康舒 (6282)-台新券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
33.65
漲跌
▲0.40
漲幅
+1.20%
成交量
2,982張
產業
上市電子零組件類股
918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

康舒 (6282)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
2024/12/03	18.1	33.83	14.5	33.81	33.65	3.6	3,969	0.09%
2024/12/02	42.3	33.71	27	33.93	33.25	15.3	3,950	0.39%
2024/11/29	13	32.90	13	32.98	33.10	0	3,868	0.00%
2024/11/28	10.3	33.33	23	33.29	32.85	-12.7	3,876	-0.33%
2024/11/27	288.6	34.06	64.2	34.16	33.90	224.4	3,834	5.85%	大買/鉅額交易
2024/11/26	43.1	34.86	602	34.69	34.05	-558.9	3,757	-14.87%	大賣/鉅額交易
2024/11/25	1,135	34.89	915.5	35.06	35.20	219.5	3,614	6.07%	大買/大賣/鉅額交易
2024/11/22	1,290.1	34.29	1,067.3	34.67	34.55	222.7	3,434	6.49%	大買/大賣/鉅額交易
2024/11/21	901	34.04	779.1	34.32	34.40	121.9	3,237	3.77%	大買/大賣/鉅額交易
2024/11/20	258	33.28	242.9	33.53	33.50	15.1	2,985	0.51%	大買/大賣/
2024/11/19	28	32.07	35.6	32.12	32.00	-7.6	2,749	-0.28%
2024/11/18	19.2	31.68	11.1	31.27	30.95	8.1	2,692	0.30%
2024/11/15	35	32.05	23.3	32.09	31.85	11.7	2,667	0.44%
2024/11/14	127.9	32.61	129	32.60	32.05	-1.2	2,646	-0.04%	大買/大賣/
2024/11/13	166.8	32.74	163.8	32.87	33.70	2.9	2,450	0.12%	大買/大賣/
2024/11/12	26.2	30.59	8	30.54	30.65	18.2	2,218	0.82%
2024/11/11	22.3	31.28	11.1	31.33	31.40	11.3	2,191	0.51%
2024/11/08	39.8	32.01	48	31.90	31.70	-8.2	2,217	-0.37%
2024/11/07	21.4	33.18	7	33.71	32.90	14.4	2,183	0.66%
2024/11/06	1	33.35	7	33.49	33.75	-6	2,174	-0.28%
2024/11/05	2	33.05	7	33.24	33.15	-5	2,298	-0.22%
2024/11/04	1	32.55	1.5	32.65	32.70	-0.5	2,487	-0.02%
2024/11/01	5	32.20	12.8	32.72	33.20	-7.8	2,618	-0.30%
2024/10/30	8.6	32.21	8.1	32.77	32.05	0.5	2,657	0.02%
2024/10/29	13	33.02	13.4	33.05	32.80	-0.4	2,686	-0.01%
2024/10/28	7	33.57	8	33.42	33.65	-1	2,684	-0.04%
2024/10/25	40.7	34.56	36.4	34.10	33.80	4.3	2,724	0.16%
2024/10/24	7.4	33.60	15	33.59	33.40	-7.6	2,726	-0.28%
2024/10/23	10	34.24	2	33.95	33.80	8	2,758	0.29%
2024/10/22	6	34.08	22	34.02	34.10	-16	2,786	-0.57%
2024/10/21	0	0.00	3.4	34.10	34.30	-3.4	2,883	-0.12%
2024/10/18	5.4	34.00	9	33.89	33.85	-3.6	2,973	-0.12%
2024/10/17	6.2	34.33	0.4	34.30	34.30	5.8	3,014	0.19%
2024/10/16	1.5	33.77	6	33.99	34.50	-4.5	3,051	-0.15%
2024/10/15	9	34.19	4	34.30	33.80	5	3,070	0.16%
2024/10/14	7.2	33.68	2	33.45	33.75	5.2	3,121	0.16%
2024/10/11	0	0.00	2	33.38	33.20	-2	3,199	-0.06%
2024/10/09	0	0.00	8	33.25	33.00	-8	3,535	-0.23%
2024/10/08	7	33.29	7	33.38	33.35	0	3,577	0.00%
2024/10/07	0.2	33.80	8	34.00	34.00	-7.9	3,687	-0.21%
2024/10/04	0	0.00	2	34.05	33.90	-2	3,831	-0.05%
2024/10/01	3.1	33.79	4	34.05	34.30	-0.9	4,158	-0.02%
2024/09/30	3.4	34.09	2	34.30	34.00	1.4	4,324	0.03%
2024/09/27	3	34.20	9.6	33.93	34.25	-6.6	4,847	-0.14%
2024/09/26	6	33.49	2	33.65	33.20	4	4,855	0.08%
2024/09/25	0.3	33.31	11.5	33.36	33.25	-11.1	4,917	-0.23%
2024/09/24	6	32.97	6	33.06	32.95	0	4,956	0.00%
2024/09/23	6	33.30	6.3	33.15	33.20	-0.2	5,051	0.00%
2024/09/20	3	33.10	7	33.09	33.00	-4	5,101	-0.08%
2024/09/19	2	32.90	14.5	32.63	32.85	-12.5	5,222	-0.24%
2024/09/18	2.2	32.40	0	0.00	32.25	2.2	5,267	0.04%
2024/09/16	3	32.53	5.7	32.56	32.80	-2.7	5,336	-0.05%
2024/09/13	3.4	32.02	2.9	32.02	32.30	0.5	5,440	0.01%
2024/09/12	1	31.90	4.6	31.89	32.00	-3.6	5,720	-0.06%
2024/09/11	2.3	31.57	6.1	31.67	31.50	-3.8	6,297	-0.06%
2024/09/10	7.3	31.90	1.2	31.70	31.55	6.1	6,379	0.10%
2024/09/09	1	31.35	37.6	31.25	32.20	-36.6	6,449	-0.57%
2024/09/06	14	31.90	2.4	31.91	31.85	11.6	6,481	0.18%
2024/09/05	2	32.28	4.6	32.69	31.90	-2.6	6,558	-0.04%
2024/09/04	27.8	32.26	3	32.13	32.05	24.8	6,656	0.37%
2024/09/03	3.5	34.33	5.2	34.39	34.10	-1.7	6,649	-0.03%
2024/09/02	10.1	34.77	9.5	34.65	34.65	0.6	6,707	0.01%
2024/08/30	7	35.10	16	34.97	35.00	-9	6,748	-0.13%
2024/08/29	0	0.00	23.2	34.84	34.95	-23.2	6,756	-0.34%
2024/08/28	6.1	34.83	14.2	34.90	34.80	-8.1	6,771	-0.12%
2024/08/27	0	0.00	5	35.15	35.10	-5	6,795	-0.07%
2024/08/26	7	35.46	0.4	35.25	35.30	6.6	6,855	0.10%
2024/08/23	22.2	34.68	14	34.75	35.00	8.2	6,876	0.12%
2024/08/22	5.2	35.51	20.1	35.50	35.35	-14.9	6,917	-0.22%
2024/08/21	5	35.12	2.2	35.18	34.90	2.8	6,987	0.04%
2024/08/20	6	35.20	2	35.18	35.10	4	7,102	0.06%
2024/08/19	1.2	34.95	29	35.19	35.15	-27.8	7,173	-0.39%
2024/08/16	6.3	34.92	10	34.88	34.75	-3.7	7,193	-0.05%
2024/08/15	7.2	34.90	12	34.97	34.80	-4.8	7,255	-0.07%
2024/08/14	4.2	35.11	12	35.18	35.45	-7.9	7,300	-0.11%
2024/08/13	10.4	34.90	8	35.01	34.85	2.4	7,303	0.03%
2024/08/12	11	35.19	61.3	34.96	35.30	-50.3	7,322	-0.69%
2024/08/09	22.1	34.35	13	34.24	34.25	9.1	7,344	0.12%
2024/08/08	26.1	33.64	51	33.81	33.75	-24.9	7,359	-0.34%
2024/08/07	36.2	33.30	40.4	33.63	33.95	-4.2	7,359	-0.06%
2024/08/06	75.2	29.76	81.2	30.27	30.90	-6	7,294	-0.08%
2024/08/05	143.1	32.13	44.7	32.14	31.95	98.4	7,185	1.37%	大買/
2024/08/02	42.5	35.76	5.6	36.09	35.50	36.9	7,241	0.51%
2024/08/01	16	36.73	28.5	36.60	36.85	-12.5	7,329	-0.17%
2024/07/31	8.7	35.85	2	35.85	35.90	6.7	7,442	0.09%
2024/07/30	37	35.44	27.3	35.49	35.90	9.7	7,488	0.13%
2024/07/29	60.4	36.08	35.2	36.14	35.80	25.2	7,480	0.34%
2024/07/26	23.3	36.39	32	36.41	36.75	-8.8	7,445	-0.12%
2024/07/23	9	37.24	7.1	37.33	37.15	1.9	7,451	0.03%
2024/07/22	49.6	36.93	15	37.03	36.70	34.7	7,475	0.46%
2024/07/19	61.8	38.11	36.1	38.25	37.95	25.7	7,432	0.35%
2024/07/18	13	39.00	6	39.03	38.95	7	7,447	0.09%
2024/07/17	20.1	39.51	39	39.65	39.30	-18.9	7,490	-0.25%
2024/07/16	20.1	39.42	32.2	39.50	39.25	-12.1	7,604	-0.16%
2024/07/15	30.1	39.15	55	39.21	39.10	-25	7,746	-0.32%
2024/07/12	21.1	39.71	31.8	39.71	39.60	-10.6	7,937	-0.13%
2024/07/11	147.3	39.97	102.3	39.93	39.45	45.1	8,073	0.56%	大買/大賣/
2024/07/10	41.4	39.41	19	39.24	39.20	22.4	7,837	0.29%
2024/07/09	35	39.21	16.3	39.80	39.15	18.7	7,863	0.24%
2024/07/08	74.9	40.20	52.1	40.19	40.10	22.7	7,902	0.29%
2024/07/05	67.7	40.44	125.4	40.33	40.25	-57.7	7,992	-0.72%	大賣/
2024/07/04	49.1	39.65	89.2	39.87	39.90	-40.1	7,711	-0.52%
2024/07/03	317.2	39.67	307.8	39.99	39.55	9.4	7,584	0.12%	大買/大賣/
2024/07/02	5.1	38.19	10	38.15	38.25	-4.9	7,110	-0.07%
2024/07/01	21.1	38.45	40	38.40	38.30	-18.9	7,099	-0.27%
2024/06/28	19.8	38.98	25.5	38.95	38.85	-5.7	7,080	-0.08%
2024/06/27	40.2	39.07	46.5	38.93	38.70	-6.2	7,090	-0.09%
2024/06/26	55.4	39.10	13.4	39.13	38.90	41.9	7,058	0.59%
2024/06/25	27.4	38.59	74	38.62	39.40	-46.6	7,074	-0.66%
2024/06/24	9.8	38.69	77	38.58	38.50	-67.2	7,019	-0.96%
2024/06/21	21.3	39.02	48.5	38.99	39.05	-27.2	7,039	-0.39%
2024/06/20	34.6	39.06	143.6	39.25	39.00	-109	7,025	-1.55%	大賣/鉅額交易
2024/06/19	167.8	39.36	76.4	39.23	39.10	91.4	7,010	1.30%	大買/
2024/06/18	238.7	39.36	226.6	39.43	39.70	12.1	6,807	0.18%	大買/大賣/
2024/06/17	12	38.08	20	38.07	37.90	-8	6,284	-0.13%
2024/06/14	26.1	37.79	49	37.90	37.75	-23	6,288	-0.36%
2024/06/13	4	37.25	35	37.20	37.20	-31	6,241	-0.50%
2024/06/12	43.1	37.06	9.2	37.24	37.05	33.9	6,263	0.54%
2024/06/11	26.1	37.97	51	38.11	37.70	-24.9	6,231	-0.40%
2024/06/07	16	37.52	34.3	37.50	37.60	-18.3	6,280	-0.29%
2024/06/06	17.5	36.91	65.5	36.84	36.90	-48.1	6,282	-0.76%
2024/06/05	21.1	37.20	9	37.47	36.90	12.1	6,255	0.19%
2024/06/04	38	37.30	26.6	37.38	37.25	11.4	6,320	0.18%
2024/06/03	13	37.63	33.1	37.69	37.40	-20.1	6,447	-0.31%
2024/05/31	14.8	37.64	26	37.55	37.50	-11.2	6,503	-0.17%
2024/05/30	11.3	37.66	65	37.62	37.40	-53.7	6,558	-0.82%
2024/05/29	65	37.82	68	37.86	37.70	-3	6,636	-0.04%
2024/05/28	54.7	37.88	45.2	37.82	38.10	9.5	6,861	0.14%
2024/05/27	18.7	37.05	71.3	37.24	37.65	-52.6	7,290	-0.72%
2024/05/24	87.2	36.44	141.5	36.41	36.40	-54.3	7,376	-0.74%	大賣/
2024/05/23	32	37.21	77	37.17	37.15	-45	7,327	-0.61%
2024/05/22	24	37.84	19.5	37.83	37.75	4.5	7,490	0.06%
2024/05/21	10.5	37.63	47.5	37.77	38.00	-37	7,636	-0.48%
2024/05/20	25.4	37.66	35.1	37.54	37.60	-9.7	8,194	-0.12%
2024/05/17	39	37.55	85	37.54	37.45	-46	8,902	-0.52%
2024/05/16	17	37.33	65	37.38	37.35	-48	9,344	-0.51%
2024/05/15	66	37.31	73	37.72	37.10	-7	9,841	-0.07%
2024/05/14	49	37.29	20	37.32	37.35	29	10,085	0.29%
2024/05/13	142.3	37.35	29.4	37.32	37.20	112.9	10,200	1.11%	大買/鉅額交易
2024/05/10	34.8	37.23	27.5	37.22	37.55	7.3	10,370	0.07%
2024/05/09	42.3	37.65	89	37.37	37.30	-46.7	10,844	-0.43%
2024/05/08	111.7	37.38	99	37.48	37.95	12.7	10,925	0.12%	大買/
2024/05/07	248	38.21	51	38.26	38.30	197	11,028	1.79%	大買/鉅額交易
2024/05/06	60.6	38.92	18	38.97	38.90	42.6	11,092	0.38%
2024/05/03	51	39.51	9	39.90	39.35	42	10,976	0.38%
2024/05/02	29.2	39.48	32.1	39.65	40.00	-2.9	10,957	-0.03%
2024/04/30	24.2	39.98	23	39.86	39.75	1.2	10,972	0.01%
2024/04/29	17	39.60	83	39.78	39.90	-66	10,992	-0.60%
2024/04/26	35.3	39.74	13.1	39.84	39.50	22.3	10,984	0.20%
2024/04/25	30.5	40.03	12.2	40.11	39.85	18.3	10,967	0.17%
2024/04/24	12.2	39.67	51.9	40.01	40.40	-39.7	10,947	-0.36%
2024/04/23	24.3	39.19	17	39.16	38.85	7.3	10,931	0.07%
2024/04/22	35.2	40.08	48.2	40.32	39.35	-13.1	10,877	-0.12%
2024/04/19	124	39.94	96.3	39.66	39.50	27.7	10,745	0.26%	大買/
2024/04/18	119.2	40.86	110.1	40.84	40.40	9.1	10,615	0.09%	大買/大賣/
2024/04/17	89.1	40.25	152.1	40.33	40.75	-63	10,474	-0.60%	大賣/
2024/04/16	114.7	38.66	52.2	38.47	38.30	62.5	10,305	0.61%	大買/
2024/04/15	35.1	40.16	60.7	40.11	39.90	-25.6	10,315	-0.25%
2024/04/12	81.1	40.30	83.2	40.28	40.45	-2.1	10,271	-0.02%
2024/04/11	132.2	40.06	163.3	40.10	40.25	-31.1	10,156	-0.31%	大買/大賣/
2024/04/10	39.3	39.29	7	39.31	39.20	32.3	9,981	0.32%
2024/04/09	22.2	38.83	66	38.82	39.00	-43.8	10,013	-0.44%
2024/04/08	65.4	38.44	13	38.47	38.50	52.4	10,015	0.52%
2024/04/03	19.2	38.88	25	38.90	38.85	-5.8	10,019	-0.06%
2024/04/02	30.1	39.07	13.6	39.06	39.10	16.5	10,097	0.16%
2024/04/01	31	39.32	127	39.22	39.40	-96	10,145	-0.95%	大賣/
2024/03/29	62.2	38.85	65.1	38.83	38.75	-2.9	10,193	-0.03%
2024/03/28	56.5	38.96	21.5	38.99	38.90	35.1	10,175	0.34%
2024/03/27	33.7	39.15	14	39.24	39.00	19.7	10,146	0.19%
2024/03/26	21.3	39.42	24	39.26	39.15	-2.8	10,103	-0.03%
2024/03/25	26	39.98	13	40.02	39.90	13	10,099	0.13%
2024/03/22	22	40.29	38	40.42	40.20	-16	10,107	-0.16%
2024/03/21	18	40.19	116	40.08	40.30	-98	10,097	-0.97%	大賣/
2024/03/20	13.5	39.85	10.5	39.83	39.65	3	10,091	0.03%
2024/03/19	66	40.00	34.2	40.00	39.80	31.8	10,154	0.31%
2024/03/18	22.2	39.44	7	39.63	39.65	15.2	10,366	0.15%
2024/03/15	19.8	39.19	16	39.48	39.80	3.8	10,478	0.04%
2024/03/14	39.1	39.20	55.6	39.24	39.20	-16.5	10,726	-0.15%
2024/03/13	96	39.36	162.5	39.23	39.05	-66.5	10,774	-0.62%	大賣/
2024/03/12	21	40.33	20.5	40.43	40.30	0.5	10,779	0.00%
2024/03/11	16	39.89	33	39.98	40.00	-17	10,904	-0.16%
2024/03/08	61.4	39.89	82.6	39.67	39.85	-21.2	11,025	-0.19%
2024/03/07	122.1	40.28	62.5	40.52	40.00	59.6	11,118	0.54%	大買/
2024/03/06	48.6	41.42	28.1	41.52	41.10	20.6	11,233	0.18%
2024/03/05	28.1	41.71	33.1	41.78	41.60	-5	11,387	-0.04%
2024/03/04	65.2	41.99	67.2	42.05	41.80	-2	11,485	-0.02%
2024/03/01	72	42.47	122	42.41	42.25	-50	11,617	-0.43%	大賣/
2024/02/29	191.5	41.72	240.5	41.90	42.60	-49	11,708	-0.42%	大買/大賣/
2024/02/27	91.7	39.98	93.7	39.93	39.50	-2	11,723	-0.02%
2024/02/26	78.3	40.69	91.8	40.73	40.60	-13.5	13,446	-0.10%
2024/02/23	115.8	40.93	134.3	41.05	40.55	-18.5	15,113	-0.12%	大買/大賣/
2024/02/22	57.1	41.59	194	41.52	41.50	-136.9	15,239	-0.90%	大賣/鉅額交易
2024/02/21	376.8	42.11	1,208	42.38	41.45	-831.2	15,179	-5.48%	大買/大賣/鉅額交易
2024/02/20	1,275.2	44.39	386	43.64	42.85	889.2	14,721	6.04%	大買/大賣/鉅額交易
2024/02/19	395.1	43.68	1,032.1	43.48	43.85	-637	14,197	-4.49%	大買/大賣/鉅額交易
