明泰 (3380)-台新券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
32.20
漲跌
▲0.35
漲幅
+1.10%
成交量
1,207張
產業
上市通信網路類股
611人加入追蹤

立即追蹤
本地時間:14:30

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

明泰 (3380)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	10	31.92	0	0.00	32.20	10	3,115	0.32%
2024/04/23	1	31.75	0	0.00	31.85	1	3,135	0.03%
2024/04/22	4.5	31.42	0	0.00	31.45	4.5	3,151	0.14%
2024/04/19	9.2	31.35	45	31.63	31.15	-35.8	3,158	-1.13%
2024/04/18	6.2	32.16	1	32.10	32.25	5.2	3,138	0.17%
2024/04/17	12.3	32.41	2	32.50	32.40	10.3	3,189	0.32%
2024/04/16	28.7	32.53	6	32.78	32.30	22.7	3,207	0.71%
2024/04/15	16	33.93	0	0.00	33.70	16	3,232	0.49%
2024/04/12	6	34.98	4	34.79	34.65	2	3,254	0.06%
2024/04/11	6	34.64	0	0.00	34.65	6	3,466	0.17%
2024/04/10	11	35.20	1	35.15	35.10	10	3,534	0.28%
2024/04/09	3	35.20	3	35.18	35.15	0	3,539	0.00%
2024/04/08	2.3	35.51	1	35.55	35.45	1.3	3,544	0.04%
2024/04/03	12	35.78	12	35.79	35.70	0	3,554	0.00%
2024/04/02	4	36.90	15	36.70	36.35	-11	3,667	-0.30%
2024/04/01	0	0.00	10	36.24	36.35	-10	3,687	-0.27%
2024/03/29	7	36.10	5	35.88	35.80	2	3,815	0.05%
2024/03/28	2	36.55	5	36.25	36.10	-3	3,819	-0.08%
2024/03/27	8	36.17	7	36.36	36.35	1	3,805	0.03%
2024/03/26	7	35.75	15	36.01	36.25	-8	3,804	-0.21%
2024/03/25	7	36.21	2	36.23	36.10	5	3,803	0.13%
2024/03/22	23	36.11	47	36.12	36.20	-24	3,834	-0.63%
2024/03/21	33	35.78	9	35.66	35.80	24	3,923	0.61%
2024/03/20	11	35.64	0	0.00	35.55	11	3,951	0.28%
2024/03/19	18	35.40	1	35.40	35.40	17	3,986	0.43%
2024/03/18	5	35.03	6	35.13	35.30	-1	4,134	-0.02%
2024/03/15	5	35.10	18	35.34	34.80	-13	4,443	-0.29%
2024/03/14	7	35.24	5	35.40	35.10	2	4,461	0.04%
2024/03/13	9	35.22	1	36.00	35.20	8	4,461	0.18%
2024/03/12	9	35.45	3	35.70	35.55	6	4,467	0.13%
2024/03/11	14	35.41	1	35.55	35.40	13	4,486	0.29%
2024/03/08	7.6	34.86	26	34.84	35.25	-18.4	4,585	-0.40%
2024/03/07	23.7	35.90	20	36.09	35.40	3.7	4,674	0.08%
2024/03/06	26	36.62	6	36.62	36.60	20	4,630	0.43%
2024/03/05	17	37.01	13	37.03	36.90	4	4,618	0.09%
2024/03/04	43.6	37.74	110	37.79	37.45	-66.5	4,582	-1.45%	大賣/
2024/03/01	7.2	36.56	26.1	36.66	36.65	-18.9	4,463	-0.42%
2024/02/29	15	37.13	24	37.08	37.00	-9	4,430	-0.20%
2024/02/27	86	37.48	3	37.82	37.50	83	4,390	1.89%
2024/02/26	40	38.74	16.1	39.03	38.40	23.9	4,368	0.55%
2024/02/23	94	38.82	59	38.65	38.05	35	4,349	0.80%
2024/02/22	9	38.51	45	38.55	38.60	-36	4,245	-0.85%
2024/02/21	24	38.63	112.4	38.34	38.65	-88.4	4,237	-2.09%	大賣/
2024/02/20	24	37.53	10	37.48	37.45	14	4,196	0.33%
2024/02/19	4	38.05	6	38.27	37.85	-2	4,193	-0.05%
2024/02/16	22	37.59	14.3	37.61	37.65	7.7	4,191	0.18%
2024/02/15	53.2	37.49	6	37.55	37.50	47.2	4,191	1.12%
2024/02/05	34.7	37.11	19.3	37.45	37.70	15.4	4,173	0.37%
2024/02/02	7.3	39.20	26.3	39.14	39.25	-19	4,092	-0.46%
2024/02/01	11	38.51	42	38.50	38.30	-31	4,062	-0.76%
2024/01/31	10	38.64	4	38.70	38.50	6	4,050	0.15%
2024/01/30	52.3	39.35	84.2	39.38	39.15	-31.9	4,046	-0.79%
2024/01/29	43	38.77	8.9	38.73	38.80	34.1	3,952	0.86%
2024/01/26	41.7	39.10	75	39.30	39.10	-33.3	3,973	-0.84%
2024/01/25	44.2	39.08	58	38.91	39.10	-13.8	3,965	-0.35%
2024/01/24	19.4	38.86	16	39.15	38.75	3.4	3,988	0.09%
2024/01/23	163.2	39.42	180	39.58	39.25	-16.8	4,055	-0.41%	大買/大賣/
2024/01/22	179	38.43	206	38.69	38.90	-27	3,821	-0.71%	大買/大賣/
2024/01/19	49.5	37.78	83	37.83	37.95	-33.5	3,697	-0.91%
2024/01/18	16	36.76	15	36.69	36.65	1	3,636	0.03%
2024/01/17	9	37.34	13	37.53	37.35	-4	3,624	-0.11%
2024/01/16	4	37.68	8	37.74	37.75	-4	3,602	-0.11%
2024/01/15	13	37.82	11	37.76	37.80	2	3,589	0.06%
2024/01/12	15	37.73	8	37.47	37.50	7	3,603	0.19%
2024/01/11	4	37.21	66.3	37.42	37.75	-62.3	3,588	-1.74%
2024/01/10	60	36.57	12	36.55	36.60	48	3,552	1.35%
2024/01/09	25	37.19	18	37.27	36.95	7	3,557	0.20%
2024/01/08	26	37.07	46	37.10	36.80	-20	3,525	-0.57%
2024/01/05	132	38.52	138.3	38.52	37.90	-6.3	3,492	-0.18%	大買/大賣/
2024/01/04	96	37.79	76.8	37.83	37.70	19.2	3,289	0.58%
2024/01/03	7	36.72	5	36.97	36.60	2	3,245	0.06%
2024/01/02	4	37.19	7	37.23	37.15	-3	3,258	-0.09%
2023/12/29	36.1	37.89	18	37.77	37.75	18.1	3,284	0.55%
2023/12/28	120.1	38.04	114	38.23	38.10	6.1	3,290	0.19%	大買/大賣/
2023/12/27	39	37.52	10	37.75	37.55	29	3,215	0.90%
2023/12/26	90	37.80	79.2	37.95	38.10	10.9	3,178	0.34%
2023/12/25	1	36.50	4	36.43	36.35	-3	3,057	-0.10%
2023/12/22	2	36.78	2.2	36.98	36.60	-0.2	3,071	-0.01%
2023/12/21	4.3	36.84	20	36.83	36.75	-15.8	3,078	-0.51%
2023/12/20	4	37.33	2	37.25	37.35	2	3,085	0.06%
2023/12/19	6	36.98	6	37.08	36.70	0	3,112	0.00%
2023/12/18	102.4	37.71	266.5	37.73	37.70	-164.1	3,100	-5.29%	大買/大賣/鉅額交易
2023/12/15	100.1	36.87	206	36.96	36.70	-105.9	3,006	-3.52%	大賣/鉅額交易
2023/12/14	247.3	37.46	35	37.39	37.25	212.3	3,015	7.04%	大買/鉅額交易
2023/12/13	117.6	37.91	119	38.09	37.85	-1.5	3,001	-0.05%	大買/大賣/
2023/12/12	433.1	38.34	292	38.28	38.30	141.1	2,954	4.77%	大買/大賣/鉅額交易
2023/12/11	7	37.21	5	37.18	37.20	2	2,857	0.07%
2023/12/08	9.1	36.79	3	36.98	36.55	6.1	2,900	0.21%
2023/12/07	9	36.87	20	36.81	36.70	-11	3,023	-0.36%
2023/12/06	6.7	37.36	7	37.48	37.10	-0.3	3,017	-0.01%
2023/12/05	35	37.60	34.2	37.98	37.50	0.8	2,993	0.03%
2023/12/04	43	37.68	58	37.18	37.45	-15	2,876	-0.52%
2023/12/01	7	35.95	3	35.95	36.00	4	2,765	0.14%
2023/11/30	5	35.80	5	35.79	35.75	0	2,768	0.00%
2023/11/29	7	36.12	5	36.05	36.00	2	2,773	0.07%
2023/11/28	23.1	35.76	2.4	35.64	35.95	20.7	2,813	0.74%
2023/11/27	19	35.88	7	35.91	35.65	12	2,885	0.42%
2023/11/24	5	35.50	2	35.53	35.85	3	2,910	0.10%
2023/11/23	4.2	35.91	6	35.88	35.85	-1.8	2,924	-0.06%
2023/11/22	4	36.09	7	36.04	36.25	-3	2,984	-0.10%
2023/11/21	0.3	35.80	1.2	35.82	35.35	-0.9	3,013	-0.03%
2023/11/20	1	35.55	2	35.45	35.55	-1	3,125	-0.03%
2023/11/17	8	34.91	7	35.04	34.95	1	3,263	0.03%
2023/11/15	3	33.95	2	33.95	33.85	1	3,332	0.03%
2023/11/13	1	32.70	1	33.05	32.90	0	3,382	0.00%
2023/11/10	1.1	32.49	0	0.00	32.40	1.1	3,401	0.03%
2023/11/09	5	32.92	4	33.03	32.70	1	3,407	0.03%
2023/11/08	1.2	33.89	2	34.03	33.75	-0.8	3,408	-0.02%
2023/11/07	6	33.80	3	33.58	33.55	3	3,426	0.09%
2023/11/06	1	34.55	12	34.64	34.55	-11	3,434	-0.32%
2023/11/03	10	34.68	6	34.50	34.40	4	3,460	0.12%
2023/11/02	60.2	35.32	77	35.73	35.20	-16.9	3,453	-0.49%
2023/11/01	40.6	33.96	41	34.01	33.55	-0.4	3,421	-0.01%
2023/10/31	117.2	36.04	79.2	36.18	35.35	38	3,439	1.10%	大買/
2023/10/30	0	0.00	15	34.57	34.70	-15	3,370	-0.45%
2023/10/27	3.3	34.22	0	0.00	34.20	3.3	3,488	0.09%
2023/10/26	3.1	34.59	6	34.62	34.50	-2.9	3,640	-0.08%
2023/10/25	10.2	35.34	5	35.43	35.30	5.2	3,722	0.14%
2023/10/24	1	35.25	5	35.10	35.25	-4	3,763	-0.11%
2023/10/23	1	34.25	4	34.39	34.50	-3	3,826	-0.08%
2023/10/20	1	34.20	3	34.30	34.45	-2	3,901	-0.05%
2023/10/19	1	34.95	1	34.95	34.95	0	3,938	0.00%
2023/10/18	5.1	34.51	1	34.45	34.40	4.1	3,993	0.10%
2023/10/17	4.2	35.39	2	35.18	35.05	2.2	4,076	0.05%
2023/10/16	6.5	35.84	1	35.75	35.70	5.5	4,173	0.13%
2023/10/13	4	36.87	5	37.07	36.60	-1	4,423	-0.02%
2023/10/12	3	36.52	10	36.56	36.60	-7	4,866	-0.14%
2023/10/11	4.1	36.88	8	36.79	36.55	-3.9	5,312	-0.07%
2023/10/06	18	37.33	5.5	37.27	37.40	12.6	5,491	0.23%
2023/10/05	16.3	37.94	3	37.98	37.75	13.3	5,540	0.24%
2023/10/04	10	38.21	13	38.43	38.35	-3	5,565	-0.05%
2023/10/03	10	38.62	7	38.81	38.30	3	5,694	0.05%
2023/10/02	2	39.45	3	39.53	39.65	-1	6,053	-0.02%
2023/09/28	0.1	39.40	10	39.62	39.35	-9.9	6,124	-0.16%
2023/09/27	7	39.14	14	39.60	39.65	-7	6,285	-0.11%
2023/09/26	5	39.24	3	39.48	39.30	2	6,479	0.03%
2023/09/25	5	39.31	2	39.60	39.50	3	6,737	0.04%
2023/09/22	28	38.42	32	38.65	38.95	-4	6,826	-0.06%
2023/09/21	9	38.11	3	38.00	37.85	6	7,124	0.08%
2023/09/20	3.1	38.98	11	39.00	38.80	-8	7,274	-0.11%
2023/09/19	14	39.81	16.7	39.74	39.25	-2.7	7,297	-0.04%
2023/09/18	18	39.90	7	39.71	39.80	11	7,347	0.15%
2023/09/15	26	39.89	26	39.79	39.45	0	7,414	0.00%
2023/09/14	105.7	40.01	107	40.25	40.15	-1.3	7,368	-0.02%	大買/大賣/
2023/09/13	12.2	38.46	6	38.67	39.00	6.2	7,292	0.09%
2023/09/12	107	38.15	89	38.37	38.15	18	7,565	0.24%	大買/
2023/09/11	5.1	36.98	7	36.35	36.35	-1.9	7,454	-0.03%
2023/09/08	5	37.72	5.9	37.86	37.50	-0.9	7,452	-0.01%
2023/09/07	5	38.49	0	0.00	38.40	5	7,462	0.07%
2023/09/06	5	38.89	5	38.85	38.95	0	7,545	0.00%
2023/09/04	1	38.05	5	38.29	38.30	-4	7,641	-0.05%
2023/09/01	17.5	38.73	1	39.40	38.60	16.5	7,657	0.21%
2023/08/31	17.2	39.54	7	39.60	39.75	10.2	7,652	0.13%
2023/08/30	8	39.01	16	39.29	39.10	-8	7,631	-0.10%
2023/08/29	0	0.00	2	39.00	39.15	-2	7,653	-0.03%
2023/08/28	13	39.24	8.1	38.92	39.00	4.9	7,756	0.06%
2023/08/25	18	39.79	13	40.03	39.60	5	7,848	0.06%
2023/08/24	23.1	39.65	30.1	39.78	39.50	-7	7,846	-0.09%
2023/08/23	94.4	39.23	64	39.03	38.90	30.4	7,822	0.39%
2023/08/22	61	38.35	11.2	38.15	38.15	49.9	7,668	0.65%
2023/08/21	4	37.05	2	37.60	37.50	2	7,584	0.03%
2023/08/18	3	36.62	11	37.20	36.40	-8	7,562	-0.11%
2023/08/17	3	36.72	6	37.05	37.75	-3	7,552	-0.04%
2023/08/16	0	0.00	1	35.55	36.10	-1	7,525	-0.01%
2023/08/15	0	0.00	6	36.68	36.50	-6	7,523	-0.08%
2023/08/14	1	36.00	12	35.90	35.85	-11	7,551	-0.15%
2023/08/11	6.1	36.82	30	36.87	36.70	-23.9	7,570	-0.32%
2023/08/10	42.1	37.27	5.4	37.32	37.10	36.7	7,569	0.48%
2023/08/09	2	38.35	3	38.25	38.30	-1	7,534	-0.01%
2023/08/08	22	38.66	82	38.35	38.75	-60	7,499	-0.80%
2023/08/07	12	38.33	30	38.75	39.50	-18	7,482	-0.24%
2023/08/04	31.1	38.75	57.3	38.83	39.45	-26.1	7,406	-0.35%
2023/08/02	14	41.69	32.3	42.35	41.40	-18.2	7,316	-0.25%
2023/08/01	51.5	43.60	50	43.66	42.95	1.5	7,257	0.02%
2023/07/31	67.1	44.35	74	44.48	43.90	-6.9	7,147	-0.10%
2023/07/28	28	42.50	29	42.46	42.90	-1	6,998	-0.01%
2023/07/27	18.7	43.95	13	43.67	44.00	5.7	6,954	0.08%
2023/07/26	22.6	43.59	27.1	43.88	43.15	-4.5	6,918	-0.07%
