永豐餘 (1907)-台新券商分點個股進出

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

永豐餘

(1907)

可現股當沖

股價
30.55
漲跌
▲0.25
漲幅
+0.83%
成交量
729張
產業
上市造紙類股
720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

永豐餘 (1907)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/10	0	0.00	15	30.48	30.55	-15	1,739	-0.86%
2024/05/09	1	30.40	0	0.00	30.30	1	1,734	0.06%
2024/05/08	3.5	30.55	1	30.70	30.40	2.5	1,729	0.14%
2024/05/07	15.1	30.57	3	30.52	30.65	12.1	1,736	0.70%
2024/05/06	55	31.56	6	31.53	31.40	49	1,713	2.86%
2024/05/03	1.7	31.42	3.5	31.52	31.35	-1.8	1,697	-0.11%
2024/05/02	52.3	31.60	12	31.45	31.45	40.3	1,683	2.39%
2024/04/30	22	31.02	11	31.05	31.05	11	1,677	0.66%
2024/04/29	10.2	31.49	20.1	31.49	31.65	-9.9	1,658	-0.60%
2024/04/26	4	30.35	13	30.39	30.60	-9	1,577	-0.57%
2024/04/25	3	30.58	11	30.65	30.60	-8	1,570	-0.51%
2024/04/24	17	30.45	2	30.50	30.20	15	1,565	0.96%
2024/04/23	11	30.67	9	30.60	30.65	2	1,574	0.13%
2024/04/22	23.3	30.77	29.8	30.70	30.60	-6.5	1,595	-0.41%
2024/04/19	4.1	29.49	9	30.40	29.40	-5	1,518	-0.33%
2024/04/18	2	29.95	0	0.00	30.05	2	1,487	0.13%
2024/04/17	5	29.31	1	29.40	29.35	4	1,476	0.27%
2024/04/16	5.2	29.52	1	29.40	29.30	4.2	1,472	0.29%
2024/04/15	27	30.17	13	30.43	30.00	14	1,433	0.98%
2024/04/12	22	29.90	2	30.00	29.90	20	1,418	1.41%
2024/04/11	9.2	30.18	0	0.00	30.00	9.2	1,415	0.65%
2024/04/10	3	30.33	17.4	30.34	30.20	-14.4	1,420	-1.02%
2024/04/09	0	0.00	1	30.00	30.00	-1	1,422	-0.07%
2024/04/08	1	29.90	0	0.00	29.90	1	1,442	0.07%
2024/04/03	6.2	29.90	0	0.00	29.80	6.2	1,451	0.43%
2024/04/02	20	29.94	1	29.95	29.75	19	1,450	1.31%
2024/04/01	1	29.90	0	0.00	30.15	1	1,386	0.07%
2024/03/29	12	29.90	0	0.00	30.00	12	1,386	0.87%
2024/03/28	1.2	29.87	0	0.00	29.80	1.2	1,405	0.09%
2024/03/27	21.3	30.10	3	29.80	30.00	18.3	1,447	1.26%
2024/03/26	49.1	29.91	6.2	29.84	29.65	42.9	1,803	2.38%
2024/03/25	62	30.20	5	30.30	30.10	57	2,081	2.74%
2024/03/22	10.2	30.34	29	30.44	30.40	-18.8	2,373	-0.79%
2024/03/21	22	30.20	0	0.00	30.25	22	2,766	0.80%
2024/03/20	2	29.95	3	29.97	29.95	-1	3,073	-0.03%
2024/03/19	7	29.73	1	29.70	29.65	6	3,166	0.19%
2024/03/18	6	29.93	0	0.00	29.90	6	3,214	0.19%
2024/03/15	2	30.13	10	30.21	30.10	-8	3,223	-0.25%
2024/03/14	2.1	30.27	18	30.25	30.10	-15.9	3,252	-0.49%
2024/03/13	2	30.25	17	30.11	30.25	-15	3,274	-0.46%
2024/03/12	3	30.55	2	30.48	30.50	1	3,325	0.03%
2024/03/11	10.1	30.23	4.1	30.39	30.40	6	3,364	0.18%
2024/03/08	32	29.61	15	29.63	29.70	17	3,512	0.48%
2024/03/07	4.1	29.81	4	29.90	29.80	0.1	3,625	0.00%
2024/03/06	4.2	30.00	0	0.00	30.00	4.2	3,671	0.11%
2024/03/05	0	0.00	5	30.13	30.10	-5	3,692	-0.14%
2024/03/04	6.2	31.00	2	30.33	30.15	4.2	3,701	0.11%
2024/03/01	3	29.97	3	30.00	29.95	0	3,686	0.00%
2024/02/29	2	30.08	4	30.18	30.25	-2	3,681	-0.05%
2024/02/27	5	30.00	1	30.25	30.05	4	3,688	0.11%
2024/02/26	2	30.08	0	0.00	30.25	2	3,710	0.05%
2024/02/23	12	30.06	9	30.18	30.00	3	3,727	0.08%
2024/02/22	2.1	30.35	0	0.00	30.25	2.1	3,741	0.06%
2024/02/21	0	0.00	5	30.57	30.35	-5	3,767	-0.13%
2024/02/20	15	30.37	0	30.80	30.30	15	3,792	0.39%
2024/02/19	12	30.83	16	30.74	30.80	-4	3,831	-0.10%
2024/02/16	13.2	30.17	3	30.30	30.30	10.2	3,864	0.26%
2024/02/15	8.1	29.62	4	29.60	29.55	4.1	3,917	0.11%
2024/02/05	5.3	29.64	0	0.00	29.55	5.3	3,916	0.14%
2024/02/02	0	0.00	7	30.20	30.15	-7	3,881	-0.18%
2024/01/31	0	0.00	3	30.13	30.00	-3	3,900	-0.08%
2024/01/30	22.4	30.03	1	30.30	29.90	21.4	3,917	0.55%
2024/01/29	2	30.38	0.2	30.45	30.35	1.9	3,911	0.05%
2024/01/26	1	30.30	0	0.00	30.25	1	3,941	0.03%
2024/01/25	1	30.20	0	0.00	30.10	1	3,981	0.03%
2024/01/24	2	30.83	0	0.00	30.25	2	4,017	0.05%
2024/01/23	2	30.25	14	30.26	30.20	-12	4,051	-0.30%
2024/01/22	0.2	30.20	6	30.20	30.10	-5.8	4,088	-0.14%
2024/01/19	5	30.10	0.1	30.20	30.00	4.9	4,133	0.12%
2024/01/18	8	30.17	0.1	30.10	29.95	7.9	4,151	0.19%
2024/01/17	8.5	30.15	1	30.20	30.00	7.5	4,146	0.18%
2024/01/16	36	30.65	5	30.62	30.40	31	4,126	0.75%
2024/01/15	13	31.49	3	31.45	31.45	10	4,107	0.24%
2024/01/12	1	31.10	0	0.00	31.10	1	4,141	0.02%
2024/01/11	15.2	31.23	2	31.35	31.20	13.2	4,174	0.32%
2024/01/10	1	31.15	1	31.20	31.15	0	4,273	0.00%
2024/01/09	3	31.55	0	0.00	31.55	3	4,312	0.07%
2024/01/08	3	31.95	0	0.00	31.95	3	4,391	0.07%
2024/01/05	4.3	31.96	0	0.00	31.95	4.3	4,436	0.10%
2024/01/04	4	32.05	6	32.03	32.00	-2	4,463	-0.04%
2024/01/03	22.8	32.60	8.6	32.32	32.25	14.2	4,511	0.31%
2024/01/02	2	32.65	7	32.89	32.80	-5	4,522	-0.11%
2023/12/29	3	32.65	6	32.70	32.60	-3	4,493	-0.07%
2023/12/28	5	32.75	2	32.90	32.85	3	4,497	0.07%
2023/12/27	1	32.85	7	32.95	32.85	-6	4,555	-0.13%
2023/12/26	5	32.55	1	32.75	32.75	4	4,573	0.09%
2023/12/25	16.1	32.86	7	33.14	32.50	9.1	4,680	0.19%
2023/12/22	9	33.24	18	33.48	33.25	-9	4,662	-0.19%
2023/12/21	42.1	32.91	46	33.14	32.75	-3.9	4,624	-0.08%
2023/12/20	117.5	31.98	77	31.82	32.40	40.5	4,275	0.95%	大買/
2023/12/19	21.7	31.94	1	32.05	32.15	20.7	3,963	0.52%
2023/12/18	59.5	33.29	44	33.01	32.65	15.5	3,663	0.42%
2023/12/15	4	34.10	15	34.34	34.20	-11	3,281	-0.34%
2023/12/14	24	34.81	37	34.53	34.20	-13	2,993	-0.43%
2023/12/13	1	34.98	7	34.78	35.00	-6	2,904	-0.21%
2023/12/12	1.2	34.39	0.1	34.35	34.55	1.1	2,870	0.04%
2023/12/11	35	34.55	30	34.19	34.55	5	2,869	0.17%
2023/12/08	1	33.50	3	33.40	33.55	-2	2,817	-0.07%
2023/12/07	10	33.54	58.3	33.74	33.50	-48.3	2,791	-1.73%
2023/12/06	0.6	34.35	5	34.66	34.40	-4.5	2,738	-0.16%
2023/12/05	38.1	34.88	48.4	34.93	34.95	-10.4	2,699	-0.38%
2023/12/04	11	32.97	47	33.79	34.55	-36	2,550	-1.41%
2023/12/01	3	32.67	17.2	32.21	32.75	-14.2	2,434	-0.58%
2023/11/30	0	0.00	2	31.65	31.80	-2	2,373	-0.08%
2023/11/29	3	31.45	3	31.37	31.30	0	2,353	0.00%
2023/11/28	37	31.80	44	31.47	31.30	-7	2,353	-0.30%
2023/11/27	1	31.10	3	31.15	31.05	-2	2,320	-0.09%
2023/11/24	2.3	30.99	6	31.11	31.00	-3.7	2,325	-0.16%
2023/11/22	0.3	30.40	5	30.64	30.70	-4.7	2,309	-0.20%
2023/11/21	1.3	30.60	2	30.60	30.65	-0.7	2,296	-0.03%
2023/11/20	1.2	30.63	5	30.46	30.65	-3.8	2,299	-0.17%
2023/11/17	5	30.95	3	30.90	30.75	2	2,289	0.09%
2023/11/16	4	30.60	1	30.60	30.75	3	2,290	0.13%
2023/11/15	112	30.12	7	30.04	30.15	105	2,254	4.66%	大買/鉅額交易
2023/11/14	0	0.00	1	29.70	29.65	-1	2,250	-0.04%
2023/11/13	1.1	29.01	15	29.24	29.05	-13.9	2,236	-0.62%
2023/11/10	6.2	28.93	0	0.00	28.95	6.2	2,275	0.27%
2023/11/09	18	29.13	0	0.00	29.10	18	2,293	0.78%
2023/11/08	0	0.00	4	29.43	29.20	-4	2,340	-0.17%
2023/11/07	3.1	29.60	1	29.65	29.45	2.1	2,373	0.09%
2023/11/06	0	0.00	2	29.55	29.60	-2	2,453	-0.08%
2023/11/03	2	29.53	8	29.62	29.55	-6	2,491	-0.24%
2023/11/02	4	28.99	12	29.03	29.10	-8	2,542	-0.31%
2023/11/01	7	29.11	2	29.20	29.05	5	2,616	0.19%
2023/10/31	2.4	29.34	5	29.75	29.80	-2.6	2,632	-0.10%
2023/10/30	29.7	29.26	0	0.00	29.80	29.7	2,847	1.04%
2023/10/27	4.2	29.74	6	29.70	29.70	-1.8	2,871	-0.06%
2023/10/26	3	30.37	0	0.00	30.20	3	3,023	0.10%
2023/10/25	7	30.53	0	0.00	30.75	7	3,409	0.21%
2023/10/24	2.3	30.41	5	30.43	30.40	-2.7	4,037	-0.07%
2023/10/23	6	30.48	5	30.47	30.45	1	4,163	0.02%
2023/10/20	9	30.93	8	31.16	30.95	1	4,276	0.02%
2023/10/19	0.1	31.25	0	0.00	31.70	0.1	4,458	0.00%
2023/10/18	6	31.54	37	31.88	31.90	-31	4,530	-0.68%
2023/10/17	16	31.50	0.3	31.70	31.65	15.7	4,530	0.35%
2023/10/16	14	32.24	14	32.34	32.05	0	4,585	0.00%
2023/10/13	10	31.69	10	31.78	31.35	0	4,625	0.00%
2023/10/12	24	31.04	11	31.50	31.70	13	4,662	0.28%
2023/10/11	63	31.93	50	31.14	31.55	13	4,711	0.28%
2023/10/06	0	32.45	13	32.77	32.80	-13	4,730	-0.27%
2023/10/05	3	31.80	15	31.77	31.85	-12	4,740	-0.25%
2023/10/04	22	31.95	0	0.00	31.90	22	4,775	0.46%
2023/10/03	20	32.92	21	32.89	32.70	-1	4,843	-0.02%
2023/10/02	12	32.30	7	32.39	32.40	5	4,840	0.10%
2023/09/28	16	32.57	29	32.73	32.55	-13	4,895	-0.27%
2023/09/27	0	30.85	0	0.00	30.95	0	4,858	0.00%
2023/09/26	7.2	30.73	1	30.75	30.70	6.2	5,071	0.12%
2023/09/25	1	30.80	16	30.89	31.15	-15	5,231	-0.29%
2023/09/22	7.1	30.04	2	30.48	30.45	5.1	5,302	0.10%
2023/09/21	8.1	30.49	15	30.40	30.40	-6.9	5,501	-0.13%
2023/09/20	6	30.93	9	31.12	31.25	-3	5,607	-0.05%
2023/09/19	7	31.23	4	31.09	31.05	3	5,987	0.05%
2023/09/18	11.1	31.69	13	31.60	31.85	-2	6,809	-0.03%
2023/09/15	4.3	31.28	1	31.15	31.90	3.3	7,334	0.04%
2023/09/14	1	31.20	15	31.53	31.35	-14	7,693	-0.18%
2023/09/13	6.2	31.11	1.5	31.17	31.15	4.7	8,215	0.06%
2023/09/12	1	30.75	3	30.70	30.80	-2	8,693	-0.02%
2023/09/07	3	30.53	2	30.55	30.75	1	9,008	0.01%
2023/09/06	0	0.00	13	30.99	30.90	-13	9,125	-0.14%
2023/09/05	1	31.35	2	31.38	31.50	-1	9,255	-0.01%
2023/09/04	0	31.55	23	31.40	31.75	-23	9,380	-0.25%
2023/09/01	6	31.29	0	31.40	31.35	6	9,519	0.06%
2023/08/31	5	31.33	18	31.26	31.45	-13	10,013	-0.13%
2023/08/30	29	31.30	8.6	31.28	31.45	20.4	10,465	0.20%
2023/08/29	59	30.79	3.3	30.55	30.95	55.7	10,618	0.52%
2023/08/28	3	30.02	4	29.98	30.00	-1	10,915	-0.01%
2023/08/25	1	30.10	0.3	30.10	30.10	0.7	10,974	0.01%
2023/08/24	5.2	29.85	1.1	29.83	29.95	4.1	11,030	0.04%
2023/08/23	0	0.00	10.6	29.87	30.20	-10.6	11,069	-0.10%
2023/08/22	2.5	29.84	70	29.74	29.95	-67.5	11,151	-0.61%
2023/08/21	15.2	30.04	39	30.13	30.15	-23.8	11,227	-0.21%
2023/08/18	80.2	30.10	39	30.55	30.10	41.2	11,370	0.36%
2023/08/17	36.1	30.37	11	29.90	30.30	25.1	11,598	0.22%
2023/08/16	13.2	29.88	65	30.06	30.25	-51.8	11,618	-0.45%
2023/08/15	56.1	31.13	2	31.10	31.00	54.1	11,644	0.46%
2023/08/14	26.5	31.38	219	31.03	31.00	-192.5	11,677	-1.65%	大賣/鉅額交易
2023/08/11	85	32.50	12	32.27	32.25	73	11,689	0.62%
2023/08/10	188	33.13	293	33.06	32.55	-105	11,687	-0.90%	大買/大賣/鉅額交易
