兆赫 (2485)-新光券商分點個股進出

台股 » 個股 » 兆赫 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆赫

(2485)

可現股當沖

股價
19.75
漲跌
▲0.30
漲幅
+1.54%
成交量
864張
產業
上市通信網路類股
275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

兆赫 (2485)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
2024/04/24	1.4	19.65	19	19.78	19.75	-17.6	2,441	-0.72%
2024/04/23	1	19.40	1	19.50	19.45	0	2,462	0.00%
2024/04/22	0.3	19.43	4	19.48	19.35	-3.7	2,474	-0.15%
2024/04/19	5.2	19.29	4	19.28	19.30	1.2	2,473	0.05%
2024/04/18	5.1	19.77	2.1	19.78	19.80	3.1	2,452	0.12%
2024/04/17	3.1	19.90	9	19.87	19.85	-5.9	2,456	-0.24%
2024/04/16	13.4	19.54	6	19.47	19.60	7.4	2,461	0.30%
2024/04/15	16.5	20.17	17	20.15	20.05	-0.5	2,447	-0.02%
2024/04/12	3.7	20.42	33	20.34	20.45	-29.3	2,437	-1.20%
2024/04/11	29.1	20.62	8	20.87	20.40	21.1	2,433	0.87%
2024/04/10	4.1	21.09	7	21.18	20.95	-2.9	2,441	-0.12%
2024/04/09	21.2	20.70	0	0.00	20.75	21.2	2,440	0.87%
2024/04/08	0.1	20.81	1	20.70	20.70	-0.9	2,437	-0.04%
2024/04/03	8.1	20.81	5	20.84	20.90	3.1	2,426	0.13%
2024/04/02	19.1	21.01	9	21.06	21.05	10.1	2,430	0.41%
2024/04/01	2.1	21.30	2	21.35	21.30	0.1	2,436	0.00%
2024/03/29	0.1	21.11	4	21.18	21.00	-3.9	2,440	-0.16%
2024/03/28	4.2	21.23	6	21.23	21.10	-1.8	2,446	-0.07%
2024/03/27	9	21.31	10	21.29	21.35	-1	2,436	-0.04%
2024/03/26	2	21.65	3	21.87	21.65	-1	2,432	-0.04%
2024/03/25	5	21.95	26	21.95	22.00	-21	2,431	-0.86%
2024/03/22	36	21.90	17	21.90	21.80	19	2,457	0.77%
2024/03/21	0	21.31	2	21.28	21.25	-2	2,433	-0.08%
2024/03/20	2	21.52	5	21.28	21.20	-3	2,447	-0.12%
2024/03/19	2	21.43	2.4	21.42	21.50	-0.4	2,474	-0.02%
2024/03/18	5	21.07	11.5	21.12	21.30	-6.5	2,538	-0.26%
2024/03/15	1	21.25	1	21.10	21.15	0	2,545	0.00%
2024/03/14	14	21.36	6	21.33	21.25	8	2,549	0.32%
2024/03/13	33.1	22.33	12	21.70	21.65	21.1	2,560	0.82%
2024/03/12	8	22.07	20	22.09	22.25	-12	2,561	-0.47%
2024/03/11	36	22.15	31	22.26	21.85	5	2,598	0.19%
2024/03/08	28	22.21	19	22.66	22.20	9	2,588	0.35%
2024/03/07	26.2	23.04	82.6	22.92	22.65	-56.4	2,558	-2.20%
2024/03/06	56.4	23.23	56	23.27	23.50	0.4	2,486	0.01%
2024/03/05	146.1	23.80	138	23.85	23.60	8.1	2,412	0.34%	大買/大賣/
2024/03/04	89	22.82	123.1	23.01	23.40	-34.1	2,160	-1.58%	大賣/
2024/03/01	2.4	21.33	14	21.30	21.30	-11.6	1,982	-0.59%
2024/02/29	10.2	21.31	14.6	21.47	21.50	-4.4	2,013	-0.22%
2024/02/27	15.1	21.55	32	21.38	21.45	-17	2,040	-0.83%
2024/02/26	4.1	21.93	8.1	21.90	21.95	-4.1	2,079	-0.20%
2024/02/23	46	22.06	21.1	22.19	21.75	24.9	2,112	1.18%
2024/02/22	17.1	21.96	11	21.97	22.05	6.1	2,162	0.28%
2024/02/21	11	21.83	7	21.94	21.80	4	2,220	0.18%
2024/02/20	16.3	21.89	21	21.85	21.85	-4.7	2,277	-0.21%
2024/02/19	3	21.95	37.6	21.98	21.95	-34.6	2,341	-1.48%
2024/02/16	3	21.80	16	21.75	21.70	-13	2,433	-0.53%
2024/02/15	6.1	21.16	20	20.97	21.25	-13.9	2,568	-0.54%
2024/02/05	24.6	20.82	57	20.82	20.75	-32.4	2,630	-1.23%
2024/02/02	4	21.30	4	21.35	21.25	0	2,655	0.00%
2024/02/01	10	21.04	1	21.05	21.15	9	2,703	0.33%
2024/01/31	11.1	21.10	0	0.00	21.10	11.1	2,783	0.40%
2024/01/30	5.8	21.29	28	21.37	21.30	-22.2	2,835	-0.78%
2024/01/29	13	21.47	8	21.43	21.55	5	2,899	0.17%
2024/01/26	24	21.50	11	21.46	21.40	13	2,977	0.44%
2024/01/25	26.1	21.79	8	21.68	21.65	18.1	3,139	0.58%
2024/01/24	0.3	22.15	1	22.00	22.15	-0.7	3,321	-0.02%
2024/01/23	11	22.04	5	22.10	22.10	6	3,638	0.17%
2024/01/22	56	22.32	80	22.14	22.20	-24	4,552	-0.53%
2024/01/19	39.4	22.01	30	22.02	21.70	9.4	4,747	0.20%
2024/01/18	125.2	22.37	125	22.54	22.10	0.2	4,883	0.00%	大買/大賣/
2024/01/17	23	21.60	11	21.60	21.50	12	4,746	0.25%
2024/01/16	21.3	21.55	2	21.70	21.75	19.3	4,752	0.41%
2024/01/15	2	21.60	1	21.45	21.60	1	4,762	0.02%
2024/01/12	4	21.26	0	21.30	21.20	4	4,786	0.08%
2024/01/11	0	21.60	2	21.35	21.50	-2	4,808	-0.04%
2024/01/10	7	21.01	12	21.12	21.10	-5	4,871	-0.10%
2024/01/09	7.2	21.20	1	21.20	21.20	6.2	4,905	0.13%
2024/01/08	16.1	21.52	4	21.53	21.45	12.1	4,937	0.24%
2024/01/05	0	21.60	4	21.53	21.50	-4	4,986	-0.08%
2024/01/04	12.1	21.47	8	21.72	21.35	4.1	5,023	0.08%
2024/01/03	16.1	21.84	5	21.70	21.65	11.1	5,067	0.22%
2024/01/02	6	21.92	0	0.00	22.00	6	5,095	0.12%
2023/12/29	10	21.86	8	22.00	22.00	2	5,142	0.04%
2023/12/28	11	21.95	10	22.08	22.00	1	5,179	0.02%
2023/12/27	11.2	21.96	23	22.05	21.95	-11.8	5,234	-0.23%
2023/12/26	1	21.80	11.5	21.89	21.90	-10.5	5,293	-0.20%
2023/12/25	15	21.75	16.5	21.64	21.60	-1.5	5,328	-0.03%
2023/12/22	13	21.98	1	21.95	21.90	12	5,370	0.22%
2023/12/21	14.2	21.91	11	22.08	21.95	3.2	5,475	0.06%
2023/12/20	7	22.14	15.6	22.16	22.15	-8.6	5,558	-0.15%
2023/12/19	39	22.10	128	21.90	22.00	-89	5,642	-1.58%	大賣/
2023/12/18	10	22.60	13	22.63	22.35	-3	5,728	-0.05%
2023/12/15	11	22.55	6.1	22.58	22.50	4.9	5,847	0.08%
2023/12/14	30.1	22.76	52	22.78	22.50	-21.9	5,986	-0.37%
2023/12/13	65	22.78	47	22.61	22.80	18	6,084	0.30%
2023/12/12	54.6	22.30	25	22.46	22.20	29.6	6,152	0.48%
2023/12/11	23.1	22.31	24.2	22.42	22.30	-1.1	6,367	-0.02%
2023/12/08	15	22.48	34	22.57	22.30	-19	6,541	-0.29%
2023/12/07	87.3	22.74	23	22.92	22.65	64.3	6,703	0.96%
2023/12/06	225.2	22.88	18.6	23.09	22.80	206.7	6,956	2.97%	大買/鉅額交易
2023/12/05	22.5	23.16	14	23.11	23.40	8.5	7,285	0.12%
2023/12/04	13	23.72	28	23.93	23.55	-15	8,269	-0.18%
2023/12/01	18.1	23.68	7	23.73	23.70	11.1	8,619	0.13%
2023/11/30	20.1	23.55	7.5	23.55	23.60	12.6	8,931	0.14%
2023/11/29	33.4	23.82	43	23.88	23.85	-9.6	9,697	-0.10%
2023/11/28	7.5	23.11	16.1	23.35	23.35	-8.5	10,959	-0.08%
2023/11/27	14	23.17	21.6	23.17	23.00	-7.6	11,952	-0.06%
2023/11/24	9.2	23.09	18	23.28	23.25	-8.8	12,490	-0.07%
2023/11/22	16.4	23.90	14	24.01	23.90	2.4	13,382	0.02%
2023/11/21	15	23.95	39	23.93	23.90	-24	14,659	-0.16%
2023/11/20	64	24.08	66.3	24.05	24.05	-2.3	14,979	-0.02%
2023/11/17	13	23.83	17	23.79	23.70	-4	15,252	-0.03%
2023/11/16	36.6	23.53	78	23.69	23.65	-41.4	15,229	-0.27%
2023/11/15	80	23.39	47	23.39	23.20	33	15,195	0.22%
2023/11/14	130	23.18	116	23.23	23.10	14	15,090	0.09%	大買/大賣/
2023/11/13	37	22.34	28	22.24	22.30	9	14,945	0.06%
2023/11/10	47	21.69	51	21.66	21.65	-4	14,871	-0.03%
2023/11/09	44.1	22.36	31	22.25	22.05	13.1	14,826	0.09%
2023/11/08	39	22.70	27	22.90	22.60	12	14,783	0.08%
2023/11/07	27	23.05	31	23.20	22.85	-4	14,693	-0.03%
2023/11/06	28	23.41	34	23.35	23.30	-6	14,641	-0.04%
2023/11/03	38	22.96	45	22.93	22.85	-7	14,570	-0.05%
2023/11/02	81	23.26	119	23.43	23.05	-38	14,491	-0.26%	大賣/
2023/11/01	174.1	23.00	112	23.05	22.90	62	14,332	0.43%	大買/大賣/
2023/10/31	197	24.21	207	23.87	23.80	-10	14,137	-0.07%	大買/大賣/
2023/10/30	782	25.20	731	25.15	24.75	51	13,854	0.37%	大買/大賣/
2023/10/27	40	23.54	79.1	23.81	24.30	-39.1	13,046	-0.30%
2023/10/26	189.1	22.50	108.5	22.29	22.10	80.5	12,963	0.62%	大買/大賣/
2023/10/25	27	22.25	33	22.43	22.10	-6	12,774	-0.05%
2023/10/24	30.1	21.33	53	21.48	21.60	-22.9	12,699	-0.18%
2023/10/23	28.1	21.36	15	21.34	21.25	13.1	12,676	0.10%
2023/10/20	40	21.18	1	21.15	21.10	39	12,664	0.31%
2023/10/19	10.1	21.35	7	21.43	21.35	3.1	12,663	0.02%
2023/10/18	28.3	21.48	25	21.43	21.35	3.3	12,652	0.03%
2023/10/17	25	21.88	3	21.78	21.75	22	12,594	0.17%
2023/10/16	11	22.07	11	22.11	22.10	0	12,585	0.00%
2023/10/13	22	22.77	13	23.06	22.55	9	12,571	0.07%
2023/10/12	38.4	22.99	0	0.00	22.90	38.4	12,570	0.31%
2023/10/11	30.7	22.83	40.2	22.79	22.50	-9.4	12,537	-0.08%
2023/10/06	35	23.45	56	23.28	23.30	-21	12,488	-0.17%
2023/10/05	13.1	23.43	3	23.48	23.25	10.1	12,486	0.08%
2023/10/04	11	23.34	39	23.25	23.35	-28	12,450	-0.22%
2023/10/03	58.3	24.17	19	24.02	23.80	39.3	12,435	0.32%
2023/10/02	44.5	24.52	31.6	24.39	24.35	12.9	12,460	0.10%
2023/09/28	45.3	24.35	27.7	24.31	24.20	17.6	12,492	0.14%
2023/09/27	34.3	24.20	30	24.22	24.30	4.3	12,632	0.03%
2023/09/26	48.5	24.72	30.4	24.55	24.45	18.1	12,612	0.14%
2023/09/25	47	24.57	59	24.62	24.45	-12	12,592	-0.09%
2023/09/22	70	24.35	49	24.39	24.15	21	12,522	0.17%
2023/09/21	62	24.73	21	24.79	24.50	41	12,456	0.33%
2023/09/20	59	25.52	92	25.64	25.35	-33	12,400	-0.27%
2023/09/19	50	26.54	69	26.23	26.00	-19	12,279	-0.15%
2023/09/18	61	27.00	54	26.90	26.80	7	12,142	0.06%
2023/09/15	184.4	26.78	46	26.75	26.65	138.4	12,019	1.15%	大買/鉅額交易
2023/09/14	108.1	27.62	242	27.50	27.30	-133.9	11,898	-1.13%	大買/大賣/鉅額交易
2023/09/13	172.8	27.11	57	27.08	26.80	115.8	11,699	0.99%	大買/鉅額交易
2023/09/12	114	27.63	136.1	27.69	27.55	-22.1	11,521	-0.19%	大買/大賣/
2023/09/11	133	27.90	189.2	27.72	27.60	-56.2	11,329	-0.50%	大買/大賣/
2023/09/08	201.3	28.40	219.1	28.29	28.25	-17.8	11,042	-0.16%	大買/大賣/
2023/09/07	692	30.44	699	29.85	29.05	-7	10,662	-0.07%	大買/大賣/
2023/09/06	254.3	29.54	171.5	29.48	29.40	82.8	9,678	0.86%	大買/大賣/
2023/09/05	121.4	29.08	169.4	29.07	29.40	-48	9,320	-0.52%	大買/大賣/
2023/09/04	430.2	29.43	521	29.31	29.25	-90.8	8,973	-1.01%	大買/大賣/
2023/09/01	676	29.83	595	29.76	29.35	81	8,174	0.99%	大買/大賣/
2023/08/31	620.2	27.79	891.6	28.19	28.90	-271.4	6,831	-3.97%	大買/大賣/鉅額交易
2023/08/30	430.2	25.91	288.3	26.09	26.30	141.8	5,839	2.43%	大買/大賣/鉅額交易
2023/08/29	124.1	24.51	109.7	24.68	24.80	14.4	5,262	0.27%	大買/大賣/
2023/08/28	410	25.19	282.2	25.10	24.20	127.8	4,939	2.59%	大買/大賣/鉅額交易
2023/08/25	626.4	25.17	625.1	25.25	25.40	1.4	4,276	0.03%	大買/大賣/
2023/08/24	152.3	24.52	199.2	24.84	25.10	-46.9	2,961	-1.58%	大買/大賣/
2023/08/23	91.1	22.25	180.4	22.50	22.85	-89.3	2,567	-3.48%	大賣/
2023/08/22	23	20.92	23	21.13	20.80	0	2,223	0.00%
2023/08/21	7	20.81	16	20.61	20.80	-9	2,186	-0.41%
2023/08/18	0	0.00	11.1	20.21	20.10	-11.1	2,155	-0.52%
2023/08/17	10	20.05	21	19.94	20.05	-11	2,141	-0.51%
2023/08/16	10.1	19.45	15	19.58	19.50	-4.9	2,137	-0.23%
2023/08/15	43	19.42	50	19.50	19.60	-7	2,134	-0.33%
2023/08/14	16	19.17	14	19.16	19.10	2	2,128	0.09%
2023/08/11	2	19.45	15	19.49	19.50	-13	2,122	-0.61%
2023/08/10	6.1	19.43	11	19.21	19.35	-4.9	2,123	-0.23%
2023/08/09	1.5	19.87	20	19.65	19.75	-18.5	2,116	-0.87%
2023/08/08	0	19.95	8	20.09	19.90	-8	2,114	-0.38%
2023/08/07	0.3	19.93	0	0.00	20.25	0.3	2,128	0.01%
2023/08/04	25	20.17	25	20.22	20.15	0	2,117	0.00%
2023/08/02	35.6	20.19	22.5	19.81	19.95	13	2,120	0.61%
2023/08/01	60.1	20.96	36.1	21.06	20.80	24	2,072	1.16%
2023/07/31	64	20.90	129.2	21.02	21.15	-65.2	1,952	-3.34%	大賣/
2023/07/28	11.3	19.19	0	19.25	19.25	11.3	1,806	0.63%
2023/07/27	10	19.35	14	19.44	19.45	-4	1,806	-0.22%
2023/07/26	11.4	19.33	0	0.00	19.05	11.4	1,804	0.63%
2023/07/25	13	19.42	9	19.32	19.40	4	1,793	0.22%
2023/07/24	10	19.29	8	19.47	19.25	2	1,783	0.11%
2023/07/21	4.1	19.83	0	0.00	19.75	4.1	1,757	0.23%
2023/07/20	2	20.10	0	0.00	20.10	2	1,756	0.11%
2023/07/19	14	20.17	0	20.85	20.05	14	1,744	0.80%
2023/07/18	16.3	20.99	4	20.91	20.60	12.3	1,738	0.71%
2023/07/17	27	21.06	53	21.17	21.15	-26	1,735	-1.50%
2023/07/14	5.7	20.36	1	20.40	20.35	4.7	1,721	0.27%
2023/07/13	2	20.15	54	20.10	20.05	-52	1,744	-2.98%
2023/07/12	13	20.36	7	20.13	20.15	6	1,761	0.34%
2023/07/11	0	0.00	27	20.58	20.60	-27	1,739	-1.55%
2023/07/10	57	20.58	58	20.73	20.65	-1	1,732	-0.06%
2023/07/07	109	20.86	119	20.78	20.70	-10	1,705	-0.58%	大買/大賣/
2023/07/06	58	22.17	51	22.15	21.85	7	1,618	0.43%
2023/07/05	149.2	22.05	106	22.07	22.15	43.2	1,521	2.84%	大買/大賣/
2023/07/04	58.3	21.04	50	21.17	20.80	8.3	1,350	0.61%