2024/02/16	492.3	43.35	411.2	43.42	43.55	81	13,967	0.58%	大買/大賣/
2024/02/15	304.7	41.75	185.5	42.39	42.20	119.2	13,696	0.87%	大買/大賣/鉅額交易
2024/02/05	241.7	41.84	577.1	41.08	41.70	-335.5	13,589	-2.47%	大買/大賣/鉅額交易
2024/02/02	199.9	41.67	40	41.53	41.35	159.9	13,461	1.19%	大買/鉅額交易
2024/02/01	917.3	42.33	296	42.00	42.00	621.3	13,292	4.67%	大買/大賣/鉅額交易
2024/01/31	90.1	40.93	45.6	41.06	40.80	44.6	12,842	0.35%
2024/01/30	108	41.15	70.2	41.03	40.50	37.8	12,741	0.30%	大買/
2024/01/29	318.5	40.66	215.6	40.34	40.65	103	12,517	0.82%	大買/大賣/鉅額交易
2024/01/26	9.3	39.06	25.1	39.07	38.90	-15.8	12,381	-0.13%
2024/01/25	38.6	39.48	42.2	39.44	39.35	-3.6	12,422	-0.03%
2024/01/24	76	40.09	18.3	40.01	39.85	57.7	12,460	0.46%
2024/01/23	20.6	39.90	52.9	39.74	40.05	-32.3	12,528	-0.26%
2024/01/22	13.1	39.43	21	39.48	39.45	-7.9	12,543	-0.06%
2024/01/19	16	38.76	73	38.98	38.85	-57	12,579	-0.45%
2024/01/18	11.3	37.90	35	38.14	38.30	-23.7	12,595	-0.19%
2024/01/17	112.1	38.09	23.8	38.19	37.90	88.3	12,633	0.70%	大買/
2024/01/16	18.2	38.85	18	38.92	38.85	0.2	12,610	0.00%
2024/01/15	6	39.22	17	39.34	39.35	-11	12,657	-0.09%
2024/01/12	53.3	39.26	48	39.24	38.95	5.3	12,760	0.04%
2024/01/11	31.1	39.55	19	39.72	39.45	12.1	12,847	0.09%
2024/01/10	29	38.56	29	38.53	38.75	0	12,892	0.00%
2024/01/09	51.5	39.05	36	39.08	38.90	15.5	12,968	0.12%
2024/01/08	12.1	39.87	20.3	39.97	39.90	-8.2	13,101	-0.06%
2024/01/05	21.5	39.80	48	39.80	39.65	-26.5	13,182	-0.20%
2024/01/04	34.1	39.84	37	40.00	39.75	-3	13,377	-0.02%
2024/01/03	41.4	40.19	20	40.26	40.10	21.4	13,467	0.16%
2024/01/02	38.1	40.98	10.1	40.90	40.85	28	13,473	0.21%
2023/12/29	36.4	41.21	8.1	41.22	41.10	28.3	13,509	0.21%
2023/12/28	29	41.37	53.9	41.40	41.25	-24.9	13,529	-0.18%
2023/12/27	87.1	41.13	26	41.20	40.90	61.1	13,590	0.45%
2023/12/26	41.1	41.14	42.2	41.11	41.30	-1.1	13,787	-0.01%
2023/12/25	32.1	40.73	25	40.77	40.50	7.1	13,817	0.05%
2023/12/22	21	40.57	15	40.61	40.45	6	13,842	0.04%
2023/12/21	16	40.55	17	40.53	40.55	-1	13,877	-0.01%
2023/12/20	61	40.66	73.6	40.66	40.90	-12.6	13,918	-0.09%
2023/12/19	11.3	39.91	51	39.82	40.00	-39.7	13,976	-0.28%
2023/12/18	41	40.20	31.7	40.17	40.05	9.3	14,091	0.07%
2023/12/15	56.1	40.86	29.5	40.75	40.50	26.6	14,169	0.19%
2023/12/14	30.5	40.62	53.1	40.60	40.55	-22.5	14,320	-0.16%
2023/12/13	153.8	40.48	149.5	40.40	40.05	4.3	14,340	0.03%	大買/大賣/
2023/12/12	77.9	41.64	31.3	41.77	41.25	46.6	14,203	0.33%
2023/12/11	199	42.63	167	42.34	42.00	32	14,209	0.22%	大買/大賣/
2023/12/08	45.2	42.01	28.3	41.84	41.75	16.9	14,044	0.12%
2023/12/07	113	42.36	156.4	42.23	41.80	-43.4	14,679	-0.30%	大買/大賣/
2023/12/06	57.1	41.76	45.1	41.79	41.50	12	14,734	0.08%
2023/12/05	101	41.40	111.2	41.40	41.60	-10.2	14,713	-0.07%	大買/大賣/
2023/12/04	116.8	41.74	142	41.59	41.25	-25.2	14,650	-0.17%	大買/大賣/
2023/12/01	150.2	42.34	115.5	42.43	42.10	34.8	14,631	0.24%	大買/大賣/
2023/11/30	136.6	42.04	85.9	42.03	41.90	50.7	14,758	0.34%	大買/
2023/11/29	98.2	41.86	65	41.84	41.65	33.2	14,853	0.22%
2023/11/28	128.5	42.00	101.7	41.97	41.80	26.8	15,043	0.18%	大買/大賣/
2023/11/27	356.1	43.01	293	42.61	42.30	63.1	14,918	0.42%	大買/大賣/
2023/11/24	342.4	43.62	358.9	43.64	43.70	-16.6	14,718	-0.11%	大買/大賣/
2023/11/23	1,401.8	44.80	2,451.3	44.75	43.75	-1,049.5	14,331	-7.32%	大買/大賣/鉅額交易
2023/11/22	2,189	43.52	1,043	43.55	44.10	1,146	12,667	9.05%	大買/大賣/鉅額交易
2023/11/21	148.9	40.24	243.5	40.26	40.70	-94.6	11,159	-0.85%	大買/大賣/
2023/11/20	78.2	38.98	70.5	39.24	39.45	7.7	11,274	0.07%
2023/11/17	185.2	39.00	89.5	39.06	38.95	95.7	11,838	0.81%	大買/
2023/11/16	157.7	39.30	118.2	39.26	39.45	39.5	12,003	0.33%	大買/大賣/
2023/11/15	97	38.23	133.8	38.13	38.35	-36.8	11,935	-0.31%	大賣/
2023/11/14	142.4	37.52	104.1	37.32	37.15	38.3	12,047	0.32%	大買/大賣/
2023/11/13	77.5	37.83	178.8	38.09	38.40	-101.3	12,162	-0.83%	大賣/鉅額交易
2023/11/10	23.1	39.03	44.3	39.08	39.10	-21.2	12,194	-0.17%
2023/11/09	37.4	39.10	9	39.12	39.00	28.4	12,456	0.23%
2023/11/08	41.1	39.90	58	39.85	39.55	-16.9	12,864	-0.13%
2023/11/07	55.3	39.46	14.6	39.43	39.20	40.7	13,105	0.31%
2023/11/06	104.7	39.56	36.9	39.44	39.55	67.8	14,180	0.48%	大買/
2023/11/03	40.3	38.96	57	39.03	38.80	-16.7	14,553	-0.11%
2023/11/02	35.4	38.68	37	38.66	38.60	-1.7	14,975	-0.01%
2023/11/01	28.6	37.97	13	38.01	38.00	15.6	15,472	0.10%
2023/10/31	88.5	38.55	53	38.28	38.00	35.5	15,773	0.23%
2023/10/30	40.3	39.42	69.2	39.34	39.20	-28.9	16,754	-0.17%
2023/10/27	37.9	38.72	26	38.77	38.55	11.9	17,835	0.07%
2023/10/26	25.6	39.11	11.3	39.14	38.95	14.3	19,965	0.07%
2023/10/25	33.5	39.99	26	40.17	39.70	7.5	20,822	0.04%
2023/10/24	35	39.59	44.3	39.81	40.00	-9.3	21,932	-0.04%
2023/10/23	42.4	39.53	45.7	39.73	39.50	-3.3	22,787	-0.01%
2023/10/20	56.6	38.98	162.8	39.15	39.40	-106.2	23,267	-0.46%	大賣/鉅額交易
2023/10/19	62	39.62	39	39.77	39.70	23	23,658	0.10%
2023/10/18	86.4	40.07	63.5	40.10	39.95	22.9	24,055	0.10%
2023/10/17	62.8	41.01	103.2	41.38	40.70	-40.3	24,732	-0.16%	大賣/
2023/10/16	139.4	41.46	174.4	41.38	41.45	-34.9	25,612	-0.14%	大買/大賣/
2023/10/13	63	43.05	54	43.14	42.80	9	27,961	0.03%
2023/10/12	105	43.66	115	43.67	43.45	-10	30,081	-0.03%	大買/大賣/
2023/10/11	89.8	42.94	60	42.97	42.35	29.8	30,210	0.10%
2023/10/06	31.3	43.82	11	43.81	43.70	20.3	30,670	0.07%
2023/10/05	61.1	44.34	41	44.36	44.30	20.1	31,388	0.06%
2023/10/04	27.8	43.59	56	43.69	43.85	-28.3	31,815	-0.09%
2023/10/03	197.5	44.88	236.5	44.52	44.20	-39	32,722	-0.12%	大買/大賣/
2023/10/02	129.7	44.91	235.5	45.22	45.45	-105.8	33,628	-0.31%	大買/大賣/鉅額交易
2023/09/28	65.1	43.76	248.7	43.83	43.70	-183.6	34,336	-0.53%	大賣/鉅額交易
2023/09/27	28.2	42.93	20.5	42.91	43.10	7.7	35,761	0.02%
2023/09/26	31	43.47	176.7	43.45	43.20	-145.7	37,794	-0.39%	大賣/鉅額交易
2023/09/25	39.8	43.52	26	43.64	43.45	13.8	38,974	0.04%
2023/09/22	49.1	42.94	85.6	42.88	43.50	-36.5	39,302	-0.09%
2023/09/21	56.7	42.62	285.5	42.56	42.60	-228.8	39,267	-0.58%	大賣/鉅額交易
2023/09/20	53.1	43.46	256.8	43.53	43.15	-203.7	39,189	-0.52%	大賣/鉅額交易
2023/09/19	158.5	44.00	129	43.79	43.40	29.5	39,311	0.08%	大買/大賣/
2023/09/18	105.7	44.92	62.1	44.83	44.65	43.6	39,690	0.11%	大買/
2023/09/15	79.5	45.94	191	45.83	45.75	-111.5	40,063	-0.28%	大賣/鉅額交易
2023/09/14	167.6	45.58	96.4	45.51	45.70	71.2	40,128	0.18%	大買/
2023/09/13	101.2	45.10	65.3	45.08	45.05	35.9	40,247	0.09%	大買/
2023/09/12	379.5	46.50	396	46.57	45.40	-16.5	40,652	-0.04%	大買/大賣/
2023/09/11	131.6	44.75	237.4	44.79	44.85	-105.8	40,603	-0.26%	大買/大賣/鉅額交易
2023/09/08	127.9	46.14	71.8	46.22	45.80	56.1	40,753	0.14%	大買/
2023/09/07	56.1	47.21	61	47.10	47.00	-4.9	40,959	-0.01%
2023/09/06	69.8	47.44	136.3	47.41	47.35	-66.5	41,183	-0.16%	大賣/
2023/09/05	281.3	47.15	232.7	47.16	47.20	48.6	41,306	0.12%	大買/大賣/
2023/09/04	165	45.34	185.8	45.49	45.90	-20.8	41,445	-0.05%	大買/大賣/
2023/09/01	281.8	47.05	148	46.96	46.35	133.8	41,770	0.32%	大買/大賣/鉅額交易
2023/08/31	59.1	46.14	50.8	46.27	46.45	8.3	42,779	0.02%
2023/08/30	75.1	46.66	86	46.71	46.45	-10.9	44,062	-0.02%
2023/08/29	62.1	46.50	43.1	46.40	46.55	19.1	45,482	0.04%
2023/08/28	111	46.41	192	46.23	46.35	-81	46,384	-0.17%	大買/大賣/
2023/08/25	117.5	47.14	181.6	47.22	46.85	-64.1	46,902	-0.14%	大買/大賣/
2023/08/24	225.5	47.94	182.7	47.77	47.10	42.9	46,948	0.09%	大買/大賣/
2023/08/23	342.9	48.66	286.7	48.28	47.85	56.2	47,201	0.12%	大買/大賣/
2023/08/22	127.1	49.93	132.6	49.95	49.90	-5.5	46,884	-0.01%	大買/大賣/
2023/08/21	37.1	50.56	29.3	50.48	50.40	7.8	46,749	0.02%
2023/08/18	122.2	51.43	103.2	51.15	50.20	18.9	47,029	0.04%	大買/大賣/
2023/08/17	124	50.90	120.6	51.39	51.90	3.4	47,268	0.01%	大買/大賣/
2023/08/16	98.3	50.31	102.8	50.48	50.60	-4.5	47,831	-0.01%	大賣/
2023/08/15	132.9	50.56	125.1	50.82	50.80	7.8	48,675	0.02%	大買/大賣/
2023/08/14	212.6	49.56	205.4	49.44	49.10	7.3	49,027	0.01%	大買/大賣/
2023/08/11	146.7	51.21	145.3	51.12	50.90	1.4	48,792	0.00%	大買/大賣/
2023/08/10	509.6	52.22	396.2	51.61	50.90	113.3	48,516	0.23%	大買/大賣/鉅額交易
2023/08/09	194	53.25	190.3	53.21	52.90	3.7	47,486	0.01%	大買/大賣/
2023/08/08	149.4	54.24	190.9	54.15	54.30	-41.5	47,202	-0.09%	大買/大賣/
2023/08/07	194.4	53.45	281.3	53.68	54.60	-87	46,958	-0.19%	大買/大賣/
2023/08/04	151.5	51.61	134.4	51.74	52.30	17.1	46,645	0.04%	大買/大賣/
2023/08/02	543.2	51.89	649.7	51.91	51.20	-106.5	46,533	-0.23%	大買/大賣/鉅額交易
2023/08/01	647	55.50	395.7	55.45	54.20	251.3	45,650	0.55%	大買/大賣/鉅額交易
2023/07/31	1,042.6	57.62	977.1	57.58	55.50	65.5	44,794	0.15%	大買/大賣/
2023/07/28	375.3	54.58	351.7	54.54	54.90	23.6	42,884	0.06%	大買/大賣/
2023/07/27	453.9	53.14	543	53.36	54.40	-89.1	42,240	-0.21%	大買/大賣/
2023/07/26	752.1	51.38	759.6	51.54	51.80	-7.5	41,399	-0.02%	大買/大賣/
2023/07/25	242.8	52.58	514.3	52.81	51.80	-271.5	41,221	-0.66%	大買/大賣/鉅額交易
2023/07/24	201.3	51.92	153.3	51.92	51.70	48	41,224	0.12%	大買/大賣/
2023/07/21	257	53.28	218.2	53.37	53.30	38.8	41,214	0.09%	大買/大賣/
2023/07/20	450.2	55.04	367.6	55.04	54.40	82.6	41,816	0.20%	大買/大賣/
2023/07/19	521.2	53.94	478.5	54.16	55.00	42.7	41,858	0.10%	大買/大賣/
2023/07/18	1,641.7	56.46	1,349.3	55.60	52.70	292.4	42,707	0.68%	大買/大賣/鉅額交易
2023/07/17	752.7	54.80	1,000.2	54.85	56.10	-247.4	42,738	-0.58%	大買/大賣/鉅額交易
2023/07/14	322.7	51.06	208.7	51.08	51.20	114	41,616	0.27%	大買/大賣/鉅額交易
2023/07/13	298.5	51.18	240.8	50.69	50.00	57.7	41,722	0.14%	大買/大賣/
2023/07/12	377.7	51.91	290.3	52.04	51.80	87.4	41,607	0.21%	大買/大賣/
2023/07/11	222	50.98	288	50.73	50.50	-66	40,894	-0.16%	大買/大賣/
2023/07/10	550.9	52.30	462.4	51.90	51.10	88.5	40,558	0.22%	大買/大賣/
2023/07/07	470.7	53.04	649.3	53.34	53.10	-178.6	39,683	-0.45%	大買/大賣/鉅額交易
2023/07/06	397.2	53.04	345	53.00	52.20	52.3	38,769	0.13%	大買/大賣/
2023/07/05	942.1	54.24	1,303.2	54.41	53.60	-361	37,858	-0.95%	大買/大賣/鉅額交易
2023/07/04	1,481.5	50.95	2,121.3	50.86	50.90	-639.8	36,367	-1.76%	大買/大賣/鉅額交易
2023/07/03	971.4	48.80	926.7	49.21	48.90	44.7	34,318	0.13%	大買/大賣/
2023/06/30	247.2	45.69	407.4	45.77	46.45	-160.3	33,156	-0.48%	大買/大賣/鉅額交易
2023/06/29	78	44.47	66	44.33	44.10	12	32,804	0.04%
2023/06/28	39.2	44.72	28	44.79	44.30	11.2	32,764	0.03%
2023/06/27	164.1	44.77	149	44.59	44.50	15.1	32,815	0.05%	大買/大賣/
2023/06/26	390.8	46.50	187.1	46.31	45.55	203.7	32,644	0.62%	大買/大賣/鉅額交易
2023/06/21	264.4	48.49	223.3	48.20	48.80	41.1	32,215	0.13%	大買/大賣/
2023/06/20	136	47.28	53.1	47.31	46.90	82.9	31,953	0.26%	大買/
2023/06/19	243.8	47.03	107.7	46.91	46.65	136.1	31,896	0.43%	大買/大賣/鉅額交易
2023/06/16	481.4	48.76	363.1	48.25	47.70	118.3	31,826	0.37%	大買/大賣/鉅額交易
2023/06/15	533.4	48.39	528	48.00	48.45	5.4	31,480	0.02%	大買/大賣/
2023/06/14	178.8	47.20	127	47.12	47.00	51.8	31,053	0.17%	大買/大賣/
2023/06/13	240.2	47.41	392.3	47.47	47.55	-152.1	30,911	-0.49%	大買/大賣/鉅額交易
2023/06/12	228.4	47.92	357.4	47.76	47.60	-128.9	30,884	-0.42%	大買/大賣/鉅額交易
2023/06/09	336.1	47.81	211	47.86	47.90	125.1	30,833	0.41%	大買/大賣/鉅額交易
2023/06/08	437.4	47.99	448.6	47.83	47.20	-11.2	30,866	-0.04%	大買/大賣/
2023/06/07	363.4	48.59	204	48.48	48.10	159.4	30,694	0.52%	大買/大賣/鉅額交易
2023/06/06	758.6	49.03	752.7	48.88	49.20	5.8	30,757	0.02%	大買/大賣/
2023/06/05	820	51.10	900.9	51.20	51.20	-81	30,189	-0.27%	大買/大賣/
2023/06/02	1,157.2	48.05	1,375.8	48.71	49.85	-218.6	29,311	-0.75%	大買/大賣/鉅額交易
2023/06/01	1,079.5	45.84	1,060.3	45.76	45.35	19.2	28,629	0.07%	大買/大賣/
2023/05/31	376	44.83	504.1	44.93	45.00	-128.1	27,799	-0.46%	大買/大賣/鉅額交易
2023/05/30	161.3	44.05	101	43.99	43.60	60.3	27,272	0.22%	大買/大賣/
2023/05/29	378	44.28	446.1	44.49	44.05	-68.1	27,500	-0.25%	大買/大賣/
2023/05/26	222.4	42.68	157	42.54	42.15	65.4	27,080	0.24%	大買/大賣/
2023/05/25	121	44.03	65.5	43.91	43.50	55.5	27,046	0.21%	大買/