2023/08/09	89.2	34.06	5	33.86	33.95	84.2	11,637	0.72%
2023/08/08	95.4	34.42	155	34.60	34.35	-59.6	11,614	-0.51%	大賣/
2023/08/07	179.6	35.28	116.5	35.13	34.95	63.1	11,590	0.54%	大買/大賣/
2023/08/04	60.6	36.69	123	36.58	36.45	-62.5	11,574	-0.54%	大賣/
2023/08/02	325.5	37.34	312.2	37.18	36.60	13.3	11,849	0.11%	大買/大賣/
2023/08/01	74.1	36.63	103.3	36.62	36.85	-29.2	11,641	-0.25%	大賣/
2023/07/31	190	36.96	199.3	36.94	36.85	-9.3	11,678	-0.08%	大買/大賣/
2023/07/28	382.3	37.34	277.2	37.15	37.05	105.1	11,688	0.90%	大買/大賣/鉅額交易
2023/07/27	367.6	38.94	370.8	38.77	39.05	-3.3	11,390	-0.03%	大買/大賣/
2023/07/26	65.3	36.80	28.1	36.78	36.60	37.2	10,871	0.34%
2023/07/25	77	36.09	102.7	36.31	36.10	-25.7	10,871	-0.24%	大賣/
2023/07/24	343	35.91	237	36.10	35.90	106	10,924	0.97%	大買/大賣/鉅額交易
2023/07/21	180	34.89	207	34.58	34.75	-27	11,068	-0.24%	大買/大賣/
2023/07/20	16.1	34.96	66.1	35.28	35.70	-50	11,225	-0.44%
2023/07/19	41.8	34.19	62.3	34.19	33.75	-20.5	11,672	-0.18%
2023/07/18	109.7	35.97	119	35.29	34.80	-9.3	12,347	-0.08%	大買/大賣/
2023/07/17	126	36.78	59.1	36.83	36.75	66.9	12,675	0.53%	大買/
2023/07/14	115.1	36.11	58.5	36.22	36.15	56.6	12,620	0.45%	大買/
2023/07/13	109.4	35.45	14	35.44	35.35	95.4	12,584	0.76%	大買/
2023/07/12	21.4	36.45	39	36.39	36.30	-17.7	12,522	-0.14%
2023/07/11	4	36.53	9	36.49	36.70	-5	12,513	-0.04%
2023/07/10	88.1	36.86	104	36.51	36.25	-15.9	12,484	-0.13%	大賣/
2023/07/07	13.4	36.72	17	36.70	36.85	-3.6	12,419	-0.03%
2023/07/06	67.4	37.33	20	37.43	36.95	47.4	12,387	0.38%
2023/07/05	38	38.03	32.1	37.76	37.70	6	12,319	0.05%
2023/07/04	72.2	38.25	150	38.49	38.20	-77.8	12,252	-0.63%	大賣/
2023/07/03	83.1	37.81	123	37.89	37.95	-39.9	12,029	-0.33%	大賣/
2023/06/30	37	37.04	58.1	37.26	37.25	-21.1	11,850	-0.18%
2023/06/29	83	37.05	74	37.24	37.50	9	11,757	0.08%
2023/06/28	90	36.17	55.2	36.06	35.85	34.8	11,551	0.30%
2023/06/27	303.8	37.76	106	37.83	36.50	197.8	11,452	1.73%	大買/大賣/鉅額交易
2023/06/26	124.5	39.46	182.9	39.61	39.40	-58.4	11,122	-0.52%	大買/大賣/
2023/06/21	118	36.28	129	36.55	37.50	-11	10,287	-0.11%	大買/大賣/
2023/06/20	37	34.58	103.8	34.73	35.20	-66.8	9,759	-0.68%	大賣/
2023/06/19	149	33.70	72.3	33.70	33.75	76.7	9,387	0.82%	大買/
2023/06/16	41.1	36.07	246	36.13	35.00	-204.9	8,869	-2.31%	大賣/鉅額交易
2023/06/15	12	35.97	30.1	35.97	36.15	-18.1	8,396	-0.22%
2023/06/14	40.2	36.12	11.7	36.35	35.60	28.5	8,340	0.34%
2023/06/13	10.1	36.15	22	36.13	36.20	-12	8,236	-0.15%
2023/06/12	31	36.87	32	36.83	36.70	-1	8,118	-0.01%
2023/06/09	12.5	37.52	18	37.51	37.65	-5.5	8,005	-0.07%
2023/06/08	54.2	37.08	72.7	36.82	36.90	-18.6	7,872	-0.24%
2023/06/07	23	37.01	89.2	36.96	37.00	-66.2	7,782	-0.85%
2023/06/06	318.2	36.94	251.8	37.01	37.00	66.4	7,693	0.86%	大買/大賣/
2023/06/05	57	35.34	199	35.18	36.50	-142	7,207	-1.97%	大賣/鉅額交易
2023/06/02	87	33.11	69	33.07	33.30	18	6,786	0.27%
2023/06/01	174	32.97	155.3	33.26	33.05	18.7	6,640	0.28%	大買/大賣/
2023/05/31	15	31.87	13.5	31.69	31.70	1.5	6,361	0.02%
2023/05/30	7	31.95	8	32.15	32.10	-1	6,304	-0.02%
2023/05/29	14	32.73	36	32.54	32.50	-22	6,287	-0.35%
2023/05/26	30.5	32.26	12	32.41	32.20	18.5	6,281	0.29%
2023/05/25	60.5	33.56	61	33.65	33.50	-0.5	6,216	-0.01%
2023/05/24	34.5	33.61	33	33.65	33.95	1.5	6,123	0.02%
2023/05/23	285	33.34	57.6	33.32	33.40	227.5	5,965	3.81%	大買/鉅額交易
2023/05/22	7	31.94	8	31.99	32.05	-1	5,696	-0.02%
2023/05/19	10	31.45	24	31.57	31.45	-14	5,632	-0.25%
2023/05/18	16	31.40	2	31.63	31.50	14	5,563	0.25%
2023/05/17	28	31.31	18	31.20	31.40	10	5,510	0.18%
2023/05/16	3	30.78	4.2	30.83	30.75	-1.2	5,444	-0.02%
2023/05/15	18	30.67	21	30.31	30.80	-3	5,416	-0.06%
2023/05/12	20	30.62	30	30.83	30.90	-10	5,376	-0.19%
2023/05/11	20	30.62	30	30.83	30.75	-10	5,361	-0.19%
2023/05/10	17	31.35	10	31.20	31.25	7	5,316	0.13%
2023/05/09	95.1	32.78	119	32.56	32.15	-23.9	5,226	-0.46%	大賣/
2023/05/08	6	31.61	19	31.67	31.75	-13	4,906	-0.26%
2023/05/05	25	31.58	42	31.56	31.50	-17	4,874	-0.35%
2023/05/04	33	31.85	53.5	31.89	32.25	-20.5	4,796	-0.43%
2023/05/03	34	31.31	28	31.28	30.90	6	4,601	0.13%
2023/05/02	10	31.10	31.3	30.93	31.35	-21.3	4,518	-0.47%
2023/04/28	20	30.83	23.3	30.91	30.80	-3.3	4,414	-0.08%
2023/04/27	244	31.10	226	30.75	31.05	18	4,282	0.42%	大買/大賣/
2023/04/26	257.1	31.22	311	31.17	31.75	-53.9	4,100	-1.31%	大買/大賣/
2023/04/25	195	30.40	398	30.43	30.40	-203	3,748	-5.42%	大買/大賣/鉅額交易
2023/04/24	660.4	31.22	621.2	31.33	31.45	39.2	3,508	1.12%	大買/大賣/
2023/04/21	563.5	31.74	273.3	31.65	30.25	290.2	2,970	9.77%	大買/大賣/鉅額交易
2023/04/20	77	29.82	62.1	30.09	30.00	14.9	2,203	0.68%
2023/04/19	2	27.70	9	27.87	27.75	-7	1,768	-0.40%
2023/04/18	0.2	27.70	4	27.90	27.95	-3.8	1,743	-0.22%
2023/04/17	3	27.57	9	27.74	27.45	-6	1,706	-0.35%
2023/04/14	1	27.65	1	27.80	27.80	0	1,703	0.00%
2023/04/13	2	27.53	1	27.50	27.55	1	1,677	0.06%
2023/04/12	0.1	27.60	2	27.70	27.75	-1.9	1,665	-0.12%
2023/04/11	10.6	27.52	12	27.65	27.50	-1.5	1,649	-0.09%
2023/04/10	0	0.00	11	27.23	27.30	-11	1,628	-0.68%
2023/04/07	3	26.77	5	27.00	27.15	-2	1,611	-0.12%
2023/04/06	0	0.00	7	26.71	26.75	-7	1,595	-0.44%
2023/03/31	0	0.00	59	26.65	26.55	-59	1,594	-3.70%
2023/03/30	0	0.00	1	26.55	26.55	-1	1,606	-0.06%
2023/03/29	12	26.56	30	26.67	26.55	-18	1,610	-1.12%
2023/03/28	8	26.83	1	26.60	26.70	7	1,620	0.43%
2023/03/27	56	26.96	21.2	26.92	26.90	34.8	1,607	2.16%
2023/03/24	11	25.90	2	25.90	25.90	9	1,564	0.58%
2023/03/23	8	25.94	0	0.00	26.00	8	1,562	0.51%
2023/03/22	2	26.13	2	26.10	26.10	0	1,571	0.00%
2023/03/21	6	26.35	3	26.40	26.10	3	1,571	0.19%
2023/03/17	6	26.36	3	26.27	26.30	3	1,596	0.19%
2023/03/16	1	26.85	5	26.73	26.75	-4	1,605	-0.25%
2023/03/15	1	27.10	3	27.23	27.05	-2	1,624	-0.12%
2023/03/14	1	26.85	0	0.00	27.00	1	1,670	0.06%
2023/03/13	12.1	27.02	17	27.02	27.10	-4.9	1,814	-0.27%
2023/03/10	9.1	27.35	5	27.80	27.30	4.1	1,817	0.22%
2023/03/09	20.1	27.89	73	27.64	28.00	-52.9	1,802	-2.94%
2023/03/08	4	27.06	0	0.00	27.15	4	1,753	0.23%
2023/03/07	3.1	27.50	67	27.65	27.40	-63.9	1,744	-3.66%
2023/03/06	119	27.51	5	27.44	27.60	114	1,711	6.66%	大買/鉅額交易
2023/03/03	9	27.51	25	27.29	27.50	-16	1,682	-0.95%
2023/03/02	1	26.85	42	27.03	27.10	-41	1,660	-2.47%
2023/03/01	10.1	26.89	16	27.24	27.00	-6	1,689	-0.35%
2023/02/24	7	26.82	162	26.86	27.15	-155	1,694	-9.15%	大賣/鉅額交易
2023/02/23	442	26.46	228	26.56	26.55	214	1,676	12.77%	大買/大賣/鉅額交易
2023/02/22	0	0.00	2	26.05	26.10	-2	1,667	-0.12%
2023/02/21	0	26.10	11.5	26.02	25.95	-11.5	1,682	-0.68%
2023/02/20	3	26.18	10.1	26.11	26.10	-7.1	1,746	-0.41%
2023/02/17	0	0.00	3	25.95	26.05	-3	1,827	-0.16%
2023/02/16	2.1	25.88	1	25.95	25.95	1.1	1,933	0.06%
2023/02/15	13	25.80	0	26.14	25.75	13	1,974	0.66%
2023/02/14	1	25.90	6	26.00	26.00	-5	1,980	-0.25%
2023/02/13	2	25.83	2	26.07	26.10	0	2,007	0.00%
2023/02/10	2.1	25.93	1	25.95	25.90	1.1	2,044	0.05%
2023/02/09	5	26.09	0	0.00	26.05	5	2,083	0.24%
2023/02/08	0.3	26.10	1	26.25	26.20	-0.7	2,091	-0.03%
2023/02/07	1	25.95	2	25.98	26.05	-1	2,123	-0.05%
2023/02/06	9	25.86	0	0.00	25.85	9	2,154	0.42%
2023/02/03	3	26.07	1	26.15	26.15	2	2,191	0.09%
2023/02/02	0.1	26.05	1	26.05	26.05	-0.9	2,227	-0.04%
2023/02/01	2	25.82	8	25.88	25.60	-6	2,284	-0.26%
2023/01/31	3.1	25.65	14	25.50	25.80	-10.9	2,388	-0.46%
2023/01/30	25	25.31	4	25.18	25.30	21	2,369	0.89%
2023/01/17	5	24.95	4	25.01	25.00	1	2,366	0.04%
2023/01/16	0	0.00	2	25.20	24.85	-2	2,370	-0.08%
2023/01/13	2	25.20	0	0.00	25.20	2	2,365	0.08%
2023/01/12	0	0.00	16	25.37	25.50	-16	2,400	-0.67%
2023/01/11	1	25.30	6	25.25	25.25	-5	2,390	-0.21%
2023/01/10	30.1	24.93	7	25.13	25.20	23.1	2,411	0.96%
2023/01/09	2	25.05	10	25.08	25.05	-8	2,417	-0.33%
2023/01/06	0	0.00	2	25.00	24.95	-2	2,421	-0.08%
2023/01/05	0	0.00	5	25.00	24.90	-5	2,438	-0.21%
2023/01/04	0	0.00	1	24.75	24.85	-1	2,435	-0.04%
2023/01/03	4.1	24.36	2	24.35	24.60	2.1	2,438	0.09%
2022/12/30	0	0.00	4	24.68	24.45	-4	2,455	-0.16%
2022/12/28	2	24.55	2	24.58	24.60	0	2,460	0.00%
2022/12/27	3	24.62	8	24.69	24.75	-5	2,456	-0.20%
2022/12/23	5	24.57	5	24.45	24.45	0	2,457	0.00%
2022/12/22	1	24.85	21	24.75	24.75	-20	2,465	-0.81%
2022/12/21	75	24.30	0	0.00	24.15	75	2,479	3.03%
2022/12/20	2	24.40	15	24.38	24.35	-13	2,482	-0.52%
2022/12/19	3	24.70	41	24.64	24.80	-38	2,485	-1.53%
2022/12/16	1	24.75	1	24.75	24.90	0	2,478	0.00%
2022/12/15	0	0.00	5	24.98	24.90	-5	2,453	-0.20%
2022/12/14	14	25.06	4	25.10	25.10	10	2,455	0.41%
2022/12/13	2	25.05	0	0.00	25.15	2	2,427	0.08%
2022/12/12	3.1	24.83	0	0.00	24.80	3.1	2,422	0.13%
2022/12/09	5	24.80	1	25.00	25.00	4	2,443	0.16%
2022/12/08	5	24.91	0	0.00	24.90	5	2,393	0.21%
2022/12/07	17.1	25.39	6	25.39	25.25	11.1	2,357	0.47%
2022/12/06	17	25.51	1	25.50	25.45	16	2,326	0.69%
2022/12/05	50	26.12	12	26.27	25.95	38	2,274	1.67%
2022/12/02	0	0.00	25	27.07	27.15	-25	2,113	-1.18%
2022/12/01	26.1	27.48	0	0.00	27.50	26.1	2,098	1.24%
2022/11/30	0	0.00	2.8	27.34	27.40	-2.8	2,073	-0.14%
2022/11/29	0	0.00	3	26.90	26.90	-3	2,061	-0.15%
2022/11/28	2	26.95	0	0.00	27.15	2	2,046	0.10%
2022/11/24	1	27.00	115	26.97	27.10	-114	2,043	-5.58%	大賣/鉅額交易
2022/11/23	7	27.55	10	27.82	27.35	-3	2,026	-0.15%
2022/11/22	51	28.06	2.6	28.00	28.10	48.4	1,996	2.42%
2022/11/21	2	27.73	2	27.95	27.60	0	1,946	0.00%
2022/11/18	3	27.38	10	27.20	27.15	-7	1,908	-0.37%
2022/11/17	1	27.70	4	27.91	27.65	-3	1,877	-0.16%
2022/11/16	18	28.22	17.5	28.27	28.00	0.5	1,868	0.03%
2022/11/15	46	28.59	24	28.14	28.10	22	1,866	1.18%
2022/11/14	8	27.35	62	27.73	27.85	-54	1,791	-3.01%
2022/11/11	2	26.78	20	26.80	26.95	-18	1,734	-1.04%
2022/11/10	0.1	26.35	0	0.00	26.45	0.1	1,698	0.00%
2022/11/09	28.1	26.34	17	26.51	26.55	11.1	1,711	0.65%
