華夏 (1305)-台新券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
18.30
漲跌
▼0.20
漲幅
-1.08%
成交量
780張
產業
上市塑膠類股
602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

華夏 (1305)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	10	18.35	10	18.40	18.30	0	1,302	0.00%
2024/04/29	0	0.00	29	18.16	18.50	-29	1,300	-2.23%
2024/04/26	4	17.83	0.1	17.90	17.90	4	1,275	0.31%
2024/04/24	0	18.10	151	18.03	18.05	-151	1,262	-11.97%	大賣/鉅額交易
2024/04/22	2	18.13	0.1	18.30	18.20	1.9	1,288	0.15%
2024/04/19	7.3	18.17	0	0.00	17.95	7.3	1,264	0.58%
2024/04/18	11	18.05	0	0.00	18.15	11	1,235	0.89%
2024/04/17	3	18.15	2	18.20	18.15	1	1,231	0.08%
2024/04/16	24	18.25	14.1	18.22	18.20	9.9	1,225	0.81%
2024/04/15	1	18.80	0	0.00	18.75	1	1,211	0.08%
2024/04/12	5.1	18.60	1	18.60	18.60	4.1	1,190	0.35%
2024/04/11	22	18.82	1	18.80	18.80	21	1,182	1.78%
2024/04/10	10	19.05	20	19.18	19.10	-10	1,176	-0.85%
2024/04/09	2	19.00	5	19.00	19.00	-3	1,161	-0.26%
2024/04/08	5	18.55	0	0.00	18.55	5	1,133	0.44%
2024/04/03	3.5	18.56	0	0.00	18.55	3.5	1,122	0.31%
2024/04/02	10.3	18.89	0	0.00	18.85	10.3	1,115	0.92%
2024/04/01	19.2	18.54	3	18.50	18.75	16.2	1,080	1.50%
2024/03/29	3	18.20	0	0.00	18.20	3	1,054	0.28%
2024/03/28	8.2	18.11	0	0.00	18.10	8.2	1,057	0.77%
2024/03/26	6	18.31	6	18.19	18.15	0	1,079	0.00%
2024/03/25	1	18.15	0	0.00	18.20	1	1,072	0.09%
2024/03/22	11	18.25	0	0.00	18.25	11	1,077	1.02%
2024/03/21	4	18.44	36.2	18.26	18.35	-32.2	1,128	-2.85%
2024/03/20	3.2	18.15	160	18.13	18.15	-156.9	1,135	-13.82%	大賣/鉅額交易
2024/03/19	11	18.66	0	0.00	18.45	11	1,113	0.99%
2024/03/18	7	18.34	34.7	18.37	18.35	-27.6	1,098	-2.52%
2024/03/15	9.2	18.63	85.4	18.66	18.70	-76.2	1,080	-7.05%
2024/03/14	2	19.05	6	19.10	19.05	-4	1,057	-0.38%
2024/03/13	14.1	19.16	1	19.00	19.05	13.1	1,056	1.23%
2024/03/11	1	19.20	6	19.20	19.20	-5	1,066	-0.47%
2024/03/08	4	19.21	7.4	19.15	19.15	-3.3	1,071	-0.31%
2024/03/07	5.1	19.31	0	0.00	19.25	5.1	1,088	0.46%
2024/03/06	15	19.50	0	0.00	19.45	15	1,069	1.41%
2024/03/05	8.1	19.84	5	19.93	19.80	3.1	1,038	0.29%
2024/03/04	13	19.97	9.1	19.96	19.90	4	1,034	0.38%
2024/03/01	3	20.14	0.4	20.25	20.10	2.6	1,021	0.26%
2024/02/29	6	20.38	20.1	20.35	20.35	-14.1	1,024	-1.38%
2024/02/27	1	20.40	0	0.00	20.30	1	1,018	0.10%
