020/10/21	1	13.00	2	12.98	13.15	-1	5,648	-0.02%
2020/10/20	7	13.00	3.5	13.00	13.05	3.5	5,648	0.06%
2020/10/19	31	13.01	5.2	12.97	13.00	25.8	5,642	0.46%
2020/10/16	8	13.04	2	13.15	12.95	6	5,625	0.11%
2020/10/15	23	13.00	0	0.00	12.95	23	5,614	0.41%
2020/10/14	15	13.10	11	13.00	13.05	4	5,591	0.07%
2020/10/13	23	13.08	29.1	13.16	12.95	-6.1	5,585	-0.11%
2020/10/12	13	12.88	0	0.00	12.95	13	5,554	0.23%
2020/10/08	16	12.80	2	12.80	12.85	14	5,539	0.25%
2020/10/07	36	12.82	5	12.90	12.90	31	5,529	0.56%
2020/10/06	1	12.85	3	12.80	12.90	-2	5,537	-0.04%
2020/10/05	0	0.00	1.6	12.63	12.70	-1.6	5,559	-0.03%
2020/09/30	2	12.55	1.3	12.61	12.50	0.7	5,567	0.01%
2020/09/29	0	0.00	24	12.64	12.60	-24	5,578	-0.43%
2020/09/28	15	12.66	29	12.67	12.75	-14	5,570	-0.25%
2020/09/25	20	12.42	6.7	12.47	12.35	13.3	5,564	0.24%
2020/09/24	34	12.54	161	12.56	12.35	-127	5,527	-2.30%	大賣/鉅額交易
2020/09/23	65	13.13	30	13.18	13.00	35	5,419	0.65%
2020/09/22	18	13.40	41	13.34	13.50	-23	5,343	-0.43%
2020/09/21	48	14.00	61	13.96	13.75	-13	5,256	-0.25%
2020/09/18	276	14.04	186	13.94	13.65	90	5,138	1.75%	大買/大賣/
2020/09/17	51	13.63	80	13.61	13.70	-29	4,940	-0.59%
2020/09/16	52	13.30	5	13.26	13.15	47	4,845	0.97%
2020/09/15	0	0.00	37	12.96	13.15	-37	4,850	-0.76%
2020/09/14	74	13.10	1,014.2	12.81	13.00	-940.2	4,821	-19.50%	大賣/鉅額交易
2020/09/11	381.3	13.34	337	13.51	13.20	44.3	4,744	0.93%	大買/大賣/
2020/09/10	68	13.81	147	13.90	13.80	-79	4,584	-1.72%	大賣/
2020/09/09	6	13.98	74	13.95	14.00	-68	4,510	-1.51%
2020/09/08	157	13.45	17.2	13.66	13.85	139.8	4,445	3.14%	大買/鉅額交易
2020/09/07	201	14.01	345.1	13.89	13.80	-144.1	4,340	-3.32%	大買/大賣/鉅額交易
2020/09/04	86	13.20	68	13.25	13.30	18	4,086	0.44%
2020/09/03	11	13.32	73	13.27	13.30	-62	4,048	-1.53%
2020/09/02	75	13.19	47	13.26	13.05	28	3,956	0.71%
2020/09/01	0	0.00	114	13.00	13.00	-114	3,896	-2.93%	大賣/鉅額交易
2020/08/31	39.1	12.88	8	13.00	12.80	31.1	3,842	0.81%
2020/08/28	7	12.96	75	13.11	12.95	-68	3,775	-1.80%
2020/08/27	61	12.72	23	12.71	12.70	38	3,722	1.02%
2020/08/26	37	12.96	116.2	12.97	12.80	-79.2	3,663	-2.16%	大賣/
2020/08/25	5	12.83	94	12.75	12.85	-89	3,422	-2.60%
2020/08/24	33	12.36	76	12.67	12.50	-43	3,321	-1.29%
2020/08/21	25	12.35	9	12.45	12.50	16	3,245	0.49%
2020/08/20	65	12.51	177	12.20	12.20	-112	3,163	-3.54%	大賣/鉅額交易
2020/08/19	114	12.61	95.7	12.72	13.00	18.3	2,978	0.61%	大買/
2020/08/18	366	12.14	242.3	12.34	12.70	123.7	2,796	4.42%	大買/大賣/鉅額交易
2020/08/17	269.4	12.21	492	12.37	12.45	-222.6	2,590	-8.59%	大買/大賣/鉅額交易
2020/08/14	0	0.00	70.5	11.39	11.45	-70.5	2,015	-3.50%
2020/08/13	52	11.29	81	11.18	11.20	-29	1,926	-1.51%
2020/08/12	17	10.90	37	10.88	10.95	-20	1,849	-1.08%
2020/08/11	1	10.70	145	10.86	10.80	-144	1,796	-8.01%	大賣/鉅額交易
2020/08/10	59	10.82	131	10.80	10.80	-72	1,750	-4.11%	大賣/
2020/08/07	164.1	10.46	152.5	10.53	10.45	11.6	1,681	0.69%	大買/大賣/
2020/08/06	2	10.00	86.7	10.02	10.05	-84.7	1,543	-5.49%
2020/08/05	21	9.69	21	9.94	10.05	0	1,513	0.00%
2020/08/03	10	9.38	0	0.00	9.28	10	1,489	0.67%
2020/07/30	11.3	9.38	0	0.00	9.40	11.3	1,498	0.75%
2020/07/29	3	9.39	6.1	9.38	9.42	-3.1	1,510	-0.20%
2020/07/28	18	9.23	0	0.00	9.15	18	1,520	1.18%
2020/07/27	2	9.43	0	0.00	9.42	2	1,538	0.13%
2020/07/24	2	9.81	0	0.00	9.77	2	1,548	0.13%
2020/07/23	1.7	9.97	0	0.00	9.98	1.7	1,561	0.11%
2020/07/22	0	0.00	0.3	10.00	10.05	-0.3	1,597	-0.02%
2020/07/21	0	0.00	3	10.00	9.98	-3	1,616	-0.19%
2020/07/20	1	9.88	1	9.91	9.91	0	1,600	0.00%
2020/07/17	0	0.00	2	9.99	9.97	-2	1,606	-0.12%
2020/07/16	0	0.00	2	10.10	10.05	-2	1,621	-0.13%
2020/07/15	2	9.98	32	10.00	10.00	-30	1,618	-1.85%
2020/07/14	0	0.00	1	9.99	10.00	-1	1,633	-0.06%
2020/07/13	0	0.00	4	9.91	10.00	-4	1,653	-0.24%
2020/07/10	19	9.88	3	9.91	9.85	16	1,664	0.96%
2020/07/09	10	10.05	0	0.00	10.00	10	1,652	0.61%
2020/07/08	11	10.15	0	0.00	10.10	11	1,663	0.66%
2020/07/07	20	10.15	171	10.15	10.15	-151	1,663	-9.08%	大賣/鉅額交易
2020/07/06	0	0.00	17	10.17	10.20	-17	1,668	-1.02%
2020/07/03	7	10.00	40	9.98	10.05	-33	1,657	-1.99%
2020/07/02	0	0.00	50	10.00	10.05	-50	1,648	-3.03%
2020/07/01	0	0.00	1	10.05	10.00	-1	1,652	-0.06%
2020/06/29	30	10.03	0	0.00	9.96	30	1,646	1.82%
2020/06/24	2.4	10.19	5	10.28	10.20	-2.6	1,643	-0.16%
2020/06/23	31	10.15	9	10.26	10.25	22	1,645	1.34%
2020/06/22	52	10.31	19.3	10.22	10.20	32.7	1,637	2.00%