2023/05/24	303	44.12	249.7	44.02	43.90	53.3	27,509	0.19%	大買/大賣/
2023/05/23	334.1	43.93	256.3	44.02	43.70	77.8	28,127	0.28%	大買/大賣/
2023/05/22	380.2	44.03	394.8	44.15	43.70	-14.6	27,785	-0.05%	大買/大賣/
2023/05/19	455.5	43.28	847.5	43.32	42.50	-392	26,995	-1.45%	大買/大賣/鉅額交易
2023/05/18	463.5	41.82	1,416.7	41.94	42.20	-953.2	26,067	-3.66%	大買/大賣/鉅額交易
2023/05/17	46.5	40.17	65.6	40.16	39.95	-19.1	25,602	-0.07%
2023/05/16	147.2	39.26	6	39.29	39.25	141.2	25,599	0.55%	大買/鉅額交易
2023/05/15	191.1	38.99	34.2	39.04	38.95	156.9	25,739	0.61%	大買/鉅額交易
2023/05/12	89.3	39.38	81.7	39.45	39.55	7.6	26,196	0.03%
2023/05/11	82.9	39.07	120.2	38.99	38.80	-37.3	27,085	-0.14%	大賣/
2023/05/10	546.5	40.04	141	40.09	40.10	405.5	27,456	1.48%	大買/大賣/鉅額交易
2023/05/09	158.9	41.65	320	41.23	40.85	-161.1	28,203	-0.57%	大買/大賣/鉅額交易
2023/05/08	122.3	42.53	198	42.52	42.55	-75.8	28,589	-0.26%	大買/大賣/
2023/05/05	1,055.1	41.75	1,028.1	41.98	41.70	27	28,955	0.09%	大買/大賣/
2023/05/04	1,174.3	42.29	526	42.26	42.25	648.3	29,544	2.19%	大買/大賣/鉅額交易
2023/05/03	195.6	42.49	195.3	42.68	42.10	0.3	30,042	0.00%	大買/大賣/
2023/05/02	297	43.11	297	43.14	43.20	0	30,939	0.00%	大買/大賣/
2023/04/28	312.6	43.42	280.3	43.23	42.30	32.3	31,074	0.10%	大買/大賣/
2023/04/27	367.1	43.29	452.1	43.35	43.45	-85	30,334	-0.28%	大買/大賣/
2023/04/26	485.2	42.42	298.2	42.32	42.75	187	29,778	0.63%	大買/大賣/鉅額交易
2023/04/25	641.6	43.75	592.5	43.53	43.00	49.1	29,262	0.17%	大買/大賣/
2023/04/24	363.3	44.44	832.5	44.78	45.50	-469.2	28,135	-1.67%	大買/大賣/鉅額交易
2023/04/21	1,272.4	44.35	1,080.7	43.98	43.60	191.7	27,259	0.70%	大買/大賣/鉅額交易
2023/04/20	2,468.7	44.80	1,582.8	44.91	44.10	885.9	25,445	3.48%	大買/大賣/鉅額交易
2023/04/19	355.5	42.18	701.5	42.67	43.60	-346	22,841	-1.51%	大買/大賣/鉅額交易
2023/04/18	259.3	40.44	183.6	40.58	39.65	75.7	21,741	0.35%	大買/大賣/
2023/04/17	160.3	40.19	193.1	40.12	40.45	-32.7	21,293	-0.15%	大買/大賣/
2023/04/14	53.3	38.41	42	38.36	38.20	11.3	20,859	0.05%
2023/04/13	98.3	38.96	36	38.83	38.70	62.3	20,818	0.30%
2023/04/12	25.5	39.39	53.4	39.54	39.55	-27.9	20,666	-0.14%
2023/04/11	67	39.50	46	39.34	39.10	21	20,577	0.10%
2023/04/10	60.8	39.06	32	39.12	38.90	28.8	20,426	0.14%
2023/04/07	79.1	38.67	83	38.68	38.80	-3.9	20,339	-0.02%
2023/04/06	70.2	38.35	21	38.41	38.25	49.2	20,286	0.24%
2023/03/31	60	38.56	54	38.59	38.55	6	20,243	0.03%
2023/03/30	21.1	38.31	21	38.37	38.25	0.1	20,171	0.00%
2023/03/29	30	38.23	32.5	38.27	38.20	-2.5	20,138	-0.01%
2023/03/28	111.3	38.51	64	38.41	38.25	47.3	20,130	0.24%	大買/
2023/03/27	52.1	39.50	18	39.40	39.00	34.1	19,980	0.17%
2023/03/24	62.2	39.00	89	38.83	39.15	-26.8	19,905	-0.13%
2023/03/23	101.5	39.31	85.5	39.26	38.95	16	19,818	0.08%	大買/
2023/03/22	80.9	40.36	45	40.44	40.05	35.9	19,608	0.18%
2023/03/21	81.9	40.89	119	40.89	40.55	-37.1	19,464	-0.19%	大賣/
2023/03/20	76.3	39.80	141	39.63	40.00	-64.7	19,267	-0.34%	大賣/
2023/03/17	109.8	40.51	99.3	40.49	40.20	10.5	19,160	0.05%	大買/
2023/03/16	124.5	40.20	86.5	40.26	40.30	38	18,916	0.20%	大買/
2023/03/15	197.1	41.19	164.9	41.08	40.65	32.2	18,713	0.17%	大買/大賣/
2023/03/14	137.6	40.65	166.8	40.47	40.45	-29.2	18,427	-0.16%	大買/大賣/
2023/03/13	235.5	39.90	245.1	39.87	40.40	-9.6	18,211	-0.05%	大買/大賣/
2023/03/10	333.8	40.07	311.5	39.95	39.60	22.4	18,022	0.12%	大買/大賣/
2023/03/09	449.2	41.13	416.2	40.96	41.00	33	17,743	0.19%	大買/大賣/
2023/03/08	429	42.41	402	42.50	42.60	27.1	17,033	0.16%	大買/大賣/
2023/03/07	320	41.55	280.2	41.48	41.25	39.8	16,222	0.25%	大買/大賣/
2023/03/06	421.8	41.06	525.3	41.09	40.95	-103.6	15,670	-0.66%	大買/大賣/鉅額交易
2023/03/03	135	39.47	211	39.35	39.15	-76	14,883	-0.51%	大買/大賣/
2023/03/02	121.1	39.62	77	39.44	39.30	44.1	14,712	0.30%	大買/
2023/03/01	303.2	39.49	332.4	39.56	39.70	-29.2	14,472	-0.20%	大買/大賣/
2023/02/24	165	38.28	201.2	38.17	38.00	-36.2	13,947	-0.26%	大買/大賣/
2023/02/23	167	39.23	162	39.14	38.90	5	13,626	0.04%	大買/大賣/
2023/02/22	505.5	39.63	451	39.49	39.25	54.5	13,325	0.41%	大買/大賣/
2023/02/21	617.6	39.67	531.4	39.64	41.35	86.2	12,743	0.68%	大買/大賣/
2023/02/20	120	38.14	192	37.95	38.00	-72	11,775	-0.61%	大買/大賣/
2023/02/17	134.1	37.69	154.1	37.71	37.85	-20	11,738	-0.17%	大買/大賣/
2023/02/16	190	37.41	55	37.38	37.45	135	11,607	1.16%	大買/鉅額交易
2023/02/15	79.1	37.40	65	37.22	36.95	14.1	11,476	0.12%
2023/02/14	141.3	37.11	342.5	37.03	36.80	-201.2	11,304	-1.78%	大買/大賣/鉅額交易
2023/02/13	96	37.72	313	37.50	37.40	-217	11,196	-1.94%	大賣/鉅額交易
2023/02/10	502	38.78	238.4	38.51	37.80	263.6	11,041	2.39%	大買/大賣/鉅額交易
2023/02/09	460.9	38.33	478.8	38.65	38.75	-17.9	10,531	-0.17%	大買/大賣/
2023/02/08	359.7	37.17	226	37.29	36.85	133.6	9,585	1.39%	大買/大賣/鉅額交易
2023/02/07	433	36.60	369	37.03	37.85	64	8,994	0.71%	大買/大賣/
2023/02/06	229.2	37.94	192.1	37.96	38.35	37.1	8,026	0.46%	大買/大賣/
2023/02/03	215.1	38.14	242.3	38.19	38.30	-27.2	7,409	-0.37%	大買/大賣/
2023/02/02	346.3	37.30	521.6	37.39	38.00	-175.3	6,824	-2.57%	大買/大賣/鉅額交易
2023/02/01	513.1	36.11	435.8	36.07	36.45	77.4	5,941	1.30%	大買/大賣/
2023/01/31	430.1	34.64	518.1	34.94	35.20	-88.1	5,156	-1.71%	大買/大賣/
2023/01/30	34	32.48	448.1	32.57	32.60	-414.1	4,049	-10.23%	大賣/鉅額交易
2023/01/17	5	29.41	46	29.61	29.65	-41	3,594	-1.14%
2023/01/16	27.3	29.27	0	0.00	29.15	27.3	3,596	0.76%
2023/01/13	32	29.32	1.2	29.28	29.20	30.8	3,613	0.85%
2023/01/12	111	29.52	22.3	29.37	29.35	88.7	3,685	2.41%	大買/
2023/01/11	66	29.76	36	29.93	29.70	30	3,685	0.81%
2023/01/10	160.1	29.74	17	29.89	29.65	143.1	3,701	3.87%	大買/鉅額交易
2023/01/09	9.1	30.30	4.2	30.30	30.40	4.9	3,687	0.13%
2023/01/06	17	30.41	0	0.00	30.30	17	3,680	0.46%
2023/01/05	4.1	30.76	25	30.80	30.40	-20.9	3,744	-0.56%
2023/01/04	16	30.69	192	30.83	30.65	-176	3,743	-4.70%	大賣/鉅額交易
2023/01/03	46.2	30.34	283	30.62	30.60	-236.8	3,722	-6.36%	大賣/鉅額交易
2022/12/30	42	29.73	49	29.84	29.85	-7	3,717	-0.19%
2022/12/29	36	29.31	12	29.27	29.45	24	3,859	0.62%
2022/12/28	25.3	30.04	4	30.13	29.80	21.3	3,871	0.55%
2022/12/27	5	30.45	2	30.55	30.35	3	3,897	0.08%
2022/12/26	5.1	30.41	1	30.40	30.30	4.1	3,913	0.10%
2022/12/23	10	30.21	7	30.24	30.40	3	3,938	0.08%
2022/12/22	22.3	30.40	44	30.26	30.15	-21.7	4,023	-0.54%
2022/12/21	10.6	30.01	35	30.18	30.00	-24.4	4,099	-0.60%
2022/12/20	65.5	30.50	32.1	30.27	29.75	33.4	4,113	0.81%
2022/12/19	2	30.18	7	30.19	30.40	-5	4,133	-0.12%
2022/12/16	18.1	30.37	25	30.44	30.10	-7	4,159	-0.17%
2022/12/15	50	31.08	49	31.23	31.00	1	4,148	0.02%
2022/12/14	14	30.84	14.6	30.84	30.85	-0.6	4,128	-0.01%
2022/12/13	34	30.41	27	30.60	30.35	7	4,218	0.17%
2022/12/12	8.2	30.05	14	30.23	30.25	-5.8	4,227	-0.14%
2022/12/09	77	30.25	47	30.50	30.05	30	4,290	0.70%
2022/12/08	9	29.98	7	29.96	29.90	2	4,284	0.05%
2022/12/07	12.3	29.89	21.1	30.04	29.90	-8.8	4,285	-0.21%
2022/12/06	42.3	30.38	57	30.48	30.20	-14.8	4,259	-0.35%
2022/12/05	8.2	31.20	15	31.12	31.10	-6.8	4,283	-0.16%
2022/12/02	27.1	31.06	45.2	31.09	30.90	-18.1	4,236	-0.43%
2022/12/01	38	30.34	70	30.35	30.35	-32	4,090	-0.78%
2022/11/30	4	30.21	3.3	30.12	30.00	0.7	4,014	0.02%
2022/11/29	7	29.92	6	30.06	30.15	1	4,026	0.02%
2022/11/28	4	29.76	7	29.69	29.80	-3	4,023	-0.07%
2022/11/25	38	30.17	325	30.29	29.85	-287	4,051	-7.08%	大賣/鉅額交易
2022/11/24	318	29.88	5	29.89	29.95	313	4,013	7.80%	大買/鉅額交易
2022/11/23	11	29.30	0	29.35	29.35	11	3,981	0.28%
2022/11/22	13	29.31	11	29.37	29.30	2	4,025	0.05%
2022/11/21	2	29.75	2	29.83	29.65	0	4,037	0.00%
2022/11/18	19	29.85	12	29.99	29.60	7	4,047	0.17%
2022/11/17	124	30.39	54.1	30.42	30.05	69.9	4,006	1.74%	大買/
2022/11/16	112	30.29	37	30.40	29.90	75	3,918	1.91%	大買/
2022/11/15	130.2	30.24	69.9	30.18	30.40	60.3	3,853	1.56%	大買/
2022/11/14	99	29.55	6.5	29.60	29.55	92.5	3,646	2.54%
2022/11/11	98	29.21	20	29.30	29.15	78	3,639	2.14%
2022/11/10	18.6	29.18	35	29.10	29.05	-16.4	3,731	-0.44%
2022/11/09	24	29.73	15	29.74	29.45	9	3,743	0.24%
2022/11/08	33	29.55	41	29.51	29.50	-8	3,698	-0.22%
2022/11/07	56.3	29.68	28	29.70	29.55	28.3	3,673	0.77%
2022/11/04	3	29.65	23	29.55	29.85	-20	3,647	-0.55%
2022/11/03	8	28.67	27	28.77	29.00	-19	3,582	-0.53%
2022/11/02	12	28.77	12	28.74	28.75	0	3,572	0.00%
2022/11/01	4	28.11	27	28.20	28.40	-23	3,575	-0.64%
2022/10/31	8	27.65	21	27.73	27.60	-13	3,581	-0.36%
2022/10/28	21	27.62	14	27.46	27.40	7	3,635	0.19%
2022/10/27	6	27.73	9	27.83	27.85	-3	3,700	-0.08%
2022/10/26	18	27.89	21	27.94	27.60	-3	3,758	-0.08%
2022/10/25	6.1	27.47	7	27.59	27.65	-0.9	3,875	-0.02%
2022/10/24	9	27.63	3	27.58	27.40	6	4,217	0.14%
2022/10/21	1	27.40	2	27.53	27.45	-1	4,228	-0.02%
2022/10/20	28	27.46	3	27.60	27.30	25	4,225	0.59%
2022/10/19	3	28.00	12	28.60	27.85	-9	4,199	-0.21%
2022/10/18	1	28.20	13	28.24	28.25	-12	4,225	-0.28%
2022/10/17	19	27.25	3.1	27.50	27.80	15.9	4,251	0.37%
2022/10/14	11	28.20	2	28.08	28.15	9	4,281	0.21%
2022/10/13	85	27.92	25	28.01	27.20	60	4,332	1.38%
2022/10/12	7.3	28.55	3	28.70	28.70	4.3	4,314	0.10%
2022/10/11	25.1	28.94	2.1	28.81	28.75	23	4,388	0.52%
2022/10/07	10	29.92	6	29.81	29.60	4	4,430	0.09%
2022/10/06	45	29.84	42	29.76	29.85	3	4,486	0.07%
2022/10/05	27	28.93	14	28.94	28.90	13	4,372	0.30%
2022/10/04	4	28.70	12	28.51	28.75	-8	4,383	-0.18%
2022/10/03	8	28.01	8	27.97	28.00	0	4,462	0.00%
2022/09/30	14	27.65	17	27.55	28.15	-3	4,609	-0.07%
2022/09/29	71.1	28.46	91	28.40	28.20	-19.9	4,664	-0.43%
2022/09/28	37	28.13	19	28.49	27.75	18	4,663	0.39%
2022/09/27	29	27.89	0	0.00	28.20	29	4,600	0.63%
2022/09/26	36.5	28.22	21	28.26	27.80	15.5	4,633	0.33%
2022/09/23	11	29.76	16	29.81	29.50	-5	4,634	-0.11%
2022/09/22	16	29.95	15	29.97	29.95	1	4,673	0.02%
2022/09/21	5	30.18	12	30.25	30.05	-7	4,752	-0.15%
2022/09/20	14.2	29.85	53.5	30.08	30.30	-39.3	4,883	-0.80%
2022/09/19	21	29.14	4	28.90	28.85	17	4,809	0.35%
2022/09/16	82	30.12	94	30.24	29.60	-12	4,830	-0.25%
2022/09/15	15	29.82	18	29.86	29.55	-3	4,799	-0.06%
2022/09/14	8	29.08	31	28.91	29.45	-23	4,721	-0.49%
2022/09/13	4	29.28	2	29.38	29.20	2	4,755	0.04%
2022/09/12	24	29.32	10	29.34	29.30	14	4,786	0.29%
2022/09/07	13.1	28.08	5	28.04	28.10	8.1	4,776	0.17%
2022/09/06	8.8	28.55	12	28.50	28.50	-3.3	4,865	-0.07%
2022/09/05	18.8	29.02	14.2	28.88	28.85	4.6	4,866	0.09%
2022/09/02	4	29.76	7	29.59	29.45	-3	4,858	-0.06%
2022/09/01	28.4	29.67	15	29.64	29.55	13.4	4,867	0.27%
2022/08/31	480	29.87	512.3	30.41	30.30	-32.3	4,882	-0.66%	大買/大賣/
2022/08/30	5	29.67	2	29.73	29.55	3	4,830	0.06%
2022/08/29	57.3	29.53	76	29.36	29.50	-18.7	4,860	-0.38%
2022/08/26	20	30.70	3	30.65	30.60	17	4,817	0.35%
2022/08/25	8	30.57	9	30.67	30.70	-1	4,802	-0.02%
2022/08/24	5	30.44	8	30.57	30.35	-3	4,814	-0.06%
2022/08/23	3.3	30.29	1	30.40	30.35	2.3	4,826	0.05%
2022/08/22	10	30.90	9	30.93	30.55	1	4,838	0.02%
2022/08/19	5	30.58	17	30.55	30.55	-12	4,798	-0.25%
2022/08/18	7	30.31	8	30.51	30.50	-1	4,790	-0.02%
2022/08/17	56.6	30.38	37	30.42	30.25	19.6	4,779	0.41%
2022/08/16	15	31.22	30	31.27	31.20	-15	4,682	-0.32%
2022/08/15	33	31.23	26	31.08	31.25	7	4,692	0.15%
2022/08/12	7	30.44	8	30.46	30.50	-1	4,800	-0.02%
2022/08/11	17	30.43	15	30.47	30.30	2	4,891	0.04%
2022/08/10	20	30.39	11	30.38	30.30	9	4,986	0.18%
2022/08/09	15	30.00	2	29.95	30.10	13	4,986	0.26%
2022/08/08	26.1	29.47	38	29.30	29.70	-11.9	4,982	-0.24%
2022/08/05	17.1	30.07	70	29.96	29.95	-52.9	4,964	-1.07%
2022/08/04	31.1	29.82	25	29.82	29.90	6.1	4,959	0.12%
2022/08/03	59.3	30.79	80	30.82	30.50	-20.7	4,927	-0.42%
2022/08/02	50	31.37	63	31.25	31.35	-13	4,893	-0.26%
2022/08/01	172	32.16	124	32.14	31.95	48	4,889	0.98%	大買/大賣/
2022/07/29	174	30.96	97.5	31.24	31.90	76.5	4,757	1.61%	大買/
2022/07/28	0	0.00	18	30.53	30.40	-18	4,468	-0.40%