2022/11/08	15	26.36	17	26.13	26.35	-2	1,686	-0.12%
2022/11/07	12	25.46	114.2	25.67	26.00	-102.2	1,636	-6.25%	大賣/鉅額交易
2022/11/04	1	24.45	13	24.65	24.75	-12	1,601	-0.75%
2022/11/03	112	24.67	5.5	24.61	24.60	106.5	1,586	6.71%	大買/鉅額交易
2022/11/02	5.5	25.26	6	25.35	25.20	-0.5	1,547	-0.03%
2022/11/01	26.1	26.24	8.9	26.04	25.75	17.2	1,513	1.14%
2022/10/31	12.9	25.97	16	25.67	25.55	-3.1	1,463	-0.21%
2022/10/28	69	26.53	7	26.60	26.55	62	1,413	4.39%
2022/10/27	17	25.61	17.2	25.61	26.75	-0.2	1,327	-0.02%
2022/10/26	13	24.37	1	24.40	24.40	12	1,227	0.98%
2022/10/25	1.1	23.90	0	0.00	23.75	1.1	1,216	0.09%
2022/10/24	0.1	24.20	1	24.10	24.00	-0.9	1,208	-0.07%
2022/10/21	0	24.25	0	0.00	24.35	0	1,196	0.00%
2022/10/19	0	0.00	83	24.68	24.55	-83	1,152	-7.20%
2022/10/18	1	24.75	7	24.93	25.00	-6	1,144	-0.52%
2022/10/17	0	0.00	2	24.40	24.30	-2	1,120	-0.18%
2022/10/14	0	0.00	14	24.00	24.15	-14	1,106	-1.27%
2022/10/13	2	23.00	1	23.00	22.75	1	1,100	0.09%
2022/10/12	1	24.00	1	24.15	24.00	0	1,107	0.00%
2022/10/11	1	24.80	5.4	24.66	24.40	-4.4	1,133	-0.39%
2022/10/07	0	0.00	9	24.62	24.80	-9	1,178	-0.76%
2022/10/06	0	0.00	2	23.95	24.35	-2	1,198	-0.17%
2022/10/05	0	0.00	99	24.02	23.85	-99	1,221	-8.10%
2022/10/04	1	23.95	0	0.00	23.95	1	1,246	0.08%
2022/09/30	0	0.00	3.2	23.48	23.70	-3.2	1,263	-0.25%
2022/09/29	0	0.00	7	23.80	23.70	-7	1,266	-0.55%
2022/09/28	10	22.99	20	23.11	22.90	-10	1,259	-0.79%
2022/09/27	1.8	23.94	6.1	24.17	23.95	-4.4	1,243	-0.35%
2022/09/26	3	24.13	12	24.15	24.15	-9	1,242	-0.72%
2022/09/23	1	24.75	6.2	24.68	24.75	-5.2	1,254	-0.41%
2022/09/22	0	0.00	2	24.25	24.50	-2	1,288	-0.16%
2022/09/21	0	0.00	4	24.45	24.35	-4	1,279	-0.31%
2022/09/20	0	0.00	1	24.30	24.25	-1	1,265	-0.08%
2022/09/19	5	24.47	5.2	24.67	24.10	-0.2	1,279	-0.02%
2022/09/16	18	24.92	9.1	24.84	24.95	8.9	1,282	0.70%
2022/09/15	1	24.00	2.2	24.25	24.35	-1.2	1,263	-0.09%
2022/09/14	4	23.94	2	23.80	23.95	2	1,269	0.16%
2022/09/13	4	24.48	0	0.00	24.45	4	1,277	0.31%
2022/09/12	0.2	24.00	12	24.06	24.10	-11.9	1,294	-0.92%
2022/09/08	1.3	23.62	0	0.00	23.70	1.3	1,323	0.10%
2022/09/07	4	23.59	14	23.65	23.45	-10	1,342	-0.74%
2022/09/06	3	24.13	2	24.00	23.85	1	1,352	0.07%
2022/09/05	2	24.30	9	24.25	24.20	-7	1,362	-0.51%
2022/09/02	1	24.25	1	24.20	24.25	0	1,376	0.00%
2022/09/01	1.1	24.30	0	0.00	24.30	1.1	1,379	0.08%
2022/08/31	1	24.75	41	24.41	24.75	-40	1,377	-2.90%
2022/08/30	0	0.00	3	24.35	24.20	-3	1,375	-0.22%
2022/08/29	2.1	24.11	5	24.10	24.15	-2.9	1,387	-0.21%
2022/08/26	6	24.79	6.3	24.74	24.85	-0.3	1,388	-0.02%
2022/08/25	8.1	24.73	1	24.60	24.65	7.1	1,390	0.51%
2022/08/24	5	24.77	1	24.85	24.75	4	1,397	0.29%
2022/08/23	9	24.75	83	24.84	24.65	-74	1,439	-5.14%
2022/08/22	98	25.68	11	25.75	25.40	87	1,443	6.03%
2022/08/19	3	24.60	5	24.68	24.70	-2	1,394	-0.14%
2022/08/18	31	24.42	35.1	24.60	24.55	-4.1	1,404	-0.29%
2022/08/17	0	0.00	1	23.85	23.70	-1	1,364	-0.07%
2022/08/16	12.1	24.48	1	24.00	23.65	11.1	1,363	0.81%
2022/08/15	26.1	23.73	4	23.70	23.75	22.1	1,336	1.65%
2022/08/12	1	23.85	0	0.00	23.80	1	1,346	0.07%
2022/08/11	0	0.00	7	23.81	23.70	-7	1,383	-0.51%
2022/08/10	3	23.23	0	0.00	23.15	3	1,445	0.21%
2022/08/09	1.3	23.09	2	23.20	23.35	-0.7	1,475	-0.05%
2022/08/08	3	22.93	1.1	23.01	23.10	1.9	1,602	0.12%
2022/08/05	1	23.20	0	0.00	23.30	1	1,616	0.06%
2022/08/04	5	23.25	7	22.91	23.15	-2	1,660	-0.12%
2022/08/02	5	23.63	3	23.68	23.50	2	1,697	0.12%
2022/08/01	4	24.18	0	0.00	24.20	4	1,690	0.24%
2022/07/29	1	24.05	6	24.27	24.10	-5	1,699	-0.29%
2022/07/27	0	0.00	3	23.80	24.00	-3	1,729	-0.17%
2022/07/26	0	0.00	6	24.07	23.90	-6	1,854	-0.33%
2022/07/25	0.2	23.93	42	23.91	24.00	-41.8	1,856	-2.25%
2022/07/22	1	23.70	2	23.70	23.75	-1	1,856	-0.05%
2022/07/21	136	23.69	8.2	23.49	23.55	127.9	1,871	6.83%	大買/鉅額交易
2022/07/19	15	23.06	1	23.60	23.45	14	1,874	0.75%
2022/07/18	11.2	22.62	6	22.34	22.90	5.2	1,848	0.28%
2022/07/15	8.2	22.33	13	22.12	22.05	-4.8	1,822	-0.26%
2022/07/14	4	23.70	11.1	23.92	24.20	-7.1	1,762	-0.40%
2022/07/13	2	23.78	2	24.00	23.95	0	1,723	0.00%
2022/07/12	9.3	23.46	5	23.40	23.45	4.3	1,701	0.25%
2022/07/11	1	24.40	0	0.00	24.40	1	1,680	0.06%
2022/07/08	3	24.78	0	0.00	24.60	3	1,681	0.18%
2022/07/07	1	24.45	1	24.75	24.80	0	1,674	0.00%
2022/07/06	4	24.71	0	0.00	24.65	4	1,676	0.24%
2022/07/05	1.3	25.05	1	24.75	24.90	0.3	1,684	0.01%
2022/07/04	3.1	24.56	2	24.43	24.30	1.1	1,676	0.07%
2022/07/01	0.1	25.11	10.5	24.63	24.40	-10.4	1,677	-0.62%
2022/06/30	2	25.58	4	25.80	25.45	-2	1,653	-0.12%
2022/06/28	1	26.70	1	26.55	26.60	0	1,658	0.00%
2022/06/27	0.1	26.70	4.1	26.76	26.80	-4.1	1,671	-0.24%
2022/06/24	3	26.58	1	26.60	26.70	2	1,674	0.12%
2022/06/23	0	0.00	8	26.00	26.10	-8	1,689	-0.47%
2022/06/22	2	26.20	4	26.10	26.00	-2	1,681	-0.12%
2022/06/21	2	26.25	3	26.08	26.50	-1	1,677	-0.06%
2022/06/20	6	25.91	23	25.73	25.45	-17	1,672	-1.02%
2022/06/17	8	26.15	7	26.17	26.10	1	1,658	0.06%
2022/06/16	5	27.09	2	27.40	26.75	3	1,644	0.18%
2022/06/15	12	27.05	10	27.03	27.25	2	1,637	0.12%
2022/06/14	4	26.38	2	26.48	26.60	2	1,643	0.12%
2022/06/13	0	0.00	5	26.57	26.60	-5	1,722	-0.29%
2022/06/10	1	27.10	6	27.15	27.20	-5	1,729	-0.29%
2022/06/09	0	0.00	1	27.40	27.40	-1	1,746	-0.06%
2022/06/08	3	27.20	1	27.35	27.35	2	1,766	0.11%
2022/06/07	14	27.16	12	27.11	27.05	2	1,780	0.11%
2022/06/06	8	27.66	0.4	27.79	27.55	7.7	1,784	0.43%
2022/06/02	5.1	27.93	9	27.91	27.95	-3.9	1,810	-0.21%
2022/06/01	11.6	28.27	6	28.41	28.20	5.6	1,841	0.30%
2022/05/31	1	27.80	1	28.11	28.75	0	1,837	0.00%
2022/05/30	6.1	28.02	47	28.08	28.15	-40.9	1,800	-2.27%
2022/05/27	0	0.00	2	27.20	27.35	-2	1,782	-0.11%
2022/05/26	2	27.05	0	0.00	26.90	2	1,785	0.11%
2022/05/25	4	26.45	1	26.65	26.60	3	1,797	0.17%
2022/05/24	7	26.86	2	26.65	26.60	5	1,821	0.27%
2022/05/23	0	0.00	1	26.90	26.95	-1	1,819	-0.05%
2022/05/20	5.1	26.76	3	26.78	26.85	2.1	1,849	0.11%
2022/05/19	14	26.20	1	26.50	26.45	13	1,876	0.69%
2022/05/18	35	26.94	5	26.64	27.05	30	1,844	1.63%
2022/05/17	5	26.48	4	26.58	26.35	1	1,791	0.06%
2022/05/16	32.1	26.49	77.1	26.48	26.25	-45	1,763	-2.55%
2022/05/13	4	28.24	9	28.27	28.35	-5	1,643	-0.30%
2022/05/12	16.1	28.57	2.3	28.46	28.30	13.8	1,635	0.84%
2022/05/11	18.1	30.03	5	30.10	29.80	13.1	1,605	0.82%
2022/05/10	4	30.76	10	30.81	30.75	-6	1,626	-0.37%
2022/05/09	13	30.69	10	30.72	30.55	3	1,643	0.18%
2022/05/06	2	31.13	5	31.05	31.10	-3	1,693	-0.18%
2022/05/05	4.1	31.80	1.3	31.98	31.75	2.8	1,731	0.16%
2022/05/04	21	32.35	16	31.91	31.85	5	1,736	0.29%
2022/05/03	66.3	33.26	66	32.66	32.45	0.3	1,736	0.02%
2022/04/29	2	31.30	1	31.40	31.25	1	1,632	0.06%
2022/04/28	2	31.15	0	0.00	31.25	2	1,656	0.12%
2022/04/27	6	31.03	26	30.95	31.05	-20	1,659	-1.21%
2022/04/26	1.1	31.90	1	31.90	31.95	0.1	1,686	0.00%
2022/04/25	12.1	32.06	40.1	32.06	31.80	-28	1,693	-1.65%
2022/04/22	16	32.75	23.1	32.66	32.70	-7.1	1,687	-0.42%
2022/04/21	1	32.90	15	32.68	32.95	-14	1,715	-0.82%
2022/04/20	3	32.50	0	0.00	32.50	3	1,752	0.17%
2022/04/19	2	32.58	1.4	32.61	32.70	0.6	1,763	0.03%
2022/04/18	2	32.50	2	32.40	32.25	0	1,782	0.00%
2022/04/15	2	32.15	5	32.19	32.20	-3	1,788	-0.17%
2022/04/14	2	32.35	2.2	32.33	32.40	-0.2	1,804	-0.01%
2022/04/13	1	32.35	5	32.28	32.45	-4	1,826	-0.22%
2022/04/12	2	32.18	0	0.00	32.15	2	1,861	0.11%
2022/04/11	5	32.84	2	32.60	32.60	3	1,892	0.16%
2022/04/08	2	33.08	0	0.00	33.05	2	1,930	0.10%
2022/04/07	7	33.19	4	33.20	33.00	3	1,957	0.15%
2022/04/06	1	33.75	2	33.78	33.65	-1	1,984	-0.05%
2022/04/01	1.5	33.95	0	0.00	34.00	1.5	2,094	0.07%
2022/03/31	2.2	34.18	2	34.28	34.20	0.2	2,428	0.01%
2022/03/30	2.3	34.06	7.5	34.08	34.10	-5.2	2,574	-0.20%
2022/03/29	0.1	34.00	3.1	34.00	34.10	-3	2,591	-0.12%
2022/03/28	12.5	33.74	9	33.77	33.90	3.5	2,588	0.14%
2022/03/25	2	33.20	3	33.48	33.40	-1	2,576	-0.04%
2022/03/24	3.3	33.22	3	33.40	33.40	0.3	2,599	0.01%
2022/03/23	0.1	33.35	1	33.35	33.30	-0.9	2,639	-0.03%
2022/03/22	13	33.22	12	33.30	33.30	1	2,661	0.04%
2022/03/21	0.3	33.05	13	33.17	33.25	-12.7	2,714	-0.47%
2022/03/18	0	0.00	5	32.57	32.60	-5	3,021	-0.17%
2022/03/17	1	32.40	44	32.35	32.40	-43	3,042	-1.41%
2022/03/16	40.2	32.22	20	32.00	32.10	20.2	3,046	0.66%
2022/03/15	1.2	33.86	11	33.36	33.10	-9.8	2,980	-0.33%
2022/03/14	2	33.85	9	33.82	33.85	-7	3,050	-0.23%
2022/03/11	1	33.40	9	33.46	33.30	-8	3,096	-0.26%
2022/03/10	9	33.29	20	33.09	33.40	-11	3,106	-0.35%
2022/03/09	2	32.18	3	32.15	32.40	-1	3,156	-0.03%
2022/03/08	10.6	32.42	24.5	32.12	32.00	-13.9	3,189	-0.44%
2022/03/07	14	33.09	4	32.94	32.95	10	3,199	0.31%
2022/03/04	0	0.00	0	34.10	33.90	0	3,303	0.00%
2022/03/03	0	0.00	12	34.15	34.10	-12	3,361	-0.36%
2022/03/02	2	34.05	8	34.00	34.05	-6	3,444	-0.17%
2022/03/01	10	34.01	1	34.00	34.00	9	3,529	0.26%
2022/02/25	13	33.86	42	34.18	33.60	-29	3,572	-0.81%
2022/02/24	5	34.41	18.1	34.50	34.20	-13.1	3,596	-0.36%
2022/02/23	10	34.75	31	34.67	34.75	-21	3,619	-0.58%
2022/02/22	12	34.69	2	34.70	34.75	10	3,841	0.26%
2022/02/21	30.5	35.39	29	35.36	35.40	1.5	4,151	0.03%
2022/02/18	0	0.00	2.1	34.78	34.90	-2.1	4,171	-0.05%
2022/02/17	8	34.77	9	34.97	34.80	-1	4,216	-0.02%
2022/02/16	5	34.72	12	34.61	34.65	-7	4,257	-0.16%
2022/02/15	4	34.60	1	34.75	34.45	3	4,324	0.07%
2022/02/14	5	34.43	15	34.51	34.50	-10	4,352	-0.23%
2022/02/11	10.1	35.06	10	35.02	35.00	0.1	4,417	0.00%
2022/02/10	8	35.18	26.1	35.04	35.30	-18.1	4,440	-0.41%
2022/02/09	3.1	34.65	12	34.75	34.80	-8.9	4,441	-0.20%
2022/02/08	30	34.39	24	34.41	34.40	6	4,433	0.14%
2022/02/07	5.6	33.81	11	33.13	34.40	-5.4	4,405	-0.12%