2024/02/26	1	20.65	5	20.55	20.50	-4	1,010	-0.40%
2024/02/23	2	20.60	2	20.55	20.50	0	1,015	0.00%
2024/02/22	1	20.80	2	20.88	20.80	-1	1,015	-0.10%
2024/02/21	14	20.87	6	20.85	20.85	8	1,021	0.78%
2024/02/20	4	20.95	2	21.05	21.05	2	1,038	0.20%
2024/02/19	5	21.15	6.3	21.08	21.20	-1.3	1,079	-0.12%
2024/02/16	2	20.70	31.1	20.67	20.65	-29.1	1,102	-2.64%
2024/02/15	0	0.00	7	20.36	20.35	-7	1,102	-0.63%
2024/02/05	2	20.35	76	20.36	20.35	-74	1,108	-6.68%
2024/02/02	5.1	20.65	0	0.00	20.50	5.1	1,108	0.46%
2024/01/31	0.1	20.65	0	20.75	20.55	0.1	1,148	0.01%
2024/01/30	0	0.00	0.1	20.65	20.50	-0.1	1,161	-0.01%
2024/01/29	2	21.00	1	21.00	20.85	1	1,189	0.08%
2024/01/26	2	20.80	0.5	20.84	20.80	1.5	1,196	0.12%
2024/01/25	7	20.54	0	0.00	20.40	7	1,217	0.58%
2024/01/23	6.2	20.26	0	0.00	20.30	6.2	1,235	0.50%
2024/01/22	0	0.00	0	20.30	20.20	0	1,233	0.00%
2024/01/19	0.2	20.25	0	0.00	20.25	0.2	1,237	0.02%
2024/01/18	1	20.10	0	0.00	20.15	1	1,241	0.08%
2024/01/17	3.1	20.27	4	20.30	20.25	-0.9	1,247	-0.07%
2024/01/16	4.1	20.99	0	0.00	20.85	4.1	1,241	0.33%
2024/01/15	2	21.43	0	0.00	21.40	2	1,241	0.16%
2024/01/11	0.2	21.57	0	0.00	21.55	0.2	1,383	0.01%
2024/01/10	1	21.70	2	21.80	21.65	-1	1,482	-0.07%
2024/01/09	20	22.06	20	22.08	21.90	0	1,501	0.00%
2024/01/08	13	22.30	16.5	22.45	22.25	-3.5	1,517	-0.23%
2024/01/05	4	22.25	0	0.00	22.20	4	1,526	0.26%
2024/01/04	13	22.28	1	22.40	22.25	12	1,541	0.78%
2024/01/03	0.1	22.45	0	0.00	22.35	0.1	1,599	0.01%
2023/12/29	4.1	22.36	1	22.35	22.30	3.1	1,600	0.19%
2023/12/27	0	0.00	1	22.60	22.55	-1	1,625	-0.06%
2023/12/26	0	0.00	2	22.60	22.60	-2	1,648	-0.12%
2023/12/25	3	22.30	9	22.32	22.25	-6	1,661	-0.36%
2023/12/22	7	22.89	0	0.00	22.60	7	1,677	0.42%
2023/12/21	0.1	23.25	8	23.26	23.20	-7.9	1,681	-0.47%
2023/12/20	6	23.40	16	23.34	23.35	-10	1,686	-0.59%
2023/12/19	2	23.05	0	0.00	23.00	2	1,681	0.12%
2023/12/18	25	23.68	0.1	23.50	23.60	24.9	1,683	1.48%
2023/12/15	1.1	23.01	0	0.00	23.05	1.1	1,646	0.06%
2023/12/14	0	0.00	5	22.89	22.70	-5	1,686	-0.30%
2023/12/13	0.1	22.55	2	22.55	22.50	-1.9	1,703	-0.11%
2023/12/11	1	22.80	11.5	22.70	22.70	-10.5	1,792	-0.59%
2023/12/07	1	22.75	0	0.00	22.70	1	1,974	0.05%
2023/12/06	0	0.00	2	23.05	23.00	-2	2,049	-0.10%
