台船 (2208)-元大-六合券商分點個股進出

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

台船

(2208)

可現股當沖

股價
17.00
漲跌
▲0.40
漲幅
+2.41%
成交量
2,184張
產業
上市航運類股
564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

台船 (2208)籌碼相關－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合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
2024/11/22	0	0.00	3.2	17.00	17.00	-3.2	2,805	-0.11%
2024/11/21	3	16.55	1	16.55	16.60	2	3,131	0.06%
2024/11/20	24	16.75	12	16.83	16.70	12	3,147	0.38%
2024/11/19	5	16.95	15	17.00	17.00	-10	3,144	-0.32%
2024/11/18	21	16.88	2	16.85	16.90	19	3,159	0.60%
2024/11/15	0	0.00	21	17.19	17.00	-21	3,177	-0.66%
2024/11/14	155	17.10	0	0.00	16.85	155	3,238	4.79%	大買/鉅額交易
2024/11/13	71	17.32	3	17.35	17.30	68	3,255	2.09%
2024/11/12	8	17.50	2	17.45	17.45	6	3,491	0.17%
2024/11/11	2.1	17.70	80	17.92	17.75	-77.9	3,830	-2.03%
2024/11/08	0.1	18.05	560.3	18.10	17.95	-560.2	3,851	-14.54%	大賣/鉅額交易
2024/11/07	23	17.89	22.4	17.92	17.90	0.6	3,805	0.02%
2024/11/06	22	17.76	80	17.70	17.65	-58	3,785	-1.53%
2024/11/05	0	0.00	70	17.72	17.75	-70	3,799	-1.84%
2024/11/04	28	17.72	210	17.70	17.55	-182	3,836	-4.74%	大賣/鉅額交易
2024/11/01	0	0.00	6	17.53	17.65	-6	3,917	-0.15%
2024/10/30	6	17.27	0.1	17.25	17.25	5.9	3,911	0.15%
2024/10/29	4	17.35	12	17.35	17.35	-8	3,923	-0.20%
2024/10/28	5	17.63	15	17.77	17.60	-10	3,923	-0.25%
2024/10/25	15	17.45	10	17.43	17.40	5	3,943	0.13%
2024/10/24	23	17.47	5	17.50	17.40	18	3,970	0.45%
2024/10/23	11.1	17.41	5	17.50	17.40	6.1	3,987	0.15%
2024/10/22	2	17.55	0	0.00	17.55	2	4,000	0.05%
2024/10/21	0	0.00	16	17.68	17.75	-16	4,024	-0.40%
2024/10/17	2	17.25	0	0.00	17.35	2	4,056	0.05%
2024/10/16	0	0.00	1.1	17.36	17.25	-1.1	4,075	-0.03%
2024/10/15	10	17.30	3	17.30	17.30	7	4,089	0.17%
2024/10/14	5	17.33	0	0.00	17.25	5	4,120	0.12%
2024/10/11	0	0.00	2	17.60	17.55	-2	4,117	-0.05%
2024/10/09	10	17.70	0.1	17.70	17.65	9.9	4,124	0.24%
2024/10/08	4	18.05	0	0.00	18.05	4	4,131	0.10%
2024/10/07	0	0.00	3	18.47	18.20	-3	4,161	-0.07%
2024/10/04	2	18.13	45	18.25	18.25	-43	4,159	-1.03%
2024/10/01	1	18.00	0	0.00	17.90	1	4,108	0.02%
2024/09/30	10	17.65	10	17.85	17.65	0	4,098	0.00%
2024/09/27	0	0.00	20	17.77	17.90	-20	4,100	-0.49%
2024/09/26	0.2	17.60	2	17.60	17.35	-1.8	4,061	-0.04%
2024/09/25	0	0.00	4	17.58	17.50	-4	4,074	-0.10%
2024/09/24	0	0.00	5	17.40	17.35	-5	4,175	-0.12%
2024/09/23	1	17.55	2	17.55	17.50	-1	4,193	-0.02%
2024/09/19	0.6	17.50	8	17.49	17.50	-7.4	4,195	-0.18%
2024/09/18	0.4	17.30	0	0.00	17.25	0.4	4,232	0.01%
2024/09/16	0	0.00	5	17.45	17.45	-5	4,325	-0.12%
2024/09/13	0	0.00	24	17.30	17.30	-24	4,337	-0.55%
2024/09/12	9	17.15	9	17.30	17.05	0	4,368	0.00%
2024/09/11	8.2	17.15	6	17.43	17.10	2.2	4,368	0.05%
2024/09/10	19	17.56	18	17.71	17.45	1	4,386	0.02%
2024/09/09	0	0.00	0.1	17.30	17.40	-0.1	4,393	0.00%
2024/09/06	1	17.30	120	17.41	17.30	-119	4,420	-2.69%	大賣/鉅額交易
2024/09/05	45	17.40	13	17.51	17.15	32	4,429	0.72%
2024/09/04	61.2	17.54	47	17.66	17.35	14.2	4,434	0.32%
2024/09/03	15	18.20	15	18.32	18.15	0	4,376	0.00%
2024/09/02	16	18.39	56	18.34	18.20	-40	4,405	-0.91%
2024/08/30	23.2	18.59	25	18.73	18.60	-1.8	4,383	-0.04%
2024/08/29	2	18.70	24	18.86	18.70	-22	4,365	-0.50%
2024/08/28	16	18.92	27	18.98	18.80	-11	4,320	-0.25%
2024/08/27	176	19.18	122	19.16	19.05	54	4,297	1.26%	大買/大賣/
2024/08/26	430	19.02	807.2	19.26	18.95	-377.2	4,096	-9.21%	大買/大賣/鉅額交易
2024/08/23	234.1	18.59	241.4	18.68	18.60	-7.3	3,845	-0.19%	大買/大賣/
2024/08/22	41	17.87	57.1	18.09	18.15	-16.1	3,575	-0.45%
2024/08/21	1	17.40	3	17.53	17.55	-2	3,525	-0.06%
2024/08/20	5	17.70	2	17.75	17.60	3	3,536	0.08%
2024/08/19	1	17.45	20	17.53	17.60	-19	3,551	-0.54%
2024/08/16	19.1	17.52	1	17.50	17.45	18.1	3,549	0.51%
2024/08/15	23	18.13	42	17.98	17.85	-19	3,532	-0.54%
2024/08/14	271.4	18.37	444.1	18.46	18.20	-172.7	3,526	-4.90%	大買/大賣/鉅額交易
2024/08/13	103.7	18.01	144.7	18.11	18.00	-41	3,294	-1.25%	大買/大賣/
2024/08/12	61	17.05	11.1	17.09	17.10	49.9	2,970	1.68%
2024/08/09	15	16.32	10	16.35	16.25	5	3,070	0.16%
2024/08/07	2	16.25	4	16.20	16.25	-2	3,155	-0.06%
2024/08/06	12	14.89	12	15.29	15.55	0	3,176	0.00%
2024/08/05	32	15.44	37	15.66	15.40	-5	3,148	-0.16%
2024/08/02	35	16.98	0.7	17.10	16.85	34.3	3,079	1.11%
2024/08/01	0	0.00	22.2	17.03	17.20	-22.2	3,081	-0.72%
2024/07/31	0.3	16.90	3	16.75	16.80	-2.7	3,082	-0.09%
2024/07/30	0.1	16.65	0	0.00	16.65	0.1	3,096	0.00%
2024/07/29	3	16.65	2	16.75	16.70	1	3,075	0.03%
2024/07/26	2	16.75	1	16.85	16.80	1	3,055	0.03%
2024/07/23	0.1	17.15	71	17.03	17.00	-70.9	3,066	-2.31%
2024/07/22	5	17.00	94	17.10	17.00	-89	3,080	-2.89%
2024/07/19	5.9	17.30	23	17.29	17.20	-17.1	3,079	-0.55%
2024/07/18	7	17.39	22	17.40	17.40	-15	3,063	-0.49%
2024/07/16	0	0.00	2	17.35	17.30	-2	3,082	-0.06%
2024/07/15	3.1	17.35	2	17.45	17.35	1.1	3,134	0.04%
2024/07/12	1	17.40	10.5	17.41	17.40	-9.5	3,134	-0.30%
2024/07/11	15.1	17.42	5	17.50	17.45	10.1	3,151	0.32%
2024/07/10	8	17.49	49	17.50	17.50	-41	3,235	-1.27%
2024/07/09	72	17.55	36	17.45	17.50	36	3,393	1.06%
2024/07/08	9	17.78	7	17.91	17.70	2	3,386	0.06%
2024/07/05	1	17.70	17	17.86	17.80	-16	3,451	-0.46%
2024/07/04	0	0.00	53	17.68	17.70	-53	3,707	-1.43%
2024/07/03	2	17.63	5	17.65	17.60	-3	3,758	-0.08%
2024/07/02	0	0.00	46	17.55	17.55	-46	3,801	-1.21%
2024/07/01	23	17.78	0	0.00	17.65	23	3,821	0.60%
2024/06/28	1.5	17.88	67.5	18.03	17.80	-66	3,826	-1.72%
2024/06/27	30	17.47	0	0.00	17.45	30	3,776	0.79%
2024/06/26	2	17.50	0	0.00	17.45	2	3,784	0.05%
2024/06/25	1	17.60	52	17.59	17.60	-51	3,817	-1.34%
2024/06/24	0	0.00	73	18.01	17.75	-73	3,893	-1.87%
2024/06/21	1	17.60	7	17.63	17.75	-6	3,977	-0.15%
2024/06/20	2	17.48	0	0.00	17.50	2	3,939	0.05%
2024/06/19	1	17.55	0	0.00	17.40	1	4,047	0.02%
2024/06/18	13	17.62	15	17.60	17.65	-2	4,106	-0.05%
2024/06/17	21	17.55	15	17.61	17.60	6	4,220	0.14%
2024/06/14	6	17.43	6	17.51	17.50	0	4,588	0.00%
2024/06/13	159	17.47	17.1	17.47	17.45	141.9	4,840	2.93%	大買/鉅額交易
2024/06/12	3.5	17.60	30	17.58	17.50	-26.5	4,837	-0.55%
2024/06/11	2.2	17.75	22	17.68	17.65	-19.8	4,822	-0.41%
2024/06/07	0	0.00	188.2	17.89	17.95	-188.2	4,818	-3.91%	大賣/鉅額交易
2024/06/06	64	17.67	141	17.69	17.70	-77	4,818	-1.60%	大賣/
2024/06/05	1.1	17.80	14	17.87	17.80	-12.9	4,791	-0.27%
2024/06/04	60	17.89	5	17.89	17.90	55	4,809	1.14%
2024/06/03	0.3	18.15	1	18.00	18.05	-0.7	4,832	-0.01%
2024/05/31	37	17.95	5	18.05	18.10	32	4,852	0.66%
2024/05/30	6	17.96	41	18.00	17.95	-35	4,839	-0.72%
2024/05/28	2.3	18.17	3	18.40	18.30	-0.7	4,831	-0.02%
2024/05/27	6	18.01	26	18.05	18.05	-20	4,861	-0.41%
2024/05/24	5	18.02	0.9	18.18	18.05	4.1	4,881	0.08%
2024/05/23	13	18.12	0	0.00	18.20	13	4,904	0.27%
2024/05/22	3	18.23	0	0.00	18.25	3	4,966	0.06%
2024/05/21	26	18.47	54	18.37	18.30	-28	5,104	-0.55%
2024/05/20	1	18.75	45	18.77	18.65	-44	5,106	-0.86%
2024/05/17	54	18.72	5	18.75	18.75	49	5,150	0.95%
2024/05/16	22	18.72	17	18.77	18.75	5	5,221	0.10%
2024/05/15	7	19.10	86.5	19.16	18.80	-79.5	5,208	-1.53%
2024/05/14	22.5	18.41	83	18.48	18.60	-60.6	5,105	-1.19%
2024/05/13	0	0.00	55	18.26	18.25	-55	5,087	-1.08%
2024/05/10	2	18.18	4	18.20	18.25	-2	5,090	-0.04%
2024/05/09	16	17.97	32	18.01	17.90	-16	5,062	-0.32%
2024/05/08	13	18.04	0	0.00	18.00	13	5,067	0.26%
2024/05/07	1	18.25	1	18.10	18.05	0	5,081	0.00%
2024/05/06	0	0.00	6	18.25	18.25	-6	5,090	-0.12%
2024/05/03	1	18.10	0	0.00	18.15	1	5,088	0.02%
2024/05/02	12.1	18.06	1	18.15	18.10	11.1	5,090	0.22%
2024/04/30	22	18.20	22	18.20	18.20	0	5,145	0.00%
2024/04/29	3	18.28	30.1	18.44	18.35	-27.1	5,227	-0.52%
2024/04/26	26	18.12	1	18.20	18.15	25	5,244	0.48%
2024/04/25	21	18.12	33.4	18.16	18.10	-12.4	5,267	-0.24%
2024/04/24	10	18.30	0	0.00	18.30	10	5,312	0.19%
2024/04/23	14	18.31	1	18.45	18.30	13	5,410	0.24%
2024/04/22	49.2	18.58	7.4	18.61	18.45	41.8	5,500	0.76%
2024/04/19	11	18.75	9	18.69	18.70	2	5,679	0.04%
2024/04/18	34	18.89	75.6	19.10	19.05	-41.6	6,197	-0.67%
2024/04/17	11	18.88	49	18.91	19.00	-38	6,202	-0.61%
2024/04/16	60	19.02	18.5	18.95	18.85	41.5	6,218	0.67%
2024/04/15	72	19.54	158.9	19.68	19.40	-86.9	6,169	-1.41%	大賣/
2024/04/12	38	19.07	6.6	19.12	19.05	31.4	6,116	0.51%
2024/04/11	38	19.17	9	19.23	19.15	29	6,134	0.47%
2024/04/10	114.1	19.55	295.3	19.71	19.50	-181.2	6,071	-2.98%	大買/大賣/鉅額交易
2024/04/09	3	18.98	115	19.06	19.05	-112	5,805	-1.93%	大賣/鉅額交易
2024/04/08	20	18.95	89	19.06	18.90	-69	5,772	-1.20%
2024/04/03	56	18.66	83.4	18.80	18.85	-27.4	5,764	-0.48%
2024/04/02	33.1	18.77	0	0.00	18.70	33.1	5,767	0.57%
2024/04/01	22	18.75	2.1	18.78	18.90	19.9	5,790	0.34%
2024/03/29	4	18.95	0.3	18.85	18.85	3.7	5,753	0.07%
2024/03/28	130	18.99	11	19.16	18.95	119	5,740	2.07%	大買/鉅額交易
2024/03/27	8	19.19	40	19.18	19.10	-32	5,696	-0.56%
2024/03/26	125	19.03	29.5	19.39	18.80	95.5	5,614	1.70%	大買/
2024/03/25	32.2	19.02	31	19.10	19.10	1.2	5,481	0.02%
2024/03/22	75.4	19.04	53.8	19.13	19.05	21.7	5,430	0.40%
2024/03/21	7.4	18.76	45.8	18.84	18.90	-38.5	5,313	-0.72%
2024/03/20	9.5	18.77	39.1	18.77	18.75	-29.6	5,245	-0.56%
2024/03/19	109.3	19.17	246.1	19.21	19.25	-136.8	5,153	-2.66%	大買/大賣/鉅額交易
2024/03/18	48.5	18.36	348.2	18.48	18.60	-299.6	4,770	-6.28%	大賣/鉅額交易
2024/03/15	5	17.65	39	17.66	17.75	-34	4,490	-0.76%
2024/03/14	1	17.55	9.1	17.55	17.60	-8.1	4,455	-0.18%
2024/03/13	4	17.71	37	17.73	17.65	-33	4,453	-0.74%
2024/03/12	5.4	17.80	30.1	17.85	17.75	-24.7	4,430	-0.56%
2024/03/11	0	0.00	220.2	17.68	17.75	-220.2	4,398	-5.00%	大賣/鉅額交易
2024/03/08	5.3	17.67	50	17.68	17.55	-44.7	4,380	-1.02%
2024/03/07	8	17.76	50	17.71	17.75	-42	4,387	-0.96%
2024/03/06	13.3	17.93	10.1	17.95	17.90	3.2	4,330	0.07%
2024/03/05	1	18.05	31	17.97	17.95	-30	4,295	-0.70%
2024/03/04	6	18.01	4.4	18.05	18.00	1.6	4,260	0.04%
2024/03/01	0	0.00	0.9	18.20	18.20	-0.9	4,242	-0.02%
2024/02/29	16	18.29	170.2	18.31	18.35	-154.2	4,228	-3.65%	大賣/鉅額交易
2024/02/27	0.5	18.32	46	18.25	18.05	-45.5	4,145	-1.10%
2024/02/26	31.1	18.10	12	18.08	18.05	19	4,100	0.46%
2024/02/23	0	0.00	16	18.14	17.95	-16	4,062	-0.39%
2024/02/22	2	18.30	70.8	18.19	18.20	-68.8	3,970	-1.73%
2024/02/21	1	17.86	0	0.00	17.90	1	3,829	0.03%
2024/02/20	5	18.05	2	18.00	18.00	3	3,776	0.08%
2024/02/19	7	17.86	18	18.06	18.15	-11	3,678	-0.30%
2024/02/16	34	18.18	1.5	18.20	18.15	32.5	3,611	0.90%
2024/02/15	0.6	18.20	180.6	18.00	18.15	-180	3,584	-5.02%	大賣/鉅額交易
2024/02/05	5	17.74	6.8	17.75	17.90	-1.8	3,542	-0.05%
2024/02/02	1	18.05	15	18.08	18.05	-14	3,471	-0.40%
2024/02/01	1	18.25	48.5	18.23	18.25	-47.5	3,441	-1.38%
2024/01/31	12.1	18.20	14.7	18.10	18.05	-2.6	3,425	-0.07%
2024/01/30	1	18.25	27	18.35	18.20	-26	3,396	-0.77%
2024/01/29	4	18.25	8	18.25	18.25	-4	3,358	-0.12%