2023/07/03	100	21.39	98	21.54	21.50	2	1,332	0.15%
2023/06/30	9	20.72	24	20.92	21.15	-15	1,244	-1.21%
2023/06/29	29	20.60	16	20.67	20.55	13	1,230	1.06%
2023/06/28	98	20.83	176	20.79	20.60	-78	1,210	-6.44%	大賣/
2023/06/27	22	19.97	13	19.85	19.85	9	1,175	0.76%
2023/06/26	29	20.16	20	20.20	20.20	9	1,210	0.74%
2023/06/21	20	20.63	26	20.67	20.40	-6	1,234	-0.49%
2023/06/20	43.3	20.54	59.4	20.57	20.50	-16.1	1,264	-1.27%
2023/06/19	30	20.48	38	20.40	20.65	-8	1,274	-0.63%
2023/06/16	5	20.06	7.1	20.06	20.00	-2.1	1,249	-0.17%
2023/06/15	6	19.98	5.1	20.14	19.95	0.9	1,245	0.07%
2023/06/14	21	19.92	10	19.85	20.00	11	1,229	0.89%
2023/06/13	18	19.75	3	19.77	19.75	15	1,230	1.22%
2023/06/12	22	20.13	16.1	20.06	19.80	5.9	1,224	0.48%
2023/06/09	50	19.63	53.4	19.66	19.85	-3.4	1,181	-0.29%
2023/06/08	5.1	19.35	6	19.29	19.20	-0.9	1,155	-0.08%
2023/06/07	0	19.43	5	19.35	19.30	-5	1,171	-0.42%
2023/06/06	0	0.00	4	19.33	19.25	-4	1,175	-0.34%
2023/06/05	1	19.65	16	19.56	19.50	-15	1,172	-1.28%
2023/06/02	7	19.07	5	19.11	19.10	2	1,158	0.17%
2023/06/01	11	18.95	1	19.05	19.00	10	1,167	0.86%
2023/05/31	3	18.93	0	19.10	19.05	3	1,187	0.25%
2023/05/30	0	18.90	1	18.95	18.80	-1	1,184	-0.08%
2023/05/29	0	0.00	1	18.85	18.80	-1	1,180	-0.08%
2023/05/26	5.1	18.60	0	0.00	18.50	5.1	1,181	0.44%
2023/05/25	2.1	18.98	1	18.95	18.95	1.1	1,171	0.10%
2023/05/24	40.1	19.24	44.4	19.11	19.30	-4.3	1,174	-0.37%
2023/05/23	0	18.95	10	18.95	18.95	-10	1,199	-0.83%
2023/05/22	1.1	18.85	6	18.95	18.85	-4.9	1,210	-0.41%
2023/05/19	0	0.00	2	18.90	18.85	-2	1,209	-0.17%
2023/05/18	5.1	18.95	3	19.00	18.95	2.1	1,211	0.17%
2023/05/17	8	18.88	0	0.00	18.85	8	1,211	0.66%
2023/05/16	5	18.99	0	0.00	18.85	5	1,204	0.42%
2023/05/15	4	18.80	2	18.83	18.80	2	1,207	0.17%
2023/05/12	4.1	18.60	3	18.55	18.70	1.1	1,208	0.09%
2023/05/11	18.2	18.43	7	18.36	18.25	11.2	1,204	0.93%
2023/05/10	1.1	18.67	0	0.00	18.75	1.1	1,184	0.09%
2023/05/09	2.1	18.71	3	18.98	18.60	-0.9	1,187	-0.07%
2023/05/08	3	19.02	2	19.05	19.00	1	1,180	0.08%
2023/05/05	14	18.86	18	18.90	18.90	-4	1,187	-0.34%
2023/05/04	4.2	18.83	40	18.81	18.85	-35.8	1,190	-3.00%
2023/05/03	2.2	19.26	0	0.00	19.10	2.2	1,186	0.18%
2023/05/02	1	19.30	0	19.45	19.30	1	1,183	0.08%
2023/04/27	0	19.30	0	0.00	19.20	0	1,181	0.00%
2023/04/26	0.1	19.23	2	19.05	19.20	-1.9	1,180	-0.16%
2023/04/25	19.1	19.01	2	19.25	19.00	17.1	1,182	1.45%
2023/04/24	7	19.57	2	19.60	19.60	5	1,168	0.43%
2023/04/21	28.1	19.40	3.2	19.64	19.05	24.9	1,163	2.14%
2023/04/20	18.1	20.18	4	20.35	20.10	14.1	1,132	1.24%
2023/04/19	20	21.16	51	21.13	20.95	-31	1,103	-2.81%
2023/04/18	1.1	20.85	14	21.04	20.65	-12.9	1,060	-1.22%
2023/04/17	16.2	20.66	3.2	20.85	20.95	13	1,048	1.24%
2023/04/14	7.1	20.10	2.1	20.10	20.15	5	1,006	0.50%
2023/04/13	4	20.00	3	20.00	19.95	1	994	0.11%
2023/04/12	2.1	19.85	0	0.00	19.95	2.1	986	0.22%
2023/04/11	0.1	19.95	0.1	20.00	19.95	0	980	0.00%
2023/04/10	2.1	19.99	6	19.85	19.85	-3.9	982	-0.40%
2023/04/07	4.1	19.96	15	19.95	19.95	-10.9	976	-1.11%
2023/04/06	5	20.30	10	20.36	20.40	-5	963	-0.52%
2023/03/31	23	20.09	27	20.25	20.10	-4	939	-0.42%
2023/03/30	0	19.99	22.1	20.04	20.00	-22.1	935	-2.36%
2023/03/29	1	19.90	7.2	19.85	19.90	-6.2	935	-0.66%
2023/03/28	47.1	19.88	50	19.75	19.70	-3	949	-0.31%
2023/03/27	41.1	20.09	51.4	20.08	20.10	-10.4	941	-1.10%
2023/03/24	20	19.67	40.2	19.74	19.55	-20.2	915	-2.20%
2023/03/23	7.6	19.49	9.1	19.44	19.40	-1.5	894	-0.17%
2023/03/22	7.4	19.05	3	19.05	19.05	4.4	928	0.48%
2023/03/21	21	18.75	2	18.60	18.70	19	936	2.03%
2023/03/20	18	18.48	31	18.42	18.50	-13	974	-1.33%
2023/03/17	0	0.00	1	18.00	18.00	-1	973	-0.10%
2023/03/16	4.1	17.95	0	0.00	17.75	4.1	973	0.42%
2023/03/15	57	18.16	27	18.27	18.05	30	970	3.09%
2023/03/14	1.1	18.14	5	18.03	18.00	-3.9	976	-0.40%
2023/03/13	20	18.14	23	18.10	18.10	-3	981	-0.30%
2023/03/10	53.1	18.25	51	18.33	18.35	2.1	979	0.21%
2023/03/09	8.2	18.53	8	18.25	18.10	0.2	980	0.02%
2023/03/08	3.1	18.62	7	18.64	18.65	-3.9	974	-0.40%
2023/03/07	26.1	18.75	27	18.84	18.70	-0.9	987	-0.09%
2023/03/06	1.3	18.80	5.3	18.74	18.60	-4	973	-0.41%
2023/03/03	40.3	18.41	44	18.46	18.50	-3.7	963	-0.38%
2023/03/02	5.1	18.09	8	18.10	18.15	-2.9	952	-0.30%
2023/03/01	0.1	18.10	0	0.00	18.00	0.1	952	0.01%
2023/02/24	10.3	18.15	0	0.00	18.00	10.3	952	1.08%
2023/02/23	11.2	18.10	8	18.15	18.10	3.2	951	0.34%
2023/02/22	32.2	17.97	20	18.00	17.95	12.2	951	1.28%
2023/02/21	18.1	18.30	50	18.30	18.35	-31.9	949	-3.36%
2023/02/20	5	18.07	0	0.00	18.15	5	919	0.55%
2023/02/17	0	18.00	0	0.00	17.95	0	912	0.00%
2023/02/16	10	18.00	10	18.00	18.00	0	929	0.00%
2023/02/15	10	17.80	10	17.85	17.85	0	934	0.00%
2023/02/14	0	0.00	2	17.95	17.90	-2	932	-0.21%
2023/02/13	20	17.68	32	17.72	17.80	-12	936	-1.28%
2023/02/10	14.1	17.75	9	17.62	17.55	5.1	934	0.55%
2023/02/09	5.1	17.93	0	0.00	18.00	5.1	929	0.55%
2023/02/08	11	18.02	13	18.08	18.10	-2	930	-0.21%
2023/02/07	2	18.10	2	18.05	18.15	0	930	0.00%
2023/02/06	20	17.83	22	18.00	17.95	-2	925	-0.21%
2023/02/03	0	0.00	5	17.95	17.95	-5	921	-0.54%
2023/02/02	24	18.00	30	17.94	18.00	-6	918	-0.65%
2023/02/01	2	17.75	4	17.68	17.75	-2	918	-0.22%
2023/01/31	15.1	17.45	23	17.50	17.55	-7.9	911	-0.86%
2023/01/30	5.1	17.36	3	17.55	17.30	2.1	909	0.23%
2023/01/17	10	17.15	12	17.15	17.15	-2	907	-0.22%
2023/01/16	7	16.96	20	17.00	16.95	-13	908	-1.43%
2023/01/13	10	17.19	30	17.00	17.00	-20	910	-2.20%
2023/01/12	11	17.31	7	17.50	17.25	4	912	0.44%
2023/01/11	3	17.25	18	17.35	17.30	-15	915	-1.64%
2023/01/10	3	17.23	2	17.45	17.20	1	918	0.11%
2023/01/09	17	17.29	15	17.35	17.20	2	920	0.22%
2023/01/06	2	17.25	33	17.23	17.20	-31	924	-3.35%
2023/01/05	33	17.40	30	17.49	17.25	3	945	0.32%
2023/01/04	6	17.25	8	17.33	17.25	-2	925	-0.22%
2023/01/03	21	17.08	20	17.08	17.10	1	935	0.11%
2022/12/30	0	0.00	1	17.20	17.05	-1	932	-0.11%
2022/12/29	2.1	17.03	0	0.00	17.05	2.1	931	0.23%
2022/12/28	25.1	17.32	22	17.00	17.00	3.1	947	0.33%
2022/12/27	43.1	17.44	41	17.46	17.50	2.1	945	0.22%
2022/12/26	10	17.30	10	17.35	17.30	0	946	0.00%
2022/12/23	10	17.25	10	17.25	17.25	0	952	0.00%
2022/12/22	2	17.20	16	17.34	17.20	-14	959	-1.46%
2022/12/21	17	17.12	16	17.28	17.10	1	979	0.10%
2022/12/20	75	17.67	39	17.44	17.20	36	971	3.71%
2022/12/19	37	18.01	37	17.93	17.75	0	968	0.00%
2022/12/16	35.1	18.33	33	18.37	18.25	2.1	954	0.22%
2022/12/15	8.1	18.84	49	18.86	18.80	-40.9	971	-4.21%
2022/12/14	108	19.19	85	19.28	18.90	23	955	2.41%	大買/
2022/12/13	43	18.91	61	18.62	18.95	-18	879	-2.05%
2022/12/12	97	18.69	80	18.63	18.15	17	890	1.91%
2022/12/09	30	18.08	34	18.20	18.20	-4	875	-0.46%
2022/12/08	12	17.75	10	17.85	17.85	2	1,019	0.20%
2022/12/07	17	17.96	5	17.80	17.70	12	1,103	1.09%
2022/12/06	49	18.41	56	18.56	18.15	-7	1,146	-0.61%
2022/12/05	54	18.60	24	18.75	18.40	30	1,200	2.50%
2022/12/02	12	18.44	10	18.55	18.60	2	1,192	0.17%
2022/12/01	42.1	18.39	44.1	18.43	18.55	-2.1	1,188	-0.17%
2022/11/30	19	18.12	0	18.15	18.10	19	1,174	1.62%
2022/11/29	44	18.14	53	17.91	18.15	-9	1,179	-0.76%
2022/11/25	0	17.70	7.3	17.61	17.50	-7.3	1,168	-0.62%
2022/11/24	33	17.62	30	17.77	17.65	3	1,166	0.26%
2022/11/23	5	17.55	3	17.50	17.50	2	1,156	0.17%
2022/11/22	2	17.45	2	17.63	17.45	0	1,158	0.00%
2022/11/21	31	17.43	0	0.00	17.40	31	1,158	2.68%
2022/11/18	38	17.68	21	17.95	17.50	17	1,158	1.47%
2022/11/17	54	17.82	56.3	17.70	17.85	-2.3	1,155	-0.20%
2022/11/16	47	17.41	5	17.60	17.50	42	1,147	3.66%
2022/11/15	12	17.56	18	17.60	17.60	-6	1,143	-0.52%
2022/11/14	30	17.38	107.3	17.47	17.60	-77.3	1,154	-6.69%	大賣/
2022/11/11	1	17.30	5.2	17.54	17.15	-4.2	1,136	-0.37%
2022/11/10	3	17.22	6	17.27	17.20	-3	1,134	-0.26%
2022/11/09	20	17.21	20	17.43	17.25	0	1,135	0.00%
2022/11/08	22	17.11	20	17.25	17.05	2	1,134	0.18%
2022/11/07	1	17.10	0	0.00	17.05	1	1,132	0.09%
2022/11/04	26	16.85	28	16.86	16.95	-2	1,140	-0.18%
2022/11/03	27	16.49	23	16.54	16.75	4	1,163	0.34%
2022/11/02	13	16.86	13	16.94	16.85	0	1,169	0.00%
2022/11/01	20	16.84	21	16.77	16.85	-1	1,180	-0.08%
2022/10/31	10	16.55	11	16.41	16.55	-1	1,185	-0.08%
2022/10/28	4.1	16.45	0	0.00	16.20	4.1	1,188	0.34%
2022/10/27	22.1	16.75	20	16.75	16.80	2.1	1,191	0.18%
2022/10/26	20	16.55	5	16.65	16.55	15	1,199	1.25%
2022/10/25	10	16.55	10	16.65	16.65	0	1,218	0.00%
2022/10/24	5	16.65	7	16.76	16.55	-2	1,224	-0.16%
2022/10/21	2	16.35	0	0.00	16.35	2	1,222	0.16%
2022/10/20	14	16.41	0	0.00	16.45	14	1,225	1.14%
2022/10/19	28	16.94	12	17.15	16.70	16	1,218	1.31%
2022/10/18	10	16.95	10	16.90	16.90	0	1,221	0.00%
2022/10/17	32.6	17.06	30	16.73	17.10	2.6	1,227	0.21%
2022/10/14	10	17.05	13	17.04	17.05	-3	1,227	-0.24%
2022/10/13	25	16.91	0	16.85	16.45	25	1,223	2.05%
2022/10/12	30	17.45	30	17.50	17.50	0	1,200	0.00%
2022/10/11	3	17.67	0	0.00	17.45	3	1,196	0.25%
2022/10/07	20	18.30	26	18.44	18.40	-6	1,195	-0.50%
2022/10/06	0	0.00	1	18.30	18.30	-1	1,195	-0.08%
2022/10/05	48	18.51	40	18.62	18.25	8	1,195	0.67%
2022/10/04	20	18.16	22.2	18.10	18.20	-2.2	1,190	-0.18%
2022/10/03	10	17.70	10	17.85	17.75	0	1,181	0.00%
2022/09/30	41.1	17.83	40	17.48	17.85	1.1	1,181	0.09%
2022/09/29	30	17.48	59	17.44	17.40	-29	1,179	-2.46%
2022/09/28	1.1	17.20	9	17.14	16.95	-7.9	1,176	-0.67%
2022/09/27	10	17.65	20	17.82	17.95	-10	1,150	-0.87%
2022/09/26	0.1	18.01	0	0.00	17.55	0.1	1,149	0.01%
2022/09/23	1	19.00	3	18.98	18.70	-2	1,149	-0.17%
2022/09/22	33	18.72	21	18.82	19.10	12	1,148	1.04%
2022/09/21	8.1	18.69	26	18.39	18.35	-18	1,106	-1.62%
2022/09/20	34	18.73	31	18.84	18.70	3	1,101	0.27%
2022/09/19	39.2	18.96	74	18.83	18.70	-34.8	1,119	-3.11%
2022/09/16	58	19.75	49.4	19.83	19.70	8.6	1,080	0.80%
2022/09/15	135	20.09	134	19.81	19.65	1	1,046	0.10%	大買/大賣/
2022/09/14	40.2	19.36	106.2	18.89	19.40	-66.1	895	-7.37%	大賣/
2022/09/13	100.1	18.73	69	18.74	18.55	31.1	817	3.80%
2022/09/12	67	18.68	70	18.46	18.70	-3	776	-0.39%
2022/09/08	0.1	17.09	30	17.12	17.25	-29.9	715	-4.17%
2022/09/07	0.1	17.00	0	0.00	16.90	0.1	720	0.01%
2022/09/06	8.1	17.42	5	17.19	17.15	3.1	726	0.42%
2022/09/05	10.2	17.95	15	17.90	17.60	-4.8	721	-0.67%
2022/09/02	22	17.90	25	17.91	17.90	-3	708	-0.42%
2022/09/01	15	17.60	16	17.75	17.60	-1	704	-0.14%
2022/08/31	42	17.75	45	17.76	17.85	-3	705	-0.43%
2022/08/30	12.1	17.68	11	17.65	17.70	1.1	702	0.15%
2022/08/29	10.6	17.46	0	0.00	17.50	10.6	702	1.52%
2022/08/26	10	17.95	10	18.10	17.95	0	727	0.00%
2022/08/25	14.1	18.00	20	17.95	18.00	-5.9	729	-0.81%
2022/08/24	10	17.70	10	17.75	17.70	0	733	0.00%
2022/08/23	0.2	17.90	0	0.00	17.75	0.2	735	0.02%
2022/08/22	2	18.05	6	18.04	18.00	-4	734	-0.54%
2022/08/19	31	18.01	36	18.13	18.15	-5	733	-0.68%
2022/08/18	0	17.70	2	17.75	17.70	-2	719	-0.28%
2022/08/17	0.2	17.65	3	17.78	17.45	-2.8	727	-0.38%
2022/08/12	7.6	17.76	11	17.86	17.70	-3.4	782	-0.43%
2022/08/11	17	17.88	24	17.76	17.70	-7	782	-0.89%
2022/08/10	2.2	18.10	41	17.94	17.90	-38.8	782	-4.96%
2022/08/09	42	17.53	44	17.64	17.45	-2	760	-0.26%
2022/08/08	42	17.52	41	17.48	17.55	1	764	0.13%
2022/08/05	20	17.30	25	17.23	17.30	-5	763	-0.65%
2022/08/04	28	16.64	44.1	16.77	16.85	-16.1	767	-2.10%
2022/08/03	42	16.91	6	16.88	16.70	36	767	4.69%
2022/08/02	15.2	17.35	21	17.35	17.35	-5.8	758	-0.76%