2023/07/25	37	44.48	33	44.50	44.45	4	6,865	0.06%
2023/07/24	23.2	43.50	16	43.79	43.45	7.2	6,799	0.11%
2023/07/21	20	43.62	18	43.38	43.75	2	6,754	0.03%
2023/07/20	43.1	43.66	49	43.87	43.80	-5.9	6,735	-0.09%
2023/07/19	37.1	43.06	46.1	43.15	42.90	-9	6,656	-0.14%
2023/07/18	128.2	44.49	108.7	44.63	43.20	19.4	6,669	0.29%	大買/大賣/
2023/07/17	269.6	47.43	160	47.38	46.70	109.6	6,513	1.68%	大買/大賣/鉅額交易
2023/07/14	210.2	46.51	216.2	46.63	48.10	-6	6,141	-0.10%	大買/大賣/
2023/07/13	130	43.93	150.3	43.73	43.80	-20.3	5,831	-0.35%	大買/大賣/
2023/07/12	15	42.66	13.5	42.85	42.40	1.5	5,632	0.03%
2023/07/11	18.4	42.33	31.2	42.52	42.45	-12.8	5,627	-0.23%
2023/07/10	82	42.30	143.3	42.17	42.15	-61.3	5,628	-1.09%	大賣/
2023/07/07	279.3	43.70	167.3	43.55	43.30	112	5,529	2.03%	大買/大賣/鉅額交易
2023/07/06	26.2	41.95	36	42.14	41.85	-9.8	5,148	-0.19%
2023/07/05	97	42.56	73.2	42.16	41.70	23.8	5,122	0.46%
2023/07/04	111	43.10	99.3	43.31	43.80	11.7	5,009	0.23%	大買/
2023/07/03	112.7	42.76	86.5	42.96	43.45	26.2	4,859	0.54%	大買/
2023/06/30	16.1	40.37	51.1	40.65	40.90	-35	4,600	-0.76%
2023/06/29	234.1	40.41	239.1	40.82	40.35	-5	4,503	-0.11%	大買/大賣/
2023/06/28	78.1	39.70	50.1	39.75	39.30	28	4,167	0.67%
2023/06/27	12.1	38.13	16	38.03	37.80	-3.9	4,011	-0.10%
2023/06/26	56	38.82	13	39.00	38.60	43	4,002	1.07%
2023/06/21	49.2	40.20	33.2	39.90	40.20	16	3,920	0.41%
2023/06/20	20	38.96	12	39.38	39.10	8	3,825	0.21%
2023/06/19	77.4	40.45	95	39.65	39.30	-17.6	3,785	-0.46%
2023/06/16	80.4	40.44	95.2	40.51	40.35	-14.8	3,656	-0.41%
2023/06/15	7	38.12	6	37.93	38.15	1	3,316	0.03%
2023/06/14	3	37.45	14	37.62	37.65	-11	3,311	-0.33%
2023/06/13	5	37.17	9	37.08	37.10	-4	3,344	-0.12%
2023/06/12	15.1	37.23	123	37.34	36.80	-107.9	3,411	-3.16%	大賣/鉅額交易
2023/06/09	29.1	38.75	132	38.62	38.85	-102.9	3,394	-3.03%	大賣/鉅額交易
2023/06/08	8	37.53	4	37.29	37.20	4	3,345	0.12%
2023/06/07	13.7	37.95	8.5	38.02	38.10	5.2	3,377	0.15%
2023/06/06	14	38.08	160.1	38.04	38.05	-146.1	3,440	-4.25%	大賣/鉅額交易
2023/06/05	21.4	39.32	11	39.18	38.70	10.4	3,457	0.30%
2023/06/02	10.3	38.78	43.5	38.92	38.90	-33.2	3,542	-0.94%
2023/06/01	45	38.71	56.5	38.91	38.95	-11.5	3,526	-0.33%
2023/05/31	328.1	38.66	72	38.43	38.50	256.1	3,501	7.31%	大買/鉅額交易
2023/05/30	36	37.50	74	37.43	37.45	-38	3,409	-1.11%
2023/05/29	81	37.35	356.1	37.36	37.30	-275.1	3,404	-8.08%	大賣/鉅額交易
2023/05/26	5	36.34	11	36.25	35.90	-6	3,307	-0.18%
2023/05/25	27	35.80	35	36.04	36.00	-8	3,393	-0.24%
2023/05/24	4	36.26	3	36.37	36.20	1	3,385	0.03%
2023/05/23	20	36.98	10	36.71	36.65	10	3,383	0.30%
2023/05/22	21.2	36.66	11	36.60	36.60	10.2	3,378	0.30%
2023/05/19	16.1	36.37	16	36.08	36.10	0.1	3,385	0.00%
2023/05/18	22.1	36.38	83	36.42	36.15	-60.9	3,364	-1.81%
2023/05/17	21.5	35.78	29	36.07	35.95	-7.5	3,315	-0.23%
2023/05/16	3	34.95	47	35.16	35.30	-44	3,253	-1.35%
2023/05/15	7	34.44	20	34.46	34.40	-13	3,230	-0.40%
2023/05/11	6.1	34.17	10	34.22	33.95	-3.9	3,232	-0.12%
2023/05/10	32	34.94	0	0.00	34.80	32	3,205	1.00%
2023/05/09	2	34.65	4	34.71	34.60	-2	3,198	-0.06%
2023/05/08	13.5	35.30	2	35.45	35.15	11.5	3,188	0.36%
2023/05/05	10	35.22	67	35.21	35.00	-57	3,182	-1.79%
2023/05/04	25	34.44	5	34.46	34.45	20	3,184	0.63%
2023/05/03	31.4	34.91	7	34.49	34.40	24.4	3,188	0.77%
2023/05/02	32	35.85	1	35.60	35.85	31	3,168	0.98%
2023/04/28	22	35.28	20	35.30	35.40	2	3,159	0.06%
2023/04/27	8	34.99	81	35.09	35.30	-73	3,143	-2.32%
2023/04/26	7	35.06	39	34.81	35.05	-32	3,130	-1.02%
2023/04/25	18	35.17	173	34.85	34.80	-155	3,114	-4.98%	大賣/鉅額交易
2023/04/24	89	36.21	136	35.91	35.70	-47	3,071	-1.53%	大賣/
2023/04/21	80	36.80	142.3	36.56	35.65	-62.3	3,081	-2.02%	大賣/
2023/04/20	99	39.41	146	39.24	39.30	-47	2,949	-1.59%	大賣/
2023/04/19	48	38.37	20	38.62	38.85	28	2,840	0.99%
2023/04/18	845	38.99	58	38.58	38.40	787	2,754	28.57%	大買/鉅額交易
2023/04/17	25	37.29	10	37.34	37.45	15	2,686	0.56%
2023/04/14	18	37.25	21	37.21	36.70	-3	2,757	-0.11%
2023/04/13	5	36.51	23	36.75	36.90	-18	2,685	-0.67%
2023/04/12	37.1	36.67	14	36.63	36.75	23.1	2,618	0.88%
2023/04/11	5	36.02	23	36.05	36.20	-18	2,554	-0.70%
2023/04/10	46	35.89	33	35.89	36.00	13	2,528	0.51%
2023/04/07	47.3	35.43	10	35.45	35.35	37.3	2,471	1.51%
2023/04/06	43	35.27	110	35.21	35.55	-67	2,405	-2.79%	大賣/
2023/03/31	43	34.92	12.5	34.86	34.85	30.5	2,337	1.30%
2023/03/30	27	34.77	11	34.75	34.80	16	2,325	0.69%
2023/03/29	29	34.55	3	34.53	34.45	26	2,310	1.13%
2023/03/28	49	34.49	5	34.69	34.75	44	2,313	1.90%
2023/03/27	24	34.87	16	34.98	34.95	8	2,300	0.35%
2023/03/24	6.2	34.76	15	34.65	34.55	-8.8	2,273	-0.39%
2023/03/23	7	34.76	9	34.71	34.75	-2	2,257	-0.09%
2023/03/22	1	34.35	1	34.45	34.45	0	2,240	0.00%
2023/03/21	10	34.22	15	34.16	34.10	-5	2,224	-0.22%
2023/03/20	1	34.35	5	34.32	34.20	-4	2,211	-0.18%
2023/03/17	12	34.04	12	34.16	34.30	0	2,207	0.00%
2023/03/16	14	33.82	25	33.91	33.55	-11	2,187	-0.50%
2023/03/15	45	34.95	39	34.75	34.45	6	2,153	0.28%
2023/03/14	33	35.00	32	35.03	35.20	1	2,081	0.05%
2023/03/13	54	34.33	59	34.37	34.90	-5	2,036	-0.25%
2023/03/10	45	34.60	53	34.81	34.55	-8	1,991	-0.40%
2023/03/09	30	35.01	31	35.07	34.80	-1	2,215	-0.05%
2023/03/08	20	34.15	15	34.35	34.55	5	2,276	0.22%
2023/03/07	16	34.50	46.7	34.41	34.20	-30.7	2,337	-1.31%
2023/03/06	16	33.25	31	33.53	33.25	-15	2,197	-0.68%
2023/03/03	70	33.03	72	32.96	32.90	-2	2,167	-0.09%
2023/03/02	22	33.64	31.1	33.64	33.90	-9	2,099	-0.43%
2023/03/01	22.5	33.14	21	33.14	33.20	1.5	2,100	0.07%
2023/02/24	10	32.19	6	32.43	32.50	4	2,054	0.19%
2023/02/23	98	32.58	79	32.69	32.50	19	2,038	0.93%
2023/02/22	3	31.47	12	31.59	31.90	-9	1,967	-0.46%
2023/02/21	5	31.40	5	31.56	31.80	0	1,991	0.00%
2023/02/20	31	31.80	0	0.00	31.70	31	2,015	1.54%
2023/02/17	1	31.15	11	31.58	31.60	-10	2,014	-0.50%
2023/02/16	2	31.03	7	31.09	31.00	-5	2,024	-0.25%
2023/02/15	2	30.75	1	31.00	30.90	1	2,046	0.05%
2023/02/14	1	31.00	0	0.00	30.70	1	2,063	0.05%
2023/02/13	7.2	30.67	1	30.85	30.90	6.2	2,120	0.29%
2023/02/10	3	30.33	34	30.59	30.20	-31	2,179	-1.42%
2023/02/09	12	30.85	3	30.90	30.75	9	2,180	0.41%
2023/02/08	0	30.90	4	30.99	30.95	-4	2,184	-0.18%
2023/02/07	1	30.90	2	31.03	30.95	-1	2,196	-0.05%
2023/02/06	6	31.16	5	31.05	30.95	1	2,218	0.05%
2023/02/03	7	31.00	2	30.88	30.70	5	2,217	0.23%
2023/02/02	10	30.98	2	31.10	31.25	8	2,211	0.36%
2023/02/01	10	30.90	8	30.62	30.65	2	2,234	0.09%
2023/01/31	1	30.50	18	30.47	30.55	-17	2,224	-0.76%
2023/01/30	9	30.11	4	30.10	30.05	5	2,205	0.23%
2023/01/17	2	29.70	4	29.66	29.80	-2	2,203	-0.09%
2023/01/16	1	29.30	10	29.43	29.30	-9	2,199	-0.41%
2023/01/13	28	29.63	10	29.40	29.40	18	2,204	0.82%
2023/01/12	0	0.00	4	29.99	29.85	-4	2,206	-0.18%
2023/01/11	38	30.14	298	30.22	30.05	-260	2,220	-11.71%	大賣/鉅額交易
2023/01/10	293	30.01	18	30.05	30.05	275	2,191	12.55%	大買/鉅額交易
2023/01/09	6	29.83	13	29.85	29.80	-7	2,195	-0.32%
2023/01/06	9	29.49	1	29.50	29.50	8	2,212	0.36%
2023/01/05	36	30.26	39	30.02	29.60	-3	2,244	-0.13%
2023/01/04	105.3	29.89	72	30.04	30.00	33.3	2,175	1.53%	大買/
2023/01/03	3	28.57	2	28.90	28.75	1	2,087	0.05%
2022/12/29	5	27.80	7	27.92	28.10	-2	2,144	-0.09%
2022/12/27	0	0.00	1	28.95	28.95	-1	2,274	-0.04%
2022/12/26	5	28.45	0	0.00	28.45	5	2,279	0.22%
2022/12/23	1	28.35	3	28.40	28.55	-2	2,291	-0.09%
2022/12/22	13	28.96	3	28.97	28.85	10	2,305	0.43%
2022/12/20	0.5	28.70	4	29.38	28.55	-3.5	2,371	-0.15%
2022/12/19	3.5	29.67	1	29.35	29.35	2.5	2,395	0.10%
2022/12/16	11	30.49	2	30.40	30.40	9	2,407	0.37%
2022/12/15	1	31.20	0	0.00	31.10	1	2,415	0.04%
2022/12/14	2	30.88	10	31.00	31.05	-8	2,427	-0.33%
2022/12/12	0	0.00	2	30.45	30.60	-2	2,447	-0.08%
2022/12/09	1	30.75	0	0.00	30.85	1	2,479	0.04%
2022/12/08	0	0.00	2	30.80	30.80	-2	2,550	-0.08%
2022/12/07	3	30.75	0	0.00	30.65	3	2,599	0.12%
2022/12/06	6	31.45	6.1	31.58	31.35	-0.1	2,734	0.00%
2022/12/05	8	31.48	8	31.54	31.60	0	2,931	0.00%
2022/12/02	10	31.24	5	31.22	31.20	5	3,049	0.16%
2022/12/01	3,172	32.04	3,521	32.03	31.30	-349	3,162	-11.04%	大買/大賣/鉅額交易
2022/11/30	586	31.13	693	31.49	31.00	-107	3,100	-3.45%	大買/大賣/鉅額交易
2022/11/29	1,533	31.28	1,071.7	31.37	31.35	461.4	3,044	15.15%	大買/大賣/鉅額交易
2022/11/28	10	29.80	11	29.90	29.85	-1	2,964	-0.03%
2022/11/25	4	29.74	3	29.65	29.50	1	2,968	0.03%
2022/11/24	27.1	30.27	1	30.00	30.00	26.1	2,970	0.88%
2022/11/23	17	30.03	19	30.08	30.45	-2	2,951	-0.07%
2022/11/22	7	29.26	3	29.55	29.55	4	2,901	0.14%
2022/11/21	0	0.00	4	29.73	29.60	-4	2,933	-0.14%
2022/11/18	2	29.63	1	29.95	29.55	1	2,945	0.03%
2022/11/17	7	29.63	4	29.78	29.50	3	2,927	0.10%
2022/11/16	4.1	29.20	2	29.33	29.15	2.1	2,912	0.07%
2022/11/15	3.1	29.12	75	29.31	29.20	-72	2,929	-2.46%
2022/11/14	5	29.69	126	29.58	29.70	-121	2,932	-4.13%	大賣/鉅額交易
2022/11/11	2	29.35	35	29.50	29.55	-33	2,902	-1.14%
2022/11/10	2	29.10	6	29.43	29.15	-4	2,891	-0.14%
2022/11/09	14	29.42	25	29.23	29.30	-11	2,898	-0.38%
2022/11/08	53	29.69	20	29.61	29.30	33	2,906	1.14%
2022/11/07	24	28.99	0	0.00	28.70	24	2,875	0.83%
2022/11/04	9	28.66	1	28.80	28.80	8	2,916	0.27%
2022/11/03	8	28.66	2	28.85	28.55	6	3,002	0.20%
2022/11/02	31	28.36	18	28.34	28.55	13	3,037	0.43%
2022/11/01	4	27.33	0	0.00	27.50	4	3,105	0.13%
2022/10/31	2	26.90	2	26.90	26.85	0	3,257	0.00%
2022/10/28	15	27.15	9	26.83	26.25	6	3,530	0.17%
2022/10/27	0	0.00	53	26.99	27.35	-53	3,749	-1.41%
2022/10/26	1	27.00	1	27.15	26.60	0	3,875	0.00%
2022/10/25	4	27.54	0	0.00	27.20	4	3,919	0.10%
2022/10/24	1	27.60	4	27.84	27.55	-3	4,022	-0.07%
2022/10/21	5	27.19	2	27.48	27.10	3	4,285	0.07%
2022/10/20	3	27.78	1	27.55	27.85	2	4,464	0.04%
2022/10/19	4	28.51	0	0.00	28.35	4	4,556	0.09%
2022/10/17	1	27.35	0	0.00	28.30	1	4,694	0.02%
2022/10/14	0	0.00	13	27.91	28.00	-13	4,725	-0.28%
2022/10/13	5	27.01	20	26.76	26.10	-15	4,744	-0.32%
2022/10/12	1	28.50	5	28.09	28.10	-4	4,720	-0.08%