2020/06/19	24	10.00	24	10.04	9.99	0	1,592	0.00%
2020/06/18	68	10.00	52.3	10.06	10.05	15.7	1,589	0.99%
2020/06/17	5	10.00	22	10.05	10.00	-17	1,582	-1.07%
2020/06/16	34	9.98	134	9.99	9.99	-100	1,595	-6.27%	大賣/
2020/06/15	1	9.85	163	9.84	9.80	-162	1,645	-9.84%	大賣/鉅額交易
2020/06/12	59	9.54	7	9.45	9.57	52	1,638	3.17%
2020/06/11	58	9.84	2	9.69	9.64	56	1,646	3.40%
2020/06/10	40.3	9.88	16	9.86	9.84	24.3	1,645	1.48%
2020/06/09	13	9.95	46	10.04	9.92	-33	1,693	-1.95%
2020/06/08	33	10.02	138	9.98	9.97	-105	1,732	-6.06%	大賣/鉅額交易
2020/06/05	10	9.80	49.6	9.79	9.80	-39.6	1,703	-2.33%
2020/06/04	41	9.60	11	9.68	9.65	30	1,716	1.75%
2020/06/03	27	9.57	28	9.67	9.65	-1	1,731	-0.06%
2020/06/02	25	9.41	0	0.00	9.45	25	1,708	1.46%
2020/06/01	20	9.40	9	9.16	9.46	11	1,710	0.64%
2020/05/29	19	9.19	0	0.00	9.05	19	1,703	1.12%
2020/05/28	82	9.38	0	0.00	9.32	82	1,696	4.83%
2020/05/27	31	9.39	2	9.42	9.40	29	1,713	1.69%
2020/05/26	106	9.40	33	9.40	9.36	73	1,728	4.22%	大買/
2020/05/22	20	9.30	14	9.28	9.27	6	1,731	0.35%
2020/05/21	1	9.49	0	0.00	9.43	1	1,725	0.06%
2020/05/20	8	9.47	0	0.00	9.41	8	1,718	0.47%
2020/05/19	44	9.53	0	0.00	9.52	44	1,742	2.52%
2020/05/15	30	9.17	28	9.24	9.31	2	1,700	0.12%
2020/05/14	30	9.25	3	9.36	9.16	27	1,687	1.60%
2020/05/13	19	9.43	1	9.44	9.43	18	1,665	1.08%
2020/05/12	38	9.54	0	0.00	9.50	38	1,670	2.28%
2020/05/11	25.9	9.62	158.2	9.66	9.62	-132.2	1,655	-7.99%	大賣/鉅額交易
2020/05/08	3	9.71	21	9.86	9.71	-18	1,646	-1.09%
2020/05/05	5	9.65	0.5	9.71	9.71	4.5	1,634	0.28%
2020/05/04	66	9.68	0	0.00	9.65	66	1,635	4.03%
2020/04/30	0	0.00	103	9.97	10.00	-103	1,630	-6.32%	大賣/鉅額交易
2020/04/29	6	9.88	114.2	9.84	9.75	-108.2	1,615	-6.70%	大賣/鉅額交易
2020/04/28	99	9.60	65	9.65	9.70	34	1,599	2.13%
2020/04/27	10	9.66	127	9.70	9.70	-117	1,620	-7.22%	大賣/鉅額交易
2020/04/24	10	9.38	224	9.26	9.38	-214	1,578	-13.56%	大賣/鉅額交易
2020/04/23	20	9.07	164	9.07	9.06	-144	1,558	-9.24%	大賣/鉅額交易
2020/04/22	25	8.58	28	8.76	8.84	-3	1,549	-0.19%
2020/04/21	14	8.59	24	8.64	8.62	-10	1,537	-0.65%
2020/04/20	0	0.00	44	9.04	9.00	-44	1,520	-2.89%
2020/04/16	1	9.20	10	9.20	9.10	-9	1,506	-0.60%
2020/04/15	3	9.28	12	9.26	9.24	-9	1,493	-0.60%
2020/04/14	16	9.16	20	9.15	9.20	-4	1,512	-0.26%
2020/04/13	10	9.12	16	9.09	9.02	-6	1,528	-0.39%
2020/04/10	15	8.84	0	0.00	8.86	15	1,617	0.93%
2020/04/09	2	8.66	21	8.67	8.72	-19	1,679	-1.13%
2020/04/08	26	8.47	6	8.57	8.59	20	1,675	1.19%
2020/04/07	0	0.00	3	8.27	8.30	-3	1,661	-0.18%
2020/04/06	1	8.10	6.4	8.05	8.11	-5.4	1,670	-0.32%
2020/04/01	0	0.00	10	8.00	7.98	-10	1,661	-0.60%
2020/03/31	1	7.92	20	8.07	7.97	-19	1,671	-1.14%
2020/03/30	1	8.13	25.7	8.03	8.13	-24.7	1,669	-1.48%
2020/03/27	0.4	8.11	0	0.00	8.14	0.4	1,657	0.02%
2020/03/26	1	7.85	0	0.00	8.00	1	1,663	0.06%
2020/03/25	13	7.92	9	7.93	7.93	4	1,663	0.24%
2020/03/24	4	7.56	10	7.56	7.58	-6	1,674	-0.36%
2020/03/23	7	7.07	15	7.33	7.28	-8	1,745	-0.46%
2020/03/20	42	7.50	31	7.62	7.62	11	1,771	0.62%
2020/03/19	48	7.22	20	7.28	7.21	28	1,754	1.60%
2020/03/18	0	0.00	4	8.00	8.00	-4	1,681	-0.24%
2020/03/17	11.5	8.02	13.1	7.99	8.02	-1.6	1,682	-0.10%
2020/03/16	106	8.31	94.8	8.33	8.23	11.2	1,669	0.67%	大買/
2020/03/13	54	7.96	234	7.91	8.16	-180	1,634	-11.01%	大賣/鉅額交易
2020/03/12	119.4	8.65	109	8.98	8.65	10.4	1,579	0.66%	大買/大賣/
2020/03/11	61	9.24	0	0.00	9.20	61	1,531	3.98%
2020/03/10	75	9.22	31	9.26	9.30	44	1,529	2.88%
2020/03/09	36	9.68	20	9.67	9.52	16	1,502	1.06%
2020/03/06	46	9.94	9	9.98	9.93	37	1,471	2.52%
2020/03/05	22	10.03	117	10.06	10.10	-95	1,466	-6.48%	大賣/
2020/03/04	0	0.00	34	10.05	10.05	-34	1,461	-2.33%
2020/03/03	81.4	9.90	129	9.91	9.89	-47.6	1,463	-3.25%	大賣/
2020/03/02	26	9.89	239	9.83	9.84	-213	1,460	-14.59%	大賣/鉅額交易
2020/02/27	38	9.99	122	10.01	9.96	-84	1,448	-5.80%	大賣/
2020/02/26	34	10.00	62	10.03	10.05	-28	1,435	-1.95%
2020/02/25	8.9	10.01	0	0.00	10.05	8.9	1,439	0.62%
2020/02/24	18	10.08	15	10.12	10.05	3	1,439	0.21%
2020/02/20	45	10.22	9	10.27	10.35	36	1,464	2.46%
2020/02/19	10	10.10	30	10.07	10.10	-20	1,446	-1.38%
2020/02/18	21	10.00	27	10.04	10.05	-6	1,446	-0.41%
2020/02/17	12	10.00	1	10.05	9.99	11	1,453	0.76%
2020/02/14	13	10.00	20	10.05	10.00	-7	1,456	-0.48%
2020/02/13	18	10.01	19	10.02	10.00	-1	1,462	-0.07%
2020/02/12	28.4	10.02	10	10.04	10.00	18.4	1,463	1.26%
2020/02/11	10	9.98	40	10.02	10.05	-30	1,494	-2.01%