2022/08/01	38	17.61	30	17.57	17.65	8	755	1.06%
2022/07/29	35.5	17.13	32	17.18	17.15	3.5	739	0.47%
2022/07/28	2	17.10	6	16.97	16.90	-4	737	-0.54%
2022/07/27	26.1	17.09	44	16.91	17.10	-17.9	734	-2.44%
2022/07/26	3.4	16.81	11	16.85	16.65	-7.6	726	-1.05%
2022/07/25	4	17.23	6	17.27	17.05	-2	723	-0.28%
2022/07/22	17.8	16.86	21	16.89	16.90	-3.2	715	-0.45%
2022/07/21	20	16.60	21	16.50	16.60	-1	716	-0.14%
2022/07/20	22	16.40	26	16.47	16.20	-4	714	-0.56%
2022/07/19	12	16.32	12	16.35	16.35	0	716	0.00%
2022/07/18	4	16.38	3	16.38	16.35	1	732	0.14%
2022/07/15	11.2	16.20	14	16.24	16.25	-2.8	733	-0.39%
2022/07/14	12	16.03	13	15.83	16.10	-1	732	-0.14%
2022/07/13	3.1	15.80	5	15.79	15.75	-1.9	728	-0.26%
2022/07/12	13.4	15.54	0	0.00	15.50	13.4	728	1.84%
2022/07/11	0	16.35	0	0.00	16.20	0	721	0.00%
2022/07/08	21	16.38	25	16.51	16.30	-4	725	-0.55%
2022/07/07	20	16.20	23	16.09	16.20	-3	719	-0.42%
2022/07/06	2.3	15.83	0	0.00	15.75	2.3	720	0.32%
2022/07/05	0.1	16.31	12	16.14	16.20	-11.9	722	-1.64%
2022/07/04	2	16.00	0	0.00	15.95	2	725	0.28%
2022/07/01	15.1	16.25	2	16.13	16.00	13.1	734	1.78%
2022/06/30	0.1	16.85	1	17.10	16.70	-0.9	712	-0.12%
2022/06/29	0	17.20	32.2	17.13	17.30	-32.2	701	-4.59%
2022/06/28	21	17.25	21.2	17.32	17.30	-0.2	703	-0.02%
2022/06/27	24.4	17.45	23	17.52	17.50	1.4	702	0.20%
2022/06/24	32.2	16.94	34.2	16.63	16.95	-2	676	-0.29%
2022/06/23	10	16.35	10	16.50	16.20	0	670	0.01%
2022/06/22	1.5	16.47	0	0.00	16.20	1.5	676	0.22%
2022/06/21	20	16.80	24	16.48	16.80	-4	688	-0.58%
2022/06/20	10.1	16.22	3	16.10	16.05	7	690	1.02%
2022/06/17	0.2	16.50	0	0.00	16.55	0.2	690	0.03%
2022/06/15	2	17.10	3	17.03	16.95	-1	704	-0.14%
2022/06/14	6	16.45	0	0.00	16.50	6	709	0.85%
2022/06/13	1	16.50	0	0.00	16.50	1	716	0.14%
2022/06/10	11	16.84	10	16.80	16.85	1	722	0.14%
2022/06/09	0.1	17.00	0	0.00	16.80	0.1	721	0.01%
2022/06/08	5	16.90	1	16.90	16.90	4	719	0.56%
2022/06/07	6	16.90	0	0.00	16.85	6	723	0.84%
2022/06/06	36	17.10	37	17.14	17.05	-1	727	-0.14%
2022/06/02	22.1	16.97	20	17.10	16.95	2.1	711	0.30%
2022/06/01	11	16.95	11	17.00	17.05	0	725	0.00%
2022/05/31	16	16.88	25	16.84	16.90	-9	724	-1.24%
2022/05/30	0	0.00	1	16.65	16.60	-1	724	-0.14%
2022/05/27	2	16.55	12	16.68	16.50	-10	727	-1.37%
2022/05/26	17.1	16.61	6	16.85	16.45	11.1	737	1.50%
2022/05/25	20.1	16.60	9	16.62	16.65	11.1	745	1.48%
2022/05/24	28.1	16.81	31	16.76	16.80	-2.9	759	-0.39%
2022/05/23	0.6	16.24	0	0.00	16.15	0.6	720	0.08%
2022/05/20	10	16.09	0	0.00	16.00	10	717	1.39%
2022/05/19	6.1	16.00	2	15.95	16.00	4.1	711	0.57%
2022/05/18	0.1	16.31	1	16.30	16.30	-0.9	717	-0.12%
2022/05/17	0	0.00	7	16.10	16.20	-7	709	-0.99%
2022/05/16	42.1	16.23	40	16.33	16.15	2.1	711	0.30%
2022/05/13	5.5	15.92	30	15.80	16.00	-24.6	701	-3.50%
2022/05/12	19.1	16.16	10	16.35	15.95	9.1	699	1.31%
2022/05/11	15.5	16.27	10	16.40	16.40	5.5	686	0.81%
2022/05/10	1	16.65	20	16.40	16.65	-19	683	-2.78%
2022/05/09	16.3	16.89	6	16.95	16.75	10.3	684	1.51%
2022/05/06	0.1	17.35	0	0.00	17.20	0.1	683	0.01%
2022/05/05	2.1	17.48	0	17.65	17.45	2.1	685	0.30%
2022/05/04	0.1	17.55	0	0.00	17.45	0.1	688	0.01%
2022/05/03	0	17.55	0	0.00	17.40	0	703	0.00%
2022/04/29	0.3	17.55	0	0.00	17.35	0.3	718	0.04%
2022/04/28	8.1	17.35	0	0.00	17.35	8.1	748	1.08%
2022/04/27	12.6	17.20	1	17.15	17.25	11.6	760	1.52%
2022/04/26	14.1	17.70	3.5	17.81	17.65	10.6	763	1.39%
2022/04/25	64.1	17.92	0	0.00	17.95	64.1	765	8.36%
2022/04/22	7	18.44	16	18.28	18.45	-9	770	-1.17%
2022/04/21	10	18.15	8	18.28	18.15	2	780	0.26%
2022/04/20	1	17.85	33	18.03	18.25	-32	793	-4.03%
2022/04/19	0.3	17.88	0	0.00	17.80	0.3	798	0.04%
2022/04/18	0.1	17.80	0	0.00	17.75	0.1	826	0.01%
2022/04/15	4.4	17.63	2.3	17.63	17.65	2.1	834	0.25%
2022/04/14	11	17.83	2.2	17.95	17.85	8.8	885	0.99%
2022/04/13	0.1	17.90	0.3	17.90	17.90	-0.2	921	-0.02%
2022/04/12	0.7	17.72	1	17.65	17.65	-0.3	972	-0.03%
2022/04/11	4.4	17.78	4.2	17.95	17.80	0.2	985	0.02%
2022/04/08	6.1	17.81	5	17.80	17.75	1.1	1,008	0.11%
2022/04/07	37.7	17.94	21.5	17.75	17.75	16.2	1,065	1.52%
2022/04/06	8.1	18.18	0	0.00	18.20	8.1	1,065	0.76%
2022/04/01	2.2	18.31	0	0.00	18.35	2.2	1,098	0.20%
2022/03/31	0.1	18.60	8.2	18.55	18.45	-8.2	1,177	-0.69%
2022/03/30	10	18.58	4	18.63	18.55	6	1,197	0.50%
2022/03/29	2	18.60	0	0.00	18.60	2	1,209	0.17%
2022/03/28	40.4	18.70	20.3	18.80	18.80	20.1	1,226	1.64%
2022/03/25	20.6	19.05	49	18.99	19.05	-28.4	1,239	-2.29%
2022/03/24	0	0.00	1.2	18.91	18.75	-1.2	1,262	-0.09%
2022/03/23	1.5	18.64	8.8	18.59	18.60	-7.4	1,322	-0.56%
2022/03/22	25	18.72	63	18.62	18.70	-38	1,442	-2.63%
2022/03/21	59	18.44	15	18.50	18.40	44	1,477	2.98%
2022/03/18	2.3	18.38	0	0.00	18.25	2.3	1,573	0.14%
2022/03/17	35	18.12	35	18.31	18.10	0	1,609	0.00%
2022/03/16	50	17.90	50	18.00	17.95	0	1,689	0.00%
2022/03/15	60.3	17.83	35	17.82	17.75	25.3	1,885	1.34%
2022/03/14	3.1	18.15	0	0.00	18.10	3.1	2,228	0.14%
2022/03/11	7.2	18.20	7	18.25	18.20	0.2	2,340	0.01%
2022/03/10	5.1	18.18	18	18.24	18.20	-12.9	2,348	-0.55%
2022/03/09	7	17.86	33	17.93	17.95	-26	2,380	-1.09%
2022/03/08	5.8	17.76	4	17.94	17.55	1.8	2,423	0.07%
2022/03/07	22.5	17.92	4	17.95	17.90	18.5	2,445	0.75%
2022/03/04	37.2	18.53	15	18.70	18.50	22.2	2,490	0.89%
2022/03/03	4	18.85	0	0.00	18.80	4	2,528	0.16%
2022/03/02	20.2	18.74	17	18.86	18.95	3.2	2,599	0.12%
2022/03/01	14	18.86	36	18.65	18.85	-22	2,647	-0.83%
2022/02/25	9.2	18.35	6	18.53	18.20	3.2	2,657	0.12%
2022/02/24	38.2	18.48	24	18.36	18.35	14.2	2,700	0.52%
2022/02/23	13	18.97	15	19.00	19.00	-2	2,793	-0.07%
2022/02/22	31.2	18.79	12	18.94	18.75	19.2	2,827	0.68%
2022/02/21	8	19.11	1	19.10	19.20	7	2,877	0.24%
2022/02/18	3.2	19.16	8	19.24	19.20	-4.8	2,963	-0.16%
2022/02/17	5	19.08	3	19.20	19.00	2	3,099	0.06%
2022/02/16	13.1	19.00	10	19.09	19.00	3.1	3,174	0.10%
2022/02/15	0	19.00	10	19.04	18.90	-10	3,223	-0.31%
2022/02/14	20.2	18.82	14	18.98	18.85	6.2	3,348	0.19%
2022/02/11	5.3	19.32	4	19.50	19.30	1.2	3,556	0.03%
2022/02/10	18.3	19.64	40	19.49	19.45	-21.7	3,658	-0.59%
2022/02/09	20.2	19.69	12	19.66	19.70	8.2	3,768	0.22%
2022/02/08	0.3	19.60	30	19.59	19.50	-29.7	3,913	-0.76%
2022/02/07	8	18.94	7	19.18	19.25	1	4,249	0.02%
2022/01/26	23.1	18.80	30	18.89	18.75	-6.9	4,286	-0.16%
2022/01/25	34.8	18.83	20	18.79	18.70	14.8	4,333	0.34%
2022/01/24	12.4	18.88	19	18.89	19.15	-6.6	4,411	-0.15%
2022/01/21	33.6	19.38	20	19.30	19.20	13.6	4,463	0.30%
2022/01/20	34	19.71	2.2	19.96	19.90	31.8	4,529	0.70%
2022/01/19	10	19.75	13	19.85	20.00	-3	4,802	-0.06%
2022/01/18	4	19.91	0	0.00	19.90	4	4,831	0.08%
2022/01/17	21.1	20.07	35	19.85	20.10	-13.9	4,882	-0.28%
2022/01/14	16.9	19.56	2	19.65	19.50	14.9	4,910	0.30%
2022/01/13	4.6	19.98	7.1	19.96	19.85	-2.5	4,893	-0.05%
2022/01/12	24.1	19.96	22.1	20.03	20.00	2.1	4,886	0.04%
2022/01/11	31	20.06	1	20.10	20.10	30	4,881	0.61%
2022/01/10	2.2	20.27	0.7	20.50	20.35	1.5	4,854	0.03%
2022/01/07	16.9	20.37	168	20.35	20.35	-151.1	4,846	-3.12%	大賣/鉅額交易
2022/01/06	44.1	21.05	16	21.08	20.90	28.1	4,790	0.59%
2022/01/05	10.3	21.60	34	21.82	21.30	-23.7	4,755	-0.50%
2022/01/04	6	21.64	193	21.54	21.80	-187	4,711	-3.97%	大賣/鉅額交易
2022/01/03	9	21.58	0	0.00	21.45	9	4,694	0.19%
2021/12/30	65	22.11	84.1	22.14	21.90	-19.1	4,685	-0.41%
2021/12/29	5.3	21.90	14	21.86	21.80	-8.7	4,630	-0.19%
2021/12/28	71.2	21.82	7.3	21.76	21.60	63.9	4,631	1.38%
2021/12/27	31.1	21.99	46.1	22.07	21.95	-15	4,614	-0.32%
2021/12/24	24	21.51	26	21.66	21.40	-2	4,563	-0.04%
2021/12/23	16.2	21.58	30	21.59	21.55	-13.8	4,570	-0.30%
2021/12/22	11	21.56	4	21.66	21.40	7	4,572	0.15%
2021/12/21	10	21.47	5	21.63	21.45	5	4,560	0.11%
2021/12/20	13	21.55	16.3	21.52	21.45	-3.3	4,556	-0.07%
2021/12/17	30.1	22.07	16	22.10	21.90	14.1	4,528	0.31%
2021/12/16	56	22.54	96	22.49	22.70	-40	4,457	-0.90%
2021/12/15	26.1	21.79	60	21.76	21.80	-34	4,339	-0.78%
2021/12/14	144.4	21.58	130	21.67	21.10	14.4	4,339	0.33%	大買/大賣/
2021/12/13	172	21.81	115	21.62	21.80	57	4,238	1.34%	大買/大賣/
2021/12/10	72.1	21.95	50	21.97	21.70	22.1	4,190	0.53%
2021/12/09	234.1	22.60	132	22.86	22.70	102	4,101	2.49%	大買/大賣/鉅額交易
2021/12/08	299.5	22.56	240	22.53	22.95	59.5	3,904	1.52%	大買/大賣/
2021/12/07	73.1	21.81	55	21.93	21.70	18.1	3,559	0.51%
2021/12/06	6	21.20	1	21.35	21.25	5	3,452	0.14%
2021/12/03	16	21.33	87	21.29	21.30	-71	3,467	-2.05%
2021/12/02	74	21.09	12	21.00	20.80	62	3,440	1.80%
2021/12/01	39.1	21.40	25	21.58	21.65	14.1	3,408	0.41%
2021/11/30	39.1	21.71	61	21.70	21.70	-21.9	3,379	-0.65%
2021/11/29	27	20.83	42	20.98	21.05	-15	3,325	-0.45%
2021/11/26	53.4	21.21	13.5	21.09	21.00	39.9	3,293	1.21%
2021/11/25	53	21.90	63.2	21.98	21.85	-10.2	3,235	-0.31%
2021/11/24	41	21.59	46	21.63	21.70	-5	3,187	-0.16%
2021/11/23	36	21.68	35	21.82	21.40	1	3,175	0.03%
2021/11/22	70.1	21.99	120.6	21.90	21.90	-50.4	3,137	-1.61%	大賣/
2021/11/19	69.7	21.42	61	21.54	21.30	8.7	3,033	0.29%
2021/11/18	76.4	21.34	74.5	21.41	21.25	1.9	2,998	0.06%
2021/11/17	83.1	21.96	71	22.01	21.95	12.1	2,946	0.41%
2021/11/16	40.9	21.89	134.5	21.81	21.70	-93.6	2,864	-3.27%	大賣/
2021/11/15	33.2	21.17	114	21.23	21.20	-80.8	2,735	-2.95%	大賣/
2021/11/12	91.2	21.36	86.3	21.35	21.20	4.9	2,677	0.18%
2021/11/11	34.3	21.81	83	21.99	21.45	-48.7	2,643	-1.84%
2021/11/10	68	22.08	293.2	22.06	21.90	-225.1	2,551	-8.82%	大賣/鉅額交易
2021/11/09	60.2	21.08	51.1	21.31	21.20	9.1	2,352	0.38%
2021/11/08	285.4	21.78	101	21.81	21.65	184.4	2,259	8.16%	大買/大賣/鉅額交易
2021/11/05	98.2	21.71	118	21.71	21.70	-19.8	2,187	-0.90%	大賣/
2021/11/04	379.4	21.82	314.1	22.04	21.80	65.3	2,059	3.17%	大買/大賣/
2021/11/03	33.2	20.67	28.3	20.66	20.45	4.9	1,744	0.28%
2021/11/02	10.2	20.17	40	20.52	20.10	-29.8	1,724	-1.73%
2021/11/01	107.2	20.62	83.2	20.71	20.50	24.1	1,702	1.41%	大買/
2021/10/29	17.2	19.85	42	19.81	19.70	-24.9	1,629	-1.53%
2021/10/28	56.2	20.03	17	19.88	19.80	39.2	1,574	2.49%
2021/10/27	152.1	20.61	167.1	20.63	20.70	-15	1,491	-1.01%	大買/大賣/
2021/10/26	41.1	19.17	48.1	19.31	19.45	-7	1,233	-0.57%
2021/10/25	46.1	19.18	43	19.29	19.60	3.1	1,255	0.25%
2021/10/22	52	18.44	33	18.49	18.65	19	1,244	1.53%
2021/10/21	16	18.10	68	18.36	18.30	-52	1,235	-4.21%
2021/10/20	62.4	18.19	10	18.41	18.05	52.4	1,300	4.03%
2021/10/19	3	18.05	38	18.19	18.25	-35	1,325	-2.64%
2021/10/18	13.1	17.86	1	18.00	17.90	12.1	1,368	0.88%
2021/10/15	4	17.90	20	17.90	17.90	-16	1,429	-1.12%
2021/10/14	3	17.60	0	0.00	17.70	3	1,482	0.20%
2021/10/13	17	17.60	0	0.00	17.60	17	1,527	1.11%
2021/10/12	41.2	18.00	11	18.08	17.90	30.2	1,567	1.93%
2021/10/08	18	18.03	19	18.13	18.20	-1	1,621	-0.06%
2021/10/07	21	17.98	61	17.78	18.00	-40	1,698	-2.35%
2021/10/06	11	17.41	1	17.45	17.25	10	1,877	0.53%
2021/10/05	32	17.40	30	17.38	17.65	2	1,987	0.10%
2021/10/04	60.1	17.62	30	17.82	17.50	30.1	2,018	1.49%
2021/10/01	99.3	18.28	54	18.31	17.55	45.3	2,106	2.15%
2021/09/30	2	18.70	31	18.52	18.70	-29	2,170	-1.33%
2021/09/29	46	18.16	65	18.38	18.20	-19	2,314	-0.82%
2021/09/28	46.1	18.06	53	18.21	18.30	-6.9	2,589	-0.27%
2021/09/27	3	18.17	45	18.20	18.30	-42	2,652	-1.58%
2021/09/24	10.1	18.00	29	17.90	18.00	-18.9	2,801	-0.67%
2021/09/23	4	17.58	0	0.00	17.55	4	2,834	0.14%
2021/09/22	35	17.45	2	17.50	17.55	33	3,025	1.09%
2021/09/17	23	18.03	63	17.86	17.75	-40	3,098	-1.29%