2022/10/11	3	28.63	6	28.63	28.40	-3	4,735	-0.06%
2022/10/07	6	29.48	7	29.56	29.50	-1	4,787	-0.02%
2022/10/06	4	29.26	40	29.21	29.20	-36	4,828	-0.75%
2022/10/05	48	29.46	43	29.82	28.85	5	4,848	0.10%
2022/10/04	12	28.01	10	28.01	28.60	2	4,773	0.04%
2022/10/03	2	27.30	6	27.65	27.35	-4	4,827	-0.08%
2022/09/30	8	27.24	0	0.00	27.55	8	5,062	0.16%
2022/09/29	1	27.50	7	28.04	27.65	-6	5,268	-0.11%
2022/09/28	6	28.13	17	27.50	27.25	-11	5,323	-0.21%
2022/09/27	1	29.45	52	29.39	29.80	-51	5,399	-0.94%
2022/09/26	12	30.13	106	29.83	29.80	-94	5,417	-1.74%	大賣/
2022/09/23	24	31.48	5	31.74	31.35	19	5,395	0.35%
2022/09/22	2	32.03	20	32.28	32.65	-18	5,376	-0.33%
2022/09/21	6.1	32.48	10	32.25	32.35	-4	5,353	-0.07%
2022/09/20	2	32.53	24	32.62	32.80	-22	5,331	-0.41%
2022/09/19	4	32.33	3	32.23	32.45	1	5,316	0.02%
2022/09/16	31	32.66	9	32.88	32.70	22	5,297	0.42%
2022/09/15	52	33.42	35	33.79	33.05	17	5,258	0.32%
2022/09/14	95	33.25	52.1	33.01	33.45	42.9	5,179	0.83%
2022/09/13	227	34.27	111	34.11	33.70	116	5,130	2.26%	大買/大賣/鉅額交易
2022/09/12	409	34.63	263	34.80	34.95	146	4,980	2.93%	大買/大賣/鉅額交易
2022/09/08	107	33.08	71	33.20	33.75	36	4,786	0.75%	大買/
2022/09/07	45	32.18	54.2	32.47	32.80	-9.2	4,637	-0.20%
2022/09/06	44	32.50	105	32.70	32.40	-61	4,514	-1.35%	大賣/
2022/09/05	75	32.31	97	31.93	31.40	-22	4,297	-0.51%
2022/09/02	16	31.59	9.8	31.37	31.75	6.2	4,198	0.15%
2022/09/01	7	30.79	12	30.70	30.70	-5	4,156	-0.12%
2022/08/31	0.8	31.35	6	31.42	31.45	-5.2	4,139	-0.13%
2022/08/30	0	0.00	15	30.83	31.00	-15	4,124	-0.36%
2022/08/29	4	30.14	8	30.28	30.15	-4	4,110	-0.10%
2022/08/26	21.1	31.75	43	31.65	31.65	-22	4,082	-0.54%
2022/08/25	39	31.44	3	31.02	31.25	36	4,032	0.89%
2022/08/24	3	30.62	12	30.58	30.55	-9	4,019	-0.22%
2022/08/23	3	30.68	27	30.46	30.75	-24	4,011	-0.60%
2022/08/22	6	31.51	4	31.16	31.15	2	3,985	0.05%
2022/08/19	6	31.45	21	31.64	31.85	-15	3,932	-0.38%
2022/08/18	6	31.10	2	31.03	31.25	4	3,908	0.10%
2022/08/17	7	31.19	2	31.38	31.15	5	3,890	0.13%
2022/08/16	21	31.45	9	31.31	31.25	12	3,871	0.31%
2022/08/15	30.1	31.99	133	32.05	31.65	-102.9	3,838	-2.68%	大賣/鉅額交易
2022/08/12	95	31.61	3	31.57	31.50	92	3,771	2.44%
2022/08/11	3	31.37	6.4	31.39	31.50	-3.4	3,739	-0.09%
2022/08/10	11	32.17	52.2	32.00	31.75	-41.2	3,686	-1.12%
2022/08/09	6	31.48	8	31.92	32.00	-2	3,591	-0.06%
2022/08/08	81	31.77	35	31.72	31.90	46	3,537	1.30%
2022/08/05	88	31.58	51	31.72	31.85	37	3,446	1.07%
2022/08/04	38	31.18	65.3	31.52	31.80	-27.3	3,291	-0.83%
2022/08/03	156.5	30.40	246	31.12	30.05	-89.5	3,016	-2.97%	大買/大賣/
2022/08/02	35.5	31.18	68	31.00	30.70	-32.5	2,754	-1.18%
2022/08/01	29	30.66	13	30.57	30.50	16	2,633	0.61%
2022/07/29	100	31.24	82	31.37	31.15	18	2,578	0.70%
2022/07/28	258	31.06	173.3	31.06	30.50	84.8	2,479	3.42%	大買/大賣/
2022/07/27	62	30.38	157	30.45	30.70	-95	2,216	-4.29%	大賣/
2022/07/26	52	29.69	13	29.26	29.00	39	2,033	1.92%
2022/07/25	52	30.30	98.3	30.54	31.00	-46.3	1,936	-2.39%
2022/07/22	43	29.56	29	29.46	29.10	14	1,822	0.77%
2022/07/21	35	29.34	19	29.34	29.50	16	1,784	0.90%
2022/07/20	86	29.24	32.5	29.00	29.00	53.5	1,739	3.08%
2022/07/19	2	28.95	6	29.03	29.05	-4	1,717	-0.23%
2022/07/18	29	28.98	9.1	29.00	28.85	19.9	1,710	1.16%
2022/07/15	135.4	29.30	28	29.47	29.40	107.4	1,697	6.33%	大買/鉅額交易
2022/07/14	38.1	28.73	37	29.15	29.25	1.1	1,648	0.07%
2022/07/13	27	28.54	21	28.61	27.90	6	1,580	0.38%
2022/07/12	7	28.70	25.5	28.54	28.60	-18.5	1,534	-1.21%
2022/07/11	32	29.24	38	29.18	29.45	-6	1,512	-0.40%
2022/07/08	105	29.35	125.3	29.57	29.60	-20.3	1,448	-1.40%	大買/大賣/
2022/07/07	62	28.61	42.1	28.77	28.75	19.9	1,206	1.65%
2022/07/06	17	27.44	7.4	27.50	27.45	9.6	1,001	0.96%
2022/07/05	159.4	26.89	156	26.92	27.15	3.4	951	0.36%	大買/大賣/
2022/07/04	4	25.76	8.7	25.71	25.45	-4.7	830	-0.57%
2022/07/01	0	0.00	11	24.09	23.90	-11	810	-1.36%
2022/06/30	0	0.00	1	25.90	25.60	-1	803	-0.12%
2022/06/29	0.5	26.50	0	0.00	26.40	0.5	807	0.06%
2022/06/27	1	26.95	5	26.94	27.00	-4	834	-0.48%
2022/06/24	0	0.00	2	26.25	26.50	-2	843	-0.24%
2022/06/23	0	0.00	1	26.00	25.95	-1	861	-0.12%
2022/06/22	2	26.10	0	0.00	25.60	2	988	0.20%
2022/06/21	0	0.00	2	25.85	26.30	-2	1,023	-0.20%
2022/06/20	1	25.55	0	0.00	25.10	1	1,057	0.09%
2022/06/17	3	26.00	0	0.00	26.20	3	1,075	0.28%
2022/06/15	5	27.34	0	0.00	27.10	5	1,175	0.43%
2022/05/27	0	0.00	5	27.10	27.15	-5	1,379	-0.36%
2022/05/24	0	0.00	5	27.30	26.85	-5	1,499	-0.33%
2022/05/23	0	0.00	1	27.30	27.20	-1	1,513	-0.07%
2022/05/20	0.1	27.00	2	27.20	27.00	-1.9	1,569	-0.12%
2022/05/12	0	0.00	26	25.78	25.50	-26	1,906	-1.36%
2022/05/11	5	26.70	0	0.00	26.40	5	1,911	0.26%
2022/05/09	1	26.90	2	27.13	26.90	-1	1,978	-0.05%
2022/05/06	1	28.20	0	0.00	28.25	1	1,994	0.05%
2022/05/05	1	29.05	4	29.50	29.05	-3	2,028	-0.15%
2022/05/03	1	29.30	0	0.00	29.10	1	2,059	0.05%
2022/04/29	2	29.08	6	29.03	28.90	-4	2,067	-0.19%
2022/04/28	11	28.59	1	28.70	28.55	10	2,085	0.48%
2022/04/27	8	27.92	5	28.35	28.30	3	2,135	0.14%
2022/04/26	7	28.67	1	29.00	29.10	6	2,131	0.28%
2022/04/25	6.1	28.67	7	28.73	28.60	-0.9	2,138	-0.04%
2022/04/22	5	30.11	31	30.21	30.10	-26	2,128	-1.22%
2022/04/21	7	30.89	5	30.94	30.55	2	2,136	0.09%
2022/04/20	1	30.40	5	30.53	30.35	-4	2,122	-0.19%
2022/04/19	20	29.79	2	29.80	29.75	18	2,110	0.85%
2022/04/18	1	28.95	2	28.65	29.10	-1	2,126	-0.05%
2022/04/15	1	29.00	0	0.00	28.85	1	2,136	0.05%
2022/04/14	5	29.77	2	29.75	29.75	3	2,200	0.14%
2022/04/12	5	29.74	1	29.60	29.65	4	2,259	0.18%
2022/04/11	15	30.34	6	29.98	29.70	9	2,322	0.39%
2022/04/08	3	30.77	7	30.81	30.80	-4	2,618	-0.15%
2022/04/07	9	31.04	14	30.81	30.55	-5	2,653	-0.19%
2022/04/06	6	31.33	0	0.00	31.40	6	2,729	0.22%
2022/04/01	2	31.35	4	31.45	31.40	-2	2,820	-0.07%
2022/03/31	1	31.30	4	31.44	31.30	-3	2,859	-0.10%
2022/03/30	1.2	31.98	1	31.80	31.80	0.2	2,923	0.01%
2022/03/29	3.4	31.77	5	31.70	31.60	-1.6	2,934	-0.05%
2022/03/28	2.5	31.73	14	31.83	31.80	-11.5	2,947	-0.39%
2022/03/25	102	32.93	99.5	32.80	32.50	2.5	2,961	0.09%	大買/
2022/03/24	2	32.25	3	32.13	32.05	-1	2,884	-0.03%
2022/03/23	26.1	32.22	10	32.15	31.70	16.1	2,920	0.55%
2022/03/22	0	0.00	8	32.16	32.20	-8	3,022	-0.26%
2022/03/21	1	31.90	13	32.18	31.80	-12	3,165	-0.38%
2022/03/18	2	31.55	8	31.64	32.00	-6	3,665	-0.16%
2022/03/17	0	0.00	11	31.07	30.90	-11	3,827	-0.29%
2022/03/16	2	30.73	5	30.50	30.80	-3	4,336	-0.07%
2022/03/14	1	30.30	1	30.45	30.40	0	4,926	0.00%
2022/03/11	3	30.27	4	30.30	30.25	-1	5,035	-0.02%
2022/03/10	0	0.00	2	29.58	29.80	-2	5,025	-0.04%
2022/03/09	20	28.58	2	28.40	28.60	18	5,058	0.36%
2022/03/08	1	28.15	13	28.73	28.05	-12	5,039	-0.24%
2022/03/07	5	29.51	4	29.63	29.05	1	5,023	0.02%
2022/03/04	1.2	30.60	5	30.73	30.60	-3.8	5,023	-0.08%
2022/03/03	0	0.00	1	31.10	30.90	-1	5,080	-0.02%
2022/03/02	5	31.01	3	31.12	31.05	2	5,109	0.04%
2022/03/01	0	0.00	7	30.97	30.95	-7	5,128	-0.14%
2022/02/25	62.5	30.87	42	31.30	30.50	20.5	5,171	0.40%
2022/02/24	41	30.34	5	30.24	29.80	36	5,172	0.70%
2022/02/23	2	30.65	2	30.70	31.10	0	5,294	0.00%
2022/02/22	27	30.52	5.4	30.89	30.45	21.6	5,351	0.40%
2022/02/21	11	32.54	35	32.29	32.25	-24	5,542	-0.43%
2022/02/18	86.4	32.76	52.7	32.74	32.90	33.7	6,165	0.55%
2022/02/17	3	31.25	0	0.00	31.30	3	5,991	0.05%
2022/02/16	1	30.90	0	0.00	30.90	1	6,002	0.02%
2022/02/15	3	30.87	1	30.80	30.80	2	6,006	0.03%
2022/02/14	1.2	30.92	1	30.75	30.60	0.2	6,091	0.00%
2022/02/11	7	31.52	3	31.67	31.35	4	6,101	0.07%
2022/02/10	2	31.55	0	0.00	31.50	2	6,149	0.03%
2022/02/09	15	31.93	10	31.88	32.10	5	6,165	0.08%
2022/02/08	3	32.12	22	32.42	32.40	-19	6,235	-0.30%
2022/02/07	26	31.47	19	31.65	31.75	7	6,379	0.11%
2022/01/26	1	29.85	3	29.83	30.10	-2	6,411	-0.03%
2022/01/25	5	30.08	9	30.20	29.65	-4	6,414	-0.06%
2022/01/24	0	30.20	0	0.00	30.05	0	6,399	0.00%
2022/01/21	3.1	30.67	7	31.08	30.45	-3.9	6,416	-0.06%
2022/01/20	24.2	31.76	19	31.61	31.70	5.2	6,512	0.08%
2022/01/19	8	31.13	3	30.92	31.00	5	6,534	0.08%
2022/01/18	3	30.92	2	31.35	30.90	1	6,525	0.02%
2022/01/17	0	0.00	1	30.45	30.90	-1	6,515	-0.02%
2022/01/14	7	29.80	10	29.90	30.00	-3	6,502	-0.05%
2022/01/13	1	30.50	0	0.00	30.45	1	6,489	0.02%
2022/01/12	0	0.00	1	31.10	30.70	-1	6,483	-0.02%
2022/01/11	11	30.85	7	31.12	30.80	4	6,475	0.06%
2022/01/10	4	31.31	11	31.42	31.70	-7	6,450	-0.11%
2022/01/07	28	31.75	19	31.76	31.35	9	6,437	0.14%
2022/01/06	28.1	33.51	4	33.18	32.85	24.1	6,349	0.38%
2022/01/05	16	33.66	16	33.79	33.70	0	6,319	0.00%
2022/01/04	20	33.76	20	33.75	33.70	0	6,295	0.00%
2022/01/03	194	34.60	159.4	34.52	33.95	34.6	6,221	0.56%	大買/大賣/
2021/12/30	4.3	33.76	8	33.69	33.55	-3.7	5,914	-0.06%
2021/12/29	9	33.77	7	33.84	34.15	2	5,873	0.03%
2021/12/28	44	33.47	40	33.84	34.00	4	5,777	0.07%
2021/12/27	2	33.40	13	33.27	33.30	-11	5,681	-0.19%
2021/12/24	15	33.43	23	33.21	33.40	-8	5,642	-0.14%
2021/12/23	1	32.60	1.2	32.83	32.80	-0.2	5,569	0.00%
2021/12/22	11	32.74	15	32.73	32.55	-4	5,554	-0.07%
2021/12/21	36	32.75	16	32.81	32.80	20	5,534	0.36%
2021/12/20	20	32.76	20	32.85	32.70	0	5,506	0.00%
2021/12/17	26	33.10	30	32.72	32.65	-4	5,463	-0.07%
2021/12/16	9	33.97	38	33.94	33.85	-29	5,397	-0.54%
2021/12/15	28.2	33.24	73	33.45	34.15	-44.9	5,268	-0.85%
2021/12/14	321	35.18	339.3	35.17	34.10	-18.3	5,100	-0.36%	大買/大賣/
2021/12/13	31	33.62	47	33.42	33.65	-16	4,555	-0.35%
2021/12/10	295	33.75	311.5	33.69	33.80	-16.5	4,308	-0.38%	大買/大賣/
2021/12/09	216.4	32.57	285.3	32.86	32.20	-68.9	3,779	-1.82%	大買/大賣/
2021/12/08	27	30.25	9	30.31	30.30	18	3,217	0.56%
2021/12/07	49	30.01	20.5	29.94	30.15	28.5	3,141	0.91%
2021/12/06	3	29.08	9	28.99	29.05	-6	3,023	-0.20%
2021/12/03	9	29.28	40	29.15	29.35	-31	3,026	-1.02%
2021/12/02	5	29.18	1	29.00	29.05	4	2,971	0.13%
2021/12/01	5	28.65	6	28.85	28.85	-1	2,974	-0.03%