2024/01/26	20	18.48	5.5	18.49	18.40	14.5	3,340	0.43%
2024/01/25	3.7	18.52	49	18.57	18.55	-45.3	3,323	-1.36%
2024/01/24	0.2	18.70	64	18.64	18.60	-63.8	3,298	-1.93%
2024/01/23	31	18.50	23.3	18.46	18.45	7.7	3,225	0.24%
2024/01/22	40.1	18.10	79.5	18.11	18.10	-39.4	3,130	-1.26%
2024/01/19	109.2	17.96	91	17.97	17.95	18.2	3,079	0.59%	大買/
2024/01/18	44.6	18.09	6.9	18.08	18.00	37.8	3,017	1.25%
2024/01/17	18.3	18.20	108	18.24	18.15	-89.7	2,941	-3.05%	大賣/
2024/01/16	26.9	18.65	124.3	18.57	18.55	-97.4	2,832	-3.44%	大賣/
2024/01/15	36	19.28	223.5	19.20	19.05	-187.5	2,728	-6.87%	大賣/鉅額交易
2024/01/12	148.5	18.94	356	18.83	18.90	-207.5	2,509	-8.27%	大買/大賣/鉅額交易
2024/01/10	43	20.20	0	0.00	20.10	43	1,888	2.28%
2024/01/09	0	0.00	1	20.60	20.45	-1	1,843	-0.05%
2024/01/08	3	20.78	56	21.09	20.90	-53	1,802	-2.94%
2024/01/05	6.7	20.60	11	20.51	20.50	-4.3	1,685	-0.25%
2024/01/04	33	20.07	27	20.02	20.00	6	1,663	0.36%
2024/01/03	2.1	20.05	2	20.05	20.10	0.1	1,701	0.00%
2024/01/02	16	20.12	105.1	20.16	20.10	-89.1	1,696	-5.25%	大賣/
2023/12/29	5	20.30	64.1	20.26	20.30	-59.1	1,680	-3.52%
2023/12/28	10	20.30	37	20.26	20.25	-27	1,655	-1.63%
2023/12/27	1.1	20.50	20.1	20.45	20.45	-18.9	1,648	-1.15%
2023/12/26	12.4	20.23	189	20.33	20.50	-176.6	1,676	-10.53%	大賣/鉅額交易
2023/12/25	10.8	20.30	41	20.25	20.20	-30.2	1,733	-1.74%
2023/12/22	25	20.54	9	20.50	20.50	16	1,727	0.93%
2023/12/21	15	20.73	4	20.70	20.65	11	1,751	0.63%
2023/12/20	0.1	20.70	30	20.65	20.75	-29.9	1,773	-1.68%
2023/12/19	2	20.73	1	20.60	20.60	1	1,821	0.05%
2023/12/18	10	21.35	0	0.00	21.20	10	1,888	0.53%
2023/12/15	24	21.26	2.1	21.45	21.45	22	2,161	1.02%
2023/12/14	0	0.00	10	21.56	21.80	-10	2,178	-0.46%
2023/12/13	25	21.45	23	21.50	21.35	2	2,153	0.09%
2023/12/12	10	21.40	5	21.50	21.35	5	2,174	0.23%
2023/12/11	90	21.46	16	21.47	21.45	74	2,192	3.38%
2023/12/07	0.1	21.80	0	0.00	21.55	0.1	2,203	0.00%
2023/12/06	0	0.00	1	21.90	21.65	-1	2,223	-0.04%
2023/12/05	0	0.00	14	21.95	22.05	-14	2,238	-0.63%
2023/12/04	2	22.05	32	22.22	22.20	-30	2,227	-1.35%
2023/11/30	1	21.70	6	21.90	21.65	-5	2,255	-0.22%
2023/11/29	2.7	21.73	0	0.00	21.80	2.7	2,313	0.12%
2023/11/28	0	0.00	12	21.67	21.70	-12	2,317	-0.52%
2023/11/27	25.4	21.75	2	21.60	21.60	23.4	2,333	1.00%
2023/11/24	22	21.60	2	21.65	21.60	20	2,324	0.86%
2023/11/23	0	0.00	1	21.20	21.25	-1	2,306	-0.04%
2023/11/22	2	21.25	0	0.00	21.15	2	2,312	0.09%
2023/11/21	3	21.10	0	0.00	21.15	3	2,337	0.13%
2023/11/20	2	21.15	0.1	21.15	21.15	1.9	2,410	0.08%
2023/11/16	0.1	20.90	0	0.00	20.90	0.1	2,455	0.00%
2023/11/15	0	0.00	4	20.55	20.85	-4	2,452	-0.16%
2023/11/14	0	0.00	5	20.50	20.50	-5	2,455	-0.20%
2023/11/10	0	0.00	0.2	20.30	20.20	-0.2	2,516	-0.01%
2023/11/07	1	20.75	0	0.00	20.95	1	2,588	0.04%
2023/11/06	0	0.00	37.4	20.80	20.90	-37.4	2,735	-1.37%
2023/11/01	0	0.00	1	20.20	20.25	-1	2,758	-0.04%
2023/10/30	1.1	20.45	1	20.40	20.40	0.1	2,798	0.00%
2023/10/26	3	20.35	1.3	20.40	20.35	1.7	2,854	0.06%
2023/10/25	0	0.00	14	20.60	20.60	-14	2,864	-0.49%
2023/10/24	0	0.00	1	20.30	20.40	-1	2,890	-0.03%
2023/10/23	0	0.00	2	20.30	20.25	-2	2,906	-0.07%
2023/10/20	6	20.43	6	20.31	20.30	0	2,939	0.00%
2023/10/19	7	20.69	0	0.00	20.70	7	2,950	0.24%
2023/10/18	35	20.71	2	20.80	20.70	33	2,968	1.11%
2023/10/17	20	21.05	0	0.00	20.85	20	2,985	0.67%
2023/10/13	2	21.50	0	0.00	21.45	2	3,056	0.07%
2023/10/12	2	21.45	2	21.58	21.35	0	3,080	0.00%
2023/10/11	7	22.01	2	22.00	21.70	5	3,109	0.16%
2023/10/05	6	21.91	3	21.85	21.85	3	3,110	0.10%
2023/10/04	10	21.80	1	21.90	21.90	9	3,129	0.29%
2023/10/03	5	22.15	12	22.17	22.00	-7	3,123	-0.22%
2023/10/02	53	22.28	11	22.63	22.25	42	3,115	1.35%
2023/09/28	63	23.00	38	23.03	22.85	25	3,073	0.81%
2023/09/27	2	23.50	0	0.00	23.40	2	3,022	0.07%
2023/09/26	7	23.66	0	0.00	23.40	7	3,072	0.23%
2023/09/25	24	24.07	1	24.10	23.90	23	3,099	0.74%
2023/09/22	28	24.05	7	23.73	24.20	21	3,274	0.64%
2023/09/21	54.1	23.95	39	23.60	23.65	15.1	3,276	0.46%
2023/09/20	254.2	24.72	81.4	24.83	24.65	172.8	3,243	5.33%	大買/鉅額交易
2023/09/19	0	0.00	48.8	24.00	23.90	-48.8	2,977	-1.64%
2023/09/18	1	23.90	3	23.85	23.65	-2	2,948	-0.07%
2023/09/15	17	23.67	5	23.45	23.45	12	2,945	0.41%
2023/09/14	0	0.00	3	23.75	23.75	-3	2,933	-0.10%
2023/09/13	0	0.00	5	23.15	23.20	-5	2,997	-0.17%
2023/09/12	3	23.23	10	23.46	23.25	-7	3,034	-0.23%
2023/09/11	0	0.00	27	23.97	23.90	-27	3,042	-0.89%
2023/09/08	9	23.93	9.1	24.00	24.00	-0.1	3,078	0.00%
2023/09/07	13	23.86	14	23.80	23.80	-1	3,117	-0.03%
2023/09/06	3	24.10	12	23.93	23.80	-9	3,151	-0.29%
2023/09/05	5	23.88	22.9	23.99	23.85	-17.9	3,155	-0.57%
2023/09/04	9	23.61	59	23.81	23.75	-50	3,151	-1.59%
2023/09/01	0	0.00	1.1	23.29	23.20	-1.1	3,130	-0.04%
2023/08/31	5	22.85	10	23.05	23.20	-5	3,160	-0.16%
2023/08/30	6	22.81	0	0.00	22.90	6	3,236	0.19%
2023/08/29	17	22.97	17	22.98	22.85	0	3,276	0.00%
2023/08/28	5.1	22.83	1	23.20	22.65	4.1	3,299	0.12%
2023/08/25	6	23.03	1	22.75	22.70	5	3,321	0.15%
2023/08/24	4	22.55	43.1	22.87	22.90	-39.1	3,332	-1.17%
2023/08/23	6	21.73	56	22.08	22.20	-50	3,301	-1.51%
2023/08/22	5.1	21.60	38	21.30	21.30	-32.9	3,362	-0.98%
2023/08/21	1	21.30	0	0.00	21.25	1	3,437	0.03%
2023/08/18	5	21.50	12	21.50	21.45	-7	3,513	-0.20%
2023/08/17	0	0.00	2	21.15	21.20	-2	3,639	-0.05%
2023/08/16	10	20.55	4	20.83	20.80	6	3,837	0.16%
2023/08/15	1	21.30	0	0.00	21.25	1	3,863	0.03%
2023/08/14	5	21.30	4	21.25	21.30	1	3,929	0.03%
2023/08/11	4	21.90	73	21.85	21.85	-69	3,992	-1.73%
2023/08/10	75	22.03	105	21.47	21.65	-30	4,061	-0.74%	大賣/
2023/08/09	0	0.00	2	23.55	23.55	-2	4,065	-0.05%
2023/08/08	0	0.00	8	23.53	23.55	-8	4,101	-0.20%
2023/08/02	0	0.00	47	23.61	23.25	-47	4,406	-1.07%
2023/07/31	1	23.60	7	23.43	23.35	-6	4,567	-0.13%
2023/07/27	2	23.28	2	23.35	23.35	0	4,828	0.00%
2023/07/26	5	23.25	0	0.00	23.10	5	4,966	0.10%
2023/07/25	57	23.10	30	23.08	23.10	27	5,132	0.53%
2023/07/24	0	0.00	19.2	23.10	23.05	-19.2	5,276	-0.36%
2023/07/21	8	23.48	2	23.63	23.40	6	5,369	0.11%
2023/07/20	1	23.70	1	23.60	23.60	0	5,619	0.00%
2023/07/19	5	23.24	1.1	23.06	23.05	3.9	5,723	0.07%
2023/07/18	32	23.27	40.9	23.22	23.20	-8.9	6,021	-0.15%
2023/07/17	6.9	23.46	6	23.40	23.70	0.9	6,255	0.02%
2023/07/14	49	23.67	6	23.72	23.70	43	6,647	0.65%
2023/07/13	35	23.90	1.1	23.95	23.90	34	7,371	0.46%
2023/07/12	79	24.42	0	0.00	24.10	79	8,602	0.92%
2023/07/11	25.2	24.49	1	24.50	24.45	24.2	10,315	0.23%
2023/07/10	11	24.00	0	0.00	24.00	11	11,545	0.10%
2023/07/07	82	24.25	40	24.45	24.15	42	12,009	0.35%
2023/07/06	11	24.50	0	0.00	24.50	11	12,275	0.09%
2023/07/05	1	25.05	10	25.05	24.70	-9	12,664	-0.07%
2023/07/04	1	25.35	18	25.26	24.95	-17	12,964	-0.13%
2023/07/03	5	24.74	42.8	24.80	24.95	-37.8	13,434	-0.28%
2023/06/30	157	25.05	403.2	25.18	24.75	-246.2	13,414	-1.84%	大買/大賣/鉅額交易
2023/06/29	9	24.57	46.8	24.65	24.75	-37.8	13,260	-0.28%
2023/06/28	1	24.10	56	24.45	24.35	-55	13,288	-0.41%
2023/06/27	27	23.79	0	0.00	23.75	27	13,354	0.20%
2023/06/26	2	23.98	4	24.08	24.00	-2	13,520	-0.01%
2023/06/21	0	0.00	6	24.27	24.35	-6	13,543	-0.04%
2023/06/19	58	24.66	22.1	24.74	24.65	35.9	13,584	0.26%
2023/06/16	10	24.13	93	24.10	24.25	-83	13,523	-0.61%
2023/06/15	0	0.00	5	24.00	24.00	-5	13,496	-0.04%
2023/06/14	32	23.82	10	23.81	23.80	22	13,495	0.16%
2023/06/13	20	24.07	10	24.05	24.00	10	13,476	0.07%
2023/06/12	4	24.41	12	24.39	24.40	-8	13,450	-0.06%
2023/06/09	4	24.84	0.9	24.85	24.85	3.1	13,444	0.02%
2023/06/08	22	25.18	3	25.18	25.00	19	13,524	0.14%
2023/06/07	4	25.04	1	25.00	25.00	3	13,615	0.02%
2023/06/06	4	25.08	2.5	24.93	25.00	1.5	13,710	0.01%
2023/06/05	11	25.30	40	25.21	25.25	-29	13,754	-0.21%
2023/06/02	3	24.50	12	24.57	24.55	-9	13,692	-0.07%
2023/06/01	5	24.36	8	24.47	24.50	-3	13,707	-0.02%
2023/05/31	11	24.20	4	24.30	24.15	7	13,726	0.05%
2023/05/30	11	24.22	14	24.28	24.20	-3	13,743	-0.02%
2023/05/29	5	24.59	15	24.56	24.45	-10	13,846	-0.07%
2023/05/26	16	24.24	76.4	24.25	24.15	-60.4	14,024	-0.43%
2023/05/25	4	25.28	40.2	25.30	25.00	-36.2	14,202	-0.25%
2023/05/24	11	25.50	16.2	25.47	25.50	-5.2	14,532	-0.04%
2023/05/23	7.2	24.96	15	25.08	25.20	-7.8	14,960	-0.05%
2023/05/22	16.1	25.33	151.2	25.36	25.75	-135.1	15,172	-0.89%	大賣/鉅額交易
2023/05/19	1.5	24.48	12	24.59	24.40	-10.5	15,107	-0.07%
2023/05/18	4	24.63	10	24.57	24.55	-6	15,087	-0.04%
2023/05/17	3	24.58	69	24.47	24.50	-66	15,114	-0.44%
2023/05/16	12	24.21	107.1	24.10	24.20	-95.1	15,064	-0.63%	大賣/
2023/05/15	33	23.87	55	23.74	24.40	-22	15,050	-0.15%
2023/05/12	43	23.46	31	23.44	23.45	12	14,986	0.08%
2023/05/11	43	23.46	31	23.44	23.30	12	15,004	0.08%
2023/05/10	5	24.09	10	24.05	24.00	-5	14,860	-0.03%
2023/05/09	7	24.14	4	24.14	24.00	3	14,813	0.02%
2023/05/08	16.1	24.65	4	24.75	24.60	12.1	14,767	0.08%
2023/05/05	12	24.68	21	24.54	24.45	-9	14,788	-0.06%
2023/05/04	3	25.17	8	25.36	24.95	-5	14,725	-0.03%
2023/05/03	30	25.82	53	26.18	25.60	-23	14,602	-0.16%
2023/05/02	31	26.10	23	26.48	26.00	8	14,519	0.06%
2023/04/28	24	26.08	58	26.06	25.95	-34	14,388	-0.24%
2023/04/27	14	25.82	59	25.67	25.80	-45	14,204	-0.32%
2023/04/26	21	25.75	0.7	25.70	25.60	20.3	14,028	0.14%
2023/04/25	44	26.28	12.9	26.14	25.80	31.1	13,919	0.22%
2023/04/24	34.7	26.28	12	26.24	26.20	22.7	13,643	0.17%
2023/04/21	199	25.53	43.1	25.82	25.90	155.9	13,517	1.15%	大買/鉅額交易
2023/04/20	24.3	26.09	20	26.10	26.00	4.3	13,184	0.03%
2023/04/19	138	26.53	16.7	26.71	26.35	121.3	12,924	0.94%	大買/鉅額交易
2023/04/18	146.3	27.12	70	27.19	27.30	76.3	12,499	0.61%	大買/
2023/04/17	80.5	27.53	417.3	27.66	28.00	-336.8	11,720	-2.87%	大賣/鉅額交易
2023/04/14	170.3	26.96	118	27.52	26.45	52.3	10,447	0.50%	大買/大賣/
2023/04/13	84.1	26.12	308.5	26.53	26.85	-224.4	8,708	-2.58%	大賣/鉅額交易
2023/04/12	16.2	24.37	578.2	24.29	24.45	-562	7,450	-7.54%	大賣/鉅額交易
2023/04/11	25	23.96	25	23.82	23.60	0	6,981	0.00%
2023/04/10	22	23.79	290.7	23.97	24.05	-268.7	6,724	-4.00%	大賣/鉅額交易
2023/04/07	63.1	23.07	37	23.02	22.80	26.1	6,381	0.41%
2023/04/06	28	24.12	42	24.21	23.75	-14	6,051	-0.23%
2023/03/31	8	23.63	7	23.43	23.35	1	5,535	0.02%
2023/03/30	42	23.45	23	23.55	23.50	19	5,525	0.34%
2023/03/29	6	23.76	42	23.65	23.40	-36	5,514	-0.65%
2023/03/28	62	23.19	69.5	23.67	23.45	-7.5	5,472	-0.14%
2023/03/27	24	23.39	25.7	23.42	23.50	-1.7	5,380	-0.03%
2023/03/24	1	22.70	19	22.65	22.75	-18	5,266	-0.34%
2023/03/23	6	22.40	25	22.42	22.40	-19	5,440	-0.35%
2023/03/22	0	0.00	5	22.30	22.25	-5	5,405	-0.09%
2023/03/21	12	21.85	6	21.83	22.00	6	5,397	0.11%
2023/03/20	1	21.85	6	21.79	21.70	-5	5,399	-0.09%
2023/03/17	14	21.58	8	21.64	21.65	6	5,452	0.11%
2023/03/16	7	21.06	40	21.03	21.05	-33	5,439	-0.61%
2023/03/15	0	0.00	10	21.38	21.40	-10	5,440	-0.18%
2023/03/14	8	21.71	7	21.65	21.55	1	5,476	0.02%