2021/09/16	0.2	17.50	0	0.00	17.40	0.2	3,143	0.01%
2021/09/15	29.3	17.53	21	17.62	17.45	8.3	3,255	0.25%
2021/09/14	42	17.59	42	17.69	17.50	0	3,333	0.00%
2021/09/13	30	17.66	26	17.54	17.70	4	3,486	0.11%
2021/09/10	11	17.35	3	17.45	17.50	8	3,975	0.20%
2021/09/09	1	17.25	14	17.28	17.35	-13	4,608	-0.28%
2021/09/08	29.2	17.24	10	17.35	17.15	19.2	4,864	0.40%
2021/09/07	1.3	17.48	0.1	17.65	17.50	1.2	5,044	0.02%
2021/09/06	2.1	17.76	1	17.80	17.60	1.1	5,125	0.02%
2021/09/03	5	17.92	7	17.95	17.95	-2	5,161	-0.04%
2021/09/02	13	17.95	10	17.90	17.85	3	5,315	0.06%
2021/09/01	20	18.13	31	18.14	18.15	-11	5,330	-0.21%
2021/08/31	17.1	17.90	17	17.89	17.90	0.1	5,331	0.00%
2021/08/30	2	18.15	1	18.10	18.15	1	5,339	0.02%
2021/08/27	42	18.21	30.2	18.32	18.25	11.8	5,371	0.22%
2021/08/26	85.1	18.23	5	18.32	18.25	80.1	5,390	1.49%
2021/08/25	0	0.00	34	18.45	18.60	-34	5,430	-0.63%
2021/08/24	11	18.30	11	18.43	18.25	0	5,478	0.00%
2021/08/23	20	18.38	20.1	18.42	18.35	-0.1	5,526	0.00%
2021/08/20	2	17.90	9	18.01	17.95	-7	5,556	-0.13%
2021/08/19	51	17.97	10	17.90	17.80	41	5,567	0.74%
2021/08/18	15	17.75	52	17.94	18.45	-37	5,577	-0.66%
2021/08/17	15.2	17.94	12	18.14	17.75	3.2	5,639	0.06%
2021/08/16	30.2	18.02	42	18.08	18.00	-11.8	5,658	-0.21%
2021/08/13	36.1	18.81	0	0.00	18.75	36.1	5,657	0.64%
2021/08/12	2	18.98	21	18.90	19.20	-19	5,693	-0.33%
2021/08/11	38	19.07	5	18.80	18.65	33	5,749	0.57%
2021/08/10	24	19.28	21	19.41	19.25	3	5,823	0.05%
2021/08/09	3	19.62	2	19.60	19.50	1	5,920	0.02%
2021/08/06	5.2	20.01	18	19.99	19.95	-12.8	6,023	-0.21%
2021/08/05	33	20.41	11	20.74	20.05	22	6,133	0.36%
2021/08/04	3.3	20.42	35	20.42	20.45	-31.7	6,351	-0.50%
2021/08/03	8	20.61	9	20.69	20.55	-1	6,480	-0.02%
2021/08/02	15	20.45	2.4	20.48	20.45	12.6	6,610	0.19%
2021/07/30	13	20.70	50.3	20.56	20.30	-37.3	6,850	-0.54%
2021/07/29	53	20.81	22	20.83	20.75	31	7,053	0.44%
2021/07/28	79	20.78	91	20.79	20.65	-12	7,130	-0.17%
2021/07/27	74	21.45	56	21.53	21.20	18	7,322	0.25%
2021/07/26	84	21.61	84	21.65	21.60	0	7,561	0.00%
2021/07/23	23	21.40	19	21.51	21.30	4	7,711	0.05%
2021/07/22	120	21.28	137.3	21.35	21.20	-17.3	8,401	-0.21%	大買/大賣/
2021/07/21	60	20.95	109.1	20.71	20.40	-49.1	8,884	-0.55%	大賣/
2021/07/20	41.1	21.48	53.7	21.40	21.15	-12.6	9,155	-0.14%
2021/07/19	26.1	22.10	25	22.04	22.00	1.1	9,153	0.01%
2021/07/16	81	22.41	81	22.55	22.30	0	9,189	0.00%
2021/07/15	88.1	22.54	87	22.51	22.35	1.1	9,237	0.01%
2021/07/14	89	22.21	207	22.25	22.45	-118	9,323	-1.27%	大賣/鉅額交易
2021/07/13	341.9	23.05	414	22.81	22.30	-72.1	9,319	-0.77%	大買/大賣/
2021/07/12	219	22.98	238	22.80	22.60	-19	9,174	-0.21%	大買/大賣/
2021/07/09	50	22.18	52	22.22	22.20	-2	9,077	-0.02%
2021/07/08	127	22.81	172	23.01	22.50	-45	9,071	-0.50%	大買/大賣/
2021/07/07	267.1	22.77	175	22.72	22.35	92.1	9,017	1.02%	大買/大賣/
2021/07/06	172.3	22.97	95	22.87	22.70	77.3	8,971	0.86%	大買/
2021/07/05	114	23.06	197.2	22.90	23.80	-83.2	8,849	-0.94%	大買/大賣/
2021/07/02	12	21.55	70	21.67	21.65	-58	8,577	-0.68%
2021/07/01	287	21.57	146	21.71	21.35	141	8,556	1.65%	大買/大賣/鉅額交易
2021/06/30	100	21.30	66	21.46	21.20	34	8,426	0.40%
2021/06/29	91	21.38	129	21.45	21.40	-38	8,394	-0.45%	大賣/
2021/06/28	102.1	21.41	67	21.58	21.70	35.1	8,209	0.43%	大買/
2021/06/25	101.1	21.97	46	22.01	21.65	55.1	8,129	0.68%	大買/
2021/06/24	74	21.69	113	22.05	22.30	-39	8,053	-0.48%	大賣/
2021/06/23	64	21.18	65	21.39	21.40	-1	7,949	-0.01%
2021/06/22	143.1	21.33	87	21.50	21.20	56.1	7,880	0.71%	大買/
2021/06/21	288.2	22.17	259	22.11	21.90	29.2	7,736	0.38%	大買/大賣/
2021/06/18	646.9	23.13	514.1	23.30	22.05	132.8	7,253	1.83%	大買/大賣/鉅額交易
2021/06/17	82	21.37	152	21.86	22.60	-70	6,633	-1.06%	大賣/
2021/06/16	52	20.77	63	20.97	20.55	-11	6,382	-0.17%
2021/06/15	31	19.82	67.1	19.96	20.00	-36.1	6,189	-0.58%
2021/06/11	18	19.11	20	19.35	19.45	-2	6,119	-0.03%
2021/06/09	8	18.94	7	19.04	18.70	1	5,916	0.02%
2021/06/08	2.2	18.68	3	18.80	18.80	-0.8	5,894	-0.01%
2021/06/07	12	18.78	2	18.75	18.70	10	5,887	0.17%
2021/06/04	24.1	19.04	41.2	19.11	18.95	-17.2	5,865	-0.29%
2021/06/03	20.2	19.43	8	19.55	19.45	12.2	5,831	0.21%
2021/06/02	59	19.47	23	19.42	19.40	36	5,801	0.62%
2021/06/01	59	19.79	50	20.00	19.95	9	5,749	0.16%
2021/05/31	88	19.45	36	19.51	19.45	52	5,690	0.91%
2021/05/28	33.2	19.06	34	19.04	19.00	-0.8	5,643	-0.01%
2021/05/27	18.1	18.79	19	18.82	18.70	-0.9	5,606	-0.02%
2021/05/26	32	18.82	8	19.04	18.85	24	5,596	0.43%
2021/05/25	50	19.19	47	19.20	18.90	3	5,575	0.05%
2021/05/24	52.1	18.30	52	18.29	18.30	0.1	5,505	0.00%
2021/05/21	50	17.92	30	18.03	18.00	20	5,475	0.37%
2021/05/20	97.2	17.98	64	17.99	17.80	33.2	5,456	0.61%
2021/05/19	45	18.15	39	18.45	18.70	6	5,415	0.11%
2021/05/18	53	17.76	44	18.07	18.30	9	5,357	0.17%
2021/05/17	81.2	17.55	268	17.38	17.20	-186.8	5,257	-3.55%	大賣/鉅額交易
2021/05/14	171	20.05	203	20.02	19.10	-32	5,141	-0.62%	大買/大賣/
2021/05/13	141.3	20.58	75	20.73	20.25	66.3	5,014	1.32%	大買/
2021/05/12	240.3	21.97	160	22.27	21.30	80.3	4,887	1.64%	大買/大賣/
2021/05/11	87.1	23.07	49	23.23	22.65	38.1	4,637	0.82%
2021/05/10	51	23.94	70	24.00	23.45	-19	4,506	-0.42%
2021/05/07	231.3	22.93	105	22.99	23.25	126.3	4,385	2.88%	大買/大賣/鉅額交易
2021/05/06	95	22.44	190.2	22.52	23.20	-95.2	4,142	-2.30%	大賣/
2021/05/05	139	21.70	93.1	21.64	21.10	45.9	3,914	1.17%	大買/
2021/05/04	192.3	21.40	121.3	21.30	21.65	71	3,778	1.88%	大買/大賣/
2021/05/03	227.4	23.64	184	23.44	22.95	43.4	3,549	1.22%	大買/大賣/
2021/04/29	162.4	25.29	121	25.33	25.45	41.4	3,285	1.26%	大買/大賣/
2021/04/28	392.6	25.83	583.3	26.11	25.90	-190.7	3,073	-6.20%	大買/大賣/鉅額交易
2021/04/27	177.2	23.78	235.3	24.13	24.65	-58.1	2,376	-2.44%	大買/大賣/
2021/04/26	150	22.22	156	21.77	22.45	-6	1,852	-0.33%	大買/大賣/
2021/04/23	22.1	20.09	68	20.24	20.45	-45.9	1,538	-2.98%
2021/04/22	38.2	20.18	27	20.32	19.65	11.2	1,505	0.75%
2021/04/21	76.2	20.74	14	20.81	20.60	62.2	1,448	4.29%
2021/04/20	30.1	20.55	87	20.35	20.90	-56.9	1,367	-4.16%
2021/04/19	23.1	20.10	35	20.18	20.15	-11.9	1,254	-0.95%
2021/04/16	17.1	19.59	65.1	19.61	19.85	-47.9	1,188	-4.03%
2021/04/15	41	19.13	33	19.20	19.25	8	1,171	0.68%
2021/04/14	21.1	18.70	7	18.99	19.00	14.1	1,174	1.20%
2021/04/13	38.1	19.48	23	19.67	18.95	15.1	1,187	1.27%
2021/04/12	29.2	19.51	13	19.56	19.55	16.2	1,185	1.36%
2021/04/09	44	19.49	17	19.61	19.35	27	1,271	2.13%
2021/04/08	29	19.31	23	19.33	19.30	6	1,254	0.48%
2021/04/07	49.2	19.25	29	19.30	19.25	20.2	1,251	1.61%
2021/04/06	7	19.01	31.3	18.94	19.05	-24.3	1,212	-2.01%
2021/04/01	4.1	18.55	11	18.70	18.65	-6.9	1,183	-0.59%
2021/03/31	22	18.54	28	18.62	18.50	-6	1,178	-0.51%
2021/03/30	1.1	18.31	1	18.45	18.45	0.1	1,190	0.01%
2021/03/29	31.1	18.44	13	18.37	18.30	18.1	1,198	1.51%
2021/03/26	24.1	18.59	1	18.55	18.50	23.1	1,198	1.93%
2021/03/25	30	18.73	12	18.94	18.60	18	1,200	1.50%
2021/03/24	30.1	18.75	32	18.83	18.75	-1.9	1,205	-0.16%
2021/03/23	21.1	18.72	12	18.78	18.65	9.1	1,201	0.75%
2021/03/22	36	18.55	26	18.58	18.65	10	1,208	0.83%
2021/03/19	6	18.35	2	18.35	18.35	4	1,242	0.32%
2021/03/18	1	18.50	4.4	18.50	18.60	-3.4	1,263	-0.27%
2021/03/17	12.1	18.43	16	18.55	18.50	-3.9	1,278	-0.31%
2021/03/16	0	18.40	0	0.00	18.25	0	1,285	0.00%
2021/03/15	0	18.35	0	0.00	18.20	0	1,301	0.00%
2021/03/12	3.1	18.25	2	18.25	18.20	1.1	1,372	0.08%
2021/03/11	6	18.17	0	0.00	18.15	6	1,402	0.43%
2021/03/10	1.3	18.06	0	0.00	18.05	1.3	1,418	0.09%
2021/03/09	9	17.93	4	18.00	17.95	5	1,472	0.34%
2021/03/08	3	18.10	2	18.10	18.05	1	1,552	0.06%
2021/03/05	3	18.05	5	18.05	18.05	-2	1,566	-0.13%
2021/03/04	11	18.05	7	18.30	18.05	4	1,578	0.25%
2021/03/03	18	18.11	11	18.21	18.30	7	1,604	0.44%
2021/03/02	2.1	18.37	2	18.55	18.10	0.1	1,609	0.00%
2021/02/26	11.1	18.42	4	18.50	18.40	7.1	1,621	0.44%
2021/02/25	14	18.60	25	18.62	18.60	-11	1,629	-0.68%
2021/02/24	40.5	18.68	40	18.79	18.60	0.5	1,638	0.03%
2021/02/23	13.1	18.56	15	18.72	18.75	-2	1,637	-0.12%
2021/02/22	8	18.61	59	18.67	18.75	-51	1,637	-3.12%
2021/02/19	16	18.35	12	18.45	18.45	4	1,637	0.25%
2021/02/18	12	18.16	14	18.19	18.20	-2	1,629	-0.12%
2021/02/17	38	17.95	53	17.81	18.20	-15	1,627	-0.92%
2021/02/05	10	17.40	13	17.52	17.40	-3	1,610	-0.19%
2021/02/04	1	17.40	30	17.36	17.25	-29	1,612	-1.80%
2021/02/03	42.1	17.38	11	17.49	17.40	31.1	1,617	1.92%
2021/02/02	15	17.28	10	17.35	17.30	5	1,617	0.31%
2021/02/01	18	17.04	1	16.75	17.15	17	1,619	1.05%
2021/01/29	66.1	17.62	60	17.67	17.40	6.1	1,605	0.38%
2021/01/28	13	17.38	17	17.60	17.30	-4	1,593	-0.25%
2021/01/27	6	17.70	1	17.50	17.60	5	1,584	0.32%
2021/01/26	6	17.62	0	0.00	17.50	6	1,587	0.38%
2021/01/25	6.1	17.27	2	17.65	17.65	4.1	1,585	0.26%
2021/01/22	11	17.53	1	17.55	17.50	10	1,578	0.63%
2021/01/21	19	17.47	11	17.41	17.40	8	1,576	0.51%
2021/01/20	26	17.64	20	17.64	17.65	6	1,568	0.38%
2021/01/19	1	18.10	0	0.00	18.10	1	1,544	0.06%
2021/01/18	4	17.99	25	18.05	18.00	-21	1,534	-1.37%
2021/01/15	43	18.58	7	18.49	18.45	36	1,519	2.37%
2021/01/14	24	19.02	34	18.89	19.10	-10	1,500	-0.67%
2021/01/13	43	18.64	42	18.72	18.60	1	1,486	0.07%
2021/01/12	28	18.85	9	18.87	18.45	19	1,475	1.29%
2021/01/11	5	19.04	15	19.02	19.20	-10	1,446	-0.69%
2021/01/08	24.1	19.00	15	19.00	19.00	9.1	1,451	0.62%
2021/01/07	17.1	19.30	5	19.40	19.30	12.1	1,419	0.85%
2021/01/06	51	20.06	47	20.03	19.40	4	1,403	0.29%
2021/01/05	25	20.36	56	20.25	20.25	-31	1,352	-2.29%
2021/01/04	154.2	20.74	132	20.77	20.60	22.1	1,307	1.69%	大買/大賣/
2020/12/31	27.1	19.69	23	19.76	19.75	4.1	1,175	0.35%
2020/12/30	15	19.56	9	19.57	19.50	6	1,142	0.52%
2020/12/29	14	19.45	9	19.45	19.40	5	1,127	0.44%
2020/12/28	9	19.39	2	19.35	19.30	7	1,118	0.63%
2020/12/25	3.2	19.51	0	0.00	19.40	3.2	1,110	0.28%
2020/12/24	12	19.51	21	19.68	19.55	-9	1,109	-0.81%
2020/12/23	7	19.09	8	19.12	19.15	-1	1,098	-0.09%
2020/12/22	12	19.31	9	19.50	19.15	3	1,105	0.27%
2020/12/21	11	18.97	16	19.19	19.25	-5	1,114	-0.45%
2020/12/18	24	19.55	20	19.56	19.45	4	1,124	0.36%
2020/12/17	0	0.00	10	19.70	19.75	-10	1,145	-0.87%
2020/12/16	13	19.80	38	19.86	19.60	-25	1,195	-2.09%
2020/12/15	134.1	19.93	193	19.89	19.60	-58.9	1,305	-4.51%	大買/大賣/
2020/12/14	36.1	19.74	14	19.68	19.75	22.1	1,267	1.74%
2020/12/11	44	19.00	40	19.00	19.00	4	1,240	0.32%
2020/12/10	12	19.66	139	19.76	19.25	-127	1,229	-10.33%	大賣/鉅額交易
2020/12/09	2.1	19.75	10	19.75	19.70	-7.9	1,212	-0.65%
2020/12/08	159	20.08	70	19.97	19.90	89	1,197	7.43%	大買/
2020/12/07	63	19.74	40	19.77	19.65	23	1,150	2.00%
2020/12/04	30	19.60	47	19.67	19.50	-17	1,123	-1.51%
2020/12/03	101	19.61	141	19.60	19.60	-40	1,120	-3.57%	大買/大賣/
2020/12/02	207	19.52	66	19.57	19.60	141	1,079	13.06%	大買/鉅額交易
2020/12/01	7	19.03	0	0.00	19.00	7	1,019	0.69%
2020/11/30	36	19.14	96.3	19.08	19.10	-60.3	1,038	-5.81%
2020/11/27	60.1	18.97	38	18.97	18.95	22.1	1,052	2.10%
2020/11/26	7	18.80	51	18.78	18.80	-44	1,028	-4.28%
2020/11/25	42	19.03	59	18.81	18.70	-17	1,027	-1.65%
2020/11/24	86	18.88	40	18.88	18.95	46	1,017	4.52%
2020/11/23	19	18.82	20	18.95	18.75	-1	1,005	-0.10%
2020/11/20	21	18.78	25	18.77	18.75	-4	999	-0.40%
2020/11/19	36	18.71	8	18.63	18.80	28	1,000	2.80%
2020/11/18	25	18.61	13	18.54	18.60	12	998	1.20%
2020/11/17	12	18.48	10	18.45	18.45	2	997	0.20%
2020/11/16	4	18.38	0	0.00	18.35	4	1,032	0.39%