2021/11/30	3	28.90	0	0.00	29.20	3	2,973	0.10%
2021/11/29	5	28.12	11	28.15	28.45	-6	2,967	-0.20%
2021/11/26	14.1	28.57	39	28.81	28.30	-24.9	2,911	-0.86%
2021/11/25	5	29.60	7	29.64	29.55	-2	2,874	-0.07%
2021/11/24	12	29.81	65	29.58	30.10	-53	2,840	-1.87%
2021/11/23	20	30.13	83	29.98	29.80	-63	2,797	-2.25%
2021/11/22	81	30.90	74	31.27	30.85	7	2,729	0.26%
2021/11/19	124	30.29	107	29.91	29.80	17	2,587	0.66%	大買/大賣/
2021/11/18	375	31.05	277	30.74	30.10	98	2,517	3.89%	大買/大賣/
2021/11/17	511	31.85	551	31.75	32.05	-40	2,279	-1.75%	大買/大賣/
2021/11/16	187	28.94	20	28.79	29.15	167	1,627	10.26%	大買/鉅額交易
2021/11/15	1	28.20	1	28.25	28.05	0	1,549	0.00%
2021/11/12	12	27.76	5	27.83	27.85	7	1,536	0.46%
2021/11/11	11	28.45	43	28.69	28.10	-32	1,531	-2.09%
2021/11/10	1	27.75	4	27.83	27.90	-3	1,448	-0.21%
2021/11/09	3	27.77	2	27.75	27.75	1	1,440	0.07%
2021/11/08	22	28.40	24	28.17	28.10	-2	1,384	-0.14%
2021/11/05	12	28.53	27.2	28.59	28.20	-15.2	1,355	-1.12%
2021/11/04	69	28.40	49.8	28.38	28.60	19.2	1,244	1.54%
2021/11/03	28	27.38	65	27.39	27.00	-37	1,077	-3.44%
2021/11/02	3	26.93	7.4	27.16	26.50	-4.4	1,010	-0.44%
2021/11/01	1.2	27.04	11	27.16	27.25	-9.8	1,004	-0.98%
2021/10/29	0.2	27.20	7	27.21	27.00	-6.9	1,046	-0.65%
2021/10/28	14.5	28.24	31	28.39	27.80	-16.5	1,020	-1.62%
2021/10/27	32	28.04	8	27.68	28.30	24	908	2.64%
2021/10/26	3	26.60	0.5	26.59	26.65	2.5	845	0.30%
2021/10/25	2	26.63	1	26.60	26.60	1	852	0.12%
2021/10/22	1	26.30	0	0.00	26.20	1	868	0.12%
2021/10/21	4	26.10	0	0.00	25.95	4	887	0.45%
2021/10/20	11	25.91	1	26.15	25.95	10	897	1.11%
2021/10/19	0.5	25.85	0	0.00	26.05	0.5	908	0.06%
2021/10/18	0	0.00	1	25.60	25.50	-1	919	-0.11%
2021/10/15	1	25.55	1	25.65	25.60	0	957	0.00%
2021/10/14	0	0.00	2	24.98	25.15	-2	999	-0.20%
2021/10/13	0	0.00	4	25.05	24.85	-4	1,049	-0.38%
2021/10/12	3	25.57	0	0.00	25.00	3	1,136	0.26%
2021/10/08	4	26.10	0	0.00	25.70	4	1,310	0.31%
2021/10/07	2.2	25.75	5	25.71	25.85	-2.8	1,342	-0.21%
2021/10/05	5	25.10	8	24.89	25.00	-3	1,394	-0.22%
2021/10/01	0	0.00	3	25.30	25.00	-3	1,414	-0.21%
2021/09/29	1	25.45	1.1	25.47	25.45	-0.1	1,428	-0.01%
2021/09/28	0	0.00	0.1	25.85	26.00	-0.1	1,449	-0.01%
2021/09/27	1	25.70	5	25.85	25.85	-4	1,467	-0.27%
2021/09/24	6	25.42	8	25.52	25.40	-2	1,481	-0.13%
2021/09/23	0	0.00	2	24.98	25.00	-2	1,480	-0.14%
2021/09/22	6	24.69	0	0.00	24.40	6	1,490	0.40%
2021/09/17	5	24.75	1	24.70	24.90	4	1,490	0.27%
2021/09/16	1.1	24.19	0	0.00	24.20	1.1	1,505	0.07%
2021/09/15	0	0.00	12	24.20	24.10	-12	1,538	-0.78%
2021/09/14	0	0.00	4	24.29	24.20	-4	1,560	-0.26%
2021/09/13	2	24.25	1	24.35	24.25	1	1,573	0.06%
2021/09/10	16	24.27	0	0.00	24.35	16	1,595	1.00%
2021/09/09	1	24.25	0	0.00	24.35	1	1,626	0.06%
2021/09/08	1	24.25	2	24.40	24.15	-1	1,649	-0.06%
2021/09/07	3	24.50	4	24.54	24.65	-1	1,643	-0.06%
2021/09/06	6	25.10	8	25.26	24.75	-2	1,650	-0.12%
2021/09/03	0	0.00	5	25.75	25.80	-5	1,624	-0.31%
2021/09/02	1	26.05	1	26.70	26.05	0	1,633	0.00%
2021/08/30	0	0.00	2	26.35	26.20	-2	1,628	-0.12%
2021/08/27	6	26.62	3	26.42	26.15	3	1,651	0.18%
2021/08/26	4	26.70	5	26.85	26.95	-1	1,669	-0.06%
2021/08/25	9	26.48	1	26.60	26.70	8	1,703	0.47%
2021/08/24	0	0.00	4	26.11	26.10	-4	1,710	-0.23%
2021/08/23	0	0.00	1	26.30	26.35	-1	1,723	-0.06%
2021/08/20	0	0.00	1	25.25	25.30	-1	1,726	-0.06%
2021/08/19	3	25.18	0.1	25.20	25.20	2.9	1,731	0.17%
2021/08/18	1	24.30	2	24.78	25.65	-1	1,730	-0.06%
2021/08/17	4	24.95	3	24.78	24.55	1	1,742	0.06%
2021/08/16	2	24.83	3	24.95	24.75	-1	1,743	-0.06%
2021/08/13	5	25.31	4	25.40	25.15	1	1,751	0.06%
2021/08/12	5	25.93	2	25.65	26.00	3	1,764	0.17%
2021/08/11	1	26.05	2	25.98	25.75	-1	1,789	-0.06%
2021/08/10	12	26.23	14	26.29	26.05	-2	1,813	-0.11%
2021/08/09	3	26.82	0.2	26.95	26.70	2.8	1,847	0.15%
2021/08/06	1	27.15	0	0.00	27.20	1	1,872	0.05%
2021/08/05	5	27.15	16	27.13	27.20	-11	1,940	-0.57%
2021/08/04	8.1	27.26	53	27.31	27.10	-44.9	2,029	-2.21%
2021/08/03	3.3	28.15	0	0.00	28.05	3.3	2,042	0.16%
2021/08/02	7	28.09	1	28.25	28.20	6	2,067	0.29%
2021/07/30	2	28.30	1	28.10	28.10	1	2,097	0.05%
2021/07/29	13	28.60	0	0.00	28.50	13	2,169	0.60%
2021/07/28	1	28.30	31	28.61	28.60	-30	2,232	-1.34%
2021/07/27	4	29.55	3.2	29.58	29.15	0.8	2,301	0.03%
2021/07/26	1	29.55	4	29.75	29.55	-3	2,424	-0.12%
2021/07/23	2	29.55	4	29.49	29.55	-2	2,580	-0.08%
2021/07/22	1	29.25	12	29.14	29.15	-11	2,612	-0.42%
2021/07/21	22	28.75	48	28.72	28.55	-26	2,639	-0.98%
2021/07/20	37.1	29.34	9.2	29.62	29.05	27.9	2,666	1.05%
2021/07/19	23	30.45	15.1	30.56	30.35	7.9	2,734	0.29%
2021/07/16	27.4	30.78	54	30.73	31.15	-26.6	2,821	-0.94%
2021/07/15	150	30.55	91.3	30.56	31.65	58.7	2,783	2.11%	大買/
2021/07/14	11	29.02	10	29.00	29.05	1	2,637	0.04%
2021/07/13	13	28.74	18	28.79	28.45	-5	2,645	-0.19%
2021/07/12	3	28.00	7	28.09	28.25	-4	2,644	-0.15%
2021/07/09	2	28.03	2	28.00	27.95	0	2,656	0.00%
2021/07/08	2	28.20	10	28.31	28.15	-8	2,716	-0.29%
2021/07/07	17	28.44	2	28.60	28.40	15	2,821	0.53%
2021/07/06	3	28.85	4	28.85	28.75	-1	2,996	-0.03%
2021/07/05	2	28.75	23	28.88	29.10	-21	3,307	-0.63%
2021/07/02	2	28.90	7	28.43	28.60	-5	3,327	-0.15%
2021/07/01	6	28.54	7	28.88	28.10	-1	3,381	-0.03%
2021/06/29	25	28.81	17	28.73	28.60	8	3,572	0.22%
2021/06/28	7.2	28.97	19	29.04	29.25	-11.8	3,714	-0.32%
2021/06/25	9.1	29.12	18	29.11	29.15	-8.9	3,746	-0.24%
2021/06/24	36	29.25	22	29.32	29.15	14	3,814	0.37%
2021/06/23	2	28.20	5	28.74	28.85	-3	3,812	-0.08%
2021/06/22	4.4	28.31	6.2	28.19	27.90	-1.9	3,888	-0.05%
2021/06/21	10	28.49	3	28.35	28.25	7	3,900	0.18%
2021/06/18	26	28.82	7.1	28.97	29.20	18.9	3,951	0.48%
2021/06/17	5	28.72	0	0.00	28.95	5	4,029	0.12%
2021/06/16	3	28.53	18	28.41	28.10	-15	4,090	-0.37%
2021/06/15	7	28.41	3	28.55	28.55	4	4,110	0.10%
2021/06/11	3	28.37	4	28.58	28.20	-1	4,152	-0.02%
2021/06/10	2	28.55	7	28.26	28.45	-5	4,243	-0.12%
2021/06/09	1	27.60	2	27.90	27.85	-1	4,401	-0.02%
2021/06/08	2	27.98	0	0.00	27.80	2	4,545	0.04%
2021/06/07	6	27.89	22	27.55	28.00	-16	4,572	-0.35%
2021/06/04	8	28.33	3	28.27	28.10	5	4,585	0.11%
2021/06/03	16	28.92	4.5	28.90	28.85	11.5	4,665	0.25%
2021/06/02	39	28.83	8.3	28.74	28.95	30.7	4,700	0.65%
2021/06/01	10	28.39	3.4	28.53	28.55	6.6	4,748	0.14%
2021/05/31	12	27.97	1	27.95	27.85	11	4,842	0.23%
2021/05/28	3	27.72	1	27.65	27.80	2	4,850	0.04%
2021/05/27	2	27.18	7	27.40	27.40	-5	4,885	-0.10%
2021/05/26	2	27.28	8.3	27.23	27.40	-6.3	4,924	-0.13%
2021/05/25	13	27.38	2	27.33	27.25	11	4,957	0.22%
2021/05/24	3	26.53	1	26.85	26.75	2	5,003	0.04%
2021/05/21	21	26.83	21	26.38	26.50	0	5,059	0.00%
2021/05/20	15	26.11	17	26.17	25.85	-2	5,109	-0.04%
2021/05/19	6	26.17	8.4	26.39	26.35	-2.4	5,202	-0.05%
2021/05/18	5	25.87	24.7	25.26	26.15	-19.7	5,233	-0.38%
2021/05/17	2.3	24.25	5.2	24.28	24.00	-2.9	5,247	-0.06%
2021/05/14	14	26.78	6.2	26.43	26.10	7.8	5,241	0.15%
2021/05/13	6	25.42	19	26.63	26.60	-13	5,244	-0.25%
2021/05/12	15	26.00	35	25.94	25.75	-20	5,242	-0.38%
2021/05/11	12	28.67	29	28.35	27.95	-17	5,185	-0.33%
2021/05/10	5	30.14	14	30.06	29.95	-9	5,198	-0.17%
2021/05/07	6	30.32	15	30.11	30.40	-9	5,503	-0.16%
2021/05/06	35	29.73	81	29.52	29.20	-46	5,584	-0.82%
2021/05/05	33.1	30.63	51.5	30.51	30.10	-18.4	5,533	-0.33%
2021/05/04	27	32.29	52	31.33	31.35	-25	5,519	-0.45%
2021/05/03	65.1	35.11	37	35.31	34.40	28.1	5,475	0.51%
2021/04/29	92	34.76	33	34.80	35.00	59	5,422	1.09%
2021/04/28	20	33.38	1	33.35	33.50	19	5,378	0.35%
2021/04/27	17.2	33.36	13	33.30	33.25	4.2	5,484	0.08%
2021/04/26	27	33.52	8	33.41	33.65	19	5,573	0.34%
2021/04/23	22	33.21	11.3	33.23	33.15	10.7	5,667	0.19%
2021/04/22	35.2	34.83	49	34.75	34.00	-13.8	6,057	-0.23%
2021/04/21	31.1	35.90	33	35.87	35.80	-1.9	6,051	-0.03%
2021/04/20	20	36.52	23	36.43	36.30	-3	6,107	-0.05%
2021/04/19	18	36.11	9	36.17	36.05	9	6,325	0.14%
2021/04/16	22	35.98	9	36.05	36.05	13	6,462	0.20%
2021/04/15	25	36.08	27	35.90	35.95	-2	6,666	-0.03%
2021/04/14	30	35.97	31	36.09	35.80	-1	7,531	-0.01%
2021/04/13	37	36.87	98	36.77	37.00	-61	8,203	-0.74%
2021/04/12	75	38.03	70	38.14	37.50	5	8,310	0.06%
2021/04/09	198	38.31	173.2	37.96	38.40	24.8	8,231	0.30%	大買/大賣/
2021/04/08	12	36.45	79	36.40	36.40	-67	7,937	-0.84%
2021/04/07	56	36.22	25.1	36.24	36.20	30.9	7,935	0.39%
2021/04/06	131	36.97	77	36.68	36.55	54	7,930	0.68%	大買/
2021/04/01	142.1	37.61	84	37.33	37.05	58.1	7,991	0.73%	大買/
2021/03/31	105.9	37.09	99.6	37.14	37.35	6.3	8,083	0.08%	大買/
2021/03/30	29	36.46	15	36.43	36.55	14	7,944	0.18%
2021/03/29	46.2	36.48	69.2	36.51	36.55	-23	7,920	-0.29%
2021/03/26	8	35.48	4	35.53	35.65	4	7,902	0.05%
2021/03/25	85	36.13	87	36.07	35.60	-2	7,992	-0.03%
2021/03/24	4.2	35.56	3	35.47	35.40	1.2	7,958	0.02%
2021/03/23	30	35.46	18	35.53	35.25	12	7,951	0.15%
2021/03/22	49.9	35.34	17	35.20	35.10	32.9	7,902	0.42%
2021/03/19	16.6	36.38	21.2	36.77	36.15	-4.6	7,840	-0.06%
2021/03/18	40	36.31	19	36.43	36.30	21	7,777	0.27%
2021/03/17	17	36.25	35	36.24	36.10	-18	7,825	-0.23%
2021/03/16	82.2	36.91	39	36.85	36.65	43.2	7,828	0.55%
2021/03/15	112.1	37.57	120.2	37.57	37.55	-8.1	7,805	-0.10%	大買/大賣/
2021/03/12	79.2	36.45	65.6	36.29	36.80	13.6	7,689	0.18%
2021/03/11	11	35.45	15	35.51	35.75	-4	7,661	-0.05%
2021/03/10	15	35.64	4	35.45	35.35	11	8,028	0.14%
2021/03/09	51	35.56	63.1	35.57	35.40	-12.1	8,358	-0.14%
2021/03/08	42	35.58	14.1	35.58	34.90	27.9	8,296	0.34%
2021/03/05	37	35.28	102	35.48	35.45	-65	8,284	-0.78%	大賣/
2021/03/04	96.2	35.29	81	35.32	35.05	15.2	8,421	0.18%
2021/03/03	2	34.08	5	34.28	34.40	-3	8,429	-0.04%
2021/03/02	31	34.73	99.1	34.34	34.10	-68.1	8,460	-0.80%
2021/02/26	14	34.33	9	34.27	35.10	5	8,451	0.06%
2021/02/25	11	34.94	11	35.18	34.85	0	8,467	0.00%
2021/02/24	50	35.71	5	35.40	35.10	45	8,468	0.53%