2022/01/26	7.1	32.86	1	32.85	32.85	6.1	4,392	0.14%
2022/01/25	7.3	32.80	0	0.00	32.70	7.3	4,489	0.16%
2022/01/24	23.2	32.82	7	33.12	33.40	16.2	4,563	0.35%
2022/01/21	10.3	33.58	4.1	33.49	33.40	6.2	4,601	0.13%
2022/01/20	4	33.93	3	34.08	34.15	1	4,598	0.02%
2022/01/19	26.1	33.94	8	33.93	33.90	18.1	4,607	0.39%
2022/01/18	2	34.53	2	34.53	34.45	0	4,590	0.00%
2022/01/17	18	34.62	9	34.56	34.55	9	4,597	0.20%
2022/01/14	16.5	34.89	4.1	34.87	34.80	12.4	4,627	0.27%
2022/01/13	51.2	35.11	44	35.04	35.10	7.2	4,669	0.15%
2022/01/12	1.1	34.50	4.2	34.50	34.60	-3.1	4,666	-0.07%
2022/01/11	11	34.36	7	34.46	34.40	4	4,692	0.09%
2022/01/10	2.5	34.38	5	34.54	34.65	-2.5	4,754	-0.05%
2022/01/07	3	34.32	3	34.30	34.20	0	4,776	0.00%
2022/01/06	52	34.31	23	34.48	34.25	29	4,782	0.61%
2022/01/05	9	34.19	5	34.20	34.10	4	4,803	0.08%
2022/01/04	14.4	34.55	5.3	34.48	34.45	9.1	4,813	0.19%
2022/01/03	55.4	34.92	13	34.97	34.80	42.4	4,819	0.88%
2021/12/30	21.3	35.61	19.1	35.55	35.55	2.2	4,826	0.05%
2021/12/29	59	35.76	52	35.74	35.80	7	4,878	0.14%
2021/12/28	37.5	35.83	259.5	35.88	36.10	-222	4,902	-4.53%	大賣/鉅額交易
2021/12/27	405.1	36.40	141	36.45	36.15	264.1	4,874	5.42%	大買/大賣/鉅額交易
2021/12/24	32.6	35.31	42	35.24	35.60	-9.3	4,667	-0.20%
2021/12/23	0	0.00	10	34.24	34.25	-10	4,624	-0.22%
2021/12/22	16	33.93	23	33.93	33.85	-7	4,826	-0.15%
2021/12/21	10.5	33.75	7.2	33.83	33.80	3.3	5,639	0.06%
2021/12/20	3.6	33.64	23	33.54	33.40	-19.4	6,199	-0.31%
2021/12/17	7.1	33.68	20	33.66	33.60	-12.9	6,432	-0.20%
2021/12/16	11.1	33.83	15	33.90	33.50	-4	6,413	-0.06%
2021/12/15	10	33.96	1	33.60	33.80	9	6,427	0.14%
2021/12/14	238.1	35.23	232.2	34.78	33.75	5.9	6,455	0.09%	大買/大賣/
2021/12/13	3.1	34.60	21	34.45	34.50	-17.9	6,147	-0.29%
2021/12/10	6	34.54	25	34.59	34.60	-19	6,147	-0.31%
2021/12/09	12	34.83	23	34.87	34.90	-11	6,171	-0.18%
2021/12/08	45.4	35.01	41	34.92	34.85	4.4	6,168	0.07%
2021/12/07	13	34.68	22	34.74	35.10	-9	6,094	-0.15%
2021/12/06	11.2	34.71	2	34.68	34.60	9.2	6,066	0.15%
2021/12/03	29	34.83	15.1	34.94	34.90	13.9	6,062	0.23%
2021/12/02	24	34.47	16	34.49	34.40	8	6,009	0.13%
2021/12/01	17	34.49	17	34.63	34.65	0	5,990	0.00%
2021/11/30	26.3	34.65	43.1	34.79	34.55	-16.8	5,961	-0.28%
2021/11/29	17	33.63	33	33.54	33.85	-16	5,853	-0.27%
2021/11/26	22.2	34.06	11.6	34.07	34.30	10.6	5,814	0.18%
2021/11/25	32.4	34.57	67	34.71	34.75	-34.6	5,776	-0.60%
2021/11/24	22	33.67	10.1	33.91	34.20	11.9	5,734	0.21%
2021/11/23	57.8	33.53	12	33.69	33.30	45.8	5,723	0.80%
2021/11/22	22.7	33.97	79.1	33.88	33.80	-56.4	5,735	-0.98%
2021/11/19	260.6	34.09	167.7	33.86	33.80	92.9	5,728	1.62%	大買/大賣/
2021/11/18	201.8	34.68	217.6	34.75	35.25	-15.8	5,544	-0.28%	大買/大賣/
2021/11/17	9.8	32.82	7	32.93	33.05	2.8	5,242	0.05%
2021/11/16	15.7	33.44	77	33.29	33.20	-61.3	5,253	-1.17%
2021/11/15	29	33.11	31.3	33.35	33.45	-2.3	5,270	-0.04%
2021/11/12	101	33.61	91.1	33.22	33.10	9.9	5,331	0.19%	大買/
2021/11/11	24	33.52	21	33.68	33.65	3	5,383	0.06%
2021/11/10	72.1	33.60	23	33.72	33.70	49.1	5,452	0.90%
2021/11/09	16.3	33.13	12.1	33.20	33.25	4.2	5,422	0.08%
2021/11/08	16	33.15	38	33.07	33.25	-22	5,503	-0.40%
2021/11/05	13.2	32.16	2	32.38	32.50	11.2	5,516	0.20%
2021/11/04	15.1	32.62	11	32.86	32.50	4.1	5,573	0.07%
2021/11/03	7.2	32.64	5	32.72	32.75	2.2	5,577	0.04%
2021/11/02	44.3	32.82	6	32.89	32.55	38.3	5,591	0.69%
2021/11/01	35	32.41	12	32.34	32.35	23	5,570	0.41%
2021/10/29	13.1	31.70	3	31.97	32.00	10.1	5,522	0.18%
2021/10/28	5	31.26	5	31.16	31.20	0	5,486	0.00%
2021/10/27	6	31.51	4	31.46	31.45	2	5,540	0.04%
2021/10/26	2	31.55	2	31.75	31.65	0	5,557	0.00%
2021/10/25	3.2	31.58	0	0.00	31.55	3.2	5,596	0.06%
2021/10/22	6	31.15	5.2	31.13	31.20	0.8	5,709	0.01%
2021/10/21	19	31.59	18	31.62	31.60	1	5,731	0.02%
2021/10/20	6	31.28	0	0.00	31.00	6	5,745	0.10%
2021/10/19	5	31.52	4	31.65	31.35	1	5,840	0.02%
2021/10/18	10	31.73	1	31.70	31.55	9	5,880	0.15%
2021/10/15	4.1	31.30	32	31.34	31.40	-27.9	6,012	-0.46%
2021/10/14	2	30.95	6	30.98	30.95	-4	6,064	-0.07%
2021/10/13	6	31.08	8	31.03	30.55	-2	6,146	-0.03%
2021/10/12	0	0.00	11	31.13	30.80	-11	6,276	-0.18%
2021/10/08	29.1	31.03	1	30.95	30.95	28.1	6,374	0.44%
2021/10/07	5	30.95	24	31.15	31.25	-19	6,482	-0.29%
2021/10/06	27.3	30.63	21	30.95	30.25	6.3	6,712	0.09%
2021/10/05	43.5	30.90	37.2	31.14	31.50	6.3	6,932	0.09%
2021/10/04	28.1	32.15	24	31.95	31.50	4.1	7,035	0.06%
2021/10/01	46.1	32.86	12	33.43	32.85	34.1	7,208	0.47%
2021/09/30	35	34.31	30.5	34.20	34.15	4.5	7,973	0.06%
2021/09/29	137.3	34.69	80.3	35.02	34.10	57.1	8,086	0.71%	大買/
2021/09/28	629.4	37.32	512	37.23	36.30	117.4	8,003	1.47%	大買/大賣/鉅額交易
2021/09/27	366	36.27	415.1	35.99	36.90	-49.1	7,601	-0.65%	大買/大賣/
2021/09/24	106	34.78	71	34.61	33.55	35	7,983	0.44%	大買/
2021/09/23	4	33.00	3	33.00	33.30	1	8,390	0.01%
2021/09/22	10	33.05	16	32.51	32.90	-6	8,599	-0.07%
2021/09/17	24.4	33.37	20.3	33.91	32.95	4.1	8,810	0.05%
2021/09/16	15	34.00	0.1	34.10	34.00	14.9	8,911	0.17%
2021/09/15	0	34.60	7	34.36	34.20	-7	9,090	-0.08%
2021/09/14	110	34.77	28	34.58	34.25	82	9,541	0.86%	大買/
2021/09/13	7	34.83	83	35.15	35.20	-76	10,534	-0.72%
2021/09/10	3	34.77	0	0.00	34.85	3	11,009	0.03%
2021/09/09	18.2	34.57	8	34.35	34.80	10.2	11,238	0.09%
2021/09/08	2	34.10	20.5	34.28	33.85	-18.5	11,667	-0.16%
2021/09/07	4	34.64	103	34.67	34.70	-99	11,846	-0.84%	大賣/
2021/09/06	6	34.65	8	34.81	34.65	-2	12,281	-0.02%
2021/09/03	3	35.47	3	35.55	35.30	0	13,514	0.00%
2021/09/02	4	35.50	1	35.35	35.20	3	13,873	0.02%
2021/09/01	12	35.89	15.3	36.02	35.80	-3.3	14,553	-0.02%
2021/08/31	4.5	35.99	4.3	36.11	35.85	0.2	15,797	0.00%
2021/08/30	218.2	36.38	146	36.18	36.25	72.2	17,437	0.41%	大買/大賣/
2021/08/27	138.1	37.21	140	36.94	37.05	-1.9	18,717	-0.01%	大買/大賣/
2021/08/26	11	36.84	28	37.01	37.00	-17	19,933	-0.09%
2021/08/25	39	36.36	33	36.57	36.25	6	20,785	0.03%
2021/08/24	21	35.75	16.1	35.67	36.10	4.9	20,917	0.02%
2021/08/23	11.2	35.46	5	35.58	35.65	6.2	21,102	0.03%
2021/08/20	10	34.62	61	34.24	34.65	-51	21,317	-0.24%
2021/08/19	52.1	34.79	67	35.21	34.10	-14.9	21,680	-0.07%
2021/08/18	14	34.74	18.1	34.60	35.60	-4.1	21,780	-0.02%
2021/08/17	76.8	35.29	85.2	35.32	34.60	-8.4	21,890	-0.04%
2021/08/16	35	36.60	672	36.16	36.05	-637	21,946	-2.90%	大賣/鉅額交易
2021/08/13	14.3	38.01	46	38.08	38.30	-31.8	21,970	-0.14%
2021/08/12	119	38.18	150.5	38.02	38.20	-31.5	21,997	-0.14%	大買/大賣/
2021/08/11	81.4	37.87	191.7	37.69	37.70	-110.3	22,062	-0.50%	大賣/鉅額交易
2021/08/10	94.1	38.16	81	38.10	37.80	13.1	22,189	0.06%
2021/08/09	30	39.50	8	39.65	39.20	22	22,301	0.10%
2021/08/06	51	39.24	37	39.21	39.50	14	22,449	0.06%
2021/08/05	113.1	38.93	102	38.80	38.70	11.1	22,587	0.05%	大買/大賣/
2021/08/04	67.4	39.78	63	39.60	39.30	4.4	22,778	0.02%
2021/08/03	85	39.56	40.5	39.66	39.75	44.5	23,283	0.19%
2021/08/02	75.2	39.16	96.4	39.00	39.60	-21.2	23,541	-0.09%
2021/07/30	17	39.87	7	39.89	39.75	10	23,547	0.04%
2021/07/29	15.4	39.79	97	39.97	40.00	-81.6	23,595	-0.35%
2021/07/28	30	38.27	50.4	38.15	38.85	-20.4	23,615	-0.09%
2021/07/27	32	39.42	66	39.31	39.00	-34	23,682	-0.14%
2021/07/26	125	40.43	31.1	40.33	39.90	93.9	23,804	0.39%	大買/
2021/07/23	89.2	40.86	33.4	40.65	40.85	55.8	23,935	0.23%
2021/07/22	38	39.32	69	39.39	39.35	-31	24,006	-0.13%
2021/07/21	97.4	39.73	62.6	39.85	39.25	34.8	24,056	0.14%
2021/07/20	51.9	40.89	51	40.97	40.75	0.9	24,035	0.00%
2021/07/19	75.4	41.49	1,657.6	41.46	41.70	-1,582.2	24,102	-6.56%	大賣/鉅額交易
2021/07/16	82.7	40.99	95.7	41.00	41.30	-13.1	24,328	-0.05%
2021/07/15	175.1	41.51	59.3	41.53	42.15	115.8	24,369	0.48%	大買/鉅額交易
2021/07/14	87.5	40.73	124.7	41.00	41.25	-37.2	24,454	-0.15%	大賣/
2021/07/13	128.4	41.31	253.1	41.02	40.90	-124.7	24,605	-0.51%	大買/大賣/鉅額交易
2021/07/12	172.6	42.63	201	42.67	42.10	-28.4	24,583	-0.12%	大買/大賣/
2021/07/09	63.2	44.08	109	44.15	43.75	-45.8	25,092	-0.18%	大賣/
2021/07/08	199.3	44.78	171	44.89	44.70	28.3	25,452	0.11%	大買/大賣/
2021/07/07	873.6	46.10	834.2	45.99	45.25	39.5	26,102	0.15%	大買/大賣/
2021/07/06	172.5	45.12	201.5	45.11	44.70	-29	25,579	-0.11%	大買/大賣/
2021/07/05	74.5	44.42	102.1	44.37	44.50	-27.6	25,582	-0.11%	大賣/
2021/07/02	221.3	45.33	156.3	45.40	44.80	65	25,639	0.25%	大買/大賣/
2021/07/01	896.9	46.33	955.9	46.17	45.60	-59	25,279	-0.23%	大買/大賣/
2021/06/30	450.2	45.22	339.2	45.30	45.70	111	24,430	0.45%	大買/大賣/鉅額交易
2021/06/29	222.1	44.29	129	44.21	43.80	93.1	23,871	0.39%	大買/大賣/
2021/06/28	95.5	43.50	171	43.56	44.00	-75.5	23,785	-0.32%	大賣/
2021/06/25	95.7	44.64	84.1	44.74	44.30	11.5	23,683	0.05%
2021/06/24	150.1	44.74	126	44.68	44.95	24.1	23,805	0.10%	大買/大賣/
2021/06/23	246.1	45.14	166.1	44.58	44.00	80	23,763	0.34%	大買/大賣/
2021/06/22	1,088.2	46.16	803.2	46.01	44.45	285	23,479	1.21%	大買/大賣/鉅額交易
2021/06/21	243.2	43.68	378.5	43.49	44.45	-135.3	22,491	-0.60%	大買/大賣/鉅額交易
2021/06/18	132	43.56	143.2	43.51	43.25	-11.2	22,031	-0.05%	大買/大賣/
2021/06/17	1,220.6	45.20	1,221.2	45.30	44.30	-0.6	21,851	0.00%	大買/大賣/
2021/06/16	70.3	44.54	81	44.47	43.95	-10.8	21,436	-0.05%
2021/06/15	382.4	44.78	458.5	44.83	44.95	-76.2	21,270	-0.36%	大買/大賣/
2021/06/11	1,271.5	47.59	1,069.6	47.58	45.60	201.9	20,880	0.97%	大買/大賣/鉅額交易
2021/06/10	199.9	44.61	297	44.44	45.50	-97.1	19,739	-0.49%	大買/大賣/
2021/06/09	439.5	47.06	389.9	46.49	45.45	49.6	19,438	0.26%	大買/大賣/
2021/06/08	1,785.1	49.82	867.3	49.72	49.10	917.8	18,821	4.88%	大買/大賣/鉅額交易
2021/06/07	855.1	49.67	1,140.6	49.98	50.60	-285.5	17,681	-1.61%	大買/大賣/鉅額交易
2021/06/04	1,325.6	48.97	1,132	48.63	46.05	193.6	16,159	1.20%	大買/大賣/鉅額交易
2021/06/03	1,066.7	46.06	701	46.43	47.30	365.7	15,117	2.42%	大買/大賣/鉅額交易