2020/11/12	18	18.52	0	0.00	18.30	18	1,056	1.70%
2020/11/11	29	18.44	7	18.43	18.55	22	1,070	2.06%
2020/11/10	6	18.21	8	18.16	18.20	-2	1,077	-0.19%
2020/11/09	18.1	17.89	11	17.95	17.90	7.1	1,094	0.65%
2020/11/06	2	17.95	0	0.00	17.85	2	1,098	0.18%
2020/11/05	7	17.96	0	0.00	18.00	7	1,105	0.64%
2020/11/03	35	18.31	27	18.29	18.25	8	1,111	0.72%
2020/11/02	3	17.97	1	17.95	18.00	2	1,127	0.18%
2020/10/30	3	18.27	0	0.00	18.15	3	1,132	0.27%
2020/10/29	4	18.25	25	18.22	18.35	-21	1,138	-1.84%
2020/10/28	8	18.69	13	18.58	18.45	-5	1,150	-0.43%
2020/10/26	2	18.70	5	18.60	18.60	-3	1,160	-0.26%
2020/10/23	8	18.61	0	0.00	18.55	8	1,174	0.68%
2020/10/21	23	18.66	28	18.72	18.50	-5	1,204	-0.42%
2020/10/20	11	18.45	9	18.63	18.55	2	1,221	0.16%
2020/10/19	11	18.55	12	18.64	18.55	-1	1,234	-0.08%
2020/10/16	8	18.74	9	18.57	18.45	-1	1,246	-0.08%
2020/10/15	5	18.35	0	0.00	18.35	5	1,307	0.38%
2020/10/14	3	18.27	5.2	18.28	18.20	-2.2	1,343	-0.16%
2020/10/13	2	17.85	0	0.00	18.00	2	1,364	0.15%
2020/10/12	21	17.97	0	0.00	17.85	21	1,373	1.53%
2020/10/08	15	18.17	22	18.24	18.20	-7	1,393	-0.50%
2020/10/07	2	18.08	4	18.00	18.15	-2	1,418	-0.14%
2020/10/06	10	18.15	14	18.23	18.15	-4	1,437	-0.28%
2020/10/05	25	17.81	10	17.95	17.90	15	1,488	1.01%
2020/09/30	15	17.98	32	17.90	18.00	-17	1,526	-1.11%
2020/09/29	11	17.98	23	18.15	17.80	-12	1,585	-0.76%
2020/09/28	12	17.98	21	17.85	18.00	-9	1,614	-0.56%
2020/09/25	15	17.66	9	18.00	17.50	6	1,685	0.36%
2020/09/24	13	18.02	18	18.11	17.90	-5	1,701	-0.29%
2020/09/23	26	18.56	3	18.50	18.40	23	1,709	1.35%
2020/09/22	3.1	18.76	45	18.71	18.65	-41.9	1,783	-2.35%
2020/09/21	27	19.87	55	19.49	19.35	-28	1,841	-1.52%
2020/09/18	130	19.70	116	19.66	19.85	14	1,801	0.78%	大買/大賣/
2020/09/17	2	19.20	3	19.20	19.00	-1	1,701	-0.06%
2020/09/16	2	18.95	0	0.00	18.80	2	1,727	0.12%
2020/09/15	38	18.96	0	0.00	18.90	38	1,783	2.13%
2020/09/14	30	19.11	21	19.11	18.95	9	1,990	0.45%
2020/09/11	10	18.92	4	18.90	18.90	6	2,331	0.26%
2020/09/10	9	19.11	5	19.10	18.95	4	2,416	0.17%
2020/09/09	32	18.35	31	18.53	18.50	1	2,436	0.04%
2020/09/08	3	18.75	3	18.90	18.65	0	2,436	0.00%
2020/09/07	40	19.13	47	19.12	19.00	-7	2,431	-0.29%
2020/09/04	45	19.01	52	19.09	19.25	-7	2,425	-0.29%
2020/09/03	34	19.19	45	19.21	19.20	-11	2,416	-0.46%
2020/09/02	28	18.86	55	18.82	18.80	-27	2,386	-1.13%
2020/09/01	30	18.47	38	18.53	18.40	-8	2,367	-0.34%
2020/08/31	11	18.46	14	18.60	18.55	-3	2,372	-0.13%
2020/08/28	32	18.34	30	18.43	18.35	2	2,372	0.08%
2020/08/27	24	18.42	24	18.40	18.30	0	2,418	0.00%
2020/08/26	21.1	18.50	21	18.61	18.45	0.1	2,419	0.00%
2020/08/25	20	18.45	37	18.45	18.45	-17	2,416	-0.70%
2020/08/24	20	18.00	22	18.05	17.95	-2	2,407	-0.08%
2020/08/21	31	17.80	43	17.67	17.80	-12	2,414	-0.50%
2020/08/20	40	17.46	4	17.30	17.30	36	2,463	1.46%
2020/08/19	40	18.79	3	19.20	18.50	37	2,436	1.52%
2020/08/18	32	19.06	34	19.23	19.10	-2	2,418	-0.08%
2020/08/17	2	19.20	28	18.99	19.05	-26	2,417	-1.08%
2020/08/14	4	18.60	29	18.68	18.65	-25	2,414	-1.04%
2020/08/13	62	19.09	50	19.18	18.75	12	2,428	0.49%
2020/08/12	24	18.95	18	18.98	19.10	6	2,408	0.25%
2020/08/11	9	19.02	12	19.08	18.90	-3	2,404	-0.12%
2020/08/10	12	19.10	2	19.25	19.05	10	2,407	0.42%
2020/08/07	4	18.91	2	19.10	18.85	2	2,411	0.08%
2020/08/06	62	19.15	57	19.19	18.90	5	2,424	0.21%
2020/08/05	24	18.99	26	18.92	18.90	-2	2,413	-0.08%
2020/08/04	21	18.93	23	19.05	18.85	-2	2,414	-0.08%
2020/08/03	18	18.96	45	18.95	18.80	-27	2,421	-1.12%
2020/07/31	14	18.67	10	18.55	18.70	4	2,431	0.16%
2020/07/30	11	18.52	10	18.60	18.50	1	2,432	0.04%
2020/07/29	73	18.47	55	18.45	18.25	18	2,432	0.74%
2020/07/28	6	17.93	6	18.20	17.90	0	2,423	0.00%
2020/07/27	13	18.10	2	18.20	18.25	11	2,426	0.45%
2020/07/24	2	18.78	11	18.77	18.45	-9	2,430	-0.37%
2020/07/23	3	19.50	13	19.50	19.20	-10	2,442	-0.41%
2020/07/22	15	19.36	71	19.27	19.15	-56	2,435	-2.30%
2020/07/21	62	19.58	71	19.50	19.20	-9	2,420	-0.37%
2020/07/20	111	19.29	60	18.58	19.45	51	2,352	2.17%	大買/
2020/07/17	30	18.43	25	18.18	18.10	5	2,317	0.22%
2020/07/16	23	18.76	30	18.83	18.85	-7	2,306	-0.30%
2020/07/15	23	19.12	28	18.97	18.70	-5	2,317	-0.22%
2020/07/14	52	19.20	57	19.29	19.00	-5	2,339	-0.21%
2020/07/13	30	19.19	7	19.17	19.10	23	2,323	0.99%
2020/07/10	132	19.22	122	19.33	19.20	10	2,353	0.42%	大買/大賣/
2020/07/09	43	20.12	38	20.14	20.05	5	2,339	0.21%
2020/07/08	77	20.24	70	20.20	20.25	7	2,305	0.30%
2020/07/07	57	19.88	72	19.80	19.70	-15	2,250	-0.67%
2020/07/06	105	20.26	109	20.31	20.15	-4	2,230	-0.18%	大買/大賣/
2020/07/03	38	19.72	33	19.79	19.55	5	2,162	0.23%
2020/07/02	36	19.85	37	19.95	19.85	-1	2,139	-0.05%
2020/07/01	93	20.33	108	20.31	19.80	-15	2,112	-0.71%	大賣/
2020/06/30	75	20.05	168	19.92	20.15	-93	2,021	-4.60%	大賣/
2020/06/29	79	19.09	53	19.17	19.10	26	1,936	1.34%
2020/06/24	59.1	19.19	28	19.32	19.25	31.1	1,919	1.62%
2020/06/23	41	19.45	43	19.41	19.25	-2	1,896	-0.11%
2020/06/22	41	19.72	41	19.70	19.60	0	1,870	0.00%
2020/06/19	160	19.93	183	20.01	20.05	-23	1,828	-1.26%	大買/大賣/
2020/06/18	431	18.98	440	19.00	19.85	-9	1,613	-0.56%	大買/大賣/
2020/06/17	97	17.53	111	17.36	18.05	-14	1,269	-1.10%	大賣/
2020/06/16	58	16.95	49	16.93	17.00	9	1,197	0.75%
2020/06/15	21	16.30	22	16.29	16.60	-1	1,183	-0.08%
2020/06/12	37	16.07	28	16.02	16.15	9	1,196	0.75%
2020/06/11	53	16.62	30	16.65	16.40	23	1,206	1.91%
2020/06/10	25	16.77	15	16.90	16.60	10	1,215	0.82%
2020/06/09	2	17.00	0	0.00	16.90	2	1,267	0.16%
2020/06/08	3	17.17	0	0.00	17.05	3	1,300	0.23%
2020/06/05	30	17.05	35	17.07	17.05	-5	1,296	-0.39%
2020/06/04	20	16.92	14	16.93	16.90	6	1,307	0.46%
2020/06/03	33	16.84	44.2	16.84	16.90	-11.2	1,313	-0.85%
2020/06/02	40	16.51	43	16.53	16.45	-3	1,268	-0.24%
2020/06/01	21	16.52	21	16.45	16.45	0	1,264	0.00%
2020/05/29	11	16.27	12	16.29	16.30	-1	1,263	-0.08%
2020/05/28	25	16.46	2	16.78	16.35	23	1,263	1.82%
2020/05/27	73	16.95	94	16.80	16.70	-21	1,260	-1.67%
2020/05/26	6	16.22	4	16.33	16.45	2	1,210	0.17%
2020/05/25	17	15.96	12	15.95	16.00	5	1,200	0.42%
2020/05/22	11	16.23	9	16.35	15.95	2	1,198	0.17%
2020/05/21	36	16.41	43	16.49	16.35	-7	1,192	-0.59%
2020/05/20	52	16.19	61	16.03	16.25	-9	1,180	-0.76%
2020/05/19	12	15.83	10	15.90	15.85	2	1,154	0.17%
2020/05/18	5	15.63	10	15.60	15.60	-5	1,157	-0.43%
2020/05/15	22	15.93	25	16.04	15.80	-3	1,154	-0.26%
2020/05/14	57	16.64	32	16.76	16.25	25	1,143	2.19%
2020/05/13	19	16.86	20	16.80	16.90	-1	1,131	-0.09%
2020/05/12	1.1	16.61	11	16.69	16.65	-9.9	1,114	-0.89%
2020/05/11	15	16.57	2	16.60	16.50	13	1,106	1.17%
2020/05/08	2	16.68	14	16.71	16.45	-12	1,097	-1.09%
2020/05/07	23	16.53	20	16.50	16.60	3	1,088	0.28%
2020/05/06	54	16.01	3	16.15	16.00	51	1,066	4.78%
2020/05/05	9	16.10	6	16.03	16.00	3	1,065	0.28%
2020/05/04	1	15.70	3	15.78	16.00	-2	1,059	-0.19%
2020/04/30	4	16.05	8	16.24	16.00	-4	1,057	-0.38%
2020/04/29	1	16.05	3	16.05	15.95	-2	1,057	-0.19%
2020/04/28	2	15.95	192	15.78	15.75	-190	1,046	-18.15%	大賣/鉅額交易
2020/04/27	5	15.39	11	15.40	15.40	-6	1,040	-0.58%
2020/04/24	1	15.05	3	15.07	15.10	-2	1,035	-0.19%
2020/04/23	85	15.00	1	15.15	15.15	84	1,044	8.04%
2020/04/22	5	14.88	1	14.95	15.00	4	1,039	0.38%
2020/04/21	6	15.01	5	14.93	14.70	1	1,035	0.10%
2020/04/20	114	15.52	0	0.00	15.10	114	1,019	11.19%	大買/鉅額交易
2020/04/17	4	15.98	17	16.40	15.75	-13	998	-1.30%
2020/04/16	10	15.81	7	15.67	15.80	3	952	0.31%
2020/04/15	45	16.01	24	15.85	16.00	21	943	2.23%
2020/04/14	2	14.90	9	15.31	15.80	-7	901	-0.78%
2020/04/13	12	14.16	15	14.34	14.40	-3	869	-0.34%
2020/04/10	5	14.20	1	14.15	14.25	4	871	0.46%
2020/04/09	14	14.08	1	14.35	14.15	13	876	1.48%
2020/04/08	8	14.30	2	14.30	14.25	6	869	0.69%
2020/04/07	4	13.65	4	13.70	14.10	0	861	0.00%
2020/04/06	6	13.33	0	0.00	13.40	6	851	0.71%
2020/04/01	6	13.45	3	13.38	13.55	3	850	0.35%
2020/03/31	8	13.58	0	0.00	13.40	8	857	0.93%
2020/03/27	1	13.50	2	13.10	12.95	-1	860	-0.12%
2020/03/26	5	12.96	0	0.00	13.05	5	857	0.58%
2020/03/25	2	12.90	3	12.93	12.95	-1	852	-0.12%
2020/03/24	1	12.15	0	0.00	12.05	1	838	0.12%
2020/03/23	0	0.00	3	11.40	11.50	-3	849	-0.35%
2020/03/20	2	12.00	6	12.02	12.00	-4	854	-0.47%
2020/03/19	7	11.44	1	11.25	11.25	6	844	0.71%
2020/03/18	12	12.58	13	12.62	12.45	-1	816	-0.12%
2020/03/17	2	12.80	13	12.77	12.60	-11	796	-1.38%
2020/03/16	6	13.90	3	13.90	13.25	3	779	0.38%
2020/03/13	32	13.80	43	13.82	14.05	-11	761	-1.44%
2020/03/12	14	15.60	13	15.28	15.25	1	701	0.14%
2020/03/11	4	16.63	2	17.00	16.60	2	683	0.29%
2020/03/10	4	16.00	0	0.00	16.70	4	680	0.59%
2020/03/09	7	16.90	8	17.29	16.70	-1	660	-0.15%
2020/03/06	0	0.00	13	17.39	17.40	-13	654	-1.99%
2020/03/04	2	17.00	0	0.00	17.15	2	662	0.30%
2020/03/03	4	17.35	2	17.35	17.30	2	664	0.30%
2020/03/02	3	16.67	6	16.79	16.90	-3	664	-0.45%
2020/02/27	8	17.34	4	17.50	17.15	4	665	0.60%
2020/02/25	2	17.73	0	0.00	17.70	2	659	0.30%
2020/02/24	7	17.99	0	0.00	17.95	7	662	1.06%
2020/02/21	12	18.07	0	0.00	18.05	12	664	1.81%
2020/02/20	4	18.03	0	0.00	18.00	4	668	0.60%
2020/02/19	1	18.25	2	18.35	18.05	-1	673	-0.15%
2020/02/17	0.1	18.40	0	0.00	18.10	0.1	687	0.01%
2020/02/14	2	18.20	0	0.00	18.20	2	706	0.28%
2020/02/13	2	18.05	0	0.00	18.10	2	713	0.28%
2020/02/11	0	17.90	3	17.50	17.65	-3	761	-0.39%
2020/02/10	1	17.20	0	0.00	17.45	1	774	0.13%
2020/02/07	0	0.00	1	17.90	17.85	-1	789	-0.13%
2020/02/06	0	0.00	5	18.18	18.25	-5	802	-0.62%
2020/02/04	17	17.76	5	17.93	17.90	12	829	1.45%
2020/02/03	19	17.34	13	17.68	17.45	6	849	0.71%
2020/01/31	13	18.75	30	18.66	18.70	-17	839	-2.03%
2020/01/30	68	18.78	51	18.75	18.75	17	858	1.98%
2020/01/17	2	20.30	4	20.33	20.20	-2	849	-0.24%
2020/01/16	2	20.10	0	0.00	20.10	2	857	0.23%
2020/01/14	2.1	20.25	6	20.20	20.20	-3.9	907	-0.43%
2020/01/13	4	20.15	3	20.20	20.20	1	917	0.11%
2020/01/10	0	0.00	2	20.00	20.00	-2	925	-0.22%
2020/01/07	4	19.99	11	20.20	20.05	-7	950	-0.74%
2020/01/06	5	20.17	1	20.20	20.10	4	984	0.41%
2020/01/03	1	20.50	3	20.63	20.50	-2	1,066	-0.19%
2020/01/02	2	20.45	0	20.60	20.45	2	1,137	0.17%
2019/12/31	11	20.45	0	0.00	20.40	11	1,141	0.96%
2019/12/30	0	0.00	1	20.65	20.55	-1	1,142	-0.09%
2019/12/27	2	20.80	0	0.00	20.65	2	1,159	0.17%
2019/12/26	34	20.95	4	20.71	20.70	30	1,168	2.57%
2019/12/25	4	21.05	29	21.20	21.15	-25	1,161	-2.15%
2019/12/24	0	0.00	5	20.70	20.70	-5	1,158	-0.43%
2019/12/20	1	20.60	0	0.00	20.60	1	1,179	0.08%
2019/12/18	17	21.13	64	21.22	21.15	-47	1,239	-3.79%
2019/12/17	0	0.00	7	20.88	20.90	-7	1,238	-0.57%
2019/12/16	4	20.75	12.1	20.60	20.80	-8.1	1,239	-0.65%
2019/12/13	1	20.40	9	20.51	20.40	-8	1,257	-0.64%
2019/12/12	0	0.00	3	20.60	20.40	-3	1,257	-0.24%
2019/12/10	2	20.55	0	0.00	20.60	2	1,271	0.16%
2019/12/09	2	20.40	3	20.50	20.45	-1	1,286	-0.08%
2019/12/06	8	20.40	34.3	20.42	20.50	-26.3	1,304	-2.02%
2019/12/05	5	20.00	0	0.00	20.00	5	1,300	0.38%
2019/12/04	2	19.95	1	19.80	19.90	1	1,324	0.08%
2019/12/03	7	19.91	4	19.98	19.95	3	1,342	0.22%
2019/12/02	21	20.02	0	0.00	19.95	21	1,353	1.55%
2019/11/29	7	20.22	2	20.30	20.25	5	1,367	0.37%
2019/11/28	9	20.50	0	0.00	20.40	9	1,414	0.64%
2019/11/27	4	20.58	2	20.60	20.60	2	1,766	0.11%
2019/11/26	14	20.62	6	20.55	20.60	8	1,907	0.42%
2019/11/25	6	20.12	4	20.30	20.20	2	1,914	0.10%
2019/11/22	7	20.34	3	20.32	20.25	4	1,934	0.21%