2021/02/23	7.2	35.75	28	35.72	36.15	-20.8	8,489	-0.25%
2021/02/22	13	35.42	11	35.42	35.50	2	8,548	0.02%
2021/02/19	80	35.15	50.6	35.40	35.40	29.4	8,515	0.35%
2021/02/18	39	34.19	26	33.97	34.15	13	8,429	0.15%
2021/02/17	12.3	33.30	9	33.29	33.30	3.3	8,402	0.04%
2021/02/05	10	33.01	8	33.37	32.70	2	8,366	0.02%
2021/02/04	29	33.23	30	33.46	33.10	-1	8,362	-0.01%
2021/02/03	28	33.29	16	33.16	32.95	12	8,460	0.14%
2021/02/02	11.5	33.67	57	33.61	33.60	-45.5	8,410	-0.54%
2021/02/01	36.3	33.64	104	33.59	33.50	-67.7	8,381	-0.81%	大賣/
2021/01/29	127	36.66	107	36.47	34.55	20	8,314	0.24%	大買/大賣/
2021/01/28	97	35.05	72	35.90	36.00	25	7,984	0.31%
2021/01/27	93	35.27	37	35.15	35.30	56	7,890	0.71%
2021/01/26	20.1	34.96	11	35.41	34.65	9.1	7,871	0.12%
2021/01/25	27	35.34	27.3	35.32	35.35	-0.3	7,835	0.00%
2021/01/22	115.3	35.00	149	34.74	35.15	-33.7	7,803	-0.43%	大買/大賣/
2021/01/21	121.6	35.29	166	35.32	34.75	-44.4	7,725	-0.57%	大買/大賣/
2021/01/20	137.4	36.41	196	36.57	35.75	-58.6	7,618	-0.77%	大買/大賣/
2021/01/19	73.3	38.24	246	37.86	37.45	-172.7	7,470	-2.31%	大賣/鉅額交易
2021/01/18	111	38.37	71.3	38.17	38.50	39.7	7,344	0.54%	大買/
2021/01/15	406.3	39.23	455.7	38.96	38.60	-49.4	7,192	-0.69%	大買/大賣/
2021/01/14	88.4	38.33	67	38.40	38.35	21.4	6,717	0.32%
2021/01/13	119	37.49	118	37.37	37.80	1	6,604	0.02%	大買/大賣/
2021/01/12	90	37.47	118	37.40	37.50	-28	6,500	-0.43%	大賣/
2021/01/11	80	39.02	50	39.00	38.95	30	6,249	0.48%
2021/01/08	106	38.34	134	38.45	38.50	-28	6,084	-0.46%	大買/大賣/
2021/01/07	708.1	39.38	632	39.43	39.50	76.1	5,851	1.30%	大買/大賣/
2021/01/06	330.3	38.26	328.4	37.89	38.90	1.9	4,966	0.04%	大買/大賣/
2021/01/05	89	33.92	347	34.63	35.40	-258	4,261	-6.05%	大賣/鉅額交易
2021/01/04	313	31.96	58.1	32.02	32.20	254.9	4,058	6.28%	大買/鉅額交易
2020/12/31	10	31.20	44	31.07	31.25	-34	3,979	-0.85%
2020/12/30	12	31.12	35	31.39	31.15	-23	4,017	-0.57%
2020/12/29	54	31.61	66	31.69	31.45	-12	3,984	-0.30%
2020/12/28	78	31.85	128	31.81	31.65	-50	3,921	-1.27%	大賣/
2020/12/25	286	31.61	146.2	31.62	32.10	139.8	3,840	3.64%	大買/大賣/鉅額交易
2020/12/24	27	30.15	6	30.27	30.25	21	3,615	0.58%
2020/12/23	5	29.70	25	29.70	29.85	-20	3,619	-0.55%
2020/12/22	26	30.43	30	30.11	29.55	-4	3,637	-0.11%
2020/12/21	62	30.80	53	30.87	31.05	9	3,613	0.25%
2020/12/18	17.4	30.08	29	30.00	30.05	-11.6	3,516	-0.33%
2020/12/17	6	29.40	4	29.35	29.55	2	3,493	0.06%
2020/12/16	6	29.85	4.3	29.89	29.70	1.7	3,492	0.05%
2020/12/15	55	29.75	13	29.41	29.25	42	3,498	1.20%
2020/12/14	8	30.50	3.1	30.35	30.25	4.9	3,463	0.14%
2020/12/11	30.5	30.32	26	30.54	30.20	4.5	3,479	0.13%
2020/12/10	25	30.79	37	31.11	31.00	-12	3,425	-0.35%
2020/12/09	18	31.05	65	31.01	31.30	-47	3,412	-1.38%
2020/12/08	30	31.53	20	31.50	31.35	10	3,446	0.29%
2020/12/07	62	31.60	61	31.69	31.30	1	3,704	0.03%
2020/12/04	368	32.02	266	31.96	32.25	102	3,666	2.78%	大買/大賣/鉅額交易
2020/12/03	205	31.50	123	31.23	32.00	82	3,305	2.48%	大買/大賣/
2020/12/02	10	29.03	21	28.96	29.10	-11	3,022	-0.36%
2020/12/01	14	29.09	9	28.94	29.00	5	3,036	0.16%
2020/11/30	106.5	29.82	60.8	29.88	29.25	45.7	3,099	1.47%	大買/
2020/11/27	24	29.46	71.8	29.46	29.60	-47.8	2,914	-1.64%
2020/11/26	35	28.84	14	28.90	28.65	21	2,827	0.74%
2020/11/25	38	28.71	6	28.82	28.65	32	2,796	1.14%
2020/11/24	5	28.48	28	28.44	28.40	-23	2,796	-0.82%
2020/11/23	14	28.31	7	28.38	28.35	7	2,750	0.25%
2020/11/20	33.2	28.32	22	28.37	28.35	11.2	2,726	0.41%
2020/11/19	64	27.92	61	27.99	28.00	3	2,723	0.11%
2020/11/18	8	27.30	18	27.37	27.30	-10	2,622	-0.38%
2020/11/17	9	27.06	9	27.25	26.90	0	2,638	0.00%
2020/11/16	1	27.10	3	27.02	27.25	-2	2,723	-0.07%
2020/11/13	5	26.66	4	26.68	26.70	1	2,854	0.04%
2020/11/12	9	26.73	3	26.83	26.45	6	2,875	0.21%
2020/11/11	56	27.06	34	26.98	26.75	22	2,900	0.76%
2020/11/10	4	25.86	3	26.07	25.90	1	2,798	0.04%
2020/11/09	1	26.25	2	26.20	26.20	-1	2,854	-0.04%
2020/11/06	12.3	26.13	1	26.05	26.05	11.3	2,897	0.39%
2020/11/05	10	26.18	3	26.10	26.10	7	2,972	0.24%
2020/11/04	8	26.48	2	26.25	26.25	6	2,991	0.20%
2020/11/03	1	26.60	1	26.60	26.55	0	2,989	0.00%
2020/11/02	3	26.27	2	26.20	26.00	1	3,009	0.03%
2020/10/29	8	25.91	3	26.07	26.20	5	3,118	0.16%
2020/10/28	6	26.49	6	26.36	26.35	0	3,131	0.00%
2020/10/27	1	26.85	0	0.00	26.90	1	3,150	0.03%
2020/10/26	1	27.25	2	27.10	27.00	-1	3,206	-0.03%
2020/10/23	6	27.21	1	27.20	27.20	5	3,235	0.15%
2020/10/22	0	0.00	1	27.15	27.15	-1	3,330	-0.03%
2020/10/21	5	27.58	3	27.50	27.60	2	3,384	0.06%
2020/10/20	1	27.25	0	0.00	27.50	1	3,510	0.03%
2020/10/19	1	27.45	4	27.31	27.30	-3	3,543	-0.08%
2020/10/16	3	27.22	37	26.90	26.90	-34	3,616	-0.94%
2020/10/15	10	27.66	0	0.00	27.30	10	3,665	0.27%
2020/10/14	3	27.80	6	27.69	27.70	-3	3,709	-0.08%
2020/10/13	63	27.58	10	27.56	27.75	53	3,747	1.41%
2020/10/12	27	26.89	3	27.03	27.15	24	3,735	0.64%
2020/10/08	4	27.49	4	27.40	27.20	0	3,744	0.00%
2020/10/07	76	27.58	43	27.90	27.45	33	3,762	0.88%
2020/10/06	2	26.55	3	26.53	26.80	-1	3,765	-0.03%
2020/10/05	2	26.05	1	26.05	26.15	1	3,832	0.03%
2020/09/30	53	25.60	55	25.78	25.80	-2	3,952	-0.05%
2020/09/29	4	25.50	1	25.35	25.35	3	3,924	0.08%
2020/09/28	6	25.55	1	25.55	25.50	5	3,944	0.13%
2020/09/25	9	25.65	14	25.32	25.05	-5	3,973	-0.13%
2020/09/24	19	26.37	27	26.31	26.00	-8	3,953	-0.20%
2020/09/23	5	27.03	8	27.11	26.90	-3	3,925	-0.08%
2020/09/22	33	27.13	22	27.21	27.25	11	3,948	0.28%
2020/09/21	6	27.83	6	27.88	27.80	0	3,932	0.00%
2020/09/18	4	28.05	6	27.85	27.75	-2	3,937	-0.05%
2020/09/17	0	0.00	4	28.08	28.05	-4	3,938	-0.10%
2020/09/16	10	28.09	29	28.06	28.00	-19	4,055	-0.47%
2020/09/15	4	28.36	7	28.36	28.35	-3	4,104	-0.07%
2020/09/14	11	28.49	11	28.55	28.45	0	4,173	0.00%
2020/09/11	139	29.42	108	28.71	28.40	31	4,226	0.73%	大買/大賣/
2020/09/10	213	29.85	153	29.39	29.25	60	4,185	1.43%	大買/大賣/
2020/09/09	45	28.03	50.8	28.59	28.95	-5.8	3,935	-0.15%
2020/09/08	14	28.07	14	28.01	27.85	0	3,905	0.00%
2020/09/07	25	28.83	28	28.66	28.30	-3	3,934	-0.08%
2020/09/04	11	28.19	12	28.44	28.50	-1	3,948	-0.03%
2020/09/03	72	28.67	52	28.60	28.20	20	3,955	0.51%
2020/09/02	27	28.07	9	27.82	27.75	18	3,876	0.46%
2020/09/01	5	27.73	91.1	27.63	27.40	-86.1	3,877	-2.22%
2020/08/31	5	28.32	52	28.05	27.95	-47	4,037	-1.16%
2020/08/28	36	28.48	71	28.55	28.15	-35	4,068	-0.86%
2020/08/27	71	28.24	40	28.27	28.25	31	4,073	0.76%
2020/08/26	61	28.45	17	28.45	28.30	44	4,102	1.07%
2020/08/25	147	29.15	60.9	28.61	28.50	86.1	4,116	2.09%	大買/
2020/08/24	19.2	28.08	7	28.13	28.15	12.2	4,052	0.30%
2020/08/21	33	27.84	24	27.76	27.90	9	4,076	0.22%
2020/08/20	44	27.52	29.8	26.99	26.95	14.2	4,065	0.35%
2020/08/19	34	29.33	111.4	29.45	29.70	-77.4	4,001	-1.93%	大賣/
2020/08/18	6.2	28.33	11	28.35	28.30	-4.8	3,887	-0.12%
2020/08/17	74.1	28.35	11.8	28.12	28.20	62.3	3,907	1.60%
2020/08/14	11	27.56	4	27.48	27.60	7	4,129	0.17%
2020/08/13	3	27.85	117.6	27.40	27.40	-114.6	4,138	-2.77%	大賣/鉅額交易
2020/08/12	3	25.93	9.8	26.65	26.85	-6.8	4,120	-0.16%
2020/08/11	42	26.89	15.8	26.76	25.95	26.2	4,113	0.64%
2020/08/10	16.2	26.61	16	26.80	26.50	0.2	4,077	0.01%
2020/08/07	20	26.70	2	26.55	26.25	18	4,124	0.44%
2020/08/06	74	26.35	2	26.75	26.40	72	4,173	1.73%
2020/08/05	181	26.44	31	26.21	26.35	150	4,248	3.53%	大買/鉅額交易
2020/08/04	5.5	25.50	30	25.40	25.15	-24.5	4,308	-0.57%
2020/08/03	3	24.90	5	24.90	24.90	-2	4,481	-0.04%
2020/07/31	14	24.46	13	24.84	24.90	1	4,931	0.02%
2020/07/30	25.2	24.42	24.4	24.34	24.65	0.8	5,638	0.01%
2020/07/29	11.2	23.21	0.8	23.10	23.10	10.5	5,731	0.18%
2020/07/28	17.2	23.12	7.5	23.62	23.95	9.7	5,766	0.17%
2020/07/27	31.5	24.60	17	24.64	23.85	14.5	5,755	0.25%
2020/07/24	40.9	25.95	52.5	26.17	25.65	-11.7	5,772	-0.20%
2020/07/23	7	28.03	4	27.93	27.75	3	5,707	0.05%
2020/07/22	4	28.23	8	28.13	28.30	-4	5,717	-0.07%
2020/07/21	13	27.90	4	28.00	27.75	9	5,658	0.16%
2020/07/20	14	27.85	8	27.74	27.75	6	5,633	0.11%
2020/07/17	19	27.95	3	28.15	27.85	16	5,645	0.28%
2020/07/16	4	28.11	3	28.23	28.15	1	5,662	0.02%
2020/07/15	9	28.14	12	28.14	28.15	-3	5,678	-0.05%
2020/07/14	43	28.00	55	28.01	28.00	-12	5,734	-0.21%
2020/07/13	22	27.86	8	27.75	27.95	14	5,748	0.24%
2020/07/10	12	28.19	30	28.18	28.05	-18	5,829	-0.31%
2020/07/09	47	28.38	70	28.37	28.45	-23	6,117	-0.38%
2020/07/08	72	27.84	10	27.90	27.75	62	6,186	1.00%
2020/07/07	67	27.80	18	27.80	27.75	49	6,179	0.79%
2020/07/06	24	27.86	8	27.89	27.95	16	6,177	0.26%
2020/07/03	11	27.78	3	27.82	27.70	8	6,162	0.13%
2020/07/02	1	27.75	10	27.76	27.75	-9	6,174	-0.15%
2020/07/01	19	27.72	17	27.69	27.65	2	6,175	0.03%
2020/06/30	13	27.45	13	27.47	27.40	0	6,150	0.00%
2020/06/29	10	27.24	13	27.26	27.30	-3	6,185	-0.05%
2020/06/24	2	27.20	13	27.22	27.25	-11	6,196	-0.18%
2020/06/23	17	27.20	66.4	27.15	27.20	-49.4	6,216	-0.80%
2020/06/22	16	26.05	22.9	26.02	26.05	-6.9	6,132	-0.11%
2020/06/19	42	27.01	48	27.08	26.95	-6	6,090	-0.10%
2020/06/18	39	27.30	45	27.28	27.20	-6	6,036	-0.10%
2020/06/17	29	27.38	44	27.34	27.40	-15	5,984	-0.25%
2020/06/16	42	27.29	8	27.33	27.30	34	6,004	0.57%
2020/06/15	41	27.34	13	27.36	27.20	28	6,003	0.47%
2020/06/12	37	26.81	10	26.83	27.00	27	6,006	0.45%
2020/06/11	38	27.17	19	27.08	27.05	19	6,006	0.32%
2020/06/10	26	27.40	25	27.44	27.45	1	5,972	0.02%
2020/06/09	19	27.31	17	27.34	27.30	2	6,009	0.03%
2020/06/08	27	27.28	12	27.30	27.25	15	6,019	0.25%
2020/06/05	40	27.18	52	27.30	27.05	-12	6,044	-0.20%
2020/06/04	47	26.62	10	26.64	26.60	37	5,891	0.63%
2020/06/03	28	26.64	9	26.63	26.60	19	5,869	0.32%
2020/06/02	70	26.60	5	26.61	26.60	65	5,841	1.11%
2020/06/01	21	26.62	12	26.61	26.60	9	5,804	0.16%
2020/05/29	7.8	26.59	26	26.64	26.55	-18.2	5,783	-0.31%
2020/05/28	25	26.67	4	26.71	26.60	21	5,772	0.36%
2020/05/27	9	26.62	8	26.61	26.65	1	5,753	0.02%
2020/05/26	23	26.65	6	26.68	26.65	17	5,740	0.30%