2020/02/10	13	10.00	4	10.05	10.00	9	1,486	0.61%
2020/02/07	61.4	10.01	42	10.07	10.10	19.4	1,486	1.31%
2020/02/06	10.8	10.10	21	10.08	10.15	-10.2	1,489	-0.68%
2020/02/05	127	10.04	54	10.03	10.00	73	1,481	4.93%	大買/
2020/02/04	18	9.99	3	10.08	10.10	15	1,474	1.02%
2020/02/03	78	9.86	1	9.94	9.96	77	1,457	5.28%
2020/01/31	33	10.11	0	0.00	10.20	33	1,428	2.31%
2020/01/30	117.4	10.29	18	10.28	10.10	99.4	1,414	7.03%	大買/
2020/01/20	1	10.90	3	10.90	10.90	-2	1,367	-0.15%
2020/01/17	0	0.00	10	10.90	10.90	-10	1,371	-0.73%
2020/01/15	24	10.92	10	10.95	10.95	14	1,371	1.02%
2020/01/14	32	10.85	100	10.85	10.85	-68	1,370	-4.96%
2020/01/13	93	10.86	41	10.85	10.90	52	1,373	3.79%
2020/01/10	33	10.88	34	10.85	10.85	-1	1,509	-0.07%
2020/01/09	23	10.95	4.3	11.00	10.95	18.7	1,508	1.24%
2020/01/08	123	11.01	124.1	11.00	10.90	-1.1	1,505	-0.07%	大買/大賣/
2020/01/07	77	11.19	70	11.11	11.15	7	1,467	0.48%
2020/01/06	102	11.59	66	11.49	11.35	36	1,437	2.51%	大買/
2020/01/03	15	11.36	34	11.40	11.55	-19	1,327	-1.43%
2020/01/02	0	0.00	12	11.18	11.15	-12	1,248	-0.96%
2019/12/31	25	11.09	14	11.09	11.10	11	1,235	0.89%
2019/12/30	25	11.10	23	11.11	11.10	2	1,231	0.16%
2019/12/27	1	11.25	0.3	11.20	11.30	0.7	1,210	0.06%
2019/12/26	1	11.10	4	11.05	11.20	-3	1,204	-0.25%
2019/12/25	0	0.00	2	11.15	11.15	-2	1,199	-0.17%
2019/12/24	120	11.25	1.4	11.20	11.20	118.6	1,205	9.84%	大買/鉅額交易
2019/12/23	1.9	11.23	11	11.25	11.30	-9.1	1,205	-0.76%
2019/12/20	20	11.18	57	11.20	11.15	-37	1,191	-3.10%
2019/12/19	10.9	11.15	50	11.17	11.20	-39.1	1,184	-3.30%
2019/12/18	111	11.25	40	11.19	11.25	71	1,155	6.14%	大買/
2019/12/17	45	10.96	73	10.94	11.00	-28	1,077	-2.60%
2019/12/16	2	10.70	44	10.80	10.85	-42	1,059	-3.97%
2019/12/13	13	10.66	8	10.71	10.75	5	1,043	0.48%
2019/12/12	23	10.64	79	10.73	10.70	-56	1,039	-5.39%
2019/12/11	29	10.67	112	10.70	10.65	-83	1,063	-7.81%	大賣/
2019/12/10	2	10.75	2.3	10.79	10.75	-0.3	1,062	-0.03%
2019/12/09	4	10.73	14	10.75	10.75	-10	1,068	-0.94%
2019/12/06	26	10.69	0	0.00	10.65	26	1,065	2.44%
2019/12/05	9	10.72	6	10.77	10.70	3	1,069	0.28%
2019/12/04	0	0.00	9.1	10.69	10.75	-9.1	1,074	-0.84%
2019/12/03	5	10.58	10	10.61	10.65	-5	1,079	-0.46%
2019/12/02	10	10.61	9	10.63	10.60	1	1,082	0.09%
2019/11/29	6	10.62	19	10.64	10.65	-13	1,080	-1.20%
2019/11/28	19	10.69	2	10.70	10.70	17	1,074	1.58%
2019/11/27	44	10.75	14	10.75	10.75	30	1,065	2.82%
2019/11/26	13	10.68	28	10.75	10.80	-15	1,060	-1.41%
2019/11/25	19	10.63	10.2	10.67	10.70	8.9	1,059	0.84%
2019/11/22	18	10.67	22	10.75	10.70	-4	1,065	-0.38%
2019/11/21	31	10.75	10	10.76	10.80	21	1,075	1.95%
2019/11/20	22	10.77	8.3	10.82	10.80	13.7	1,073	1.28%
2019/11/19	13	10.68	28	10.69	10.80	-15	1,060	-1.41%
2019/11/18	2	10.55	9	10.56	10.60	-7	1,048	-0.67%
2019/11/15	4	10.50	6	10.52	10.50	-2	1,040	-0.19%
2019/11/13	6	10.47	23	10.45	10.50	-17	1,042	-1.63%
2019/11/12	12	10.51	19.6	10.55	10.55	-7.6	1,062	-0.72%
2019/11/11	19	10.50	74	10.52	10.55	-55	1,062	-5.18%
2019/11/08	10	10.55	26	10.55	10.60	-16	1,071	-1.49%
2019/11/07	3	10.40	11	10.37	10.40	-8	1,053	-0.76%
2019/11/06	8	10.38	18	10.49	10.35	-10	1,087	-0.92%
2019/11/05	5	10.36	48	10.45	10.45	-43	1,084	-3.96%
2019/11/04	7.9	10.30	14.6	10.34	10.30	-6.7	1,088	-0.62%
2019/11/01	16	10.21	4	10.25	10.25	12	1,098	1.09%
2019/10/31	9	10.29	4	10.30	10.30	5	1,095	0.46%
2019/10/30	2	10.25	4	10.33	10.35	-2	1,096	-0.18%
2019/10/29	3	10.30	4	10.33	10.30	-1	1,107	-0.09%
2019/10/28	6	10.28	2	10.40	10.25	4	1,129	0.35%
2019/10/25	9	10.34	4	10.38	10.35	5	1,143	0.44%
2019/10/24	2	10.30	6	10.38	10.40	-4	1,139	-0.35%
2019/10/23	22	10.25	4	10.33	10.25	18	1,128	1.60%
2019/10/22	9	10.26	20	10.29	10.25	-11	1,127	-0.98%
2019/10/21	2	10.25	12	10.28	10.30	-10	1,127	-0.89%
2019/10/18	206	10.10	111	10.14	10.15	95	1,133	8.38%	大買/大賣/
2019/10/17	13	10.38	14.3	10.44	10.35	-1.3	990	-0.13%
2019/10/16	4	10.25	15	10.38	10.50	-11	982	-1.12%
2019/10/15	16	10.29	12	10.34	10.35	4	974	0.41%
2019/10/14	19	10.26	17	10.36	10.35	2	981	0.20%
2019/10/09	54	10.32	11	10.34	10.25	43	999	4.30%
2019/10/08	5.2	10.35	117	10.35	10.35	-111.8	1,026	-10.89%	大賣/鉅額交易
2019/10/07	24	10.31	59.5	10.35	10.35	-35.5	1,048	-3.39%
2019/10/04	45	10.31	5	10.41	10.30	40	1,054	3.79%
2019/10/03	17	10.38	1.2	10.41	10.35	15.8	1,057	1.50%
