建漢 (3062)-新光券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
22.20
漲跌
▼0.15
漲幅
-0.67%
成交量
3,005張
產業
上市通信網路類股
380人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

建漢 (3062)籌碼相關－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
2024/05/06	75	22.14	58	22.45	22.35	17	5,976	0.28%
2024/05/03	16	21.86	0	21.70	21.50	16	5,858	0.27%
2024/05/02	4	21.59	2	21.65	21.65	2	5,848	0.03%
2024/04/30	5	21.70	12	21.84	21.55	-7	5,844	-0.12%
2024/04/29	9.1	21.40	0	0.00	21.40	9.1	5,805	0.16%
2024/04/26	1	21.50	14	21.50	21.40	-13	5,786	-0.22%
2024/04/25	9	21.25	2	21.45	21.25	7	5,773	0.12%
2024/04/24	58.3	21.65	10	21.48	21.65	48.3	5,762	0.84%
2024/04/23	2.1	21.15	1	21.30	21.10	1.1	5,750	0.02%
2024/04/22	8	21.01	23	20.92	20.90	-15	5,742	-0.26%
2024/04/19	2.2	21.14	96	21.03	21.10	-93.8	5,732	-1.64%
2024/04/18	6	21.85	0	0.00	21.55	6	5,691	0.11%
2024/04/17	5	21.71	7	21.72	21.70	-2	5,676	-0.03%
2024/04/16	34.1	21.76	74	21.55	21.35	-39.9	5,658	-0.70%
2024/04/15	13.1	22.64	17	22.71	22.40	-3.9	5,601	-0.07%
2024/04/12	10	22.34	16	22.48	22.40	-6	5,563	-0.11%
2024/04/11	167.1	22.69	18	22.52	22.40	149.1	5,534	2.69%	大買/鉅額交易
2024/04/10	89.2	23.16	23	23.40	23.10	66.2	5,483	1.21%
2024/04/09	11	23.29	16	23.12	23.40	-5	5,374	-0.09%
2024/04/08	45.1	23.41	17	23.50	23.40	28.1	5,331	0.53%
2024/04/03	28.2	23.46	56	23.45	23.40	-27.8	5,298	-0.52%
2024/04/02	23	24.18	31	24.23	24.00	-8	5,223	-0.15%
2024/04/01	78	24.53	42.2	24.51	24.25	35.8	5,126	0.70%
2024/03/29	218.6	25.07	212.4	24.59	24.50	6.2	5,015	0.12%	大買/大賣/
2024/03/28	455.1	25.73	597.4	25.85	25.80	-142.4	4,734	-3.01%	大買/大賣/鉅額交易
2024/03/27	638.2	24.68	290.2	24.24	25.15	348	3,473	10.02%	大買/大賣/鉅額交易
2024/03/26	209.4	23.29	148.1	23.31	22.90	61.3	3,140	1.95%	大買/大賣/
2024/03/25	2,545.4	24.51	438.1	24.40	24.60	2,107.3	2,936	71.77%	大買/大賣/鉅額交易
2024/03/22	1,059	22.99	322.2	23.30	23.40	736.8	2,233	32.98%	大買/大賣/鉅額交易
2024/03/21	6	21.32	3	21.45	21.30	3	1,925	0.16%
2024/03/20	57.2	21.34	5	21.39	21.25	52.2	1,928	2.71%
2024/03/19	22	21.47	0	0.00	21.45	22	1,922	1.14%
2024/03/18	12	21.81	26	22.04	21.80	-14	1,922	-0.73%
2024/03/15	35	22.10	69	22.13	21.65	-34	1,920	-1.77%
2024/03/14	42	21.51	82	21.55	21.35	-40	1,917	-2.09%
2024/03/13	78	21.97	40	21.93	21.85	38	1,928	1.97%
2024/03/12	227.2	22.75	177	22.72	22.50	50.2	2,010	2.50%	大買/大賣/
2024/03/11	32.2	21.90	46	21.87	21.85	-13.8	1,780	-0.78%
2024/03/08	19	20.75	3	20.75	20.70	16	1,718	0.93%
2024/03/07	58	21.31	19	21.40	21.10	39	1,707	2.28%
2024/03/06	23	21.88	8	21.88	21.90	15	1,678	0.89%
2024/03/05	115	22.01	577	22.11	22.20	-462	1,642	-28.12%	大買/大賣/鉅額交易
2024/03/04	626	22.31	295	22.09	21.60	331	1,467	22.56%	大買/大賣/鉅額交易
2024/03/01	41	20.73	36	20.94	21.20	5	1,259	0.40%
2024/02/29	31	20.05	4	20.23	20.60	27	1,221	2.21%
2024/02/27	35	20.32	1	20.05	20.10	34	1,221	2.78%
2024/02/26	5	20.38	2	20.38	20.30	3	1,257	0.24%
2024/02/23	44	20.34	11	20.36	20.15	33	1,324	2.49%
2024/02/22	31	20.43	3	20.42	20.35	28	1,575	1.78%
2024/02/21	23	20.61	2	20.63	20.50	21	1,607	1.31%
2024/02/20	33.3	20.62	8	20.70	20.55	25.3	1,606	1.58%
2024/02/19	0	21.35	0	20.65	20.75	0	1,604	0.00%
2024/02/16	10	20.50	2.1	20.65	20.65	8	1,624	0.49%
2024/02/15	24	19.89	21	20.10	20.10	3	1,638	0.18%
2024/02/05	9	20.48	1	20.60	20.50	8	1,648	0.49%
2024/02/02	27	21.05	8.1	21.13	20.95	18.9	1,658	1.14%
2024/02/01	1	20.80	3	20.90	20.85	-2	1,672	-0.12%
2024/01/31	18	20.90	3	20.92	20.80	15	1,684	0.89%
2024/01/30	6	20.83	0	0.00	20.75	6	1,700	0.35%
2024/01/29	1	20.95	3	20.98	21.10	-2	1,743	-0.11%
2024/01/26	8	20.99	2	21.15	20.95	6	1,776	0.34%
2024/01/25	1	21.15	6	21.30	21.10	-5	1,803	-0.28%
2024/01/24	1	21.50	0	0.00	21.30	1	1,838	0.05%
2024/01/23	0	0.00	9	21.34	21.40	-9	1,917	-0.47%
2024/01/19	21	21.08	6	21.09	21.05	15	1,984	0.76%
2024/01/18	4	20.85	5	20.76	20.80	-1	1,995	-0.05%
2024/01/17	29	20.75	0	21.70	20.55	29	2,007	1.44%
2024/01/16	28	21.24	6	21.31	21.10	22	2,036	1.08%
2024/01/15	17	21.33	13	21.44	21.45	4	2,058	0.19%
2024/01/12	1	21.05	0	0.00	21.10	1	2,067	0.05%
2024/01/11	3	21.25	6	21.31	21.30	-3	2,094	-0.14%
2024/01/10	6	20.96	1	21.05	20.95	5	2,120	0.24%
2024/01/09	4	21.19	3	21.40	21.15	1	2,182	0.05%
2024/01/08	1.2	21.47	1	21.75	21.40	0.2	2,226	0.01%
2024/01/05	2.2	21.46	5	21.55	21.45	-2.8	2,349	-0.12%
2024/01/04	7.2	21.45	0	0.00	21.40	7.2	2,375	0.30%
2024/01/03	7.2	21.80	21	21.79	21.65	-13.8	2,371	-0.58%
2024/01/02	3.1	22.05	8	22.18	22.00	-4.9	2,374	-0.21%
2023/12/29	9.1	21.91	1	21.95	21.95	8.1	2,375	0.34%
2023/12/28	9	22.03	1	21.95	22.00	8	2,373	0.34%
2023/12/27	2	22.10	0	0.00	22.10	2	2,380	0.08%
2023/12/26	2.1	22.10	0	0.00	22.05	2.1	2,389	0.09%
2023/12/25	1.1	21.81	1.2	22.11	21.90	-0.1	2,385	0.00%
2023/12/22	10.1	22.11	2	21.95	21.95	8.1	2,384	0.34%
2023/12/21	10.1	22.05	0	0.00	22.05	10.1	2,393	0.42%
2023/12/20	2.1	22.21	8	22.29	22.25	-5.9	2,412	-0.24%
2023/12/19	17.1	21.76	4	21.85	21.90	13.1	2,433	0.54%
2023/12/18	11.1	22.06	1	22.30	22.05	10.1	2,431	0.42%
2023/12/15	0	0.00	1	22.15	22.15	-1	2,436	-0.04%
2023/12/14	37.2	22.27	3	22.30	22.20	34.2	2,480	1.38%
2023/12/13	5	22.40	7	22.39	22.45	-2	2,495	-0.08%
2023/12/12	63.1	22.26	5	22.40	22.15	58.1	2,508	2.32%
2023/12/11	63.1	22.45	39.5	22.39	22.50	23.6	2,520	0.94%
2023/12/08	9	23.19	7.5	23.02	23.25	1.5	2,458	0.06%
2023/12/07	89.2	23.48	45.1	23.44	23.15	44.2	2,432	1.81%
2023/12/06	31	22.55	10	22.51	22.65	21	2,307	0.91%
2023/12/05	19	22.39	10	22.63	22.45	9	2,352	0.38%
2023/12/04	3	22.97	0	0.00	22.80	3	2,364	0.13%
2023/12/01	16	22.88	0.1	22.90	22.85	16	2,359	0.68%
2023/11/30	27	22.89	35.1	22.97	22.90	-8.1	2,361	-0.34%
2023/11/29	12.2	22.88	2	22.85	23.00	10.2	2,359	0.43%
2023/11/28	36	22.88	5	23.01	22.80	31	2,367	1.31%
2023/11/27	33	23.03	1	23.15	22.90	32	2,364	1.35%
2023/11/24	12	23.20	2	23.15	23.15	10	2,370	0.42%
2023/11/23	38	23.38	22	23.49	23.40	16	2,375	0.67%
2023/11/22	19	23.75	29	23.86	23.75	-10	2,369	-0.42%
2023/11/21	139	24.02	294.1	23.92	23.45	-155.1	2,401	-6.46%	大買/大賣/鉅額交易
2023/11/20	51	22.70	12.1	22.64	22.95	38.9	2,242	1.74%
2023/11/17	53	22.29	17	22.22	22.20	36	2,226	1.62%
2023/11/16	8	21.89	2	21.90	22.00	6	2,225	0.27%
2023/11/15	21.1	21.98	0	0.00	21.70	21.1	2,240	0.94%
2023/11/14	6	21.96	16	22.19	22.00	-10	2,225	-0.45%
2023/11/13	31	21.86	2	21.93	21.80	29	2,212	1.31%
2023/11/10	27	22.21	0	0.00	21.95	27	2,190	1.23%
2023/11/09	6	22.58	4	22.70	22.70	2	2,179	0.09%
2023/11/08	5	22.90	0	0.00	22.90	5	2,191	0.23%
2023/11/07	0	0.00	8.4	23.19	23.10	-8.4	2,191	-0.39%
2023/11/06	19	23.52	13	23.43	23.25	6	2,188	0.27%
2023/11/03	34	23.06	12	23.02	22.95	22	2,142	1.03%
2023/11/02	21	22.81	38	22.82	22.90	-17	2,120	-0.80%
2023/11/01	33	22.49	5	22.35	22.30	28	2,096	1.34%
2023/10/31	20	23.11	78	23.06	22.90	-58	2,067	-2.81%
2023/10/30	20	22.89	42.1	22.86	22.95	-22.1	2,006	-1.10%
2023/10/27	1	22.55	11	22.44	22.40	-10	2,047	-0.49%
2023/10/26	1	22.20	22	22.38	22.20	-21	2,054	-1.02%
2023/10/25	1	22.30	3	22.50	22.35	-2	2,046	-0.10%
2023/10/24	18	21.16	18	22.09	22.30	0	2,044	0.00%
2023/10/23	26	21.79	1	21.70	21.55	25	2,014	1.24%
2023/10/20	22	22.02	7	22.14	22.00	15	2,004	0.75%
2023/10/19	8	22.27	52	22.35	22.60	-44	2,003	-2.20%
2023/10/18	26	21.70	16	21.72	21.75	10	1,988	0.50%
2023/10/17	52	22.35	102	22.32	22.05	-50	1,972	-2.53%	大賣/
2023/10/16	30	22.57	6	23.08	22.65	24	1,936	1.24%
2023/10/13	27	23.13	77.7	23.14	23.15	-50.7	1,913	-2.65%
2023/10/12	2	22.80	28.5	22.74	22.75	-26.5	1,872	-1.42%
2023/10/11	8	22.38	2	22.30	22.45	6	1,919	0.31%
2023/10/06	1	22.45	7	22.54	22.45	-6	1,938	-0.31%
2023/10/05	0	0.00	6	22.38	22.30	-6	1,969	-0.30%
2023/10/04	11	21.94	0	0.00	21.95	11	1,981	0.56%
2023/10/03	2	22.40	2	22.55	22.25	0	1,991	0.00%
2023/10/02	0	0.00	9	22.34	22.25	-9	1,998	-0.45%
2023/09/28	0	0.00	1	21.85	21.80	-1	2,006	-0.05%
2023/09/27	19	21.92	3	21.82	21.85	16	2,024	0.79%
2023/09/26	19	22.14	1	22.30	22.05	18	2,052	0.88%
2023/09/25	30	22.61	18	22.49	22.40	12	2,081	0.58%
2023/09/22	6	22.67	8	22.64	22.50	-2	2,073	-0.10%
2023/09/21	15	22.00	6	22.00	22.00	9	2,058	0.44%
2023/09/20	6	22.25	2	22.35	22.25	4	2,069	0.19%
2023/09/19	1	22.45	5	23.09	22.45	-4	2,081	-0.19%
2023/09/18	0	0.00	15	22.71	22.60	-15	2,034	-0.74%
2023/09/15	5	22.59	73	22.46	22.55	-68	2,029	-3.35%
2023/09/14	3	22.28	17.2	22.37	22.45	-14.2	2,010	-0.70%
2023/09/13	2	21.75	5	21.84	21.85	-3	1,983	-0.15%
2023/09/12	7	21.62	17	21.55	21.45	-10	2,010	-0.50%
2023/09/11	4	21.43	2	21.65	21.45	2	2,021	0.10%
2023/09/08	43	21.84	8.1	21.75	21.75	34.9	2,024	1.72%
2023/09/07	8.1	22.52	15	22.34	22.60	-6.9	2,009	-0.34%
2023/09/06	3	22.23	18	22.26	22.25	-15	2,082	-0.72%
2023/09/05	1	22.25	1	22.30	22.10	0	2,117	0.00%
2023/09/04	8	22.04	2	22.08	22.10	6	2,135	0.28%
2023/09/01	8	22.34	24	22.42	22.25	-16	2,149	-0.75%
2023/08/31	6	22.38	1	22.45	22.25	5	2,153	0.23%
2023/08/30	9	22.31	8	22.34	22.30	1	2,205	0.05%
2023/08/29	22	22.32	20	22.41	22.15	2	2,207	0.09%
2023/08/28	67	22.10	68	22.23	22.05	-1	2,229	-0.04%
2023/08/25	32	22.35	123.2	22.30	22.40	-91.2	2,205	-4.14%	大賣/
2023/08/24	22	21.83	62	21.82	22.00	-40	2,128	-1.88%
2023/08/23	0	0.00	82	21.26	21.10	-82	2,040	-4.02%
2023/08/22	3	20.78	8	20.93	20.80	-5	2,026	-0.25%
2023/08/21	5	20.75	5	20.85	20.80	0	2,023	0.00%
2023/08/18	0	0.00	15	20.42	20.25	-15	2,013	-0.75%
2023/08/17	4	20.05	4	20.30	20.25	0	2,019	0.00%
2023/08/16	4	20.04	31	20.01	20.00	-27	2,031	-1.33%
2023/08/15	3	19.75	33	19.80	19.85	-30	2,043	-1.47%
2023/08/14	22.3	19.51	9	19.59	19.15	13.3	2,041	0.65%
2023/08/11	27	20.12	28	20.10	20.05	-1	2,028	-0.05%
2023/08/10	29.2	20.25	1	20.40	20.10	28.2	2,032	1.39%
2023/08/09	20	20.66	0	0.00	20.65	20	2,067	0.97%
2023/08/08	34.1	20.77	1	20.75	20.75	33.1	2,075	1.60%
2023/08/07	15	20.93	3	21.05	21.10	12	2,098	0.57%
2023/08/04	5.1	21.10	0	0.00	21.10	5.1	2,119	0.24%
2023/08/02	21.2	21.26	18	21.16	21.10	3.2	2,147	0.15%
2023/08/01	152	21.83	74.6	21.79	21.50	77.4	2,151	3.60%	大買/
2023/07/31	14	21.05	18	21.02	21.00	-4	2,067	-0.19%
2023/07/28	30	20.70	1	20.65	20.65	29	2,065	1.40%
2023/07/27	21.1	20.92	23	20.84	20.80	-1.9	2,067	-0.09%