2023/03/13	11.1	21.86	9.7	21.88	21.85	1.4	5,537	0.03%
2023/03/10	14	22.70	6.5	22.56	22.55	7.5	5,579	0.13%
2023/03/09	15.5	23.53	29	23.50	23.55	-13.5	5,546	-0.24%
2023/03/08	22	23.13	8	23.12	23.20	14	5,953	0.24%
2023/03/07	11	23.00	4	22.95	22.90	7	6,051	0.12%
2023/03/06	15	22.92	26.9	23.11	23.05	-11.9	6,032	-0.20%
2023/03/03	22	23.08	6	23.08	22.90	16	6,013	0.27%
2023/03/02	17	23.03	42	22.91	23.05	-25	6,033	-0.41%
2023/03/01	22	23.32	22.5	23.01	22.80	-0.5	6,074	-0.01%
2023/02/24	7.1	23.58	182.5	23.67	23.55	-175.4	5,998	-2.92%	大賣/鉅額交易
2023/02/23	13.9	24.29	68	24.37	24.05	-54.1	5,785	-0.94%
2023/02/22	132.1	24.29	126	24.22	24.20	6.1	5,503	0.11%	大買/大賣/
2023/02/21	20	23.57	88	23.79	23.90	-68	5,138	-1.32%
2023/02/20	57	22.70	334.5	22.81	23.25	-277.5	4,657	-5.96%	大賣/鉅額交易
2023/02/17	6	21.51	60.8	21.53	21.50	-54.8	4,327	-1.27%
2023/02/16	15	20.86	3	20.90	20.85	12	4,204	0.29%
2023/02/15	41.5	21.12	45	21.21	21.00	-3.5	4,246	-0.08%
2023/02/14	24	20.90	11	20.76	20.65	13	4,317	0.30%
2023/02/13	7	20.94	83	21.03	21.00	-76	4,358	-1.74%
2023/02/10	16	20.85	67	20.87	20.65	-51	4,522	-1.13%
2023/02/09	17	20.45	72	20.55	20.50	-55	4,544	-1.21%
2023/02/08	10	20.25	17	20.35	20.25	-7	4,555	-0.15%
2023/02/07	0.1	20.20	12	20.43	20.30	-11.9	4,534	-0.26%
2023/02/06	42.1	20.35	37	20.34	20.20	5.1	4,508	0.11%
2023/02/03	18	20.46	51	20.35	20.45	-33	4,443	-0.74%
2023/02/02	3.3	19.91	82.8	20.08	20.10	-79.4	4,350	-1.83%
2023/02/01	1.2	19.75	52	19.70	19.85	-50.8	4,275	-1.19%
2023/01/31	36	19.27	13	19.50	19.35	23	4,223	0.54%
2023/01/30	0	0.00	0.6	18.70	18.70	-0.6	4,170	-0.01%
2023/01/16	13	18.42	0	0.00	18.40	13	4,142	0.31%
2023/01/12	3	18.67	2	18.65	18.60	1	4,137	0.02%
2023/01/11	1	18.80	2	18.90	18.90	-1	4,133	-0.02%
2023/01/10	0	0.00	1	18.85	18.65	-1	4,124	-0.02%
2023/01/09	0	0.00	2	18.70	18.70	-2	4,119	-0.05%
2023/01/06	50	18.90	2	19.15	18.85	48	4,097	1.17%
2023/01/05	57	19.10	0	0.00	19.00	57	4,116	1.38%
2023/01/04	6	19.22	4	19.21	19.15	2	4,121	0.05%
2023/01/03	1.1	19.21	5	19.20	19.20	-3.9	4,122	-0.09%
2022/12/30	2	19.45	1	19.50	19.50	1	4,107	0.02%
2022/12/29	39	19.36	0	0.00	19.30	39	4,094	0.95%
2022/12/28	2	20.00	1	19.70	19.70	1	4,087	0.02%
2022/12/27	52.3	19.76	42	19.89	19.80	10.3	4,053	0.25%
2022/12/26	0	0.00	16	19.60	19.55	-16	3,973	-0.40%
2022/12/23	5	19.67	0	0.00	19.50	5	3,976	0.13%
2022/12/22	1.2	19.93	3	19.85	19.60	-1.8	3,959	-0.05%
2022/12/21	22	19.82	0	0.00	19.45	22	3,958	0.56%
2022/12/20	53	19.68	20	19.34	19.15	33	3,923	0.84%
2022/12/19	57	19.75	5	20.04	19.75	52	3,892	1.34%
2022/12/16	33	19.91	0	0.00	20.10	33	3,873	0.85%
2022/12/15	41	20.51	118	20.42	20.30	-77	3,799	-2.03%	大賣/
2022/12/14	0	0.00	1	19.80	19.70	-1	3,580	-0.03%
2022/12/13	3	19.90	7	19.81	19.70	-4	3,568	-0.11%
2022/12/12	31	19.67	2	19.90	19.55	29	3,539	0.82%
2022/12/09	5	19.79	37.6	19.96	19.90	-32.6	3,509	-0.93%
2022/12/08	0.2	19.75	15	19.61	19.65	-14.8	3,437	-0.43%
2022/12/07	15	19.58	28	19.77	19.65	-13	3,400	-0.38%
2022/12/06	7	19.91	2	19.50	19.55	5	3,344	0.15%
2022/12/05	14	20.20	5	20.01	19.90	9	3,272	0.28%
2022/12/02	39	20.04	28	20.11	19.95	11	3,171	0.35%
2022/12/01	4	19.85	6	19.72	19.55	-2	3,017	-0.07%
2022/11/30	25	20.36	40	20.14	19.90	-15	2,906	-0.52%
2022/11/29	3	19.12	431.5	19.69	19.85	-428.5	2,364	-18.13%	大賣/鉅額交易
2022/11/28	4	18.01	30	18.03	18.05	-26	2,169	-1.20%
2022/11/25	1	18.45	7	18.43	18.35	-6	2,150	-0.28%
2022/11/24	4	18.58	47	18.54	18.40	-43	2,107	-2.04%
2022/11/23	15	18.32	29	18.38	18.45	-14	2,030	-0.69%
2022/11/22	9	17.53	28	17.60	18.25	-19	1,937	-0.98%
2022/11/21	1	17.40	0	0.00	17.40	1	1,863	0.05%
2022/11/18	5	17.80	2	17.88	17.80	3	1,846	0.16%
2022/11/17	17	17.91	0	0.00	18.00	17	1,837	0.93%
2022/11/16	8	18.19	17	18.25	18.20	-9	1,786	-0.50%
2022/11/15	24	18.19	6.3	18.25	18.20	17.7	1,752	1.01%
2022/11/14	1	18.40	26	18.48	18.50	-25	1,714	-1.46%
2022/11/11	206	19.08	3	19.33	18.75	203	1,672	12.14%	大買/鉅額交易
2022/11/10	26.4	19.09	88.2	19.08	18.95	-61.8	1,586	-3.90%
2022/11/09	8	18.68	38	18.66	18.65	-30	1,411	-2.13%
2022/11/08	26	18.48	37	18.37	18.50	-11	1,331	-0.83%
2022/11/07	18	17.48	48.9	17.95	18.15	-30.9	1,088	-2.84%
2022/11/04	0	0.00	56.1	16.45	16.50	-56.1	976	-5.74%
2022/11/02	6	15.21	20	15.20	15.20	-14	899	-1.56%
2022/11/01	0	0.00	12	15.05	15.10	-12	904	-1.33%
2022/10/31	4.2	14.74	0	0.00	14.70	4.2	924	0.46%
2022/10/28	22	14.71	0	0.00	14.70	22	934	2.35%
2022/10/27	0	14.90	0	0.00	15.00	0	984	0.00%
2022/10/26	0	0.00	38	15.10	14.80	-38	986	-3.85%
2022/10/25	50	14.90	0	0.00	14.75	50	977	5.12%
2022/10/24	0	15.10	34	15.13	15.00	-34	968	-3.51%
2022/10/20	5	14.75	0	0.00	14.65	5	948	0.53%
2022/10/19	0	0.00	24	15.15	15.00	-24	937	-2.56%
2022/10/17	0.2	14.71	0	0.00	14.90	0.2	932	0.02%
2022/10/14	0	15.00	1	14.95	15.00	-1	941	-0.10%
2022/10/13	60.1	14.97	0	0.00	14.55	60.1	936	6.42%
2022/10/12	10	15.40	108	15.43	15.40	-98	912	-10.74%	大賣/
2022/10/11	13.1	15.76	0	0.00	15.70	13.1	900	1.46%
2022/10/04	0	0.00	8	16.30	16.35	-8	920	-0.87%
2022/10/03	0	15.85	0	0.00	16.00	0	917	0.00%
2022/09/30	0	0.00	23	15.80	15.85	-23	917	-2.51%
2022/09/29	5.5	16.01	7	16.00	16.10	-1.5	907	-0.17%
2022/09/28	36.1	16.09	0	0.00	15.90	36.1	902	4.01%
2022/09/27	2	16.55	4	16.53	16.65	-2	876	-0.23%
2022/09/26	60	16.97	0	0.00	16.75	60	877	6.84%
2022/09/23	2	17.30	10	17.30	17.20	-8	883	-0.90%
2022/09/21	0	0.00	3	17.50	17.60	-3	871	-0.34%
2022/09/15	5	17.95	6	18.10	17.95	-1	901	-0.11%
2022/09/14	6.2	17.90	0	0.00	17.95	6.2	909	0.68%
2022/09/08	2	17.90	0	0.00	17.95	2	978	0.20%
2022/09/06	32	17.90	0	0.00	17.95	32	1,004	3.19%
2022/09/05	10	18.08	1	18.05	18.00	9	1,032	0.87%
2022/09/02	0.5	18.20	4	18.05	18.20	-3.5	1,061	-0.33%
2022/09/01	2	18.15	36.5	18.20	18.15	-34.5	1,064	-3.24%
2022/08/31	1	18.20	0	0.00	18.35	1	1,061	0.09%
2022/08/30	2	18.20	15	18.20	18.20	-13	1,071	-1.21%
2022/08/29	30	18.25	1	18.20	18.20	29	1,069	2.71%
2022/08/26	0	0.00	1	18.65	18.65	-1	1,060	-0.09%
2022/08/25	7	18.76	2	18.85	18.65	5	1,060	0.47%
2022/08/23	0	0.00	17	18.35	18.30	-17	1,057	-1.61%
2022/08/22	0	0.00	2	18.38	18.35	-2	1,061	-0.19%
2022/08/19	0	0.00	1	18.55	18.50	-1	1,064	-0.09%
2022/08/17	0	0.00	0	18.75	18.60	0	1,075	0.00%
2022/08/16	1	18.70	0	0.00	18.75	1	1,082	0.09%
2022/08/15	0	0.00	8	18.83	18.75	-8	1,096	-0.73%
2022/08/12	5.1	18.75	0	0.00	18.70	5.1	1,096	0.47%
2022/08/11	5	18.45	0	0.00	18.45	5	1,090	0.46%
2022/08/09	0	0.00	1	18.40	18.40	-1	1,114	-0.09%
2022/08/08	0	0.00	17.4	18.26	18.35	-17.4	1,132	-1.53%
2022/08/05	0	0.00	121	18.33	18.35	-121	1,163	-10.40%	大賣/鉅額交易
2022/08/04	114	17.76	0	0.00	17.80	114	1,214	9.38%	大買/鉅額交易
2022/08/03	10	18.23	85	18.14	18.20	-75	1,236	-6.07%
2022/08/02	53	17.95	21.4	17.97	17.95	31.7	1,215	2.60%
2022/08/01	11	17.96	12	18.03	18.15	-1	1,245	-0.08%
2022/07/28	0	18.10	0	0.00	17.90	0	1,291	0.00%
2022/07/26	2	17.85	0	0.00	17.90	2	1,319	0.15%
2022/07/25	2	18.15	34	18.20	18.20	-32	1,329	-2.41%
2022/07/22	0	0.00	30	18.50	18.25	-30	1,371	-2.19%
2022/07/21	0	0.00	7.5	18.45	18.60	-7.5	1,434	-0.52%
2022/07/19	1	18.25	84	18.30	18.25	-83	1,506	-5.51%
2022/07/15	3	18.00	0	0.00	17.90	3	1,509	0.20%
2022/07/14	23	18.16	0	0.00	18.10	23	1,539	1.49%
2022/07/13	5	17.95	15.3	17.80	17.95	-10.3	1,553	-0.66%
2022/07/11	8	17.57	3	17.60	17.65	5	1,568	0.32%
2022/07/08	0	0.00	1	17.70	17.70	-1	1,605	-0.06%
2022/07/06	10	17.60	8	17.70	17.45	2	1,616	0.12%
2022/07/01	3	17.25	5	17.20	17.25	-2	1,661	-0.12%
2022/06/30	2.5	17.87	2	17.90	17.90	0.5	1,651	0.03%
2022/06/29	1	18.15	2	18.25	18.15	-1	1,648	-0.06%
2022/06/27	0	0.00	58	18.46	18.50	-58	1,677	-3.46%
2022/06/24	0	0.00	30	18.05	18.00	-30	1,671	-1.79%
2022/06/23	0	18.00	35	17.79	17.70	-35	1,672	-2.09%
2022/06/22	1	17.65	0	0.00	17.65	1	1,676	0.06%
2022/06/20	15	17.81	135	17.91	17.60	-120	1,678	-7.15%	大賣/鉅額交易
2022/06/17	31	18.15	0	0.00	18.25	31	1,680	1.85%
2022/06/16	3.1	18.78	75.5	18.57	18.25	-72.4	1,674	-4.32%
2022/06/15	5	18.60	0	0.00	18.75	5	1,680	0.30%
2022/06/14	10	18.43	25	18.39	18.45	-15	1,683	-0.89%
2022/06/13	104	18.85	0	0.00	18.85	104	1,679	6.19%	大買/鉅額交易
2022/06/10	11	19.31	12.2	19.36	19.35	-1.2	1,689	-0.07%
2022/06/09	3	19.40	1	19.60	19.40	2	1,707	0.12%
2022/06/08	0	0.00	7	19.49	19.45	-7	1,724	-0.41%
2022/06/07	0	0.00	2	19.65	19.50	-2	1,780	-0.11%
2022/06/06	1	19.65	0	0.00	19.60	1	1,885	0.05%
2022/06/02	0.2	19.70	0	0.00	19.70	0.2	1,925	0.01%
2022/06/01	2	19.65	1	19.70	19.70	1	1,954	0.05%
2022/05/31	0	0.00	3	19.70	19.65	-3	1,962	-0.15%
2022/05/30	1	19.50	33.2	19.53	19.70	-32.2	1,993	-1.62%
2022/05/26	3.3	19.47	20	19.53	19.40	-16.7	2,040	-0.82%
2022/05/25	0	0.00	31	19.33	19.35	-31	2,045	-1.52%
2022/05/24	5	19.31	34	19.32	19.10	-29	2,067	-1.40%
2022/05/23	13	19.31	32	19.35	19.30	-19	2,072	-0.92%
2022/05/20	5	19.06	6	19.09	19.00	-1	2,073	-0.05%
2022/05/19	3	18.80	3	19.05	19.00	0	2,093	0.00%
2022/05/18	1	19.05	35	19.06	19.20	-34	2,185	-1.56%
2022/05/17	9	18.85	0	0.00	18.85	9	2,186	0.41%
2022/05/16	102	18.90	28.2	18.97	18.85	73.8	2,193	3.36%	大買/
2022/05/13	30	18.91	60	18.86	18.95	-30	2,187	-1.37%
2022/05/12	23.6	19.16	13	19.04	18.85	10.6	2,163	0.49%
2022/05/11	36.2	19.68	62	19.67	19.70	-25.8	2,092	-1.23%
2022/05/10	8	19.93	2	20.00	20.20	6	2,059	0.29%
2022/05/09	15	20.01	31	19.96	20.05	-16	2,042	-0.78%
2022/05/06	7	20.38	1	20.30	20.30	6	2,029	0.30%
2022/05/05	7	20.71	18	20.87	20.70	-11	2,023	-0.54%
2022/05/04	4	20.78	4.8	20.72	20.70	-0.8	2,018	-0.04%
2022/04/29	9	21.18	7.3	21.04	21.00	1.7	2,039	0.08%
2022/04/28	15	21.19	20	21.21	20.95	-5	2,057	-0.24%
2022/04/27	96.4	21.82	31	21.63	21.35	65.4	2,025	3.23%
2022/04/26	12	21.69	111	21.84	21.65	-99	1,967	-5.03%	大賣/
2022/04/25	5	21.21	8	21.16	21.10	-3	1,912	-0.16%
2022/04/22	2	21.50	15	21.67	21.60	-13	1,902	-0.68%
2022/04/21	5	21.80	6	21.67	21.65	-1	1,927	-0.05%
2022/04/20	10	21.71	28	21.78	21.60	-18	1,954	-0.92%
2022/04/19	1	21.70	12	21.63	21.55	-11	1,936	-0.57%
2022/04/18	4	21.28	13	21.39	21.25	-9	1,930	-0.47%
2022/04/15	6	21.37	49	21.40	21.45	-43	1,924	-2.23%
2022/04/14	0	0.00	54	21.27	21.30	-54	1,918	-2.82%
2022/04/13	0	0.00	21	20.63	20.80	-21	1,905	-1.10%
2022/04/11	4	20.50	3	20.55	20.45	1	1,957	0.05%
2022/04/08	2	20.75	10	20.78	20.75	-8	1,982	-0.40%
2022/04/07	12	20.95	2	20.85	20.80	10	1,980	0.51%
2022/04/06	1	21.20	6	21.23	21.30	-5	1,999	-0.25%
2022/04/01	2	21.05	20	21.10	21.10	-18	1,999	-0.90%
2022/03/31	2	21.25	7	21.26	21.15	-5	2,011	-0.25%
2022/03/30	4	21.10	11	21.24	21.15	-7	2,001	-0.35%
2022/03/29	2	21.20	12	21.10	21.20	-10	2,000	-0.50%
2022/03/28	39	21.12	11	21.18	21.20	28	1,996	1.40%
2022/03/25	0	0.00	5	21.42	21.30	-5	1,995	-0.25%