2022/07/27	8	30.41	13	30.42	30.60	-5	4,453	-0.11%
2022/07/26	11	30.34	21	30.25	30.10	-10	4,433	-0.23%
2022/07/25	32	31.05	9	31.07	31.00	23	4,395	0.52%
2022/07/22	20	31.49	27	31.47	31.35	-7	4,372	-0.16%
2022/07/21	44	31.24	107	31.50	31.75	-63	4,397	-1.43%	大賣/
2022/07/20	52	31.52	45	31.44	31.20	7	4,370	0.16%
2022/07/19	29	31.21	21	31.30	31.50	8	4,411	0.18%
2022/07/18	53	31.28	62.1	31.15	31.05	-9.1	4,407	-0.21%
2022/07/15	36	30.95	66	31.01	31.10	-30	4,350	-0.69%
2022/07/14	20	30.49	39.1	30.72	30.90	-19.1	4,320	-0.44%
2022/07/13	21	30.00	31	30.09	30.00	-10	4,256	-0.23%
2022/07/12	11.5	29.53	20	29.59	29.25	-8.5	4,282	-0.20%
2022/07/11	74	30.59	59	30.49	30.20	15	4,322	0.35%
2022/07/08	72.5	29.80	144	29.81	30.30	-71.5	4,278	-1.67%	大賣/
2022/07/07	60	28.64	52	28.75	28.90	8	4,186	0.19%
2022/07/06	108	28.76	101	28.67	28.60	7	4,222	0.17%	大買/大賣/
2022/07/05	11	28.02	11	28.08	28.10	0	4,306	0.00%
2022/07/04	40	27.94	9	28.05	27.55	31	4,364	0.71%
2022/07/01	9	28.96	5.7	29.11	28.35	3.3	4,636	0.07%
2022/06/30	16	29.37	29	29.32	28.80	-13	4,741	-0.27%
2022/06/29	115	30.30	82	30.15	30.20	33	4,745	0.70%	大買/
2022/06/28	174	30.45	228.1	30.53	30.80	-54.1	4,778	-1.13%	大買/大賣/
2022/06/27	42	29.83	21	29.80	29.80	21	4,773	0.44%
2022/06/24	19	29.43	16	29.55	29.80	3	4,888	0.06%
2022/06/23	13	29.03	25	28.74	28.90	-12	4,897	-0.25%
2022/06/22	19	28.70	33	28.35	28.45	-14	5,049	-0.28%
2022/06/21	3	28.65	16.1	28.35	28.75	-13.1	5,190	-0.25%
2022/06/20	53	27.73	18	27.42	27.20	35	5,300	0.66%
2022/06/17	41	28.24	2	28.33	28.30	39	5,413	0.72%
2022/06/16	12	29.36	15	29.32	28.60	-3	5,606	-0.05%
2022/06/15	76	29.23	76	29.40	29.35	0	5,699	0.00%
2022/06/14	1.3	28.69	38	27.94	28.90	-36.7	5,669	-0.65%
2022/06/13	10	28.61	14	28.54	28.45	-4	5,760	-0.07%
2022/06/10	11.1	29.25	2	29.23	29.30	9.1	5,851	0.15%
2022/06/09	18.1	29.82	13	30.12	29.65	5.1	6,019	0.08%
2022/06/08	15.3	29.84	11	29.81	29.70	4.3	6,068	0.07%
2022/06/07	16	29.73	8	29.76	29.55	8	6,206	0.13%
2022/06/06	8	29.42	3	29.55	29.30	5	6,325	0.08%
2022/06/02	23	29.48	6	29.37	29.30	17	6,407	0.27%
2022/06/01	3	29.52	13	29.49	29.45	-10	6,505	-0.15%
2022/05/31	2	29.23	10	29.23	29.15	-8	6,659	-0.12%
2022/05/30	10	29.27	16	29.38	29.40	-6	6,732	-0.09%
2022/05/27	2	28.88	0	0.00	28.90	2	6,752	0.03%
2022/05/26	10	29.05	7.1	28.89	28.55	3	6,779	0.04%
2022/05/25	6	28.82	15	28.72	28.95	-9	6,813	-0.13%
2022/05/24	25	28.47	16	28.83	28.25	9	6,884	0.13%
2022/05/23	57	29.09	33	29.15	28.80	24	6,884	0.35%
2022/05/20	107	29.97	146	29.81	29.40	-39	6,919	-0.56%	大買/大賣/
2022/05/19	53	29.07	44	29.24	29.60	9	6,804	0.13%
2022/05/18	113.1	29.25	152	29.20	29.45	-39	6,814	-0.57%	大買/大賣/
2022/05/17	27	28.39	16	28.28	28.50	11	6,817	0.16%
2022/05/16	12	27.56	5	27.70	27.35	7	6,873	0.10%
2022/05/13	3	27.37	10	27.19	27.50	-7	6,923	-0.10%
2022/05/12	33.1	26.90	18	26.73	26.55	15.1	6,994	0.22%
2022/05/11	0.2	27.45	3	27.25	27.25	-2.8	7,008	-0.04%
2022/05/10	8	27.14	37	27.21	27.45	-29	7,051	-0.41%
2022/05/09	44.5	27.33	22	27.37	27.15	22.5	7,221	0.31%
2022/05/06	12	28.86	15	28.91	28.70	-3	7,247	-0.04%
2022/05/05	24.7	29.62	13	29.75	29.75	11.7	7,312	0.16%
2022/05/04	7	29.00	5	28.99	29.10	2	7,306	0.03%
2022/05/03	17	28.88	17	28.94	28.75	0	7,377	0.00%
2022/04/29	16	29.24	7	29.23	28.95	9	7,451	0.12%
2022/04/28	26.5	28.89	15	29.04	28.85	11.5	7,530	0.15%
2022/04/27	42	28.26	62	28.30	28.75	-20	7,545	-0.27%
2022/04/26	5	29.35	13	29.33	29.20	-8	7,622	-0.10%
2022/04/25	29.1	29.57	95	29.48	29.20	-66	7,678	-0.86%
2022/04/22	33.1	31.11	5	31.27	31.05	28.1	7,645	0.37%
2022/04/21	21.1	31.62	3	31.58	31.60	18.1	7,709	0.23%
2022/04/20	27	32.47	32	32.19	32.30	-5	7,785	-0.06%
2022/04/19	6	32.06	25	32.05	32.05	-19	7,852	-0.24%
2022/04/18	21.2	31.91	38	31.50	31.30	-16.8	8,049	-0.21%
2022/04/15	59.1	31.97	19	32.05	31.90	40.1	8,136	0.49%
2022/04/14	58.3	32.47	3	32.53	32.30	55.3	8,330	0.66%
2022/04/13	22	32.64	233	32.65	32.85	-211	8,546	-2.47%	大賣/鉅額交易
2022/04/12	71.8	32.44	11.3	32.42	32.50	60.5	9,449	0.64%
2022/04/11	96.4	32.92	57.2	33.17	32.70	39.2	9,696	0.40%
2022/04/08	13	34.45	25	34.42	34.15	-12	9,656	-0.12%
2022/04/07	129	35.52	115	35.43	34.05	14	9,718	0.14%	大買/大賣/
2022/04/06	135	35.61	127	35.72	35.70	8	9,652	0.08%	大買/大賣/
2022/04/01	62	35.21	23.2	35.73	35.90	38.8	9,998	0.39%
2022/03/31	67	35.85	63	35.89	35.50	4	11,313	0.04%
2022/03/30	55	35.86	124.3	35.67	35.95	-69.3	12,911	-0.54%	大賣/
2022/03/29	63.1	35.39	62	35.47	34.90	1.1	13,307	0.01%
2022/03/28	16	35.25	23	35.17	35.55	-7	13,210	-0.05%
2022/03/25	93	35.95	100	35.94	35.60	-7	13,187	-0.05%
2022/03/24	34	35.73	57	35.78	35.50	-23	13,079	-0.18%
2022/03/23	49.6	35.53	75	35.61	35.35	-25.4	13,109	-0.19%
2022/03/22	74	35.51	55	35.52	35.70	19	13,328	0.14%
2022/03/21	70.3	35.32	142.4	35.35	35.10	-72.1	13,991	-0.52%	大賣/
2022/03/18	25	34.42	47.4	34.40	34.35	-22.4	14,029	-0.16%
2022/03/17	11	33.62	125	33.82	33.75	-114	14,278	-0.80%	大賣/鉅額交易
2022/03/16	37	33.18	19	33.20	32.95	18	14,679	0.12%
2022/03/15	68.3	33.43	64	33.11	32.85	4.3	14,651	0.03%
2022/03/14	75	33.54	255	33.30	33.45	-180	14,637	-1.23%	大賣/鉅額交易
2022/03/11	9	34.63	20	34.50	34.75	-11	14,521	-0.08%
2022/03/10	76	34.45	90	34.69	34.35	-14	14,539	-0.10%
2022/03/09	33	33.62	73	33.63	34.00	-40	14,477	-0.28%
2022/03/08	44	32.42	48	32.19	32.15	-4	14,571	-0.03%
2022/03/07	45.4	33.20	14	33.20	33.00	31.4	14,967	0.21%
2022/03/04	51	34.72	74	34.83	34.40	-23	15,099	-0.15%
2022/03/03	66	34.37	53	34.30	34.25	13	15,121	0.09%
2022/03/02	24.1	33.42	4	33.55	33.60	20.1	15,242	0.13%
2022/03/01	8	33.71	6	33.85	33.85	2	15,363	0.01%
2022/02/25	9	33.61	12	33.41	33.25	-3	15,621	-0.02%
2022/02/24	52.2	33.67	83	33.36	33.30	-30.8	15,743	-0.20%
2022/02/23	6	34.53	8	34.48	34.60	-2	15,845	-0.01%
2022/02/22	113.5	34.56	87	34.15	34.20	26.5	16,268	0.16%	大買/
2022/02/21	93.1	35.03	141	35.21	35.20	-47.9	16,631	-0.29%	大賣/
2022/02/18	110.2	35.48	61.1	35.43	35.55	49.1	17,442	0.28%	大買/
2022/02/17	66.1	35.07	89	35.20	34.95	-23	17,780	-0.13%
2022/02/16	38	34.77	39	34.81	34.85	-1	18,411	-0.01%
2022/02/15	68	34.38	231	34.07	33.90	-163	18,703	-0.87%	大賣/鉅額交易
2022/02/14	228.1	33.76	32.1	33.74	33.60	196	19,805	0.99%	大買/鉅額交易
2022/02/11	56.3	34.34	76	34.41	34.50	-19.7	21,027	-0.09%
2022/02/10	67.2	34.92	76	35.03	34.80	-8.8	21,483	-0.04%
2022/02/09	44	34.97	132	35.15	35.10	-88	21,905	-0.40%	大賣/
2022/02/08	55	34.62	51	34.53	34.75	4	22,079	0.02%
2022/02/07	29	33.59	34	33.44	33.95	-5	22,587	-0.02%
2022/01/26	52	31.92	32.7	32.04	31.95	19.3	22,967	0.08%
2022/01/25	61.3	32.76	9	32.29	32.10	52.3	23,820	0.22%
2022/01/24	33.1	32.46	52	32.53	32.80	-18.9	24,747	-0.08%
2022/01/21	52.4	33.68	38	33.69	33.40	14.4	26,168	0.06%
2022/01/20	5	34.10	2	33.95	34.10	3	27,583	0.01%
2022/01/19	81	34.42	100	34.31	34.10	-19	28,672	-0.07%
2022/01/18	89.1	34.34	33	34.14	34.10	56.1	29,621	0.19%
2022/01/17	63	34.34	63	34.31	34.60	0	29,597	0.00%
2022/01/14	74.5	33.28	62	33.19	33.55	12.5	29,550	0.04%
2022/01/13	66.6	34.13	40.2	34.12	34.00	26.4	29,675	0.09%
2022/01/12	70.4	34.55	96.2	34.49	34.30	-25.8	29,584	-0.09%
2022/01/11	127.8	34.95	70	34.93	34.50	57.8	29,498	0.20%	大買/
2022/01/10	134.9	35.80	50.5	35.62	35.75	84.4	29,286	0.29%	大買/
2022/01/07	289.3	36.51	80	36.40	36.25	209.3	29,165	0.72%	大買/鉅額交易
2022/01/06	216	37.43	111	37.26	37.35	105	28,931	0.36%	大買/大賣/鉅額交易
2022/01/05	798.5	37.87	570.1	38.00	37.15	228.4	28,728	0.79%	大買/大賣/鉅額交易
2022/01/04	130	36.85	82	36.96	37.10	48	27,826	0.17%	大買/
2022/01/03	56	36.28	24.3	36.08	35.95	31.7	27,520	0.12%
2021/12/30	125	36.76	75	36.71	36.60	50	27,480	0.18%	大買/
2021/12/29	131.2	36.75	64	36.80	36.65	67.1	27,441	0.24%	大買/
2021/12/28	182.2	37.27	192	37.20	36.90	-9.8	27,314	-0.04%	大買/大賣/
2021/12/27	780.3	38.08	789	37.89	37.60	-8.7	27,062	-0.03%	大買/大賣/
2021/12/24	832.5	38.23	1,086	38.60	39.95	-253.5	26,024	-0.97%	大買/大賣/鉅額交易
2021/12/23	493.5	36.36	513.2	36.38	36.35	-19.7	24,424	-0.08%	大買/大賣/
2021/12/22	41	35.21	18	35.28	35.20	23	24,030	0.10%
2021/12/21	15.1	34.99	20	34.99	35.15	-4.9	24,146	-0.02%
2021/12/20	46	35.01	60	35.25	35.30	-14	24,258	-0.06%
2021/12/17	83.6	35.22	34	35.25	35.20	49.6	24,494	0.20%
2021/12/16	128	35.78	203.8	35.90	36.00	-75.8	25,278	-0.30%	大買/大賣/
2021/12/15	686.1	36.27	472	36.03	35.00	214.1	25,333	0.85%	大買/大賣/鉅額交易
2021/12/14	97.1	35.54	123	35.61	35.60	-25.9	24,657	-0.11%	大賣/
2021/12/13	185	35.88	357	35.72	35.50	-172	24,521	-0.70%	大買/大賣/鉅額交易
2021/12/10	385.1	35.18	386.2	35.57	36.00	-1.2	24,219	0.00%	大買/大賣/
2021/12/09	20	34.20	92	34.18	34.00	-72	23,755	-0.30%
2021/12/08	13.7	33.95	41	33.95	33.80	-27.3	23,674	-0.12%
2021/12/07	24.2	33.72	23	33.62	33.55	1.2	23,573	0.01%
2021/12/06	49	33.68	33.3	33.71	33.80	15.7	23,497	0.07%
2021/12/03	9	33.04	50	33.13	33.15	-41	23,397	-0.18%
2021/12/02	103.1	32.74	206.2	32.83	32.35	-103.1	23,306	-0.44%	大買/大賣/鉅額交易
2021/12/01	391.4	32.96	280	32.92	33.25	111.4	23,147	0.48%	大買/大賣/鉅額交易
2021/11/30	190	35.60	54	35.53	35.00	136	22,756	0.60%	大買/鉅額交易
2021/11/29	85.1	34.07	73	34.07	34.50	12.1	22,557	0.05%
2021/11/26	58	34.50	53	34.44	34.40	5	22,383	0.02%
2021/11/25	74	34.61	36	34.59	34.40	38	22,180	0.17%
2021/11/24	69.1	34.85	57.9	34.69	34.75	11.2	22,068	0.05%
2021/11/23	55	35.46	54	35.38	35.20	1	21,840	0.00%
2021/11/22	85.1	35.95	70	35.87	35.40	15.1	21,725	0.07%
2021/11/19	127	35.88	202.5	36.03	35.90	-75.5	21,562	-0.35%	大買/大賣/
2021/11/18	299.5	36.40	283.2	36.40	36.00	16.3	21,120	0.08%	大買/大賣/
2021/11/17	440.5	38.21	766	38.34	37.30	-325.5	20,685	-1.57%	大買/大賣/鉅額交易
2021/11/16	573	36.93	273.3	36.92	37.25	299.7	19,849	1.51%	大買/大賣/鉅額交易
2021/11/15	295.4	37.53	304	37.75	37.25	-8.6	19,423	-0.04%	大買/大賣/
2021/11/12	351.1	35.89	426.2	35.80	35.85	-75.1	18,705	-0.40%	大買/大賣/
2021/11/11	711.2	37.38	450	37.37	36.25	261.2	18,338	1.42%	大買/大賣/鉅額交易
2021/11/10	584.6	37.05	500	37.00	37.10	84.6	17,216	0.49%	大買/大賣/
2021/11/09	225.2	35.09	215	35.12	34.90	10.2	15,946	0.06%	大買/大賣/
2021/11/08	120.5	34.41	235.4	34.41	34.70	-114.9	15,597	-0.74%	大買/大賣/鉅額交易
2021/11/05	146	34.23	99.1	34.02	34.25	46.9	15,295	0.31%	大買/
2021/11/04	384	34.32	321	34.42	34.40	63	14,950	0.42%	大買/大賣/
2021/11/03	266.1	33.74	242	33.65	33.30	24.1	14,421	0.17%	大買/大賣/
2021/11/02	343.5	34.63	458.9	34.36	33.10	-115.4	14,291	-0.81%	大買/大賣/鉅額交易
2021/11/01	498.1	35.93	484	35.93	36.30	14.1	13,606	0.10%	大買/大賣/
2021/10/29	1,126.5	33.94	1,344	33.99	34.60	-217.6	12,750	-1.71%	大買/大賣/鉅額交易
2021/10/28	1,180.3	32.46	781.5	32.20	32.20	398.8	11,254	3.54%	大買/大賣/鉅額交易
2021/10/27	318	30.50	470.4	30.79	31.95	-152.4	9,770	-1.56%	大買/大賣/鉅額交易
2021/10/26	573.1	29.88	512.1	29.87	29.05	61	8,702	0.70%	大買/大賣/
2021/10/25	74	28.40	46	28.38	28.45	28	7,660	0.37%
2021/10/22	13	27.81	13	27.75	27.95	0	7,743	0.00%
2021/10/21	196	28.27	212	28.42	28.00	-16	8,139	-0.20%	大買/大賣/
2021/10/20	4	27.45	6	27.33	27.55	-2	7,934	-0.03%
2021/10/19	8	27.30	7	27.33	27.35	1	7,935	0.01%
2021/10/18	8	26.92	8	26.96	26.95	0	7,912	0.00%
2021/10/15	16	26.86	23	26.86	26.80	-7	7,937	-0.09%
2021/10/14	12	26.63	13	26.55	26.45	-1	7,930	-0.01%
2021/10/13	44.2	26.83	69	26.83	26.60	-24.8	7,905	-0.31%
2021/10/12	30.2	27.55	36.5	27.40	27.25	-6.3	7,841	-0.08%
2021/10/08	28	28.27	11	28.40	28.05	17	7,779	0.22%
2021/10/07	38	28.18	40	28.20	28.55	-2	7,768	-0.03%
2021/10/06	43	28.33	35	27.93	27.50	8	7,741	0.10%
2021/10/05	61.4	28.28	72	28.35	28.30	-10.6	7,721	-0.14%
2021/10/04	115.5	28.93	180	28.76	28.80	-64.5	7,622	-0.85%	大買/大賣/
2021/10/01	110	28.67	157.2	28.71	28.50	-47.2	7,383	-0.64%	大買/大賣/