2023/07/26	31	20.51	6	20.60	20.50	25	2,060	1.21%
2023/07/25	1	21.00	14	20.98	20.85	-13	2,056	-0.63%
2023/07/24	26.2	20.53	0	0.00	20.45	26.2	2,051	1.28%
2023/07/21	6.1	20.89	1.1	20.87	20.90	5	2,052	0.25%
2023/07/20	12.1	21.05	28	21.15	21.10	-15.9	2,073	-0.77%
2023/07/19	41.6	21.14	2	21.18	21.00	39.6	2,075	1.91%
2023/07/18	36	21.88	3	21.75	21.65	33	2,089	1.58%
2023/07/17	39	22.30	93	22.42	22.15	-54	2,103	-2.57%
2023/07/14	93	21.83	103.1	21.59	21.85	-10.1	2,105	-0.48%	大賣/
2023/07/13	22	21.03	26	21.11	21.00	-4	2,267	-0.18%
2023/07/12	58.1	21.04	21	20.82	20.85	37.1	2,279	1.63%
2023/07/11	57	21.59	12	21.38	21.35	45	2,271	1.98%
2023/07/10	23	21.83	15	21.63	21.60	8	2,272	0.35%
2023/07/07	20	21.65	14	21.67	21.70	6	2,275	0.26%
2023/07/06	19.1	21.99	53	21.82	21.80	-33.9	2,269	-1.49%
2023/07/05	24	22.19	34	22.21	22.00	-10	2,274	-0.44%
2023/07/04	12	22.38	59	22.32	22.30	-47	2,262	-2.08%
2023/07/03	8.4	22.56	67	22.61	22.60	-58.6	2,235	-2.62%
2023/06/30	16	22.18	6.1	22.25	22.15	10	2,204	0.45%
2023/06/29	10.1	22.30	14	22.35	22.25	-3.9	2,202	-0.18%
2023/06/28	22.1	22.18	11	22.25	22.15	11.1	2,213	0.50%
2023/06/27	37	22.19	3	22.13	21.80	34	2,213	1.54%
2023/06/26	13.1	22.01	30	21.90	22.00	-16.9	2,217	-0.76%
2023/06/21	32	22.05	5	22.14	22.10	27	2,252	1.20%
2023/06/20	7	22.05	3	22.12	22.05	4	2,251	0.18%
2023/06/19	54.1	22.18	36	22.13	22.10	18.1	2,287	0.79%
2023/06/16	149	22.50	8	22.57	22.35	141	2,293	6.15%	大買/鉅額交易
2023/06/15	11	22.17	3	22.38	22.25	8	2,269	0.35%
2023/06/14	28	22.08	10	22.15	22.00	18	2,305	0.78%
2023/06/13	14	22.06	13	22.18	22.00	1	2,338	0.04%
2023/06/12	78	22.48	5	22.31	22.20	73	2,321	3.14%
2023/06/09	35	23.87	6	23.88	23.80	29	2,222	1.31%
2023/06/08	1	23.55	16	23.58	23.50	-15	2,212	-0.68%
2023/06/07	19	23.51	2	23.80	23.50	17	2,221	0.77%
2023/06/06	11	23.54	16	23.52	23.60	-5	2,233	-0.22%
2023/06/05	41	23.72	39	23.77	23.60	2	2,261	0.09%
2023/06/02	13	23.09	15	23.11	23.20	-2	2,222	-0.09%
2023/06/01	21	23.14	19	23.19	23.20	2	2,250	0.09%
2023/05/31	2	22.83	4.1	22.85	22.80	-2.1	2,218	-0.09%
2023/05/30	30	22.70	11	22.69	22.70	19	2,209	0.86%
2023/05/29	2	22.55	21	22.37	22.45	-19	2,204	-0.86%
2023/05/26	26	22.17	2	21.95	21.90	24	2,204	1.09%
2023/05/25	5	22.31	0.9	22.12	22.25	4.1	2,212	0.18%
2023/05/24	4	22.41	3	22.55	22.50	1	2,239	0.05%
2023/05/23	4	22.59	6	22.61	22.40	-2	2,264	-0.09%
2023/05/22	5	22.35	30	22.30	22.35	-25	2,380	-1.05%
2023/05/19	1	22.20	17	22.14	22.05	-16	2,430	-0.66%
2023/05/18	2	21.85	3	21.80	21.75	-1	2,454	-0.04%
2023/05/17	0	0.00	2	21.70	21.80	-2	2,458	-0.08%
2023/05/16	22	21.70	1	21.70	21.60	21	2,454	0.86%
2023/05/15	19	21.97	43	22.10	21.80	-24	2,467	-0.97%
2023/05/12	4	21.08	3	20.92	21.35	1	2,451	0.04%
2023/05/11	49.1	21.17	5	20.92	20.90	44.1	2,461	1.79%
2023/05/10	14	21.47	5	21.43	21.45	9	2,456	0.37%
2023/05/09	37.1	21.96	2	21.80	21.80	35.1	2,457	1.43%
2023/05/08	18.1	22.29	4	22.50	22.40	14.1	2,443	0.58%
2023/05/05	15.2	22.43	0	0.00	22.40	15.2	2,480	0.61%
2023/05/04	9.1	22.75	14	22.59	22.60	-4.9	2,575	-0.19%
2023/05/03	7.1	22.66	0	0.00	22.60	7.1	2,597	0.27%
2023/05/02	1	22.80	22	22.94	22.90	-21	2,618	-0.80%
2023/04/28	14	22.82	38	22.90	22.80	-24	2,643	-0.91%
2023/04/27	7	22.36	6	22.48	22.65	1	2,642	0.04%
2023/04/26	4	22.30	0.1	22.35	22.40	4	2,644	0.15%
2023/04/25	34.6	22.63	8	22.85	22.45	26.6	2,636	1.01%
2023/04/24	7	23.23	1	23.10	23.15	6	2,616	0.23%
2023/04/21	60	23.30	28	23.24	23.00	32	2,631	1.21%
2023/04/20	12.1	23.72	24	23.84	23.80	-12	2,619	-0.46%
2023/04/19	29	24.33	51	24.23	24.35	-22	2,598	-0.85%
2023/04/18	78	24.67	52.9	24.64	24.50	25.1	2,526	0.99%
2023/04/17	16	23.66	16	23.70	23.60	0	2,306	0.00%
2023/04/14	33	23.46	44	23.37	23.40	-11	2,294	-0.48%
2023/04/13	27.2	22.90	18.1	22.90	22.90	9.2	2,260	0.40%
2023/04/12	1	22.90	6	23.08	23.00	-5	2,249	-0.22%
2023/04/11	6.1	22.92	0	0.00	22.95	6.1	2,246	0.27%
2023/04/10	41	23.06	1	23.15	23.00	40	2,259	1.77%
2023/04/07	16	23.32	11	23.26	23.25	5	2,247	0.22%
2023/04/06	39	23.32	13	23.41	23.40	26	2,265	1.15%
2023/03/31	7	23.25	5	23.37	23.20	2	2,274	0.09%
2023/03/30	2	23.48	5.1	23.50	23.45	-3.1	2,280	-0.13%
2023/03/29	17	23.39	24.2	23.56	23.45	-7.2	2,289	-0.31%
2023/03/28	25	23.29	9.3	23.12	23.10	15.7	2,326	0.67%
2023/03/27	75	23.66	9	23.67	23.45	66	2,331	2.83%
2023/03/24	24	23.28	22	23.36	23.50	2	2,355	0.08%
2023/03/23	16	23.01	6	22.83	23.00	10	2,349	0.43%
2023/03/22	32	22.98	34	22.97	23.00	-2	2,366	-0.08%
2023/03/21	0	0.00	2.1	23.20	23.05	-2.1	2,385	-0.09%
2023/03/20	1.1	23.10	0	0.00	23.05	1.1	2,513	0.04%
2023/03/17	8.3	23.06	9	22.87	23.00	-0.7	2,650	-0.03%
2023/03/16	17.1	23.44	6	23.57	23.10	11.1	2,699	0.41%
2023/03/15	6	24.28	12	24.38	24.10	-6	3,008	-0.20%
2023/03/14	7	24.01	6	24.13	24.25	1	3,200	0.03%
2023/03/13	15	24.00	17	24.07	24.25	-2	3,359	-0.06%
2023/03/10	11.2	24.27	16.8	24.29	24.20	-5.6	3,564	-0.16%
2023/03/09	21	24.99	2	24.80	24.65	19	3,713	0.51%
2023/03/08	3	25.08	5.4	24.73	25.00	-2.3	4,068	-0.06%
2023/03/07	9	24.74	1	24.70	24.75	8	4,348	0.18%
2023/03/06	8.2	24.66	22	24.58	24.70	-13.8	4,344	-0.32%
2023/03/03	0	24.30	10	24.10	24.10	-10	4,347	-0.23%
2023/03/02	12	24.16	11	24.15	24.10	1	4,388	0.02%
2023/03/01	12	23.93	2	24.20	24.00	10	4,404	0.23%
2023/02/24	2	24.08	2	24.00	24.05	0	4,416	0.00%
2023/02/23	14	24.29	15	24.26	24.25	-1	4,426	-0.02%
2023/02/22	23.1	24.20	5	24.24	24.20	18.1	4,451	0.41%
2023/02/21	27	24.78	13	24.75	24.60	14	4,469	0.31%
2023/02/20	52.4	25.12	50	25.09	25.00	2.4	4,490	0.05%
2023/02/17	39	24.49	43.5	24.76	24.95	-4.5	4,483	-0.10%
2023/02/16	16	24.19	35.1	24.11	24.25	-19.1	4,534	-0.42%
2023/02/15	9.1	23.70	3	23.63	23.60	6.1	4,558	0.13%
2023/02/14	4	23.93	5	23.92	23.80	-1	4,582	-0.02%
2023/02/13	7	23.68	16	23.77	23.95	-9	4,620	-0.19%
2023/02/10	14	23.87	72	24.09	23.75	-58	4,675	-1.24%
2023/02/09	1	24.45	4	24.40	24.30	-3	4,703	-0.06%
2023/02/08	9	24.53	8	24.54	24.60	1	4,713	0.02%
2023/02/07	3	24.65	0	24.65	24.70	3	4,705	0.06%
2023/02/06	5.1	24.40	14	24.53	24.40	-8.9	4,715	-0.19%
2023/02/03	97	24.76	11.1	24.76	24.60	85.9	4,728	1.82%
2023/02/02	29	24.64	74	24.66	24.65	-45	4,694	-0.96%
2023/02/01	24.2	24.05	23	24.11	24.10	1.2	4,643	0.03%
2023/01/31	6	24.12	29	23.97	24.25	-23	4,681	-0.49%
2023/01/30	6.1	23.61	11	23.65	23.95	-5	4,717	-0.11%
2023/01/17	8.1	23.11	4	23.13	23.10	4.1	4,749	0.09%
2023/01/16	5	23.05	11	23.12	23.15	-6	4,789	-0.13%
2023/01/13	10	23.08	2	23.30	23.05	8	4,834	0.17%
2023/01/12	33	23.59	3	23.53	23.35	30	4,897	0.61%
2023/01/11	19.1	23.84	23	24.06	23.60	-3.9	4,947	-0.08%
2023/01/10	8	24.02	45	24.07	24.05	-37	4,995	-0.74%
2023/01/09	15	23.94	7	23.86	23.75	8	5,048	0.16%
2023/01/06	3	23.47	21	23.58	23.65	-18	5,099	-0.35%
2023/01/05	5	23.56	4	23.58	23.40	1	5,207	0.02%
2023/01/04	7	23.56	5	23.66	23.50	2	5,265	0.04%
2023/01/03	7	23.24	0	0.00	23.20	7	5,311	0.13%
2022/12/30	10	23.05	10	23.13	22.95	0	5,357	0.00%
2022/12/29	3	22.93	1	23.05	23.00	2	5,415	0.04%
2022/12/28	10.1	23.26	53	23.72	23.10	-43	5,562	-0.77%
2022/12/27	13	23.88	40	23.96	23.85	-27	5,632	-0.48%
2022/12/26	11	23.58	42	23.75	23.80	-31	5,674	-0.55%
2022/12/23	8	23.21	6	23.43	23.55	2	5,733	0.03%
2022/12/22	3	23.45	30	23.47	23.50	-27	5,794	-0.47%
2022/12/21	9	23.27	21	23.40	23.25	-12	5,920	-0.20%
2022/12/20	34	23.68	30	23.21	23.05	4	6,016	0.07%
2022/12/19	3	24.10	2	23.93	23.85	1	6,176	0.02%
2022/12/16	33.4	24.39	26	24.46	24.20	7.4	6,279	0.12%
2022/12/15	10	24.96	15.2	25.02	25.05	-5.2	6,323	-0.08%
2022/12/14	30	24.82	20.2	24.84	24.80	9.8	6,335	0.15%
2022/12/13	35.1	25.10	24	24.91	24.70	11.1	6,413	0.17%
2022/12/12	43	24.97	60	24.91	25.10	-17	6,466	-0.26%
2022/12/09	91.6	25.96	66	25.90	25.55	25.6	6,472	0.40%
2022/12/08	73.5	26.12	73	26.08	26.10	0.5	6,498	0.01%
2022/12/07	243	26.24	313.6	26.17	26.10	-70.6	6,523	-1.08%	大買/大賣/
2022/12/06	111.1	25.66	111.3	25.66	25.70	-0.2	6,357	0.00%	大買/大賣/
2022/12/05	75	25.56	239	25.35	25.90	-164	6,463	-2.54%	大賣/鉅額交易
2022/12/02	174.2	25.43	165.2	25.42	25.40	9	6,428	0.14%	大買/大賣/
2022/12/01	267.1	24.80	76.5	24.77	24.75	190.6	6,369	2.99%	大買/鉅額交易
2022/11/30	148.3	25.33	174.1	25.37	25.15	-25.8	6,470	-0.40%	大買/大賣/
2022/11/29	167.2	24.01	160.2	24.09	24.55	7	6,422	0.11%	大買/大賣/
2022/11/28	6	22.52	79.3	22.89	22.90	-73.3	6,634	-1.10%
2022/11/25	12	22.92	19	23.36	22.75	-7	6,838	-0.10%
2022/11/24	9	23.02	0	0.00	23.00	9	7,035	0.13%
2022/11/23	1	23.10	9	23.14	23.15	-8	7,261	-0.11%
2022/11/22	6	22.94	4	22.85	22.85	2	7,362	0.03%
2022/11/21	17	23.22	10	23.17	23.10	7	7,593	0.09%
2022/11/18	13	23.37	5	23.43	23.20	8	7,673	0.10%
2022/11/17	21.1	23.53	48	23.60	23.55	-27	7,853	-0.34%
2022/11/16	59.1	23.34	72	23.21	23.15	-13	8,136	-0.16%
2022/11/15	58.1	23.29	12	23.38	23.40	46.1	8,195	0.56%
2022/11/14	36	23.74	72	23.64	23.95	-36	8,209	-0.44%
2022/11/11	59	22.91	51	22.86	22.75	8	8,209	0.10%
2022/11/10	15	22.77	4	23.09	22.65	11	8,348	0.13%
2022/11/09	32.3	23.15	25	23.23	23.05	7.3	8,459	0.09%
2022/11/08	82	23.42	53.2	23.49	23.05	28.8	8,549	0.34%
2022/11/07	60	23.13	2	23.20	23.10	58	8,797	0.66%
2022/11/04	0	0.00	1.1	22.89	22.95	-1.1	9,293	-0.01%
2022/11/03	0	0.00	27	22.33	22.70	-27	9,546	-0.28%
2022/11/02	0	22.50	2	22.70	22.60	-2	9,958	-0.02%
2022/11/01	21	22.27	20.1	22.22	22.30	0.9	10,213	0.01%
2022/10/31	3	21.97	3	21.95	21.85	0	10,701	0.00%
2022/10/28	42.2	21.61	10	21.98	21.45	32.2	11,055	0.29%
2022/10/27	24	21.90	37.1	21.95	22.25	-13.1	11,348	-0.12%
2022/10/26	16	21.42	16.1	21.44	21.20	-0.1	11,449	0.00%
2022/10/25	17.3	21.93	6	21.60	21.45	11.3	11,592	0.10%
2022/10/24	4	22.29	3	22.83	22.25	1	11,799	0.01%
2022/10/21	20.2	22.34	15	22.80	22.25	5.2	12,209	0.04%
2022/10/20	52.5	22.68	35.1	23.07	22.75	17.5	12,979	0.13%
2022/10/19	47	23.89	30	23.99	23.30	17	13,151	0.13%
2022/10/18	31	24.06	27	24.45	23.95	4	13,379	0.03%
2022/10/17	38.1	23.73	160.1	23.68	24.05	-122	14,386	-0.85%	大賣/鉅額交易
2022/10/14	159	23.76	33	23.75	23.75	126	14,878	0.85%	大買/鉅額交易
2022/10/13	50.2	23.07	92.3	23.41	22.70	-42.1	15,015	-0.28%
2022/10/12	62	24.26	46	24.36	24.35	16	15,109	0.11%