2022/03/24	0	0.00	4	21.58	21.55	-4	1,988	-0.20%
2022/03/23	6	21.83	14	21.90	21.75	-8	1,997	-0.40%
2022/03/22	0	0.00	4	21.96	22.05	-4	1,990	-0.20%
2022/03/21	3	21.65	2	21.75	21.75	1	1,961	0.05%
2022/03/18	0	0.00	5	21.65	21.70	-5	1,993	-0.25%
2022/03/17	3	21.35	38.2	21.33	21.30	-35.2	1,994	-1.76%
2022/03/16	9	21.03	5	21.05	21.00	4	1,998	0.20%
2022/03/15	19	21.19	2	21.15	21.10	17	2,013	0.84%
2022/03/11	0.1	22.05	0	0.00	21.95	0.1	2,010	0.00%
2022/03/10	11	22.18	3	22.13	22.00	8	2,011	0.40%
2022/03/09	52	21.86	125	21.92	22.10	-73	1,963	-3.72%	大賣/
2022/03/08	6	21.41	4	21.53	21.20	2	1,887	0.11%
2022/03/07	14	21.13	28	21.24	21.20	-14	1,864	-0.75%
2022/03/04	0	0.00	1	21.65	21.65	-1	1,872	-0.05%
2022/03/02	2	21.50	20	21.70	21.70	-18	1,865	-0.96%
2022/03/01	0	0.00	45	21.39	21.60	-45	1,868	-2.41%
2022/02/25	0	0.00	6	21.32	20.95	-6	1,868	-0.32%
2022/02/24	7	20.88	11	20.85	20.85	-4	1,873	-0.21%
2022/02/22	1	21.40	2	21.20	21.20	-1	1,881	-0.05%
2022/02/21	5	21.80	5	21.78	21.70	0	1,882	0.00%
2022/02/18	17	21.83	40	21.73	21.75	-23	1,886	-1.22%
2022/02/17	5	21.36	3	21.38	21.15	2	1,816	0.11%
2022/02/16	0	0.00	33.7	21.10	21.25	-33.7	1,830	-1.84%
2022/02/15	0.5	21.00	0	0.00	20.85	0.5	1,835	0.03%
2022/02/14	2	20.95	2	20.85	20.85	0	1,861	0.00%
2022/02/11	1	20.80	5	20.95	20.85	-4	1,866	-0.21%
2022/02/10	2.3	21.20	0	0.00	21.15	2.3	1,898	0.12%
2022/02/09	1	21.30	13	21.26	21.25	-12	1,930	-0.62%
2022/02/08	1	21.05	6	21.08	21.20	-5	1,951	-0.26%
2022/02/07	5	20.66	4	20.71	20.90	1	1,982	0.05%
2022/01/26	13.5	20.09	2	20.05	20.00	11.5	2,106	0.55%
2022/01/25	4	20.03	1	20.05	20.00	3	2,116	0.14%
2022/01/24	20	20.18	0	0.00	20.15	20	2,129	0.94%
2022/01/21	3	20.50	7	20.45	20.40	-4	2,141	-0.19%
2022/01/20	7	20.65	0	20.80	20.80	7	2,133	0.33%
2022/01/19	1	20.85	0.1	21.00	20.80	0.9	2,137	0.04%
2022/01/18	10	21.05	12	21.12	20.90	-2	2,143	-0.09%
2022/01/17	2	20.90	13	20.95	21.00	-11	2,153	-0.51%
2022/01/14	8	20.74	5	20.84	20.90	3	2,168	0.14%
2022/01/13	22	21.38	18	21.24	21.15	4	2,159	0.19%
2022/01/12	2	21.35	0	0.00	21.40	2	2,138	0.09%
2022/01/11	18	21.60	0	0.00	21.55	18	2,150	0.84%
2022/01/10	3	21.68	8	21.79	21.80	-5	2,160	-0.23%
2022/01/07	3	21.73	8	21.86	21.80	-5	2,172	-0.23%
2022/01/06	5	22.17	7.2	22.11	22.05	-2.2	2,167	-0.10%
2022/01/05	7	22.11	3	22.13	21.90	4	2,176	0.18%
2022/01/04	2	22.05	3	22.17	22.20	-1	2,212	-0.05%
2022/01/03	8	22.19	13	22.21	22.15	-5	2,192	-0.23%
2021/12/30	12	21.93	17	21.96	21.95	-5	2,198	-0.23%
2021/12/29	7	21.91	41	21.87	21.85	-34	2,209	-1.54%
2021/12/28	6	21.55	29.8	21.57	21.55	-23.8	2,205	-1.08%
2021/12/27	2	21.35	20	21.40	21.40	-18	2,301	-0.78%
2021/12/24	1	21.45	8	21.49	21.45	-7	2,348	-0.30%
2021/12/23	14	21.40	1.3	21.47	21.45	12.7	2,381	0.53%
2021/12/22	2	21.45	5	21.45	21.45	-3	2,400	-0.12%
2021/12/21	9	21.43	6	21.45	21.45	3	2,419	0.12%
2021/12/20	4	21.60	30	21.79	21.60	-26	2,425	-1.07%
2021/12/17	10	21.54	23	21.76	21.50	-13	2,441	-0.53%
2021/12/16	8	21.74	7	21.63	21.50	1	2,442	0.04%
2021/12/15	16	21.53	3	21.53	21.40	13	2,473	0.53%
2021/12/14	55	21.48	12	21.75	21.40	43	2,489	1.73%
2021/12/13	2	21.88	0	0.00	21.90	2	2,460	0.08%
2021/12/10	5	21.92	0	0.00	22.05	5	2,470	0.20%
2021/12/09	37	22.06	0	0.00	22.05	37	2,475	1.49%
2021/12/08	3	22.32	10	22.66	22.20	-7	2,460	-0.28%
2021/12/07	3	22.10	3	22.37	22.20	0	2,465	0.00%
2021/12/06	0	0.00	31	22.13	22.10	-31	2,475	-1.25%
2021/12/02	0	0.00	10	21.89	21.85	-10	2,540	-0.39%
2021/12/01	2	22.10	2	22.25	22.10	0	2,570	0.00%
2021/11/30	0	0.00	3	22.10	22.30	-3	2,629	-0.11%
2021/11/29	7	21.52	6	21.66	21.70	1	2,647	0.04%
2021/11/26	3	22.17	0	0.00	22.00	3	2,702	0.11%
2021/11/25	2	22.50	5	22.45	22.30	-3	2,812	-0.11%
2021/11/24	1	22.50	27	22.44	22.50	-26	2,838	-0.92%
2021/11/23	11	22.09	1	22.40	22.00	10	2,835	0.35%
2021/11/22	0	0.00	3	22.07	22.35	-3	2,885	-0.10%
2021/11/19	36	22.11	5.3	22.29	22.15	30.7	2,920	1.05%
2021/11/18	11.1	22.24	1.7	22.36	22.25	9.3	3,017	0.31%
2021/11/17	5	22.27	3	22.17	22.25	2	3,271	0.06%
2021/11/16	25	22.70	12.6	22.71	22.50	12.4	3,313	0.38%
2021/11/15	9	22.59	12	22.59	22.60	-3	3,606	-0.08%
2021/11/12	2	22.40	34	22.50	22.40	-32	3,764	-0.85%
2021/11/11	36	22.11	14	22.24	22.10	22	3,788	0.58%
2021/11/10	22	22.58	7.7	22.46	22.50	14.3	3,851	0.37%
2021/11/09	3	22.55	5.4	22.80	22.70	-2.4	4,035	-0.06%
2021/11/08	1	22.70	35	22.58	22.75	-34	4,030	-0.84%
2021/11/05	44	22.16	2	22.15	22.15	42	4,069	1.03%
2021/11/04	20	22.52	15	22.97	22.40	5	4,078	0.12%
2021/11/03	8	22.81	61	22.96	22.90	-53	4,075	-1.30%
2021/11/02	33.1	22.24	13	22.16	22.15	20.1	4,000	0.50%
2021/11/01	2	22.15	38	22.32	22.15	-36	4,030	-0.89%
2021/10/29	7	21.77	8	21.84	21.80	-1	4,035	-0.02%
2021/10/28	3	21.70	35	21.69	21.55	-32	4,050	-0.79%
2021/10/26	33	21.47	21	21.46	21.45	12	4,169	0.29%
2021/10/25	9	21.45	0	0.00	21.55	9	4,256	0.21%
2021/10/22	6	21.35	0	0.00	21.25	6	4,341	0.14%
2021/10/21	4	21.71	12	21.88	21.55	-8	4,411	-0.18%
2021/10/20	0	0.00	1.1	21.55	21.60	-1.1	4,478	-0.02%
2021/10/19	15	21.57	41.4	21.58	21.55	-26.4	4,623	-0.57%
2021/10/18	9	20.98	16	21.04	21.15	-7	4,723	-0.15%
2021/10/15	1.3	20.97	14	20.99	20.90	-12.7	4,860	-0.26%
2021/10/14	14	20.72	0	0.00	20.80	14	4,970	0.28%
2021/10/13	27.3	20.58	0	0.00	20.50	27.3	5,090	0.54%
2021/10/12	103.6	20.94	15	21.07	20.70	88.6	5,273	1.68%	大買/
2021/10/08	5	21.69	24	21.89	21.65	-19	5,619	-0.34%
2021/10/07	11	21.99	14	21.98	21.85	-3	5,852	-0.05%
2021/10/06	23.6	21.42	21	21.33	21.20	2.6	6,070	0.04%
2021/10/05	1	21.20	8	21.43	21.60	-7	6,279	-0.11%
2021/10/04	48	21.99	2	21.55	21.60	46	6,420	0.72%
2021/10/01	73	22.53	3	22.55	22.45	70	6,574	1.06%
2021/09/30	8	22.85	1	23.10	23.10	7	7,031	0.10%
2021/09/29	27	22.67	0	0.00	22.70	27	8,346	0.32%
2021/09/28	11	22.99	0	0.00	22.90	11	8,859	0.12%
2021/09/27	6.2	23.15	7	23.20	23.15	-0.8	9,283	-0.01%
2021/09/24	5	23.20	22	23.18	23.05	-17	9,911	-0.17%
2021/09/23	5	22.90	3	23.00	22.90	2	10,734	0.02%
2021/09/22	112	22.74	0	0.00	22.75	112	11,576	0.97%	大買/鉅額交易
2021/09/17	66	23.17	14	23.14	23.30	52	12,887	0.40%
2021/09/16	183	22.95	5	22.95	23.05	178	13,779	1.29%	大買/鉅額交易
2021/09/15	10	22.93	3	22.95	22.95	7	15,892	0.04%
2021/09/14	9	23.07	4	23.09	23.05	5	17,417	0.03%
2021/09/13	14	23.35	12	23.35	23.30	2	21,568	0.01%
2021/09/10	0	0.00	15	23.26	23.50	-15	24,448	-0.06%
2021/09/09	16	23.11	21	23.11	23.10	-5	26,598	-0.02%
2021/09/08	14	23.30	0	0.00	23.20	14	27,334	0.05%
2021/09/07	4	23.55	13	23.78	23.50	-9	29,832	-0.03%
2021/09/06	66	23.41	22	23.46	23.40	44	31,157	0.14%
2021/09/03	12	24.03	1	24.50	23.85	11	31,286	0.04%
2021/09/02	17	24.17	9	24.20	24.10	8	31,329	0.03%
2021/09/01	31	24.20	21	24.16	24.10	10	31,427	0.03%
2021/08/31	18	24.61	45	24.63	24.65	-27	31,969	-0.08%
2021/08/30	0.1	24.15	42	24.13	24.20	-41.9	32,038	-0.13%
2021/08/27	8	24.02	1	24.05	23.95	7	32,360	0.02%
2021/08/26	10	24.02	6	24.34	24.00	4	32,704	0.01%
2021/08/25	8	24.09	8	24.06	24.20	0	33,286	0.00%
2021/08/24	18	23.99	10	24.42	23.85	8	33,357	0.02%
2021/08/23	20	24.30	78	24.42	24.00	-58	33,394	-0.17%
2021/08/20	3	23.55	7	23.31	23.10	-4	33,387	-0.01%
2021/08/19	81	23.91	30	24.35	23.50	51	33,397	0.15%
2021/08/18	137	22.55	66	22.98	24.10	71	33,180	0.21%	大買/
2021/08/17	62	22.88	0	0.00	22.80	62	33,237	0.19%
2021/08/16	26	23.39	52	23.30	23.20	-26	33,777	-0.08%
2021/08/13	113	23.44	37.4	24.02	23.95	75.7	34,091	0.22%	大買/
2021/08/12	12	23.45	7	23.44	23.45	5	33,970	0.01%
2021/08/11	70	23.41	28	23.47	23.35	42	34,116	0.12%
2021/08/10	25	23.71	7	23.87	23.75	18	34,202	0.05%
2021/08/09	8	24.04	12	24.00	23.90	-4	34,362	-0.01%
2021/08/06	30	24.01	2	24.18	23.95	28	34,464	0.08%
2021/08/05	2	23.93	2	23.90	23.95	0	34,663	0.00%
2021/08/03	6	24.09	10	24.00	24.00	-4	35,280	-0.01%
2021/08/02	10	23.85	1	23.96	24.20	9	35,478	0.03%
2021/07/30	37	24.14	8.1	24.19	24.05	29	35,601	0.08%
2021/07/29	2	24.50	31	24.25	24.70	-29	35,684	-0.08%
2021/07/28	61	23.84	21	24.18	23.85	40	35,757	0.11%
2021/07/27	6	24.53	0	0.00	24.40	6	36,236	0.02%
2021/07/26	11	25.00	6	24.91	24.90	5	36,648	0.01%
2021/07/23	42	25.15	44	25.20	25.20	-2	36,871	-0.01%
2021/07/22	12.1	24.57	28	24.51	24.35	-16	37,094	-0.04%
2021/07/21	134.1	24.36	16	24.96	24.10	118.1	37,461	0.32%	大買/鉅額交易
2021/07/20	128.2	24.85	43	24.87	24.80	85.2	38,136	0.22%	大買/
2021/07/19	8	25.55	5	25.69	25.60	3	38,573	0.01%
2021/07/16	102	25.31	7	25.30	25.15	95	40,374	0.24%	大買/
2021/07/15	36	25.93	65.4	26.17	25.75	-29.4	41,689	-0.07%
2021/07/14	63.1	24.87	4	24.83	24.90	59.1	42,415	0.14%
2021/07/13	120	25.42	21	25.31	25.20	99	43,019	0.23%	大買/
2021/07/12	59.4	26.03	118	26.28	25.80	-58.6	42,947	-0.14%	大賣/
2021/07/09	92.1	26.53	27	26.58	26.40	65.1	42,805	0.15%
2021/07/08	31.2	27.12	24	27.12	27.05	7.2	42,891	0.02%
2021/07/07	226	27.50	95	27.35	27.50	131	42,832	0.31%	大買/鉅額交易
2021/07/06	208	28.09	196	28.23	28.25	12	42,444	0.03%	大買/大賣/
2021/07/05	220	26.15	143	26.63	26.95	77	41,278	0.19%	大買/大賣/
2021/07/02	208.1	26.98	90	26.63	26.60	118.1	40,903	0.29%	大買/鉅額交易
2021/07/01	29	27.84	131.4	28.20	27.10	-102.4	40,656	-0.25%	大賣/鉅額交易
2021/06/30	164.2	27.76	155	28.52	27.85	9.2	40,332	0.02%	大買/大賣/
2021/06/29	130	28.26	118	28.67	28.10	12	39,878	0.03%	大買/大賣/
2021/06/28	141	29.07	418.9	29.27	28.90	-277.9	39,901	-0.70%	大買/大賣/鉅額交易
2021/06/25	50	28.50	44.5	28.57	27.90	5.5	38,693	0.01%
2021/06/24	101.1	28.58	274.5	28.06	28.45	-173.4	37,832	-0.46%	大買/大賣/鉅額交易
2021/06/23	426.3	28.50	719.7	28.47	28.15	-293.5	35,736	-0.82%	大買/大賣/鉅額交易
2021/06/22	230.4	32.36	745.7	32.79	31.25	-515.3	34,203	-1.51%	大買/大賣/鉅額交易
2021/06/21	163	30.19	2,657.9	30.60	31.10	-2,494.9	30,045	-8.30%	大買/大賣/鉅額交易
2021/06/18	124.4	28.77	1,090.7	28.77	28.30	-966.3	27,198	-3.55%	大買/大賣/鉅額交易
2021/06/17	35.7	27.17	147	27.27	27.10	-111.3	25,096	-0.44%	大賣/鉅額交易
2021/06/16	181.1	27.30	1,837.7	27.84	26.65	-1,656.7	24,395	-6.79%	大買/大賣/鉅額交易
2021/06/15	38	25.10	519.7	25.60	26.15	-481.7	21,945	-2.19%	大賣/鉅額交易
2021/06/11	15.6	23.91	42.3	23.99	23.80	-26.7	20,715	-0.13%
2021/06/10	3.1	23.54	23	23.50	23.45	-19.9	20,690	-0.10%
2021/06/09	56.1	23.50	8	23.51	23.45	48.1	20,648	0.23%
2021/06/08	55.1	24.43	148	24.86	24.10	-92.9	20,565	-0.45%	大賣/
2021/06/07	20.4	23.35	43.5	23.48	23.90	-23.1	20,083	-0.11%
2021/06/04	14.2	23.94	68	24.00	24.10	-53.8	19,964	-0.27%
2021/06/03	52	23.79	61	23.92	24.00	-9	19,624	-0.05%
2021/06/02	32.1	23.51	140.3	23.38	23.40	-108.2	19,299	-0.56%	大賣/鉅額交易
2021/06/01	19	22.56	32	22.48	22.75	-13	18,664	-0.07%
2021/05/31	18	22.23	3	22.27	22.05	15	18,570	0.08%
2021/05/28	18	22.85	116	22.58	22.65	-98	18,435	-0.53%	大賣/
2021/05/27	21	21.92	28.3	22.11	21.90	-7.3	18,259	-0.04%
2021/05/26	6	21.92	51	22.12	21.95	-45	18,494	-0.24%