2019/10/02	17	10.44	8	10.50	10.50	9	1,059	0.85%
2019/10/01	4	10.53	102.2	10.56	10.50	-98.2	1,081	-9.08%	大賣/
2019/09/27	14	10.52	0	0.00	10.60	14	1,086	1.29%
2019/09/26	6	10.65	0	10.70	10.60	6	1,082	0.55%
2019/09/25	6	10.67	8	10.73	10.75	-2	1,085	-0.18%
2019/09/24	8	10.70	9.2	10.73	10.75	-1.2	1,085	-0.11%
2019/09/23	7	10.56	3	10.62	10.65	4	1,083	0.37%
2019/09/20	5	10.52	23	10.59	10.60	-18	1,095	-1.64%
2019/09/19	82.3	10.53	2	10.50	10.50	80.3	1,087	7.39%
2019/09/18	5	10.65	4	10.73	10.70	1	1,071	0.09%
2019/09/17	60.8	10.74	12	10.75	10.75	48.8	1,081	4.51%
2019/09/16	47	10.94	251	11.00	10.85	-204	1,093	-18.66%	大賣/鉅額交易
2019/09/12	6	10.60	28	10.60	10.65	-22	1,050	-2.09%
2019/09/11	28	10.55	20	10.60	10.55	8	1,054	0.76%
2019/09/10	22	10.55	5	10.60	10.55	17	1,050	1.62%
2019/09/09	20	10.55	10	10.55	10.55	10	1,053	0.95%
2019/09/06	8	10.59	92	10.66	10.70	-84	1,057	-7.94%
2019/09/05	0	0.00	8	10.48	10.50	-8	1,045	-0.77%
2019/09/04	1	10.25	0	0.00	10.35	1	1,040	0.10%
2019/09/03	13	10.30	4	10.33	10.30	9	1,039	0.86%
2019/09/02	2	10.20	0	0.00	10.30	2	1,049	0.19%
2019/08/30	0	0.00	5	10.19	10.20	-5	1,051	-0.48%
2019/08/29	0	0.00	1	10.05	10.05	-1	1,051	-0.10%
2019/08/28	0	0.00	6	10.14	10.15	-6	1,051	-0.57%
2019/08/27	26.3	10.02	5	10.00	9.95	21.3	1,047	2.03%
2019/08/26	12	9.96	1	10.00	9.97	11	1,043	1.05%
2019/08/23	2.3	10.16	1	10.20	10.25	1.3	1,023	0.13%
2019/08/21	3	10.15	0	0.00	10.15	3	1,036	0.29%
2019/08/20	5.2	10.17	10	10.20	10.20	-4.8	1,036	-0.46%
2019/08/19	13	10.15	26	10.19	10.20	-13	1,033	-1.26%
2019/08/16	23	10.00	2	10.15	10.10	21	1,031	2.03%
2019/08/15	38	9.87	0	0.00	9.90	38	1,026	3.70%
2019/08/14	26	10.07	0	0.00	10.05	26	1,013	2.56%
2019/08/13	84	10.09	2.4	10.10	10.10	81.6	1,012	8.06%
2019/08/12	41.5	10.22	12	10.25	10.25	29.5	1,000	2.95%
2019/08/08	96.3	10.31	17	10.36	10.40	79.3	1,001	7.92%
2019/08/06	35	10.54	8	10.63	10.65	27	995	2.71%
2019/08/05	11	10.94	6	10.98	10.95	5	1,015	0.49%
2019/08/02	9	11.04	20	11.00	11.05	-11	1,053	-1.04%
2019/08/01	8	11.20	14	11.20	11.20	-6	1,134	-0.53%
2019/07/31	2	11.30	12	11.30	11.30	-10	1,140	-0.88%
2019/07/30	30	11.35	4	11.35	11.35	26	1,140	2.28%
2019/07/29	15	11.25	2	11.20	11.20	13	1,134	1.15%
2019/07/25	7	11.05	0	0.00	11.05	7	1,126	0.62%
2019/07/23	0	0.00	1	11.10	11.15	-1	1,147	-0.09%
2019/07/22	3	11.00	18	11.00	11.05	-15	1,153	-1.30%
2019/07/19	12	11.04	17	11.05	11.05	-5	1,156	-0.43%
2019/07/18	21	11.00	0	0.00	11.05	21	1,181	1.78%
2019/07/16	0.2	11.10	5.3	11.10	11.10	-5.1	1,291	-0.40%
2019/07/15	35	11.21	27	11.25	11.25	8	1,283	0.62%
2019/07/12	23	11.23	10	11.25	11.25	13	1,286	1.01%
2019/07/11	11	11.30	0	0.00	11.25	11	1,274	0.86%
2019/07/10	30.9	11.25	7	11.29	11.30	23.9	1,263	1.89%
2019/07/09	5	11.20	1	11.20	11.25	4	1,278	0.31%
2019/07/08	19	11.25	1	11.25	11.20	18	1,279	1.41%
2019/07/05	14.2	11.20	1	11.20	11.20	13.2	1,320	1.00%
2019/07/04	13	11.25	7	11.35	11.25	6	1,339	0.45%
2019/07/03	0	0.00	116	11.27	11.30	-116	1,359	-8.53%	大賣/鉅額交易
2019/07/02	45	11.29	14	11.27	11.25	31	1,385	2.24%
2019/07/01	3	11.38	18	11.45	11.40	-15	1,417	-1.06%
2019/06/27	1.8	11.30	129	11.35	11.35	-127.2	1,456	-8.74%	大賣/鉅額交易
2019/06/24	1	11.30	10	11.30	11.30	-9	1,500	-0.60%
2019/06/21	86	11.25	0	0.00	11.20	86	1,555	5.53%
2019/06/20	7	11.43	5	11.44	11.45	2	1,599	0.13%
2019/06/19	21	11.28	16	11.45	11.40	5	1,615	0.31%
2019/06/18	2	11.35	4	11.30	11.25	-2	1,610	-0.12%
2019/06/17	2	11.25	6	11.47	11.35	-4	1,618	-0.25%
2019/06/14	4	11.20	10	11.23	11.25	-6	1,627	-0.37%
2019/06/12	0.6	11.05	0	0.00	11.05	0.6	1,631	0.04%
2019/06/11	0.3	11.05	0	0.00	11.05	0.3	1,635	0.02%
2019/06/10	10	11.09	0	0.00	11.05	10	1,631	0.61%
2019/06/06	15	11.18	2.4	11.15	11.15	12.6	1,626	0.77%
2019/06/05	0	0.00	2	11.25	11.25	-2	1,623	-0.12%
2019/06/04	0	0.00	1	11.20	11.20	-1	1,636	-0.06%
2019/06/03	2	11.08	1	11.20	11.20	1	1,645	0.06%
2019/05/31	59	11.25	3	11.25	11.25	56	1,649	3.39%
2019/05/30	3	11.20	3	11.25	11.20	0	1,646	0.00%
2019/05/29	2	11.10	0	0.00	11.20	2	1,669	0.12%
2019/05/28	5	11.10	2	11.30	11.10	3	1,694	0.18%
2019/05/27	0	0.00	3	11.30	11.30	-3	1,682	-0.18%
2019/05/24	5	11.20	13	11.21	11.20	-8	1,693	-0.47%
2019/05/23	5	11.19	1	11.15	11.20	4	1,728	0.23%
2019/05/22	0	0.00	3	11.28	11.30	-3	1,808	-0.17%
2019/05/21	1	11.10	1	11.15	11.10	0	1,854	0.00%