2021/06/02	517.3	41.10	439	41.58	43.00	78.3	13,987	0.56%	大買/大賣/
2021/06/01	49	38.59	103	38.65	39.10	-54	13,318	-0.41%	大賣/
2021/05/31	71	38.42	143.5	38.54	38.25	-72.5	13,351	-0.54%	大賣/
2021/05/28	280	38.04	229	38.03	37.75	51	13,267	0.38%	大買/大賣/
2021/05/27	255	37.50	298.1	37.51	37.70	-43.1	13,224	-0.33%	大買/大賣/
2021/05/26	93	35.57	81	35.67	35.90	12	12,890	0.09%
2021/05/25	327.3	35.80	238.1	35.57	35.85	89.2	12,765	0.70%	大買/大賣/
2021/05/24	90.2	35.41	82.2	35.48	35.50	7.9	12,643	0.06%
2021/05/21	117.1	33.41	121.3	33.70	34.20	-4.2	12,564	-0.03%	大買/大賣/
2021/05/20	48	33.10	32	33.18	33.15	16	12,491	0.13%
2021/05/19	120	33.37	114.3	33.43	33.75	5.7	12,471	0.05%	大買/大賣/
2021/05/18	150	31.68	83.2	31.81	32.55	66.8	12,390	0.54%	大買/
2021/05/17	78.1	29.71	86.3	29.59	29.60	-8.2	12,320	-0.07%
2021/05/14	77.4	31.90	84.4	32.11	31.65	-7	12,175	-0.06%
2021/05/13	42.3	31.88	57.3	31.83	32.50	-15	12,028	-0.12%
2021/05/12	113.7	33.71	168.7	33.54	32.55	-55	11,875	-0.46%	大買/大賣/
2021/05/11	304.5	37.83	261.6	38.26	36.10	42.9	11,647	0.37%	大買/大賣/
2021/05/10	153.1	37.49	88.2	37.74	37.30	65	11,138	0.58%	大買/
2021/05/07	15.6	34.92	17.7	35.42	35.85	-2.2	10,910	-0.02%
2021/05/06	40.2	36.05	8.3	35.89	35.55	32	10,898	0.29%
2021/05/05	25.2	36.09	26	35.90	35.80	-0.8	10,841	-0.01%
2021/05/04	44.3	35.26	84.3	34.95	35.00	-40	10,795	-0.37%
2021/05/03	60.2	37.17	55	37.04	36.55	5.2	10,641	0.05%
2021/04/29	121.8	38.14	51.5	37.88	38.00	70.3	10,523	0.67%	大買/
2021/04/28	59.5	39.03	69.3	39.22	39.15	-9.8	10,391	-0.09%
2021/04/27	52	38.88	54.5	38.95	39.00	-2.5	10,300	-0.02%
2021/04/26	69.1	38.75	109.3	38.94	39.10	-40.2	10,262	-0.39%	大賣/
2021/04/23	86.3	38.09	90.1	38.14	38.45	-3.8	10,189	-0.04%
2021/04/22	253.3	38.60	300.2	38.41	37.85	-46.9	10,228	-0.46%	大買/大賣/
2021/04/21	100	38.73	274	38.54	38.70	-174	9,979	-1.74%	大賣/鉅額交易
2021/04/20	240.9	39.19	54.6	38.91	38.40	186.3	9,815	1.90%	大買/鉅額交易
2021/04/19	162.5	39.20	198.1	39.25	39.20	-35.6	9,689	-0.37%	大買/大賣/
2021/04/16	111	38.60	201.5	38.49	38.85	-90.5	9,457	-0.96%	大買/大賣/
2021/04/15	539.5	38.90	302.7	39.16	38.35	236.8	9,313	2.54%	大買/大賣/鉅額交易
2021/04/14	262.4	37.07	163	36.77	38.00	99.4	8,612	1.15%	大買/大賣/
2021/04/13	554	36.95	430.5	36.99	37.10	123.6	8,244	1.50%	大買/大賣/鉅額交易
2021/04/12	101.4	33.29	172.1	33.35	34.65	-70.7	7,454	-0.95%	大買/大賣/
2021/04/09	144.1	31.85	68	31.76	31.50	76.1	7,196	1.06%	大買/
2021/04/08	81.4	33.16	76	32.77	33.20	5.4	7,070	0.08%
2021/04/07	15	31.57	21	31.68	31.60	-6	7,209	-0.08%
2021/04/06	10.5	31.34	71	31.26	31.55	-60.5	7,685	-0.79%
2021/04/01	30	31.00	97	31.24	31.25	-67	7,829	-0.86%
2021/03/31	51	31.43	117.3	31.38	31.50	-66.3	7,758	-0.85%	大賣/
2021/03/30	132	31.35	84	31.35	31.25	48	7,676	0.63%	大買/
2021/03/29	98.1	30.91	137	30.76	30.95	-38.9	7,605	-0.51%	大賣/
2021/03/26	65	29.84	34	29.88	29.60	31	7,504	0.41%
2021/03/25	53	29.62	76.7	29.56	29.50	-23.7	7,414	-0.32%
2021/03/24	17	28.70	51	28.85	28.95	-34	7,315	-0.46%
2021/03/23	18	28.56	14	28.71	28.55	4	7,354	0.05%
2021/03/22	23.1	28.70	7.3	28.63	28.80	15.8	7,630	0.21%
2021/03/19	34.2	28.90	16	29.01	28.95	18.2	7,698	0.24%
2021/03/18	8	29.05	8	29.11	29.00	0	7,750	0.00%
2021/03/17	4	29.11	14	29.08	29.20	-10	7,823	-0.13%
2021/03/16	32.7	28.91	46.1	28.91	29.05	-13.4	7,835	-0.17%
2021/03/15	25.5	29.42	64.2	29.42	29.35	-38.7	7,745	-0.50%
2021/03/12	19	29.73	21	29.82	29.90	-2	7,711	-0.03%
2021/03/11	76	29.75	53	29.84	29.60	23	7,688	0.30%
2021/03/10	69	29.41	55.6	29.47	29.65	13.4	7,614	0.18%
2021/03/09	59.3	29.35	84.1	29.32	29.70	-24.8	7,508	-0.33%
2021/03/08	56	28.63	83	28.82	28.55	-27	7,339	-0.37%
2021/03/05	116.3	28.52	159	28.68	28.30	-42.7	7,301	-0.58%	大買/大賣/
2021/03/04	57	28.17	83.5	28.36	28.85	-26.5	7,205	-0.37%
2021/03/03	6	27.79	79.2	27.78	28.00	-73.2	7,040	-1.04%
2021/03/02	43.2	27.55	50	27.64	27.05	-6.8	6,998	-0.10%
2021/02/26	75	27.02	57.1	27.13	27.25	17.9	6,861	0.26%
2021/02/25	54	26.98	33	27.05	27.05	21	6,828	0.31%
2021/02/24	77.4	27.22	12	27.00	26.65	65.4	6,865	0.95%
2021/02/23	37	27.30	72	27.44	27.70	-35	6,822	-0.51%
2021/02/22	59	26.64	55	26.71	26.70	4	6,790	0.06%
2021/02/19	50	26.21	11	26.10	26.55	39	6,848	0.57%
2021/02/18	42.4	26.41	10	26.31	26.50	32.4	7,025	0.46%
2021/02/17	29	25.76	19.8	25.56	25.90	9.2	7,305	0.13%
2021/02/05	27	24.51	26	24.37	24.35	1	7,916	0.01%
2021/02/04	2.1	24.13	1	24.00	24.10	1.1	7,925	0.01%
2021/02/03	0	0.00	14	24.12	24.25	-14	7,969	-0.18%
2021/02/02	14	24.14	3	24.13	24.35	11	8,079	0.14%
2021/02/01	5	23.55	4	23.55	23.70	1	8,162	0.01%
2021/01/29	15	23.70	18.1	23.74	23.40	-3.1	8,190	-0.04%
2021/01/28	28	23.81	4	23.78	23.75	24	8,271	0.29%
2021/01/27	10	24.40	2	24.48	24.25	8	8,241	0.10%
2021/01/26	9	24.51	2	24.40	24.30	7	8,278	0.08%
2021/01/25	1	24.75	39	24.80	24.95	-38	8,338	-0.46%
2021/01/22	28	24.53	13	24.60	24.60	15	8,431	0.18%
2021/01/21	28.3	25.08	57.4	25.13	24.80	-29.1	8,456	-0.34%
2021/01/20	47.1	24.57	109	24.27	24.25	-61.9	8,455	-0.73%	大賣/
2021/01/19	14	25.36	26	25.53	25.50	-12	8,541	-0.14%
2021/01/18	18.1	24.86	34	24.92	25.30	-15.9	8,876	-0.18%
2021/01/15	74.6	25.73	55.3	25.64	25.35	19.3	8,817	0.22%
2021/01/14	34.1	26.86	88	26.86	26.80	-53.9	8,867	-0.61%
2021/01/13	53.1	27.25	55	27.30	27.25	-2	8,857	-0.02%
2021/01/12	41	27.42	31.5	27.10	27.20	9.5	8,836	0.11%
2021/01/11	63.2	27.12	10	27.23	27.25	53.2	8,759	0.61%
2021/01/08	18.1	27.23	105.3	27.20	27.25	-87.2	8,755	-1.00%	大賣/
2021/01/07	34.1	27.47	47	27.39	27.40	-12.9	8,663	-0.15%
2021/01/06	130.1	28.15	48.6	27.77	27.75	81.4	8,579	0.95%	大買/
2021/01/05	32.1	28.41	131	28.42	28.40	-99	8,453	-1.17%	大賣/
2021/01/04	78	29.25	43	29.29	29.30	35	8,379	0.42%
2020/12/31	92.7	29.28	88	29.33	29.45	4.7	8,298	0.06%
2020/12/30	115	29.81	133	29.89	29.35	-18	8,200	-0.22%	大買/大賣/
2020/12/29	295.4	29.58	146	29.34	28.70	149.4	7,881	1.90%	大買/大賣/鉅額交易
2020/12/28	86	27.53	98.3	27.53	28.25	-12.3	7,371	-0.17%
2020/12/25	23.4	25.72	29	25.89	25.70	-5.6	7,144	-0.08%
2020/12/24	30	25.84	16	25.91	25.75	14	7,141	0.20%
2020/12/23	51.5	25.80	63	25.60	25.90	-11.5	7,120	-0.16%
2020/12/22	101	25.73	78	25.96	25.30	23	7,089	0.32%	大買/
2020/12/21	54	25.07	29	24.97	25.15	25	6,969	0.36%
2020/12/18	38	24.63	27	24.69	24.70	11	6,968	0.16%
2020/12/17	70	24.76	38	24.84	24.60	32	6,958	0.46%
2020/12/16	173	25.67	144.2	25.53	25.15	28.8	6,943	0.41%	大買/大賣/
2020/12/15	42.4	24.89	33.5	24.58	24.90	8.9	6,702	0.13%
2020/12/14	75.4	24.36	26	24.41	24.45	49.4	6,631	0.74%
2020/12/11	96	23.93	21	24.04	24.40	75	6,600	1.14%
2020/12/10	10	23.86	39	24.08	23.65	-29	6,600	-0.44%
2020/12/09	2	23.75	10	23.83	23.90	-8	6,640	-0.12%
2020/12/08	6	23.27	5	23.50	23.55	1	6,742	0.01%
2020/12/07	20	23.44	18	23.47	23.25	2	6,757	0.03%
2020/12/04	9	23.72	7	23.79	23.75	2	6,785	0.03%
2020/12/03	12	23.84	25	23.91	23.90	-13	6,792	-0.19%
2020/12/02	40.6	23.84	27	23.95	23.65	13.6	6,836	0.20%
2020/12/01	80	24.11	31	24.05	24.45	49	6,805	0.72%
2020/11/30	65.1	24.43	20	24.40	23.80	45.1	6,803	0.66%
2020/11/27	22	23.83	18	23.69	23.90	4	6,816	0.06%
2020/11/26	15	23.72	25	23.70	23.70	-10	6,975	-0.14%
2020/11/25	11.5	23.27	12	23.28	23.40	-0.5	7,091	-0.01%
2020/11/24	9	23.06	19	23.00	23.00	-10	7,352	-0.14%
2020/11/23	15	23.00	40	23.03	23.00	-25	7,431	-0.34%
2020/11/20	42	22.94	62	22.91	23.05	-20	7,517	-0.27%
2020/11/19	26.1	22.95	28	23.02	22.90	-1.9	7,522	-0.02%
2020/11/18	50	22.86	56	22.84	23.05	-6	7,638	-0.08%
2020/11/17	148	22.93	152	22.84	22.95	-4	7,594	-0.05%	大買/大賣/
2020/11/16	368	22.58	263	22.46	23.15	105	7,567	1.39%	大買/大賣/鉅額交易
2020/11/13	158	22.17	132	22.32	22.35	26	7,409	0.35%	大買/大賣/
2020/11/12	7	20.61	8	20.71	20.65	-1	6,973	-0.01%
2020/11/11	16	20.85	22	20.84	20.95	-6	7,266	-0.08%
2020/11/10	55.5	20.57	35	20.46	20.25	20.5	7,360	0.28%
2020/11/09	45.5	21.38	51	21.07	21.40	-5.5	7,359	-0.07%
2020/11/06	24	20.56	7	20.37	20.60	17	7,265	0.23%
2020/11/05	38.5	20.41	22	20.70	20.25	16.5	7,228	0.23%
2020/11/04	0	0.00	3	20.12	20.15	-3	7,158	-0.04%
2020/11/03	6	20.13	6	20.18	20.10	0	7,149	0.00%
2020/11/02	15	20.02	28	20.01	20.20	-13	7,115	-0.18%
2020/10/30	23	20.03	34	19.47	19.40	-11	7,023	-0.16%
2020/10/29	41	19.75	97	19.63	19.90	-56	6,896	-0.81%
2020/10/28	1	19.75	10	19.89	19.80	-9	6,822	-0.13%
2020/10/27	54	19.88	66	19.83	19.80	-12	6,759	-0.18%
2020/10/26	117	19.70	292	20.24	19.95	-175	6,608	-2.65%	大買/大賣/鉅額交易
2020/10/23	1	18.70	98	18.59	18.70	-97	6,218	-1.56%
2020/10/22	19	18.60	28	18.81	18.40	-9	6,198	-0.15%
2020/10/21	1	18.45	11	18.38	18.50	-10	6,011	-0.17%
2020/10/20	3	18.05	1.5	18.07	18.20	1.5	5,977	0.03%
2020/10/16	19	18.23	4	18.36	18.20	15	6,063	0.25%
2020/10/15	4	18.04	12	18.06	18.05	-8	6,055	-0.13%
2020/10/14	7	18.19	0	0.00	18.10	7	6,046	0.12%
2020/10/13	4	18.18	71	18.19	18.25	-67	6,062	-1.11%
2020/10/12	5	18.14	102	18.19	18.30	-97	6,082	-1.59%	大賣/
2020/10/08	1	17.75	1	17.90	18.00	0	6,150	0.00%
2020/10/07	0	0.00	6	17.83	17.90	-6	6,276	-0.10%
2020/10/06	1	17.70	2	17.85	17.85	-1	6,362	-0.02%
2020/10/05	5	17.44	2	17.58	17.60	3	6,372	0.05%
2020/09/29	2	17.00	9	17.11	17.10	-7	6,414	-0.11%
2020/09/28	5	17.10	1	17.20	17.15	4	6,430	0.06%
2020/09/25	5	16.85	1	17.05	16.80	4	6,485	0.06%
2020/09/24	3	16.85	48	16.88	16.80	-45	6,488	-0.69%
2020/09/23	15	17.56	3	17.45	17.45	12	6,492	0.18%
2020/09/22	18	17.77	5	17.85	17.70	13	6,468	0.20%
2020/09/21	1	18.55	3	18.45	18.25	-2	6,402	-0.03%
2020/09/18	0	0.00	16	18.59	18.70	-16	6,355	-0.25%
2020/09/17	8	18.53	5	18.50	18.40	3	6,303	0.05%
2020/09/16	3	18.23	11	18.21	18.45	-8	6,297	-0.13%
2020/09/15	9	17.94	44	18.00	18.30	-35	6,277	-0.56%