2020/05/25	18.5	26.71	20	26.71	26.70	-1.5	5,704	-0.03%
2020/05/22	28	26.77	16	26.77	26.65	12	5,684	0.21%
2020/05/21	261	26.84	101	26.81	26.90	160	5,642	2.84%	大買/大賣/鉅額交易
2020/05/20	20.5	26.15	5	26.17	26.20	15.5	5,379	0.29%
2020/05/19	34	26.23	26	26.18	26.15	8	5,350	0.15%
2020/05/18	5	26.05	36	26.05	26.00	-31	5,307	-0.58%
2020/05/15	15	26.02	16	25.98	26.00	-1	5,271	-0.02%
2020/05/14	45	26.08	5	26.12	26.00	40	5,242	0.76%
2020/05/13	48	26.09	16.4	26.07	26.10	31.6	5,201	0.61%
2020/05/12	65	25.95	42	25.99	26.05	23	5,256	0.44%
2020/05/11	79	26.21	28	26.23	26.15	51	5,182	0.98%
2020/05/08	108	26.59	69	26.40	26.25	39	5,091	0.77%	大買/
2020/05/07	298.2	26.52	667	26.58	26.65	-368.8	4,876	-7.56%	大買/大賣/鉅額交易
2020/05/06	370.1	25.89	290	25.73	25.30	80.1	4,417	1.81%	大買/大賣/
2020/05/05	1	26.75	31	26.75	26.75	-30	3,692	-0.81%
2020/05/04	310	24.35	42	24.35	24.35	268	3,571	7.50%	大買/鉅額交易
2020/04/30	63	22.44	23	22.60	22.15	40	3,542	1.13%
2020/04/29	12	22.21	21	22.27	22.35	-9	3,509	-0.26%
2020/04/28	25	21.74	28	21.59	21.95	-3	3,447	-0.09%
2020/04/27	6	21.16	12	21.19	21.15	-6	3,460	-0.17%
2020/04/24	30	20.95	59	21.01	20.90	-29	3,425	-0.85%
2020/04/23	25	20.96	21	20.99	20.95	4	3,409	0.12%
2020/04/22	312	20.13	353	19.93	20.80	-41	3,387	-1.21%	大買/大賣/
2020/04/21	8	20.89	54	20.88	20.20	-46	3,324	-1.38%
2020/04/20	48	20.80	56	20.52	20.95	-8	3,265	-0.24%
2020/04/17	39	20.94	169	20.61	20.55	-130	3,240	-4.01%	大賣/鉅額交易
2020/04/16	10	21.01	14	20.94	20.85	-4	3,157	-0.13%
2020/04/15	54	20.93	15	20.79	20.90	39	3,105	1.26%
2020/04/14	1,600.3	20.58	1,576	20.42	21.05	24.3	2,969	0.82%	大買/大賣/
2020/04/13	129	19.83	46	19.63	20.00	83	2,621	3.17%	大買/
2020/04/10	2	18.23	11	18.10	18.20	-9	2,459	-0.37%
2020/04/09	105	18.04	16	18.16	18.10	89	2,462	3.61%	大買/
2020/04/08	6	17.88	17	17.61	17.95	-11	2,440	-0.45%
2020/04/07	249	17.34	15	17.34	17.40	234	2,416	9.68%	大買/鉅額交易
2020/04/06	57	16.72	11	16.88	16.95	46	2,395	1.92%
2020/04/01	6	16.71	24	16.70	16.70	-18	2,396	-0.75%
2020/03/31	581	16.57	374	16.65	16.60	207	2,400	8.62%	大買/大賣/鉅額交易
2020/03/30	93	15.87	21	16.10	16.30	72	2,354	3.06%
2020/03/27	160	16.00	13	16.13	15.90	147	2,331	6.31%	大買/鉅額交易
2020/03/26	55	15.65	32	16.00	16.05	23	2,299	1.00%
2020/03/25	46	15.59	8	15.65	15.55	38	2,271	1.67%
2020/03/24	48	15.05	5	15.13	15.00	43	2,274	1.89%
2020/03/23	2	14.65	2	14.65	14.50	0	2,264	0.00%
2020/03/20	8	15.33	22	15.34	15.40	-14	2,274	-0.62%
2020/03/19	44	14.10	7	14.13	14.10	37	2,221	1.67%
2020/03/18	43	15.89	3	15.98	15.60	40	2,341	1.71%
2020/03/17	68	16.54	0	0.00	16.00	68	2,311	2.94%
2020/03/16	4	17.86	0	0.00	17.30	4	2,284	0.18%
2020/03/13	122	17.60	38	17.69	17.80	84	2,241	3.75%	大買/
2020/03/12	16	19.69	9	19.71	19.55	7	2,211	0.32%
2020/03/11	15	21.19	0	0.00	20.40	15	2,177	0.69%
2020/03/10	5	19.99	19	20.19	20.50	-14	2,120	-0.66%
2020/03/09	3	20.60	0	0.00	20.30	3	2,086	0.14%
2020/03/06	7	21.33	15	21.15	21.20	-8	2,060	-0.39%
2020/03/05	1	21.60	0	0.00	21.60	1	2,076	0.05%
2020/03/04	23	21.34	11	21.28	21.20	12	2,081	0.58%
2020/03/03	1	21.40	0	0.00	21.40	1	2,083	0.05%
2020/03/02	2	20.75	7	20.91	21.00	-5	2,076	-0.24%
2020/02/27	3	21.20	8	21.29	21.20	-5	2,061	-0.24%
2020/02/26	3	21.73	11	21.80	21.80	-8	2,046	-0.39%
2020/02/25	4	21.80	0.4	21.70	21.80	3.6	2,030	0.18%
2020/02/24	0	0.00	7	21.74	21.65	-7	2,006	-0.35%
2020/02/21	3	22.03	7	22.09	21.90	-4	2,005	-0.20%
2020/02/20	5	22.10	41	22.05	21.90	-36	1,994	-1.80%
2020/02/18	12	21.80	0	0.00	21.90	12	1,992	0.60%
2020/02/17	6	21.85	0	0.00	21.85	6	2,010	0.30%
2020/02/14	50	22.05	57	21.81	22.05	-7	2,009	-0.35%
2020/02/13	55	21.96	29	22.13	21.85	26	1,991	1.31%
2020/02/12	11	20.75	0	0.00	21.20	11	1,884	0.58%
2020/02/11	6	20.68	8	20.73	20.75	-2	1,879	-0.11%
2020/02/10	0	0.00	3	19.90	20.00	-3	1,845	-0.16%
2020/02/07	4	20.46	7	20.44	20.30	-3	1,892	-0.16%
2020/02/06	1	20.65	0	0.00	20.80	1	1,938	0.05%
2020/02/05	2	20.70	0	0.00	20.55	2	1,942	0.10%
2020/02/04	2.3	19.93	1	20.25	20.30	1.3	1,947	0.06%
2020/02/03	4	19.76	10	19.32	19.75	-6	1,960	-0.31%
2020/01/31	7	20.66	14	20.50	20.45	-7	1,921	-0.36%
2020/01/30	27	20.61	149	20.49	20.45	-122	1,925	-6.34%	大賣/鉅額交易
2020/01/20	12	22.76	36	22.85	22.70	-24	1,857	-1.29%
2020/01/17	1	22.90	0	0.00	22.90	1	1,878	0.05%
2020/01/16	3.2	22.79	1	22.80	22.90	2.2	1,898	0.12%
2020/01/15	1	22.60	1	22.50	22.50	0	1,907	0.00%
2020/01/14	0	0.00	1	22.60	22.60	-1	1,922	-0.05%
2020/01/13	5	22.63	3	22.53	22.50	2	1,977	0.10%
2020/01/09	4	22.13	1	22.15	22.10	3	2,173	0.14%
2020/01/08	1	22.10	2	22.03	21.90	-1	2,278	-0.04%
2020/01/06	3	22.43	4	22.70	22.45	-1	2,302	-0.04%
2020/01/03	16	23.69	50	23.10	23.20	-34	2,294	-1.48%
2020/01/02	2	23.55	3	23.75	23.50	-1	2,288	-0.04%
2019/12/31	0.1	23.45	2	23.55	23.55	-1.9	2,292	-0.08%
2019/12/30	34	23.75	2	23.70	23.75	32	2,330	1.37%
2019/12/27	13	23.73	3	23.93	23.70	10	2,330	0.43%
2019/12/26	6	23.66	25	23.66	23.70	-19	2,326	-0.82%
2019/12/25	6	23.25	3	23.50	23.45	3	2,325	0.13%
2019/12/24	2	23.40	4	23.40	23.40	-2	2,342	-0.09%
2019/12/23	11	23.59	5	23.38	23.35	6	2,359	0.25%
2019/12/20	27	23.48	7	23.76	23.45	20	2,375	0.84%
2019/12/19	32	23.56	2	24.15	23.55	30	2,383	1.26%
2019/12/18	1.2	23.54	9	23.56	23.60	-7.8	2,351	-0.33%
2019/12/17	140	23.48	228	23.60	23.55	-88	2,387	-3.69%	大買/大賣/
2019/12/16	21	23.36	27	23.44	23.40	-6	2,458	-0.24%
2019/12/13	160	23.81	145	23.68	23.00	15	2,504	0.60%	大買/大賣/
2019/12/12	14	22.78	8	23.05	22.70	6	2,415	0.25%
2019/12/11	7	22.68	39	22.83	22.90	-32	2,415	-1.32%
2019/12/10	14	22.39	24	22.38	22.30	-10	2,400	-0.42%
2019/12/09	9	22.61	56	22.68	22.50	-47	2,419	-1.94%
2019/12/06	9	21.90	17	21.98	22.00	-8	2,391	-0.33%
2019/12/05	1	21.75	0	0.00	21.75	1	2,455	0.04%
2019/12/02	22	21.83	3	21.83	21.75	19	2,703	0.70%
2019/11/29	43	22.26	5	22.25	22.20	38	2,703	1.41%
2019/11/28	21	22.49	6	22.52	22.40	15	2,734	0.55%
2019/11/27	6.1	22.65	4	22.66	22.60	2.1	2,802	0.07%
2019/11/26	8	22.60	0	0.00	22.60	8	2,879	0.28%
2019/11/25	0	0.00	1	22.75	22.65	-1	3,143	-0.03%
2019/11/21	7	22.82	5	22.80	22.70	2	3,402	0.06%
2019/11/20	0	0.00	2	23.10	22.90	-2	3,471	-0.06%
2019/11/19	2	23.03	10	23.00	23.00	-8	3,567	-0.22%
2019/11/18	0	0.00	17	22.87	22.95	-17	3,616	-0.47%
2019/11/15	14	22.75	1	22.70	22.70	13	3,660	0.36%
2019/11/14	12	22.99	17	22.93	22.85	-5	3,709	-0.13%
2019/11/13	2	22.95	12	23.08	22.80	-10	3,783	-0.26%
2019/11/12	3	22.75	6	22.78	22.90	-3	3,860	-0.08%
2019/11/11	16	22.73	0	0.00	22.60	16	3,936	0.41%
2019/11/08	1.2	22.90	3	22.88	22.85	-1.9	4,101	-0.05%
2019/11/07	3	22.95	3	22.85	22.85	0	4,288	0.00%
2019/11/06	155	23.12	17	23.11	23.10	138	4,492	3.07%	大買/鉅額交易
2019/11/05	3	22.98	19	23.09	23.10	-16	4,537	-0.35%
2019/11/04	27	22.45	56	22.41	22.45	-29	4,550	-0.64%
2019/11/01	23	22.21	105.9	22.20	22.20	-82.9	4,580	-1.81%	大賣/
2019/10/31	31	22.88	135	22.64	22.50	-104	4,626	-2.25%	大賣/鉅額交易
2019/10/30	26	23.11	93	23.05	23.05	-67	4,621	-1.45%
2019/10/29	37	23.16	23	23.17	23.05	14	4,696	0.30%
2019/10/28	4	23.31	2	23.30	23.30	2	4,841	0.04%
2019/10/25	37	23.56	2	23.65	23.45	35	4,989	0.70%
2019/10/24	12	23.85	2	23.80	23.85	10	5,145	0.19%
2019/10/23	22	24.03	0	0.00	23.95	22	5,511	0.40%
2019/10/22	57	24.00	2	24.03	23.95	55	5,525	1.00%
2019/10/21	66	23.99	16	24.14	23.95	50	5,553	0.90%
2019/10/18	125	24.55	28	24.59	24.50	97	5,544	1.75%	大買/
2019/10/17	16	24.14	15	24.17	24.20	1	5,441	0.02%
2019/10/16	19	24.04	6	24.27	24.40	13	5,427	0.24%
2019/10/15	6	23.22	2	23.28	23.40	4	5,354	0.07%
2019/10/14	28	23.38	67	23.42	23.20	-39	5,387	-0.72%
2019/10/09	1	23.30	2	23.58	23.55	-1	5,408	-0.02%
2019/10/08	1	23.70	3	23.75	23.60	-2	5,402	-0.04%
2019/10/07	4	24.10	10	24.08	24.00	-6	5,413	-0.11%
2019/10/04	15	24.03	10	24.08	23.85	5	5,417	0.09%
2019/10/03	4	23.69	5	23.64	23.70	-1	5,374	-0.02%
2019/10/02	6	23.41	0	0.00	23.65	6	5,381	0.11%
2019/10/01	5	23.35	6	23.39	23.35	-1	5,384	-0.02%
2019/09/27	8	23.81	37	23.66	23.50	-29	5,363	-0.54%
2019/09/26	0	0.00	4	23.95	23.90	-4	5,338	-0.07%
2019/09/25	13	23.79	1	24.00	23.75	12	5,326	0.23%
2019/09/24	1	24.10	1	24.35	24.10	0	5,320	0.00%
2019/09/23	8	24.39	32	24.34	24.40	-24	5,308	-0.45%
2019/09/20	11	24.26	83	24.11	24.35	-72	5,316	-1.35%
2019/09/19	33	24.13	65	24.30	24.15	-32	5,254	-0.61%
2019/09/18	46	24.97	28	24.92	24.85	18	5,157	0.35%
2019/09/17	99	25.11	62	24.91	25.15	37	5,087	0.73%
2019/09/16	1	24.70	16	24.78	24.70	-15	5,025	-0.30%
2019/09/12	2	24.75	48	24.78	24.85	-46	5,010	-0.92%
2019/09/11	16	24.57	2	24.55	24.65	14	4,995	0.28%
2019/09/10	8	24.77	51	24.75	24.75	-43	4,970	-0.87%
2019/09/09	31	24.79	42	24.75	24.65	-11	4,934	-0.22%
2019/09/06	54	24.75	41	24.60	24.60	13	4,866	0.27%
2019/09/05	14	24.86	18	24.95	25.05	-4	4,808	-0.08%
2019/09/04	9	24.30	1	24.30	24.30	8	4,680	0.17%
2019/09/03	2	24.60	1	24.55	24.55	1	4,642	0.02%
2019/09/02	3	24.65	4	24.58	24.65	-1	4,630	-0.02%
2019/08/30	7	24.63	2	24.83	24.50	5	4,591	0.11%
2019/08/29	15	24.49	14	24.47	24.50	1	4,523	0.02%
2019/08/28	139	25.29	45	25.22	24.80	94	4,445	2.11%	大買/
2019/08/27	87	24.57	65	24.83	25.00	22	4,189	0.53%
2019/08/26	7	23.69	60	23.68	23.65	-53	4,022	-1.32%
2019/08/23	3	24.30	13	24.25	24.15	-10	4,017	-0.25%
2019/08/22	55	24.38	40	24.33	24.30	15	3,947	0.38%
2019/08/21	13	23.87	10	23.93	23.90	3	3,842	0.08%
2019/08/20	16	23.96	54	23.73	23.75	-38	3,787	-1.00%
2019/08/19	4	24.09	15	24.15	23.95	-11	3,732	-0.29%
2019/08/16	23	24.12	53	23.92	24.00	-30	3,679	-0.82%
2019/08/15	59.2	23.67	24	23.56	23.90	35.2	3,581	0.98%
2019/08/14	38	23.70	47	23.57	23.45	-9	3,496	-0.26%
2019/08/13	76	23.35	63	23.43	23.25	13	3,417	0.38%
2019/08/12	48	24.58	31	24.44	24.40	17	3,258	0.52%
2019/08/08	410	23.90	392	23.93	23.95	18	3,059	0.59%	大買/大賣/
2019/08/07	13	23.12	48	23.12	23.10	-35	2,846	-1.23%