2019/05/20	0.3	10.95	0	0.00	10.95	0.3	1,870	0.02%
2019/05/17	18	11.06	2	11.05	11.00	16	1,885	0.85%
2019/05/16	3	11.00	0	0.00	11.00	3	1,896	0.16%
2019/05/15	5	11.10	0	0.00	11.20	5	1,903	0.26%
2019/05/14	8.3	10.93	21.6	10.81	11.10	-13.3	1,920	-0.69%
2019/05/13	18	11.19	258	11.27	11.10	-240	1,908	-12.57%	大賣/鉅額交易
2019/05/10	6	11.54	5	11.52	11.55	1	1,911	0.05%
2019/05/09	104	11.91	60	11.78	11.80	44	1,873	2.35%	大買/
2019/05/08	13	12.38	2	12.43	12.40	11	1,792	0.61%
2019/05/07	238	12.50	0	0.00	12.50	238	1,795	13.25%	大買/鉅額交易
2019/05/06	18	12.31	56	12.37	12.40	-38	1,804	-2.11%
2019/05/03	0	0.00	2	12.63	12.65	-2	1,803	-0.11%
2019/05/02	0	0.00	35	12.62	12.60	-35	1,803	-1.94%
2019/04/30	10	12.58	0	0.00	12.60	10	1,813	0.55%
2019/04/29	63	12.52	0	0.00	12.45	63	1,837	3.43%
2019/04/26	44	12.66	18.1	12.68	12.60	25.9	1,830	1.41%
2019/04/25	8	12.76	21	12.75	12.75	-13	1,831	-0.71%
2019/04/24	30	12.75	34	12.83	12.80	-4	1,815	-0.22%
2019/04/23	54	12.87	219	12.84	12.85	-165	1,789	-9.22%	大賣/鉅額交易
2019/04/22	11.8	12.45	11	12.42	12.50	0.8	1,707	0.05%
2019/04/19	9	12.15	0	0.00	12.20	9	1,695	0.53%
2019/04/18	38	12.27	0	0.00	12.10	38	1,711	2.22%
2019/04/17	11	12.26	1	12.30	12.40	10	1,724	0.58%
2019/04/16	40	12.28	6	12.23	12.30	34	1,738	1.96%
2019/04/15	4	12.31	0	0.00	12.35	4	1,733	0.23%
2019/04/12	8	12.37	3	12.35	12.35	5	1,722	0.29%
2019/04/11	30.3	12.43	4	12.40	12.40	26.3	1,727	1.52%
2019/04/10	8	12.60	12	12.60	12.65	-4	1,693	-0.24%
2019/04/09	11	12.42	3	12.40	12.40	8	1,657	0.48%
2019/04/08	2	12.30	13	12.35	12.40	-11	1,626	-0.68%
2019/04/03	22	12.14	16	12.18	12.15	6	1,597	0.38%
2019/04/02	16	12.27	5	12.25	12.25	11	1,565	0.70%
2019/04/01	11	12.27	3	12.28	12.30	8	1,553	0.51%
2019/03/29	31.4	12.42	13	12.41	12.45	18.4	1,519	1.21%
2019/03/28	9	12.52	7	12.61	12.60	2	1,515	0.13%
2019/03/27	9	12.57	14	12.65	12.65	-5	1,513	-0.33%
2019/03/26	91	12.65	33	12.62	12.55	58	1,522	3.81%
2019/03/25	128	12.80	119	12.83	12.85	9	1,463	0.62%	大買/大賣/
2019/03/22	62.8	13.33	44.4	13.31	13.40	18.4	1,403	1.31%
2019/03/21	12	13.38	38	13.40	13.40	-26	1,391	-1.87%
2019/03/20	11	13.25	3	13.40	13.40	8	1,476	0.54%
2019/03/19	5.1	13.22	29	13.30	13.20	-23.9	1,480	-1.61%
2019/03/18	6	13.14	6	13.25	13.25	0	1,466	0.00%
2019/03/15	10	13.18	3	13.18	13.15	7	1,475	0.47%
2019/03/14	6	13.11	8	13.15	13.15	-2	1,468	-0.14%
2019/03/13	16	13.15	0	0.00	13.15	16	1,485	1.08%
2019/03/12	12.8	13.15	15	13.18	13.20	-2.2	1,503	-0.14%
2019/03/11	0	0.00	18	13.09	13.10	-18	1,525	-1.18%
2019/03/08	32	12.98	5	13.07	13.05	27	1,573	1.72%
2019/03/07	8.4	13.18	28	13.27	13.10	-19.6	1,599	-1.23%
2019/03/06	24	13.28	0	0.00	13.20	24	1,614	1.49%
2019/03/05	16	13.31	3	13.30	13.30	13	1,629	0.80%
2019/03/04	5	13.35	9	13.34	13.40	-4	1,634	-0.24%
2019/02/27	13	13.32	28	13.18	13.20	-15	1,624	-0.92%
2019/02/26	13	13.05	62	13.02	13.00	-49	1,601	-3.06%
2019/02/25	29	13.02	24	13.00	12.95	5	1,600	0.31%
2019/02/22	71.7	12.90	29	12.95	12.95	42.7	1,584	2.69%
2019/02/21	404	13.01	5	13.02	13.00	399	1,559	25.59%	大買/鉅額交易
2019/02/20	73	13.21	32.5	13.19	13.35	40.5	1,503	2.69%
2019/02/19	18	12.88	85	12.85	12.95	-67	1,472	-4.55%
2019/02/18	6	12.69	28	12.70	12.70	-22	1,465	-1.50%
2019/02/15	51	12.59	5	12.60	12.55	46	1,462	3.15%
2019/02/14	117	12.49	12	12.43	12.50	105	1,448	7.25%	大買/鉅額交易
2019/02/13	45	12.20	61	12.30	12.30	-16	1,432	-1.12%
2019/02/12	6	12.28	1	12.25	12.30	5	1,422	0.35%
2019/02/11	55	12.17	32	12.16	12.05	23	1,438	1.60%
2019/01/30	12	12.26	1	12.30	12.30	11	1,400	0.79%
2019/01/29	17	12.28	0	0.00	12.25	17	1,396	1.22%
2019/01/28	4	12.43	5	12.45	12.40	-1	1,405	-0.07%
2019/01/25	22	12.52	0	0.00	12.55	22	1,409	1.56%
2019/01/24	3	12.60	12	12.69	12.55	-9	1,407	-0.64%
2019/01/23	13	12.63	1	12.65	12.70	12	1,407	0.85%
2019/01/22	4	12.64	4	12.65	12.70	0	1,419	0.00%
2019/01/21	4	12.55	5	12.63	12.70	-1	1,419	-0.07%
2019/01/17	0.4	12.25	7	12.31	12.25	-6.6	1,523	-0.43%
2019/01/16	3	12.15	0	0.00	12.15	3	1,614	0.19%
2019/01/15	4	12.20	0	0.00	12.15	4	1,616	0.25%
2019/01/14	1	12.25	2	12.20	12.20	-1	1,623	-0.06%
2019/01/11	5	12.22	51	12.29	12.20	-46	1,698	-2.71%
2019/01/10	7	12.19	29	12.23	12.20	-22	1,706	-1.29%
2019/01/09	41	12.24	12	12.15	12.25	29	1,707	1.70%
2019/01/08	12	12.07	8	12.09	12.05	4	1,692	0.24%
2019/01/07	1	11.80	0	0.00	11.80	1	1,691	0.06%