2020/09/14	159	18.15	114	17.93	17.85	45	6,226	0.72%	大買/大賣/
2020/09/11	54	18.23	15	18.01	17.75	39	6,317	0.62%
2020/09/10	7	18.59	5	18.71	18.50	2	6,251	0.03%
2020/09/09	5	18.65	5	18.64	18.70	0	6,360	0.00%
2020/09/08	5	18.54	8	18.57	18.60	-3	6,496	-0.05%
2020/09/07	36	18.57	17	18.60	18.50	19	6,449	0.29%
2020/09/04	16	18.16	46	18.27	18.25	-30	6,400	-0.47%
2020/09/03	13	18.40	41.5	18.43	18.55	-28.5	6,331	-0.45%
2020/09/02	36	18.56	27	18.55	18.50	9	6,273	0.14%
2020/09/01	46.2	18.86	38	18.86	18.85	8.2	6,185	0.13%
2020/08/31	132	18.37	25	18.50	18.30	107	6,018	1.78%	大買/鉅額交易
2020/08/28	250	18.34	207.9	18.48	18.10	42.1	5,847	0.72%	大買/大賣/
2020/08/27	23.9	17.20	10.4	17.23	17.25	13.5	5,544	0.24%
2020/08/26	33	16.81	40	17.04	17.15	-7	5,413	-0.13%
2020/08/25	7	16.53	22	16.69	16.70	-15	5,280	-0.28%
2020/08/24	156	16.70	133	16.81	16.55	23	5,268	0.44%	大買/大賣/
2020/08/21	13	16.26	27	16.23	16.35	-14	5,186	-0.27%
2020/08/20	20	16.10	175	15.93	16.00	-155	5,169	-3.00%	大賣/鉅額交易
2020/08/19	64	16.37	99	16.35	16.75	-35	5,007	-0.70%
2020/08/18	507	16.17	412.4	16.08	15.85	94.6	4,830	1.96%	大買/大賣/
2020/08/17	220	15.83	79.6	15.74	16.20	140.4	4,566	3.07%	大買/鉅額交易
2020/08/14	33	14.62	60	14.68	14.75	-27	4,246	-0.64%
2020/08/13	133	14.45	134	14.51	14.40	-1	4,091	-0.02%	大買/大賣/
2020/08/12	54	14.20	13	14.19	14.25	41	3,998	1.03%
2020/08/11	38	14.06	10	14.14	14.05	28	4,020	0.70%
2020/08/10	1	14.00	12	14.05	14.10	-11	4,056	-0.27%
2020/08/07	3	13.85	4	13.78	13.85	-1	4,028	-0.02%
2020/08/06	2	13.80	2	13.78	13.80	0	4,009	0.00%
2020/08/05	0	0.00	1	13.75	13.75	-1	4,015	-0.02%
2020/08/04	2	13.65	1	13.65	13.65	1	4,047	0.02%
2020/08/03	28	13.60	0	0.00	13.65	28	4,050	0.69%
2020/07/31	0	13.55	1	13.55	13.65	-1	4,047	-0.02%
2020/07/30	0	0.00	95	13.72	13.70	-95	4,057	-2.34%
2020/07/29	2	13.50	92	13.57	13.60	-90	4,046	-2.22%
2020/07/28	0.2	13.30	93	13.28	13.30	-92.8	4,048	-2.29%
2020/07/27	5	13.40	5	13.67	13.45	0	4,044	0.00%
2020/07/24	0	0.00	7	13.84	13.65	-7	4,037	-0.17%
2020/07/23	1	13.95	1	13.95	13.95	0	4,047	0.00%
2020/07/22	80	14.09	57	14.31	14.00	23	4,067	0.57%
2020/07/21	0	0.00	18	13.84	13.90	-18	3,943	-0.46%
2020/07/20	4	13.80	31	13.79	13.85	-27	3,901	-0.69%
2020/07/17	9	13.78	381	13.75	13.65	-372	3,899	-9.54%	大賣/鉅額交易
2020/07/16	7	13.82	401	13.80	13.90	-394	3,901	-10.10%	大賣/鉅額交易
2020/07/15	417	13.85	15	13.88	13.90	402	3,856	10.42%	大買/鉅額交易
2020/07/14	98	14.43	49	14.37	14.30	49	3,778	1.30%
2020/07/13	41	14.41	25	14.49	14.50	16	3,660	0.44%
2020/07/10	20	14.28	10	14.33	14.30	10	3,598	0.28%
2020/07/09	69	14.46	14	14.49	14.45	55	3,598	1.53%
2020/07/08	91	14.36	16	14.39	14.45	75	3,571	2.10%
2020/07/07	17	14.34	9	14.34	14.35	8	3,562	0.22%
2020/07/06	15.9	14.29	53	14.33	14.40	-37.1	3,547	-1.05%
2020/07/03	3.9	14.14	29	14.16	14.15	-25.1	3,505	-0.72%
2020/07/02	5.6	14.14	16	14.11	14.15	-10.4	3,476	-0.30%
2020/07/01	256	13.95	20	13.92	13.95	236	3,418	6.90%	大買/鉅額交易
2020/06/30	3	13.77	7	13.79	13.80	-4	3,400	-0.12%
2020/06/29	8	13.64	5	13.68	13.65	3	3,407	0.09%
2020/06/24	1	13.80	16	13.81	13.75	-15	3,398	-0.44%
2020/06/23	6	13.84	40	13.90	13.75	-34	3,493	-0.97%
2020/06/22	7	13.89	52	13.93	13.85	-45	3,516	-1.28%
2020/06/19	20	13.91	23	13.93	13.85	-3	3,546	-0.08%
2020/06/18	84	14.23	103	14.27	14.10	-19	3,555	-0.53%	大賣/
2020/06/17	101	13.90	15	13.95	13.90	86	3,505	2.45%	大買/
2020/06/16	235	13.92	68.2	13.95	14.05	166.8	3,521	4.74%	大買/鉅額交易
2020/06/15	169.1	13.94	37	13.89	13.75	132.1	3,443	3.84%	大買/鉅額交易
2020/06/12	12	13.18	5	13.17	13.25	7	3,283	0.21%
2020/06/11	3	13.52	5	13.48	13.35	-2	3,343	-0.06%
2020/06/10	9	13.73	3	13.72	13.75	6	3,333	0.18%
2020/06/09	10.5	13.87	43	13.90	13.80	-32.5	3,419	-0.95%
2020/06/08	15	13.81	13.2	13.83	13.80	1.8	3,472	0.05%
2020/06/05	0	0.00	10	13.60	13.70	-10	3,432	-0.29%
2020/06/04	0	0.00	75	13.51	13.50	-75	3,484	-2.15%
2020/06/03	2.6	13.50	12	13.55	13.50	-9.4	3,518	-0.27%
2020/06/02	0	0.00	2	13.35	13.40	-2	3,526	-0.06%
2020/06/01	2	13.42	2	13.45	13.45	-0.1	3,556	0.00%
2020/05/29	0	0.00	3	13.27	13.20	-3	3,569	-0.08%
2020/05/28	8	13.64	9	13.69	13.50	-1	3,609	-0.03%
2020/05/27	21	13.25	1	13.30	13.40	20	3,619	0.55%
2020/05/26	0	0.00	2	13.25	13.15	-2	3,898	-0.05%
2020/05/25	11	13.00	5	13.01	13.00	6	4,359	0.14%
2020/05/22	0	0.00	270	13.21	13.15	-270	4,371	-6.18%	大賣/鉅額交易
2020/05/21	0	0.00	240	13.32	13.25	-240	4,477	-5.36%	大賣/鉅額交易
2020/05/20	1.2	13.24	14	13.32	13.25	-12.8	4,491	-0.28%
2020/05/19	9	13.34	14	13.36	13.35	-5	4,513	-0.11%
2020/05/18	1	13.15	3	13.28	13.35	-2	4,524	-0.04%
2020/05/15	71	12.94	5	12.97	13.00	66	4,476	1.47%
2020/05/14	0	0.00	11	12.71	12.75	-11	4,418	-0.25%
2020/05/13	3	12.70	8	12.70	12.75	-5	4,408	-0.11%
2020/05/12	1	12.75	4	12.80	12.75	-3	4,431	-0.07%
2020/05/11	1.5	12.75	1	12.80	12.75	0.5	4,426	0.01%
2020/05/08	1	12.65	2	12.65	12.65	-1	4,443	-0.02%
2020/05/07	0.5	12.95	0	0.00	12.65	0.5	4,604	0.01%
2020/05/06	3	12.60	46	12.60	12.50	-43	4,867	-0.88%
2020/05/05	1	12.50	7	12.61	12.60	-6	4,886	-0.12%
2020/05/04	2	12.53	7	12.54	12.50	-5	4,951	-0.10%
2020/04/30	4	12.70	9	12.71	12.80	-5	4,944	-0.10%
2020/04/29	3	12.60	6	12.47	12.60	-3	4,956	-0.06%
2020/04/28	95	12.25	28	12.32	12.35	67	5,002	1.34%
2020/04/27	87	12.06	4	12.10	12.10	83	5,278	1.57%
2020/04/24	0	0.00	3	11.90	11.90	-3	5,260	-0.06%
2020/04/23	2	11.90	0	0.00	11.95	2	5,258	0.04%
2020/04/22	2	11.80	9	11.76	11.80	-7	5,247	-0.13%
2020/04/21	5	11.82	26	11.82	11.75	-21	5,235	-0.40%
2020/04/20	2	12.05	11	12.00	12.05	-9	5,195	-0.17%
2020/04/17	6	12.08	23	12.10	12.00	-17	5,189	-0.33%
2020/04/16	11	12.09	2	12.10	12.05	9	5,155	0.17%
2020/04/15	114	12.14	11	12.12	12.15	103	5,116	2.01%	大買/鉅額交易
2020/04/14	1	11.95	12	11.95	12.00	-11	5,070	-0.22%
2020/04/13	3	11.85	1	11.90	11.85	2	5,071	0.04%
2020/04/10	12	11.95	5	11.96	11.95	7	5,067	0.14%
2020/04/09	20	11.89	0	0.00	11.90	20	5,061	0.40%
2020/04/08	96	11.77	9	11.81	11.80	87	5,045	1.72%
2020/04/07	85	11.73	3	11.80	11.65	82	5,006	1.64%
2020/04/06	6	11.60	11	11.60	11.65	-5	4,985	-0.10%
2020/04/01	4	11.64	10	11.62	11.65	-6	4,969	-0.12%
2020/03/31	5	11.70	5	11.70	11.55	0	4,979	0.00%
2020/03/30	3	11.47	13	11.58	11.60	-10	4,971	-0.20%
2020/03/27	44	11.79	73	11.85	11.70	-29	4,981	-0.58%
2020/03/26	8	11.67	23	11.68	11.90	-15	4,905	-0.31%
2020/03/25	24	11.51	9	11.50	11.40	15	4,875	0.31%
2020/03/24	9	11.34	9	11.36	11.25	0	4,863	0.00%
2020/03/23	43	11.22	18	11.21	11.10	25	4,880	0.51%
2020/03/20	14	10.77	3	10.82	10.70	11	4,784	0.23%
2020/03/19	47	10.25	1	10.80	10.25	46	4,773	0.96%
2020/03/18	9	10.81	185	10.81	10.80	-176	4,698	-3.75%	大賣/鉅額交易
2020/03/17	24	10.89	26	10.89	10.90	-2	4,632	-0.04%
2020/03/16	34	11.43	2	11.40	11.15	32	4,568	0.70%
2020/03/13	25	11.09	19	11.22	11.45	6	4,522	0.13%
2020/03/12	15	12.22	41	12.11	12.05	-26	4,423	-0.59%
2020/03/11	28	12.76	4	12.70	12.75	24	4,345	0.55%
2020/03/10	63	12.80	68	12.89	12.90	-5	4,311	-0.12%
2020/03/09	18	13.19	8	13.20	12.90	10	4,231	0.24%
2020/03/06	2	13.65	73	13.59	13.50	-71	4,159	-1.71%
2020/03/05	12	13.70	6	13.78	13.65	6	4,126	0.15%
2020/03/04	9	13.68	2	13.70	13.70	7	4,104	0.17%
2020/03/03	8	13.81	11	13.80	13.75	-3	4,080	-0.07%
2020/03/02	8	13.63	7	13.64	13.55	1	4,019	0.02%
2020/02/27	127	14.50	212	14.45	13.90	-85	3,967	-2.14%	大買/大賣/
2020/02/26	227	14.11	225	14.35	14.25	2	3,662	0.05%	大買/大賣/
2020/02/25	8	13.74	4	13.85	13.60	4	3,167	0.13%
2020/02/24	23	13.83	30	13.90	13.85	-7	3,127	-0.22%
2020/02/21	7	13.61	47	13.63	13.65	-40	3,026	-1.32%
2020/02/20	11	13.64	10	13.71	13.50	1	3,030	0.03%
2020/02/19	7	13.53	7	13.55	13.60	0	3,032	0.00%
2020/02/18	12	13.34	0	0.00	13.35	12	3,098	0.39%
2020/02/14	5	13.45	6	13.46	13.40	-1	3,085	-0.03%
2020/02/13	0	0.00	2	13.35	13.30	-2	3,063	-0.07%
2020/02/12	107	13.45	0	0.00	13.40	107	3,033	3.53%	大買/鉅額交易
2020/02/11	4	13.43	34	13.43	13.45	-30	3,005	-1.00%
2020/02/10	26	13.73	40	13.62	13.50	-14	2,946	-0.48%
2020/02/07	123	13.69	146	13.89	13.95	-23	2,774	-0.83%	大買/大賣/
2020/02/06	6	13.08	323	13.18	13.25	-317	2,497	-12.69%	大賣/鉅額交易
2020/02/05	17	13.08	8	13.28	12.95	9	2,464	0.37%
2020/02/04	5	12.85	1	12.80	12.85	4	2,358	0.17%
2020/02/03	15	12.84	78	12.82	12.75	-63	2,334	-2.70%
2020/01/31	43	13.41	31	13.20	13.10	12	2,287	0.52%
2020/01/30	142.8	13.72	44	13.76	13.55	98.8	2,196	4.50%	大買/
2020/01/20	0.3	13.20	0	0.00	13.25	0.3	1,885	0.01%
2020/01/15	1	13.10	0	0.00	13.15	1	1,924	0.05%
2020/01/13	22	13.20	152	13.21	13.20	-130	1,943	-6.69%	大賣/鉅額交易
2020/01/10	2	13.10	12	13.15	13.20	-10	1,975	-0.51%
2020/01/09	0	0.00	8	13.14	13.15	-8	1,973	-0.41%
2020/01/08	8	13.11	0	0.00	13.10	8	1,974	0.41%
2020/01/07	0	0.00	1	13.10	13.15	-1	1,972	-0.05%
2020/01/06	43	13.37	0	0.00	13.30	43	1,943	2.21%
2020/01/03	15	13.46	2	13.55	13.55	13	1,919	0.68%
2020/01/02	11	13.53	5	13.55	13.60	6	1,895	0.32%
2019/12/31	10	13.44	0	0.00	13.45	10	1,869	0.53%
2019/12/30	7	13.60	89	13.55	13.50	-82	1,854	-4.42%
2019/12/27	0	0.00	1	13.55	13.60	-1	1,843	-0.05%
2019/12/26	7	13.56	0	0.00	13.55	7	1,818	0.38%
2019/12/24	26	13.40	12	13.45	13.35	14	1,777	0.79%
2019/12/23	34	13.62	9.2	13.71	13.55	24.8	1,745	1.42%
2019/12/20	29	13.58	158	13.79	13.50	-129	1,715	-7.52%	大賣/鉅額交易
2019/12/19	24	13.90	20.5	13.88	13.95	3.5	1,662	0.21%
2019/12/18	8	13.56	7	13.69	13.85	1	1,590	0.06%
2019/12/17	162	13.54	16	13.60	13.60	146	1,507	9.68%	大買/鉅額交易
2019/12/16	25	13.41	16	13.39	13.40	9	1,446	0.62%
2019/12/13	0	0.00	10	13.15	13.10	-10	1,379	-0.73%
2019/12/12	0	0.00	7	13.06	13.05	-7	1,380	-0.51%
2019/12/11	1	13.05	2	13.03	13.05	-1	1,376	-0.07%
2019/12/10	0	0.00	1	13.00	13.00	-1	1,375	-0.07%