2021/05/25	102.1	21.97	26.3	22.22	22.00	75.8	18,527	0.41%	大買/
2021/05/24	121.1	22.78	214.6	22.94	22.40	-93.5	18,330	-0.51%	大買/大賣/
2021/05/21	18	20.65	110	21.35	21.90	-92	17,771	-0.52%	大賣/
2021/05/20	9	20.10	5	20.07	19.95	4	17,418	0.02%
2021/05/19	16.1	20.19	23	20.48	20.45	-6.9	17,365	-0.04%
2021/05/18	48	19.47	38	19.65	20.05	10	17,255	0.06%
2021/05/17	47	18.46	91.9	18.69	18.25	-44.9	17,120	-0.26%
2021/05/14	97	19.89	58.9	20.11	20.10	38.1	16,930	0.22%
2021/05/13	123.2	19.76	65	19.27	19.80	58.2	16,782	0.35%	大買/
2021/05/12	341.3	21.24	99.1	21.00	20.75	242.2	16,521	1.47%	大買/鉅額交易
2021/05/11	177.1	23.30	27	23.52	23.00	150.1	16,099	0.93%	大買/鉅額交易
2021/05/10	19	24.82	50	24.79	24.65	-31	15,833	-0.20%
2021/05/07	11.2	24.00	45	24.46	24.75	-33.8	15,601	-0.22%
2021/05/06	48.5	23.79	26	24.46	23.75	22.5	15,417	0.15%
2021/05/05	103.9	23.58	62	24.22	23.90	41.9	15,253	0.27%	大買/
2021/05/04	111.7	23.95	48.1	24.45	23.75	63.6	15,096	0.42%	大買/
2021/05/03	73.2	25.66	194.4	26.21	25.50	-121.2	14,515	-0.83%	大賣/鉅額交易
2021/04/29	133.3	25.43	96.2	25.16	25.30	37.1	14,021	0.26%	大買/
2021/04/28	60.6	25.90	17	25.97	25.65	43.6	13,724	0.32%
2021/04/27	69	26.65	24	26.54	26.50	45	13,380	0.34%
2021/04/26	26	27.12	346.2	27.27	27.30	-320.2	12,907	-2.48%	大賣/鉅額交易
2021/04/23	63.7	26.20	178.5	26.22	25.80	-114.7	12,086	-0.95%	大賣/鉅額交易
2021/04/22	187.6	28.63	1,117	29.39	27.00	-929.4	11,549	-8.05%	大買/大賣/鉅額交易
2021/04/21	103.4	26.74	1,775.8	26.94	27.60	-1,672.4	9,621	-17.38%	大買/大賣/鉅額交易
2021/04/20	255.4	25.65	633.6	25.59	25.10	-378.2	8,117	-4.66%	大買/大賣/鉅額交易
2021/04/19	88	24.02	1,259.4	24.12	24.60	-1,171.4	7,019	-16.69%	大賣/鉅額交易
2021/04/16	5.3	22.38	208.1	22.32	22.40	-202.8	6,198	-3.27%	大賣/鉅額交易
2021/04/15	16.4	22.21	97.9	22.22	22.15	-81.5	6,025	-1.35%
2021/04/14	92.1	21.99	356.1	22.05	22.35	-264	5,967	-4.42%	大賣/鉅額交易
2021/04/13	57.8	22.14	221.7	22.23	21.90	-163.8	5,771	-2.84%	大賣/鉅額交易
2021/04/12	37.2	22.33	119.6	22.49	22.30	-82.4	5,613	-1.47%	大賣/
2021/04/09	63.6	22.47	140	22.45	22.60	-76.4	5,550	-1.38%	大賣/
2021/04/08	32.4	22.35	156.4	22.39	22.50	-124	5,392	-2.30%	大賣/鉅額交易
2021/04/07	60.7	22.01	36.3	22.09	22.15	24.4	5,263	0.46%
2021/04/06	82.4	22.60	196.6	22.51	22.40	-114.2	5,191	-2.20%	大賣/鉅額交易
2021/04/01	108.5	21.71	861.5	21.85	22.15	-753	5,110	-14.74%	大買/大賣/鉅額交易
2021/03/31	126.8	21.49	1,498.6	21.56	21.45	-1,371.8	4,798	-28.59%	大買/大賣/鉅額交易
2021/03/30	8	22.89	74	22.74	22.25	-66	3,993	-1.65%
2021/03/29	6.2	22.26	39	22.34	22.40	-32.9	4,034	-0.81%
2021/03/26	1.2	22.52	11	22.30	22.35	-9.8	4,748	-0.21%
2021/03/25	19	22.48	8	22.50	22.40	11	5,212	0.21%
2021/03/24	10.1	22.55	2	22.55	22.55	8.1	5,463	0.15%
2021/03/23	10.1	22.63	53	22.74	22.75	-42.9	5,487	-0.78%
2021/03/22	14	22.91	37	22.80	22.95	-23	5,462	-0.42%
2021/03/19	18	22.28	51	22.33	22.30	-33	5,380	-0.61%
2021/03/18	4	22.79	61.8	22.73	22.60	-57.8	5,313	-1.09%
2021/03/17	4	22.90	32.5	23.09	22.90	-28.5	5,234	-0.54%
2021/03/16	27.7	22.80	154	22.62	23.10	-126.3	5,088	-2.48%	大賣/鉅額交易
2021/03/15	51.2	21.77	11	21.80	21.90	40.2	4,942	0.81%
2021/03/12	12	22.06	62.8	22.05	22.00	-50.8	4,899	-1.04%
2021/03/11	85	21.89	371	21.93	21.90	-286	4,838	-5.91%	大賣/鉅額交易
2021/03/10	10	22.70	300	22.55	22.45	-290	4,710	-6.16%	大賣/鉅額交易
2021/03/09	1	22.95	83.4	22.99	23.00	-82.4	4,636	-1.78%
2021/03/08	4	23.15	95.7	22.96	22.95	-91.6	4,632	-1.98%
2021/03/05	20	23.45	1.9	23.45	23.40	18.1	4,586	0.40%
2021/03/04	8	23.69	5	23.60	23.70	3	4,584	0.07%
2021/03/03	2	23.43	63	23.32	23.70	-61	4,570	-1.33%
2021/03/02	6.5	23.66	12.8	23.46	23.40	-6.3	4,574	-0.14%
2021/02/26	59.1	23.61	346	23.62	23.95	-286.9	4,553	-6.30%	大賣/鉅額交易
2021/02/25	23	25.56	1,129.4	25.69	26.50	-1,106.4	4,253	-26.01%	大賣/鉅額交易
2021/02/24	43	25.30	342.3	25.36	25.30	-299.3	4,134	-7.24%	大賣/鉅額交易
2021/02/23	6.1	25.17	39.5	25.22	25.25	-33.4	4,084	-0.82%
2021/02/22	7	25.06	154.8	25.06	25.10	-147.8	4,051	-3.65%	大賣/鉅額交易
2021/02/19	31	24.88	49.3	24.91	24.90	-18.3	3,993	-0.46%
2021/02/18	2	25.18	116.6	25.24	25.30	-114.6	3,966	-2.89%	大賣/鉅額交易
2021/02/17	5	24.34	37	24.41	24.40	-32	3,906	-0.82%
2021/02/05	41	23.87	3	23.95	23.95	38	3,887	0.98%
2021/02/04	2	24.00	1	24.10	24.00	1	3,914	0.03%
2021/02/03	1	24.10	9	24.09	24.05	-8	3,915	-0.20%
2021/02/02	0	0.00	8	24.30	24.00	-8	3,912	-0.20%
2021/02/01	5	23.73	4	23.65	23.90	1	3,905	0.03%
2021/01/29	52	24.24	3	24.05	24.05	49	3,888	1.26%
2021/01/28	5	24.58	3.1	24.70	24.75	1.9	3,870	0.05%
2021/01/27	7	24.88	1.1	25.27	25.00	5.9	3,866	0.15%
2021/01/26	34.1	25.07	27	25.11	25.10	7.1	3,864	0.18%
2021/01/25	0.2	24.75	8	24.65	24.75	-7.8	3,857	-0.20%
2021/01/22	1	24.30	12	24.52	24.65	-11	3,864	-0.28%
2021/01/21	7	24.09	6	24.00	24.00	1	3,859	0.03%
2021/01/20	83	24.24	30	24.03	24.05	53	3,859	1.37%
2021/01/19	25	24.91	33	25.08	24.70	-8	3,826	-0.21%
2021/01/18	21	25.03	17	25.18	25.00	4	3,834	0.10%
2021/01/15	63.9	25.55	3	25.80	25.40	60.9	3,820	1.59%
2021/01/14	12	26.49	12	26.56	26.15	0	3,784	0.00%
2021/01/13	45	26.11	505.9	25.80	26.10	-460.9	3,773	-12.22%	大賣/鉅額交易
2021/01/12	25	26.11	6	26.20	25.90	19	3,744	0.51%
2021/01/11	11	26.75	23.4	27.04	26.75	-12.4	3,702	-0.33%
2021/01/08	19.5	26.59	8	26.94	26.45	11.5	3,680	0.31%
2021/01/07	11	26.71	43	27.00	26.90	-32	3,658	-0.87%
2021/01/06	37	26.74	1.2	27.07	26.50	35.8	3,633	0.99%
2021/01/05	26	27.82	10	27.80	27.60	16	3,567	0.45%
2021/01/04	29	28.18	0	0.00	28.25	29	3,547	0.82%
2020/12/31	55	28.47	1	28.70	28.45	54	3,478	1.55%
2020/12/30	9	28.74	42	28.63	28.70	-33	3,451	-0.96%
2020/12/29	17	29.01	32	29.82	28.80	-15	3,435	-0.44%
2020/12/28	17.4	29.79	139.1	29.56	29.35	-121.7	3,310	-3.68%	大賣/鉅額交易
2020/12/25	2	28.63	12	28.40	28.30	-10	3,066	-0.33%
2020/12/24	20	28.86	23.7	28.86	28.65	-3.7	2,989	-0.12%
2020/12/23	45	28.22	34.5	28.34	29.00	10.5	2,911	0.36%
2020/12/22	207	30.45	333.1	29.14	28.05	-126.1	2,739	-4.60%	大買/大賣/鉅額交易
2020/12/21	9	30.10	210.2	30.75	30.95	-201.2	1,990	-10.11%	大賣/鉅額交易
2020/12/18	22	26.85	363.9	27.57	28.15	-341.9	1,510	-22.63%	大賣/鉅額交易
2020/12/17	6	25.70	87.4	25.59	25.60	-81.4	1,250	-6.51%
2020/12/16	1	25.20	20	25.26	25.30	-19	1,210	-1.57%
2020/12/15	0	0.00	1.5	24.70	24.75	-1.5	1,187	-0.13%
2020/12/14	0	0.00	3	24.80	24.80	-3	1,187	-0.25%
2020/12/11	37	24.48	0	0.00	24.60	37	1,199	3.08%
2020/12/10	2.2	24.66	11	24.97	24.70	-8.8	1,197	-0.73%
2020/12/09	16	24.97	1	25.35	24.85	15	1,218	1.23%
2020/12/08	5	25.30	21	25.20	25.15	-16	1,410	-1.13%
2020/12/07	0	0.00	12	24.90	24.90	-12	1,396	-0.86%
2020/12/04	0	0.00	0.5	24.75	24.75	-0.5	1,398	-0.03%
2020/12/03	3	24.88	3	25.10	24.85	0	1,444	0.00%
2020/12/02	4	25.18	54	25.24	25.05	-50	1,577	-3.17%
2020/12/01	14	24.80	21	24.91	24.90	-7	1,564	-0.45%
2020/11/30	5	24.94	141	25.06	24.90	-136	1,571	-8.65%	大賣/鉅額交易
2020/11/27	7	24.95	9.7	25.06	25.05	-2.7	1,561	-0.17%
2020/11/26	6	25.27	105.3	25.27	25.25	-99.3	1,570	-6.32%	大賣/
2020/11/25	55	25.13	213.2	25.12	25.05	-158.2	1,603	-9.87%	大賣/鉅額交易
2020/11/24	39	24.75	10	24.69	24.45	29	1,537	1.89%
2020/11/23	75	24.58	50	24.58	24.60	25	1,552	1.61%
2020/11/20	24	24.10	0	0.00	24.00	24	1,539	1.56%
2020/11/19	18	24.17	8	24.20	24.15	10	1,559	0.64%
2020/11/18	6	24.00	0	0.00	24.00	6	1,578	0.38%
2020/11/17	7	23.90	0	0.00	23.95	7	1,588	0.44%
2020/11/16	16	23.93	19	24.00	23.95	-3	1,643	-0.18%
2020/11/13	19	23.72	19	24.07	24.05	0	1,680	0.00%
2020/11/12	53.4	23.95	11	23.85	23.85	42.4	1,789	2.37%
2020/11/11	0.3	24.50	2	24.60	24.60	-1.7	1,765	-0.10%
2020/11/10	17	24.46	23	24.63	24.60	-6	1,770	-0.34%
2020/11/09	0	24.40	12	24.61	24.45	-12	1,782	-0.67%
2020/11/06	1	24.35	4	24.40	24.40	-3	1,794	-0.17%
2020/11/05	0	0.00	3	24.73	24.55	-3	1,820	-0.16%
2020/11/04	0	0.00	2	24.45	24.55	-2	1,881	-0.11%
2020/11/03	16	24.37	6.5	24.51	24.55	9.5	1,946	0.49%
2020/11/02	31	24.43	0	0.00	24.50	31	1,970	1.57%
2020/10/30	4.1	24.85	6	25.11	24.60	-1.9	1,986	-0.10%
2020/10/29	6	24.88	5	25.05	24.85	1	2,027	0.05%
2020/10/28	1.6	25.32	29	25.32	25.25	-27.4	2,105	-1.30%
2020/10/27	0	0.00	2.8	25.18	25.10	-2.8	2,102	-0.13%
2020/10/26	12	25.32	18	25.39	25.15	-6	2,154	-0.28%
2020/10/23	0	0.00	9	24.96	24.95	-9	2,188	-0.41%
2020/10/22	0	0.00	3	24.80	24.85	-3	2,196	-0.14%
2020/10/21	0	0.00	21	24.79	24.90	-21	2,212	-0.95%
2020/10/20	13	24.55	1	24.60	24.55	12	2,217	0.54%
2020/10/19	0	0.00	5.9	24.78	24.90	-5.9	2,231	-0.26%
2020/10/16	37	24.40	2	24.60	24.35	35	2,282	1.53%
2020/10/15	3	24.60	2	24.65	24.60	1	2,288	0.04%
2020/10/14	1	24.55	3	24.95	24.90	-2	2,311	-0.09%
2020/10/13	5	24.72	1	25.30	24.65	4	2,317	0.17%
2020/10/12	17	24.96	42.3	25.12	25.15	-25.3	2,325	-1.09%
2020/10/08	0	0.00	3	24.68	24.85	-3	2,394	-0.13%
2020/10/07	4	24.71	0	0.00	24.75	4	2,392	0.17%
2020/10/06	2	24.88	52.3	24.95	24.90	-50.3	2,394	-2.10%
2020/10/05	1	24.45	3	24.75	24.35	-2	2,382	-0.08%
2020/09/30	4	24.10	34	24.24	24.10	-30	2,417	-1.24%
2020/09/29	6	24.08	7	24.23	24.05	-1	2,426	-0.04%
2020/09/28	0	0.00	5	24.15	24.15	-5	2,419	-0.21%
2020/09/25	28	23.80	3	23.90	23.80	25	2,432	1.03%
2020/09/24	116	24.00	13	24.05	23.90	103	2,416	4.26%	大買/鉅額交易
2020/09/23	44	24.30	3	24.25	24.35	41	2,395	1.71%
2020/09/22	85.1	24.48	6	24.50	24.45	79.1	2,380	3.32%
2020/09/21	1	24.85	0	0.00	24.85	1	2,364	0.04%
2020/09/18	8	25.07	6	25.23	24.95	2	2,367	0.08%
2020/09/17	7	24.83	1	25.10	24.85	6	2,377	0.25%
2020/09/16	12	24.95	3	24.95	24.80	9	2,390	0.38%
2020/09/15	10	25.15	9	25.08	24.95	1	2,384	0.04%
2020/09/14	2	25.08	7	25.13	25.10	-5	2,380	-0.21%
2020/09/11	28	25.48	155.2	26.18	25.25	-127.2	2,354	-5.40%	大賣/鉅額交易
2020/09/10	5	25.34	7	25.37	25.30	-2	2,148	-0.09%
2020/09/09	2	25.10	1	25.10	25.15	1	2,135	0.05%
2020/09/08	15	25.24	4	25.33	25.15	11	2,131	0.52%
2020/09/07	2	25.73	112	25.74	25.70	-110	2,099	-5.24%	大賣/鉅額交易
2020/09/04	6	24.41	8	24.54	24.50	-2	2,001	-0.10%
2020/09/03	2	24.53	6	24.71	24.45	-4	2,009	-0.20%
2020/09/02	0	0.00	2	24.50	24.45	-2	2,010	-0.10%
2020/09/01	18	24.59	0	0.00	24.45	18	2,049	0.88%
2020/08/31	12	24.84	45	25.13	24.75	-33	2,042	-1.62%
2020/08/28	1	24.25	4	24.30	24.30	-3	1,982	-0.15%
2020/08/27	13	24.64	9	25.00	24.35	4	1,985	0.20%
2020/08/26	5	24.29	2	24.43	24.45	3	1,962	0.15%
2020/08/25	6	24.60	38	24.82	24.50	-32	1,978	-1.62%
2020/08/24	4	24.10	4	24.14	24.25	0	2,011	0.00%
2020/08/21	10	24.27	3	24.55	24.45	7	2,031	0.34%
2020/08/20	52	24.37	11	24.39	24.15	41	2,068	1.98%
2020/08/19	11	25.54	21.7	25.61	25.40	-10.7	2,022	-0.53%
2020/08/18	13	25.43	37.9	25.90	25.35	-24.9	1,980	-1.26%
2020/08/17	20	24.81	14	24.94	24.85	6	1,869	0.32%
2020/08/14	7	24.54	1	24.80	24.55	6	1,860	0.32%
2020/08/13	3	24.55	2	24.55	24.55	1	1,904	0.05%
2020/08/12	1.7	24.70	2	24.90	24.90	-0.3	1,902	-0.01%
2020/08/11	28	25.03	0	0.00	25.00	28	1,911	1.46%