2019/01/04	10	11.59	1	11.75	11.60	9	1,710	0.53%
2019/01/03	5	11.80	106	11.75	11.70	-101	1,762	-5.73%	大賣/鉅額交易
2019/01/02	2	11.65	52	11.71	11.65	-50	1,795	-2.79%
2018/12/27	4	11.75	0	0.00	11.75	4	1,858	0.22%
2018/12/26	26	11.61	0.5	11.60	11.60	25.5	1,871	1.36%
2018/12/25	1	11.55	1	11.65	11.65	0	1,874	0.00%
2018/12/24	7	11.70	3	11.75	11.70	4	1,876	0.21%
2018/12/22	1	11.70	18	11.84	11.70	-17	1,876	-0.91%
2018/12/21	29	11.56	29	11.65	11.85	0	1,894	0.00%
2018/12/20	124	11.71	10	11.76	11.65	114	1,890	6.03%	大買/鉅額交易
2018/12/19	21	11.85	27	11.92	11.95	-6	1,914	-0.31%
2018/12/18	6	12.10	0	0.00	12.00	6	1,924	0.31%
2018/12/17	0	12.30	4	12.25	12.30	-4	2,012	-0.20%
2018/12/14	17	12.24	27	12.19	12.20	-10	2,014	-0.50%
2018/12/13	36	12.23	3	12.30	12.30	33	2,007	1.64%
2018/12/12	40	11.94	0	0.00	11.90	40	1,924	2.08%
2018/12/11	0	0.00	3	11.95	11.90	-3	1,916	-0.16%
2018/12/10	8	11.90	0	0.00	11.85	8	1,925	0.42%
2018/12/06	7	11.95	124	12.03	11.85	-117	1,929	-6.06%	大賣/鉅額交易
2018/12/05	23	12.15	0	0.00	12.20	23	1,918	1.20%
2018/12/04	0	12.45	202	12.50	12.45	-202	1,929	-10.47%	大賣/鉅額交易
2018/12/03	104.7	12.35	15	12.37	12.40	89.7	1,919	4.67%	大買/
2018/11/30	2	12.00	48	11.97	12.15	-46	1,888	-2.44%
2018/11/29	35	11.80	0.6	11.75	11.75	34.4	1,884	1.83%
2018/11/28	17	11.74	1	11.80	11.80	16	1,864	0.86%
2018/11/27	0	0.00	15	11.82	11.75	-15	1,868	-0.80%
2018/11/26	14	11.80	52	11.85	11.80	-38	1,886	-2.01%
2018/11/23	4	11.65	35	11.62	11.65	-31	1,895	-1.64%
2018/11/22	18	11.82	150	11.80	11.75	-132	1,895	-6.96%	大賣/鉅額交易
2018/11/21	6	11.73	67	11.73	11.80	-61	1,905	-3.20%
2018/11/20	9	11.76	0.8	11.80	11.80	8.2	1,915	0.43%
2018/11/19	1	11.80	47	11.76	11.85	-46	1,909	-2.41%
2018/11/16	5	11.31	5	11.35	11.40	0	1,890	0.00%
2018/11/15	16	11.29	10.1	11.25	11.25	5.9	1,887	0.31%
2018/11/14	28	11.37	2	11.40	11.30	26	1,871	1.39%
2018/11/13	4	11.44	7	11.48	11.60	-3	1,863	-0.16%
2018/11/12	6	11.59	0	0.00	11.60	6	1,894	0.32%
2018/11/09	14	11.81	4	11.70	11.70	10	1,959	0.51%
2018/11/08	52	12.01	26	12.09	12.10	26	2,001	1.30%
2018/11/07	156	11.71	4	11.75	11.70	152	2,010	7.56%	大買/鉅額交易
2018/11/06	7	11.69	0	0.00	11.65	7	2,061	0.34%
2018/11/05	8	11.51	15	11.57	11.70	-7	2,106	-0.33%
2018/11/02	7	11.50	2	11.55	11.50	5	2,250	0.22%
2018/11/01	34	11.52	21	11.64	11.70	13	2,261	0.57%
2018/10/31	5.3	11.30	11	11.30	11.35	-5.7	2,262	-0.25%
2018/10/30	24.6	11.09	14	11.10	11.10	10.6	2,270	0.47%
2018/10/29	2	10.95	18	11.01	11.10	-16	2,268	-0.71%
2018/10/26	42	10.98	24	11.02	10.95	18	2,269	0.79%
2018/10/25	68	11.07	12	10.91	10.90	56	2,235	2.50%
2018/10/24	256	12.12	15.9	12.10	11.90	240.1	2,152	11.16%	大買/鉅額交易
2018/10/23	5	12.93	2	12.77	12.70	3	2,077	0.14%
2018/10/22	9	13.08	13.2	13.14	13.05	-4.2	2,087	-0.20%
2018/10/19	34	12.54	38	12.66	12.90	-4	2,090	-0.19%
2018/10/18	12	12.78	81	12.80	12.65	-69	2,024	-3.41%
2018/10/17	8	13.05	30	13.16	13.05	-22	2,014	-1.09%
2018/10/16	11	12.98	5	13.19	12.90	6	2,013	0.30%
2018/10/15	20	13.01	40	12.93	13.00	-20	2,003	-1.00%
2018/10/12	28	13.02	22	13.11	13.30	6	1,989	0.30%
2018/10/11	38.4	13.21	29.1	13.35	13.05	9.3	1,987	0.47%
2018/10/09	34.1	13.97	25	14.08	14.25	9.1	1,967	0.46%
2018/10/08	20	14.22	7	14.26	14.25	13	2,070	0.63%
2018/10/05	48	14.30	40	14.23	14.20	8	2,263	0.35%
2018/10/04	20	14.86	19.4	14.98	14.80	0.6	2,325	0.02%
2018/10/03	21	15.10	25	15.17	15.00	-4	2,364	-0.17%
2018/10/02	33	15.29	18	15.28	15.25	15	2,417	0.62%
2018/10/01	5	15.26	0	15.30	15.25	5	2,489	0.20%
2018/09/28	17	15.33	4	15.60	15.30	13	2,535	0.51%
2018/09/27	18	15.51	3	15.55	15.50	15	2,548	0.59%
2018/09/26	21	15.32	14	15.66	15.70	7	2,534	0.28%
2018/09/25	31.1	15.52	11	15.63	15.40	20.1	2,516	0.80%
2018/09/21	36	15.26	107	15.43	15.70	-71	2,522	-2.81%	大賣/
2018/09/20	5.1	14.47	6	14.57	14.65	-0.9	2,456	-0.04%
2018/09/19	0	0.00	26	14.52	14.50	-26	2,491	-1.04%
2018/09/18	20	14.37	9	14.41	14.30	11	2,519	0.44%
2018/09/17	15	14.58	0	0.00	14.45	15	2,540	0.59%
2018/09/14	3	14.67	12	14.65	14.70	-9	2,556	-0.35%
2018/09/13	22	14.43	9.1	14.51	14.45	12.9	2,569	0.50%
2018/09/12	12	14.29	0	0.00	14.25	12	2,578	0.47%
2018/09/11	14	14.30	4	14.40	14.30	10	2,593	0.39%
2018/09/10	76	14.55	55.2	14.50	14.25	20.8	2,602	0.80%
2018/09/07	17	14.91	4	14.85	14.85	13	2,597	0.50%
2018/09/06	27	14.89	11.2	14.84	14.85	15.8	2,592	0.61%