2019/12/09	0	0.00	26	12.93	12.95	-26	1,385	-1.88%
2019/12/06	5	12.90	1	12.95	12.85	4	1,400	0.29%
2019/12/05	0	0.00	1	12.90	12.90	-1	1,400	-0.07%
2019/12/04	2	12.80	1	12.85	12.90	1	1,393	0.07%
2019/11/29	3	12.95	50	13.00	12.95	-47	1,352	-3.48%
2019/11/28	10	13.05	0	0.00	13.05	10	1,324	0.76%
2019/11/27	1	13.15	19	13.18	13.20	-18	1,302	-1.38%
2019/11/26	2	13.00	14	13.00	13.15	-12	1,259	-0.95%
2019/11/25	2	12.85	89	12.90	12.95	-87	1,197	-7.27%
2019/11/22	9	12.77	0	0.00	12.75	9	1,174	0.77%
2019/11/21	19	12.76	3	12.77	12.75	16	1,164	1.37%
2019/11/20	1	12.80	19	12.79	12.85	-18	1,149	-1.57%
2019/11/19	29	12.61	96	12.75	12.75	-67	1,122	-5.97%
2019/11/18	327	12.60	4	12.60	12.65	323	1,089	29.65%	大買/鉅額交易
2019/11/15	303	12.55	146	12.58	12.55	157	1,050	14.95%	大買/大賣/鉅額交易
2019/11/14	3	11.92	0	12.05	12.00	3	944	0.32%
2019/11/12	0	0.00	3	11.90	11.90	-3	948	-0.32%
2019/11/11	4	11.98	0	0.00	12.00	4	942	0.42%
2019/11/08	17	12.07	0	0.00	12.10	17	940	1.81%
2019/11/06	0	0.00	1	12.05	12.00	-1	937	-0.11%
2019/11/05	0	0.00	4	12.06	12.10	-4	936	-0.43%
2019/11/04	0	0.00	10	12.05	12.10	-10	938	-1.07%
2019/11/01	2	11.95	0	0.00	11.95	2	932	0.21%
2019/10/31	3	11.92	0	0.00	11.95	3	950	0.32%
2019/10/30	4	11.98	0	0.00	12.00	4	953	0.42%
2019/10/29	8	12.01	0	0.00	12.00	8	961	0.83%
2019/10/28	3	12.10	1	12.10	12.10	2	961	0.21%
2019/10/25	15	12.05	8	12.06	12.05	7	949	0.74%
2019/10/24	2	11.85	0	0.00	11.85	2	890	0.22%
2019/10/22	1	11.90	4	11.80	11.90	-3	903	-0.33%
2019/10/21	4	11.75	0	11.70	11.75	4	904	0.44%
2019/10/18	1	11.60	0	0.00	11.70	1	895	0.11%
2019/10/16	0	0.00	2	11.63	11.60	-2	882	-0.23%
2019/10/15	1	11.55	0	0.00	11.60	1	914	0.11%
2019/10/14	0	0.00	2	11.60	11.65	-2	935	-0.21%
2019/10/09	22	11.65	0	0.00	11.60	22	1,004	2.19%
2019/10/04	2	11.55	12	11.60	11.60	-10	1,174	-0.85%
2019/10/03	0	0.00	100	11.55	11.65	-100	1,221	-8.19%
2019/10/02	3	11.65	0	0.00	11.60	3	1,262	0.24%
2019/09/27	8	11.63	0	0.00	11.65	8	1,310	0.61%
2019/09/26	0	0.00	10	11.85	11.80	-10	1,326	-0.75%
2019/09/25	7	11.75	5	11.90	11.80	2	1,340	0.15%
2019/09/23	14	11.78	2	11.90	11.80	12	1,373	0.87%
2019/09/20	4	11.78	4	11.85	11.75	0	1,389	0.00%
2019/09/19	20	11.80	1	11.90	11.85	19	1,388	1.37%
2019/09/18	1	11.85	6	11.90	11.90	-5	1,397	-0.36%
2019/09/17	71	11.89	3	11.92	11.85	68	1,398	4.86%
2019/09/16	13	11.85	3	11.85	11.85	10	1,396	0.72%
2019/09/12	2	11.70	1	11.70	11.70	1	1,422	0.07%
2019/09/11	22	11.76	60	11.80	11.70	-38	1,429	-2.66%
2019/09/10	26	11.84	240	11.81	11.90	-214	1,417	-15.10%	大賣/鉅額交易
2019/09/09	29	11.76	10	11.78	11.80	19	1,394	1.36%
2019/09/04	0	0.00	4	11.60	11.60	-4	1,383	-0.29%
2019/08/30	0	0.00	1	11.55	11.55	-1	1,383	-0.07%
2019/08/26	0	0.00	1	11.45	11.40	-1	1,386	-0.07%
2019/08/22	4	11.53	2	11.55	11.60	2	1,385	0.14%
2019/08/21	11	11.55	0	0.00	11.60	11	1,397	0.79%
2019/08/20	10	11.50	2	11.60	11.60	8	1,391	0.58%
2019/08/19	10	11.55	2	11.55	11.50	8	1,391	0.57%
2019/08/16	10	11.30	0	0.00	11.35	10	1,372	0.73%
2019/08/15	2	11.25	2	11.30	11.30	0	1,363	0.00%
2019/08/14	4	11.31	0	0.00	11.30	4	1,357	0.29%
2019/08/13	1	11.30	0	0.00	11.30	1	1,360	0.07%
2019/08/12	5	11.30	0	0.00	11.35	5	1,378	0.36%
2019/08/08	1	11.15	0	0.00	11.35	1	1,381	0.07%
2019/08/07	10	11.25	0	0.00	11.20	10	1,392	0.72%
2019/08/06	8	11.19	14	11.15	11.25	-6	1,400	-0.43%
2019/08/05	6	11.38	0	0.00	11.30	6	1,410	0.43%
2019/08/02	31	11.44	0	0.00	11.50	31	1,401	2.21%
2019/08/01	39	11.45	2	11.50	11.50	37	1,390	2.66%
2019/07/30	2	11.60	10	11.60	11.60	-8	1,372	-0.58%
2019/07/29	1	11.55	0	0.00	11.60	1	1,376	0.07%
2019/07/26	3	11.55	5	11.60	11.65	-2	1,371	-0.15%
2019/07/25	4	11.63	1	11.60	11.60	3	1,370	0.22%
2019/07/24	18	11.63	1	11.65	11.60	17	1,362	1.25%
2019/07/23	0	0.00	0.2	11.70	11.70	-0.2	1,341	-0.01%
2019/07/22	14	11.90	0	0.00	11.85	14	1,323	1.06%
2019/07/19	15	11.80	21	11.87	11.90	-6	1,311	-0.46%
2019/07/18	16	11.91	0	0.00	11.90	16	1,302	1.23%
2019/07/17	5.2	11.95	0	0.00	12.10	5.2	1,284	0.40%
2019/07/16	35	12.02	10	12.00	11.95	25	1,239	2.02%
2019/07/15	15	12.46	103	12.55	12.55	-88	1,211	-7.26%	大賣/
2019/07/12	108	12.60	21.4	12.60	12.50	86.6	1,138	7.61%	大買/
2019/07/11	207	12.53	5	12.53	12.60	202	1,092	18.49%	大買/鉅額交易
2019/07/10	17	12.43	2	12.50	12.50	15	1,041	1.44%
2019/07/09	0	0.00	7	12.34	12.30	-7	979	-0.71%
2019/07/08	0.4	12.10	35	12.14	12.20	-34.6	929	-3.73%
2019/07/05	3	12.00	0	0.00	12.05	3	892	0.34%
2019/07/04	0.4	11.85	0	0.00	11.90	0.4	869	0.05%
2019/07/03	0	0.00	219	11.85	11.90	-219	866	-25.29%	大賣/鉅額交易
2019/07/02	2	11.90	1	11.95	11.90	1	852	0.12%
2019/07/01	161	11.97	2	12.00	11.95	159	833	19.09%	大買/鉅額交易
2019/06/28	11	11.90	10	11.90	11.90	1	809	0.12%
2019/06/27	10	11.90	0	0.00	11.90	10	810	1.23%
2019/06/21	11	11.85	0.9	11.75	11.75	10.1	795	1.27%
2019/06/20	38.9	11.87	8	11.90	11.90	30.9	787	3.92%
2019/06/19	2	11.75	5	11.71	11.75	-3	767	-0.39%
2019/06/17	0	0.00	0.2	11.65	11.65	-0.2	758	-0.02%
2019/06/14	0	0.00	20	11.70	11.65	-20	767	-2.61%
2019/06/13	0	0.00	2	11.70	11.75	-2	774	-0.26%
2019/06/12	4	11.65	0	0.00	11.70	4	781	0.51%
2019/06/11	0.1	11.70	10	11.70	11.75	-9.9	785	-1.26%
2019/06/06	3	11.67	6	11.70	11.60	-3	796	-0.38%
2019/06/05	37	11.74	0	0.00	11.75	37	798	4.63%
2019/06/04	10	11.70	0	0.00	11.75	10	818	1.22%
2019/06/03	11	11.70	0	0.00	11.75	11	826	1.33%
2019/05/31	20	11.73	1	11.70	11.80	19	828	2.29%
2019/05/30	0	0.00	3	11.63	11.75	-3	834	-0.36%
2019/05/29	10	11.60	0	0.00	11.65	10	840	1.19%
2019/05/28	10	11.65	0	0.00	11.70	10	843	1.19%
2019/05/27	100	11.60	0	0.00	11.60	100	834	11.99%
2019/05/24	41	11.60	5	11.60	11.60	36	826	4.35%
2019/05/22	10	11.55	0	0.00	11.55	10	839	1.19%
2019/05/21	22	11.55	0	0.00	11.50	22	891	2.47%
2019/05/20	16	11.51	2	11.50	11.50	14	935	1.50%
2019/05/17	27	11.50	0	0.00	11.45	27	942	2.86%
2019/05/16	5	11.50	0	0.00	11.50	5	923	0.54%
2019/05/13	9	11.51	0	0.00	11.50	9	936	0.96%
2019/05/09	1	11.65	0	0.00	11.70	1	932	0.11%
2019/05/07	0	0.00	1	11.80	11.80	-1	923	-0.11%
2019/05/02	1	11.90	0	0.00	11.90	1	915	0.11%
2019/04/30	10	11.85	0	0.00	11.90	10	912	1.10%
2019/04/26	1	11.85	0	0.00	11.85	1	938	0.11%
2019/04/23	1	11.85	0	0.00	11.85	1	947	0.11%
2019/04/19	0	0.00	0.2	11.85	11.90	-0.2	956	-0.02%
2019/04/18	5	11.85	0	0.00	11.80	5	962	0.52%
2019/04/17	0	0.00	1	11.90	11.95	-1	968	-0.10%
2019/04/15	0	11.90	0	0.00	11.95	0	969	0.00%
2019/04/11	0	0.00	0.9	11.90	11.95	-0.9	976	-0.10%
2019/04/09	0.8	11.90	1	11.90	11.95	-0.2	965	-0.02%
2019/04/08	17.1	11.84	17	11.90	11.90	0.1	959	0.01%
2019/04/03	8	11.80	0	0.00	11.85	8	956	0.84%
2019/04/01	5	11.85	0	0.00	11.80	5	948	0.53%
2019/03/29	3	11.85	0	0.00	11.85	3	931	0.32%
2019/03/28	5	11.75	0	0.00	11.80	5	936	0.53%
2019/03/27	5	11.85	0	0.00	11.85	5	936	0.53%
2019/03/25	0	11.75	0	0.00	11.80	0	936	0.00%
2019/03/22	0	11.85	0	0.00	11.85	0	933	0.00%
2019/03/18	1	11.80	0	0.00	11.80	1	976	0.10%
2019/03/14	1	11.80	0	0.00	11.80	1	973	0.10%
2019/03/08	1	11.95	0	0.00	11.95	1	999	0.10%
2019/03/07	1	11.85	0	0.00	11.80	1	992	0.10%
2019/02/26	0	12.05	0	0.00	12.10	0	971	0.00%
2019/02/22	0	0.00	3	12.05	12.05	-3	948	-0.32%
2019/02/21	1	12.10	2	12.10	12.10	-1	939	-0.11%
2019/02/20	4	12.18	3	12.22	12.25	1	924	0.11%
2019/02/18	0	0.00	1	11.95	11.95	-1	854	-0.12%
2019/02/11	0	0.00	3	11.55	11.60	-3	829	-0.36%
2019/01/30	0	0.00	5	11.53	11.50	-5	825	-0.61%
2019/01/29	0	0.00	3	11.55	11.55	-3	818	-0.37%
2019/01/25	0	0.00	3	11.45	11.50	-3	824	-0.36%
2019/01/24	31	11.50	0	0.00	11.50	31	827	3.75%
2019/01/23	80	11.45	0	0.00	11.40	80	833	9.60%
2019/01/14	0	11.30	0	0.00	11.30	0	872	0.00%
2019/01/10	10	11.20	1	11.30	11.20	9	1,018	0.88%
2019/01/08	10	11.20	0	0.00	11.20	10	1,033	0.97%
2019/01/07	2	11.25	0	0.00	11.25	2	1,032	0.19%
2019/01/04	0	0.00	2	11.10	11.15	-2	1,078	-0.19%
2019/01/02	1	11.15	0	0.00	11.20	1	1,207	0.08%
2018/12/28	2	11.25	0	0.00	11.25	2	1,215	0.16%
2018/12/27	0	0.00	1	11.40	11.30	-1	1,238	-0.08%
2018/12/26	1	11.20	0	0.00	11.20	1	1,242	0.08%
2018/12/25	0	0.00	10	11.25	11.30	-10	1,236	-0.81%
2018/12/24	0	0.00	0.8	11.25	11.30	-0.8	1,241	-0.06%
2018/12/22	2	11.35	1	11.30	11.30	1	1,248	0.08%
2018/12/21	1.7	11.27	0	0.00	11.20	1.7	1,268	0.13%
2018/12/20	2	11.33	0	0.00	11.30	2	1,296	0.15%
2018/12/18	12	11.40	0	0.00	11.40	12	1,308	0.92%
2018/12/17	0	0.00	1	11.65	11.60	-1	1,311	-0.08%
2018/12/14	1	11.60	0	0.00	11.60	1	1,314	0.08%
2018/12/13	1	11.75	1	11.75	11.80	0	1,314	0.00%
2018/12/12	0	0.00	2	11.65	11.70	-2	1,303	-0.15%
2018/12/11	9.1	11.56	14	11.70	11.65	-4.9	1,312	-0.37%
2018/12/10	12	11.25	0	0.00	11.30	12	1,278	0.94%
2018/12/07	2	11.45	0	0.00	11.45	2	1,282	0.16%
2018/12/06	5	11.40	0	0.00	11.30	5	1,292	0.39%
2018/12/05	0	0.00	2	11.55	11.55	-2	1,289	-0.16%
2018/12/03	0	0.00	1	11.70	11.70	-1	1,326	-0.08%
2018/11/29	20	11.55	0	0.00	11.50	20	1,318	1.52%
2018/11/28	14	11.44	4	11.50	11.55	10	1,306	0.77%
2018/11/27	0	0.00	2	11.40	11.40	-2	1,311	-0.15%
2018/11/26	10	11.55	0	0.00	11.50	10	1,319	0.76%
2018/11/23	0	0.00	1	11.45	11.45	-1	1,323	-0.08%
2018/11/21	0	0.00	0	11.45	11.45	0	1,355	0.00%
2018/11/20	10	11.50	0	0.00	11.50	10	1,375	0.73%
2018/11/19	0	0.00	4	11.63	11.65	-4	1,429	-0.28%
2018/11/16	0	0.00	92	11.43	11.55	-92	1,588	-5.79%
2018/11/15	12	11.35	199	11.36	11.40	-187	1,625	-11.51%	大賣/鉅額交易
2018/11/14	0	11.40	1	11.55	11.45	-1	1,620	-0.06%
2018/11/13	0	0.00	1	11.40	11.45	-1	1,628	-0.06%
2018/11/09	10	11.35	0	0.00	11.45	10	1,640	0.61%
2018/11/08	2	11.53	2	11.53	11.55	0	1,646	0.00%
2018/11/07	10	11.40	0	0.00	11.45	10	1,639	0.61%
2018/11/06	1	11.35	0	0.00	11.40	1	1,645	0.06%