2021/09/30	21	28.57	30	28.62	28.45	-9	7,122	-0.13%
2021/09/29	155	28.42	133	28.44	28.25	22	7,123	0.31%	大買/大賣/
2021/09/28	100.2	28.49	59	28.43	28.75	41.2	7,226	0.57%
2021/09/27	67	28.43	199	28.38	28.10	-132	7,833	-1.69%	大賣/鉅額交易
2021/09/24	294	29.04	331	29.05	28.90	-37	8,042	-0.46%	大買/大賣/
2021/09/23	653	29.31	496.5	29.31	29.35	156.5	7,733	2.02%	大買/大賣/鉅額交易
2021/09/22	123.4	28.67	144	28.58	29.40	-20.6	6,798	-0.30%	大買/大賣/
2021/09/17	47	27.96	75	27.93	27.90	-28	6,444	-0.43%
2021/09/16	103	27.81	31	27.45	27.25	72	6,417	1.12%	大買/
2021/09/15	53	27.42	47	27.37	27.35	6	6,317	0.09%
2021/09/14	11	27.02	2	27.03	26.95	9	6,255	0.14%
2021/09/13	1	26.80	4	26.80	26.80	-3	6,254	-0.05%
2021/09/10	2	26.50	6	26.53	26.55	-4	6,269	-0.06%
2021/09/09	3	26.38	0	0.00	26.50	3	6,291	0.05%
2021/09/08	6	26.38	2	26.65	26.30	4	6,296	0.06%
2021/09/07	7	26.84	3	26.87	26.95	4	6,297	0.06%
2021/09/06	17	27.32	17	27.51	26.80	0	6,296	0.00%
2021/09/03	22	27.26	42	27.13	27.25	-20	6,211	-0.32%
2021/09/02	21	26.80	8	26.64	26.55	13	6,134	0.21%
2021/09/01	19.3	27.09	15	27.02	27.25	4.3	6,095	0.07%
2021/08/31	9	26.77	2	26.75	26.85	7	6,072	0.12%
2021/08/30	21	27.02	20	26.98	26.80	1	6,089	0.02%
2021/08/27	10.1	26.92	30	26.86	26.60	-19.9	6,056	-0.33%
2021/08/26	42	26.56	47	26.69	26.55	-5	6,004	-0.08%
2021/08/25	27	26.65	0	0.00	26.70	27	5,983	0.45%
2021/08/24	6	26.08	10	26.01	25.90	-4	5,981	-0.07%
2021/08/23	3	26.03	0	0.00	26.10	3	6,001	0.05%
2021/08/20	7	25.55	12	25.53	25.50	-5	6,031	-0.08%
2021/08/19	13	25.56	3.2	25.50	25.30	9.9	6,012	0.16%
2021/08/18	10	25.69	6.2	25.64	26.40	3.8	6,042	0.06%
2021/08/17	12	26.33	8	26.35	26.00	4	6,029	0.07%
2021/08/16	14	26.33	8	26.34	26.45	6	6,022	0.10%
2021/08/13	0	0.00	15	27.05	27.00	-15	5,997	-0.25%
2021/08/12	70	27.73	97	27.74	27.30	-27	5,980	-0.45%
2021/08/11	73	27.64	47	27.66	27.90	26	5,844	0.44%
2021/08/10	7	27.29	2	27.45	27.25	5	5,705	0.09%
2021/08/09	36	28.07	78	27.96	27.80	-42	5,752	-0.73%
2021/08/06	197	28.45	301.7	28.41	28.45	-104.7	5,749	-1.82%	大買/大賣/鉅額交易
2021/08/05	184.2	27.90	80.5	27.82	27.50	103.7	5,460	1.90%	大買/鉅額交易
2021/08/04	87.3	27.68	57	27.77	28.05	30.3	5,397	0.56%
2021/08/03	3	26.95	11	26.85	26.85	-8	5,384	-0.15%
2021/08/02	5	26.91	2	26.95	27.10	3	5,506	0.05%
2021/07/30	10	27.08	6	27.01	26.95	4	5,531	0.07%
2021/07/29	9.1	27.10	24	27.05	27.05	-15	5,629	-0.27%
2021/07/28	55	27.20	51	27.18	27.50	4	5,589	0.07%
2021/07/27	218.1	27.99	252.2	28.08	28.30	-34.2	5,543	-0.62%	大買/大賣/
2021/07/26	2	26.85	40	26.84	26.80	-38	5,184	-0.73%
2021/07/23	3	26.47	6	26.23	26.30	-3	5,234	-0.06%
2021/07/22	9	26.31	4	26.14	26.10	5	5,367	0.09%
2021/07/21	20.8	26.05	32	26.02	25.90	-11.3	5,396	-0.21%
2021/07/20	4	26.46	4.3	26.44	26.45	-0.3	5,393	0.00%
2021/07/19	11	27.01	12	26.98	26.95	-1	5,420	-0.02%
2021/07/16	2	27.03	4	26.93	26.85	-2	5,517	-0.04%
2021/07/15	2	26.80	14	26.61	26.75	-12	5,614	-0.21%
2021/07/14	20	26.66	10.1	26.66	26.50	9.9	5,657	0.17%
2021/07/13	32	27.53	30	27.53	27.15	2	5,649	0.04%
2021/07/12	132	27.42	87	27.65	27.55	45	5,613	0.80%	大買/
2021/07/09	22.6	26.83	16.8	26.89	26.85	5.8	5,555	0.10%
2021/07/08	17	27.37	24.5	27.39	27.25	-7.5	5,633	-0.13%
2021/07/07	40	27.49	50	27.50	27.35	-10	5,739	-0.17%
2021/07/06	38.9	27.97	38	28.06	27.90	0.9	5,753	0.01%
2021/07/05	118.3	29.12	168	29.05	28.85	-49.7	5,841	-0.85%	大買/大賣/
2021/07/02	654.7	28.60	692	28.87	28.90	-37.3	5,701	-0.65%	大買/大賣/
2021/07/01	170.8	27.45	65.3	27.51	27.50	105.5	5,185	2.03%	大買/鉅額交易
2021/06/30	19	25.93	0	0.00	26.00	19	5,396	0.35%
2021/06/29	21.1	25.99	40	25.90	25.85	-18.9	5,802	-0.33%
2021/06/28	20.3	26.39	14	26.22	26.25	6.3	5,815	0.11%
2021/06/25	108.4	27.61	23	27.58	27.70	85.4	5,871	1.45%	大買/
2021/06/24	1.2	27.26	39	27.27	27.15	-37.8	5,800	-0.65%
2021/06/23	0	0.00	4	27.10	27.15	-4	5,794	-0.07%
2021/06/22	3	26.85	22	27.08	26.80	-19	5,881	-0.32%
2021/06/21	10	26.58	24	26.39	26.55	-14	5,896	-0.24%
2021/06/18	22	27.08	3	27.10	27.00	19	5,929	0.32%
2021/06/17	11	27.15	0	0.00	27.25	11	5,971	0.18%
2021/06/16	24.2	27.25	2	27.25	27.15	22.2	6,019	0.37%
2021/06/15	4	27.00	9	27.02	27.15	-5	6,030	-0.08%
2021/06/11	34	26.94	3	27.03	26.85	31	6,058	0.51%
2021/06/10	0	0.00	5	26.71	26.80	-5	6,081	-0.08%
2021/06/09	0	0.00	17	26.71	26.60	-17	6,117	-0.28%
2021/06/08	0.2	26.65	0	0.00	26.55	0.2	6,165	0.00%
2021/06/07	11	26.16	11	26.02	26.50	0	6,237	0.00%
2021/06/04	14.1	26.48	25	26.43	26.30	-11	6,241	-0.18%
2021/06/03	0	0.00	5	27.02	26.85	-5	6,280	-0.08%
2021/06/02	16	26.89	4	26.98	26.80	12	6,332	0.19%
2021/06/01	11	26.65	9	26.63	26.65	2	6,455	0.03%
2021/05/31	10	26.49	3	26.53	26.40	7	6,475	0.11%
2021/05/28	29	26.36	54	26.29	26.35	-25	6,488	-0.39%
2021/05/27	2	25.45	0.2	25.80	26.10	1.8	6,493	0.03%
2021/05/26	16	25.74	4	25.70	25.70	12	6,527	0.18%
2021/05/25	29	25.84	13	25.77	25.75	16	6,504	0.25%
2021/05/24	4	25.68	2	25.73	25.75	2	6,556	0.03%
2021/05/21	2	25.33	7	25.52	25.50	-5	6,611	-0.08%
2021/05/20	11	25.25	3	25.18	25.15	8	6,854	0.12%
2021/05/19	8	24.98	5	25.13	25.05	3	6,914	0.04%
2021/05/18	52	23.75	12.2	24.40	24.80	39.8	6,952	0.57%
2021/05/17	159.2	23.57	69	23.07	23.00	90.2	6,981	1.29%	大買/
2021/05/14	32	25.14	10	25.23	24.80	22	6,950	0.32%
2021/05/13	18	25.07	145.3	24.85	25.05	-127.3	7,022	-1.81%	大賣/鉅額交易
2021/05/12	20	25.43	84	25.25	25.45	-64	6,988	-0.92%
2021/05/11	62	26.98	31	26.42	26.55	31	6,855	0.45%
2021/05/10	55	28.39	58	28.40	28.25	-3	6,814	-0.04%
2021/05/07	28	29.00	62.2	29.00	28.95	-34.2	6,742	-0.51%
2021/05/06	96	28.84	55	28.72	29.05	41	6,726	0.61%
2021/05/05	6	27.24	10	27.35	27.20	-4	6,620	-0.06%
2021/05/04	49	27.48	89	27.28	27.20	-40	6,710	-0.60%
2021/05/03	29.1	28.70	113	28.79	28.50	-83.9	6,635	-1.26%	大賣/
2021/04/29	23	29.65	35	29.69	29.45	-12	6,620	-0.18%
2021/04/28	54	29.72	65.1	29.77	29.90	-11.1	6,596	-0.17%
2021/04/27	16	29.09	16	29.12	29.10	0	6,536	0.00%
2021/04/26	12	29.11	19	29.11	29.05	-7	6,546	-0.11%
2021/04/23	12	28.93	29	28.96	29.05	-17	6,574	-0.26%
2021/04/22	39	29.39	38	29.31	29.05	1	6,618	0.02%
2021/04/21	69	30.13	72	30.07	29.95	-3	6,558	-0.05%
2021/04/20	65	29.60	23	29.49	29.65	42	6,499	0.65%
2021/04/19	32	29.50	36	29.50	29.45	-4	6,594	-0.06%
2021/04/16	13	29.17	6	29.23	29.25	7	6,646	0.11%
2021/04/15	46	29.04	39	29.09	29.05	7	6,984	0.10%
2021/04/14	39.4	28.78	30	28.84	28.95	9.4	7,744	0.12%
2021/04/13	38.2	29.78	206	29.77	29.25	-167.8	7,860	-2.14%	大賣/鉅額交易
2021/04/12	74.4	30.15	65.1	30.11	30.15	9.2	7,837	0.12%
2021/04/09	215.2	30.44	167.1	30.20	30.10	48.1	7,846	0.61%	大買/大賣/
2021/04/08	114	31.07	62	31.07	30.95	52	7,669	0.68%	大買/
2021/04/07	181.3	31.24	137	31.20	31.30	44.3	7,565	0.59%	大買/大賣/
2021/04/06	941	30.90	789.3	31.26	31.35	151.7	7,343	2.07%	大買/大賣/鉅額交易
2021/04/01	264	29.69	249	29.79	29.90	15	6,835	0.22%	大買/大賣/
2021/03/31	20	29.08	24	29.05	28.95	-4	6,472	-0.06%
2021/03/30	42	29.15	55	29.13	29.15	-13	6,609	-0.20%
2021/03/29	13	28.62	5	28.65	28.65	8	6,537	0.12%
2021/03/26	18	28.68	38	28.66	28.75	-20	6,590	-0.30%
2021/03/25	99	28.94	94	28.99	28.70	5	6,643	0.08%
2021/03/24	8	28.56	14	28.61	28.60	-6	6,640	-0.09%
2021/03/23	22.2	28.95	21	28.97	28.75	1.2	6,679	0.02%
2021/03/22	13.1	29.08	21	29.09	29.20	-7.9	6,663	-0.12%
2021/03/19	10	28.82	11	28.83	28.90	-1	6,684	-0.01%
2021/03/18	20	28.68	1	28.65	28.70	19	6,677	0.28%
2021/03/17	32	28.67	52	28.69	28.65	-20	6,757	-0.30%
2021/03/16	38	28.39	37.1	28.41	28.40	0.9	6,885	0.01%
2021/03/15	35.1	28.37	27	28.37	28.35	8.1	6,999	0.12%
2021/03/12	34	28.59	24	28.54	28.55	10	7,075	0.14%
2021/03/11	61	28.61	19	28.58	28.70	42	7,383	0.57%
2021/03/10	10	28.56	4	28.68	28.55	6	7,414	0.08%
2021/03/09	35.3	28.69	52	28.60	28.60	-16.7	7,626	-0.22%
2021/03/08	52.1	29.03	13	29.08	28.95	39.1	7,746	0.50%
2021/03/05	113.1	29.19	85.3	29.14	29.30	27.9	7,831	0.36%	大買/
2021/03/04	6	28.53	39	28.60	28.75	-33	7,950	-0.42%
2021/03/03	68	28.82	23	28.62	28.75	45	8,118	0.55%
2021/03/02	31	29.03	8	29.26	28.90	23	8,466	0.27%
2021/02/26	14	29.09	38	29.01	29.30	-24	9,090	-0.26%
2021/02/25	19.3	29.40	59	29.51	29.40	-39.7	9,524	-0.42%
2021/02/24	44	29.68	14.1	29.89	29.30	29.9	9,629	0.31%
2021/02/23	59	29.74	38	29.66	29.70	21	9,582	0.22%
2021/02/22	193	30.10	93	30.09	30.10	100	9,545	1.05%	大買/
2021/02/19	40	29.40	17.5	29.32	29.75	22.5	9,340	0.24%
2021/02/18	14	29.14	50	29.11	29.15	-36	9,323	-0.39%
2021/02/17	9	28.88	21	28.79	28.95	-12	9,339	-0.13%
2021/02/05	20	28.81	37	28.87	28.85	-17	9,308	-0.18%
2021/02/04	79	29.08	73	29.13	29.10	6	9,358	0.06%
2021/02/03	10	28.58	8	28.61	28.50	2	9,326	0.02%
2021/02/02	10	28.09	25	28.15	28.20	-15	9,438	-0.16%
2021/02/01	48.1	27.51	19	27.53	27.90	29.1	9,682	0.30%
2021/01/29	64	28.34	11	28.28	28.20	53	9,673	0.55%
2021/01/28	18.1	28.72	16	28.90	28.80	2.1	9,829	0.02%
2021/01/27	10	28.95	17	29.04	29.15	-7	9,855	-0.07%
2021/01/26	41.1	29.09	44	29.15	28.85	-3	9,887	-0.03%
2021/01/25	11	28.39	16	28.33	28.40	-5	9,849	-0.05%
2021/01/22	26	28.41	24	28.42	28.60	2	9,901	0.02%
2021/01/21	22	28.23	29	28.20	27.95	-7	9,941	-0.07%
2021/01/20	66	28.52	10	28.76	28.20	56	10,007	0.56%
2021/01/19	29	29.37	34	29.34	29.20	-5	9,997	-0.05%
2021/01/18	22.1	28.58	50	28.43	29.15	-28	10,064	-0.28%
2021/01/15	46	29.01	23	29.06	28.80	23	10,122	0.23%
2021/01/14	35	29.34	14	29.40	29.55	21	10,154	0.21%
2021/01/13	19	29.20	10	29.14	29.05	9	10,198	0.09%
2021/01/12	26.1	29.06	99	29.06	29.00	-72.9	10,221	-0.71%
2021/01/11	45	29.68	158.1	29.69	29.65	-113.1	10,156	-1.11%	大賣/鉅額交易
2021/01/08	162.5	30.23	122	30.10	30.20	40.5	10,271	0.39%	大買/大賣/
2021/01/07	1,650.5	30.36	1,508	30.70	31.25	142.5	10,264	1.39%	大買/大賣/鉅額交易
2021/01/06	84.4	29.68	101	29.49	29.45	-16.6	10,401	-0.16%	大賣/
2021/01/05	21.2	29.61	90	29.61	29.50	-68.9	10,848	-0.63%
2021/01/04	103.5	29.41	23	29.42	29.30	80.5	10,806	0.74%	大買/
2020/12/31	9	29.02	10	29.09	28.95	-1	10,719	-0.01%
2020/12/30	17	29.11	13.3	29.18	29.00	3.7	10,720	0.03%
2020/12/29	70	28.96	25	28.99	28.85	45	10,861	0.41%
2020/12/28	14	28.86	44	28.85	29.05	-30	10,807	-0.28%
2020/12/25	21	28.92	45	28.83	28.85	-24	10,741	-0.22%
2020/12/24	51	28.96	57	29.06	29.05	-6	10,699	-0.06%
2020/12/23	45	28.37	30	28.35	28.45	15	10,545	0.14%
2020/12/22	31	28.11	43	28.17	27.80	-12	10,587	-0.11%
2020/12/21	18	27.92	61	27.71	28.20	-43	10,567	-0.41%
2020/12/18	45	27.96	20	27.93	28.00	25	10,552	0.24%
2020/12/17	56	28.54	112	28.72	28.30	-56	10,550	-0.53%	大賣/
2020/12/16	15	28.31	41	28.39	28.50	-26	10,647	-0.24%
2020/12/15	60	28.21	51	28.15	28.05	9	10,752	0.08%
2020/12/14	39.1	28.75	51	28.72	28.75	-11.9	10,775	-0.11%
2020/12/11	47	28.61	87	28.37	28.55	-40	10,797	-0.37%
2020/12/10	69	28.96	55	28.96	28.95	14	10,799	0.13%
2020/12/09	160	29.41	56	29.38	29.45	104	10,678	0.97%	大買/鉅額交易
2020/12/08	43	29.72	41	29.73	29.65	2	10,686	0.02%
2020/12/07	173	30.35	182	30.29	30.10	-9	10,646	-0.08%	大買/大賣/
2020/12/04	60	29.53	53	29.54	29.55	7	10,389	0.07%
2020/12/03	132	29.80	131	29.61	29.65	1	10,475	0.01%	大買/大賣/
2020/12/02	59	29.48	141	29.41	29.35	-82	10,456	-0.78%	大賣/
2020/12/01	45	29.19	103	29.25	29.25	-58	10,437	-0.56%	大賣/
2020/11/30	59	29.62	117	29.52	29.55	-58	10,438	-0.56%	大賣/
2020/11/27	56	29.01	87	28.99	28.90	-31	10,370	-0.30%
2020/11/26	173.3	28.94	198.2	28.91	28.60	-24.9	10,410	-0.24%	大買/大賣/
2020/11/25	280	28.99	258.1	28.96	28.70	21.9	10,293	0.21%	大買/大賣/
2020/11/24	306	27.78	161	27.85	28.00	145	9,916	1.46%	大買/大賣/鉅額交易
2020/11/23	192	26.85	17	26.89	27.05	175	10,531	1.66%	大買/鉅額交易
2020/11/20	9	26.47	26	26.46	26.50	-17	10,995	-0.15%