2019/11/21	4	20.19	5	20.17	20.30	-1	1,953	-0.05%
2019/11/19	9	20.40	2	20.40	20.40	7	2,048	0.34%
2019/11/18	3	20.30	0	0.00	20.40	3	2,077	0.14%
2019/11/15	12	20.32	3	20.23	20.20	9	2,101	0.43%
2019/11/14	17	20.24	4	20.40	20.25	13	2,129	0.61%
2019/11/13	7	20.21	1	20.40	20.15	6	2,205	0.27%
2019/11/12	3	20.43	2	20.55	20.55	1	2,317	0.04%
2019/11/11	72	20.63	5	20.45	20.30	67	2,394	2.80%
2019/11/08	9	21.57	13	21.66	21.60	-4	2,417	-0.17%
2019/11/07	45	21.43	4	21.40	21.35	41	2,466	1.66%
2019/11/06	26	21.68	11	21.89	21.70	15	2,461	0.61%
2019/11/05	17	22.06	5	22.13	22.05	12	2,453	0.49%
2019/11/04	1	22.06	0	0.00	22.20	1	2,471	0.04%
2019/11/01	9	22.19	8.6	22.28	22.20	0.4	2,468	0.02%
2019/10/31	10	22.85	11	22.78	22.40	-1	2,464	-0.04%
2019/10/30	2	23.00	0	0.00	23.05	2	2,459	0.08%
2019/10/29	21	23.31	20.5	23.34	23.00	0.5	2,474	0.02%
2019/10/28	64	23.40	1	23.30	23.45	63	2,475	2.55%
2019/10/25	40	23.70	2	23.73	23.60	38	2,497	1.52%
2019/10/24	7	23.86	13	23.93	23.80	-6	2,694	-0.22%
2019/10/23	10	24.00	25	23.94	23.80	-15	2,749	-0.55%
2019/10/22	15	23.86	123	23.88	23.80	-108	2,732	-3.95%	大賣/鉅額交易
2019/10/21	2.5	23.70	4	23.68	23.65	-1.5	2,712	-0.06%
2019/10/18	4	23.40	5	23.40	23.30	-1	2,707	-0.04%
2019/10/17	0	0.00	1	23.20	23.35	-1	2,710	-0.04%
2019/10/16	80	23.36	1	23.25	23.15	79	2,707	2.92%
2019/10/15	2	23.43	0	0.00	23.35	2	2,702	0.07%
2019/10/14	12.1	23.52	38	23.41	23.35	-25.9	2,696	-0.96%
2019/10/09	60.2	24.20	72	24.07	23.85	-11.8	2,695	-0.44%
2019/10/08	74	24.40	100.1	23.92	24.40	-26.1	2,672	-0.98%
2019/10/07	4	23.59	11	23.62	23.60	-7	2,620	-0.27%
2019/10/04	8.1	23.60	7	23.41	23.45	1.1	2,632	0.04%
2019/10/03	7.1	23.50	7	23.77	23.60	0.1	2,635	0.00%
2019/10/02	6	23.53	41	23.59	23.70	-35	2,627	-1.33%
2019/10/01	12	23.27	0	0.00	23.20	12	2,618	0.46%
2019/09/27	56	23.42	11	23.22	23.15	45	2,635	1.71%
2019/09/26	66	23.60	220	23.74	23.50	-154	2,648	-5.81%	大賣/鉅額交易
2019/09/25	14	23.63	70	23.59	23.65	-56	2,643	-2.12%
2019/09/24	86	24.25	20	24.22	23.90	66	2,647	2.49%
2019/09/23	18	24.01	15	24.03	24.00	3	2,632	0.11%
2019/09/20	2	23.73	12	23.78	23.70	-10	2,609	-0.38%
2019/09/19	2	23.60	0	0.00	23.70	2	2,595	0.08%
2019/09/18	1	23.30	1	23.70	23.60	0	2,586	0.00%
2019/09/17	4	23.25	5.1	23.35	23.20	-1.1	2,562	-0.04%
2019/09/16	4	23.35	7	23.34	23.35	-3	2,567	-0.12%
2019/09/12	0	0.00	12	23.16	23.20	-12	2,571	-0.47%
2019/09/11	5	22.98	157	23.01	22.95	-152	2,574	-5.90%	大賣/鉅額交易
2019/09/10	9	23.02	326	23.11	22.85	-317	2,567	-12.35%	大賣/鉅額交易
2019/09/09	8	23.24	35	23.26	23.10	-27	2,552	-1.06%
2019/09/06	4	23.50	2	23.45	23.30	2	2,543	0.08%
2019/09/05	2	23.75	13	23.77	23.55	-11	2,524	-0.44%
2019/09/04	2	23.55	35	23.70	23.60	-33	2,506	-1.32%
2019/09/03	57.1	23.60	12	23.81	23.50	45.1	2,494	1.81%
2019/09/02	87.2	23.54	92	23.78	23.90	-4.8	2,484	-0.19%
2019/08/30	154	24.90	144	24.90	23.70	10	2,433	0.41%	大買/大賣/
2019/08/29	34	24.26	26	24.26	24.50	8	2,083	0.38%
2019/08/28	0	0.00	3	23.73	23.45	-3	1,941	-0.15%
2019/08/27	10	23.30	13	23.50	23.60	-3	1,927	-0.16%
2019/08/26	9	23.27	23	23.20	23.20	-14	1,910	-0.73%
2019/08/23	24	23.35	20	23.34	23.70	4	1,905	0.21%
2019/08/22	18	23.57	18	23.54	23.30	0	1,855	0.00%
2019/08/21	3	23.75	25	23.79	23.90	-22	1,811	-1.22%
2019/08/20	25	23.54	15.2	23.65	23.70	9.8	1,783	0.55%
2019/08/19	12	23.38	65	23.50	23.30	-53	1,756	-3.02%
2019/08/16	45	23.95	43	23.85	23.60	2	1,730	0.12%
2019/08/15	124	23.67	98.1	23.68	24.00	25.9	1,650	1.57%	大買/
2019/08/14	56	23.44	58.1	23.38	23.45	-2.1	1,532	-0.14%
2019/08/13	48	23.06	64.1	23.09	23.15	-16.1	1,460	-1.10%
2019/08/12	19	22.97	36	22.63	22.85	-17	1,416	-1.20%
2019/08/08	7	21.94	3	22.12	21.90	4	1,386	0.29%
2019/08/07	10	21.88	0	0.00	21.80	10	1,397	0.72%
2019/08/06	23	21.77	7	21.74	22.00	16	1,434	1.12%
2019/08/05	1	21.05	5	21.07	21.20	-4	1,416	-0.28%
2019/08/02	10	21.57	11	21.68	21.50	-1	1,432	-0.07%
2019/08/01	5	22.14	33	22.28	22.20	-28	1,452	-1.93%
2019/07/31	34	22.65	24	22.68	22.70	10	1,445	0.69%
2019/07/30	21	22.62	11	22.68	22.45	10	1,443	0.69%
2019/07/29	27	23.13	20	23.14	23.00	7	1,442	0.49%
2019/07/26	205	23.63	238	23.65	23.40	-33	1,519	-2.17%	大買/大賣/
2019/07/25	73.2	22.85	136.2	22.85	22.90	-63	1,334	-4.72%	大賣/
2019/07/24	6	22.08	7	22.08	22.05	-1	1,275	-0.08%
2019/07/23	6	22.09	2	22.10	22.00	4	1,293	0.31%
2019/07/22	4	21.91	3	21.93	21.85	1	1,311	0.08%
2019/07/19	12	21.89	2	21.93	21.90	10	1,333	0.75%
2019/07/18	5	21.64	0	0.00	21.60	5	1,341	0.37%
2019/07/17	8	21.55	1	21.65	21.60	7	1,365	0.51%
2019/07/16	2.2	21.89	0	0.00	21.80	2.2	1,408	0.16%
2019/07/15	12	21.89	0	0.00	21.85	12	1,454	0.83%
2019/07/12	34	22.38	24	22.36	22.30	10	1,514	0.66%
2019/07/11	1	21.70	54	21.61	21.85	-53	1,931	-2.74%
2019/07/10	16.2	21.52	17	21.51	21.35	-0.8	2,138	-0.04%
2019/07/09	54	21.75	52	21.65	21.70	2	2,169	0.09%
2019/07/08	6	21.83	1	21.75	21.75	5	2,175	0.23%
2019/07/05	1	21.65	1	21.80	21.75	0	2,192	0.00%
2019/07/04	75	21.93	22.2	22.03	21.85	52.8	2,211	2.39%
2019/07/03	2	21.65	2	21.85	21.60	0	2,213	0.00%
2019/07/02	6	21.53	1	21.55	21.55	5	2,249	0.22%
2019/07/01	1.2	21.42	22	21.33	21.50	-20.8	2,279	-0.91%
2019/06/27	4	20.99	4.2	20.98	21.00	-0.2	2,339	-0.01%
2019/06/25	1	20.60	1	20.60	20.55	0	2,389	0.00%
2019/06/24	0.7	20.75	1	20.65	20.75	-0.3	2,399	-0.01%
2019/06/21	2	20.75	10.2	20.85	20.70	-8.2	2,423	-0.34%
2019/06/19	11	20.65	21	20.68	20.65	-10	2,496	-0.40%
2019/06/18	4	20.45	11	20.64	20.45	-7	2,585	-0.27%
2019/06/17	3	20.70	0	0.00	20.55	3	2,684	0.11%
2019/06/14	2	20.38	1	20.45	20.50	1	2,888	0.03%
2019/06/13	1	20.30	0	0.00	20.30	1	2,949	0.03%
2019/06/12	0	0.00	2	20.20	20.10	-2	2,962	-0.07%
2019/06/10	0	0.00	5.2	20.17	20.25	-5.2	2,968	-0.18%
2019/06/06	0	0.00	10	20.00	19.90	-10	2,978	-0.34%
2019/06/05	0	0.00	13	20.13	20.00	-13	2,988	-0.44%
2019/06/04	4	20.01	1	19.85	19.90	3	2,996	0.10%
2019/06/03	5	19.85	0	0.00	20.05	5	3,006	0.17%
2019/05/31	1.1	20.22	13	20.30	20.20	-11.9	3,019	-0.39%
2019/05/30	6	20.07	6	20.18	20.25	0	3,017	0.00%
2019/05/29	8	19.62	0	0.00	19.70	8	3,012	0.27%
2019/05/28	0	0.00	5	19.75	19.80	-5	3,020	-0.17%
2019/05/27	0	0.00	1	19.85	19.75	-1	3,038	-0.03%
2019/05/24	5	19.80	5	19.85	19.90	0	3,046	0.00%
2019/05/23	4	19.60	1	19.70	19.70	3	3,069	0.10%
2019/05/22	3	20.05	0	0.00	19.85	3	3,087	0.10%
2019/05/21	3	19.80	3	19.85	20.00	0	3,131	0.00%
2019/05/20	17	19.70	14	19.75	19.65	3	3,233	0.09%
2019/05/17	9	19.96	14	20.23	19.85	-5	3,237	-0.15%
2019/05/16	8	20.54	2	20.30	20.30	6	3,227	0.19%
2019/05/15	7	21.23	14	21.13	21.05	-7	3,216	-0.22%
2019/05/14	30	20.80	19	20.90	20.90	11	3,223	0.34%
2019/05/13	1.1	21.66	10	21.79	21.70	-8.9	3,187	-0.28%
2019/05/10	1	22.69	10	22.42	22.10	-9	3,181	-0.28%
2019/05/09	2	22.63	10	22.47	22.35	-8	3,165	-0.25%
2019/05/08	6	23.12	6	23.04	23.05	0	3,143	0.00%
2019/05/07	9	23.53	6	23.49	23.55	3	3,190	0.09%
2019/05/06	10.2	23.23	17	23.19	23.10	-6.8	3,177	-0.21%
2019/05/03	57	24.10	30	24.12	23.90	27	3,157	0.86%
2019/05/02	30	23.25	27	23.38	23.45	3	3,049	0.10%
2019/04/30	0	0.00	1	22.70	22.95	-1	3,043	-0.03%
2019/04/29	28	22.56	11	22.82	22.50	17	3,037	0.56%
2019/04/26	10	23.08	8	23.03	23.10	2	3,017	0.07%
2019/04/25	15	23.65	11	23.66	23.50	4	3,002	0.13%
2019/04/24	4.2	23.58	17	23.42	23.35	-12.8	2,997	-0.43%
2019/04/23	20.1	23.56	4.2	23.58	23.65	15.9	2,991	0.53%
2019/04/22	26	23.90	34	23.86	24.00	-8	2,974	-0.27%
2019/04/19	48	23.71	21	23.82	23.50	27	2,945	0.92%
2019/04/18	92	23.93	142.1	23.88	23.45	-50.1	2,928	-1.71%	大賣/
2019/04/17	350.2	24.64	311.2	24.69	24.50	39	2,893	1.35%	大買/大賣/
2019/04/16	202	23.36	355.3	23.39	24.50	-153.3	2,438	-6.29%	大買/大賣/鉅額交易
2019/04/15	89	22.20	23	22.32	22.30	66	2,286	2.89%
2019/04/12	85.2	21.83	15	21.74	21.75	70.2	2,266	3.10%
2019/04/11	9	22.07	2	22.15	21.90	7	2,296	0.30%
2019/04/10	5	22.07	16	22.09	22.00	-11	2,297	-0.48%
2019/04/09	19	21.95	21	22.10	21.90	-2	2,404	-0.08%
2019/04/08	36	22.47	77	22.56	22.30	-41	2,422	-1.69%
2019/04/03	23	22.23	20.1	22.20	22.30	2.9	2,369	0.12%
2019/04/02	23	22.03	23	21.96	22.15	0	2,346	0.00%
2019/04/01	13	22.07	46	22.02	21.95	-33	2,317	-1.42%
2019/03/29	64	21.53	24	21.63	21.60	40	2,266	1.76%
2019/03/28	10	20.96	30	20.90	20.95	-20	2,233	-0.90%
2019/03/27	22	21.20	15	21.15	21.10	7	2,255	0.31%
2019/03/26	14	21.14	45	21.10	20.90	-31	2,271	-1.36%
2019/03/25	19.2	21.23	23	21.20	21.05	-3.8	2,281	-0.17%
2019/03/22	34.3	21.85	49	21.95	21.80	-14.8	2,278	-0.65%
2019/03/21	51.4	22.37	395	22.13	22.05	-343.6	2,245	-15.30%	大賣/鉅額交易
2019/03/20	108	21.97	18	21.90	22.00	90	2,213	4.07%	大買/
2019/03/19	166	21.85	104	21.88	22.10	62	2,168	2.86%	大買/大賣/
2019/03/18	33	21.16	59	21.05	21.05	-26	2,177	-1.19%
2019/03/15	16	20.65	4	20.65	20.45	12	2,151	0.56%
2019/03/14	2	20.60	3	20.50	20.40	-1	2,183	-0.05%
2019/03/13	1	20.50	10	20.50	20.50	-9	2,258	-0.40%
2019/03/12	9	20.72	2	20.75	20.50	7	2,562	0.27%
2019/03/11	0	20.70	21	20.39	20.55	-21	2,631	-0.80%
2019/03/08	0	0.00	3	20.40	20.25	-3	2,670	-0.11%
2019/03/07	40	20.37	52	20.33	20.15	-12	2,775	-0.43%
2019/03/06	9	20.57	5	20.66	20.60	4	2,784	0.14%
2019/03/05	33	20.26	0	0.00	20.40	33	2,786	1.18%
2019/03/04	11	20.21	6	20.25	20.35	5	2,791	0.18%
2019/02/27	3	20.27	0	0.00	20.25	3	2,797	0.11%
2019/02/26	28	20.51	5	20.55	20.40	23	2,806	0.82%
2019/02/25	3.1	20.80	10	20.75	20.80	-6.9	2,802	-0.24%
2019/02/22	10	20.90	38	20.70	20.55	-28	2,801	-1.00%
2019/02/21	37	21.23	24	21.03	21.00	13	2,781	0.47%
2019/02/20	68	20.85	24	20.83	21.15	44	2,763	1.59%
2019/02/19	335.3	21.20	41	21.00	20.90	294.3	2,722	10.81%	大買/鉅額交易
2019/02/18	2	20.35	8	20.43	20.45	-6	2,608	-0.23%
2019/02/15	9	20.22	6	20.52	20.25	3	2,597	0.12%
2019/02/14	3	20.43	19	20.39	20.35	-16	2,581	-0.62%
2019/02/13	31.1	20.54	15	20.56	20.40	16.1	2,566	0.63%
2019/02/12	8	20.13	0	0.00	20.20	8	2,542	0.31%
2019/02/11	0	0.00	5	20.21	20.15	-5	2,530	-0.20%
2019/01/30	6	20.16	31	20.17	20.05	-25	2,520	-0.99%
2019/01/29	1	20.15	6	20.12	20.30	-5	2,515	-0.20%
2019/01/28	17	20.38	16	20.28	20.15	1	2,504	0.04%
2019/01/25	1	19.60	21	19.75	19.60	-20	2,451	-0.82%
2019/01/24	13	19.53	23	19.58	19.45	-10	2,444	-0.41%
2019/01/23	2	19.50	21	19.50	19.65	-19	2,448	-0.78%
2019/01/22	27.2	19.96	23	19.97	19.60	4.2	2,465	0.17%
2019/01/21	1	19.90	14	19.95	19.95	-13	2,454	-0.53%
2019/01/18	1	19.90	10	20.00	19.90	-9	2,457	-0.37%
2019/01/17	9	20.08	11	20.05	19.90	-2	2,460	-0.08%
2019/01/16	27	20.27	40	20.26	20.40	-13	2,445	-0.53%
2019/01/15	14.2	19.85	5	19.99	19.80	9.2	2,427	0.38%
2019/01/14	11	19.94	2	19.85	19.95	9	2,413	0.37%
2019/01/11	17	19.96	29	20.42	20.00	-12	2,426	-0.49%
2019/01/10	52	20.40	5	20.85	20.30	47	2,400	1.96%
2019/01/09	89	20.98	94	21.28	21.00	-5	2,370	-0.21%
2019/01/08	32	20.93	33	20.93	20.75	-1	2,305	-0.04%
2019/01/07	244	20.90	258	21.03	20.95	-14	2,287	-0.61%	大買/大賣/
2019/01/04	6	20.13	4	20.18	20.15	2	2,236	0.09%
2019/01/03	78	20.62	64	20.65	20.55	14	2,248	0.62%
2019/01/02	14	20.23	10	20.30	20.15	4	2,228	0.18%
2018/12/28	26	20.51	25	20.44	20.20	1	2,211	0.05%
2018/12/27	6	20.10	11	19.85	20.20	-5	2,105	-0.24%
2018/12/26	6	19.13	26	19.00	18.95	-20	2,067	-0.97%
2018/12/25	4	19.05	6	19.19	19.20	-2	2,060	-0.10%
2018/12/24	21	19.83	25	19.60	19.65	-4	2,050	-0.20%