2018/11/05	10	11.30	0	0.00	11.45	10	1,648	0.61%
2018/11/02	0	0.00	1	11.45	11.50	-1	1,642	-0.06%
2018/11/01	0	0.00	21	11.34	11.40	-21	1,638	-1.28%
2018/10/31	0	0.00	1	11.35	11.20	-1	1,632	-0.06%
2018/10/30	1	11.05	0	0.00	11.20	1	1,627	0.06%
2018/10/29	0	0.00	1	11.05	11.05	-1	1,624	-0.06%
2018/10/26	22	11.05	11	11.05	11.10	11	1,634	0.67%
2018/10/25	51	11.20	1	11.30	11.15	50	1,630	3.07%
2018/10/24	20	11.40	0	0.00	11.40	20	1,629	1.23%
2018/10/23	12	11.56	0	0.00	11.55	12	1,664	0.72%
2018/10/22	5	11.84	12	11.81	11.75	-7	1,686	-0.41%
2018/10/19	11	11.15	0	0.00	11.80	11	1,672	0.66%
2018/10/18	12	11.30	0	0.00	11.35	12	1,529	0.78%
2018/10/17	12	11.45	0	0.00	11.35	12	1,523	0.79%
2018/10/16	59	11.32	0	0.00	11.30	59	1,517	3.89%
2018/10/15	45	11.37	0	0.00	11.40	45	1,499	3.00%
2018/10/12	2	11.23	6	11.10	11.20	-4	1,487	-0.27%
2018/10/11	9	11.46	3	11.68	11.35	6	1,452	0.41%
2018/10/09	0	0.00	5	12.06	12.30	-5	1,387	-0.36%
2018/10/08	10	11.80	3	11.90	11.85	7	1,346	0.52%
2018/10/05	40	11.91	11	11.90	11.95	29	1,342	2.16%
2018/10/04	14	12.20	0	0.00	12.25	14	1,323	1.06%
2018/10/03	6	12.30	10	12.35	12.35	-4	1,343	-0.30%
2018/10/02	12	12.45	0	0.00	12.40	12	1,367	0.88%
2018/09/28	3	12.65	1	12.60	12.45	2	1,390	0.14%
2018/09/27	25	12.52	2	12.55	12.55	23	1,388	1.66%
2018/09/26	0	0.00	11	12.44	12.45	-11	1,349	-0.82%
2018/09/20	20	12.30	1	12.30	12.20	19	1,361	1.40%
2018/09/18	9	12.38	9	12.40	12.35	0	1,364	0.00%
2018/09/17	14	12.48	14	12.45	12.50	0	1,384	0.00%
2018/09/14	8	12.45	10	12.35	12.45	-2	1,378	-0.15%
2018/09/13	0	0.00	15	12.15	12.15	-15	1,373	-1.09%
2018/09/12	3	12.00	2	12.15	12.15	1	1,378	0.07%
2018/09/11	2	11.90	0	0.00	11.95	2	1,393	0.14%
2018/09/10	30	11.76	7	11.72	11.75	23	1,403	1.64%
2018/09/05	8	12.35	4	12.30	12.25	4	1,405	0.28%
2018/09/04	0	0.00	4	12.25	12.35	-4	1,406	-0.28%
2018/09/03	31	12.25	9	12.34	12.25	22	1,410	1.56%
2018/08/31	0	0.00	1	12.35	12.35	-1	1,406	-0.07%
2018/08/29	3	12.45	3	12.50	12.45	0	1,408	0.00%
2018/08/28	0	0.00	9	12.50	12.50	-9	1,408	-0.64%
2018/08/27	6	12.65	12	12.67	12.70	-6	1,457	-0.41%
2018/08/24	19	12.64	13	12.62	12.65	6	1,475	0.41%
2018/08/23	32	12.59	27	12.69	12.90	5	1,459	0.34%
2018/08/22	1	12.25	17	12.27	12.25	-16	1,310	-1.22%
2018/08/21	3	12.05	0	0.00	12.05	3	1,285	0.23%
2018/08/20	2	12.00	0	0.00	12.00	2	1,293	0.15%
2018/08/17	10	11.85	0	0.00	11.90	10	1,282	0.78%
2018/08/16	3	11.82	0	0.00	11.80	3	1,286	0.23%
2018/08/15	280	11.83	0	0.00	11.90	280	1,293	21.65%	大買/鉅額交易
2018/08/14	0	0.00	13	11.75	11.80	-13	1,286	-1.01%
2018/08/13	1	11.60	0	0.00	11.70	1	1,288	0.08%
2018/08/10	0	0.00	12	11.95	11.85	-12	1,290	-0.93%
2018/08/08	0	0.00	2	11.90	11.90	-2	1,367	-0.15%
2018/08/07	10	11.85	0	0.00	11.95	10	1,373	0.73%
2018/08/03	5	11.90	0	0.00	11.90	5	1,425	0.35%
2018/08/02	20	11.85	0	0.00	11.80	20	1,447	1.38%
2018/08/01	0	0.00	5	12.10	12.00	-5	1,442	-0.35%
2018/07/31	13	12.06	0	0.00	12.10	13	1,449	0.90%
2018/07/30	1	12.15	7	12.11	12.20	-6	1,434	-0.42%
2018/07/27	10	11.85	1	11.85	11.90	9	1,397	0.64%
2018/07/24	0	0.00	2	11.55	11.60	-2	1,406	-0.14%
2018/07/23	10	11.50	0	0.00	11.55	10	1,425	0.70%
2018/07/20	3	11.65	0	0.00	11.70	3	1,450	0.21%
2018/07/19	6	11.70	0	0.00	11.65	6	1,488	0.40%
2018/07/18	1	11.65	0	0.00	11.75	1	1,521	0.07%
2018/07/17	4	11.60	0	0.00	11.60	4	1,531	0.26%
2018/07/16	1	11.50	0	0.00	11.50	1	1,524	0.07%
2018/07/13	10	11.50	0	0.00	11.55	10	1,531	0.65%
2018/07/12	12	11.45	0	0.00	11.55	12	1,536	0.78%
2018/07/11	1	11.85	1	11.90	11.90	0	1,585	0.00%
2018/07/10	1	11.70	0	0.00	11.70	1	1,575	0.06%
2018/07/09	6	11.68	0	0.00	11.65	6	1,565	0.38%
2018/07/06	10	11.60	3	11.60	11.55	7	1,574	0.44%
2018/07/05	30	11.75	0	0.00	11.65	30	1,634	1.84%
2018/07/04	1	11.80	6	11.86	11.90	-5	1,671	-0.30%
2018/07/03	41	11.90	0	0.00	11.85	41	1,699	2.41%
2018/07/02	12	12.01	2	12.00	12.00	10	1,704	0.59%
2018/06/29	1	12.00	0	0.00	12.05	1	1,721	0.06%
2018/06/28	11	12.05	0	0.00	12.05	11	1,706	0.64%
2018/06/27	10	12.10	2	12.20	12.15	8	1,717	0.47%
2018/06/26	6	12.07	0	0.00	12.10	6	1,750	0.34%
2018/06/25	0	0.00	0	12.15	12.20	0	1,749	0.00%
2018/06/22	0.5	12.15	0	0.00	12.20	0.5	1,762	0.03%
2018/06/21	2	12.25	0	0.00	12.25	2	1,780	0.11%
2018/06/20	30	12.40	1	12.50	12.35	29	1,821	1.59%
2018/06/19	40	12.50	0	0.00	12.50	40	1,821	2.20%
2018/06/14	22	12.67	1	12.65	12.60	21	1,832	1.15%
2018/06/13	15	12.78	0	0.00	12.75	15	1,822	0.82%
2018/06/12	0	0.00	24	12.85	12.80	-24	1,879	-1.28%
2018/06/11	24	12.85	0	0.00	12.85	24	1,883	1.27%
2018/06/08	10	12.85	0	0.00	12.85	10	1,905	0.52%
2018/06/07	1	13.00	0	0.00	12.95	1	1,948	0.05%
2018/06/06	10	12.95	0	0.00	13.00	10	1,998	0.50%
2018/06/05	15	13.08	0	0.00	13.05	15	2,024	0.74%
2018/06/04	7	13.31	4	13.20	13.25	3	2,047	0.15%
2018/06/01	1	13.00	0	0.00	13.20	1	2,017	0.05%
2018/05/31	0	0.00	6	12.85	13.05	-6	2,025	-0.30%
2018/05/30	13	12.70	0	0.00	12.75	13	2,064	0.63%
2018/05/29	5	12.92	1	12.85	12.90	4	2,154	0.19%
2018/05/28	0	0.00	5	12.72	12.80	-5	2,250	-0.22%
2018/05/24	10	12.70	0	0.00	12.70	10	2,917	0.34%
2018/05/23	10	12.70	0	0.00	12.75	10	3,008	0.33%
2018/05/22	16	12.76	0	0.00	12.75	16	3,002	0.53%
2018/05/21	10	12.75	0	0.00	12.80	10	3,021	0.33%
2018/05/18	0	0.00	1	12.80	12.75	-1	3,052	-0.03%
2018/05/17	24	12.73	0	0.00	12.75	24	3,082	0.78%
2018/05/16	51	12.75	1	12.80	12.85	50	3,086	1.62%
2018/05/15	20	12.93	0	0.00	12.95	20	3,093	0.65%
2018/05/14	11	13.01	80	13.15	13.00	-69	3,201	-2.16%
2018/05/11	12	12.95	0	0.00	13.10	12	3,232	0.37%
2018/05/10	0	0.00	5	13.01	13.00	-5	3,263	-0.15%
2018/05/08	0	0.00	1	12.85	12.95	-1	3,377	-0.03%
2018/05/07	0	0.00	10	12.70	12.75	-10	3,602	-0.28%
2018/05/03	21	12.75	0	0.00	12.70	21	3,786	0.55%
2018/05/02	7	12.89	10	12.90	12.90	-3	3,835	-0.08%
2018/04/30	0	0.00	5	12.75	12.70	-5	3,839	-0.13%
2018/04/27	5	12.58	18	12.71	12.60	-13	3,890	-0.33%
2018/04/26	13	12.61	5	12.70	12.50	8	3,989	0.20%
2018/04/25	10	12.45	9	12.56	12.65	1	3,997	0.03%
2018/04/24	53	12.77	0	0.00	12.70	53	4,022	1.32%
2018/04/23	24	12.95	2	13.05	12.85	22	4,052	0.54%
2018/04/20	2	13.20	6	13.10	13.20	-4	4,081	-0.10%
2018/04/19	18	13.10	4	13.20	13.10	14	4,074	0.34%
2018/04/18	43	13.19	10	13.30	13.10	33	4,126	0.80%
2018/04/17	6	13.32	54	13.32	13.25	-48	4,177	-1.15%
2018/04/16	0	0.00	1	13.15	13.25	-1	4,180	-0.02%
2018/04/13	0	0.00	1	13.20	13.20	-1	4,257	-0.02%
2018/04/12	1	13.25	10	13.20	13.30	-9	4,277	-0.21%
2018/04/11	13	13.32	0	0.00	13.20	13	4,323	0.30%
2018/04/10	1	13.00	3	13.08	13.10	-2	4,348	-0.05%
2018/04/09	1	13.05	10	13.00	13.05	-9	4,407	-0.20%
2018/04/03	26	12.73	0	0.00	12.80	26	4,483	0.58%
2018/04/02	14	12.82	422	12.78	12.70	-408	4,891	-8.34%	大賣/鉅額交易
2018/03/31	2	12.85	4	12.85	12.90	-2	5,109	-0.04%
2018/03/30	12	12.95	15	12.95	12.95	-3	5,502	-0.05%
2018/03/29	11	12.90	1	12.90	12.95	10	5,494	0.18%
2018/03/28	3	12.73	1	12.70	12.70	2	5,472	0.04%
2018/03/27	13	12.94	17	12.94	12.95	-4	5,490	-0.07%
2018/03/26	10	12.75	8	12.75	12.70	2	5,512	0.04%
2018/03/23	48	12.73	2	12.73	12.75	46	5,498	0.84%
2018/03/22	29	13.22	26	13.19	13.10	3	5,461	0.05%
2018/03/21	22	13.33	1	13.35	13.30	21	5,457	0.38%
2018/03/20	10	13.38	0	0.00	13.45	10	5,490	0.18%
2018/03/19	9	13.47	108	13.45	13.50	-99	5,490	-1.80%	大賣/
2018/03/16	55	13.41	1	13.60	13.35	54	5,476	0.99%
2018/03/15	12	13.66	10	13.65	13.70	2	5,423	0.04%
2018/03/14	6	13.71	0	0.00	13.70	6	5,417	0.11%
2018/03/13	27	13.83	2	13.85	13.85	25	5,405	0.46%
2018/03/12	62	14.00	27	14.04	13.90	35	5,384	0.65%
2018/03/09	0	0.00	3	13.95	13.90	-3	5,349	-0.06%
2018/03/08	0	0.00	13	13.86	13.85	-13	5,343	-0.24%
2018/03/07	25	13.70	8	13.70	13.70	17	5,343	0.32%
2018/03/06	29	13.77	10	13.85	13.80	19	5,345	0.36%
2018/03/05	32	13.99	16	14.11	13.90	16	5,351	0.30%
2018/03/02	49	13.95	7	13.98	13.95	42	5,379	0.78%
2018/03/01	37	14.30	12	14.23	14.25	25	5,308	0.47%
2018/02/27	55	14.11	122	14.39	14.05	-67	5,335	-1.26%	大賣/
2018/02/26	237	14.45	144	14.43	14.50	93	5,104	1.82%	大買/大賣/
2018/02/23	12	13.49	39	13.30	13.50	-27	4,704	-0.57%
2018/02/22	15	12.74	0	0.00	12.75	15	4,658	0.32%
2018/02/21	11	12.70	9	12.70	12.85	2	4,757	0.04%
2018/02/12	6	12.45	0	0.00	12.45	6	4,906	0.12%
2018/02/09	2	12.35	0	0.00	12.35	2	4,942	0.04%
2018/02/08	9	12.65	3	12.50	12.65	6	4,976	0.12%
2018/02/07	8	12.60	0	0.00	12.50	8	5,175	0.15%
2018/02/06	34	12.64	9	13.06	12.50	25	5,162	0.48%
2018/02/05	14	13.46	24	13.51	13.60	-10	5,105	-0.20%
2018/02/02	17	13.76	2	13.70	13.70	15	5,052	0.30%
2018/02/01	5	13.64	0	0.00	13.60	5	5,003	0.10%
2018/01/31	2	13.70	21	13.75	13.60	-19	4,973	-0.38%
2018/01/30	87	14.00	59	13.85	13.50	28	4,898	0.57%
2018/01/29	167	13.74	149.1	13.85	13.95	17.9	4,666	0.38%	大買/大賣/
2018/01/26	1	13.40	3	13.35	13.35	-2	4,610	-0.04%
2018/01/25	11	13.57	25	13.45	13.40	-14	4,568	-0.31%
2018/01/24	1	13.65	3	13.55	13.65	-2	4,512	-0.04%
2018/01/23	9	13.78	5	13.72	13.75	4	4,489	0.09%
2018/01/22	4	13.75	9	13.86	13.90	-5	4,441	-0.11%
2018/01/18	1	13.75	79	13.68	13.65	-78	4,315	-1.81%
2018/01/17	2	13.70	17	13.71	13.75	-15	4,286	-0.35%
2018/01/16	0	0.00	6	13.57	13.65	-6	4,234	-0.14%
2018/01/15	17	13.45	0	0.00	13.45	17	4,199	0.40%
2018/01/12	2	13.43	3	13.45	13.45	-1	4,198	-0.02%
2018/01/11	7	13.22	2	13.30	13.20	5	4,144	0.12%
2018/01/10	0	0.00	7	13.43	13.40	-7	4,085	-0.17%
2018/01/09	7	13.59	0	0.00	13.60	7	4,034	0.17%
2018/01/08	1	13.50	10	13.50	13.40	-9	3,951	-0.23%
2018/01/05	1	13.40	351	13.47	13.55	-350	3,943	-8.88%	大賣/鉅額交易
2018/01/04	4	13.69	0	0.00	13.55	4	3,908	0.10%
2018/01/03	17	13.92	4	14.13	13.80	13	3,879	0.34%
2018/01/02	84	13.90	69	13.95	13.95	15	3,783	0.40%