2023/12/05	7	23.38	3	23.20	23.20	4	2,165	0.18%
2023/12/04	1	23.70	9.1	23.78	23.75	-8.1	2,160	-0.37%
2023/12/01	0	0.00	1	23.50	23.40	-1	2,152	-0.05%
2023/11/29	1	23.60	4	23.36	23.40	-3	2,246	-0.13%
2023/11/28	0	0.00	3	23.52	23.45	-3	2,256	-0.13%
2023/11/27	1	23.30	0	0.00	23.25	1	2,268	0.04%
2023/11/24	0	0.00	3	23.40	23.45	-3	2,273	-0.13%
2023/11/23	4	23.09	0	0.00	23.30	4	2,276	0.18%
2023/11/22	0	0.00	29	23.28	23.25	-29	2,283	-1.27%
2023/11/21	6	23.44	11	23.45	23.40	-5	2,282	-0.22%
2023/11/20	1	23.40	1	23.40	23.50	0	2,281	0.00%
2023/11/17	6.1	23.40	54	23.50	23.40	-47.9	2,294	-2.09%
2023/11/16	0	0.00	68	23.46	23.35	-68	2,293	-2.96%
2023/11/15	5	22.77	24	22.65	22.90	-19	2,262	-0.84%
2023/11/14	3	21.87	2	21.95	22.10	1	2,257	0.04%
2023/11/13	15	22.14	0	0.00	22.00	15	2,287	0.66%
2023/11/10	4	22.38	2	22.45	22.35	2	2,325	0.09%
2023/11/09	2	22.83	16	22.85	22.75	-14	2,368	-0.59%
2023/11/08	0	0.00	6	22.66	22.65	-6	2,406	-0.25%
2023/11/07	6	22.33	5	22.25	22.25	1	2,426	0.04%
2023/11/06	1	22.60	3	22.70	22.70	-2	2,453	-0.08%
2023/11/03	0	0.00	3	22.40	22.25	-3	2,481	-0.12%
2023/11/02	0	0.00	7	21.75	22.25	-7	2,553	-0.27%
2023/11/01	8	21.48	2	21.50	21.50	6	2,613	0.23%
2023/10/31	8	21.50	0	0.00	21.35	8	2,717	0.30%
2023/10/30	9	21.70	2	21.75	21.70	7	2,985	0.23%
2023/10/26	5	21.77	0	0.00	21.75	5	3,193	0.16%
2023/10/25	8	22.00	4	22.15	21.95	4	3,299	0.12%
2023/10/24	0	21.65	0	0.00	21.75	0	3,357	0.00%
2023/10/23	3	21.63	0	0.00	21.55	3	3,386	0.09%
2023/10/20	5.1	21.50	7	21.55	21.70	-1.9	3,400	-0.06%
2023/10/19	38.2	22.38	13	22.10	22.10	25.2	3,411	0.74%
2023/10/18	4.3	23.09	1	22.75	23.55	3.3	3,345	0.10%
2023/10/17	21	23.10	10	23.09	23.05	11	3,277	0.34%
2023/10/16	12.1	23.30	2	23.38	23.50	10.1	3,300	0.30%
2023/10/13	1	22.95	0	0.00	22.90	1	3,329	0.03%
2023/10/12	0.2	23.20	2	22.93	23.00	-1.8	3,341	-0.05%
2023/10/11	20	23.04	0	0.00	22.80	20	3,340	0.60%
2023/10/06	7	23.46	1	23.50	23.75	6	3,291	0.18%
2023/10/05	1	23.60	0	0.00	23.60	1	3,291	0.03%
2023/10/04	8.4	23.52	1	23.45	23.40	7.4	3,293	0.22%
2023/10/03	10	24.05	0	0.00	23.95	10	3,283	0.30%
2023/10/02	9.3	24.53	0	0.00	24.45	9.3	3,272	0.28%
2023/09/28	0	0.00	3	24.88	24.90	-3	3,266	-0.09%
2023/09/27	1	24.00	1	24.20	24.40	0	3,250	0.00%
2023/09/26	7	24.56	0	0.00	24.45	7	3,213	0.22%