2022/10/11	51.2	24.22	56	24.34	24.05	-4.8	15,294	-0.03%
2022/10/07	48.3	25.08	42	25.10	25.15	6.3	15,715	0.04%
2022/10/06	28	24.98	27	25.17	25.00	1	16,266	0.01%
2022/10/05	79	25.17	50.1	25.13	24.85	28.9	16,701	0.17%
2022/10/04	51	24.26	60	24.47	24.55	-9	16,948	-0.05%
2022/10/03	44	23.62	38.1	23.55	23.70	5.9	17,841	0.03%
2022/09/30	52.2	23.10	104.1	23.29	23.45	-51.9	18,625	-0.28%	大賣/
2022/09/29	20	23.36	68	23.25	23.15	-48	18,887	-0.25%
2022/09/28	80.1	23.11	79.1	23.07	22.55	1	18,959	0.01%
2022/09/27	72.4	23.82	55	23.95	24.10	17.4	19,231	0.09%
2022/09/26	130.4	24.26	174.1	24.09	23.40	-43.7	19,389	-0.23%	大買/大賣/
2022/09/23	73.7	26.07	59.2	26.30	25.60	14.5	19,379	0.07%
2022/09/22	63.1	26.82	39	26.84	27.05	24.1	19,575	0.12%
2022/09/21	78	27.09	41	27.08	27.00	37	19,924	0.19%
2022/09/20	72	27.26	64	27.60	27.15	8	19,970	0.04%
2022/09/19	175.3	27.20	65	27.06	26.85	110.3	20,072	0.55%	大買/鉅額交易
2022/09/16	62.5	27.74	63.1	27.86	27.45	-0.6	19,990	0.00%
2022/09/15	172	28.56	123	28.45	28.05	49	19,867	0.25%	大買/大賣/
2022/09/14	86	28.86	43	28.77	28.90	43	19,746	0.22%
2022/09/13	206	29.68	133	29.72	29.70	73	19,672	0.37%	大買/大賣/
2022/09/12	121	29.07	269.4	29.21	29.55	-148.4	19,555	-0.76%	大買/大賣/鉅額交易
2022/09/08	60	27.78	79	27.88	28.00	-19	19,307	-0.10%
2022/09/07	146	27.47	139	27.49	27.20	7	19,351	0.04%	大買/大賣/
2022/09/06	241.3	28.32	275	28.73	27.85	-33.7	19,577	-0.17%	大買/大賣/
2022/09/05	174	29.86	62.1	30.21	29.60	111.9	19,960	0.56%	大買/鉅額交易
2022/09/02	332.1	30.51	282.2	30.29	30.50	49.9	19,750	0.25%	大買/大賣/
2022/09/01	140	29.70	162	29.59	29.30	-22	19,229	-0.11%	大買/大賣/
2022/08/31	165.1	29.79	203	29.69	29.95	-37.9	19,040	-0.20%	大買/大賣/
2022/08/30	364.1	28.81	507.8	29.31	29.30	-143.8	18,818	-0.76%	大買/大賣/鉅額交易
2022/08/29	192.5	28.02	166	28.15	27.90	26.5	18,584	0.14%	大買/大賣/
2022/08/26	201	29.11	151.2	29.08	29.25	49.8	18,481	0.27%	大買/大賣/
2022/08/25	42	28.52	39	28.56	28.50	3	18,261	0.02%
2022/08/24	91.1	28.29	137.1	28.44	28.40	-46	18,270	-0.25%	大賣/
2022/08/23	231.1	28.00	229.1	28.07	28.40	1.9	18,276	0.01%	大買/大賣/
2022/08/22	187.3	27.14	92	27.24	27.00	95.3	17,966	0.53%	大買/
2022/08/19	77.3	27.67	49	27.81	27.75	28.3	17,874	0.16%
2022/08/18	110	28.02	60	28.00	27.95	50	17,775	0.28%	大買/
2022/08/17	120.4	28.09	92	28.14	27.75	28.4	17,729	0.16%	大買/
2022/08/16	91	29.14	88	29.06	28.65	3	17,734	0.02%
2022/08/15	56.1	29.29	71	29.31	29.20	-14.9	17,597	-0.08%
2022/08/12	277.2	28.99	184	29.03	29.05	93.2	17,470	0.53%	大買/大賣/
2022/08/11	307.2	30.55	368.6	30.77	29.80	-61.4	17,157	-0.36%	大買/大賣/
2022/08/10	99	31.08	168.7	31.13	31.25	-69.7	16,627	-0.42%	大賣/
2022/08/09	452.3	31.19	702.1	31.30	31.35	-249.8	16,360	-1.53%	大買/大賣/鉅額交易
2022/08/08	198.1	31.05	171	31.08	30.80	27.1	15,945	0.17%	大買/大賣/
2022/08/05	436	30.78	487.1	30.97	31.00	-51.1	15,689	-0.33%	大買/大賣/
2022/08/04	195	29.70	587.2	29.60	29.90	-392.1	15,206	-2.58%	大買/大賣/鉅額交易
2022/08/03	301.1	30.27	211.1	30.24	29.00	90	14,855	0.61%	大買/大賣/
2022/08/02	100	30.09	175	30.29	30.35	-75	14,539	-0.52%	大賣/
2022/08/01	57	30.68	77	30.83	30.60	-20	14,386	-0.14%
2022/07/29	217.7	30.60	154	30.53	30.35	63.6	14,196	0.45%	大買/大賣/
2022/07/28	250.3	31.32	272.5	31.19	30.60	-22.2	13,967	-0.16%	大買/大賣/
2022/07/27	633.1	30.72	597.5	30.94	31.20	35.6	13,619	0.26%	大買/大賣/
2022/07/26	267	29.88	158.1	29.76	29.70	108.9	12,809	0.85%	大買/大賣/鉅額交易
2022/07/25	176.1	29.50	135.4	29.55	29.90	40.7	12,582	0.32%	大買/大賣/
2022/07/22	785.1	30.27	688.4	30.17	30.15	96.8	12,304	0.79%	大買/大賣/
2022/07/21	314	28.85	500.8	28.92	29.60	-186.8	11,279	-1.66%	大買/大賣/鉅額交易
2022/07/20	189.1	28.09	154	27.93	27.50	35.1	10,726	0.33%	大買/大賣/
2022/07/19	126.1	28.12	135.1	28.12	27.90	-9	10,554	-0.09%	大買/大賣/
2022/07/18	379.1	28.72	190	28.71	28.55	189.1	10,361	1.83%	大買/大賣/鉅額交易
2022/07/15	374.1	28.85	357	28.81	28.55	17.1	10,133	0.17%	大買/大賣/
2022/07/14	556	28.44	619.3	28.46	28.80	-63.3	9,710	-0.65%	大買/大賣/
2022/07/13	443	28.11	437.2	27.93	27.50	5.8	9,122	0.06%	大買/大賣/
2022/07/12	393	27.20	423.1	27.21	26.95	-30.1	8,654	-0.35%	大買/大賣/
2022/07/11	686	27.81	744	27.80	28.10	-58	8,281	-0.70%	大買/大賣/
2022/07/08	529.2	27.13	860.2	26.80	26.45	-331	7,315	-4.52%	大買/大賣/鉅額交易
2022/07/07	218.1	26.07	192	26.22	26.95	26.1	6,512	0.40%	大買/大賣/
2022/07/06	83.1	25.47	78	25.80	24.80	5.1	6,230	0.08%
2022/07/05	286	26.47	211.1	26.64	26.60	74.9	6,221	1.20%	大買/大賣/
2022/07/04	116.1	25.35	110	25.47	25.85	6.1	5,918	0.10%	大買/大賣/
2022/07/01	185	26.49	99.1	26.70	25.85	85.9	5,923	1.45%	大買/
2022/06/30	243.1	27.16	182	27.08	27.50	61.1	5,749	1.06%	大買/大賣/
2022/06/29	579	27.01	313	27.15	27.30	266	5,499	4.84%	大買/大賣/鉅額交易
2022/06/28	53.1	25.45	137.1	25.26	25.50	-84	5,168	-1.63%	大賣/
2022/06/27	236.1	25.31	159	25.55	25.60	77.1	5,313	1.45%	大買/大賣/
2022/06/24	5	23.74	68	23.64	23.60	-63	5,369	-1.17%
2022/06/23	11	23.19	24	23.11	23.10	-13	5,819	-0.22%
2022/06/22	21	23.63	27	23.65	23.10	-6	6,728	-0.09%
2022/06/21	9	23.49	129	23.54	23.85	-120	6,934	-1.73%	大賣/鉅額交易
2022/06/20	97	23.34	109	23.13	22.50	-12	6,925	-0.17%	大賣/
2022/06/17	127	23.65	52	23.87	24.00	75	6,904	1.09%	大買/
2022/06/16	177	24.91	376	24.99	24.05	-199	6,932	-2.87%	大買/大賣/鉅額交易
2022/06/15	677	25.72	513.1	25.87	25.50	163.9	6,967	2.35%	大買/大賣/鉅額交易
2022/06/14	583.1	26.05	419.4	25.63	26.00	163.7	6,608	2.48%	大買/大賣/鉅額交易
2022/06/13	49	24.30	88	24.13	24.20	-39	5,973	-0.65%
2022/06/10	15	23.61	8	23.80	23.80	7	5,866	0.12%
2022/06/09	11	23.82	16	23.88	23.70	-5	5,866	-0.09%
2022/06/08	28.1	23.62	37	23.74	23.70	-8.9	5,857	-0.15%
2022/06/07	29	23.74	29	23.74	23.65	0	5,886	0.00%
2022/06/06	7	23.39	8	23.39	23.40	-1	5,892	-0.02%
2022/06/02	27	23.62	25	23.60	23.35	2	5,955	0.03%
2022/06/01	62	23.67	62	23.63	23.40	0	6,004	0.00%
2022/05/31	161.3	23.70	131.2	23.81	23.60	30.1	5,961	0.50%	大買/大賣/
2022/05/30	10	22.86	16	22.89	22.95	-6	5,847	-0.10%
2022/05/27	16	22.51	23	22.64	22.45	-7	6,273	-0.11%
2022/05/26	11	22.40	34	22.56	22.10	-23	6,435	-0.36%
2022/05/25	33	22.23	30	22.35	22.25	3	6,432	0.05%
2022/05/24	138.2	23.24	122.5	23.11	22.60	15.7	6,461	0.24%	大買/大賣/
2022/05/23	11	22.67	7	22.78	22.55	4	6,271	0.06%
2022/05/20	4	22.69	1	22.65	22.50	3	6,328	0.05%
2022/05/19	3	22.02	17	22.19	22.55	-14	6,349	-0.22%
2022/05/18	14	22.55	2	22.70	22.65	12	6,372	0.19%
2022/05/17	7	22.04	37	22.26	22.30	-30	6,406	-0.47%
2022/05/16	10	21.84	9	21.91	21.80	1	6,432	0.02%
2022/05/13	8	21.61	21	21.68	21.65	-13	6,451	-0.20%
2022/05/12	18.1	21.18	13.3	20.79	20.65	4.8	6,467	0.07%
2022/05/11	31.1	21.34	23	21.58	21.35	8.1	6,460	0.13%
2022/05/10	17	21.47	9	21.66	21.75	8	6,471	0.12%
2022/05/09	16	21.90	7	21.74	21.55	9	6,491	0.14%
2022/05/06	14.5	22.62	13	22.64	22.65	1.5	6,529	0.02%
2022/05/05	35	23.69	24	23.51	23.30	11	6,643	0.17%
2022/05/04	109	23.73	112	23.60	23.35	-3	6,648	-0.04%	大買/大賣/
2022/05/03	6.1	22.89	5	22.93	23.05	1.1	6,630	0.02%
2022/04/29	21	22.76	18	22.77	22.60	3	6,675	0.04%
2022/04/28	11	22.68	5	22.30	22.45	6	6,771	0.09%
2022/04/27	56.2	21.81	59	21.99	22.30	-2.8	6,805	-0.04%
2022/04/26	6	22.93	16	22.85	22.85	-10	6,792	-0.15%
2022/04/25	26.1	23.05	18	23.16	22.85	8.1	6,872	0.12%
2022/04/22	16	24.09	31	24.16	24.05	-15	6,937	-0.22%
2022/04/21	59	24.67	23	24.48	24.40	36	7,003	0.51%
2022/04/20	34	24.73	45.1	24.66	24.65	-11.1	7,050	-0.16%
2022/04/19	4	24.03	14	24.32	24.00	-10	7,074	-0.14%
2022/04/18	16.2	24.09	33	24.10	23.90	-16.8	7,258	-0.23%
2022/04/15	27.1	24.13	18	24.08	23.80	9.1	7,321	0.12%
2022/04/14	26	24.62	3	24.87	24.60	23	7,444	0.31%
2022/04/13	16.1	24.75	37	24.66	24.95	-20.9	7,506	-0.28%
2022/04/12	53.3	24.40	36	24.34	24.25	17.3	7,979	0.22%
2022/04/11	106.7	25.33	148	25.13	24.50	-41.3	8,023	-0.51%	大買/大賣/
2022/04/08	168	26.90	130	26.91	26.55	38	8,003	0.47%	大買/大賣/
2022/04/07	199.2	27.33	167	27.31	26.50	32.2	8,048	0.40%	大買/大賣/
2022/04/06	11.1	26.90	17	26.99	26.80	-5.9	8,024	-0.07%
2022/04/01	54.1	27.05	25	27.00	26.85	29.1	8,296	0.35%
2022/03/31	51.1	27.61	30	27.69	27.55	21.1	9,024	0.23%
2022/03/30	148	28.14	159	28.08	27.90	-11	9,118	-0.12%	大買/大賣/
2022/03/29	198.4	27.83	158	27.87	27.45	40.4	9,234	0.44%	大買/大賣/
2022/03/28	724.2	27.88	602	27.98	28.10	122.2	9,040	1.35%	大買/大賣/鉅額交易
2022/03/25	360	27.95	462.4	28.21	28.95	-102.4	8,634	-1.19%	大買/大賣/鉅額交易
2022/03/24	211.6	26.53	227	26.68	26.35	-15.4	7,765	-0.20%	大買/大賣/
2022/03/23	33	25.81	21	25.84	25.75	12	7,647	0.16%
2022/03/22	19	25.65	14	25.94	26.05	5	7,763	0.06%
2022/03/21	126.1	25.69	25	25.76	25.50	101.1	7,834	1.29%	大買/鉅額交易
2022/03/18	81	25.99	115	25.86	26.15	-34	8,041	-0.42%	大賣/
2022/03/17	25	24.81	31	24.72	24.75	-6	8,077	-0.07%
2022/03/16	6	24.02	19	24.17	23.95	-13	8,211	-0.16%
2022/03/15	42	23.86	36	23.94	23.75	6	8,442	0.07%
2022/03/14	15	24.35	2	24.40	24.40	13	8,833	0.15%
2022/03/11	5	24.55	55	24.51	24.65	-50	9,059	-0.55%
2022/03/10	18.2	24.31	33	24.52	24.40	-14.8	9,238	-0.16%
2022/03/09	9	23.27	32	23.46	23.50	-23	9,799	-0.23%
2022/03/08	23	23.09	24	23.10	23.05	-1	10,186	-0.01%
2022/03/07	52	24.02	66.2	23.96	23.70	-14.1	10,681	-0.13%
2022/03/04	91	25.57	139	25.56	25.15	-48	11,040	-0.43%	大賣/
2022/03/03	149.1	25.90	111	25.86	25.65	38.1	11,465	0.33%	大買/大賣/
2022/03/02	281	26.46	253	26.48	26.25	28	11,967	0.23%	大買/大賣/
2022/03/01	61.2	25.91	69	25.78	26.75	-7.8	12,020	-0.07%
2022/02/25	3	24.23	26	24.47	24.35	-23	12,561	-0.18%
2022/02/24	63	24.29	54.2	24.14	23.95	8.9	13,372	0.07%
2022/02/23	14	25.26	40	25.35	25.40	-26	13,910	-0.19%
2022/02/22	64	25.28	34	25.14	25.00	30	15,063	0.20%
2022/02/21	24	25.82	26	25.99	25.85	-2	15,619	-0.01%
2022/02/18	101	26.25	124	26.09	26.15	-23	17,013	-0.14%	大買/大賣/
2022/02/17	83.2	26.24	32	26.30	26.20	51.2	18,944	0.27%
2022/02/16	12	25.87	6	26.01	25.85	6	19,543	0.03%
2022/02/15	16	25.95	12	26.28	25.55	4	21,328	0.02%
2022/02/14	14	25.99	51	25.80	25.80	-37	23,345	-0.16%
2022/02/11	42	26.89	13	26.77	26.80	29	23,842	0.12%
2022/02/10	21	27.40	9	27.21	26.90	12	24,397	0.05%
2022/02/09	14	27.59	19	27.69	27.70	-5	25,234	-0.02%
2022/02/08	31	27.21	20.1	27.35	27.50	10.9	26,542	0.04%
2022/02/07	80	26.53	88	26.41	27.05	-8	27,369	-0.03%
2022/01/26	17	25.44	8	25.39	25.25	9	27,816	0.03%