2020/11/19	5	26.46	24	26.44	26.35	-19	11,881	-0.16%
2020/11/18	17	26.41	19	26.36	26.40	-2	12,277	-0.02%
2020/11/17	8	26.33	26	26.35	26.30	-18	12,330	-0.15%
2020/11/16	15	26.54	87.4	26.57	26.50	-72.4	12,539	-0.58%
2020/11/13	12	26.78	15	26.75	26.70	-3	12,918	-0.02%
2020/11/12	50	26.80	34	26.59	26.70	16	12,992	0.12%
2020/11/11	23	26.85	69	27.00	27.00	-46	13,063	-0.35%
2020/11/10	73	26.76	46	26.64	26.60	27	13,212	0.20%
2020/11/09	229.2	27.38	217	27.46	27.25	12.2	13,237	0.09%	大買/大賣/
2020/11/06	37	27.07	33	27.09	26.95	4	13,109	0.03%
2020/11/05	461	27.13	482	27.29	27.05	-21	13,502	-0.16%	大買/大賣/
2020/11/04	9	26.72	22	26.68	26.70	-13	14,041	-0.09%
2020/11/03	64	26.68	30	26.76	26.65	34	14,123	0.24%
2020/11/02	42	26.15	49	25.92	26.25	-7	14,129	-0.05%
2020/10/30	35	26.48	55	26.32	26.10	-20	14,159	-0.14%
2020/10/29	30	26.39	129	26.34	26.60	-99	14,257	-0.69%	大賣/
2020/10/28	85	26.89	55	26.89	26.80	30	14,356	0.21%
2020/10/27	13	26.68	26	26.70	26.65	-13	14,261	-0.09%
2020/10/26	91	27.09	81	27.16	27.00	10	14,253	0.07%
2020/10/23	32	26.99	62	26.98	26.80	-30	14,219	-0.21%
2020/10/22	111	26.96	63	26.84	26.65	48	14,153	0.34%	大買/
2020/10/21	146	26.90	56	26.78	26.60	90	14,090	0.64%	大買/
2020/10/20	94	26.45	20	26.51	26.55	74	14,113	0.52%
2020/10/19	19	26.59	66	26.59	26.40	-47	14,127	-0.33%
2020/10/16	60	26.76	69	26.60	26.30	-9	14,211	-0.06%
2020/10/15	188	27.26	408	26.92	26.70	-220	14,127	-1.56%	大買/大賣/鉅額交易
2020/10/14	647	27.81	373.6	27.57	27.35	273.4	13,843	1.97%	大買/大賣/鉅額交易
2020/10/13	348	26.30	371	26.39	26.85	-23	13,162	-0.17%	大買/大賣/
2020/10/12	13	25.34	49	25.35	25.40	-36	12,871	-0.28%
2020/10/08	9	25.24	32	25.23	25.15	-23	13,148	-0.17%
2020/10/07	16	25.13	16	25.16	25.15	0	13,411	0.00%
2020/10/06	162	24.96	129	25.09	25.20	33	13,424	0.25%	大買/大賣/
2020/10/05	12	24.12	4	24.10	24.00	8	13,370	0.06%
2020/09/30	5	23.93	5	23.95	23.95	0	13,412	0.00%
2020/09/29	14	24.05	33	23.87	23.85	-19	13,506	-0.14%
2020/09/28	11	23.85	20	23.72	24.00	-9	13,556	-0.07%
2020/09/25	69	23.54	25	23.41	23.30	44	13,669	0.32%
2020/09/24	31	24.11	7.4	24.11	24.05	23.6	13,606	0.17%
2020/09/23	36	24.81	103	24.70	24.65	-67	13,637	-0.49%	大賣/
2020/09/22	24	24.97	144	25.02	24.90	-120	13,792	-0.87%	大賣/鉅額交易
2020/09/21	89	25.96	94	25.91	25.55	-5	13,707	-0.04%
2020/09/18	57	25.79	55	25.87	25.85	2	13,614	0.01%
2020/09/17	18	25.41	26	25.52	25.40	-8	13,518	-0.06%
2020/09/16	25	25.30	34	25.25	25.15	-9	13,427	-0.07%
2020/09/15	57	25.23	83	25.18	25.35	-26	13,387	-0.19%
2020/09/14	27	24.57	67	24.55	24.70	-40	13,326	-0.30%
2020/09/11	70	24.65	44	24.67	24.30	26	13,291	0.20%
2020/09/10	31	25.22	12.3	25.13	25.05	18.7	13,146	0.14%
2020/09/09	58	25.24	33	25.19	25.30	25	13,065	0.19%
2020/09/08	45	25.83	113	25.82	25.65	-68	12,970	-0.52%	大賣/
2020/09/07	330	25.98	89	25.84	25.60	241	12,800	1.88%	大買/鉅額交易
2020/09/04	16	25.06	59	25.02	25.40	-43	12,613	-0.34%
2020/09/03	28	25.48	30	25.31	25.30	-2	12,470	-0.02%
2020/09/02	74	25.56	49	25.67	25.50	25	12,328	0.20%
2020/09/01	70	25.34	59	25.41	25.25	11	12,153	0.09%
2020/08/31	182	25.91	463.5	25.97	25.85	-281.5	11,924	-2.36%	大買/大賣/鉅額交易
2020/08/28	311	26.20	123	26.24	26.20	188	11,663	1.61%	大買/大賣/鉅額交易
2020/08/27	887	26.48	1,381.2	26.62	26.30	-494.2	11,390	-4.34%	大買/大賣/鉅額交易
2020/08/26	193	25.86	153	25.84	25.65	40	10,297	0.39%	大買/大賣/
2020/08/25	588	25.50	995	25.70	26.40	-407	9,697	-4.20%	大買/大賣/鉅額交易
2020/08/24	586	24.70	4,235	24.54	24.95	-3,649	8,780	-41.56%	大買/大賣/鉅額交易
2020/08/21	108	24.07	48	23.85	24.00	60	8,376	0.72%	大買/
2020/08/20	170	24.00	91	23.58	23.40	79	8,269	0.96%	大買/
2020/08/19	1,799	25.52	1,477	25.75	25.45	322	7,991	4.03%	大買/大賣/鉅額交易
2020/08/18	106	24.69	300	24.61	24.80	-194	7,530	-2.58%	大買/大賣/鉅額交易
2020/08/17	192	24.80	1,188	24.89	24.70	-996	7,421	-13.42%	大買/大賣/鉅額交易
2020/08/14	57	24.72	321	24.92	24.85	-264	7,251	-3.64%	大賣/鉅額交易
2020/08/13	115.3	24.40	196	24.64	24.00	-80.7	7,003	-1.15%	大買/大賣/
2020/08/12	145	24.63	73	24.48	24.55	72	6,865	1.05%	大買/
2020/08/11	655	25.05	212	24.66	24.80	443	6,718	6.59%	大買/大賣/鉅額交易
2020/08/10	717.4	24.41	405	24.38	25.30	312.4	6,250	5.00%	大買/大賣/鉅額交易
2020/08/07	71	23.54	197.1	23.53	23.50	-126.1	5,512	-2.29%	大賣/鉅額交易
2020/08/06	190	23.11	44	23.31	23.10	146	5,373	2.72%	大買/鉅額交易
2020/08/05	170	23.40	167	23.23	23.30	3	5,299	0.06%	大買/大賣/
2020/08/04	363.1	23.44	116	23.35	23.30	247.1	5,214	4.74%	大買/大賣/鉅額交易
2020/08/03	134	23.08	103	23.17	23.20	31	5,131	0.60%	大買/大賣/
2020/07/31	16	22.47	134	22.52	22.50	-118	4,952	-2.38%	大賣/鉅額交易
2020/07/30	44	22.46	48	22.57	22.70	-4	4,934	-0.08%
2020/07/29	382	22.59	36	22.57	22.75	346	4,872	7.10%	大買/鉅額交易
2020/07/28	107	22.02	50	21.96	21.60	57	4,798	1.19%	大買/
2020/07/27	122	21.94	25	22.05	21.90	97	4,777	2.03%	大買/
2020/07/24	60	22.54	210	22.45	22.35	-150	4,727	-3.17%	大賣/鉅額交易
2020/07/23	117	23.26	185	23.15	22.95	-68	4,609	-1.48%	大買/大賣/
2020/07/22	146	22.85	98	22.76	23.25	48	4,529	1.06%	大買/
2020/07/21	34	22.73	56	22.59	22.40	-22	4,421	-0.50%
2020/07/20	318	22.66	39	22.79	22.65	279	4,303	6.48%	大買/鉅額交易
2020/07/17	331	23.10	107	23.01	23.15	224	4,216	5.31%	大買/大賣/鉅額交易
2020/07/16	515	23.08	140	23.33	23.60	375	3,989	9.40%	大買/大賣/鉅額交易
2020/07/15	510	22.74	104	22.43	22.70	406	3,602	11.27%	大買/大賣/鉅額交易
2020/07/14	277	22.19	82	21.60	22.30	195	3,287	5.93%	大買/鉅額交易
2020/07/13	33	21.20	1	21.10	21.10	32	3,001	1.07%
2020/07/10	558	21.12	36	21.25	21.10	522	2,971	17.56%	大買/鉅額交易
2020/07/09	5	20.71	21	20.86	20.70	-16	2,861	-0.56%
2020/07/08	42	20.99	21	20.77	20.70	21	2,907	0.72%
2020/07/07	20	20.46	221	20.65	20.65	-201	2,813	-7.14%	大賣/鉅額交易
2020/07/06	19	20.56	16	20.83	20.55	3	2,786	0.11%
2020/07/03	7	20.41	17	20.42	20.50	-10	2,673	-0.37%
2020/07/02	32	20.51	251	20.45	20.55	-219	2,662	-8.23%	大賣/鉅額交易
2020/07/01	1,307	20.72	75	20.35	21.00	1,232	2,564	48.04%	大買/鉅額交易
2020/06/30	28	19.71	128	19.62	19.65	-100	2,359	-4.24%	大賣/
2020/06/29	46	19.62	0	0.00	19.55	46	2,360	1.95%
2020/06/24	19	20.85	243	20.92	20.95	-224	2,304	-9.72%	大賣/鉅額交易
2020/06/23	9	20.69	1	20.80	20.80	8	2,372	0.34%
2020/06/22	6	20.70	0	0.00	20.70	6	2,383	0.25%
2020/06/19	27	20.85	25	20.80	20.70	2	2,391	0.08%
2020/06/18	3	20.60	3	20.60	20.65	0	2,366	0.00%
2020/06/16	5	20.50	1	20.50	20.55	4	2,414	0.17%
2020/06/15	6	20.38	0	0.00	20.30	6	2,501	0.24%
2020/06/12	34	20.17	6	20.07	20.30	28	2,519	1.11%
2020/06/11	14	20.79	2	20.75	20.50	12	2,549	0.47%
2020/06/10	1	20.80	0	0.00	20.90	1	2,554	0.04%
2020/06/09	7	20.92	0	0.00	20.90	7	2,625	0.27%
2020/06/08	3	20.93	1	21.00	21.00	2	2,685	0.07%
2020/06/05	13	20.95	28	20.96	20.95	-15	2,688	-0.56%
2020/06/04	6	21.02	0	0.00	20.95	6	2,737	0.22%
2020/06/03	8	20.84	6	20.86	20.80	2	2,785	0.07%
2020/06/02	5	20.71	2	20.70	20.60	3	2,799	0.11%
2020/06/01	2	20.60	1	20.65	20.65	1	2,800	0.04%
2020/05/29	0	0.00	1	20.60	20.40	-1	2,810	-0.04%
2020/05/28	11	20.55	2	20.63	20.40	9	2,816	0.32%
2020/05/27	2	20.38	0	0.00	20.40	2	2,837	0.07%
2020/05/26	1	20.45	15	20.59	20.40	-14	2,887	-0.48%
2020/05/25	4	20.26	4	20.25	20.40	0	2,902	0.00%
2020/05/22	3	20.50	4	20.53	20.25	-1	2,932	-0.03%
2020/05/21	2	20.60	6	20.62	20.65	-4	2,951	-0.14%
2020/05/20	6	20.62	1	20.65	20.50	5	2,976	0.17%
2020/05/19	3	20.52	47	20.40	20.55	-44	3,059	-1.44%
2020/05/18	7	19.83	1	19.85	19.70	6	3,072	0.20%
2020/05/15	4	19.96	2	20.15	19.95	2	3,112	0.06%
2020/05/14	6	20.19	7	20.28	20.00	-1	3,180	-0.03%
2020/05/13	0	0.00	4	20.44	20.55	-4	3,186	-0.13%
2020/05/12	6	20.57	12	20.40	20.50	-6	3,246	-0.18%
2020/05/11	12	20.41	30	20.45	20.40	-18	3,273	-0.55%
2020/05/08	86	20.64	52	20.63	20.40	34	3,271	1.04%
2020/05/07	3	20.73	1	21.00	21.20	2	3,191	0.06%
2020/05/06	2	20.50	5	20.50	20.50	-3	3,212	-0.09%
2020/05/05	9	20.59	0	0.00	20.50	9	3,310	0.27%
2020/05/04	1	20.55	3	20.60	20.50	-2	3,346	-0.06%
2020/04/30	21	20.75	16	20.68	20.90	5	3,364	0.15%
2020/04/29	5	20.57	20	20.52	20.50	-15	3,390	-0.44%
2020/04/28	7	20.29	15	20.33	20.30	-8	3,444	-0.23%
2020/04/27	17	20.19	47	20.19	20.20	-30	3,585	-0.84%
2020/04/24	11	20.15	12	20.11	20.10	-1	3,622	-0.03%
2020/04/23	5	19.50	8	19.64	19.75	-3	3,599	-0.08%
2020/04/22	7	18.86	15	19.09	19.30	-8	3,682	-0.22%
2020/04/21	7	19.45	6	19.43	19.20	1	3,741	0.03%
2020/04/20	3	19.85	1	19.90	19.80	2	3,824	0.05%
2020/04/17	41	20.10	21	20.05	19.90	20	3,946	0.51%
2020/04/16	41	19.93	10	20.02	20.00	31	3,918	0.79%
2020/04/15	16	20.13	14	20.11	20.10	2	3,922	0.05%
2020/04/14	9	19.82	9	19.87	20.00	0	3,916	0.00%
2020/04/13	38	19.60	67	19.58	19.80	-29	3,913	-0.74%
2020/04/10	26	19.19	4	19.05	19.20	22	3,842	0.57%
2020/04/09	18	19.12	4	19.18	19.10	14	3,886	0.36%
2020/04/08	31	18.90	28	19.21	19.25	3	3,879	0.08%
2020/04/07	8	18.53	13	18.65	18.65	-5	3,880	-0.13%
2020/04/06	15	18.15	2	18.25	18.30	13	3,965	0.33%
2020/04/01	0	0.00	9	17.93	18.10	-9	3,974	-0.23%
2020/03/31	3	18.15	3	18.00	17.95	0	3,977	0.00%
2020/03/30	1	18.00	5	17.90	18.05	-4	4,001	-0.10%
2020/03/27	35	18.62	21	18.70	18.20	14	4,021	0.35%
2020/03/26	19	17.64	0	0.00	17.70	19	3,905	0.49%
2020/03/25	14	17.77	5	17.70	17.70	9	3,884	0.23%
2020/03/24	15	16.87	14	16.86	16.90	1	3,869	0.03%
2020/03/23	15	16.13	8	16.06	16.10	7	3,876	0.18%
2020/03/20	6	16.77	12	16.55	16.85	-6	3,879	-0.15%
2020/03/19	26	15.46	49	15.50	15.35	-23	3,869	-0.59%
2020/03/18	12	17.21	0	0.00	17.00	12	3,824	0.31%
2020/03/17	17	17.43	8	17.49	17.40	9	3,870	0.23%
2020/03/16	4	18.75	37	18.87	18.25	-33	3,862	-0.85%
2020/03/13	55	18.50	25	18.33	18.80	30	3,864	0.78%
2020/03/12	16	19.99	86	20.32	19.90	-70	3,867	-1.81%
2020/03/11	14	21.90	4	21.85	21.30	10	3,829	0.26%
2020/03/10	4	21.58	28	21.64	21.85	-24	3,833	-0.63%
2020/03/09	10	22.31	7	22.14	22.05	3	3,775	0.08%
2020/03/06	16	23.00	6	23.08	22.95	10	3,723	0.27%
2020/03/05	8	23.31	0	0.00	23.30	8	3,712	0.22%
2020/03/04	4	23.09	1	23.05	23.10	3	3,770	0.08%
2020/03/03	7	23.61	4	23.54	23.30	3	3,815	0.08%
2020/03/02	1	23.50	6	23.13	23.10	-5	3,978	-0.13%
2020/02/27	9	23.52	5	23.70	23.35	4	4,062	0.10%
2020/02/26	9	23.86	4	23.96	23.95	5	4,114	0.12%
2020/02/25	5	23.88	6	23.88	24.05	-1	4,137	-0.02%
2020/02/24	10	24.07	26	24.13	24.05	-16	4,155	-0.38%
2020/02/21	7	24.40	4	24.49	24.35	3	4,146	0.07%
2020/02/20	9	24.49	32	24.48	24.50	-23	4,153	-0.55%
2020/02/19	37	24.38	10	24.38	24.35	27	4,138	0.65%
2020/02/18	89	24.09	28	24.03	24.10	61	4,320	1.41%
2020/02/17	39	23.87	35	23.78	24.05	4	4,607	0.09%
2020/02/14	4	23.55	4	23.50	23.55	0	4,521	0.00%
2020/02/13	21	23.47	9	23.57	23.35	12	4,508	0.27%
2020/02/12	23	23.22	90	23.30	23.25	-67	4,518	-1.48%
2020/02/11	20	23.03	3	23.03	23.10	17	4,486	0.38%
2020/02/10	90	22.55	3	22.62	22.65	87	4,491	1.94%
2020/02/07	4	22.98	6	22.99	22.95	-2	4,514	-0.04%
2020/02/06	19	23.26	126	23.24	23.35	-107	4,491	-2.38%	大賣/鉅額交易
2020/02/05	99	22.69	1	22.60	22.50	98	4,420	2.22%
2020/02/04	27	22.75	10	22.78	22.80	17	4,384	0.39%
2020/02/03	19	22.42	216	22.02	22.50	-197	4,378	-4.50%	大賣/鉅額交易
2020/01/31	16	23.03	43	23.02	23.30	-27	4,319	-0.63%
2020/01/30	70	23.12	126	23.41	22.85	-56	4,275	-1.31%	大賣/
2020/01/20	11	25.36	30	25.31	25.35	-19	4,161	-0.46%
2020/01/17	37	25.18	59	25.15	25.10	-22	4,193	-0.52%
2020/01/16	86	25.38	62	25.29	25.25	24	4,164	0.58%
2020/01/15	61.1	25.17	9	24.90	25.15	52.1	4,079	1.28%
2020/01/14	10	25.02	103	25.23	25.00	-93	4,057	-2.29%	大賣/
2020/01/13	144	24.83	68	24.46	24.85	76	3,956	1.92%	大買/
2020/01/10	16	24.10	14	24.01	24.10	2	3,839	0.05%
2020/01/09	102	23.99	14	23.94	23.95	88	3,825	2.30%	大買/
2020/01/08	0	0.00	7	23.70	23.60	-7	3,819	-0.18%