2023/09/25	5	25.20	0	0.00	25.15	5	3,182	0.16%
2023/09/22	0	0.00	1	25.80	25.45	-1	3,172	-0.03%
2023/09/21	3	25.47	8	25.48	25.40	-5	3,163	-0.16%
2023/09/20	3	26.37	12	26.01	26.10	-9	3,145	-0.29%
2023/09/19	16	26.18	6	26.45	26.35	10	3,136	0.32%
2023/09/18	4	26.03	4	26.31	26.15	0	3,080	0.00%
2023/09/15	13	26.04	5	26.11	26.00	8	3,057	0.26%
2023/09/14	5	26.51	5	26.20	26.50	0	3,019	0.00%
2023/09/13	10	26.58	21	26.45	26.45	-11	2,970	-0.37%
2023/09/12	9	25.62	21	25.25	25.60	-12	2,858	-0.42%
2023/09/11	29	26.14	32	25.81	25.70	-3	2,803	-0.11%
2023/09/08	50	26.09	33.1	25.99	26.25	16.9	2,718	0.62%
2023/09/07	0	0.00	13	24.81	24.90	-13	2,585	-0.50%
2023/09/06	3	24.77	14	24.65	24.75	-11	2,575	-0.43%
2023/09/05	4	25.31	3	24.98	25.00	1	2,556	0.04%
2023/09/04	15	25.27	15	25.30	25.45	0	2,531	0.00%
2023/09/01	16	24.32	5	24.40	24.30	11	2,479	0.44%
2023/08/31	1	24.05	6	24.13	24.15	-5	2,478	-0.20%
2023/08/30	5	23.70	1	23.75	23.85	4	2,469	0.16%
2023/08/29	16	23.10	0.1	22.80	23.30	15.9	2,463	0.65%
2023/08/28	5.1	22.71	0	0.00	22.75	5.1	2,467	0.21%
2023/08/23	0	0.00	1	22.90	23.05	-1	2,480	-0.04%
2023/08/21	0.1	23.70	1	23.25	23.50	-1	2,467	-0.04%
2023/08/18	1	23.75	9	23.91	23.80	-8	2,462	-0.32%
2023/08/17	5	22.87	13	23.28	23.35	-8	2,440	-0.33%
2023/08/16	10	23.74	5.3	23.80	23.50	4.7	2,406	0.20%
2023/08/15	1	24.50	6.2	24.77	24.75	-5.2	2,367	-0.22%
2023/08/14	11.2	25.13	4	24.65	24.30	7.2	2,330	0.31%
2023/08/11	4	25.39	11	25.75	25.50	-7	2,293	-0.31%
2023/08/10	0	0.00	3	25.75	25.65	-3	2,277	-0.13%
2023/08/09	1	25.70	5	26.09	25.70	-4	2,243	-0.18%
2023/08/08	5	26.15	115	25.70	25.65	-110	2,190	-5.02%	大賣/鉅額交易
2023/08/07	0	0.00	15	25.65	25.80	-15	2,127	-0.71%
2023/08/04	16.2	25.21	16	25.15	25.40	0.2	2,050	0.01%
2023/08/02	50	26.04	65.5	26.15	25.55	-15.5	1,954	-0.79%
2023/08/01	12	24.30	8.7	24.39	24.60	3.3	1,685	0.20%
2023/07/31	23	24.37	26	24.10	24.30	-3	1,636	-0.18%
2023/07/28	24	23.29	6	23.43	23.25	18	1,510	1.19%
2023/07/27	106.3	22.40	2	22.83	22.85	104.3	1,440	7.24%	大買/鉅額交易
2023/07/26	4	22.15	17	22.35	22.25	-13	1,382	-0.94%
2023/07/25	10.1	21.94	0.1	22.10	22.10	10.1	1,344	0.75%
2023/07/24	9	22.05	0.3	22.20	22.00	8.7	1,306	0.67%
2023/07/21	2	22.75	0	0.00	22.45	2	1,266	0.16%