2022/01/25	20	25.93	11.2	25.86	25.45	8.8	28,722	0.03%
2022/01/24	58	25.87	78	25.96	26.20	-20	29,461	-0.07%
2022/01/21	38	26.50	53	26.68	26.45	-15	30,488	-0.05%
2022/01/20	41	27.36	38.3	27.41	27.20	2.7	32,445	0.01%
2022/01/19	31.1	27.52	26	27.66	27.50	5.1	33,339	0.02%
2022/01/18	82	28.00	81	27.73	27.55	1	34,890	0.00%
2022/01/17	68	27.18	76	27.66	27.80	-8	36,235	-0.02%
2022/01/14	35	26.51	28.2	26.65	26.50	6.8	36,526	0.02%
2022/01/13	61	27.22	54	27.37	27.30	7	36,578	0.02%
2022/01/12	64.1	27.84	94	27.78	27.40	-29.9	36,593	-0.08%
2022/01/11	85	28.24	67.4	27.50	27.30	17.6	36,558	0.05%
2022/01/10	79.3	28.79	95	28.87	28.70	-15.8	36,497	-0.04%
2022/01/07	102	29.91	83	29.50	29.25	19	36,438	0.05%	大買/
2022/01/06	107	30.31	63	30.37	30.40	44	36,348	0.12%	大買/
2022/01/05	253.1	31.44	337	31.51	30.65	-83.9	36,375	-0.23%	大買/大賣/
2022/01/04	95.1	30.41	91	30.25	30.30	4.1	35,914	0.01%
2022/01/03	145	31.02	204	31.05	30.40	-59	35,884	-0.16%	大買/大賣/
2021/12/30	271.2	31.26	153	31.14	31.05	118.2	35,890	0.33%	大買/大賣/鉅額交易
2021/12/29	224.7	32.22	172	32.06	31.85	52.7	36,056	0.15%	大買/大賣/
2021/12/28	280.2	32.17	190	31.99	31.85	90.2	35,959	0.25%	大買/大賣/
2021/12/27	487	32.25	568	32.57	32.95	-81	35,902	-0.23%	大買/大賣/
2021/12/24	253	30.73	79.7	30.71	30.70	173.3	35,490	0.49%	大買/鉅額交易
2021/12/23	272.2	30.92	246	30.92	31.15	26.2	36,100	0.07%	大買/大賣/
2021/12/22	32	29.97	33	30.10	29.65	-1	36,070	0.00%
2021/12/21	55	30.11	28	30.08	29.85	27	36,498	0.07%
2021/12/20	49	29.87	46	29.81	29.75	3	36,741	0.01%
2021/12/17	51	30.00	42	29.87	29.65	9	36,692	0.02%
2021/12/16	55	30.68	56	30.84	30.60	-1	36,586	0.00%
2021/12/15	49	30.38	58	30.43	30.40	-9	36,456	-0.02%
2021/12/14	99	29.95	85.3	29.96	29.75	13.8	36,387	0.04%
2021/12/13	176	31.20	171	31.06	31.10	5	36,091	0.01%	大買/大賣/
2021/12/10	91.1	30.95	121	30.94	30.70	-29.9	35,869	-0.08%	大賣/
2021/12/09	92.2	31.76	196	32.06	31.35	-103.8	35,725	-0.29%	大賣/鉅額交易
2021/12/08	174	32.25	239	32.41	31.60	-65	35,462	-0.18%	大買/大賣/
2021/12/07	119	31.79	212	31.68	31.45	-93	35,048	-0.27%	大買/大賣/
2021/12/06	139	31.41	157	31.33	31.45	-18	34,800	-0.05%	大買/大賣/
2021/12/03	575	32.22	610	32.22	31.95	-35	34,606	-0.10%	大買/大賣/
2021/12/02	301.7	31.25	449.2	30.89	30.60	-147.5	33,997	-0.43%	大買/大賣/鉅額交易
2021/12/01	369.6	31.18	401.3	31.38	32.55	-31.7	33,572	-0.09%	大買/大賣/
2021/11/30	429.5	32.98	285	32.60	32.00	144.5	32,999	0.44%	大買/大賣/鉅額交易
2021/11/29	261.4	32.27	358	32.35	32.30	-96.6	32,571	-0.30%	大買/大賣/
2021/11/26	275.9	33.06	422.1	32.77	32.70	-146.2	32,079	-0.46%	大買/大賣/鉅額交易
2021/11/25	459.1	34.86	501	34.45	34.60	-41.9	31,472	-0.13%	大買/大賣/
2021/11/24	581	34.98	606.5	34.86	35.40	-25.5	30,990	-0.08%	大買/大賣/
2021/11/23	566.7	34.73	442.1	34.59	33.45	124.6	30,274	0.41%	大買/大賣/鉅額交易
2021/11/22	571	35.19	634.2	35.33	35.70	-63.2	29,436	-0.21%	大買/大賣/
2021/11/19	762.2	36.25	644.4	36.12	35.05	117.8	28,814	0.41%	大買/大賣/鉅額交易
2021/11/18	463.1	34.45	426	34.37	34.70	37.1	27,690	0.13%	大買/大賣/
2021/11/17	964.2	34.53	1,211.2	34.60	35.40	-247	27,073	-0.91%	大買/大賣/鉅額交易
2021/11/16	1,174.7	34.28	1,061.2	34.42	34.80	113.5	25,657	0.44%	大買/大賣/鉅額交易
2021/11/15	306.1	30.88	501.9	31.57	32.35	-195.8	23,694	-0.83%	大買/大賣/鉅額交易
2021/11/12	1,378.9	30.13	1,327.2	30.14	29.45	51.6	23,056	0.22%	大買/大賣/
2021/11/11	1,147	28.38	1,035	28.61	29.25	112	21,243	0.53%	大買/大賣/鉅額交易
2021/11/10	397	26.35	289.8	26.49	26.60	107.2	19,226	0.56%	大買/大賣/鉅額交易
2021/11/09	414	26.07	447.6	26.23	26.20	-33.6	18,704	-0.18%	大買/大賣/
2021/11/08	849.3	26.52	390	26.16	25.60	459.2	18,129	2.53%	大買/大賣/鉅額交易
2021/11/05	1,080.7	26.22	870.1	26.14	26.25	210.6	17,296	1.22%	大買/大賣/鉅額交易
2021/11/04	480.9	25.85	850.3	25.86	26.70	-369.4	15,966	-2.31%	大買/大賣/鉅額交易
2021/11/03	383	24.83	241	24.92	24.30	142	15,102	0.94%	大買/大賣/鉅額交易
2021/11/02	553.3	25.59	752	25.16	24.35	-198.7	14,556	-1.37%	大買/大賣/鉅額交易
2021/11/01	578.1	26.26	511.1	26.14	26.10	67.1	13,727	0.49%	大買/大賣/
2021/10/29	860	26.29	1,138.1	26.37	26.45	-278.1	12,922	-2.15%	大買/大賣/鉅額交易
2021/10/28	1,961.2	25.82	1,772.5	25.86	25.55	188.7	11,857	1.59%	大買/大賣/鉅額交易
2021/10/27	474	23.82	393.3	24.13	24.75	80.7	9,828	0.82%	大買/大賣/
2021/10/26	1,430	23.57	1,019.3	23.64	22.50	410.7	8,927	4.60%	大買/大賣/鉅額交易
2021/10/25	675	22.24	620.3	22.46	22.95	54.8	7,357	0.74%	大買/大賣/
2021/10/22	205	19.47	169	20.10	20.90	36	5,972	0.60%	大買/大賣/
2021/10/21	242	19.54	251	19.36	19.00	-9	5,701	-0.16%	大買/大賣/
2021/10/20	51.3	19.15	35	19.15	19.30	16.3	5,876	0.28%
2021/10/19	23	18.64	72	18.69	18.75	-49	5,859	-0.84%
2021/10/18	119	19.04	69	19.15	18.65	50	5,843	0.86%	大買/
2021/10/15	14	18.35	23	18.30	18.40	-9	5,772	-0.16%
2021/10/14	93	17.84	45	17.76	17.85	48	5,816	0.83%
2021/10/13	73	18.09	140	18.22	17.95	-67	5,839	-1.15%	大賣/
2021/10/12	28	18.80	77	18.77	18.60	-49	6,035	-0.81%
2021/10/08	32	18.84	31	19.01	19.00	1	6,086	0.02%
2021/10/07	31	18.60	168	18.81	18.90	-137	6,298	-2.18%	大賣/鉅額交易
2021/10/06	363	18.68	116	18.51	18.15	247	7,065	3.50%	大買/大賣/鉅額交易
2021/10/05	30	19.75	76	19.95	20.15	-46	6,770	-0.68%
2021/10/04	129	20.22	176	20.13	19.60	-47	6,639	-0.71%	大買/大賣/
2021/10/01	161	21.02	252	20.82	20.60	-91	6,478	-1.40%	大買/大賣/
2021/09/30	561	21.61	512.1	21.32	21.05	48.9	6,112	0.80%	大買/大賣/
2021/09/29	168	20.38	196.4	20.44	20.55	-28.4	5,329	-0.53%	大買/大賣/
2021/09/28	274.1	19.69	359	19.67	20.40	-84.9	5,262	-1.61%	大買/大賣/
2021/09/27	122	19.26	192	19.12	19.35	-70	4,844	-1.44%	大買/大賣/
2021/09/24	7	17.64	9	17.69	17.60	-2	4,608	-0.04%
2021/09/23	43	17.66	36	17.68	17.65	7	4,646	0.15%
2021/09/22	12	17.65	12	17.38	17.45	0	4,640	0.00%
2021/09/17	26	17.74	16	17.74	17.80	10	4,647	0.22%
2021/09/16	3	17.28	5	17.40	17.10	-2	4,664	-0.04%
2021/09/15	18.5	17.46	20	17.55	17.35	-1.5	4,956	-0.03%
2021/09/14	28	17.62	26	17.55	17.35	2	5,020	0.04%
2021/09/13	3	17.70	0	0.00	17.65	3	5,048	0.06%
2021/09/10	1	17.65	0	0.00	17.80	1	5,072	0.02%
2021/09/09	10	17.65	1	17.85	17.75	9	5,089	0.18%
2021/09/08	11	17.69	3	17.93	17.55	8	5,104	0.16%
2021/09/07	1	17.65	1	17.90	17.90	0	5,141	0.00%
2021/09/06	0	18.45	21	18.28	18.05	-21	5,275	-0.40%
2021/09/03	6	18.58	20	18.44	18.45	-14	5,696	-0.25%
2021/09/02	13	18.52	18	18.53	18.50	-5	5,890	-0.08%
2021/09/01	19	18.47	15	18.45	18.45	4	5,941	0.07%
2021/08/31	3	18.33	5	18.45	18.35	-2	5,940	-0.03%
2021/08/30	35	18.48	19	18.50	18.30	16	5,940	0.27%
2021/08/27	5	18.24	9	18.33	18.10	-4	5,936	-0.07%
2021/08/25	4	17.90	14	18.19	18.15	-10	5,948	-0.17%
2021/08/24	50	18.00	52	18.02	17.85	-2	5,960	-0.03%
2021/08/23	0	0.00	11	17.42	17.60	-11	5,923	-0.19%
2021/08/20	19.3	16.99	10	17.10	16.90	9.3	5,924	0.16%
2021/08/19	8	17.15	14	17.10	17.05	-6	5,921	-0.10%
2021/08/18	3	17.60	7	17.56	17.60	-4	5,922	-0.07%
2021/08/17	25	17.29	52	17.13	17.00	-27	5,925	-0.46%
2021/08/16	14.2	17.08	20	17.29	17.10	-5.8	5,928	-0.10%
2021/08/13	27	17.81	35	18.05	17.70	-8	5,920	-0.14%
2021/08/12	6	18.23	1	18.20	18.15	5	5,906	0.08%
2021/08/11	8	18.13	76	18.15	18.10	-68	5,917	-1.15%
2021/08/10	30	18.90	3	18.85	18.80	27	5,901	0.46%
2021/08/09	8	19.19	8	19.36	19.20	0	5,916	0.00%
2021/08/06	11	19.66	37	19.81	19.55	-26	5,907	-0.44%
2021/08/05	95	20.04	93	19.97	19.65	2	5,933	0.03%
2021/08/04	104	19.62	22	19.74	19.60	82	5,898	1.39%	大買/
2021/08/03	42	19.67	17	19.89	19.60	25	5,936	0.42%
2021/08/02	61	19.93	52	19.93	19.85	9	5,937	0.15%
2021/07/30	31	19.67	42	19.56	19.45	-11	5,940	-0.18%
2021/07/29	15	19.84	22	19.99	19.85	-7	5,920	-0.12%
2021/07/28	44	19.69	13	19.49	19.70	31	5,930	0.52%
2021/07/27	73	20.46	98.1	20.65	20.25	-25.1	5,949	-0.42%
2021/07/26	215	20.78	158	20.70	20.40	57	5,923	0.96%	大買/大賣/
2021/07/23	23	19.68	63	19.81	19.80	-40	5,654	-0.71%
2021/07/22	28	19.44	50	19.42	19.25	-22	5,629	-0.39%
2021/07/21	22	19.19	52	19.07	18.85	-30	5,618	-0.53%
2021/07/20	40	19.51	142	19.62	19.50	-102	5,607	-1.82%	大賣/鉅額交易
2021/07/19	114	20.22	97	20.12	20.05	17	5,567	0.31%	大買/
2021/07/16	113.1	20.76	116	20.62	20.65	-3	5,637	-0.05%	大買/大賣/
2021/07/15	78	20.19	61	20.12	20.00	17	5,431	0.31%
2021/07/14	147.1	20.18	80	20.17	20.00	67.1	5,442	1.23%	大買/
2021/07/13	687	20.62	653.3	20.68	20.90	33.7	5,386	0.63%	大買/大賣/
2021/07/12	19	19.33	16	19.32	19.30	3	4,609	0.07%
2021/07/09	7	19.46	8	19.28	19.20	-1	4,787	-0.02%
2021/07/08	24	19.61	33	19.54	19.45	-9	4,946	-0.18%
2021/07/07	12	19.32	8	19.39	19.20	4	4,972	0.08%
2021/07/06	18	19.58	21	19.73	19.55	-3	5,112	-0.06%
2021/07/05	250	20.12	226	20.18	20.00	24	5,143	0.47%	大買/大賣/
2021/07/02	96	19.43	221	19.52	19.40	-125	4,983	-2.51%	大賣/鉅額交易
2021/07/01	209	19.35	25	19.37	19.15	184	4,957	3.71%	大買/鉅額交易
2021/06/30	7	19.24	7	19.21	19.00	0	4,918	0.00%
2021/06/29	31	19.05	21	19.00	18.95	10	4,907	0.20%
2021/06/28	14	19.13	13	19.19	19.20	1	4,972	0.02%
2021/06/25	41	19.76	24	19.65	19.40	17	4,982	0.34%
2021/06/24	147	20.29	198	20.30	20.00	-51	4,958	-1.03%	大買/大賣/
2021/06/23	144	19.29	51	19.33	19.60	93	4,706	1.98%	大買/
2021/06/22	4	18.60	7	18.74	18.50	-3	4,689	-0.06%
2021/06/21	4	18.33	4	18.25	18.25	0	4,715	0.00%
2021/06/18	2	18.85	15	18.87	18.70	-13	4,978	-0.26%
2021/06/17	9	18.77	13	18.83	18.90	-4	5,171	-0.08%
2021/06/16	78	19.01	89	19.15	18.70	-11	5,292	-0.21%
2021/06/15	70	19.37	97	19.35	19.40	-27	5,441	-0.50%
2021/06/11	300	19.97	273	19.36	19.25	27	5,809	0.47%	大買/大賣/
2021/06/09	18	18.05	22	18.12	18.25	-4	5,276	-0.08%
2021/06/08	0	0.00	4	17.71	17.65	-4	5,472	-0.07%
2021/06/07	30	17.50	7	17.61	17.55	23	5,516	0.42%
2021/06/04	27	17.73	6	17.77	17.75	21	5,534	0.38%
2021/06/03	6	17.78	2	17.78	17.80	4	5,549	0.07%
2021/06/02	36	17.73	14	17.67	17.65	22	5,742	0.38%
2021/06/01	27	18.00	26.3	17.95	18.00	0.7	5,755	0.01%
2021/05/31	13	17.57	3	17.55	17.60	10	5,762	0.17%
2021/05/28	29	17.44	2	17.55	17.30	27	5,821	0.46%
2021/05/27	50	17.30	1.5	17.23	17.20	48.5	5,967	0.81%
2021/05/26	4	17.18	2	17.05	17.05	2	6,019	0.03%
2021/05/25	15	17.30	10	17.18	17.00	5	6,072	0.08%
2021/05/24	10	16.65	9	16.55	16.65	1	6,163	0.02%
2021/05/21	8	16.38	6	16.40	16.40	2	6,191	0.03%
2021/05/20	3	15.88	1	16.30	15.85	2	6,274	0.03%
2021/05/19	19	16.08	22	16.02	16.20	-3	6,567	-0.05%
2021/05/18	12.1	15.85	9	15.87	16.20	3.1	6,607	0.05%