2020/01/07	12	23.83	0	0.00	23.80	12	3,796	0.32%
2020/01/06	18	23.97	33	24.00	23.95	-15	3,775	-0.40%
2020/01/03	7	24.36	18	24.38	24.25	-11	3,793	-0.29%
2020/01/02	4	24.36	5	24.47	24.40	-1	3,817	-0.03%
2019/12/31	4	24.26	35	24.27	24.15	-31	3,841	-0.81%
2019/12/30	67	24.59	149	24.57	24.50	-82	3,801	-2.16%	大賣/
2019/12/27	55	24.25	96	24.13	24.20	-41	3,679	-1.11%
2019/12/26	32	24.08	42	24.10	24.05	-10	3,664	-0.27%
2019/12/25	205	24.10	213	24.10	24.05	-8	3,655	-0.22%	大買/大賣/
2019/12/24	121	23.97	21	23.94	23.95	100	3,652	2.74%	大買/
2019/12/23	1	23.80	0	0.00	23.85	1	3,627	0.03%
2019/12/20	15	23.89	0	0.00	23.80	15	3,629	0.41%
2019/12/19	7	23.86	22	23.84	23.85	-15	3,637	-0.41%
2019/12/18	8	23.81	2	24.05	23.75	6	3,654	0.16%
2019/12/17	1	23.70	26	23.69	23.80	-25	3,649	-0.69%
2019/12/16	20	23.67	67	23.72	23.75	-47	3,639	-1.29%
2019/12/13	41	23.73	4	23.84	23.60	37	3,609	1.02%
2019/12/12	113	24.14	71	24.08	23.95	42	3,564	1.18%	大買/
2019/12/11	64	24.14	69	24.12	24.20	-5	3,511	-0.14%
2019/12/10	52	23.96	68	24.01	24.05	-16	3,476	-0.46%
2019/12/09	31	23.84	117	23.89	23.90	-86	3,438	-2.50%	大賣/
2019/12/06	42	23.59	211	23.56	23.70	-169	3,371	-5.01%	大賣/鉅額交易
2019/12/05	220	23.80	210	23.74	23.60	10	3,373	0.30%	大買/大賣/
2019/12/04	27	23.49	28	23.55	23.55	-1	3,393	-0.03%
2019/12/03	30	23.48	89	23.53	23.55	-59	3,520	-1.68%
2019/12/02	92	23.64	73	23.57	23.50	19	3,554	0.53%
2019/11/29	312	23.61	146	23.60	23.60	166	3,547	4.68%	大買/大賣/鉅額交易
2019/11/28	408	24.10	297	24.00	23.90	111	3,500	3.17%	大買/大賣/鉅額交易
2019/11/27	292	24.46	60	24.51	24.35	232	3,552	6.53%	大買/鉅額交易
2019/11/26	70	23.89	47	23.85	24.00	23	3,402	0.68%
2019/11/25	79.1	23.75	25	23.75	23.70	54.1	3,296	1.64%
2019/11/22	73	23.34	70	23.37	23.40	3	3,240	0.09%
2019/11/21	3	22.85	24	22.97	23.25	-21	3,227	-0.65%
2019/11/20	9	23.17	9	23.29	23.15	0	3,311	0.00%
2019/11/19	80	23.19	89	23.18	23.35	-9	3,395	-0.27%
2019/11/18	267	23.35	266	23.31	23.15	1	3,401	0.03%	大買/大賣/
2019/11/15	328	23.30	366	23.34	23.25	-38	3,352	-1.13%	大買/大賣/
2019/11/14	249	22.96	267	22.96	22.95	-18	3,139	-0.57%	大買/大賣/
2019/11/13	11	21.80	10	21.80	21.85	1	2,844	0.04%
2019/11/12	7	21.65	20	21.76	21.85	-13	2,892	-0.45%
2019/11/11	75	21.93	93	21.77	21.60	-18	2,949	-0.61%
2019/11/08	6	22.55	1	22.50	22.60	5	2,965	0.17%
2019/11/07	0	0.00	2	22.40	22.55	-2	3,148	-0.06%
2019/11/06	106	22.72	126	22.64	22.55	-20	3,240	-0.62%	大買/大賣/
2019/11/05	19	22.60	1	22.55	22.55	18	3,224	0.56%
2019/11/04	39	22.66	71	22.61	22.65	-32	3,244	-0.99%
2019/11/01	31	22.14	54	22.26	22.40	-23	3,224	-0.71%
2019/10/31	55	22.46	17	22.54	22.20	38	3,258	1.17%
2019/10/30	15	22.40	26	22.41	22.40	-11	3,290	-0.33%
2019/10/29	31	22.40	13	22.35	22.25	18	3,367	0.53%
2019/10/28	52	22.58	30	22.59	22.65	22	3,593	0.61%
2019/10/25	89	22.56	124	22.55	22.50	-35	3,564	-0.98%	大賣/
2019/10/24	11	22.30	79	22.35	22.35	-68	3,504	-1.94%
2019/10/23	65	22.35	39	22.35	22.20	26	3,511	0.74%
2019/10/22	137	22.49	99	22.47	22.30	38	3,512	1.08%	大買/
2019/10/21	11	22.20	29	22.25	22.30	-18	3,481	-0.52%
2019/10/18	0	0.00	10	22.02	22.20	-10	3,477	-0.29%
2019/10/17	74	22.14	70	21.96	21.90	4	3,474	0.12%
2019/10/16	77	21.90	70	21.89	21.75	7	3,478	0.20%
2019/10/15	74	21.93	1	22.00	21.95	73	3,474	2.10%
2019/10/14	4	22.15	24	22.05	22.05	-20	3,471	-0.58%
2019/10/09	6	22.05	10	22.05	22.00	-4	3,465	-0.12%
2019/10/08	21	22.11	6	22.10	22.00	15	3,443	0.44%
2019/10/07	14	21.70	16	22.07	22.30	-2	3,385	-0.06%
2019/10/04	0	0.00	2	21.53	21.45	-2	3,337	-0.06%
2019/10/03	1	21.25	0	0.00	21.50	1	3,442	0.03%
2019/10/02	1	21.50	0	0.00	21.50	1	3,470	0.03%
2019/09/27	14	21.35	2	21.43	21.30	12	3,464	0.35%
2019/09/26	5	22.15	7	21.95	21.90	-2	3,439	-0.06%
2019/09/25	6	22.07	7	22.10	22.05	-1	3,440	-0.03%
2019/09/24	3	22.35	1	22.50	22.20	2	3,441	0.06%
2019/09/23	4	22.53	10	22.54	22.50	-6	3,460	-0.17%
2019/09/20	4	22.39	3	22.40	22.35	1	3,437	0.03%
2019/09/19	3	22.30	7	22.26	22.30	-4	3,406	-0.12%
2019/09/18	2	22.03	3	22.00	22.00	-1	3,392	-0.03%
2019/09/17	1	22.00	3	21.98	21.90	-2	3,404	-0.06%
2019/09/16	9	21.98	2	22.00	21.95	7	3,446	0.20%
2019/09/12	3	22.25	2	22.20	22.25	1	3,604	0.03%
2019/09/11	1	22.15	2	22.25	22.15	-1	3,596	-0.03%
2019/09/10	1	22.15	22	22.21	22.10	-21	3,584	-0.59%
2019/09/09	4	22.46	10	22.50	22.35	-6	3,556	-0.17%
2019/09/06	7	22.69	2	22.70	22.65	5	3,516	0.14%
2019/09/05	46	22.98	15	23.00	22.95	31	3,455	0.90%
2019/09/04	2	22.25	4	22.68	22.65	-2	3,324	-0.06%
2019/09/03	7	22.36	3	22.50	22.35	4	3,285	0.12%
2019/09/02	0	0.00	6	22.38	22.45	-6	3,267	-0.18%
2019/08/30	9	22.25	5	22.40	22.15	4	3,245	0.12%
2019/08/29	2	21.73	3	21.70	21.85	-1	3,124	-0.03%
2019/08/28	4	21.93	7	21.90	21.85	-3	3,094	-0.10%
2019/08/27	0	0.00	55	22.19	21.95	-55	3,082	-1.78%
2019/08/26	15	21.57	6	21.53	21.55	9	3,101	0.29%
2019/08/23	20	22.18	4	22.13	22.05	16	3,080	0.52%
2019/08/22	12	23.27	7	23.33	23.40	5	2,951	0.17%
2019/08/21	62	23.09	7	23.14	23.10	55	2,853	1.93%
2019/08/20	2	23.30	0	0.00	23.05	2	2,801	0.07%
2019/08/19	0	0.00	12	23.05	23.10	-12	2,763	-0.43%
2019/08/16	9	22.87	28	22.83	22.85	-19	2,745	-0.69%
2019/08/15	10	22.71	0	0.00	22.80	10	2,707	0.37%
2019/08/14	3	23.33	7	23.36	23.10	-4	2,666	-0.15%
2019/08/13	20	23.44	15	23.46	23.30	5	2,616	0.19%
2019/08/12	33	23.45	30	23.27	23.55	3	2,551	0.12%
2019/08/08	64	22.63	50	22.74	22.75	14	2,376	0.59%
2019/08/07	20	22.24	15	22.25	22.25	5	2,279	0.22%
2019/08/06	2	21.10	103	21.10	21.90	-101	2,291	-4.41%	大賣/鉅額交易
2019/08/05	1	21.90	54	21.90	21.85	-53	2,270	-2.33%
2019/08/02	10	22.02	14	22.03	21.90	-4	2,278	-0.18%
2019/08/01	161	22.65	5	22.72	22.50	156	2,292	6.80%	大買/鉅額交易
2019/07/31	22	22.33	28	22.23	22.70	-6	2,251	-0.27%
2019/07/30	64	22.58	139	22.66	22.50	-75	2,184	-3.43%	大賣/
2019/07/29	44	21.86	10	21.77	21.75	34	2,002	1.70%
2019/07/26	20	21.74	22	21.70	21.75	-2	2,077	-0.10%
2019/07/25	7	21.52	13	21.55	21.60	-6	2,113	-0.28%
2019/07/24	6	21.40	11	21.60	21.40	-5	2,112	-0.24%
2019/07/23	0	0.00	9	21.40	21.45	-9	2,114	-0.43%
2019/07/22	12	21.43	4	21.35	21.35	8	2,143	0.37%
2019/07/19	0	0.00	1	21.30	21.20	-1	2,235	-0.04%
2019/07/18	7	21.24	2	21.38	21.05	5	2,247	0.22%
2019/07/17	1	21.35	0	0.00	21.35	1	2,297	0.04%
2019/07/16	5	21.38	17	21.37	21.35	-12	2,440	-0.49%
2019/07/15	2	21.50	6	21.47	21.45	-4	2,511	-0.16%
2019/07/12	0	0.00	35.1	21.30	21.45	-35.1	2,581	-1.36%
2019/07/11	0	0.00	5	21.23	21.15	-5	2,618	-0.19%
2019/07/10	5	21.05	2	20.95	21.10	3	2,754	0.11%
2019/07/09	57	21.21	37	21.27	21.15	20	2,893	0.69%
2019/07/08	1	20.95	34	20.85	20.85	-33	2,813	-1.17%
2019/07/05	1	20.70	48	20.60	20.60	-47	2,852	-1.65%
2019/07/04	4	20.73	1	20.75	20.70	3	3,155	0.10%
2019/07/03	0	0.00	105	20.65	20.65	-105	3,321	-3.16%	大賣/鉅額交易
2019/07/02	10	20.40	11	20.46	20.50	-1	3,347	-0.03%
2019/07/01	17	20.53	7	20.61	20.55	10	3,357	0.30%
2019/06/28	21	20.28	2	20.40	20.40	19	3,382	0.56%
2019/06/27	0	0.00	11	20.55	20.60	-11	3,407	-0.32%
2019/06/26	10	20.33	7	20.25	20.20	3	3,426	0.09%
2019/06/25	7	20.31	4	20.25	20.25	3	3,465	0.09%
2019/06/24	17	20.38	0	0.00	20.25	17	3,491	0.49%
2019/06/21	14	20.64	10	20.66	20.45	4	3,496	0.11%
2019/06/20	143	21.38	90	21.26	21.10	53	3,487	1.52%	大買/
2019/06/19	2	19.65	0	0.00	19.75	2	3,382	0.06%
2019/06/18	1	19.55	0	0.00	19.50	1	3,596	0.03%
2019/06/17	0	0.00	2	19.55	19.50	-2	3,694	-0.05%
2019/06/14	1	19.60	0	0.00	19.60	1	3,730	0.03%
2019/06/13	1	19.65	0	0.00	19.60	1	3,763	0.03%
2019/06/12	10	19.80	10	19.60	19.75	0	3,796	0.00%
2019/06/10	2	19.45	12	19.50	19.40	-10	3,857	-0.26%
2019/06/06	15.1	19.35	0	0.00	19.30	15.1	4,016	0.38%
2019/06/05	1	19.45	0	0.00	19.40	1	4,262	0.02%
2019/06/03	16	19.33	11	19.30	19.40	5	4,471	0.11%
2019/05/31	36	19.74	6	19.81	19.70	30	4,548	0.66%
2019/05/30	4	19.28	0	0.00	19.30	4	4,622	0.09%
2019/05/28	46	18.78	1	19.00	18.55	45	5,140	0.88%
2019/05/27	0	0.00	5	19.00	18.95	-5	5,147	-0.10%
2019/05/24	2	19.05	2	18.95	19.05	0	5,169	0.00%
2019/05/23	4	19.03	11	18.98	18.95	-7	5,190	-0.13%
2019/05/22	8	19.47	1	19.45	19.50	7	5,232	0.13%
2019/05/21	2	19.40	0	0.00	19.45	2	5,266	0.04%
2019/05/17	6	19.67	10	19.63	19.30	-4	5,307	-0.08%
2019/05/16	2	19.93	3	20.10	19.85	-1	5,331	-0.02%
2019/05/15	3	20.13	1	20.20	20.05	2	5,351	0.04%
2019/05/14	4	20.09	3	20.07	20.20	1	5,430	0.02%
2019/05/13	23	20.91	24	20.68	20.75	-1	5,468	-0.02%
2019/05/10	1	20.55	0	0.00	20.60	1	5,498	0.02%
2019/05/09	18	21.29	7	20.98	20.85	11	5,609	0.20%
2019/05/08	24	21.82	4	21.80	21.85	20	5,716	0.35%
2019/05/07	3	22.08	7	22.11	22.05	-4	5,742	-0.07%
2019/05/06	22	22.18	3	22.15	22.00	19	5,720	0.33%
2019/05/03	7	22.95	46	22.83	22.80	-39	5,639	-0.69%
2019/05/02	10	22.89	21	22.88	22.90	-11	5,555	-0.20%
2019/04/30	8	22.45	15	22.30	22.50	-7	5,507	-0.13%
2019/04/29	2	22.30	1	22.30	22.20	1	5,488	0.02%
2019/04/26	4	22.31	5	22.55	22.25	-1	5,475	-0.02%
2019/04/25	5	22.82	30	22.96	22.75	-25	5,471	-0.46%
2019/04/24	3	22.70	5	22.73	22.60	-2	5,519	-0.04%
2019/04/23	9	22.87	5	22.70	22.60	4	5,495	0.07%
2019/04/22	33	22.99	49	22.94	22.90	-16	5,439	-0.29%
2019/04/19	0	0.00	45	22.50	22.45	-45	5,308	-0.85%
2019/04/18	31	22.60	42	22.05	22.00	-11	5,233	-0.21%
2019/04/17	30	22.30	40	22.54	22.60	-10	5,158	-0.19%
2019/04/16	36	22.58	65	22.54	22.45	-29	5,118	-0.57%
2019/04/15	114	22.34	53	22.39	22.50	61	4,977	1.23%	大買/
2019/04/12	28	21.82	10	21.81	21.80	18	4,825	0.37%
2019/04/11	13	21.83	17	21.72	21.65	-4	4,799	-0.08%
2019/04/10	72	22.24	35	22.26	22.10	37	4,723	0.78%
2019/04/09	69	21.43	73	21.66	21.80	-4	4,415	-0.09%
2019/04/08	16	21.02	54	20.98	20.95	-38	4,251	-0.89%
2019/04/03	5	20.95	3	20.88	21.00	2	4,212	0.05%
2019/04/02	3	20.77	1	20.65	20.70	2	4,189	0.05%
2019/04/01	2	20.88	3	20.72	20.55	-1	4,156	-0.02%
2019/03/29	29	20.85	0	0.00	20.85	29	4,083	0.71%
2019/03/28	1	21.00	3	20.77	20.90	-2	4,051	-0.05%
2019/03/27	0	0.00	15	20.93	20.75	-15	4,027	-0.37%
2019/03/26	2	20.78	7	20.94	20.80	-5	4,012	-0.12%
2019/03/25	7	20.88	12	20.80	20.85	-5	4,020	-0.12%
2019/03/22	12	21.48	6	21.42	21.20	6	4,000	0.15%
2019/03/21	78	21.75	19	21.78	21.70	59	3,969	1.49%
2019/03/20	9	21.24	8	20.96	21.50	1	4,124	0.02%
2019/03/19	9	21.45	7	21.41	21.20	2	4,092	0.05%
2019/03/18	4	21.10	0	0.00	21.15	4	4,062	0.10%
2019/03/15	1	21.15	1	21.15	21.15	0	4,051	0.00%
2019/03/14	86	21.25	3	21.30	21.25	83	4,055	2.05%
2019/03/13	16	21.41	4	21.54	21.15	12	4,052	0.30%
2019/03/12	27	21.41	13	21.43	21.30	14	4,033	0.35%
2019/03/11	44	21.28	70	21.23	21.15	-26	4,010	-0.65%
2019/03/08	46	22.46	60	22.41	22.60	-14	3,818	-0.37%
2019/03/07	30	22.02	26	22.09	22.05	4	3,709	0.11%
2019/03/06	62	22.13	29	22.16	22.30	33	3,621	0.91%
2019/03/05	66	22.26	78	22.34	22.10	-12	3,530	-0.34%
2019/03/04	83	22.40	70	22.52	23.00	13	3,385	0.38%
2019/02/27	60	21.55	26	21.32	21.50	34	2,983	1.14%
2019/02/26	0	0.00	14	21.05	21.00	-14	2,851	-0.49%
2019/02/25	16	21.00	53	20.93	21.00	-37	2,837	-1.30%
2019/02/22	7	20.97	45	20.96	21.00	-38	2,895	-1.31%
2019/02/21	9	20.98	24	20.89	21.10	-15	2,876	-0.52%
2019/02/20	7	21.05	4	21.13	20.90	3	2,815	0.11%
2019/02/19	5	20.91	16	20.99	20.95	-11	2,785	-0.39%
2019/02/18	52	21.02	6	20.94	20.75	46	2,743	1.68%
2019/02/15	4	20.96	26	20.88	20.90	-22	2,723	-0.81%
2019/02/14	23	20.77	12	20.79	20.80	11	2,685	0.41%
2019/02/13	41	20.94	36	20.94	20.75	5	2,648	0.19%
2019/02/12	43	20.46	6	20.73	20.65	37	2,545	1.45%
2019/02/11	10	20.20	30	20.15	20.25	-20	2,463	-0.81%
2019/01/30	70	20.31	36	20.20	20.10	34	2,412	1.41%
2019/01/29	52	19.85	32	19.95	20.00	20	2,272	0.88%