2018/12/21	3	19.02	2	18.70	19.30	1	2,042	0.05%
2018/12/20	5	19.01	13	19.01	18.60	-8	2,023	-0.40%
2018/12/19	13.3	19.69	14	19.76	19.60	-0.7	1,993	-0.04%
2018/12/18	23	19.79	20	19.87	19.65	3	1,973	0.15%
2018/12/17	5	20.90	4	20.45	20.45	1	1,938	0.05%
2018/12/14	12	20.41	15	20.50	20.45	-3	1,908	-0.16%
2018/12/13	51	21.45	45	21.17	20.85	6	1,883	0.32%
2018/12/12	40	20.68	30	20.68	20.90	10	1,814	0.55%
2018/12/11	115	21.70	68	21.67	20.80	47	1,752	2.68%	大買/
2018/12/10	10	20.19	24	20.21	20.50	-14	1,536	-0.91%
2018/12/07	56	20.44	49	20.33	20.20	7	1,502	0.47%
2018/12/06	105.4	19.79	23	19.83	19.90	82.4	1,468	5.61%	大買/
2018/12/05	735	20.48	257	20.45	20.45	478	1,412	33.83%	大買/大賣/鉅額交易
2018/12/04	103	19.22	21	19.56	19.95	82	1,159	7.07%	大買/
2018/12/03	55	17.81	14	17.49	18.15	41	1,083	3.78%
2018/11/30	14	16.94	15	17.42	16.50	-1	1,043	-0.10%
2018/11/29	5	17.29	12	17.41	17.05	-7	925	-0.76%
2018/11/28	13	17.09	29	16.99	17.10	-16	902	-1.77%
2018/11/27	33	16.28	3	16.37	16.25	30	887	3.38%
2018/11/26	12	16.08	5	16.19	16.00	7	877	0.80%
2018/11/23	35	16.27	58	16.00	16.00	-23	861	-2.67%
2018/11/22	41	16.75	29	16.84	16.40	12	852	1.41%
2018/11/21	52	16.93	9	17.00	16.95	43	833	5.16%
2018/11/20	5	17.27	2	17.35	17.20	3	844	0.36%
2018/11/19	3	17.55	4	17.51	17.60	-1	836	-0.12%
2018/11/16	4	17.05	5	17.20	17.20	-1	826	-0.12%
2018/11/15	3	17.03	16	17.04	17.00	-13	818	-1.59%
2018/11/14	18	16.99	0	0.00	17.05	18	833	2.16%
2018/11/12	0	0.00	5	17.40	17.25	-5	829	-0.60%
2018/11/09	5	17.05	0	0.00	17.20	5	871	0.57%
2018/11/08	9	17.32	1	17.25	17.20	8	901	0.89%
2018/11/06	5	17.30	20	16.96	17.25	-15	941	-1.59%
2018/11/05	46	17.42	1	17.40	17.40	45	939	4.79%
2018/10/31	19	17.27	25	17.19	17.20	-6	932	-0.64%
2018/10/30	20	16.33	3	17.00	16.90	17	919	1.85%
2018/10/29	7	15.50	9	15.70	15.80	-2	899	-0.22%
2018/10/26	2	16.08	2	16.13	15.65	0	894	0.00%
2018/10/25	2	16.50	18	16.60	16.40	-16	885	-1.81%
2018/10/24	5	16.85	4	16.95	16.95	1	889	0.11%
2018/10/23	1	16.90	0	0.00	16.90	1	899	0.11%
2018/10/22	1	17.05	0	0.00	17.10	1	908	0.11%
2018/10/19	0	0.00	14	16.84	16.80	-14	908	-1.54%
2018/10/17	23	17.45	2	17.35	17.25	21	884	2.37%
2018/10/16	2	17.10	6	17.05	16.95	-4	879	-0.45%
2018/10/15	3	16.85	4	16.90	16.75	-1	878	-0.11%
2018/10/12	9	16.17	6	16.47	16.70	3	869	0.34%
2018/10/11	7	16.61	3	16.60	16.60	4	836	0.48%
2018/10/09	1	18.50	0	0.00	18.40	1	792	0.13%
2018/10/08	2	19.00	0	0.00	18.75	2	766	0.26%
2018/10/05	7.1	19.31	22.1	18.88	19.05	-15	757	-1.98%
2018/10/04	0	0.00	1	20.00	20.00	-1	739	-0.14%
2018/10/03	0	0.00	1	20.30	20.25	-1	734	-0.14%
2018/10/01	10.4	20.10	3	20.10	20.30	7.4	727	1.02%
2018/09/27	0	0.00	8	19.97	19.90	-8	725	-1.10%
2018/09/26	4	20.00	1	20.10	19.90	3	729	0.41%
2018/09/25	19	19.98	0	0.00	19.90	19	736	2.58%
2018/09/21	1	20.10	0	20.25	20.10	1	731	0.14%
2018/09/20	2	20.45	0	0.00	20.15	2	734	0.27%
2018/09/19	29	20.24	2	20.23	20.25	27	740	3.64%
2018/09/18	6	20.00	1	20.10	20.10	5	750	0.67%
2018/09/17	6	20.28	0	0.00	20.20	6	759	0.79%
2018/09/14	1	20.15	0	0.00	20.30	1	789	0.13%
2018/09/13	5	19.91	7	20.00	20.20	-2	791	-0.25%
2018/09/12	7	19.86	5	19.90	19.90	2	791	0.25%
2018/09/11	22	19.37	18	19.56	20.10	4	781	0.51%
2018/09/10	21	20.28	13	20.33	19.55	8	764	1.05%
2018/09/07	12	21.68	9	22.07	21.70	3	717	0.42%
2018/09/06	8	22.11	2	22.15	22.10	6	706	0.85%
2018/09/05	1	22.40	0	0.00	22.50	1	704	0.14%
2018/09/04	0	0.00	1	22.70	22.70	-1	711	-0.14%
2018/08/30	0	0.00	1	22.90	22.70	-1	757	-0.13%
2018/08/29	4	22.80	6	22.88	22.70	-2	765	-0.26%
2018/08/27	5	22.51	4	22.30	22.50	1	789	0.13%
2018/08/24	5	22.11	0	0.00	22.15	5	769	0.65%
2018/08/23	5	22.24	0	0.00	22.20	5	782	0.64%
2018/08/22	1	22.45	1	22.55	22.45	0	793	0.00%
2018/08/21	3	22.85	9	22.68	22.60	-6	805	-0.74%
2018/08/20	7	22.09	1	22.10	22.10	6	805	0.75%
2018/08/17	3	22.37	1	22.55	22.20	2	835	0.24%
2018/08/16	28	21.82	77	22.18	22.40	-49	833	-5.88%
2018/08/15	75	21.96	15	21.92	21.90	60	794	7.55%
2018/08/14	7	22.45	7	22.70	22.65	0	772	0.00%
2018/08/13	19	23.29	17	23.64	23.00	2	764	0.26%
2018/08/10	0	0.00	2	24.48	24.70	-2	748	-0.27%
2018/08/09	0	0.00	4	24.80	24.70	-4	792	-0.50%
2018/08/08	2	24.55	2	24.80	24.55	0	788	0.00%
2018/08/07	2	24.60	2	24.70	24.70	0	790	0.00%
2018/08/06	6	24.58	9	24.67	24.70	-3	796	-0.38%
2018/08/03	0.1	24.45	8	24.55	24.70	-7.9	798	-0.99%
2018/08/02	13	24.62	1	24.75	24.50	12	798	1.50%
2018/08/01	2	24.70	3	24.70	24.70	-1	799	-0.13%
2018/07/31	10	25.00	12	25.00	25.00	-2	801	-0.25%
2018/07/30	18	25.08	13	24.97	24.85	5	799	0.63%
2018/07/27	3	24.95	5	25.02	25.00	-2	789	-0.25%
2018/07/26	1	24.55	174	24.53	24.50	-173	777	-22.26%	大賣/鉅額交易
2018/07/25	0.1	24.60	7	24.66	24.60	-6.9	784	-0.88%
2018/07/24	0	0.00	3	24.65	24.85	-3	788	-0.38%
2018/07/23	11	24.55	11	24.69	24.55	0	790	0.00%
2018/07/20	14	24.59	16	24.70	24.60	-2	797	-0.25%
2018/07/19	14	24.77	10	24.80	24.65	4	800	0.50%
2018/07/18	11.3	24.72	9	24.82	24.70	2.3	811	0.28%
2018/07/17	6	24.69	7	24.65	24.70	-1	812	-0.12%
2018/07/16	38	24.51	10	24.50	24.45	28	815	3.43%
2018/07/13	4	24.51	2	24.55	24.50	2	818	0.24%
2018/07/12	3.1	24.22	0	0.00	24.15	3.1	822	0.38%
2018/07/09	1	24.70	1	24.50	24.55	0	826	0.00%
2018/07/06	3	24.45	0	0.00	24.45	3	832	0.36%
2018/07/04	0	0.00	50	24.76	24.75	-50	849	-5.89%
2018/07/02	0	0.00	3	25.03	24.85	-3	860	-0.35%
2018/06/29	2	24.75	6	24.98	25.00	-4	867	-0.46%
2018/06/28	1	24.85	2	24.68	24.60	-1	867	-0.12%
2018/06/27	1	24.60	0	0.00	24.60	1	874	0.11%
2018/06/26	8	24.74	3	24.80	24.85	5	901	0.55%
2018/06/25	13	25.18	2	25.05	25.30	11	1,025	1.07%
2018/06/22	5	25.74	0	0.00	25.70	5	997	0.50%
2018/06/21	30	26.05	0	0.00	26.00	30	1,001	2.99%
2018/06/20	3	25.75	60	25.68	26.05	-57	1,005	-5.67%
2018/06/19	26	26.06	7	26.15	26.15	19	1,010	1.88%
2018/06/15	47.1	26.36	0	0.00	26.20	47.1	1,005	4.69%
2018/06/14	20	26.55	0	0.00	26.50	20	999	2.00%
2018/06/13	21	26.76	0	0.00	26.60	21	993	2.11%
2018/06/12	25	27.01	17	27.11	27.00	8	992	0.81%
2018/06/11	20	26.83	10	27.00	27.05	10	983	1.02%
2018/06/08	45	27.66	14	27.35	27.20	31	981	3.16%
2018/06/07	5	27.00	10	26.90	26.90	-5	957	-0.53%
2018/06/06	8.1	26.72	8	26.89	26.75	0.1	955	0.01%
2018/06/05	6	26.83	11	27.00	26.55	-5	948	-0.53%
2018/06/04	6	27.01	11	27.17	27.10	-5	938	-0.53%
2018/06/01	2	26.50	21	26.63	26.65	-19	918	-2.07%
2018/05/31	25.2	26.29	10	26.35	26.35	15.2	914	1.66%
2018/05/30	11.2	26.34	10	26.50	26.50	1.2	907	0.13%
2018/05/29	1	27.05	17	26.84	27.00	-16	898	-1.78%
2018/05/28	13	26.86	10	26.61	26.65	3	888	0.34%
2018/05/25	29	26.71	36	26.66	26.70	-7	876	-0.80%
2018/05/24	1	26.35	26	26.25	26.10	-25	851	-2.94%
2018/05/23	19	26.10	0	0.00	26.10	19	853	2.23%
2018/05/22	1.1	26.35	4	26.48	26.40	-2.9	858	-0.34%
2018/05/21	0	0.00	10	26.20	26.25	-10	860	-1.16%
2018/05/18	41	26.17	17	26.24	26.25	24	870	2.76%
2018/05/17	15	26.38	15	26.36	26.75	0	874	0.00%
2018/05/15	4	24.95	31	24.93	24.95	-27	857	-3.15%
2018/05/14	2	24.95	4	25.03	24.95	-2	950	-0.21%
2018/05/11	1	25.15	10	25.10	25.20	-9	958	-0.94%
2018/05/10	6	25.10	16	25.10	25.10	-10	960	-1.04%
2018/05/09	0	0.00	17	25.01	24.95	-17	976	-1.74%
2018/05/08	1	24.95	33	24.86	24.90	-32	983	-3.25%
2018/05/07	53.1	24.65	54	24.64	24.60	-0.9	1,001	-0.09%
2018/05/04	1	25.10	30	24.97	24.90	-29	1,017	-2.85%
2018/05/02	2	24.95	2	25.50	25.30	0	1,055	0.00%
2018/04/30	5	25.35	1	25.35	25.35	4	1,060	0.38%
2018/04/27	0	0.00	21	24.95	25.25	-21	1,067	-1.97%
2018/04/26	0	0.00	13	24.95	24.80	-13	1,084	-1.20%
2018/04/25	14	25.08	1	25.00	25.00	13	1,097	1.18%
2018/04/24	14	25.14	4	25.18	25.40	10	1,131	0.88%
2018/04/23	11	25.95	0	0.00	25.80	11	1,179	0.93%
2018/04/20	0	0.00	2	26.10	26.05	-2	1,191	-0.17%
2018/04/19	0	0.00	2	26.00	26.00	-2	1,213	-0.16%
2018/04/18	0	0.00	5	26.00	26.00	-5	1,233	-0.41%
2018/04/17	6	26.00	33	26.01	26.00	-27	1,248	-2.16%
2018/04/16	5	26.51	1	26.50	26.40	4	1,287	0.31%
2018/04/13	15	26.77	1	27.20	26.60	14	1,345	1.04%
2018/04/12	2	26.63	1	26.70	26.75	1	1,423	0.07%
2018/04/11	1	26.45	1	26.80	26.85	0	1,553	0.00%
2018/04/10	8	26.33	28	26.42	26.35	-20	1,562	-1.28%
2018/04/09	37.1	25.93	0	0.00	26.00	37.1	1,567	2.37%
2018/04/03	1	26.65	4	26.60	26.40	-3	1,571	-0.19%
2018/04/02	23.1	27.24	2	27.20	27.00	21.1	1,590	1.33%
2018/03/31	1	27.35	6	27.60	27.35	-5	1,632	-0.31%
2018/03/30	10	27.46	5	27.30	27.35	5	1,684	0.30%
2018/03/29	93	27.45	61	27.42	27.35	32	1,726	1.85%
2018/03/28	41	27.49	65	27.52	27.40	-24	1,856	-1.29%
2018/03/27	0	26.55	2	25.78	25.85	-2	1,772	-0.11%
2018/03/26	4	25.55	13	25.60	25.55	-9	1,829	-0.49%
2018/03/23	12	25.44	9	25.48	25.50	3	1,834	0.16%
2018/03/22	4	26.09	0	0.00	25.85	4	1,838	0.22%
2018/03/21	1	26.10	4	26.24	26.10	-3	1,841	-0.16%
2018/03/20	1	26.10	3	26.25	26.35	-2	1,853	-0.11%
2018/03/19	13	26.55	1	26.60	26.50	12	1,876	0.64%
2018/03/16	20	26.68	0	0.00	26.60	20	1,941	1.03%
2018/03/15	11	26.85	0	0.00	26.85	11	2,036	0.54%
2018/03/14	0	0.00	3	27.08	27.10	-3	2,083	-0.14%
2018/03/13	6	26.47	23	26.68	26.95	-17	2,087	-0.81%
2018/03/12	2	26.53	11	26.56	26.40	-9	2,089	-0.43%
2018/03/09	9	26.30	8	26.31	26.40	1	2,136	0.05%
2018/03/08	1.2	26.18	13	26.16	26.10	-11.8	2,221	-0.53%
2018/03/07	2	26.05	1	26.20	26.00	1	2,267	0.04%
2018/03/06	0	0.00	2	26.15	26.15	-2	2,352	-0.09%
2018/03/05	13.1	26.19	10	26.14	26.00	3.1	2,430	0.13%
2018/03/02	6.1	26.23	1	26.25	26.30	5.1	2,529	0.20%
2018/03/01	8	26.63	5	26.50	26.50	3	2,902	0.10%
2018/02/27	1	27.15	60	27.03	26.90	-59	2,947	-2.00%
2018/02/26	4	26.93	2	26.80	27.00	2	2,973	0.07%
2018/02/23	7	26.48	9	26.56	26.60	-2	2,977	-0.07%
2018/02/22	8	26.15	1	26.00	26.10	7	3,034	0.23%
2018/02/21	21	26.25	0	0.00	26.45	21	3,038	0.69%
2018/02/12	2	25.68	13	25.76	25.70	-11	3,043	-0.36%
2018/02/09	32	24.96	72	24.77	25.65	-40	3,052	-1.31%
2018/02/08	11	26.23	8	26.22	26.05	3	3,051	0.10%
2018/02/07	8	26.24	29	26.52	26.35	-21	3,063	-0.69%
2018/02/06	76	26.29	37	26.10	25.45	39	3,062	1.27%
2018/02/05	13	27.99	2	28.15	28.05	11	3,033	0.36%
2018/02/02	18	28.61	15	28.75	28.65	3	3,052	0.10%
2018/02/01	24	28.96	12	29.24	28.70	12	3,085	0.39%
2018/01/31	13	28.68	33	28.87	28.95	-20	3,083	-0.65%
2018/01/30	13	28.67	9	28.87	28.55	4	3,101	0.13%
2018/01/29	55	28.66	7	28.79	28.50	48	3,111	1.54%
2018/01/26	8	28.83	2	28.90	28.80	6	3,112	0.19%
2018/01/25	58.2	29.05	31	29.00	28.90	27.2	3,124	0.87%
2018/01/24	3	29.20	23	29.25	29.15	-20	3,129	-0.64%
2018/01/23	12	29.08	4	29.06	29.05	8	3,136	0.26%
2018/01/22	12	29.11	22	29.10	29.05	-10	3,177	-0.31%
2018/01/19	5	29.24	31	29.40	29.05	-26	3,327	-0.78%
2018/01/18	49	29.13	24	29.08	29.05	25	3,572	0.70%
2018/01/17	56	29.25	14	29.26	29.15	42	3,557	1.18%
2018/01/16	17.3	29.68	5	29.74	29.75	12.3	3,501	0.35%
2018/01/15	10	29.51	4	29.60	29.45	6	3,507	0.17%
2018/01/12	15	29.94	10	30.01	29.85	5	3,495	0.14%
2018/01/11	23	30.02	34	29.92	30.05	-11	3,509	-0.31%
2018/01/10	7	30.11	16	30.19	29.90	-9	3,537	-0.25%
2018/01/09	26	30.08	17	30.15	29.90	9	3,496	0.26%
2018/01/08	56	31.05	131	31.24	30.50	-75	3,450	-2.17%	大賣/
2018/01/05	108	31.93	81	31.76	31.70	27	3,376	0.80%	大買/
2018/01/04	14	31.21	3	31.20	31.20	11	3,248	0.34%
2018/01/03	18	31.29	4	31.41	31.15	14	3,244	0.43%
2018/01/02	5	31.46	20	31.49	31.50	-15	3,225	-0.46%