2021/05/17	8.1	14.76	33	14.89	14.80	-24.9	6,622	-0.38%
2021/05/14	25	16.11	14	16.21	15.95	11	6,661	0.17%
2021/05/13	18.2	15.53	25	15.56	16.00	-6.8	6,720	-0.10%
2021/05/12	57	16.43	20	15.93	15.90	37	7,015	0.53%
2021/05/11	10	17.53	25	17.55	17.25	-15	7,092	-0.21%
2021/05/10	3	19.22	94	18.82	18.80	-91	7,055	-1.29%
2021/05/07	90	19.02	5	18.54	19.10	85	7,090	1.20%
2021/05/06	6	18.10	23	18.00	18.00	-17	7,076	-0.24%
2021/05/05	17.1	18.30	36	18.39	18.15	-18.9	7,107	-0.27%
2021/05/04	57	18.21	29	18.45	18.05	28	7,120	0.39%
2021/05/03	46	19.47	10.5	19.40	19.00	35.5	7,104	0.50%
2021/04/29	13	20.41	3	20.57	20.30	10	7,084	0.14%
2021/04/28	37	20.43	26.1	20.63	20.70	11	7,149	0.15%
2021/04/27	11	20.30	15	20.41	20.45	-4	7,284	-0.05%
2021/04/26	9	20.19	11	20.23	20.20	-2	7,621	-0.03%
2021/04/23	15	20.30	70	20.21	20.20	-55	7,678	-0.72%
2021/04/22	79.2	20.38	56	20.40	20.00	23.2	7,831	0.30%
2021/04/21	57.3	21.11	38	21.11	21.00	19.3	8,045	0.24%
2021/04/20	39	21.77	223	21.70	21.60	-184	8,442	-2.18%	大賣/鉅額交易
2021/04/19	180.1	22.47	102	22.45	22.20	78.1	8,758	0.89%	大買/大賣/
2021/04/16	76.2	21.82	97.5	21.78	21.80	-21.3	8,760	-0.24%
2021/04/15	150	21.85	86	21.92	21.60	64	8,747	0.73%	大買/
2021/04/14	105	21.29	76	21.33	21.30	29	8,633	0.34%	大買/
2021/04/13	48	21.46	92.1	21.52	20.95	-44.1	8,806	-0.50%
2021/04/12	89.2	21.63	62.2	21.58	21.30	27	9,204	0.29%
2021/04/09	34	21.12	52	21.01	21.05	-18	9,583	-0.19%
2021/04/08	120	21.35	73	21.25	21.35	47	9,584	0.49%	大買/
2021/04/07	16.5	20.77	6	20.73	20.95	10.5	9,533	0.11%
2021/04/06	24	20.57	27	20.56	20.45	-3	9,530	-0.03%
2021/04/01	0	0.00	21	20.44	20.40	-21	9,572	-0.22%
2021/03/31	28.1	20.33	68.1	20.34	20.20	-40	9,706	-0.41%
2021/03/30	32.1	20.83	22	20.90	20.75	10.1	9,703	0.10%
2021/03/29	39.1	21.04	23	21.05	21.00	16.1	9,831	0.16%
2021/03/26	46	20.80	32	20.81	21.00	14	10,032	0.14%
2021/03/25	64.1	21.13	92	21.21	20.85	-27.9	10,754	-0.26%
2021/03/24	18	21.64	57	21.57	21.30	-39	11,226	-0.35%
2021/03/23	168	22.34	231.2	22.32	21.60	-63.2	11,161	-0.57%	大買/大賣/
2021/03/22	106.2	22.14	90	21.97	22.30	16.2	10,896	0.15%	大買/
2021/03/19	89	21.43	89.1	21.26	21.40	-0.1	10,730	0.00%
2021/03/18	250.1	21.43	151	21.33	21.40	99.1	10,726	0.92%	大買/大賣/
2021/03/17	468.1	21.13	636	21.09	21.25	-167.9	10,571	-1.59%	大買/大賣/鉅額交易
2021/03/16	19.1	20.13	37.7	20.13	20.10	-18.5	10,100	-0.18%
2021/03/15	47	20.35	13	20.25	20.20	34	10,089	0.34%
2021/03/12	157	20.38	165.1	20.40	20.40	-8	10,068	-0.08%	大買/大賣/
2021/03/11	24	19.85	36	19.90	19.90	-12	10,073	-0.12%
2021/03/10	13.6	19.65	36	19.71	19.60	-22.4	10,059	-0.22%
2021/03/09	32	19.68	56	19.61	19.60	-24	10,044	-0.24%
2021/03/08	187	20.12	181	20.21	19.45	6	10,059	0.06%	大買/大賣/
2021/03/05	18	19.68	53.1	19.90	19.65	-35.1	9,911	-0.35%
2021/03/04	15.4	19.76	11	19.87	19.60	4.4	9,905	0.04%
2021/03/03	138	19.57	82	20.00	20.05	56	9,894	0.57%	大買/
2021/03/02	82	19.80	85	20.13	19.60	-3	9,869	-0.03%
2021/02/26	5	19.72	30	19.40	19.55	-25	9,731	-0.26%
2021/02/25	65	19.95	19	19.77	19.65	46	9,703	0.47%
2021/02/24	68	20.02	141	20.05	19.70	-73	9,750	-0.75%	大賣/
2021/02/23	33	19.62	34.1	19.69	19.70	-1	9,642	-0.01%
2021/02/22	22	19.80	247.1	19.86	19.85	-225	9,609	-2.34%	大賣/鉅額交易
2021/02/19	202.1	20.03	35	19.93	19.80	167.1	9,540	1.75%	大買/鉅額交易
2021/02/18	38	19.49	33	19.27	19.30	5	9,254	0.05%
2021/02/17	38	19.25	10.2	19.20	19.15	27.8	9,199	0.30%
2021/02/05	144	19.27	17	19.21	19.05	127	9,172	1.38%	大買/鉅額交易
2021/02/04	25	18.90	189	19.03	18.80	-164	9,124	-1.80%	大賣/鉅額交易
2021/02/03	130.2	19.43	268	19.45	19.40	-137.8	9,054	-1.52%	大買/大賣/鉅額交易
2021/02/02	222.1	18.66	132	18.41	18.80	90.1	8,707	1.03%	大買/大賣/
2021/02/01	2	17.57	13	17.55	17.55	-11	8,547	-0.13%
2021/01/29	116	17.91	14	17.79	17.60	102	8,518	1.20%	大買/鉅額交易
2021/01/28	8	18.28	20	18.30	18.20	-12	8,457	-0.14%
2021/01/27	46	18.66	17	18.52	18.70	29	8,427	0.34%
2021/01/26	5	18.37	85	18.43	18.30	-80	8,375	-0.96%
2021/01/25	20	18.53	50	18.61	18.60	-30	8,325	-0.36%
2021/01/22	59	18.98	40	19.00	18.85	19	8,259	0.23%
2021/01/21	51	19.32	102	19.19	18.85	-51	8,185	-0.62%	大賣/
2021/01/20	101	19.81	106	19.61	19.15	-5	8,075	-0.06%	大買/大賣/
2021/01/19	343	20.72	143	20.77	20.50	200	7,888	2.54%	大買/大賣/鉅額交易
2021/01/18	71	19.84	28	19.88	19.95	43	7,524	0.57%
2021/01/15	168	20.20	109	20.28	20.00	59	7,421	0.80%	大買/大賣/
2021/01/14	152	20.80	145	20.82	20.55	7	7,224	0.10%	大買/大賣/
2021/01/13	312	20.62	466	20.70	20.45	-154	6,862	-2.24%	大買/大賣/鉅額交易
2021/01/12	223	19.41	134	19.65	19.80	89	6,362	1.40%	大買/大賣/
2021/01/11	73	19.24	88	19.50	19.40	-15	5,948	-0.25%
2021/01/08	24	18.45	32	18.23	18.25	-8	5,729	-0.14%
2021/01/07	104	19.23	84	19.17	18.95	20	5,633	0.36%	大買/
2021/01/06	180	19.94	153.1	19.65	19.10	26.9	5,543	0.49%	大買/大賣/
2021/01/05	307	20.13	262	20.03	19.85	45	5,189	0.87%	大買/大賣/
2021/01/04	267.1	19.31	233	19.38	19.90	34.1	4,674	0.73%	大買/大賣/
2020/12/31	16	18.13	59	18.15	18.10	-43	4,130	-1.04%
2020/12/30	27	17.90	14	18.00	17.85	13	4,060	0.32%
2020/12/29	49	18.05	31	18.06	18.00	18	4,015	0.45%
2020/12/28	22	18.20	38	18.25	18.05	-16	3,955	-0.40%
2020/12/25	128	18.47	271	18.24	18.25	-143	3,868	-3.70%	大買/大賣/鉅額交易
2020/12/24	142	17.94	75	18.12	17.85	67	3,685	1.82%	大買/
2020/12/23	152	17.87	148	18.02	17.60	4	3,600	0.11%	大買/大賣/
2020/12/22	193	18.00	312	18.17	17.50	-119	3,445	-3.45%	大買/大賣/鉅額交易
2020/12/21	531.1	18.12	373	18.22	18.60	158.1	3,207	4.93%	大買/大賣/鉅額交易
2020/12/18	464	17.46	687.4	17.71	17.90	-223.4	2,442	-9.15%	大買/大賣/鉅額交易
2020/12/17	0	0.00	28	16.30	16.30	-28	1,906	-1.47%
2020/12/16	22	16.31	10	16.29	16.15	12	1,884	0.64%
2020/12/15	32.1	16.46	10	16.34	16.15	22.1	1,866	1.19%
2020/12/14	154	16.87	141	16.85	16.65	13	1,819	0.71%	大買/大賣/
2020/12/11	11.1	16.21	16	16.31	16.15	-4.9	1,686	-0.29%
2020/12/10	17.1	16.14	11	16.17	16.05	6.1	1,636	0.37%
2020/12/09	15.2	16.33	9	16.29	16.30	6.2	1,597	0.39%
2020/12/08	40	16.50	9	16.53	16.35	31	1,587	1.95%
2020/12/07	219	16.78	181	16.75	16.70	38	1,556	2.44%	大買/大賣/
2020/12/04	41	15.88	12	15.92	15.95	29	1,311	2.21%
2020/12/03	4	15.68	26	15.64	15.60	-22	1,294	-1.70%
2020/12/02	25.1	15.89	10	15.87	15.70	15.1	1,399	1.08%
2020/12/01	37	15.61	83	15.75	15.85	-46	1,402	-3.28%
2020/11/30	125	15.55	105	15.65	15.55	20	1,365	1.47%	大買/大賣/
2020/11/27	3	15.55	1	15.65	15.45	2	1,361	0.15%
2020/11/26	23	15.52	35	15.49	15.45	-12	1,344	-0.89%
2020/11/25	0	0.00	3	15.15	15.15	-3	1,298	-0.23%
2020/11/24	26	15.42	41	15.36	15.25	-15	1,291	-1.16%
2020/11/23	62	15.69	104	15.72	15.50	-42	1,399	-3.00%	大賣/
2020/11/20	6	15.10	10	15.10	15.10	-4	1,300	-0.31%
2020/11/19	26	15.15	7	15.17	15.10	19	1,315	1.44%
2020/11/18	50	15.14	107	15.07	15.05	-57	1,329	-4.28%	大賣/
2020/11/17	17	14.87	5	14.88	14.90	12	1,296	0.93%
2020/11/13	18	14.74	5	14.76	14.75	13	1,318	0.99%
2020/11/12	32	14.95	45	14.80	14.60	-13	1,309	-0.99%
2020/11/11	5	14.50	24	14.53	14.55	-19	1,299	-1.46%
2020/11/10	1	14.20	3	14.27	14.25	-2	1,291	-0.15%
2020/11/09	1.1	14.32	6	14.28	14.20	-4.9	1,291	-0.38%
2020/11/05	20	14.34	0	0.00	14.20	20	1,324	1.51%
2020/11/04	0	0.00	12	14.29	14.25	-12	1,342	-0.89%
2020/11/03	0	0.00	6	14.17	14.15	-6	1,349	-0.44%
2020/11/02	10.1	14.03	5	13.90	14.05	5.1	1,374	0.37%
2020/10/30	13	14.00	0	0.00	14.00	13	1,391	0.93%
2020/10/29	5	14.10	0	0.00	14.15	5	1,406	0.36%
2020/10/28	4	14.30	0	0.00	14.25	4	1,417	0.28%
2020/10/27	0	0.00	0	14.90	14.40	0	1,429	0.00%
2020/10/23	5	14.60	0	0.00	14.55	5	1,445	0.35%
2020/10/21	2	14.50	5	14.52	14.45	-3	1,489	-0.20%
2020/10/20	3	14.20	5	14.29	14.35	-2	1,487	-0.13%
2020/10/19	2	14.25	35	14.30	14.25	-33	1,528	-2.16%
2020/10/16	23	14.09	13	14.02	13.95	10	1,587	0.63%
2020/10/14	7	14.15	0	0.00	14.10	7	1,584	0.44%
2020/10/13	3	14.10	30	14.15	14.10	-27	1,592	-1.69%
2020/10/12	11	14.35	30	14.30	14.15	-19	1,600	-1.19%
2020/10/08	8	14.35	0	0.00	14.45	8	1,612	0.50%
2020/10/07	0	0.00	50	14.40	14.45	-50	1,626	-3.07%
2020/10/06	51	14.50	4	14.46	14.35	47	1,638	2.87%
2020/10/05	4	14.10	0	0.00	14.10	4	1,661	0.24%
2020/09/29	11	14.16	0	0.00	14.15	11	1,719	0.64%
2020/09/28	2	14.20	1	14.30	14.20	1	1,762	0.06%
2020/09/25	19	13.91	2	13.70	13.90	17	1,804	0.94%
2020/09/24	80	14.25	0	0.00	14.15	80	1,834	4.36%
2020/09/23	6	14.62	6	14.56	14.60	0	1,909	0.00%
2020/09/22	37	14.80	12	14.81	14.75	25	2,333	1.07%
2020/09/21	10	15.27	3	15.10	15.15	7	2,623	0.27%
2020/09/18	47	15.25	8	15.35	15.20	39	2,641	1.48%
2020/09/17	3	15.25	0	0.00	15.25	3	2,642	0.11%
2020/09/16	32	15.27	4	15.33	15.25	28	2,646	1.06%
2020/09/15	3	15.30	2	15.35	15.25	1	2,660	0.04%
2020/09/14	3	15.35	2	15.30	15.30	1	2,670	0.04%
2020/09/11	10	15.10	17	15.09	15.15	-7	2,679	-0.26%
2020/09/10	11	15.78	17	15.52	15.45	-6	2,671	-0.22%
2020/09/09	5	15.39	35	15.49	15.65	-30	2,663	-1.13%
2020/09/08	32	15.54	18	15.54	15.50	14	2,639	0.53%
2020/09/07	93	16.05	218	16.04	15.60	-125	2,641	-4.73%	大賣/鉅額交易
2020/09/04	21	15.45	50	15.57	15.55	-29	2,539	-1.14%
2020/09/03	6	15.57	2	15.50	15.35	4	2,493	0.16%
2020/09/02	0	0.00	3	15.50	15.40	-3	2,480	-0.12%
2020/09/01	0	0.00	3	15.25	15.25	-3	2,470	-0.12%
2020/08/28	14	15.08	12	15.12	15.10	2	2,486	0.08%
2020/08/27	25	15.46	32	15.42	15.20	-7	2,491	-0.28%
2020/08/26	0.1	15.05	5	15.12	15.05	-4.9	2,357	-0.21%
2020/08/25	0	0.00	1	15.00	14.90	-1	2,351	-0.04%
2020/08/24	43	14.49	5	14.69	14.70	38	2,330	1.63%
2020/08/21	13	14.18	39	14.20	14.25	-26	2,345	-1.11%
2020/08/20	10	14.30	5	14.13	13.95	5	2,341	0.21%
2020/08/19	2	15.05	0	0.00	15.00	2	2,310	0.09%
2020/08/18	3	15.12	0	0.00	15.20	3	2,301	0.13%
2020/08/17	1	15.35	2	15.35	15.25	-1	2,301	-0.04%
2020/08/13	14	15.10	14	14.90	14.90	0	2,302	0.00%
2020/08/12	1	14.80	4	15.00	15.00	-3	2,301	-0.13%
2020/08/11	6	14.90	20	14.90	14.80	-14	2,282	-0.61%
2020/08/10	54	15.06	69	15.20	15.05	-15	2,282	-0.66%
2020/08/07	0	0.00	1	15.10	15.05	-1	2,361	-0.04%
2020/08/06	83	15.29	28	15.29	15.20	55	2,372	2.32%
2020/08/05	30	15.13	12	15.15	15.20	18	2,386	0.75%
2020/08/04	20	15.16	6	15.20	15.15	14	2,416	0.58%
2020/08/03	0	0.00	10	15.00	15.00	-10	2,404	-0.42%
2020/07/31	6	15.03	0	0.00	15.10	6	2,411	0.25%