2019/01/28	12	19.66	2	19.45	19.75	10	2,101	0.48%
2019/01/25	1	19.05	0	0.00	19.05	1	2,163	0.05%
2019/01/23	1	19.05	0	0.00	18.90	1	2,185	0.05%
2019/01/22	0	0.00	2	19.03	19.00	-2	2,172	-0.09%
2019/01/21	3	19.28	1	19.25	19.25	2	2,152	0.09%
2019/01/18	0	0.00	5	19.37	19.40	-5	2,150	-0.23%
2019/01/17	2	19.65	6	19.60	19.40	-4	2,157	-0.19%
2019/01/16	22	19.98	1	20.00	19.95	21	2,122	0.99%
2019/01/15	0	0.00	1	19.35	19.55	-1	1,974	-0.05%
2019/01/11	1	19.55	3	19.50	19.45	-2	1,970	-0.10%
2019/01/10	0	0.00	3	19.15	19.30	-3	1,946	-0.15%
2019/01/09	4	19.46	3	19.38	19.30	1	1,948	0.05%
2019/01/08	15	19.34	219	19.32	19.25	-204	1,946	-10.48%	大賣/鉅額交易
2019/01/07	206	19.06	4	19.10	19.20	202	1,935	10.44%	大買/鉅額交易
2019/01/04	3	18.47	43	18.64	18.60	-40	1,924	-2.08%
2019/01/03	0	0.00	1	19.15	18.90	-1	1,972	-0.05%
2018/12/27	1	18.95	0	0.00	18.85	1	2,008	0.05%
2018/12/22	1	19.15	2	19.20	19.15	-1	2,015	-0.05%
2018/12/21	0	0.00	1	19.10	19.20	-1	2,030	-0.05%
2018/12/20	1	19.10	1	19.00	19.00	0	2,036	0.00%
2018/12/19	0	0.00	1	19.30	19.30	-1	2,027	-0.05%
2018/12/18	1	19.65	26	19.62	19.50	-25	2,063	-1.21%
2018/12/17	4	20.38	7	20.21	20.10	-3	2,122	-0.14%
2018/12/14	8	20.30	14	20.28	20.40	-6	2,118	-0.28%
2018/12/13	247	20.73	161	20.78	20.70	86	2,079	4.14%	大買/大賣/
2018/12/12	3	20.12	23	19.86	20.15	-20	1,712	-1.17%
2018/12/11	3	19.03	2	19.10	19.00	1	1,704	0.06%
2018/12/10	61	19.45	149	19.56	19.05	-88	1,762	-4.99%	大賣/
2018/12/07	410	19.33	309	19.47	19.45	101	1,750	5.77%	大買/大賣/鉅額交易
2018/12/06	8	18.98	8	19.03	18.80	0	1,718	0.00%
2018/12/05	2	19.45	28	19.19	19.40	-26	1,700	-1.53%
2018/12/04	48	19.66	27	19.69	19.60	21	1,677	1.25%
2018/12/03	3	19.50	507	19.23	19.50	-504	1,569	-32.10%	大賣/鉅額交易
2018/11/30	0	0.00	13	18.72	18.80	-13	1,511	-0.86%
2018/11/29	3	18.48	0	0.00	18.40	3	1,507	0.20%
2018/11/27	0	0.00	1	18.45	18.35	-1	1,513	-0.07%
2018/11/26	0	0.00	3	18.20	18.20	-3	1,523	-0.20%
2018/11/23	0	0.00	38	18.30	18.15	-38	1,547	-2.46%
2018/11/22	0	0.00	1	18.45	18.40	-1	1,581	-0.06%
2018/11/21	38	18.60	530	18.67	18.65	-492	1,603	-30.69%	大賣/鉅額交易
2018/11/16	0	0.00	33	18.01	18.10	-33	1,569	-2.10%
2018/11/15	0	0.00	197	18.01	17.95	-197	1,564	-12.59%	大賣/鉅額交易
2018/11/14	1	17.95	3	18.17	18.25	-2	1,579	-0.13%
2018/11/13	3	17.80	0	0.00	17.85	3	1,596	0.19%
2018/11/12	2	18.23	0	0.00	18.25	2	1,598	0.13%
2018/11/09	0	0.00	5	18.60	18.40	-5	1,599	-0.31%
2018/11/08	3	18.55	2	18.55	18.60	1	1,608	0.06%
2018/11/07	1	18.50	0	0.00	18.50	1	1,607	0.06%
2018/11/06	1	18.45	1	18.45	18.40	0	1,634	0.00%
2018/11/05	5	18.50	4	18.40	18.50	1	1,640	0.06%
2018/11/02	12	18.73	23	18.91	18.70	-11	1,744	-0.63%
2018/11/01	0	0.00	115	18.01	18.00	-115	1,653	-6.96%	大賣/鉅額交易
2018/10/30	2	17.40	0	0.00	17.40	2	1,662	0.12%
2018/10/29	0	0.00	12	17.25	17.40	-12	1,667	-0.72%
2018/10/26	3	17.23	10	17.26	17.20	-7	1,671	-0.42%
2018/10/25	17	17.33	0	0.00	17.30	17	1,673	1.02%
2018/10/24	5	18.00	2	17.90	18.00	3	1,658	0.18%
2018/10/23	3	18.23	0	0.00	18.15	3	1,656	0.18%
2018/10/19	1	18.10	2	18.45	18.45	-1	1,681	-0.06%
2018/10/18	1	18.25	0	0.00	18.30	1	1,678	0.06%
2018/10/17	10	18.43	1	18.20	18.35	9	1,690	0.53%
2018/10/16	10	18.75	3	18.60	18.35	7	1,688	0.41%
2018/10/15	3	18.48	3	18.62	18.60	0	1,676	0.00%
2018/10/12	8	18.23	10	18.17	18.35	-2	1,656	-0.12%
2018/10/11	29	17.86	3	17.93	17.95	26	1,648	1.58%
2018/10/09	1	19.70	0	0.00	19.65	1	1,587	0.06%
2018/10/08	6	19.70	10	19.66	19.70	-4	1,580	-0.25%
2018/10/05	15	19.59	0	0.00	19.70	15	1,578	0.95%
2018/10/04	4	20.25	1	20.20	20.20	3	1,542	0.19%
2018/10/03	1	20.45	32	20.50	20.40	-31	1,531	-2.02%
2018/10/02	6	20.71	1	20.75	20.45	5	1,520	0.33%
2018/10/01	6	20.47	0	0.00	20.65	6	1,525	0.39%
2018/09/28	0	0.00	6	20.58	20.40	-6	1,531	-0.39%
2018/09/27	4	20.55	5	20.52	20.50	-1	1,522	-0.07%
2018/09/26	4	20.66	11	20.65	20.65	-7	1,506	-0.46%
2018/09/25	11	21.04	3	20.82	20.80	8	1,503	0.53%
2018/09/21	15	20.78	2	20.75	20.70	13	1,480	0.88%
2018/09/20	5	20.21	12	20.28	19.95	-7	1,382	-0.51%
2018/09/19	3	20.45	69	20.50	20.45	-66	1,365	-4.84%
2018/09/18	14	20.52	1	20.50	20.35	13	1,360	0.96%
2018/09/17	2	20.48	26	20.67	20.55	-24	1,352	-1.78%
2018/09/14	2	19.98	23	20.25	20.40	-21	1,297	-1.62%
2018/09/13	2	19.65	0	0.00	19.80	2	1,240	0.16%
2018/09/12	0	0.00	4	19.55	19.50	-4	1,240	-0.32%
2018/09/11	0	0.00	1	19.50	19.65	-1	1,251	-0.08%
2018/09/10	8	19.65	15	20.09	19.55	-7	1,254	-0.56%
2018/09/07	6	20.12	5	20.01	19.90	1	1,250	0.08%
2018/09/06	2	19.85	0	0.00	19.95	2	1,223	0.16%
2018/09/05	2	19.98	0	0.00	20.00	2	1,234	0.16%
2018/09/04	7	19.97	1	19.95	19.95	6	1,285	0.47%
2018/09/03	25	20.12	0	0.00	20.00	25	1,288	1.94%
2018/08/31	1	19.95	0	0.00	20.25	1	1,281	0.08%
2018/08/30	4	19.90	16	19.90	19.90	-12	1,338	-0.90%
2018/08/29	4	20.59	8	20.69	20.60	-4	1,336	-0.30%
2018/08/28	9	20.59	10	20.65	20.60	-1	1,299	-0.08%
2018/08/27	3	20.53	7	20.51	20.65	-4	1,270	-0.31%
2018/08/24	11	20.34	10	20.40	20.40	1	1,248	0.08%
2018/08/23	11	20.30	3	20.37	20.30	8	1,253	0.64%
2018/08/22	3	20.30	4	20.35	20.35	-1	1,241	-0.08%
2018/08/21	0	0.00	301	20.24	20.30	-301	1,236	-24.34%	大賣/鉅額交易
2018/08/20	0	0.00	304	20.13	20.05	-304	1,226	-24.79%	大賣/鉅額交易
2018/08/17	13	20.00	25	19.95	19.95	-12	1,258	-0.95%
2018/08/16	20	19.78	0	0.00	19.80	20	1,238	1.62%
2018/08/15	157	19.59	0	0.00	19.60	157	1,225	12.81%	大買/鉅額交易
2018/08/14	20	19.45	0	0.00	19.60	20	1,218	1.64%
2018/08/13	1	19.55	14	19.37	19.30	-13	1,213	-1.07%
2018/08/10	23	19.77	0	0.00	19.80	23	1,184	1.94%
2018/08/09	17	20.03	14	20.13	19.80	3	1,169	0.26%
2018/08/08	15	20.00	13	20.10	20.20	2	1,060	0.19%
2018/08/07	5	20.07	8	20.01	20.00	-3	1,049	-0.29%
2018/08/06	0	0.00	4	19.55	19.60	-4	1,040	-0.38%
2018/08/03	3	19.28	0	0.00	19.35	3	1,041	0.29%
2018/08/01	1	19.55	0	0.00	19.50	1	1,059	0.09%
2018/07/30	1	19.35	0	0.00	19.35	1	1,065	0.09%
2018/07/27	2	19.50	14	19.54	19.45	-12	1,078	-1.11%
2018/07/26	0	0.00	7	19.32	19.55	-7	1,079	-0.65%
2018/07/25	10	19.40	0	0.00	19.30	10	1,070	0.93%
2018/07/24	0	0.00	2	19.18	19.25	-2	1,070	-0.19%
2018/07/19	1	18.55	4	18.60	18.60	-3	1,077	-0.28%
2018/07/17	2	18.40	0	0.00	18.40	2	1,100	0.18%
2018/07/13	2	18.40	0	0.00	18.50	2	1,176	0.17%
2018/07/12	2	18.10	5	18.10	18.20	-3	1,195	-0.25%
2018/07/11	3	18.10	0	0.00	18.10	3	1,208	0.25%
2018/07/10	1	18.10	1	18.10	18.10	0	1,215	0.00%
2018/07/09	3	17.95	0	0.00	18.00	3	1,220	0.25%
2018/07/06	1	18.15	0	0.00	18.15	1	1,211	0.08%
2018/07/05	1	18.50	12	18.63	18.55	-11	1,193	-0.92%
2018/07/04	3	18.83	14	18.81	18.85	-11	1,191	-0.92%
2018/07/03	0	0.00	1	19.20	18.90	-1	1,196	-0.08%
2018/07/02	6	19.09	1	19.20	19.15	5	1,190	0.42%
2018/06/29	0	0.00	1	18.95	18.95	-1	1,164	-0.09%
2018/06/28	1	18.90	1	18.90	18.80	0	1,166	0.00%
2018/06/27	1	18.80	0	0.00	18.70	1	1,163	0.09%
2018/06/26	3	18.80	0	0.00	18.85	3	1,161	0.26%
2018/06/25	5	19.02	0	0.00	19.00	5	1,155	0.43%
2018/06/22	1	19.20	0	0.00	19.20	1	1,160	0.09%
2018/06/21	4	19.06	0	0.00	19.10	4	1,159	0.34%
2018/06/20	13	19.11	0	0.00	19.05	13	1,173	1.11%
2018/06/19	1	19.40	0	0.00	19.30	1	1,162	0.09%
2018/06/15	1	19.45	4	19.38	19.70	-3	1,161	-0.26%
2018/06/14	3	19.35	3	19.40	19.35	0	1,148	0.00%
2018/06/13	3	19.70	2	19.65	19.60	1	1,145	0.09%
2018/06/12	8	19.91	5	19.92	19.80	3	1,141	0.26%
2018/06/11	3	19.60	2	19.50	19.50	1	1,088	0.09%
2018/06/08	0	0.00	8	19.40	19.45	-8	1,085	-0.74%
2018/06/07	7	19.55	0	0.00	19.40	7	1,126	0.62%
2018/06/06	6	19.18	0	0.00	19.05	6	1,055	0.57%
2018/06/05	4	19.30	0	0.00	19.30	4	1,046	0.38%
2018/06/04	3	19.35	0	0.00	19.35	3	1,067	0.28%
2018/05/31	7	19.00	2	19.03	19.50	5	1,087	0.46%
2018/05/30	1	18.85	0	0.00	18.90	1	1,078	0.09%
2018/05/28	3	19.18	0	0.00	19.10	3	1,109	0.27%
2018/05/25	8	19.28	4	19.26	19.25	4	1,114	0.36%
2018/05/24	2	18.70	0	0.00	18.80	2	1,065	0.19%
2018/05/21	5	18.72	0	0.00	18.85	5	1,103	0.45%
2018/05/18	1	18.50	0	0.00	18.55	1	1,114	0.09%
2018/05/16	2	18.45	0	0.00	18.45	2	1,154	0.17%
2018/05/15	0	0.00	7	18.50	18.55	-7	1,178	-0.59%
2018/05/14	4	18.66	0	0.00	18.60	4	1,234	0.32%
2018/05/11	1	19.00	1	19.25	19.00	0	1,226	0.00%
2018/05/10	10	19.10	1	19.05	19.20	9	1,230	0.73%
2018/05/09	2	18.95	5	19.00	18.90	-3	1,248	-0.24%
2018/05/07	0	0.00	40	18.62	18.55	-40	1,264	-3.16%
2018/05/04	1	18.60	0	0.00	18.50	1	1,300	0.08%
2018/05/02	0	0.00	3	19.02	19.10	-3	1,634	-0.18%
2018/04/27	1	19.00	0	0.00	19.00	1	1,643	0.06%
2018/04/26	2	19.03	6	19.14	19.00	-4	1,653	-0.24%
2018/04/25	4	19.15	0	0.00	19.15	4	1,676	0.24%
2018/04/24	4	19.39	3	19.35	19.25	1	1,738	0.06%
2018/04/23	2	19.90	6	19.90	19.85	-4	1,992	-0.20%
2018/04/19	13	20.02	0	0.00	20.35	13	2,097	0.62%
2018/04/18	2	20.10	98	20.07	19.95	-96	2,043	-4.70%
2018/04/17	6	20.42	0	0.00	20.15	6	2,028	0.30%
2018/04/16	1	20.55	40	20.56	20.55	-39	2,022	-1.93%
2018/04/13	4	20.55	0	0.00	20.60	4	2,025	0.20%
2018/04/12	1	20.55	0	0.00	20.65	1	2,032	0.05%
2018/04/11	0	0.00	2	20.60	20.60	-2	2,030	-0.10%
2018/04/09	3	20.72	0	0.00	20.65	3	2,039	0.15%
2018/04/03	0	0.00	1	20.60	20.70	-1	2,037	-0.05%
2018/04/02	1	20.80	1	21.05	20.85	0	2,039	0.00%
2018/03/29	1	20.55	0	0.00	20.55	1	2,042	0.05%
2018/03/27	2	20.78	10	20.75	20.75	-8	2,050	-0.39%
2018/03/26	42	20.64	2	20.60	20.65	40	2,041	1.96%
2018/03/23	8	20.65	2	20.60	20.70	6	2,053	0.29%
2018/03/22	4	21.14	0	0.00	21.10	4	2,030	0.20%
2018/03/21	44	21.26	0	0.00	21.15	44	2,024	2.17%
2018/03/20	1	21.25	0	0.00	21.30	1	2,018	0.05%
2018/03/16	3	21.48	4	21.60	21.55	-1	2,017	-0.05%
2018/03/15	1	21.60	10	21.60	21.60	-9	2,010	-0.45%
2018/03/13	2	21.40	0	0.00	21.50	2	2,030	0.10%
2018/03/12	0	0.00	1	21.25	21.20	-1	1,997	-0.05%
2018/03/09	1	21.15	0	0.00	21.15	1	2,004	0.05%
2018/03/08	3	21.15	0	0.00	21.15	3	1,999	0.15%
2018/03/07	1	21.35	0	0.00	21.35	1	1,992	0.05%
2018/03/06	1	21.45	0	0.00	21.60	1	1,993	0.05%
2018/03/05	1	21.50	0	0.00	21.55	1	1,980	0.05%
2018/03/02	2	21.55	0	0.00	21.55	2	1,974	0.10%
2018/03/01	3	21.55	4	21.45	21.70	-1	1,996	-0.05%
2018/02/27	1	21.40	1	21.40	21.45	0	1,977	0.00%
2018/02/26	2	21.50	0	0.00	21.55	2	1,971	0.10%
2018/02/23	8	21.44	60	21.43	21.45	-52	1,963	-2.65%
2018/02/22	2	21.08	2	21.10	21.20	0	2,010	0.00%
2018/02/21	0	0.00	6	21.15	21.20	-6	2,002	-0.30%
2018/02/12	2	20.80	0	0.00	20.80	2	2,002	0.10%
2018/02/09	2	20.35	3	20.50	20.65	-1	1,997	-0.05%
2018/02/08	0	0.00	2	21.05	21.15	-2	1,977	-0.10%
2018/02/07	22	21.24	1	21.50	21.15	21	1,990	1.05%
2018/02/06	22	21.15	19	21.41	21.10	3	1,976	0.15%
2018/02/05	4	22.21	0	0.00	22.35	4	1,934	0.21%
2018/02/02	1	22.70	0	0.00	22.70	1	1,928	0.05%
2018/02/01	3	22.87	4	23.00	22.70	-1	1,937	-0.05%
2018/01/31	6	22.76	1	22.75	22.75	5	1,916	0.26%
2018/01/30	1	23.30	5	23.15	22.95	-4	1,904	-0.21%
2018/01/29	7	23.19	2	23.25	23.25	5	1,906	0.26%
2018/01/26	85	23.95	105	23.90	23.45	-20	1,867	-1.07%	大賣/
2018/01/25	33	23.49	48	23.28	23.00	-15	1,626	-0.92%
2018/01/24	0	0.00	37	22.60	22.50	-37	1,515	-2.44%
2018/01/23	15	22.40	1	22.40	22.40	14	1,509	0.93%
2018/01/22	8	22.65	6	22.69	22.55	2	1,510	0.13%
2018/01/19	1	22.65	5	22.65	22.60	-4	1,511	-0.26%
2018/01/18	7	23.12	7	23.09	22.90	0	1,485	0.00%
2018/01/17	56	23.26	113	23.39	23.40	-57	1,425	-4.00%	大賣/
2018/01/16	12	22.00	15	22.43	22.75	-3	1,154	-0.26%
2018/01/11	0	0.00	8	21.44	21.25	-8	1,125	-0.71%
2018/01/10	1	21.55	5	21.55	21.55	-4	1,133	-0.35%
2018/01/09	1	21.55	3	21.72	21.65	-2	1,141	-0.18%
2018/01/08	1	21.90	24	21.98	21.80	-23	1,148	-2.00%
2018/01/04	0	0.00	2	22.00	22.05	-2	1,172	-0.17%
2018/01/02	1	22.20	0	0.00	22.20	1	1,230	0.08%