2018/09/05	52	15.07	12	15.16	14.95	40	2,599	1.54%
2018/09/04	5	15.20	1	15.30	15.30	4	2,582	0.15%
2018/09/03	28.3	15.27	10	15.34	15.20	18.3	2,593	0.71%
2018/08/31	43	15.40	7	15.44	15.35	36	2,593	1.39%
2018/08/30	190	15.62	9	15.70	15.55	181	2,645	6.84%	大買/鉅額交易
2018/08/29	19	16.01	10	16.05	15.95	9	2,647	0.34%
2018/08/28	19	16.10	14	16.11	16.10	5	2,663	0.19%
2018/08/27	10	15.90	19	15.84	15.95	-9	2,676	-0.34%
2018/08/24	15	15.62	9	15.73	15.70	6	2,684	0.22%
2018/08/23	25	15.61	6	15.65	15.65	19	2,716	0.70%
2018/08/22	16	15.60	14	15.73	15.75	2	2,761	0.07%
2018/08/21	8	15.41	0	0.00	15.45	8	2,769	0.29%
2018/08/20	14.5	15.40	0	0.00	15.45	14.5	2,794	0.52%
2018/08/17	15	15.49	22	15.50	15.40	-7	2,811	-0.25%
2018/08/16	46	15.25	46	15.16	15.15	0	2,812	0.00%
2018/08/15	35.1	15.84	55.3	15.92	15.60	-20.2	2,814	-0.72%
2018/08/14	25.8	16.32	9.9	16.28	16.30	15.8	2,823	0.56%
2018/08/13	38.9	16.55	78.5	16.59	16.45	-39.6	2,960	-1.34%
2018/08/10	23.3	17.14	6.1	17.16	17.15	17.2	3,114	0.55%
2018/08/09	84	17.41	50	17.63	17.35	34	3,100	1.10%
2018/08/08	22	18.45	5	18.63	18.60	17	2,972	0.57%
2018/08/07	2	18.15	2	18.08	18.25	0	2,980	0.00%
2018/08/06	21	18.20	11	18.07	18.15	10	3,015	0.33%
2018/08/03	20	18.22	2	18.25	18.30	18	3,036	0.59%
2018/08/02	8	18.39	14.3	18.37	18.30	-6.3	3,050	-0.21%
2018/08/01	22.3	18.53	1	18.75	18.60	21.3	3,084	0.69%
2018/07/31	4	18.60	2	18.60	18.65	2	3,137	0.06%
2018/07/30	17.5	18.58	3	18.80	18.55	14.5	3,154	0.46%
2018/07/27	22	18.80	3	18.90	18.80	19	3,156	0.60%
2018/07/26	10	18.85	12	18.93	18.95	-2	3,165	-0.06%
2018/07/25	6	18.80	0	0.00	18.80	6	3,179	0.19%
2018/07/24	9.1	18.75	13	18.77	18.75	-3.9	3,183	-0.12%
2018/07/23	4	18.89	0	0.00	18.80	4	3,192	0.13%
2018/07/20	11.1	18.99	20	18.85	18.90	-8.9	3,205	-0.28%
2018/07/19	10.5	18.85	6	18.91	18.85	4.5	3,211	0.14%
2018/07/18	23.2	18.89	28	18.91	18.90	-4.8	3,277	-0.15%
2018/07/17	30	19.02	25	18.93	18.85	5	3,288	0.15%
2018/07/16	98	18.88	10	18.94	19.05	88	3,271	2.69%
2018/07/13	88	20.76	74	20.85	21.00	14	3,163	0.44%
2018/07/12	29	20.39	23	20.45	20.50	6	3,011	0.20%
2018/07/11	50	20.06	33.2	20.24	20.40	16.8	2,986	0.56%
2018/07/10	45	19.99	16	19.97	20.00	29	3,053	0.95%
2018/07/09	46	19.88	35	19.86	19.95	11	3,085	0.36%
2018/07/06	28	19.97	0	0.00	19.95	28	3,086	0.91%
2018/07/05	16	20.28	0.2	20.10	20.00	15.8	3,224	0.49%
2018/07/03	7	20.44	19	20.49	20.30	-12	3,375	-0.36%
2018/07/02	15	20.68	40.4	20.66	20.60	-25.4	3,368	-0.75%
2018/06/29	12	20.43	9	20.38	20.50	3	3,363	0.09%
2018/06/28	14	20.36	13	20.38	20.15	1	3,356	0.03%
2018/06/27	11	20.15	13	20.37	20.10	-2	3,343	-0.06%
2018/06/26	4	20.08	7	20.12	20.10	-3	3,332	-0.09%
2018/06/25	7	20.33	8	20.44	20.30	-1	3,327	-0.03%
2018/06/22	3	20.15	41	20.15	20.15	-38	3,330	-1.14%
2018/06/21	13	20.14	0	0.00	20.05	13	3,336	0.39%
2018/06/20	19	20.11	17	20.15	20.05	2	3,366	0.06%
2018/06/19	8	20.23	0	0.00	20.15	8	3,381	0.24%
2018/06/15	12	20.31	2	20.35	20.30	10	3,444	0.29%
2018/06/14	17	20.44	9	20.45	20.35	8	3,491	0.23%
2018/06/13	4.7	20.50	40.1	20.55	20.50	-35.4	3,630	-0.97%
2018/06/12	8	20.68	8	20.64	20.65	0	3,618	0.00%
2018/06/11	14	20.81	18	20.75	20.85	-4	3,619	-0.11%
2018/06/08	12	20.85	22	20.91	20.80	-10	3,630	-0.28%
2018/06/07	26	20.95	64	21.06	20.85	-38	3,643	-1.04%
2018/06/06	7	20.52	167	20.50	20.55	-160	3,587	-4.46%	大賣/鉅額交易
2018/06/05	14.1	20.57	52	20.65	20.55	-37.9	3,613	-1.05%
2018/06/04	13	20.55	14.9	20.58	20.70	-1.9	3,604	-0.05%
2018/06/01	9	20.55	6	20.48	20.50	3	3,597	0.08%
2018/05/31	4	20.18	15	20.36	20.50	-11	3,593	-0.31%
2018/05/30	48	20.12	39	20.03	20.00	9	3,580	0.25%
2018/05/29	11	20.43	4	20.58	20.35	7	3,546	0.20%
2018/05/28	14	20.43	10	20.58	20.50	4	3,542	0.11%
2018/05/25	20	20.68	43	20.72	20.65	-23	3,530	-0.65%
2018/05/24	21	20.76	20	20.91	20.80	1	3,522	0.03%
2018/05/23	43	21.07	39	21.00	21.00	4	3,516	0.11%
2018/05/22	26	20.97	157	21.03	20.80	-131	3,477	-3.77%	大賣/鉅額交易
2018/05/21	318.1	21.42	184	21.33	21.25	134.1	3,453	3.88%	大買/大賣/鉅額交易
2018/05/18	119	20.90	143	20.80	21.10	-24	3,305	-0.73%	大買/大賣/
2018/05/17	19	20.17	19	20.27	20.35	0	3,142	0.00%
2018/05/16	1	19.95	50	20.11	20.00	-49	3,181	-1.54%
2018/05/15	21	20.04	12	20.09	20.10	9	3,191	0.28%
2018/05/14	23	20.04	15	20.05	20.00	8	3,255	0.25%
2018/05/11	16	19.87	5	19.97	19.95	11	3,233	0.34%