2020/07/30	17	15.07	0	0.00	14.95	17	2,401	0.71%
2020/07/28	29	15.10	22	14.85	14.75	7	2,417	0.29%
2020/07/27	3	14.72	30	14.73	14.70	-27	2,406	-1.12%
2020/07/24	10	15.16	11	15.15	15.10	-1	2,424	-0.04%
2020/07/23	61	15.53	35	15.52	15.40	26	2,530	1.03%
2020/07/22	72	15.54	25	15.65	15.55	47	2,508	1.87%
2020/07/21	10	15.16	12	15.16	15.15	-2	2,446	-0.08%
2020/07/20	4	14.98	1	15.10	15.10	3	2,494	0.12%
2020/07/17	8	15.14	8	15.04	14.95	0	2,497	0.00%
2020/07/16	9	15.27	3	15.22	15.25	6	2,511	0.24%
2020/07/15	16	15.38	7	15.25	15.15	9	2,548	0.35%
2020/07/14	28	15.43	0	0.00	15.40	28	2,550	1.10%
2020/07/13	0	0.00	1	15.70	15.65	-1	2,543	-0.04%
2020/07/10	167	15.57	39	15.77	15.50	128	2,543	5.03%	大買/鉅額交易
2020/07/09	39.2	16.21	14	16.21	16.10	25.2	2,538	0.99%
2020/07/08	46	16.21	25	16.21	16.25	21	2,514	0.84%
2020/07/07	49	16.18	27	16.25	16.10	22	2,487	0.88%
2020/07/06	35	16.52	20	16.50	16.45	15	2,466	0.61%
2020/07/03	79	16.25	13	16.13	16.35	66	2,481	2.66%
2020/07/02	76	16.34	47	16.42	16.35	29	2,474	1.17%
2020/07/01	422	17.21	515	17.29	16.90	-93	2,384	-3.90%	大買/大賣/
2020/06/30	266	15.89	232.4	15.67	16.30	33.6	1,962	1.71%	大買/大賣/
2020/06/29	5	14.63	21	14.88	14.85	-16	1,663	-0.96%
2020/06/24	2	14.60	5	14.60	14.65	-3	1,646	-0.18%
2020/06/23	2	14.65	2	14.80	14.50	0	1,651	0.00%
2020/06/22	10	14.75	9	14.79	14.65	1	1,654	0.06%
2020/06/19	5	14.71	2	14.80	14.60	3	1,677	0.18%
2020/06/18	0	0.00	12	14.59	14.65	-12	1,679	-0.71%
2020/06/17	2	14.45	6	14.54	14.45	-4	1,671	-0.24%
2020/06/15	4	14.00	1	13.95	13.95	3	1,730	0.17%
2020/06/12	19	14.03	2	14.05	14.05	17	1,745	0.97%
2020/06/11	35.1	14.66	4	14.40	14.35	31.1	1,756	1.77%
2020/06/10	27	14.82	1	15.00	14.85	26	1,757	1.48%
2020/06/09	35	14.87	2	14.95	14.85	33	1,800	1.83%
2020/06/08	13.1	15.06	0	0.00	15.00	13.1	1,831	0.71%
2020/06/05	0	0.00	12	14.98	15.00	-12	1,922	-0.62%
2020/06/04	19	14.90	5	14.92	14.90	14	1,945	0.72%
2020/06/03	2.1	14.80	8.2	14.84	14.80	-6.1	1,936	-0.32%
2020/06/02	6	14.83	0	0.00	14.65	6	1,926	0.31%
2020/06/01	10	14.75	12	14.69	14.75	-2	1,920	-0.10%
2020/05/29	4	14.55	22	14.50	14.50	-18	1,916	-0.94%
2020/05/28	50	14.71	24	14.74	14.55	26	1,927	1.35%
2020/05/27	20	14.62	31	14.65	14.60	-11	1,920	-0.57%
2020/05/26	3	14.57	0	0.00	14.60	3	1,928	0.16%
2020/05/25	28	14.43	28	14.48	14.45	0	1,925	0.00%
2020/05/22	12	14.63	15.1	14.58	14.55	-3.1	1,926	-0.16%
2020/05/21	5.1	14.95	10	14.85	14.90	-4.9	1,918	-0.26%
2020/05/20	26	14.59	17	14.73	14.60	9	1,904	0.47%
2020/05/19	7	14.60	0	0.00	14.60	7	1,899	0.37%
2020/05/14	60	15.22	39	15.47	14.80	21	1,902	1.10%
2020/05/13	15	15.00	16	15.06	15.15	-1	1,811	-0.06%
2020/05/12	44	15.42	25	15.46	15.20	19	1,798	1.06%
2020/05/11	18	15.44	76	15.38	15.35	-58	1,763	-3.29%
2020/05/08	12	14.97	0	0.00	14.85	12	1,719	0.70%
2020/05/07	0	0.00	6	14.75	14.90	-6	1,712	-0.35%
2020/05/06	11.1	14.87	1	14.80	14.75	10.1	1,700	0.59%
2020/05/05	30	15.06	30	14.95	14.80	0	1,715	0.00%
2020/05/04	5	14.75	8	14.58	15.00	-3	1,712	-0.18%
2020/04/30	32	14.95	32.1	14.90	14.90	-0.1	1,726	-0.01%
2020/04/29	34	14.75	20	14.80	14.90	14	1,722	0.81%
2020/04/28	61	14.75	115	14.82	14.80	-54	1,710	-3.16%	大賣/
2020/04/27	12	13.82	30	13.88	14.00	-18	1,623	-1.11%
2020/04/24	12	13.75	8.1	13.83	13.65	3.9	1,614	0.24%
2020/04/23	49	13.69	14	13.71	13.75	35	1,618	2.16%
2020/04/22	3	12.87	15	13.09	13.20	-12	1,629	-0.74%
2020/04/21	42	13.31	8	13.49	12.90	34	1,618	2.10%
2020/04/20	51	13.91	52	13.96	13.75	-1	1,598	-0.06%
2020/04/17	33	13.72	35	13.75	13.60	-2	1,555	-0.13%
2020/04/16	7	13.47	7	13.51	13.50	0	1,539	0.00%
2020/04/15	29	13.48	20	13.50	13.50	9	1,544	0.58%
2020/04/14	30	13.40	30	13.48	13.45	0	1,559	0.00%
2020/04/13	5	13.20	7	13.04	13.05	-2	1,563	-0.13%
2020/04/09	13	13.04	25	13.06	13.10	-12	1,608	-0.75%
2020/04/08	45	13.17	32	13.32	13.35	13	1,598	0.81%
2020/04/07	13	12.77	49	12.70	12.85	-36	1,548	-2.32%
2020/04/06	3	12.10	3	11.95	12.20	0	1,514	0.00%
2020/04/01	0	0.00	8	12.14	12.15	-8	1,531	-0.52%
2020/03/31	12	12.06	19	12.05	11.85	-7	1,540	-0.45%
2020/03/30	3	11.62	5	11.79	12.10	-2	1,704	-0.12%
2020/03/27	5	12.19	3	12.32	11.95	2	1,698	0.12%
2020/03/26	7	11.82	7	12.03	12.20	0	1,689	0.00%
2020/03/25	32	12.43	21	12.26	12.10	11	1,698	0.65%
2020/03/24	20	11.90	2	11.80	11.80	18	1,667	1.08%
2020/03/23	8	10.96	1	11.00	11.20	7	1,680	0.42%
2020/03/20	20	11.05	132	10.86	11.20	-112	1,685	-6.65%	大賣/鉅額交易
2020/03/19	146	10.25	39	10.37	10.20	107	1,698	6.30%	大買/鉅額交易
2020/03/18	7	11.24	13	11.47	11.30	-6	1,673	-0.36%
2020/03/17	26	11.63	24	11.66	11.40	2	1,667	0.12%
2020/03/16	21	12.59	1	12.70	12.25	20	1,654	1.21%
2020/03/13	7	12.97	91	12.76	13.05	-84	1,652	-5.08%
2020/03/12	7	14.02	13	14.30	14.00	-6	1,630	-0.37%
2020/03/11	55	15.03	36	15.13	14.60	19	1,604	1.18%
2020/03/10	11	14.15	20	14.34	14.40	-9	1,505	-0.60%
2020/03/09	30	14.29	0	0.00	14.20	30	1,476	2.03%
2020/03/06	1	14.85	10	15.05	14.80	-9	1,479	-0.61%
2020/03/05	4	15.25	7	15.19	15.10	-3	1,509	-0.20%
2020/03/04	5	15.00	4	15.00	15.00	1	1,533	0.07%
2020/03/03	6	15.12	19	15.14	15.05	-13	1,551	-0.84%
2020/03/02	15	14.61	26	14.87	14.90	-11	1,568	-0.70%
2020/02/27	10	14.84	2	14.90	14.65	8	1,555	0.51%
2020/02/26	27	15.35	5	15.45	15.35	22	1,592	1.38%
2020/02/25	3	15.45	23	15.23	15.45	-20	1,672	-1.20%
2020/02/24	3	15.53	3	15.55	15.55	0	1,698	0.00%
2020/02/21	3	15.72	5	15.80	15.70	-2	1,732	-0.12%
2020/02/20	0	0.00	9	15.90	15.85	-9	1,788	-0.50%
2020/02/19	8	15.77	4	15.85	15.85	4	2,219	0.18%
2020/02/18	18	15.87	5	15.83	15.75	13	2,422	0.54%
2020/02/17	0	0.00	11	15.75	15.75	-11	2,684	-0.41%
2020/02/14	5	15.93	23	15.85	15.85	-18	2,684	-0.67%
2020/02/13	11	15.94	12	16.00	15.65	-1	2,696	-0.04%
2020/02/12	15	15.82	7	15.80	15.80	8	2,729	0.29%
2020/02/11	11	15.60	2	15.65	15.55	9	2,738	0.33%
2020/02/10	21	15.41	10	15.30	15.45	11	2,745	0.40%
2020/02/07	1	15.60	55	15.50	15.45	-54	2,764	-1.95%
2020/02/06	19	15.79	11	15.88	15.85	8	2,785	0.29%
2020/02/05	8.1	15.52	6	15.54	15.50	2.1	2,808	0.08%
2020/02/04	44	15.63	12	15.79	15.70	32	2,874	1.11%
2020/02/03	25	14.39	4	14.51	14.85	21	2,856	0.74%
2020/01/31	24	15.87	23	15.65	15.50	1	2,843	0.04%
2020/01/30	33	16.02	46	15.97	15.80	-13	2,880	-0.45%
2020/01/20	6.5	17.59	5	17.55	17.55	1.5	2,865	0.05%
2020/01/17	11	17.68	1	17.90	17.70	10	2,879	0.35%
2020/01/16	44	17.89	42	17.92	17.90	2	2,890	0.07%
2020/01/15	9	17.28	5	17.30	17.25	4	2,863	0.14%
2020/01/14	5	17.45	4	17.45	17.40	1	3,014	0.03%
2020/01/13	2	17.20	12	17.26	17.30	-10	3,031	-0.33%
2020/01/10	10.1	17.20	1	17.20	17.15	9.1	3,083	0.30%
2020/01/09	12	17.20	4	17.21	17.15	8	3,242	0.25%
2020/01/08	24.2	17.15	16	17.25	17.05	8.2	3,250	0.25%
2020/01/07	14.2	17.56	12	17.61	17.55	2.2	3,258	0.07%
2020/01/06	22.1	17.83	4	17.90	17.80	18.1	3,264	0.55%
2020/01/03	26.1	18.31	37	18.37	18.15	-10.9	3,333	-0.33%
2020/01/02	13	18.33	27	18.39	18.35	-14	3,317	-0.42%
2019/12/31	10	18.25	7	18.39	18.30	3	3,330	0.09%
2019/12/30	1	18.30	1	18.40	18.40	0	3,353	0.00%
2019/12/27	10	18.39	4	18.49	18.35	6	3,436	0.17%
2019/12/26	9	18.25	41	18.32	18.30	-32	3,522	-0.91%
2019/12/25	178	18.76	174	18.63	18.45	4	3,685	0.11%	大買/大賣/
2019/12/24	6	17.85	1	17.80	17.80	5	3,695	0.14%
2019/12/23	0	0.00	2	17.90	17.85	-2	4,429	-0.05%
2019/12/20	21	18.09	0.2	17.80	17.80	20.9	5,670	0.37%
2019/12/19	6	18.25	31	18.18	18.30	-25	5,797	-0.43%
2019/12/18	25	18.49	14	18.40	18.35	11	5,789	0.19%
2019/12/17	15	18.26	14	18.24	18.30	1	5,769	0.02%
2019/12/16	89	18.33	68	18.22	18.20	21	5,758	0.36%
2019/12/13	14	17.98	15	17.83	17.75	-1	5,712	-0.02%
2019/12/12	17	18.20	7	18.09	18.10	10	5,703	0.18%
2019/12/11	21	18.32	15	18.36	18.30	6	5,699	0.11%
2019/12/10	19	18.58	19.3	18.55	18.40	-0.3	5,721	-0.01%
2019/12/09	20	18.44	15.3	18.45	18.50	4.7	5,704	0.08%
2019/12/06	3.1	18.23	0	0.00	18.10	3.1	5,683	0.05%
2019/12/05	6	18.23	7	18.16	18.10	-1	5,676	-0.02%
2019/12/04	0	0.00	11	18.05	18.10	-11	5,672	-0.19%
2019/12/03	2	18.10	5	18.05	18.10	-3	5,680	-0.05%
2019/12/02	16	17.70	24	17.78	17.80	-8	5,714	-0.14%
2019/11/29	18	18.33	10	18.20	18.15	8	5,733	0.14%
2019/11/28	2.2	18.53	14	18.54	18.45	-11.8	5,710	-0.21%
2019/11/27	53	18.81	40	18.78	18.65	13	5,695	0.23%
2019/11/26	10	18.72	24	18.83	18.55	-14	5,662	-0.25%
2019/11/25	74	18.80	31	18.80	18.70	43	5,642	0.76%
2019/11/22	29	18.94	71	18.94	19.05	-42	5,606	-0.75%
2019/11/21	20	18.35	47	18.50	18.50	-27	5,527	-0.49%
2019/11/20	42	18.40	56	18.37	18.40	-14	5,508	-0.25%
2019/11/19	52	18.56	89	18.66	18.65	-37	5,477	-0.68%
2019/11/18	430	19.34	370	19.41	18.90	60	5,440	1.10%	大買/大賣/
2019/11/15	247	18.82	252	18.80	18.60	-5	5,005	-0.10%	大買/大賣/
2019/11/14	151	18.60	241.5	18.85	19.00	-90.5	4,816	-1.88%	大買/大賣/
2019/11/13	22	17.33	6	17.35	17.30	16	4,538	0.35%
2019/11/12	6	17.35	2	17.38	17.45	4	4,534	0.09%
2019/11/11	17.1	17.65	20	17.74	17.05	-2.9	4,518	-0.06%
2019/11/08	21	18.17	31	18.16	18.15	-10	4,478	-0.22%
2019/11/07	15.2	17.93	2	17.95	17.90	13.2	4,459	0.30%
2019/11/06	15	18.15	74	18.18	18.05	-59	4,448	-1.33%
2019/11/05	23.1	18.49	4	18.61	18.30	19.1	4,433	0.43%
2019/11/04	43.1	18.49	41	18.58	18.50	2.1	4,418	0.05%
2019/11/01	43	18.48	45	18.22	18.65	-2	4,386	-0.05%
2019/10/31	20	18.14	10	18.04	17.85	10	4,320	0.23%
2019/10/30	8	18.05	10	18.20	18.05	-2	4,300	-0.05%
2019/10/29	29	18.55	31	18.58	18.15	-2	4,289	-0.05%
2019/10/28	23	18.19	14	18.16	18.15	9	4,241	0.21%
2019/10/25	24	18.33	24.1	18.28	18.15	-0.1	4,234	0.00%
2019/10/24	5	18.40	22	18.54	18.50	-17	4,219	-0.40%
2019/10/23	35	18.50	26	18.52	18.45	9	4,221	0.21%
2019/10/22	67	18.81	174.1	18.92	18.55	-107.1	4,186	-2.56%	大賣/鉅額交易
2019/10/21	15	18.34	24	18.35	18.25	-9	4,079	-0.22%
2019/10/18	158	18.40	34	18.37	18.35	124	4,065	3.05%	大買/鉅額交易
2019/10/17	103	18.36	129.3	18.39	18.60	-26.3	4,066	-0.65%	大買/大賣/
2019/10/16	8	17.86	5	17.83	17.65	3	3,913	0.08%
2019/10/15	35	17.77	9	17.58	17.50	26	3,894	0.67%
2019/10/14	25	17.95	71	17.91	17.90	-46	3,870	-1.19%
2019/10/09	67	17.98	12	17.96	17.80	55	3,873	1.42%
2019/10/08	32.2	17.93	36	17.94	17.70	-3.8	3,840	-0.10%
2019/10/07	27	18.19	48	18.20	18.05	-21	3,817	-0.55%