2020/08/10	18	25.90	26.8	26.13	25.25	-8.8	1,900	-0.46%
2020/08/07	15	25.85	30	25.75	25.70	-15	1,868	-0.80%
2020/08/06	5	25.09	5	25.60	24.90	0	1,839	0.00%
2020/08/05	15	25.32	26	25.22	25.25	-11	1,845	-0.60%
2020/08/04	6	25.85	29	25.73	25.65	-23	1,869	-1.23%
2020/08/03	1	24.80	86.1	26.15	26.40	-85.1	1,840	-4.62%
2020/07/31	2	24.90	1	25.25	24.80	1	1,786	0.06%
2020/07/30	3	24.95	49.2	25.18	25.15	-46.2	1,897	-2.43%
2020/07/29	13	25.02	61	24.75	24.70	-48	1,876	-2.56%
2020/07/28	6	23.71	0	0.00	23.70	6	1,827	0.33%
2020/07/27	1.1	24.08	3.7	24.24	24.00	-2.6	1,829	-0.14%
2020/07/24	5	24.10	0	0.00	24.05	5	1,834	0.27%
2020/07/22	9	24.89	79	24.99	24.70	-70	1,832	-3.82%
2020/07/21	1	24.50	11	24.71	24.60	-10	1,772	-0.56%
2020/07/20	1	24.55	19	24.61	24.75	-18	1,759	-1.02%
2020/07/17	1	24.50	11	24.30	24.10	-10	1,737	-0.58%
2020/07/16	7	24.09	20	24.27	24.55	-13	1,758	-0.74%
2020/07/15	14	24.40	32	24.59	23.80	-18	1,746	-1.03%
2020/07/14	1	23.45	0	0.00	23.60	1	1,664	0.06%
2020/07/13	0	0.00	5	23.70	23.70	-5	1,671	-0.30%
2020/07/10	6	23.49	0	0.00	23.30	6	1,669	0.36%
2020/07/09	4.1	24.15	34	24.33	23.90	-29.9	1,663	-1.80%
2020/07/08	0	0.00	13	23.73	23.65	-13	1,627	-0.80%
2020/07/07	0	0.00	1	23.95	23.45	-1	1,623	-0.06%
2020/07/06	3	23.65	13	23.54	23.70	-10	1,629	-0.61%
2020/07/03	1	23.35	4	23.35	23.15	-3	1,622	-0.18%
2020/07/02	2	23.10	15.2	23.26	23.10	-13.2	1,629	-0.81%
2020/06/30	0	0.00	8	23.10	23.20	-8	1,632	-0.49%
2020/06/29	12	22.92	0	0.00	22.80	12	1,656	0.72%
2020/06/24	1	23.35	25	23.41	23.25	-24	1,648	-1.46%
2020/06/23	19	23.00	2	22.90	22.95	17	1,630	1.04%
2020/06/22	32	23.35	1.5	23.45	23.25	30.5	1,611	1.89%
2020/06/19	2	23.60	8	23.65	23.60	-6	1,617	-0.37%
2020/06/18	1	23.70	0	0.00	23.70	1	1,618	0.06%
2020/06/17	6	24.00	1.8	24.03	23.95	4.2	1,621	0.26%
2020/06/16	9	23.84	33	23.73	23.85	-24	1,633	-1.47%
2020/06/15	5	23.56	63	23.51	23.50	-58	1,655	-3.50%
2020/06/12	19	23.51	5	23.65	23.75	14	1,657	0.84%
2020/06/11	70	24.19	12	24.45	24.05	58	1,669	3.47%
2020/06/10	8	24.94	0	0.00	25.00	8	1,645	0.49%
2020/06/09	7	25.29	1	25.25	25.30	6	1,662	0.36%
2020/06/08	7	25.57	21	25.61	25.55	-14	1,676	-0.83%
2020/06/05	0	0.00	36	25.12	25.20	-36	1,637	-2.20%
2020/06/04	1	24.85	5	24.85	24.80	-4	1,634	-0.24%
2020/06/03	3	25.02	6	25.00	25.00	-3	1,644	-0.18%
2020/06/02	8	25.05	6	24.99	25.15	2	1,632	0.12%
2020/06/01	19	25.18	4	25.30	25.10	15	1,619	0.93%
2020/05/29	10	24.80	46	25.18	24.80	-36	1,600	-2.25%
2020/05/28	4	24.76	55	24.93	24.50	-51	1,548	-3.29%
2020/05/27	13	24.48	42.4	24.53	24.85	-29.4	1,518	-1.94%
2020/05/26	0.2	23.75	7	24.10	23.80	-6.8	1,476	-0.46%
2020/05/25	0	0.00	10	23.80	24.00	-10	1,473	-0.68%
2020/05/22	23	23.93	3	24.13	23.80	20	1,481	1.35%
2020/05/21	5.2	24.25	19	24.39	24.30	-13.8	1,473	-0.94%
2020/05/20	22	24.77	28	24.88	24.25	-6	1,469	-0.41%
2020/05/19	6	24.32	9	24.45	24.50	-3	1,414	-0.21%
2020/05/18	1	23.80	29	24.37	24.50	-28	1,404	-1.99%
2020/05/15	18	23.73	3	24.12	23.50	15	1,383	1.08%
2020/05/14	41	24.28	10	24.28	23.75	31	1,366	2.27%
2020/05/13	3	25.05	7	25.10	24.85	-4	1,340	-0.30%
2020/05/12	6	24.75	6	25.10	24.75	0	1,322	0.00%
2020/05/11	63	24.46	26	24.80	25.00	37	1,306	2.83%
2020/05/08	0	0.00	12	24.05	24.00	-12	1,296	-0.93%
2020/05/07	10	23.86	1	23.90	23.90	9	1,277	0.70%
2020/05/06	39	24.59	62.9	24.62	24.35	-23.9	1,248	-1.92%
2020/05/05	0	0.00	34	23.19	23.35	-34	1,127	-3.02%
2020/05/04	4	21.36	15	21.42	21.25	-11	1,095	-1.00%
2020/04/30	5	21.71	60	21.85	22.00	-55	1,093	-5.03%
2020/04/29	0	0.00	35	21.46	21.70	-35	1,095	-3.20%
2020/04/28	6	20.81	15	20.86	20.95	-9	1,091	-0.82%
2020/04/27	0	0.00	36	20.24	20.50	-36	1,114	-3.23%
2020/04/24	0	0.00	3	19.73	19.70	-3	1,115	-0.27%
2020/04/23	1	19.60	2.1	19.82	19.75	-1.1	1,116	-0.10%
2020/04/22	13	19.30	5	19.54	19.65	8	1,114	0.72%
2020/04/21	47	20.22	7	20.44	19.60	40	1,112	3.60%
2020/04/20	2	20.20	48	20.43	20.50	-46	1,081	-4.25%
2020/04/17	21	20.12	9	19.94	19.85	12	1,112	1.08%
2020/04/16	3	19.30	13	19.32	19.65	-10	1,140	-0.88%
2020/04/15	0	0.00	2	19.18	19.30	-2	1,134	-0.18%
2020/04/14	1	18.90	13	18.88	19.00	-12	1,134	-1.06%
2020/04/13	3	18.92	8	18.96	18.70	-5	1,133	-0.44%
2020/04/10	4	19.15	7	19.21	19.05	-3	1,132	-0.27%
2020/04/09	9	18.90	7.3	18.90	19.00	1.7	1,135	0.15%
2020/04/08	1	18.40	8	18.72	18.85	-7	1,137	-0.62%
2020/04/07	1	18.10	12	18.13	18.35	-11	1,130	-0.97%
2020/04/06	12	17.72	12	17.55	17.70	0	1,132	0.00%
2020/04/01	3	17.40	3	17.45	17.50	0	1,127	0.00%
2020/03/31	3	17.90	15.5	17.55	17.60	-12.5	1,123	-1.11%
2020/03/30	2	16.80	2	16.80	16.80	0	1,099	0.00%
2020/03/27	0	0.00	2	17.25	17.25	-2	1,105	-0.18%
2020/03/26	3	17.00	1	17.30	17.30	2	1,119	0.18%
2020/03/25	30	17.52	12	17.30	17.40	18	1,118	1.61%
2020/03/24	11	16.53	6	16.95	16.55	5	1,105	0.45%
2020/03/23	3	16.60	2	16.50	16.45	1	1,109	0.09%
2020/03/20	0	0.00	13	16.71	17.10	-13	1,111	-1.17%
2020/03/19	22	15.66	4	16.05	15.55	18	1,096	1.64%
2020/03/18	10.1	17.31	24	17.11	17.00	-13.9	1,073	-1.30%
2020/03/17	4	16.75	62	16.77	17.00	-58	1,058	-5.48%
2020/03/16	5	18.64	23	18.41	18.00	-18	1,025	-1.75%
2020/03/13	6	18.67	38	18.90	19.30	-32	1,002	-3.19%
2020/03/12	58	21.33	24.2	20.96	20.55	33.8	976	3.46%
2020/03/11	2	22.20	0	0.00	22.10	2	949	0.21%
2020/03/10	12	22.21	2	22.25	22.25	10	941	1.06%
2020/03/09	21	22.82	27.2	22.71	22.55	-6.2	920	-0.67%
2020/03/06	10	22.80	0	0.00	22.90	10	901	1.11%
2020/03/05	0	0.00	10	22.99	23.10	-10	901	-1.11%
2020/03/04	1	22.80	0.5	22.75	22.90	0.5	901	0.06%
2020/03/03	3	23.20	12	22.90	22.90	-9	894	-1.01%
2020/03/02	7	22.84	37	22.83	22.80	-30	893	-3.36%
2020/02/27	6	23.27	17	23.00	23.10	-11	885	-1.24%
2020/02/26	6	23.38	11.6	23.32	23.30	-5.6	886	-0.63%
2020/02/25	0	0.00	14	23.54	23.65	-14	875	-1.60%
2020/02/24	2	23.85	3	23.75	23.80	-1	863	-0.12%
2020/02/21	6	24.11	0	0.00	24.15	6	859	0.70%
2020/02/19	8	24.07	0	0.00	24.05	8	854	0.94%
2020/02/18	1	24.10	8	24.24	24.05	-7	849	-0.82%
2020/02/17	7	24.40	3	24.30	24.25	4	864	0.46%
2020/02/14	1	24.40	0	0.00	24.35	1	868	0.12%
2020/02/13	7	24.79	3	24.92	24.50	4	871	0.46%
2020/02/12	26	24.45	5	24.38	24.50	21	862	2.43%
2020/02/11	7	23.94	26	24.14	24.65	-19	854	-2.22%
2020/02/10	24	22.79	12	22.84	22.80	12	849	1.41%
2020/02/07	14	23.28	22	23.36	23.25	-8	844	-0.95%
2020/02/06	8	23.65	11.4	23.65	23.60	-3.4	869	-0.39%
2020/02/05	12	23.31	8	23.37	23.30	4	868	0.46%
2020/02/04	0	0.00	92.2	23.50	23.55	-92.2	861	-10.70%
2020/02/03	14	23.15	26	23.20	23.35	-12	854	-1.41%
2020/01/31	24.7	24.53	14	24.49	24.60	10.7	847	1.27%
2020/01/30	82	25.02	80	25.06	24.50	2	834	0.24%
2020/01/20	6	26.24	8	26.20	26.25	-2	799	-0.25%
2020/01/17	0	0.00	21	26.41	26.35	-21	791	-2.65%
2020/01/16	21	26.35	0	0.00	26.40	21	792	2.65%
2020/01/15	16	26.40	4	26.45	26.40	12	800	1.50%
2020/01/14	11	26.43	0	0.00	26.35	11	843	1.30%
2020/01/13	44	26.81	18	26.95	26.50	26	870	2.99%
2020/01/10	91.9	26.18	6	26.21	26.25	85.9	832	10.32%
2020/01/09	10	26.70	26	26.76	26.80	-16	795	-2.01%
2020/01/08	2	26.60	3	26.60	26.50	-1	804	-0.12%
2020/01/07	1	26.60	7	26.75	26.95	-6	843	-0.71%
2020/01/06	9.1	26.83	11	26.94	26.80	-1.9	877	-0.22%
2020/01/03	9	26.94	19.7	27.04	26.95	-10.7	870	-1.23%
2020/01/02	1	27.10	20	27.10	27.10	-19	860	-2.21%
2019/12/31	2	26.80	10	26.85	26.85	-8	854	-0.94%
2019/12/30	1	27.10	29	27.10	26.95	-28	853	-3.28%
2019/12/27	2	26.65	6	26.65	26.80	-4	842	-0.47%
2019/12/26	2	26.70	0	26.50	26.70	2	839	0.23%
2019/12/25	4	26.91	8	26.86	26.80	-4	840	-0.48%
2019/12/24	15	27.11	37	27.14	26.95	-22	848	-2.59%
2019/12/23	0	0.00	43	27.14	27.15	-43	843	-5.10%
2019/12/20	2	26.78	1	26.75	26.75	1	826	0.12%
2019/12/19	10	26.85	52	26.91	26.85	-42	828	-5.07%
2019/12/18	15	26.83	3	26.88	26.95	12	831	1.44%
2019/12/17	0	0.00	9	26.56	26.75	-9	826	-1.09%
2019/12/16	4	26.43	10	26.40	26.45	-6	828	-0.72%
2019/12/13	9	26.40	31	26.51	26.40	-22	904	-2.43%
2019/12/12	18	26.46	15	26.55	26.50	3	904	0.33%
2019/12/11	20	26.52	7	26.56	26.50	13	915	1.42%
2019/12/10	0	0.00	25	26.70	26.60	-25	931	-2.68%
2019/12/09	34	26.75	23	26.83	26.80	11	1,038	1.06%
2019/12/06	5	26.55	38	26.60	26.45	-33	1,024	-3.22%
2019/12/05	1	26.35	0	0.00	26.40	1	1,023	0.10%
2019/12/04	2	26.35	2	26.35	26.35	0	1,026	0.00%
2019/12/03	3	26.40	6	26.43	26.40	-3	1,042	-0.29%
2019/12/02	6	26.44	6	26.44	26.40	0	1,048	0.00%
2019/11/29	15	26.68	1	26.90	26.60	14	1,051	1.33%
2019/11/28	0	0.00	1.2	26.78	26.80	-1.2	1,060	-0.12%
2019/11/27	6	26.86	5	26.89	26.95	1	1,068	0.09%
2019/11/26	0	0.00	8	26.82	26.75	-8	1,066	-0.75%
2019/11/25	2	26.50	7	26.61	26.65	-5	1,087	-0.46%
2019/11/22	14	26.30	8	26.33	26.30	6	1,082	0.55%
2019/11/21	30	26.27	9	26.28	26.25	21	1,089	1.93%
2019/11/20	12	26.30	0	0.00	26.30	12	1,091	1.10%
2019/11/19	12	26.31	0	0.00	26.30	12	1,104	1.09%
2019/11/18	2	26.50	0	0.00	26.30	2	1,114	0.18%
2019/11/15	17	26.34	27.4	26.29	26.35	-10.4	1,120	-0.93%
2019/11/14	30	26.14	0	0.00	26.20	30	1,124	2.67%
2019/11/13	15	26.54	0	0.00	26.50	15	1,128	1.33%
2019/11/12	9	26.64	15	26.83	26.65	-6	1,131	-0.53%
2019/11/11	24	26.83	3	26.68	26.65	21	1,129	1.86%
2019/11/08	4	27.23	28	27.36	27.10	-24	1,117	-2.15%
2019/11/07	10	27.05	69	27.33	27.60	-59	1,107	-5.33%
2019/11/06	10	27.05	4	27.11	27.00	6	1,076	0.56%
2019/11/05	6	27.28	57	27.34	27.00	-51	1,109	-4.60%
2019/11/04	0	0.00	15	27.10	27.10	-15	1,084	-1.38%
2019/11/01	0	0.00	22	27.00	26.95	-22	1,079	-2.04%
2019/10/31	12	26.86	5	26.90	27.00	7	1,085	0.65%
2019/10/30	6	27.05	7	27.09	27.10	-1	1,084	-0.09%
2019/10/29	16	26.73	9	26.83	26.60	7	1,083	0.65%
2019/10/28	14	26.90	4	26.84	26.80	10	1,096	0.91%
2019/10/25	12	27.00	2	26.95	26.90	10	1,102	0.91%
2019/10/24	0	0.00	2.4	27.08	27.10	-2.4	1,111	-0.22%
2019/10/23	12	27.05	5	27.17	27.00	7	1,112	0.63%
2019/10/22	2	27.45	8	27.81	27.15	-6	1,115	-0.54%
2019/10/21	0	0.00	105	27.39	27.50	-105	1,079	-9.73%	大賣/鉅額交易
2019/10/18	10	26.95	0	0.00	26.90	10	1,060	0.94%
2019/10/17	0	0.00	7	26.99	26.90	-7	1,074	-0.65%
2019/10/16	8	26.99	11.7	26.97	26.90	-3.7	1,125	-0.33%
2019/10/15	42	26.99	21	27.30	27.20	21	1,179	1.78%
2019/10/14	1	27.10	30.1	26.91	27.10	-29.1	1,207	-2.41%
2019/10/09	0	0.00	2	26.15	26.20	-2	1,170	-0.17%
2019/10/08	2	26.38	4	26.40	26.20	-2	1,175	-0.17%
2019/10/07	3	26.23	16	26.27	26.30	-13	1,178	-1.10%
2019/10/04	10	25.85	3	26.07	25.85	7	1,179	0.59%
2019/10/02	3	26.07	5	26.06	26.10	-2	1,200	-0.17%
2019/10/01	0	0.00	30	26.01	26.10	-30	1,217	-2.46%
2019/09/27	13	26.09	10	26.01	25.90	3	1,234	0.24%
2019/09/26	13	26.41	0	0.00	26.30	13	1,252	1.04%
2019/09/25	25	26.51	2.1	26.50	26.50	22.9	1,286	1.78%
2019/09/24	30	26.72	2	26.75	26.70	28	1,296	2.16%