2019/08/06	73	22.11	46	22.47	22.70	27	2,778	0.97%
2019/08/05	26	22.78	3	22.70	22.65	23	2,760	0.83%
2019/08/02	19	22.42	44	22.24	22.50	-25	2,744	-0.91%
2019/08/01	3	22.73	11	22.85	22.90	-8	2,708	-0.30%
2019/07/31	36	22.68	66	22.52	22.90	-30	2,698	-1.11%
2019/07/30	34	23.03	48.1	22.64	22.60	-14.1	2,631	-0.54%
2019/07/29	47	22.80	41	22.93	22.95	6	2,515	0.24%
2019/07/26	115	22.53	95	22.33	22.40	20	2,410	0.83%	大買/
2019/07/25	256	22.19	265	22.26	21.90	-9	2,313	-0.39%	大買/大賣/
2019/07/24	5.1	20.70	1	20.65	20.70	4.1	1,937	0.21%
2019/07/23	14	20.45	26	20.49	20.55	-12	1,983	-0.60%
2019/07/22	41	20.11	34	20.12	20.25	7	2,036	0.34%
2019/07/19	12.1	20.67	43	20.71	20.85	-31	2,233	-1.39%
2019/07/18	0	0.00	1	20.69	20.45	-1	2,207	-0.05%
2019/07/17	4	20.78	14	20.81	20.90	-10	2,191	-0.46%
2019/07/16	20	20.86	9	20.87	20.75	11	2,195	0.50%
2019/07/15	8	20.49	32	20.61	20.90	-24	2,164	-1.11%
2019/07/12	8	20.26	3	20.35	20.25	5	2,150	0.23%
2019/07/11	7	20.27	3	20.20	20.20	4	2,165	0.18%
2019/07/10	7	20.11	1	20.10	20.00	6	2,188	0.27%
2019/07/09	1	19.95	0	0.00	20.00	1	2,213	0.05%
2019/07/08	11	20.01	30	19.92	19.90	-19	2,220	-0.86%
2019/07/05	14	20.18	43	20.20	20.20	-29	2,243	-1.29%
2019/07/04	1	19.85	0	0.00	19.85	1	2,236	0.04%
2019/07/03	5	19.82	83	19.82	19.80	-78	2,256	-3.46%
2019/07/02	2	19.98	1	20.10	19.95	1	2,290	0.04%
2019/07/01	17	20.29	2	20.30	20.15	15	2,299	0.65%
2019/06/28	0	0.00	1	19.80	19.85	-1	2,303	-0.04%
2019/06/27	1	19.40	24	19.65	19.70	-23	2,347	-0.98%
2019/06/26	0	0.00	4	19.55	19.40	-4	2,343	-0.17%
2019/06/25	8	19.60	2	19.55	19.50	6	2,351	0.26%
2019/06/24	0	0.00	2	19.30	19.45	-2	2,353	-0.08%
2019/06/21	4	19.68	4	19.60	19.05	0	2,375	0.00%
2019/06/20	13	19.44	1	19.50	19.50	12	2,380	0.50%
2019/06/19	3	19.30	2	19.20	19.35	1	2,496	0.04%
2019/06/18	2	19.08	0	0.00	19.15	2	2,744	0.07%
2019/06/17	5	19.40	7	19.42	19.25	-2	2,859	-0.07%
2019/06/14	10	19.43	1	19.60	19.40	9	2,902	0.31%
2019/06/13	12	19.55	11	19.50	19.55	1	2,980	0.03%
2019/06/12	0	0.00	3	19.30	19.35	-3	2,989	-0.10%
2019/06/11	0	0.00	12	19.10	19.20	-12	3,014	-0.40%
2019/06/06	1	18.95	4	18.93	18.90	-3	3,079	-0.10%
2019/06/05	3	19.15	7	19.14	19.10	-4	3,097	-0.13%
2019/06/04	2	18.95	0	0.00	18.95	2	3,112	0.06%
2019/06/03	1	18.80	4	18.89	18.95	-3	3,128	-0.10%
2019/05/31	12	19.16	7	19.22	19.20	5	3,120	0.16%
2019/05/30	17	18.76	9	18.68	18.85	8	3,105	0.26%
2019/05/29	0	0.00	2	18.00	18.00	-2	3,110	-0.06%
2019/05/28	5	18.10	20	18.00	17.95	-15	3,127	-0.48%
2019/05/27	1	17.70	11	17.85	17.85	-10	3,165	-0.32%
2019/05/24	1	17.75	0	0.00	17.75	1	3,255	0.03%
2019/05/23	15	17.70	0	0.00	17.65	15	3,400	0.44%
2019/05/22	7	17.93	6	18.13	17.90	1	3,466	0.03%
2019/05/21	8	17.64	9	17.85	17.90	-1	3,532	-0.03%
2019/05/20	5	17.70	0	0.00	17.70	5	3,548	0.14%
2019/05/17	10	17.88	26	17.75	17.70	-16	3,567	-0.45%
2019/05/16	17	18.06	0	0.00	17.85	17	3,566	0.48%
2019/05/15	2	18.03	13	18.18	18.20	-11	3,561	-0.31%
2019/05/14	19	17.47	15	17.90	17.85	4	3,562	0.11%
2019/05/13	48	18.28	66	18.25	18.00	-18	3,545	-0.51%
2019/05/10	34	19.00	21	19.02	18.75	13	3,521	0.37%
2019/05/09	53	19.38	8	19.15	19.10	45	3,511	1.28%
2019/05/08	15	19.63	13	19.68	19.70	2	3,471	0.06%
2019/05/07	8	20.09	1	20.15	19.95	7	3,448	0.20%
2019/05/06	26	20.01	1	19.95	19.90	25	3,432	0.73%
2019/05/03	6	20.61	2	20.55	20.65	4	3,372	0.12%
2019/05/02	2	20.48	16	20.51	20.65	-14	3,314	-0.42%
2019/04/30	2	19.90	5	19.95	19.95	-3	3,251	-0.09%
2019/04/29	8	19.81	18.2	20.07	19.80	-10.2	3,266	-0.31%
2019/04/26	38	20.37	26	20.64	20.35	12	3,205	0.37%
2019/04/25	105	20.69	84	20.72	20.55	21	3,170	0.66%	大買/
2019/04/24	9.2	19.98	29	20.01	19.95	-19.8	3,089	-0.64%
2019/04/23	15	20.00	6	19.91	19.90	9	3,293	0.27%
2019/04/22	2	20.15	18	20.01	20.00	-16	3,424	-0.47%
2019/04/19	6	19.81	3	19.77	19.70	3	3,462	0.09%
2019/04/18	23	19.81	12	19.91	19.60	11	3,514	0.31%
2019/04/17	7	20.01	7	20.15	20.05	0	3,613	0.00%
2019/04/16	1	19.90	6	19.98	19.95	-5	3,671	-0.14%
2019/04/15	27	19.61	50	19.65	19.70	-23	3,712	-0.62%
2019/04/12	2	19.70	2	19.78	19.70	0	3,699	0.00%
2019/04/11	3	19.87	5	20.05	19.80	-2	3,703	-0.05%
2019/04/10	0	0.00	0.2	20.10	20.15	-0.2	3,670	-0.01%
2019/04/09	5	20.32	44	20.28	20.25	-39	3,672	-1.06%
2019/04/08	11	20.40	25	20.41	20.35	-14	3,693	-0.38%
2019/04/03	2	20.15	1	20.15	20.15	1	3,661	0.03%
2019/04/02	1	20.10	5	20.00	20.05	-4	3,646	-0.11%
2019/04/01	5	20.09	15	20.26	20.00	-10	3,629	-0.28%
2019/03/29	2	19.85	0	0.00	19.80	2	3,580	0.06%
2019/03/28	6	19.75	0	0.00	19.80	6	3,630	0.17%
2019/03/27	12	19.83	10	19.82	19.80	2	3,640	0.05%
2019/03/26	16	19.82	2	19.85	19.85	14	3,639	0.38%
2019/03/25	4	19.65	0	0.00	19.70	4	3,641	0.11%
2019/03/22	12	20.05	9	20.06	19.90	3	3,661	0.08%
2019/03/21	86	20.97	66	20.97	20.60	20	3,556	0.56%
2019/03/20	368	20.16	309	20.26	20.60	59	3,315	1.78%	大買/大賣/
2019/03/19	44.1	19.84	6	19.85	19.85	38.1	3,244	1.17%
2019/03/18	8	19.73	81	19.76	19.75	-73	3,269	-2.23%
2019/03/15	89	19.31	0	0.00	19.30	89	3,228	2.76%
2019/03/14	44	19.26	1	19.55	19.10	43	3,246	1.32%
2019/03/13	16	19.48	10	19.47	19.35	6	3,285	0.18%
2019/03/12	37	19.89	21	19.85	19.65	16	3,308	0.48%
2019/03/11	9	19.56	5	19.56	19.55	4	3,307	0.12%
2019/03/08	2	19.05	5	19.08	19.45	-3	3,360	-0.09%
2019/03/07	6	19.18	6	19.04	19.00	0	3,493	0.00%
2019/03/06	3	19.33	0	0.00	19.35	3	3,552	0.08%
2019/03/05	3	19.38	3	19.53	19.30	0	3,564	0.00%
2019/03/04	3	19.23	103	19.26	19.50	-100	3,557	-2.81%	大賣/
2019/02/27	96	18.84	7	18.83	18.80	89	3,518	2.53%
2019/02/26	23	18.98	4	19.01	18.95	19	3,517	0.54%
2019/02/25	44	19.46	45	19.41	19.35	-1	3,520	-0.03%
2019/02/22	25	19.09	24	19.05	19.20	1	3,538	0.03%
2019/02/21	49	18.60	26	18.59	18.45	23	3,413	0.67%
2019/02/20	4	18.23	63	18.21	18.35	-59	3,353	-1.76%
2019/02/19	0	0.00	52	18.10	17.95	-52	3,316	-1.57%
2019/02/18	101	17.60	1	17.65	17.60	100	3,320	3.01%	大買/
2019/02/15	0	0.00	19	18.10	17.80	-19	3,313	-0.57%
2019/02/14	10.1	18.00	34	18.10	18.05	-23.9	3,320	-0.72%
2019/02/13	1	18.15	0	0.00	18.00	1	3,359	0.03%
2019/02/12	0	0.00	4	18.15	18.15	-4	3,354	-0.12%
2019/02/11	2	18.10	1	18.05	17.95	1	3,348	0.03%
2019/01/30	5	17.84	0	0.00	17.80	5	3,333	0.15%
2019/01/29	4	17.60	0	0.00	17.60	4	3,315	0.12%
2019/01/28	3	17.75	1	17.75	17.75	2	3,323	0.06%
2019/01/25	10	17.60	0	0.00	17.70	10	3,343	0.30%
2019/01/23	1	17.35	2	17.40	17.55	-1	3,415	-0.03%
2019/01/22	4	17.66	7	17.69	17.50	-3	3,414	-0.09%
2019/01/21	23	18.02	18	18.09	17.90	5	3,388	0.15%
2019/01/18	1	17.95	2	18.00	18.20	-1	3,368	-0.03%
2019/01/17	14	18.11	5	18.02	17.90	9	3,358	0.27%
2019/01/16	19	18.41	45	18.41	18.35	-26	3,303	-0.79%
2019/01/15	20	18.21	46	18.21	18.35	-26	3,136	-0.83%
2019/01/14	36	18.13	35	18.07	18.15	1	2,912	0.03%
2019/01/11	42	17.87	36	17.88	17.90	6	2,773	0.22%
2019/01/10	13	17.95	10	18.01	17.90	3	2,693	0.11%
2019/01/09	110	18.19	21	17.90	18.35	89	2,634	3.38%	大買/
2019/01/08	9	17.83	46	17.82	17.60	-37	2,495	-1.48%
2019/01/07	12	17.44	113	17.49	17.65	-101	2,410	-4.19%	大賣/鉅額交易
2019/01/04	2	16.70	0	0.00	16.80	2	2,357	0.08%
2019/01/03	2	16.78	20	16.70	16.65	-18	2,368	-0.76%
2019/01/02	2	16.70	0	0.00	16.65	2	2,365	0.08%
2018/12/28	22	16.64	2	16.60	16.55	20	2,364	0.85%
2018/12/27	14	16.76	3	16.90	16.60	11	2,366	0.46%
2018/12/26	2	16.58	9	16.66	16.35	-7	2,331	-0.30%
2018/12/25	63	16.51	28	16.55	16.50	35	2,325	1.51%
2018/12/24	20	16.45	0	0.00	16.80	20	2,319	0.86%
2018/12/22	57	16.15	3	16.25	16.20	54	2,309	2.34%
2018/12/21	6	16.24	0	0.00	16.25	6	2,315	0.26%
2018/12/20	1	16.40	19	16.52	16.15	-18	2,260	-0.80%
2018/12/19	5	16.70	5	16.80	16.70	0	2,241	0.00%
2018/12/18	1	16.75	2	16.88	16.75	-1	2,223	-0.04%
2018/12/17	18	17.38	43	17.31	17.10	-25	2,190	-1.14%
2018/12/14	3	17.13	1	17.20	17.35	2	2,142	0.09%
2018/12/13	1	17.25	6	17.11	17.20	-5	2,134	-0.23%
2018/12/12	1	17.05	0	0.00	17.20	1	2,129	0.05%
2018/12/11	6	17.09	6	17.11	17.10	0	2,087	0.00%
2018/12/10	6	16.92	7	16.95	16.75	-1	2,024	-0.05%
2018/12/07	6	16.75	70	16.62	17.00	-64	1,981	-3.23%
2018/12/06	30	16.84	25	16.81	16.40	5	1,953	0.26%
2018/12/05	4	17.33	9	17.16	17.25	-5	1,902	-0.26%
2018/12/04	31	17.02	7	17.20	17.20	24	1,892	1.27%
2018/12/03	80	16.58	12	16.56	16.80	68	1,879	3.62%
2018/11/30	1	16.55	7	16.52	15.95	-6	1,855	-0.32%
2018/11/29	53	16.43	24	16.41	16.30	29	1,738	1.67%
2018/11/28	46	16.06	12	16.00	16.10	34	1,690	2.01%
2018/11/26	1	15.40	1	15.50	15.50	0	1,654	0.00%
2018/11/23	16	15.49	18	15.43	15.40	-2	1,648	-0.12%
2018/11/22	6	15.96	62	15.78	15.70	-56	1,642	-3.41%
2018/11/21	15	15.93	14	16.05	15.90	1	1,627	0.06%
2018/11/20	58	15.47	6	15.46	15.40	52	1,575	3.30%
2018/11/19	33	15.40	12	15.49	15.55	21	1,565	1.34%
2018/11/16	4	15.39	1	15.35	15.45	3	1,559	0.19%
2018/11/15	74	15.43	5	15.35	15.30	69	1,536	4.49%
2018/11/14	2	14.90	9	14.98	15.05	-7	1,517	-0.46%
2018/11/13	16	14.83	5	14.83	14.90	11	1,518	0.72%
2018/11/12	18	15.53	2	15.00	15.30	16	1,516	1.06%
2018/11/09	29	14.70	1	14.80	14.90	28	1,568	1.79%
2018/11/08	2	14.88	2	14.88	14.80	0	1,595	0.00%
2018/11/07	5	14.67	0.1	14.70	14.70	4.9	1,617	0.30%
2018/11/06	0	0.00	2	14.45	14.30	-2	1,718	-0.12%
2018/11/05	30	14.20	5	14.30	14.30	25	1,773	1.41%
2018/11/02	12	14.23	0	0.00	14.40	12	1,780	0.67%
2018/11/01	7	14.13	2	14.15	14.20	5	1,807	0.28%
2018/10/31	1	13.50	15	13.60	13.60	-14	1,837	-0.76%
2018/10/30	0	0.00	1	13.30	13.30	-1	1,847	-0.05%
2018/10/29	3.1	13.34	13	13.24	13.15	-9.9	1,871	-0.53%
2018/10/26	1	13.60	5	13.40	13.35	-4	1,913	-0.21%
2018/10/25	6	13.73	3	13.72	13.65	3	1,910	0.16%
2018/10/24	25	14.27	0	0.00	14.20	25	1,910	1.31%
2018/10/23	1	14.40	3	14.37	14.30	-2	1,925	-0.10%
2018/10/22	3	14.47	2	14.75	14.60	1	1,947	0.05%
2018/10/19	1	13.75	3	13.83	14.50	-2	1,953	-0.10%
2018/10/17	1	13.95	0	0.00	14.00	1	2,005	0.05%