2019/10/04	72.7	18.06	31	18.10	18.15	41.7	3,789	1.10%
2019/10/03	108.1	18.34	64	18.33	18.10	44.1	3,756	1.17%	大買/
2019/10/02	81.4	17.96	61	18.13	18.30	20.4	3,671	0.56%
2019/10/01	106	18.69	59	18.61	18.40	47	3,577	1.31%	大買/
2019/09/27	111.1	18.71	116	18.64	18.30	-4.9	3,412	-0.14%	大買/大賣/
2019/09/26	652	19.46	553	19.37	19.15	99	3,233	3.06%	大買/大賣/
2019/09/25	1,194.1	18.33	1,416	18.47	19.25	-221.9	2,502	-8.87%	大買/大賣/鉅額交易
2019/09/24	73	16.88	197	17.34	17.50	-124	1,262	-9.82%	大賣/鉅額交易
2019/09/23	0	0.00	26	16.05	15.95	-26	1,113	-2.34%
2019/09/20	6	15.97	29	15.95	16.00	-23	1,110	-2.07%
2019/09/19	12	15.83	3	15.83	15.75	9	1,107	0.81%
2019/09/18	1	15.65	0	0.00	15.75	1	1,108	0.09%
2019/09/17	4	15.74	28	15.86	15.60	-24	1,108	-2.17%
2019/09/16	3	16.13	7	16.07	16.10	-4	1,103	-0.36%
2019/09/12	43	16.18	27	16.16	16.10	16	1,099	1.46%
2019/09/11	1	15.65	0	0.00	15.85	1	1,061	0.09%
2019/09/10	9	15.66	13	15.69	15.60	-4	1,059	-0.38%
2019/09/09	3	15.80	9	15.86	15.80	-6	1,052	-0.57%
2019/09/06	1	15.85	7	15.96	15.80	-6	1,046	-0.57%
2019/09/05	25	16.04	13	15.97	15.85	12	1,048	1.14%
2019/09/04	17	16.06	78	15.88	15.90	-61	1,034	-5.89%
2019/09/03	7.3	15.83	25	15.99	15.95	-17.8	1,030	-1.72%
2019/09/02	17.2	15.56	13	15.50	15.60	4.2	1,009	0.42%
2019/08/30	4	15.50	12	15.45	15.40	-8	1,007	-0.79%
2019/08/29	5	15.20	1	15.25	15.30	4	1,018	0.39%
2019/08/28	10	15.20	0	0.00	15.20	10	1,019	0.98%
2019/08/27	7	15.41	13	15.34	15.30	-6	1,018	-0.59%
2019/08/26	5	14.92	2	14.93	14.95	3	1,012	0.30%
2019/08/23	4	15.44	14	15.42	15.30	-10	1,011	-0.99%
2019/08/22	31	15.29	0	0.00	15.15	31	995	3.11%
2019/08/21	17	15.11	85	15.01	15.20	-68	990	-6.87%
2019/08/20	4	14.83	30	14.90	14.85	-26	965	-2.69%
2019/08/19	39	15.04	12	15.06	15.00	27	965	2.80%
2019/08/16	3	14.50	0	0.00	14.50	3	949	0.32%
2019/08/15	3	14.32	16	14.35	14.40	-13	951	-1.37%
2019/08/14	1	14.30	5	14.55	14.35	-4	961	-0.42%
2019/08/13	2	14.40	4	14.40	14.30	-2	1,026	-0.19%
2019/08/08	10	14.55	0	0.00	14.65	10	1,047	0.95%
2019/08/07	2	14.43	5	14.46	14.35	-3	1,051	-0.29%
2019/08/06	54	14.67	29	14.69	14.85	25	1,054	2.37%
2019/08/05	2.1	14.80	21	14.82	14.70	-18.9	1,053	-1.79%
2019/08/02	32	15.26	0	0.00	15.20	32	1,048	3.05%
2019/07/31	5	16.00	3	15.90	16.00	2	1,052	0.19%
2019/07/30	12	15.93	54	15.88	15.80	-42	1,058	-3.97%
2019/07/29	1	16.25	7	16.24	16.15	-6	1,060	-0.57%
2019/07/26	12	16.22	5	16.25	16.20	7	1,056	0.66%
2019/07/25	20	16.23	68	16.22	16.20	-48	1,055	-4.55%
2019/07/24	12	15.95	2	15.98	15.95	10	1,033	0.97%
2019/07/23	50	16.10	32	16.03	16.10	18	1,039	1.73%
2019/07/22	25	15.79	19	15.76	15.70	6	1,002	0.60%
2019/07/19	82	15.93	58	15.91	15.75	24	1,003	2.39%
2019/07/18	30	15.48	4	15.50	15.45	26	953	2.73%
2019/07/17	12	15.80	9.4	15.81	15.75	2.6	964	0.27%
2019/07/16	15	15.76	9	15.79	15.75	6	977	0.61%
2019/07/15	60	15.73	20	15.77	15.85	40	996	4.02%
2019/07/12	52	15.76	105	15.74	15.80	-53	1,068	-4.96%	大賣/
2019/07/11	0	0.00	24	15.35	15.30	-24	1,189	-2.02%
2019/07/10	10	15.25	19	15.25	15.30	-9	1,477	-0.61%
2019/07/09	19	15.42	15	15.20	15.20	4	1,508	0.27%
2019/07/08	32	15.50	14.4	15.40	15.50	17.6	1,511	1.16%
2019/07/05	15	15.45	11	15.44	15.45	4	1,519	0.26%
2019/07/04	34.8	15.36	10	15.33	15.30	24.8	1,519	1.63%
2019/07/03	10	15.13	10	15.15	15.15	0	1,513	0.00%
2019/07/02	0	0.00	2	15.20	15.30	-2	1,532	-0.13%
2019/07/01	2.2	15.20	44.2	15.23	15.20	-42	1,570	-2.67%
2019/06/28	2	14.95	4	15.00	15.00	-2	1,720	-0.12%
2019/06/27	6	14.89	5	14.90	14.90	1	1,754	0.06%
2019/06/26	102	14.90	5	14.95	14.85	97	1,765	5.50%	大買/
2019/06/25	11	14.97	11	14.85	14.85	0	1,829	0.00%
2019/06/24	3	15.17	7	15.19	15.15	-4	1,884	-0.21%
2019/06/21	11	15.20	5	15.15	15.15	6	1,884	0.32%
2019/06/20	4	15.20	8	15.20	15.20	-4	1,888	-0.21%
2019/06/19	0	0.00	94	15.00	14.95	-94	1,915	-4.91%
2019/06/18	6	14.88	0	0.00	14.80	6	2,009	0.30%
2019/06/17	4	15.04	1	15.00	15.00	3	2,046	0.15%
2019/06/13	12	15.08	11	14.91	14.90	1	2,120	0.05%
2019/06/12	13	15.19	14	15.15	15.15	-1	2,122	-0.05%
2019/06/11	132	15.44	72	15.51	15.25	60	2,142	2.80%	大買/
2019/06/10	50	15.45	9	15.47	15.55	41	2,098	1.95%
2019/06/06	2	14.80	0	0.00	14.70	2	2,066	0.10%
2019/06/05	6	14.93	13	14.95	14.85	-7	2,068	-0.34%
2019/06/04	21	14.49	4	14.50	14.50	17	2,055	0.83%
2019/06/03	15	14.65	11	14.55	14.55	4	2,068	0.19%
2019/05/31	15	14.98	63	15.01	14.90	-48	2,085	-2.30%
2019/05/30	45	14.88	7	14.85	14.90	38	2,076	1.83%
2019/05/29	0	0.00	10	14.35	14.45	-10	2,078	-0.48%
2019/05/28	0	0.00	10	14.48	14.45	-10	2,082	-0.48%
2019/05/27	10	14.35	2	14.35	14.35	8	2,088	0.38%
2019/05/24	10	14.50	9	14.41	14.40	1	2,099	0.05%
2019/05/23	8	14.39	4	14.39	14.35	4	2,106	0.19%
2019/05/22	1	14.85	21	14.85	14.75	-20	2,115	-0.95%
2019/05/21	13	14.83	8	14.88	14.90	5	2,139	0.23%
2019/05/20	92	15.07	76	15.15	14.85	16	2,134	0.75%
2019/05/17	31	14.07	3	14.17	14.20	28	2,072	1.35%
2019/05/16	2	14.45	1	14.45	14.35	1	2,071	0.05%
2019/05/15	8	14.63	4	14.74	14.55	4	2,070	0.19%
2019/05/14	5	14.41	92	14.42	14.60	-87	2,076	-4.19%
2019/05/13	12	14.79	63	14.91	14.50	-51	2,125	-2.40%
2019/05/10	17	15.24	36	15.09	15.05	-19	2,121	-0.90%
2019/05/09	3	15.70	12	15.53	15.30	-9	2,116	-0.43%
2019/05/08	3.1	15.94	3	15.95	15.90	0.1	2,109	0.00%
2019/05/07	4	16.30	2	16.20	16.10	2	2,119	0.09%
2019/05/06	34.2	16.10	17	16.23	16.00	17.2	2,113	0.81%
2019/05/03	8	16.66	3	16.68	16.65	5	2,101	0.24%
2019/05/02	2	16.45	0.4	16.65	16.65	1.6	2,094	0.07%
2019/04/30	2	16.40	0	0.00	16.40	2	2,086	0.10%
2019/04/29	3	16.48	3	16.55	16.35	0	2,081	0.00%
2019/04/26	42	16.87	35	16.80	16.70	7	2,069	0.34%
2019/04/25	11	16.93	6	17.11	17.00	5	2,070	0.24%
2019/04/24	36	17.02	24	17.17	17.05	12	2,062	0.58%
2019/04/23	12	17.13	11	17.06	17.05	1	2,056	0.05%
2019/04/22	17	17.34	36	17.30	17.30	-19	2,035	-0.93%
2019/04/19	26.5	17.27	13	17.47	17.25	13.5	2,023	0.67%
2019/04/18	110	17.45	82	17.85	17.25	28	1,996	1.40%	大買/
2019/04/17	168	18.05	92	17.92	17.70	76	1,896	4.01%	大買/
2019/04/16	177	17.67	265	17.66	18.20	-88	1,729	-5.09%	大買/大賣/
2019/04/15	21	16.50	6.1	16.44	16.55	14.9	1,445	1.03%
2019/04/12	0	0.00	1	16.35	16.30	-1	1,428	-0.07%
2019/04/11	5	16.27	24	16.31	16.15	-19	1,426	-1.33%
2019/04/10	7	16.50	0.1	16.45	16.45	6.9	1,413	0.49%
2019/04/09	14	16.63	2	16.60	16.55	12	1,407	0.85%
2019/04/08	25	16.81	59	16.78	16.75	-34	1,403	-2.42%
2019/04/03	29	16.79	5	16.82	16.65	24	1,392	1.72%
2019/04/02	119	17.11	106	16.98	17.10	13	1,350	0.96%	大買/大賣/
2019/04/01	52	16.71	18	16.63	16.50	34	1,202	2.83%
2019/03/29	11	16.34	24	16.38	16.45	-13	1,172	-1.11%
2019/03/28	37	16.44	17	16.52	16.35	20	1,183	1.69%
2019/03/27	27	16.33	35	16.43	16.50	-8	1,138	-0.70%
2019/03/26	0	0.00	1	15.90	15.85	-1	1,138	-0.09%
2019/03/25	5	15.76	0	0.00	15.80	5	1,145	0.44%
2019/03/22	28	15.91	37	16.06	15.85	-9	1,150	-0.78%
2019/03/21	120	16.57	43	16.66	16.30	77	1,144	6.73%	大買/
2019/03/20	5	16.10	29	15.99	16.15	-24	1,067	-2.25%
2019/03/19	29	15.95	15	15.96	15.80	14	1,162	1.20%
2019/03/18	53	15.97	54	15.92	15.80	-1	1,207	-0.08%
2019/03/15	17	15.33	6	15.38	15.30	11	1,166	0.94%
2019/03/14	11	15.54	0	0.00	15.40	11	1,190	0.92%
2019/03/13	1	15.50	10	15.45	15.50	-9	1,220	-0.74%
2019/03/12	0	0.00	1	15.70	15.55	-1	1,404	-0.07%
2019/03/11	1	15.30	0	0.00	15.45	1	1,479	0.07%
2019/03/08	1	15.40	8	15.46	15.45	-7	1,496	-0.47%
2019/03/07	6	15.80	1	16.05	15.55	5	1,496	0.33%
2019/03/06	22	15.80	14	15.89	15.95	8	1,490	0.54%
2019/03/05	5	15.70	7	15.51	15.55	-2	1,479	-0.14%
2019/03/04	6	15.62	0	0.00	15.60	6	1,478	0.41%
2019/02/27	5	15.55	4.7	15.56	15.55	0.3	1,485	0.02%
2019/02/26	2	15.65	0	0.00	15.65	2	1,524	0.13%
2019/02/25	4	15.81	0	0.00	15.85	4	1,540	0.26%
2019/02/22	16	15.79	2	15.70	15.60	14	1,559	0.90%
2019/02/21	21	15.85	13	15.93	15.85	8	1,552	0.52%
2019/02/20	34	15.91	1	15.85	15.90	33	1,544	2.14%
2019/02/18	0	0.00	14	15.55	15.45	-14	1,535	-0.91%
2019/02/15	36	15.67	8	15.56	15.45	28	1,532	1.83%
2019/02/14	1	15.75	40	15.71	15.90	-39	1,519	-2.57%
2019/02/13	4	15.85	2	15.85	15.80	2	1,511	0.13%
2019/02/12	59	15.98	30	15.95	16.05	29	1,500	1.93%
2019/02/11	5	15.20	3	15.42	15.40	2	1,442	0.14%
2019/01/30	17	15.19	1	15.15	15.15	16	1,433	1.12%
2019/01/29	9	15.34	4	15.33	15.15	5	1,432	0.35%
2019/01/28	4	15.19	10	15.23	15.20	-6	1,421	-0.42%
2019/01/25	2	14.90	1	14.95	14.85	1	1,413	0.07%
2019/01/24	0	0.00	3	14.80	14.80	-3	1,412	-0.21%
2019/01/23	2	14.85	0	0.00	14.80	2	1,414	0.14%
2019/01/22	1	14.90	10	15.00	14.90	-9	1,417	-0.63%
2019/01/21	4	14.90	0	0.00	14.95	4	1,419	0.28%
2019/01/18	7	15.05	21	14.95	15.05	-14	1,430	-0.98%
2019/01/17	34	15.11	19	15.04	14.90	15	1,436	1.04%
2019/01/16	4	15.15	1	15.10	15.20	3	1,421	0.21%
2019/01/15	0	0.00	28	15.07	15.05	-28	1,421	-1.97%
2019/01/14	4	14.96	28	14.94	14.80	-24	1,421	-1.69%
2019/01/11	2	15.15	4	15.45	15.00	-2	1,436	-0.14%
2019/01/10	28	15.36	1.2	15.27	15.25	26.8	1,429	1.87%
2019/01/09	7	15.31	17	15.44	15.40	-10	1,435	-0.70%
2019/01/08	4	15.16	7	15.22	15.20	-3	1,426	-0.21%
2019/01/07	2	15.40	2	15.40	15.40	0	1,425	0.00%
2019/01/04	18	14.80	8	14.73	14.90	10	1,427	0.70%
2019/01/03	1	15.30	17	15.11	15.05	-16	1,443	-1.11%
2019/01/02	7	15.44	0	0.00	15.35	7	1,446	0.48%
2018/12/28	5.1	15.45	5	15.40	15.40	0.1	1,444	0.01%
2018/12/27	1	15.75	0	0.00	15.60	1	1,443	0.07%
2018/12/26	5	15.78	22	15.58	15.35	-17	1,432	-1.19%
2018/12/25	4	15.68	5	15.81	15.65	-1	1,422	-0.07%
2018/12/24	26	15.89	4	15.89	16.00	22	1,416	1.55%
2018/12/22	9	15.72	27	15.70	15.75	-18	1,407	-1.28%
2018/12/21	15	15.60	22	15.62	15.80	-7	1,406	-0.50%
2018/12/20	1	15.80	4	15.75	15.35	-3	1,381	-0.22%
2018/12/19	77	16.35	39	16.44	16.05	38	1,357	2.80%
2018/12/18	16	15.91	0	0.00	15.85	16	1,298	1.23%
2018/12/17	37	16.23	29	16.41	16.20	8	1,293	0.62%
2018/12/14	8	16.30	89	16.14	16.15	-81	1,276	-6.35%
2018/12/13	23	16.66	54	16.65	16.55	-31	1,252	-2.48%
2018/12/12	76	17.00	81	16.92	16.70	-5	1,227	-0.41%
2018/12/11	16	16.45	22	16.25	16.50	-6	1,092	-0.55%
2018/12/10	11	15.70	18	15.75	15.65	-7	1,031	-0.68%
2018/12/07	52	16.30	32	16.20	16.20	20	1,021	1.96%
2018/12/06	20	16.11	16	15.93	15.95	4	993	0.40%