2019/09/23	13	26.76	20	26.82	26.85	-7	1,297	-0.54%
2019/09/20	21	26.60	3	26.65	26.65	18	1,299	1.39%
2019/09/19	22.7	26.74	3	27.02	26.80	19.7	1,296	1.52%
2019/09/18	2	27.20	82	27.43	26.95	-80	1,290	-6.20%
2019/09/17	0	0.00	7	26.53	26.45	-7	1,213	-0.58%
2019/09/16	25	26.52	8	26.55	26.45	17	1,225	1.39%
2019/09/12	15	26.47	1.8	26.33	26.45	13.2	1,231	1.07%
2019/09/11	1	26.40	113	26.43	26.40	-112	1,221	-9.17%	大賣/鉅額交易
2019/09/10	2	25.60	0	0.00	25.60	2	1,122	0.18%
2019/09/09	5	25.61	25	25.68	25.55	-20	1,127	-1.77%
2019/09/06	9	25.66	5	25.65	25.65	4	1,167	0.34%
2019/09/05	0	0.00	8	25.79	25.55	-8	1,174	-0.68%
2019/09/04	7	25.51	17.7	25.59	25.50	-10.7	1,189	-0.90%
2019/09/03	2.1	25.59	3	25.55	25.60	-0.9	1,195	-0.07%
2019/09/02	7.2	25.28	4	25.43	25.70	3.2	1,220	0.26%
2019/08/30	12	25.28	3	25.23	25.20	9	1,237	0.73%
2019/08/29	23	25.31	24	25.38	25.25	-1	1,271	-0.08%
2019/08/28	32	25.26	14	25.39	25.20	18	1,284	1.40%
2019/08/27	0	0.00	2	25.40	25.35	-2	1,264	-0.16%
2019/08/26	5	25.32	3.5	25.31	25.35	1.5	1,272	0.12%
2019/08/23	0	0.00	4	25.70	25.55	-4	1,273	-0.31%
2019/08/22	2	25.55	14	25.71	25.65	-12	1,292	-0.93%
2019/08/21	0.8	25.80	5	25.73	25.90	-4.2	1,302	-0.32%
2019/08/20	1	25.55	4	25.60	25.55	-3	1,314	-0.23%
2019/08/19	6.5	25.56	0	0.00	25.55	6.5	1,319	0.49%
2019/08/16	88	25.53	0	0.00	25.50	88	1,337	6.58%
2019/08/15	14	25.65	2	25.65	25.70	12	1,349	0.89%
2019/08/14	13.1	26.19	14	26.14	26.00	-0.9	1,459	-0.06%
2019/08/13	4	26.10	2.3	26.09	26.20	1.7	1,518	0.11%
2019/08/12	1	26.30	1	26.30	26.10	0	1,524	0.00%
2019/08/08	1	26.55	29	26.29	26.10	-28	1,529	-1.83%
2019/08/07	11	26.33	44.9	26.66	26.40	-33.9	1,527	-2.22%
2019/08/06	40	25.58	1.2	25.76	25.90	38.9	1,503	2.58%
2019/08/05	2	26.05	1	26.25	26.00	1	1,517	0.07%
2019/08/02	0	0.00	8	26.15	26.15	-8	1,531	-0.52%
2019/08/01	7	26.10	37	26.33	26.35	-30	1,549	-1.94%
2019/07/31	8.5	26.19	0	0.00	26.20	8.5	1,563	0.54%
2019/07/30	55	26.29	34.5	26.30	26.30	20.5	1,573	1.30%
2019/07/29	14	26.55	22	26.60	26.50	-8	1,651	-0.48%
2019/07/26	1	26.80	8	26.79	26.70	-7	1,719	-0.41%
2019/07/25	2	26.80	14.8	26.78	26.90	-12.8	1,723	-0.74%
2019/07/24	12	26.93	12	26.73	26.70	0	1,730	0.00%
2019/07/23	6	26.78	9	26.79	26.75	-3	1,731	-0.17%
2019/07/22	5	27.01	16	26.94	26.85	-11	1,729	-0.64%
2019/07/19	6	27.38	18.1	27.29	27.20	-12.1	1,716	-0.71%
2019/07/18	16	27.52	39	27.72	27.30	-23	1,714	-1.34%
2019/07/17	1	27.40	153.9	27.39	27.25	-152.9	1,666	-9.17%	大賣/鉅額交易
2019/07/16	21	27.17	122.1	27.11	27.05	-101.1	1,607	-6.29%	大賣/鉅額交易
2019/07/15	0	0.00	19	26.33	26.50	-19	1,548	-1.23%
2019/07/12	0	0.00	4	26.51	26.40	-4	1,564	-0.26%
2019/07/11	2	26.40	16.1	26.42	26.40	-14.1	1,573	-0.90%
2019/07/10	9	26.36	1	26.35	26.35	8	1,622	0.49%
2019/07/09	3	26.45	48	26.58	26.45	-45	1,643	-2.74%
2019/07/08	2	26.43	4	26.50	26.35	-2	1,637	-0.12%
2019/07/05	6	26.63	0.1	26.50	26.60	5.9	1,643	0.36%
2019/07/04	10	26.98	20	27.09	26.90	-10	1,633	-0.61%
2019/07/03	13	27.08	10	26.95	26.80	3	1,641	0.18%
2019/07/02	1	26.95	31.3	26.90	27.05	-30.3	1,625	-1.86%
2019/07/01	0	0.00	4	26.40	26.40	-4	1,602	-0.25%
2019/06/28	0	0.00	7	26.45	26.40	-7	1,612	-0.43%
2019/06/27	0	0.00	8	26.54	26.35	-8	1,677	-0.48%
2019/06/26	0	0.00	2	26.35	26.30	-2	1,707	-0.12%
2019/06/24	1	26.30	0	0.00	26.40	1	1,743	0.06%
2019/06/21	0.4	26.45	5	26.51	26.60	-4.6	1,755	-0.26%
2019/06/20	0.2	26.20	4	26.35	26.35	-3.8	1,763	-0.22%
2019/06/19	8.5	26.37	1	26.40	26.30	7.5	1,825	0.41%
2019/06/18	1.9	26.20	0	0.00	26.20	1.9	1,980	0.10%
2019/06/17	2.1	26.59	11	26.59	26.55	-8.9	2,105	-0.42%
2019/06/14	3.6	26.62	25	26.79	26.50	-21.4	2,128	-1.00%
2019/06/13	0.2	26.30	6.4	26.44	26.45	-6.2	2,111	-0.29%
2019/06/12	3	26.23	9	26.44	26.20	-6	2,139	-0.28%
2019/06/11	2.6	26.14	7.5	26.13	26.10	-4.9	2,118	-0.23%
2019/06/10	28	26.09	1	26.55	26.20	27	2,114	1.28%
2019/06/06	4	26.53	0	0.00	26.40	4	2,101	0.19%
2019/06/05	0	0.00	26	26.89	27.10	-26	2,093	-1.24%
2019/06/04	1	26.20	5.9	26.14	26.10	-4.9	2,071	-0.24%
2019/06/03	0	0.00	16	26.26	26.45	-16	2,088	-0.77%
2019/05/31	2	26.45	13	26.67	26.45	-11	2,103	-0.52%
2019/05/30	0	26.20	0	0.00	26.30	0	2,107	0.00%
2019/05/29	8	26.56	2	26.35	26.35	6	2,132	0.28%
2019/05/28	1	27.00	0	0.00	26.95	1	2,144	0.05%
2019/05/27	3	27.25	15	27.25	27.30	-12	2,227	-0.54%
2019/05/24	3	27.23	4.6	27.12	26.90	-1.6	2,302	-0.07%
2019/05/23	3	26.65	11	27.29	27.00	-8	2,339	-0.34%
2019/05/22	2	27.20	37	27.40	27.10	-35	2,380	-1.47%
2019/05/21	17	27.66	164.6	28.09	27.20	-147.6	2,470	-5.97%	大賣/鉅額交易
2019/05/20	5	26.37	80.9	26.77	27.40	-75.9	2,634	-2.88%
2019/05/17	51.2	25.97	61	25.69	25.50	-9.8	2,690	-0.37%
2019/05/16	2	25.75	7	25.89	25.75	-5	2,891	-0.17%
2019/05/15	0.5	25.65	9	25.70	25.75	-8.5	2,908	-0.29%
2019/05/14	4	24.63	2.1	25.23	25.30	1.9	2,945	0.06%
2019/05/13	55	25.65	58.2	25.48	25.50	-3.2	3,085	-0.10%
2019/05/10	14.6	26.13	10	26.10	26.10	4.6	3,094	0.15%
2019/05/09	68	26.58	5	26.52	26.25	63	3,088	2.04%
2019/05/08	31.7	26.94	18	26.97	27.05	13.7	3,072	0.45%
2019/05/07	54.2	27.49	13	27.42	27.40	41.2	3,076	1.34%
2019/05/06	94	27.87	154	28.07	27.65	-60	3,088	-1.94%	大賣/
2019/05/03	53.9	27.62	91.2	27.69	27.30	-37.3	3,091	-1.21%
2019/05/02	114	26.58	13.5	26.58	26.70	100.5	3,034	3.31%	大買/
2019/04/30	40	26.04	2	26.10	26.05	38	3,021	1.26%
2019/04/29	20	26.21	3	26.32	26.20	17	3,032	0.56%
2019/04/26	7.5	26.08	7	26.09	26.10	0.4	3,026	0.01%
2019/04/25	19	26.26	14	26.34	26.20	5	3,052	0.16%
2019/04/24	24.4	26.31	119	26.37	26.25	-94.6	3,056	-3.09%	大賣/
2019/04/23	8	26.25	286	26.39	26.25	-278	3,050	-9.11%	大賣/鉅額交易
2019/04/22	1	26.65	3	26.40	26.40	-2	3,045	-0.07%
2019/04/19	21	26.22	67.9	26.13	26.50	-46.9	3,065	-1.53%
2019/04/18	71.1	26.07	0	0.00	25.95	71.1	3,073	2.31%
2019/04/17	12	26.47	90	26.55	26.40	-78	3,068	-2.54%
2019/04/16	149	26.26	38	26.27	26.35	111	3,068	3.62%	大買/鉅額交易
2019/04/15	155.7	27.09	14.6	27.20	27.05	141.1	3,029	4.66%	大買/鉅額交易
2019/04/12	32	27.59	24	27.31	27.30	8	3,016	0.27%
2019/04/11	8	27.76	14.1	27.85	27.65	-6.1	3,012	-0.20%
2019/04/10	15	27.60	2	27.55	27.60	13	3,007	0.43%
2019/04/09	19	27.97	93	27.76	27.80	-74	3,003	-2.46%
2019/04/08	8	27.47	6	27.48	27.40	2	2,986	0.07%
2019/04/03	27	27.33	23	27.35	27.30	4	2,986	0.13%
2019/04/02	26	27.33	7	27.46	27.30	19	2,980	0.64%
2019/04/01	61	27.41	9	27.50	27.30	52	2,993	1.74%
2019/03/29	31.2	28.51	19	28.63	28.20	12.2	3,007	0.40%
2019/03/28	22	28.28	30	28.29	28.30	-8	2,985	-0.27%
2019/03/27	16.9	28.41	0	0.00	28.50	16.9	2,985	0.57%
2019/03/26	14	27.90	42	28.10	28.00	-28	2,961	-0.95%
2019/03/25	55	27.90	25	27.80	27.75	30	2,971	1.01%
2019/03/22	56.3	28.66	20	28.63	28.50	36.3	2,949	1.23%
2019/03/21	46	29.84	111.8	30.03	29.50	-65.8	2,877	-2.29%	大賣/
2019/03/20	51	29.32	74	29.43	29.25	-23	2,735	-0.84%
2019/03/19	36	28.79	95	28.56	28.45	-59	2,623	-2.25%
2019/03/18	38	28.87	27.7	28.66	28.55	10.3	2,601	0.40%
2019/03/15	19	28.18	29.6	28.06	28.70	-10.6	2,579	-0.41%
2019/03/14	8	27.57	3	27.60	27.60	5	2,546	0.20%
2019/03/13	20.2	27.43	25	27.43	27.35	-4.8	2,561	-0.19%
2019/03/12	14.3	27.81	0	0.00	27.50	14.3	2,570	0.55%
2019/03/11	27.4	27.56	6	27.53	27.75	21.4	2,571	0.83%
2019/03/08	70.6	27.16	9	27.17	27.20	61.6	2,575	2.39%
2019/03/07	78.4	27.67	20	27.57	27.40	58.4	2,602	2.24%
2019/03/06	32	28.25	4	28.28	28.25	28	2,584	1.08%
2019/03/05	27.6	28.62	9	28.50	28.50	18.6	2,580	0.72%
2019/03/04	38.6	28.79	14	28.75	28.60	24.6	2,587	0.95%
2019/02/27	112.6	28.98	16	28.60	28.60	96.6	2,611	3.70%	大買/
2019/02/26	255.2	29.75	59	29.54	28.80	196.2	2,590	7.57%	大買/鉅額交易
2019/02/25	13.4	28.84	58.2	29.19	29.35	-44.8	2,499	-1.79%
2019/02/22	45.2	28.43	11	28.41	28.20	34.2	2,414	1.42%
2019/02/21	11	28.90	11.9	29.21	28.95	-0.9	2,371	-0.04%
2019/02/20	27.7	28.81	26	28.81	28.95	1.7	2,315	0.07%
2019/02/19	31	29.14	122.3	28.90	29.10	-91.3	2,203	-4.14%	大賣/
2019/02/18	51.2	26.49	78.3	26.59	26.70	-27.1	1,946	-1.39%
2019/02/15	15	26.11	92.7	25.84	26.15	-77.7	1,928	-4.03%
2019/02/14	41	24.73	8.4	24.54	24.50	32.6	1,725	1.89%
2019/02/13	1	24.60	12	24.60	24.60	-11	1,714	-0.64%
2019/02/12	105.6	24.35	65.7	24.40	24.30	39.9	1,684	2.37%	大買/
2019/02/11	0.2	25.20	2	26.35	25.15	-1.8	1,536	-0.12%
2019/01/30	0	0.00	10	25.92	25.80	-10	1,523	-0.66%
2019/01/29	1	25.80	2	25.88	26.00	-1	1,529	-0.07%
2019/01/24	0	0.00	81	26.14	26.60	-81	1,550	-5.22%
2019/01/23	1	25.05	1	25.05	25.05	0	1,460	0.00%
2019/01/22	5	24.35	16	24.40	24.40	-11	1,465	-0.75%
2019/01/21	1	24.30	2	24.50	24.50	-1	1,468	-0.07%
2019/01/18	0	0.00	20	25.21	25.25	-20	1,464	-1.37%
2019/01/17	0	0.00	13	25.19	25.20	-13	1,543	-0.84%
2019/01/15	1	24.30	7	24.28	24.30	-6	1,520	-0.39%
2019/01/14	21	24.30	0	0.00	24.20	21	1,523	1.38%
2019/01/11	30	24.78	2	24.78	24.40	28	1,529	1.83%
2019/01/10	7	24.59	43	24.41	24.25	-36	1,525	-2.36%
2019/01/09	0	0.00	68.8	24.60	24.40	-68.8	1,516	-4.54%
2019/01/08	1	25.15	2	25.10	24.80	-1	1,519	-0.07%
2019/01/07	0	0.00	1	24.60	24.60	-1	1,523	-0.07%
2019/01/04	25	23.58	5	23.80	23.60	20	1,553	1.29%
2019/01/03	1	24.15	5	24.65	24.15	-4	1,624	-0.25%
2018/12/28	0	0.00	15	25.28	25.40	-15	1,672	-0.90%
2018/12/27	4	25.25	2	25.00	25.00	2	1,763	0.11%
2018/12/26	10	24.80	1	25.00	24.75	9	1,799	0.50%
2018/12/25	8	25.74	37	25.80	25.25	-29	1,910	-1.52%
2018/12/24	5	26.32	2	26.20	26.20	3	2,009	0.15%
2018/12/22	22	26.12	35	25.38	26.20	-13	2,224	-0.58%
2018/12/21	42	25.45	50.2	25.46	25.20	-8.2	2,322	-0.35%
2018/12/20	1	25.80	41	26.20	25.85	-40	2,715	-1.47%
2018/12/19	1	26.75	11	26.71	26.80	-10	2,986	-0.33%
2018/12/18	7	26.99	39	27.05	27.00	-32	3,031	-1.06%
2018/12/17	38	27.65	2	27.80	27.60	36	3,040	1.18%
2018/12/14	2	28.30	0	0.00	28.15	2	3,055	0.07%
2018/12/13	16	28.68	0	0.00	28.35	16	3,106	0.51%
2018/12/12	18.1	28.22	24	27.78	28.30	-5.9	3,101	-0.19%
2018/12/11	71	27.50	55	27.20	27.25	16	3,088	0.52%
2018/12/10	17	27.46	20	27.05	27.40	-3	3,095	-0.10%
2018/12/07	15	27.87	10	27.70	27.80	5	3,112	0.16%
2018/12/06	12	28.09	8	28.11	27.55	4	3,137	0.13%
2018/12/05	33	28.64	24	28.81	28.85	9	3,123	0.29%
2018/12/04	11	29.20	9	29.28	29.10	2	3,116	0.06%
2018/12/03	2.1	29.00	2	29.40	29.15	0.1	3,118	0.00%
2018/11/30	12.6	29.00	9	29.00	28.85	3.6	3,110	0.12%
2018/11/29	2	29.80	2	30.10	29.90	0	3,072	0.00%
2018/11/28	8	29.99	8	30.16	29.95	0	3,062	0.00%
2018/11/27	125	30.01	5	30.20	29.90	120	3,056	3.93%	大買/鉅額交易
2018/11/26	74	30.73	16.2	30.16	30.30	57.8	3,041	1.90%
2018/11/23	6	32.32	4	32.30	32.00	2	2,990	0.07%
2018/11/22	22	33.16	34	32.80	32.65	-12	2,980	-0.40%
2018/11/21	14	33.00	11	33.30	33.05	3	2,971	0.10%
2018/11/20	4	32.98	12	33.16	33.00	-8	2,966	-0.27%
2018/11/19	10	33.10	17	32.89	32.85	-7	2,981	-0.23%
2018/11/16	4	32.95	14	32.90	32.85	-10	3,018	-0.33%