網通廠首季財報友訊盈轉虧兆赫虧損擴大Anue鉅亨－2022/05/03

...詳全文

《台北股市》15檔上半年賺贏去年逆勢吸金YAHOO!奇摩新聞－2020/08/12

【時報-台北電】上市櫃第二季獲利成績單陸續揭曉，雖今年以來受到新冠肺炎疫情衝擊，干擾整體表現，不過，根據目前已公布財報的個股中，仍有景碩（3189）、精元（2387）、中美晶（5483）等15檔營運動能轉佳，上半年累計獲利超越去年全年度，且8月以來備受法人買盤青睞，合計加碼逾千張以上，表現逆勢吸金。台股近日面臨高檔修正壓力，加上正值第二季財報公布期間，盤面資...詳全文

《國際政治》擴大5G覆蓋面白宮宣布拍賣軍用頻譜YAHOO!奇摩新聞－2020/08/11

【時報-台北電】川普政府周一(10日)宣佈，將在2021年12月開始拍賣100兆赫中頻頻譜，這個頻譜原計劃用於軍事用途，但為了擴大美國5G網路覆蓋面，才會釋出用於商業用途。對於這項作法，美國聯邦通信委員會（FCC）主席帕伊（Ajit Pai）大讚，這將是確保美國在5G處於領導地位的重要里程碑，因為中頻頻譜是對5G應用非常重要的。外媒報導，白宮顧問、美國首席技...詳全文

兆赫相關文章

兆赫相關影音

兆赫

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

兆赫

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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