2018/12/05	109	16.41	87	16.55	16.55	22	945	2.33%	大買/
2018/12/04	13	15.59	31	15.69	16.15	-18	769	-2.34%
2018/12/03	11	14.36	22	14.50	14.70	-11	703	-1.56%
2018/11/29	15	14.40	0	0.00	14.30	15	679	2.21%
2018/11/28	23	14.45	7	14.48	14.50	16	669	2.39%
2018/11/27	4	14.20	4	14.35	14.35	0	663	0.00%
2018/11/26	16	14.48	5	14.45	14.30	11	669	1.64%
2018/11/23	50	14.37	82	14.34	14.40	-32	655	-4.88%
2018/11/22	62	14.07	8	14.13	14.05	54	617	8.74%
2018/11/21	22	13.75	25	13.96	13.90	-3	595	-0.50%
2018/11/20	0	0.00	1	13.40	13.45	-1	564	-0.18%
2018/11/19	0	0.00	10	13.57	13.70	-10	560	-1.78%
2018/11/16	4	13.40	9	13.33	13.30	-5	553	-0.90%
2018/11/15	15	13.07	19	13.16	13.20	-4	541	-0.74%
2018/11/13	0	0.00	5	12.44	12.50	-5	524	-0.95%
2018/11/09	1	12.55	0	0.00	12.65	1	527	0.19%
2018/11/07	0	0.00	4	12.80	12.75	-4	535	-0.75%
2018/11/06	0	0.00	4	12.48	12.45	-4	546	-0.73%
2018/11/05	0	0.00	4	12.64	12.60	-4	545	-0.73%
2018/11/02	10	12.60	1	12.70	12.60	9	547	1.65%
2018/11/01	4	12.48	0	0.00	12.45	4	540	0.74%
2018/10/31	5	12.15	10	12.20	12.20	-5	547	-0.91%
2018/10/30	10	11.85	2	11.95	11.90	8	548	1.46%
2018/10/29	1	11.80	0	0.00	11.80	1	546	0.18%
2018/10/26	4	12.03	21	11.95	11.95	-17	546	-3.11%
2018/10/25	1	12.35	10	12.10	12.15	-9	533	-1.69%
2018/10/24	3	12.75	4	12.60	12.80	-1	524	-0.19%
2018/10/23	10	12.95	0	0.00	12.80	10	526	1.90%
2018/10/19	2	12.70	0	0.00	12.95	2	521	0.38%
2018/10/15	60	12.65	0	0.00	12.55	60	495	12.11%
2018/10/12	1	12.85	12	12.85	12.75	-11	492	-2.23%
2018/10/11	26	12.63	3	12.62	12.60	23	490	4.69%
2018/10/09	7	14.32	0	0.00	14.00	7	460	1.52%
2018/10/05	11.1	15.11	0	0.00	14.65	11.1	498	2.23%
2018/10/04	0.1	15.15	0	0.00	15.15	0.1	503	0.02%
2018/10/03	0	0.00	1	15.40	15.30	-1	506	-0.20%
2018/10/02	0	0.00	2	15.45	15.40	-2	508	-0.39%
2018/10/01	0	0.00	10	15.55	15.55	-10	511	-1.96%
2018/09/28	1	15.40	20.4	15.40	15.35	-19.4	519	-3.73%
2018/09/27	13	15.32	0	0.00	15.30	13	520	2.50%
2018/09/26	8	15.46	0	0.00	15.45	8	522	1.53%
2018/09/25	6	15.40	0	0.00	15.40	6	527	1.14%
2018/09/20	4	15.15	0	0.00	15.10	4	537	0.74%
2018/09/19	0.1	15.45	7	15.45	15.35	-6.9	548	-1.26%
2018/09/18	5	15.27	3	15.20	15.20	2	582	0.34%
2018/09/14	0	0.00	4	15.35	15.35	-4	597	-0.67%
2018/09/13	7	14.92	11	15.10	15.25	-4	603	-0.66%
2018/09/12	10	15.03	12	14.90	14.90	-2	657	-0.30%
2018/09/11	6	15.07	15	15.08	15.20	-9	659	-1.36%
2018/09/10	10	15.08	7	15.00	15.10	3	676	0.44%
2018/09/07	10	15.89	24	15.79	15.75	-14	743	-1.88%
2018/09/06	3	16.55	10	16.55	16.45	-7	739	-0.95%
2018/09/05	1	16.65	1	16.65	16.60	0	748	0.00%
2018/09/03	3	16.60	0	0.00	16.60	3	799	0.38%
2018/08/29	3	16.70	0	0.00	16.75	3	845	0.35%
2018/08/28	1	16.85	15	16.98	16.80	-14	858	-1.63%
2018/08/27	5	16.79	26	16.88	16.85	-21	895	-2.35%
2018/08/24	0	0.00	3	16.78	16.75	-3	914	-0.33%
2018/08/23	0	0.00	5	16.75	16.75	-5	966	-0.52%
2018/08/22	3	16.60	8	16.71	16.65	-5	1,075	-0.46%
2018/08/21	2	16.65	2	16.60	16.65	0	1,114	0.00%
2018/08/20	0	0.00	10	16.60	16.55	-10	1,147	-0.87%
2018/08/17	5	16.83	1	16.75	16.70	4	1,232	0.32%
2018/08/16	1	16.55	13	16.60	16.80	-12	1,234	-0.97%
2018/08/15	8	16.88	0	0.00	16.85	8	1,235	0.65%
2018/08/14	1	16.90	1	17.05	17.00	0	1,239	0.00%
2018/08/13	0	0.00	3	16.87	16.90	-3	1,246	-0.24%
2018/08/10	1	17.55	3	17.55	17.50	-2	1,255	-0.16%
2018/08/08	0	0.00	5	17.75	17.60	-5	1,411	-0.35%
2018/08/07	1	17.65	4	17.89	17.65	-3	1,432	-0.21%
2018/08/06	25	17.87	0	0.00	17.95	25	1,455	1.72%
2018/08/03	1	17.80	0	0.00	17.85	1	1,453	0.07%
2018/08/01	9	17.89	0	0.00	17.90	9	1,492	0.60%
2018/07/30	5	17.78	0	0.00	17.75	5	1,492	0.33%
2018/07/27	11	17.89	11	17.81	17.90	0	1,492	0.00%
2018/07/25	0	0.00	14	17.82	17.80	-14	1,487	-0.94%
2018/07/24	10	17.84	1	17.80	17.90	9	1,489	0.60%
2018/07/23	2	17.80	8	17.82	17.80	-6	1,488	-0.40%
2018/07/20	1	18.00	0	0.00	18.00	1	1,490	0.07%
2018/07/19	5	18.08	5	18.16	18.00	0	1,493	0.00%
2018/07/18	10	18.15	14	18.14	18.15	-4	1,495	-0.27%
2018/07/17	5	18.01	10	17.90	18.00	-5	1,488	-0.34%
2018/07/16	11	18.22	3	18.12	18.00	8	1,488	0.54%
2018/07/13	41	18.31	20	18.35	18.15	21	1,492	1.41%
2018/07/12	2	17.60	3	18.13	18.10	-1	1,449	-0.07%
2018/07/11	8	17.59	5	17.70	17.50	3	1,447	0.21%
2018/07/10	6	17.56	2	17.63	17.55	4	1,448	0.28%
2018/07/06	2	17.55	10	17.65	17.40	-8	1,456	-0.55%
2018/07/05	2	17.70	0	0.00	17.55	2	1,453	0.14%
2018/07/03	2	17.90	6	17.90	17.80	-4	1,474	-0.27%
2018/07/02	5	18.17	8	18.00	18.00	-3	1,472	-0.20%
2018/06/29	24	18.18	6	18.25	18.05	18	1,471	1.22%
2018/06/28	19	18.01	1	18.00	17.95	18	1,461	1.23%
2018/06/27	26	18.47	12	18.50	18.20	14	1,451	0.96%
2018/06/26	5	18.30	0	0.00	18.25	5	1,425	0.35%
2018/06/25	3	18.25	1	18.50	18.45	2	1,482	0.13%
2018/06/22	15	18.29	2	18.25	18.15	13	1,480	0.88%
2018/06/21	4	18.48	16	18.86	18.45	-12	1,474	-0.81%
2018/06/20	62	18.45	10.1	18.30	18.45	51.9	1,432	3.62%
2018/06/19	51	18.57	25	18.66	18.55	26	1,430	1.82%
2018/06/15	16	18.79	0	0.00	18.50	16	1,415	1.13%
2018/06/14	0	0.00	10	19.23	19.20	-10	1,347	-0.74%
2018/06/13	72	19.36	1	19.40	19.40	71	1,343	5.29%
2018/06/12	56	19.55	84	19.48	19.40	-28	1,340	-2.09%
2018/06/11	19	19.36	18.1	19.30	19.45	0.9	1,310	0.07%
2018/06/08	19	19.07	21	19.19	19.00	-2	1,301	-0.15%
2018/06/07	11	19.20	5	19.32	19.50	6	1,302	0.46%
2018/06/06	1	19.05	1	19.15	19.20	0	1,300	0.00%
2018/06/05	24	19.22	8	19.38	19.05	16	1,386	1.15%
2018/06/04	3	19.62	12	19.57	19.55	-9	1,378	-0.65%
2018/06/01	20	19.27	118	19.29	19.15	-98	1,344	-7.29%	大賣/
2018/05/31	53	19.28	20	19.35	19.10	33	1,327	2.49%
2018/05/30	121	19.53	36	19.76	19.80	85	1,287	6.60%	大買/
2018/05/29	31	19.08	19	19.40	19.60	12	1,187	1.01%
2018/05/28	30	19.02	22	19.08	19.10	8	1,158	0.69%
2018/05/25	88	19.05	31	19.05	19.25	57	1,132	5.03%
2018/05/24	1	18.30	0	0.00	18.30	1	1,049	0.10%
2018/05/22	3	18.33	1	18.30	18.45	2	1,064	0.19%
2018/05/21	26	18.64	31	18.73	18.60	-5	1,081	-0.46%
2018/05/18	12	18.84	40	18.78	18.80	-28	1,078	-2.60%
2018/05/17	200	18.97	58	19.06	19.05	142	1,073	13.22%	大買/鉅額交易
2018/05/15	8	18.24	3	18.55	18.20	5	946	0.53%
2018/05/14	1	18.20	17	18.19	18.50	-16	998	-1.60%
2018/05/11	9	17.70	4	17.68	17.65	5	999	0.50%
2018/05/10	1	17.55	0	0.00	17.50	1	1,009	0.10%
2018/05/09	3	17.77	6	17.70	17.80	-3	1,053	-0.28%
2018/05/08	2	17.25	0	0.00	17.35	2	1,087	0.18%
2018/05/07	3	17.33	1	17.35	17.25	2	1,097	0.18%
2018/05/04	6	17.33	0	0.00	17.30	6	1,110	0.54%
2018/05/03	0	0.00	5	17.35	17.40	-5	1,139	-0.44%
2018/05/02	0	0.00	2	17.50	17.45	-2	1,160	-0.17%
2018/04/30	0	0.00	1	17.60	17.50	-1	1,174	-0.09%
2018/04/26	0	0.00	3	17.37	17.25	-3	1,217	-0.25%
2018/04/25	1	17.35	3	17.40	17.35	-2	1,239	-0.16%
2018/04/24	8	17.29	0	0.00	17.40	8	1,265	0.63%
2018/04/20	0	0.00	2	18.00	18.10	-2	1,370	-0.15%
2018/04/18	0	0.00	15	17.65	17.65	-15	1,397	-1.07%
2018/04/17	8	17.71	0	0.00	17.70	8	1,418	0.56%
2018/04/16	5	18.10	1	18.20	18.00	4	1,441	0.28%
2018/04/13	2	18.15	0	0.00	18.10	2	1,476	0.14%
2018/04/12	3	18.08	6	18.15	18.15	-3	1,542	-0.19%
2018/04/11	6	18.15	2	18.15	18.15	4	1,680	0.24%
2018/04/10	0	0.00	2	18.30	18.20	-2	2,054	-0.10%
2018/04/09	6	18.23	0	0.00	18.15	6	2,099	0.29%
2018/04/03	3	18.50	1	18.55	18.55	2	2,094	0.10%
2018/04/02	0	18.60	2	18.63	18.65	-2	2,091	-0.10%
2018/03/31	4	18.83	4	18.78	18.70	0	2,091	0.00%
2018/03/30	1	18.80	7	18.79	18.60	-6	2,087	-0.29%
2018/03/29	20	18.87	67	18.72	18.60	-47	2,085	-2.25%
2018/03/28	106	19.31	54	19.27	19.10	52	2,073	2.51%	大買/
2018/03/27	1	18.55	8	18.59	18.65	-7	2,010	-0.35%
2018/03/26	1	18.40	3	18.40	18.35	-2	2,004	-0.10%
2018/03/23	11	18.25	2	18.25	18.20	9	2,002	0.45%
2018/03/22	5	18.93	6	18.90	18.80	-1	1,980	-0.05%
2018/03/21	3	19.00	0	0.00	18.95	3	1,974	0.15%
2018/03/20	1	19.05	101	19.05	19.00	-100	1,970	-5.08%	大賣/
2018/03/16	5	19.20	0	0.00	19.20	5	1,956	0.26%
2018/03/15	3	19.40	0	0.00	19.40	3	1,949	0.15%
2018/03/14	7	19.31	1	19.30	19.30	6	1,948	0.31%
2018/03/13	26	19.57	43	19.67	19.50	-17	1,944	-0.87%
2018/03/12	6	19.53	9	19.65	19.55	-3	1,932	-0.16%
2018/03/09	68	19.81	57	19.84	19.80	11	1,918	0.57%
2018/03/08	35	19.20	9	19.17	19.20	26	1,826	1.42%
2018/03/07	66	18.90	0	0.00	18.90	66	1,820	3.63%
2018/03/06	2	19.10	0	0.00	18.95	2	1,822	0.11%
2018/03/05	0	0.00	1	19.10	18.95	-1	1,826	-0.05%
2018/03/02	0	19.00	0	0.00	19.00	0	1,823	0.00%
2018/03/01	8	19.02	0	0.00	19.00	8	1,821	0.44%
2018/02/27	10	19.05	1	18.95	18.90	9	1,820	0.49%
2018/02/23	0	19.00	4	19.05	19.00	-4	1,820	-0.22%
2018/02/22	8	18.95	0	0.00	18.90	8	1,819	0.44%
2018/02/21	0	0.00	4	18.89	19.30	-4	1,857	-0.22%
2018/02/12	0	0.00	2	18.15	18.00	-2	1,897	-0.11%
2018/02/09	7	17.88	29	17.68	18.10	-22	1,897	-1.16%
2018/02/08	2	18.40	13	18.37	18.55	-11	1,882	-0.58%
2018/02/07	15	18.55	6	18.89	18.70	9	1,881	0.48%
2018/02/06	22	18.55	9	18.28	18.35	13	1,866	0.70%
2018/02/05	36	19.59	19	19.63	19.90	17	1,804	0.94%
2018/02/02	1	19.55	0	0.00	19.70	1	1,778	0.06%
2018/02/01	26	19.70	56	19.81	19.50	-30	1,775	-1.69%
2018/01/31	25	19.54	36	19.75	20.15	-11	1,733	-0.63%
2018/01/30	2	19.10	2	19.15	18.90	0	1,666	0.00%
2018/01/29	0	0.00	1	19.10	19.10	-1	1,674	-0.06%
2018/01/26	4	19.04	6	19.05	18.95	-2	1,668	-0.12%
2018/01/25	32	19.52	16	19.44	19.25	16	1,642	0.97%
2018/01/24	3	19.55	17	19.55	19.60	-14	1,631	-0.86%
2018/01/23	3	19.70	11	19.77	19.65	-8	1,627	-0.49%
2018/01/22	1	19.80	13	19.87	19.85	-12	1,624	-0.74%
2018/01/19	0	0.00	2	20.08	20.00	-2	1,603	-0.12%
2018/01/18	15	20.15	1	20.10	20.00	14	1,583	0.88%
2018/01/17	7	20.20	60	20.19	20.15	-53	1,557	-3.40%
2018/01/16	216	20.91	211	20.62	20.30	5	1,531	0.33%	大買/大賣/
2018/01/15	37	20.22	27	20.25	20.30	10	1,457	0.69%
2018/01/12	23	20.36	20	20.30	20.25	3	1,447	0.21%
2018/01/11	25	20.30	32	20.35	20.20	-7	1,436	-0.49%
2018/01/10	34	20.45	35	20.20	20.15	-1	1,431	-0.07%
2018/01/09	41	20.47	66	20.16	20.15	-25	1,400	-1.79%
2018/01/08	86	21.09	44	20.61	20.55	42	1,367	3.07%
2018/01/05	37	21.03	53	20.94	21.00	-16	1,307	-1.22%
2018/01/04	218	20.35	195	20.38	21.05	23	1,162	1.98%	大買/大賣/
2018/01/03	1	18.50	41	18.96	19.45	-40	785	-5.09%
2018/01/02	0	0.00	22	18.41	18.60	-22	739	-2.97%