2018/11/15	11	33.16	1	33.20	33.20	10	3,016	0.33%
2018/11/14	18	34.02	74	34.10	33.65	-56	2,998	-1.87%
2018/11/13	0	0.00	5	32.20	32.50	-5	2,910	-0.17%
2018/11/12	10	32.52	5	32.88	32.35	5	2,919	0.17%
2018/11/09	14	32.35	7	32.77	33.00	7	2,909	0.24%
2018/11/08	2	32.60	21.6	32.50	32.50	-19.6	2,903	-0.67%
2018/11/07	8	32.97	14	32.67	32.60	-6	2,903	-0.21%
2018/11/06	7	32.75	2	32.00	32.00	5	2,893	0.17%
2018/11/05	12	32.65	0	0.00	32.55	12	2,876	0.42%
2018/11/02	42	33.35	29	33.26	32.95	13	2,855	0.46%
2018/11/01	12	32.14	7	32.24	32.05	5	2,796	0.18%
2018/10/31	1	32.10	1	32.20	32.20	0	2,793	0.00%
2018/10/30	73	32.35	25	32.31	31.90	48	2,791	1.72%
2018/10/29	10	31.35	1	31.50	31.70	9	2,769	0.32%
2018/10/26	41	31.55	5	31.59	31.40	36	2,769	1.30%
2018/10/25	100	32.96	16	32.99	31.30	84	2,786	3.01%
2018/10/24	82	31.61	2	32.10	31.85	80	2,750	2.91%
2018/10/23	28	31.89	1	31.70	31.70	27	2,757	0.98%
2018/10/22	42	32.14	8	32.38	32.20	34	2,809	1.21%
2018/10/19	32.4	31.86	5	31.97	32.15	27.4	2,876	0.95%
2018/10/18	30.4	31.75	1	32.40	32.05	29.4	2,966	0.99%
2018/10/17	42	31.66	13	31.62	31.35	29	2,979	0.97%
2018/10/16	33	31.77	3	31.30	31.30	30	2,993	1.00%
2018/10/15	36	31.56	6.1	31.75	31.80	29.9	2,998	1.00%
2018/10/12	53.2	31.30	18	31.60	32.20	35.2	2,998	1.17%
2018/10/11	150	31.67	5	31.51	31.50	145	2,980	4.86%	大買/鉅額交易
2018/10/09	67	34.90	14	35.20	34.95	53	2,938	1.80%
2018/10/08	16.6	35.49	7	35.38	35.30	9.6	2,986	0.32%
2018/10/05	63	35.84	18	34.76	35.10	45	3,037	1.48%
2018/10/04	22.6	37.53	21	37.63	37.75	1.6	2,988	0.05%
2018/10/03	28	38.43	23	38.62	38.10	5	2,958	0.17%
2018/10/02	22.1	40.31	5	39.96	40.05	17.1	2,852	0.60%
2018/10/01	12	41.30	74	41.65	41.60	-62	2,765	-2.24%
2018/09/28	53.5	40.69	45.3	40.86	39.80	8.2	2,552	0.32%
2018/09/27	38	41.69	94.4	41.78	42.70	-56.4	2,425	-2.32%
2018/09/26	11	39.55	99.3	40.41	41.15	-88.3	2,053	-4.30%
2018/09/25	0	0.00	39.8	36.56	37.45	-39.8	1,803	-2.21%
2018/09/21	2	34.00	0	0.00	34.05	2	1,777	0.11%
2018/09/19	7	34.36	30	34.76	34.15	-23	1,866	-1.23%
2018/09/18	6	33.18	6	33.13	33.00	0	1,875	0.00%
2018/09/14	7	33.06	0	0.00	33.00	7	2,284	0.31%
2018/09/13	3	34.37	5	34.16	33.60	-2	2,305	-0.09%
2018/09/12	2	33.73	10	33.67	33.75	-8	2,307	-0.35%
2018/09/11	8	32.62	0	0.00	32.80	8	2,298	0.35%
2018/09/10	8	33.48	5	32.90	32.95	3	2,334	0.13%
2018/09/07	17.3	34.10	0	0.00	33.55	17.3	2,352	0.74%
2018/09/06	3	34.13	0	0.00	34.05	3	2,370	0.13%
2018/09/05	31	35.09	2	35.20	35.10	29	2,415	1.20%
2018/09/04	2	34.98	4	34.93	35.30	-2	2,495	-0.08%
2018/09/03	1	34.35	40	34.36	34.50	-39	2,529	-1.54%
2018/08/29	1	36.60	1	36.50	36.45	0	2,620	0.00%
2018/08/28	0	0.00	1	36.85	36.85	-1	2,667	-0.04%
2018/08/27	4	37.13	0	0.00	37.15	4	2,790	0.14%
2018/08/24	4.8	37.24	4	38.25	37.30	0.8	2,871	0.03%
2018/08/23	4	38.75	21	38.49	38.20	-17	2,896	-0.59%
2018/08/22	2	36.50	0	0.00	36.20	2	2,903	0.07%
2018/08/21	0	0.00	1	36.80	36.10	-1	2,937	-0.03%
2018/08/20	6	36.20	2	36.80	37.10	4	3,081	0.13%
2018/08/17	5	34.10	29.3	33.99	35.25	-24.3	3,129	-0.78%
2018/08/16	4	32.70	16	32.31	32.85	-12	3,214	-0.37%
2018/08/15	16.3	33.59	27	34.14	33.15	-10.7	3,272	-0.33%
2018/08/14	4.5	34.34	23.4	34.51	34.15	-18.9	3,339	-0.57%
2018/08/13	10.8	36.00	0	0.00	35.10	10.8	3,416	0.32%
2018/08/10	3	37.05	0.4	37.05	37.05	2.6	3,579	0.07%
2018/08/08	16	37.44	0	0.00	37.35	16	3,908	0.41%
2018/08/07	10	38.01	15	37.85	37.85	-5	4,066	-0.12%
2018/08/06	104	37.37	18.2	37.37	37.30	85.8	4,265	2.01%	大買/
2018/08/03	0	0.00	13	37.87	37.95	-13	4,580	-0.28%
2018/08/02	4.1	37.85	9	37.82	37.75	-4.9	4,827	-0.10%
2018/08/01	3.2	39.49	15	39.61	38.65	-11.8	4,964	-0.24%
2018/07/31	15.3	41.27	25	41.54	41.10	-9.7	5,096	-0.19%
2018/07/30	2	40.75	31	40.75	40.75	-29	5,153	-0.56%
2018/07/18	60	15.81	68.6	15.50	15.60	-8.6	5,229	-0.17%
2018/07/17	48	16.17	89	16.13	15.85	-41	5,248	-0.78%
2018/07/16	84	16.59	52	16.51	16.55	32	5,300	0.60%
2018/07/13	20	15.20	12	15.27	15.50	8	5,436	0.15%
2018/07/12	35	15.16	24.8	15.09	15.15	10.2	5,518	0.18%
2018/07/11	61	15.21	14	15.36	15.15	47	5,621	0.84%
2018/07/10	0	0.00	14.2	15.35	15.45	-14.2	5,750	-0.25%
2018/07/09	7	15.22	4	15.44	15.30	3	6,005	0.05%
2018/07/06	17	15.22	3	14.90	15.45	14	6,457	0.22%
2018/07/05	135	15.65	94	15.68	15.20	41	7,094	0.58%	大買/
2018/07/04	68	16.25	9	16.07	16.10	59	7,627	0.77%
2018/07/03	8	17.64	30	17.17	17.00	-22	7,720	-0.28%
2018/07/02	4	17.95	7	17.70	17.75	-3	7,924	-0.04%
2018/06/29	5	17.87	17	17.86	17.85	-12	8,066	-0.15%
2018/06/28	1	17.80	13	17.87	17.75	-12	8,279	-0.14%
2018/06/27	6	18.27	18.5	18.05	18.05	-12.5	8,685	-0.14%
2018/06/26	39	17.69	0	0.00	17.65	39	9,058	0.43%
2018/06/25	15	18.11	5	18.05	18.15	10	9,292	0.11%
2018/06/22	5	18.55	25	18.52	18.40	-20	9,531	-0.21%
2018/06/21	12	19.14	17	18.97	18.90	-5	9,520	-0.05%
2018/06/20	7	19.19	2	19.25	19.10	5	9,512	0.05%
2018/06/19	249	19.82	16	19.81	19.35	233	9,482	2.46%	大買/鉅額交易
2018/06/15	15	19.16	107	19.11	19.10	-92	9,398	-0.98%	大賣/
2018/06/14	50	20.02	19	20.22	19.70	31	9,338	0.33%
2018/06/13	11	18.78	52.3	19.49	19.70	-41.3	9,122	-0.45%
2018/06/12	200	17.95	0	0.00	17.95	200	8,940	2.24%	大買/鉅額交易
2018/06/11	11	18.18	22	18.15	18.15	-11	8,918	-0.12%
2018/06/08	1	18.20	1	18.10	18.10	0	8,919	0.00%
2018/06/07	1	18.50	2	18.40	18.30	-1	8,910	-0.01%
2018/06/06	0	0.00	1	18.55	18.40	-1	8,919	-0.01%
2018/06/05	9	18.50	11	18.53	18.50	-2	8,900	-0.02%
2018/06/04	39	18.84	32	18.99	18.85	7	8,870	0.08%
2018/06/01	57	18.25	34.4	19.27	18.90	22.6	8,831	0.26%
2018/05/31	41	18.47	2	18.25	18.20	39	8,761	0.45%
2018/05/30	30	18.55	0	0.00	18.50	30	8,779	0.34%
2018/05/29	44	18.64	11	18.65	18.45	33	8,778	0.38%
2018/05/28	22	18.25	3	18.37	18.25	19	8,746	0.22%
2018/05/25	3	18.75	15	18.94	18.70	-12	8,721	-0.14%
2018/05/24	20	18.14	153	18.11	19.30	-133	8,710	-1.53%	大賣/鉅額交易
2018/05/23	41	18.47	27.8	18.30	18.05	13.2	8,637	0.15%
2018/05/22	26	18.98	171.5	19.09	18.95	-145.5	8,568	-1.70%	大賣/鉅額交易
2018/05/21	30	19.23	44	19.14	19.10	-14	8,536	-0.16%
2018/05/18	13	19.08	38	19.38	19.50	-25	8,493	-0.29%
2018/05/17	66	19.42	8	19.15	19.15	58	8,462	0.69%
2018/05/16	9	20.52	12	20.50	20.30	-3	8,321	-0.04%
2018/05/15	2	21.00	23.4	21.07	20.85	-21.4	8,292	-0.26%
2018/05/14	18	20.39	6	20.36	20.30	12	8,277	0.14%
2018/05/11	11	20.85	0	0.00	20.70	11	8,260	0.13%
2018/05/10	19	21.33	3	21.37	20.90	16	8,217	0.19%
2018/05/09	18	21.23	88	21.24	21.50	-70	8,186	-0.86%
2018/05/08	20	21.03	76	21.04	20.90	-56	8,040	-0.70%
2018/05/07	26	21.29	152.5	21.40	22.00	-126.5	7,918	-1.60%	大賣/鉅額交易
2018/05/04	65	20.32	66	20.58	20.05	-1	7,744	-0.01%
2018/05/03	72	21.66	59.4	22.13	21.40	12.6	7,599	0.17%
2018/05/02	81	24.70	40	25.21	23.70	41	7,419	0.55%
2018/04/30	63	23.66	130.2	24.01	24.20	-67.2	7,147	-0.94%	大賣/
2018/04/27	9	21.84	114	21.10	22.00	-105	6,924	-1.52%	大賣/鉅額交易
2018/04/26	59	22.60	54.5	22.84	21.45	4.5	6,817	0.07%
2018/04/25	10	23.33	30	23.63	23.80	-20	6,690	-0.30%
2018/04/24	47	23.94	18	24.44	24.00	29	6,694	0.43%
2018/04/23	12	25.23	76	25.04	25.10	-64	6,860	-0.93%
2018/04/20	42	25.43	49.5	25.09	25.40	-7.5	6,824	-0.11%
2018/04/19	28	25.90	187.3	26.44	25.90	-159.3	6,738	-2.36%	大賣/鉅額交易
2018/04/18	35	24.52	45	24.44	24.80	-10	6,566	-0.15%
2018/04/17	46	24.63	8.2	24.25	24.05	37.8	6,658	0.57%
2018/04/16	17	24.16	91.3	24.04	24.30	-74.3	6,680	-1.11%
2018/04/13	47	25.58	233	25.81	25.50	-186	6,977	-2.67%	大賣/鉅額交易
2018/04/12	29	25.76	161.7	26.32	26.40	-132.7	6,854	-1.94%	大賣/鉅額交易
2018/04/11	101	23.45	408.4	25.08	26.05	-307.4	6,572	-4.68%	大買/大賣/鉅額交易
2018/04/10	74	23.72	227	23.77	23.70	-153	5,896	-2.59%	大賣/鉅額交易
2018/04/09	15	22.10	76	22.10	22.10	-61	5,290	-1.15%
2018/04/03	55	19.96	391	19.79	20.10	-336	5,118	-6.56%	大賣/鉅額交易
2018/04/02	19	18.49	32	18.45	18.40	-13	4,878	-0.27%
2018/03/31	88	18.50	74	18.73	18.60	14	4,723	0.30%
2018/03/30	229	18.42	152	18.40	18.35	77	4,498	1.71%	大買/大賣/
2018/03/29	0	0.00	192	17.36	17.70	-192	4,080	-4.71%	大賣/鉅額交易
2018/03/28	23	16.18	78	16.11	16.20	-55	3,675	-1.50%
2018/03/27	0	0.00	390.2	15.68	15.80	-390.2	3,398	-11.48%	大賣/鉅額交易
2018/03/26	0	0.00	23	14.32	14.40	-23	3,143	-0.73%
2018/03/23	20	14.05	30	14.29	14.30	-10	3,129	-0.32%
2018/03/22	0	0.00	30	14.47	14.30	-30	3,114	-0.96%
2018/03/21	2	14.25	2	14.40	14.30	0	3,114	0.00%
2018/03/19	0	0.00	3	14.25	14.25	-3	3,105	-0.10%
2018/03/16	28	14.47	70	14.45	14.20	-42	3,104	-1.35%
2018/03/15	1	14.30	45	14.39	14.40	-44	3,095	-1.42%
2018/03/14	6	14.23	0	0.00	14.25	6	3,092	0.19%
2018/03/13	0	0.00	27	14.10	14.20	-27	3,078	-0.88%
2018/03/12	14	14.38	15	14.29	14.20	-1	3,072	-0.03%
2018/03/09	13	13.79	3	13.80	13.80	10	3,026	0.33%
2018/03/07	24	14.07	2	14.00	13.90	22	3,028	0.73%
2018/03/06	25	14.24	30.5	14.36	14.25	-5.5	3,016	-0.18%
2018/03/05	14	14.20	22	14.35	14.35	-8	3,012	-0.27%
2018/03/02	18	14.04	29	14.07	13.95	-11	2,966	-0.37%
2018/03/01	4	13.60	22	13.90	13.90	-18	2,966	-0.61%
2018/02/27	10	13.68	8	13.81	13.75	2	2,994	0.07%
2018/02/26	3	14.15	25	13.94	13.90	-22	2,997	-0.73%
2018/02/23	11	13.02	9	13.46	14.00	2	3,000	0.07%
2018/02/22	44	13.12	4	13.40	13.05	40	2,968	1.35%
2018/02/21	0	0.00	64.6	13.36	13.40	-64.6	2,967	-2.18%
2018/02/12	2	13.00	3	13.03	13.00	-1	2,973	-0.03%
2018/02/09	20	13.00	22	12.98	13.00	-2	2,969	-0.07%
2018/02/07	12	13.25	15	13.45	13.45	-3	2,976	-0.10%
2018/02/06	85	12.70	7	12.85	12.80	78	2,951	2.64%
2018/02/05	20	14.10	3	13.90	13.75	17	2,897	0.59%
2018/02/02	90	14.32	2	14.20	14.20	88	2,894	3.04%
2018/02/01	10	14.45	130	14.66	14.60	-120	2,930	-4.09%	大賣/鉅額交易
2018/01/31	0	0.00	5	14.25	14.30	-5	2,909	-0.17%
2018/01/30	70	13.96	0	0.00	13.95	70	2,988	2.34%
2018/01/29	10	14.10	3	14.15	14.10	7	3,116	0.22%
2018/01/26	20	14.08	0	0.00	14.10	20	3,131	0.64%
2018/01/25	3	14.20	0	0.00	14.10	3	3,154	0.10%
2018/01/24	6	14.03	36	13.98	14.00	-30	3,150	-0.95%
2018/01/23	66	14.37	2	14.50	14.50	64	3,107	2.06%
2018/01/22	10	14.38	23	14.55	14.30	-13	3,099	-0.42%
2018/01/19	56	14.66	0	0.00	14.55	56	3,098	1.81%
2018/01/18	118	14.63	60.9	14.93	14.80	57.1	3,062	1.87%	大買/
2018/01/17	47	15.14	249	15.03	15.25	-202	2,957	-6.83%	大賣/鉅額交易
2018/01/16	32	13.90	20.2	13.95	13.95	11.8	2,700	0.44%
2018/01/15	4	13.75	8	13.79	13.70	-4	2,661	-0.15%
2018/01/12	28	13.92	41	13.73	13.80	-13	2,617	-0.50%
2018/01/11	18	13.88	81.1	13.78	13.85	-63.1	2,561	-2.46%
2018/01/10	3	14.82	91	15.03	14.75	-88	2,356	-3.73%
2018/01/09	50	15.05	1,019.6	15.01	15.25	-969.6	2,210	-43.86%	大賣/鉅額交易
2018/01/08	15	13.53	48.6	13.78	13.90	-33.6	1,768	-1.90%
2018/01/05	10	12.20	272	12.06	12.65	-262	1,616	-16.20%	大賣/鉅額交易
2018/01/04	0	0.00	12	11.46	11.50	-12	1,419	-0.85%
2018/01/02	1	11.40	10	11.40	11.45	-9	1,450	-0.62%