2018/05/10	20	19.95	3	20.03	20.00	17	3,202	0.53%
2018/05/09	31	20.02	22	20.03	20.00	9	3,203	0.28%
2018/05/08	19	19.90	35	19.94	20.05	-16	3,199	-0.50%
2018/05/07	22	19.59	0	0.00	19.50	22	3,163	0.70%
2018/05/04	60	19.59	25	19.63	19.65	35	3,160	1.11%
2018/05/03	3	19.68	0	19.70	19.70	3	3,155	0.10%
2018/05/02	2	19.90	5	19.90	19.95	-3	3,157	-0.10%
2018/04/30	2.2	19.76	4.2	19.85	19.85	-2	3,168	-0.06%
2018/04/27	5	19.74	0	0.00	19.70	5	3,192	0.16%
2018/04/26	26	19.89	12.1	19.84	19.75	13.9	3,219	0.43%
2018/04/25	21	19.38	52	19.53	19.70	-31	3,227	-0.96%
2018/04/24	30	19.80	7	20.03	19.65	23	3,256	0.71%
2018/04/23	19	20.17	7	20.26	20.10	12	3,207	0.37%
2018/04/20	6	20.45	12	20.47	20.35	-6	3,198	-0.19%
2018/04/19	16	20.39	9.5	20.41	20.35	6.5	3,236	0.20%
2018/04/18	34	20.40	0	0.00	20.35	34	3,247	1.05%
2018/04/17	58	20.62	145	20.59	20.60	-87	3,232	-2.69%	大賣/
2018/04/16	95	20.76	58	20.77	20.90	37	3,182	1.16%
2018/04/13	27	20.37	30	20.34	20.30	-3	3,159	-0.09%
2018/04/12	50	19.99	2	20.05	20.00	48	3,199	1.50%
2018/04/11	33	19.97	9	20.05	19.90	24	3,191	0.75%
2018/04/10	15	19.62	113	19.56	19.60	-98	3,081	-3.18%	大賣/
2018/04/09	32	19.35	85	19.22	19.35	-53	3,048	-1.74%
2018/04/03	11	18.90	0	0.00	19.00	11	2,971	0.37%
2018/04/02	53	19.00	11	19.00	19.05	42	3,059	1.37%
2018/03/31	10	18.90	0	0.00	18.90	10	3,118	0.32%
2018/03/30	7	19.00	40	19.01	18.95	-33	3,292	-1.00%
2018/03/29	38	18.78	0	0.00	18.80	38	3,303	1.15%
2018/03/28	13	18.84	51	18.86	18.85	-38	3,342	-1.14%
2018/03/27	32	18.95	0	0.00	18.95	32	3,356	0.95%
2018/03/26	16	18.90	0.1	18.90	18.90	15.9	3,391	0.47%
2018/03/23	7	18.84	0	0.00	19.00	7	3,408	0.21%
2018/03/22	96	19.04	18	19.09	19.00	78	3,397	2.30%
2018/03/21	255	19.13	0.3	19.00	19.00	254.7	3,418	7.45%	大買/鉅額交易
2018/03/20	15	18.82	22	19.02	19.15	-7	3,430	-0.20%
2018/03/19	73	19.11	71.1	19.23	19.00	1.9	3,434	0.06%
2018/03/16	1	18.15	6	18.27	18.20	-5	3,360	-0.15%
2018/03/15	13	18.37	40	18.35	18.20	-27	3,406	-0.79%
2018/03/14	1	18.10	39	18.14	18.30	-38	3,504	-1.08%
2018/03/13	0	0.00	7	18.04	18.00	-7	3,665	-0.19%
2018/03/12	0	0.00	1	18.00	17.95	-1	4,023	-0.02%
2018/03/09	5	17.82	26.5	17.90	17.85	-21.5	4,286	-0.50%
2018/03/08	0	0.00	11	18.18	18.15	-11	4,387	-0.25%
2018/03/07	33	18.10	0	0.00	18.10	33	4,521	0.73%
2018/03/06	0	0.00	8	18.22	18.10	-8	4,702	-0.17%
2018/03/05	7	18.32	0	0.00	18.05	7	4,793	0.15%
2018/03/02	4	18.29	0	0.00	18.30	4	4,816	0.08%
2018/03/01	7	18.45	3	18.30	18.55	4	4,842	0.08%
2018/02/27	1	18.40	3	18.42	18.45	-2	4,943	-0.04%
2018/02/26	0	0.00	5	18.50	18.45	-5	4,976	-0.10%
2018/02/23	12	18.54	25.5	18.51	18.55	-13.5	5,103	-0.26%
2018/02/22	7	18.54	17	18.41	18.40	-10	5,114	-0.20%
2018/02/21	5	18.14	31	17.99	18.30	-26	5,155	-0.50%
2018/02/12	37	17.40	0	0.00	17.45	37	5,163	0.72%
2018/02/09	44	17.21	22	17.37	17.40	22	5,188	0.42%
2018/02/08	79	17.56	32	17.62	17.70	47	5,197	0.90%
2018/02/07	21	17.03	4	17.10	16.95	17	5,199	0.33%
2018/02/06	71	17.41	91.2	17.45	16.75	-20.2	5,334	-0.38%
2018/02/05	24	18.12	56	18.19	18.20	-32	5,527	-0.58%
2018/02/02	3	18.50	7	18.48	18.45	-4	5,525	-0.07%
2018/02/01	3	18.40	9	18.39	18.40	-6	5,598	-0.11%
2018/01/31	18.4	18.28	4	18.40	18.40	14.4	5,637	0.25%
2018/01/30	0	0.00	3	18.60	18.50	-3	5,693	-0.05%
2018/01/29	7	18.56	0	0.00	18.55	7	6,006	0.12%
2018/01/26	27	18.54	2	18.60	18.60	25	6,000	0.42%
2018/01/25	27	18.66	12	18.74	18.60	15	5,981	0.25%
2018/01/24	15	18.73	30	18.54	18.80	-15	5,985	-0.25%
2018/01/23	29	18.45	150	18.50	18.40	-121	5,968	-2.03%	大賣/鉅額交易
2018/01/22	29	18.51	25	18.55	18.70	4	6,006	0.07%
2018/01/19	15	18.81	2	18.80	18.70	13	6,028	0.22%
2018/01/18	15	18.92	0	0.00	18.90	15	6,014	0.25%
2018/01/17	8	18.95	7	19.00	19.00	1	6,005	0.02%
2018/01/16	11	19.03	8	19.05	19.10	3	5,992	0.05%
2018/01/15	17	19.35	6	19.12	19.05	11	6,003	0.18%
2018/01/12	8	19.52	17	19.55	19.45	-9	6,026	-0.15%
2018/01/11	18	19.42	23	19.35	19.35	-5	6,050	-0.08%
2018/01/10	8.9	19.57	42.2	19.60	19.65	-33.3	6,029	-0.55%
2018/01/09	26	19.63	15.3	19.56	19.70	10.7	6,048	0.18%
2018/01/08	45	19.58	13	19.51	19.45	32	6,067	0.53%
2018/01/05	17	19.02	57	19.12	19.30	-40	5,948	-0.67%
2018/01/04	36	18.95	42	18.97	18.80	-6	5,918	-0.10%
2018/01/03	29	18.85	20.6	18.96	18.80	8.4	5,924	0.14%
2018/01/02	13	18.91	32	18.97	18.90	-19	5,910	-0.32%