2018/10/16	2	13.75	14	13.83	13.80	-12	2,084	-0.58%
2018/10/15	0	0.00	22	13.57	13.60	-22	2,160	-1.02%
2018/10/12	3	13.33	5	13.48	13.75	-2	2,205	-0.09%
2018/10/11	4	13.88	8	13.90	13.85	-4	2,342	-0.17%
2018/10/09	0	0.00	2	15.35	15.35	-2	2,326	-0.09%
2018/10/08	2	15.55	1	15.50	15.50	1	2,397	0.04%
2018/10/05	7	15.85	2	15.65	15.60	5	2,456	0.20%
2018/10/04	0	0.00	1	16.20	16.20	-1	2,466	-0.04%
2018/10/02	2	16.20	2	16.25	16.20	0	2,525	0.00%
2018/10/01	9	16.36	1	16.35	16.40	8	2,575	0.31%
2018/09/28	0	0.00	20	16.38	16.20	-20	2,596	-0.77%
2018/09/27	73	16.24	19	16.16	16.25	54	2,628	2.05%
2018/09/26	1	15.90	0	0.00	15.95	1	2,741	0.04%
2018/09/25	31	15.84	1	15.80	15.80	30	2,813	1.07%
2018/09/20	3	15.60	0	0.00	15.50	3	2,898	0.10%
2018/09/18	30	15.68	0	0.00	15.75	30	2,896	1.04%
2018/09/17	2	15.55	6	15.58	15.70	-4	2,894	-0.14%
2018/09/14	8	15.46	7	15.47	15.55	1	2,901	0.03%
2018/09/13	0	0.00	12	15.14	15.15	-12	2,914	-0.41%
2018/09/12	2	14.95	35	14.96	14.95	-33	2,941	-1.12%
2018/09/11	0	0.00	7	15.01	14.95	-7	2,962	-0.24%
2018/09/10	6	15.17	27	15.05	14.80	-21	2,985	-0.70%
2018/09/07	17	15.65	23	15.41	15.40	-6	2,976	-0.20%
2018/09/06	0	0.00	14	16.19	16.00	-14	2,944	-0.48%
2018/09/05	3	16.97	13	16.84	16.65	-10	2,909	-0.34%
2018/09/04	0	0.00	3	17.35	17.35	-3	2,899	-0.10%
2018/09/03	0	0.00	2	17.53	17.50	-2	2,895	-0.07%
2018/08/31	9	17.56	3	17.37	17.65	6	2,921	0.21%
2018/08/30	6	17.57	0	0.00	17.50	6	2,945	0.20%
2018/08/29	1	17.50	0	0.00	17.65	1	2,978	0.03%
2018/08/28	10	17.72	1	17.65	17.65	9	3,009	0.30%
2018/08/27	9	17.61	23	17.66	17.65	-14	3,079	-0.45%
2018/08/24	1	16.90	0	0.00	16.90	1	3,131	0.03%
2018/08/23	1	16.90	0	0.00	16.90	1	3,147	0.03%
2018/08/22	2	16.90	4	16.95	16.80	-2	3,160	-0.06%
2018/08/21	0	0.00	1	16.65	16.85	-1	3,203	-0.03%
2018/08/20	1	16.90	1	16.60	16.60	0	3,241	0.00%
2018/08/17	16	17.00	97	17.00	16.90	-81	3,233	-2.50%
2018/08/16	9	16.76	81	16.84	16.80	-72	3,223	-2.23%
2018/08/15	1	17.60	34	17.58	17.60	-33	3,140	-1.05%
2018/08/14	0	0.00	19	17.70	17.80	-19	3,162	-0.60%
2018/08/13	28	18.55	69	18.01	17.80	-41	3,148	-1.30%
2018/08/10	56	19.51	3	19.33	19.30	53	3,056	1.73%
2018/08/09	1	19.25	4	19.33	19.25	-3	3,118	-0.10%
2018/08/08	24	19.40	112	19.58	19.40	-88	3,124	-2.82%	大賣/
2018/08/07	45	20.15	61	20.00	19.85	-16	3,083	-0.52%
2018/08/06	20	20.83	8	20.85	20.85	12	2,991	0.40%
2018/08/03	38	20.70	25	20.75	20.80	13	3,008	0.43%
2018/08/02	5	20.70	0	0.00	20.60	5	2,990	0.17%
2018/08/01	1	21.35	0	0.00	21.20	1	2,954	0.03%
2018/07/31	1	21.30	10	21.28	21.20	-9	2,985	-0.30%
2018/07/30	33	21.53	23	21.30	21.25	10	2,983	0.34%
2018/07/27	2	21.18	0	0.00	21.35	2	2,973	0.07%
2018/07/26	5	21.25	0	0.00	21.25	5	2,975	0.17%
2018/07/25	6	21.22	5	21.75	21.20	1	2,977	0.03%
2018/07/24	0	0.00	1	21.75	21.75	-1	2,958	-0.03%
2018/07/23	12	21.02	22	20.85	20.90	-10	2,939	-0.34%
2018/07/20	10	22.51	50	22.62	22.45	-40	2,879	-1.39%
2018/07/19	29	22.62	5	22.65	22.65	24	2,830	0.85%
2018/07/18	61	22.80	74	22.71	23.00	-13	2,858	-0.45%
2018/07/17	5	21.94	6	21.97	21.90	-1	2,785	-0.04%
2018/07/16	20	22.39	4	22.30	22.10	16	2,825	0.57%
2018/07/13	5	22.25	12	21.95	22.25	-7	2,785	-0.25%
2018/07/12	2	21.60	9	21.37	21.50	-7	2,789	-0.25%
2018/07/11	2	21.38	9	21.42	21.35	-7	2,824	-0.25%
2018/07/10	9	21.94	1	22.00	21.95	8	2,826	0.28%
2018/07/09	4	21.90	3	21.88	21.85	1	2,850	0.04%
2018/07/05	1	21.80	2	21.75	21.50	-1	2,921	-0.03%
2018/07/04	21	22.24	23	22.15	22.15	-2	2,974	-0.07%
2018/07/03	0	0.00	7	21.86	21.70	-7	2,915	-0.24%
2018/07/02	6	21.81	3	21.83	21.55	3	2,889	0.10%
2018/06/29	4	21.50	51	21.50	21.65	-47	2,876	-1.63%
2018/06/28	0	0.00	3	21.00	20.90	-3	2,842	-0.11%
2018/06/27	5	20.95	0	0.00	20.80	5	2,873	0.17%
2018/06/26	0	0.00	1	20.80	20.85	-1	2,908	-0.03%
2018/06/25	1	21.05	2	20.98	20.80	-1	2,967	-0.03%
2018/06/22	2	20.75	3	20.78	20.75	-1	3,014	-0.03%
2018/06/21	5	21.15	2	21.20	21.00	3	3,077	0.10%
2018/06/20	4	21.33	4	21.23	21.20	0	3,100	0.00%
2018/06/19	0	0.00	4	21.91	21.60	-4	3,094	-0.13%
2018/06/14	2	21.58	0	0.00	21.40	2	3,112	0.06%
2018/06/13	1	21.80	1	21.70	21.65	0	3,118	0.00%
2018/06/12	2	21.40	0	0.00	21.75	2	3,121	0.06%
2018/06/11	3	21.20	5	21.18	21.20	-2	3,111	-0.06%
2018/06/08	1	21.50	15	21.46	21.35	-14	3,112	-0.45%
2018/06/07	9	21.81	0	0.00	21.75	9	3,108	0.29%
2018/06/06	10	22.10	12	21.88	21.90	-2	3,152	-0.06%
2018/06/05	6	21.93	1	21.85	21.80	5	3,179	0.16%
2018/06/04	34	22.01	28	21.99	21.95	6	3,398	0.18%
2018/06/01	634	21.83	650	22.02	21.90	-16	3,347	-0.48%	大買/大賣/
2018/05/31	3	21.18	9	21.19	21.45	-6	3,259	-0.18%
2018/05/30	7	20.73	22	20.81	21.05	-15	3,279	-0.46%
2018/05/29	1	21.30	2	21.25	21.10	-1	3,290	-0.03%
2018/05/28	21	21.02	57	20.99	21.20	-36	3,286	-1.10%
2018/05/25	1	20.55	16	20.56	20.60	-15	3,296	-0.45%
2018/05/24	44	20.46	0	0.00	20.40	44	3,320	1.33%
2018/05/23	2	20.60	5	20.60	20.60	-3	3,331	-0.09%
2018/05/22	28	20.69	76	20.59	20.60	-48	3,346	-1.43%
2018/05/21	8	20.34	30	20.37	20.35	-22	3,348	-0.66%
2018/05/18	1	20.00	2	20.08	20.25	-1	3,386	-0.03%
2018/05/17	35	20.23	117	19.87	20.20	-82	3,403	-2.41%	大賣/
2018/05/16	36	19.46	1	19.25	19.50	35	3,321	1.05%
2018/05/15	3	19.50	61	19.47	19.35	-58	3,359	-1.73%
2018/05/14	19	19.20	8	19.33	19.30	11	3,557	0.31%
2018/05/11	116	19.51	4	19.48	19.40	112	3,612	3.10%	大買/鉅額交易
2018/05/10	7	19.78	32	19.85	19.70	-25	3,637	-0.69%
2018/05/09	8	19.70	0	0.00	19.70	8	3,727	0.21%
2018/05/08	39	19.65	15	19.63	19.65	24	3,892	0.62%
2018/05/07	2	19.88	2	19.88	19.85	0	3,994	0.00%
2018/05/04	21	19.90	0	0.00	19.85	21	4,047	0.52%
2018/05/03	6	20.03	0	0.00	19.90	6	4,085	0.15%
2018/05/02	1	20.05	4	20.05	20.00	-3	4,122	-0.07%
2018/04/30	11	19.96	0	0.00	20.00	11	4,168	0.26%
2018/04/27	0	0.00	3	19.97	19.95	-3	4,512	-0.07%
2018/04/26	2	20.13	17	20.00	19.90	-15	4,859	-0.31%
2018/04/25	6	20.18	1	20.15	20.25	5	4,925	0.10%
2018/04/24	7	20.12	12	20.04	20.00	-5	4,969	-0.10%
2018/04/23	68	21.26	21	21.02	20.70	47	4,979	0.94%
2018/04/20	48	21.74	26	21.68	21.60	22	5,005	0.44%
2018/04/19	44	22.15	56	22.15	22.05	-12	5,001	-0.24%
2018/04/18	50	22.32	17	22.50	22.20	33	5,044	0.65%
2018/04/17	4	22.53	22	22.58	22.40	-18	5,106	-0.35%
2018/04/16	6	22.38	10	22.43	22.30	-4	5,375	-0.07%
2018/04/13	7	22.72	0	0.00	22.65	7	5,729	0.12%
2018/04/12	19	22.26	45	22.69	23.00	-26	5,955	-0.44%
2018/04/11	62	22.30	4	22.40	22.30	58	6,395	0.91%
2018/04/10	36	22.79	37	22.76	22.55	-1	6,675	-0.01%
2018/04/09	19	23.21	12	23.45	23.00	7	6,656	0.11%
2018/04/03	35	23.13	5	23.14	23.05	30	6,643	0.45%
2018/04/02	2	23.55	0	0.00	23.45	2	6,632	0.03%
2018/03/31	4	23.65	26	23.65	23.65	-22	6,908	-0.32%
2018/03/30	22	23.37	20	23.56	23.50	2	7,009	0.03%
2018/03/29	2	23.45	14	23.35	23.30	-12	7,064	-0.17%
2018/03/28	34	23.37	47	23.39	23.35	-13	7,066	-0.18%
2018/03/27	14	23.62	39	23.60	23.55	-25	7,227	-0.35%
2018/03/26	19	23.63	17	23.63	23.50	2	7,231	0.03%
2018/03/23	25	23.89	24	23.82	23.85	1	7,174	0.01%
2018/03/22	0	0.00	2	24.15	24.35	-2	7,170	-0.03%
2018/03/21	10	24.11	25	24.08	24.10	-15	7,235	-0.21%
2018/03/20	25	24.16	18	24.25	24.10	7	7,300	0.10%
2018/03/19	34	24.65	0	0.00	24.60	34	7,305	0.47%
2018/03/16	7	24.76	2	24.78	24.80	5	7,305	0.07%
2018/03/15	8	24.81	16.1	24.76	24.80	-8.1	7,322	-0.11%
2018/03/14	28	24.98	7	25.01	24.90	21	7,340	0.29%
2018/03/13	1	24.90	25	24.77	24.85	-24	7,355	-0.33%
2018/03/12	22	24.63	332	24.70	24.55	-310	7,371	-4.21%	大賣/鉅額交易
2018/03/09	9	25.09	43	25.21	25.10	-34	7,347	-0.46%
2018/03/08	138	25.57	170	25.28	25.00	-32	7,432	-0.43%	大買/大賣/
2018/03/07	34	25.04	10	24.68	24.65	24	7,411	0.32%
2018/03/06	1	24.75	1	24.95	24.75	0	7,929	0.00%
2018/03/05	23	24.99	0	0.00	24.70	23	8,122	0.28%
2018/03/02	1	24.70	0	0.00	25.00	1	8,190	0.01%
2018/03/01	86	24.99	4	24.68	25.00	82	8,451	0.97%
2018/02/27	10	24.99	30	24.90	24.85	-20	8,835	-0.23%
2018/02/26	51	24.55	21	24.64	24.55	30	9,165	0.33%
2018/02/23	1	24.70	0	0.00	24.80	1	9,273	0.01%
2018/02/22	21	24.61	18	24.78	24.60	3	9,325	0.03%
2018/02/21	17	24.34	81	24.37	24.55	-64	9,355	-0.68%
2018/02/12	83	23.69	12	23.78	23.55	71	9,391	0.76%
2018/02/09	25	24.02	16	23.48	24.10	9	9,353	0.10%
2018/02/08	16	24.23	29	24.18	24.20	-13	9,334	-0.14%
2018/02/07	4	24.93	17	24.94	24.60	-13	9,335	-0.14%
2018/02/06	49	23.97	106	24.31	24.15	-57	9,325	-0.61%	大賣/
2018/02/05	4	25.20	37	25.20	25.30	-33	9,188	-0.36%
2018/02/02	32	25.70	0	0.00	25.60	32	9,169	0.35%
2018/02/01	50	26.04	72	26.15	25.85	-22	9,251	-0.24%
2018/01/31	86	26.11	117	25.94	26.25	-31	9,437	-0.33%	大賣/
2018/01/30	454	26.03	71	25.89	25.70	383	9,524	4.02%	大買/鉅額交易
2018/01/29	13	25.59	36	25.59	25.55	-23	9,418	-0.24%
2018/01/26	28	25.11	153	25.21	25.15	-125	9,413	-1.33%	大賣/鉅額交易
2018/01/25	48	25.59	17	25.68	25.30	31	9,443	0.33%
2018/01/24	5	25.57	23	25.57	25.70	-18	9,427	-0.19%
2018/01/23	186	26.39	223	26.25	25.70	-37	9,402	-0.39%	大買/大賣/
2018/01/22	146	26.08	79	26.12	26.35	67	9,082	0.74%	大買/
2018/01/19	44	25.57	53	25.61	25.45	-9	8,842	-0.10%
2018/01/18	43	25.48	52	25.50	25.35	-9	8,796	-0.10%
2018/01/17	387	25.49	404	25.62	25.40	-17	8,787	-0.19%	大買/大賣/
2018/01/16	49	25.59	104	25.60	25.55	-55	8,741	-0.63%	大賣/
2018/01/15	43	25.25	10	25.22	25.20	33	8,675	0.38%
2018/01/12	45	25.46	34	25.61	25.30	11	8,675	0.13%
2018/01/11	34	25.33	214	25.36	25.25	-180	8,644	-2.08%	大賣/鉅額交易
2018/01/10	56	25.96	264	25.95	25.80	-208	8,592	-2.42%	大賣/鉅額交易
2018/01/09	262	26.05	127	25.80	26.50	135	8,344	1.62%	大買/大賣/鉅額交易
2018/01/08	151	25.95	165	26.03	25.35	-14	8,085	-0.17%	大買/大賣/
2018/01/05	271	25.81	692	25.85	25.75	-421	7,868	-5.35%	大買/大賣/鉅額交易
2018/01/04	340	25.06	51	24.98	25.15	289	7,473	3.87%	大買/鉅額交易
2018/01/03	5	24.49	14	24.28	24.20	-9	7,221	-0.12%
2018/01/02	4	24.18	10	24.14	24.15	-6	7,271	-0.08%