2023/07/20	3.1	23.03	2	23.08	22.85	1.1	1,236	0.09%
2023/07/19	4	22.68	0	0.00	22.85	4	1,201	0.33%
2023/07/18	8	22.89	12	22.85	22.95	-4	1,173	-0.34%
2023/07/17	4	22.35	4	22.55	22.55	0	1,139	0.00%
2023/07/14	20	22.42	3	22.48	22.35	17	1,135	1.50%
2023/07/13	6.1	22.38	1	22.55	22.45	5.1	1,133	0.45%
2023/07/12	4	22.49	0	0.00	22.40	4	1,136	0.35%
2023/07/11	2	22.58	1	22.75	22.65	1	1,139	0.09%
2023/07/10	1.1	22.77	0	0.00	22.70	1.1	1,145	0.10%
2023/07/07	2	22.83	2	22.85	22.85	0	1,147	0.00%
2023/07/06	2.2	23.03	0	0.00	23.00	2.2	1,151	0.19%
2023/07/05	3	23.55	5	23.65	23.55	-2	1,142	-0.18%
2023/07/04	1	23.65	0	0.00	23.60	1	1,174	0.09%
2023/07/03	0.1	23.65	1	23.65	23.65	-0.9	1,194	-0.08%
2023/06/30	3	23.50	0.2	23.55	23.40	2.9	1,201	0.24%
2023/06/28	5.3	23.38	0	0.00	23.35	5.3	1,218	0.43%
2023/06/27	5.1	23.48	2	23.75	23.50	3.1	1,224	0.26%
2023/06/26	0	0.00	5	23.80	23.75	-5	1,224	-0.41%
2023/06/21	4	24.03	0	24.10	23.95	4	1,227	0.32%
2023/06/20	0	0.00	0	24.15	24.00	0	1,242	0.00%
2023/06/19	1.1	24.34	1.1	24.39	24.20	0.1	1,273	0.00%
2023/06/16	1	24.30	16.4	24.26	24.25	-15.4	1,303	-1.18%
2023/06/15	19	23.91	18	23.96	23.95	1	1,324	0.08%
2023/06/14	8	23.99	2.1	24.10	24.15	6	1,415	0.42%
2023/06/13	3.1	24.00	5.1	24.00	24.00	-2	1,452	-0.13%
2023/06/12	7	24.27	1	24.25	24.10	6	1,482	0.40%
2023/06/09	0	0.00	3.2	24.19	24.20	-3.2	1,585	-0.20%
2023/06/08	7.1	24.04	4	24.19	24.05	3.1	1,661	0.19%
2023/06/07	3	23.83	4	24.13	24.05	-1	1,698	-0.06%
2023/06/06	3	24.50	11	24.41	24.30	-8	1,717	-0.47%
2023/06/05	4	24.30	0	0.00	24.30	4	1,732	0.23%
2023/06/02	3.1	23.70	15	23.80	23.75	-11.9	1,752	-0.68%
2023/06/01	5	23.60	32	23.59	23.60	-27	1,864	-1.45%
2023/05/31	14	23.80	152	23.77	23.60	-138	1,881	-7.33%	大賣/鉅額交易
2023/05/30	0	0.00	11	24.05	23.90	-11	1,944	-0.57%
2023/05/29	2	23.98	0.5	24.10	23.85	1.5	1,983	0.08%
2023/05/25	2	24.53	1	24.45	24.20	1	2,005	0.05%
2023/05/24	1	24.85	2	24.95	24.85	-1	2,026	-0.05%
2023/05/23	2	24.60	26.2	24.58	24.60	-24.2	2,030	-1.19%
2023/05/19	1	24.10	15	24.06	24.15	-14	2,042	-0.69%
2023/05/18	12.5	23.95	0.1	23.90	23.95	12.4	2,045	0.61%
2023/05/17	30	24.13	3	24.03	24.15	27	2,044	1.32%
2023/05/16	42	23.58	0.1	23.90	23.65	42	2,050	2.05%
2023/05/15	0	0.00	0.2	23.27	23.20	-0.2	2,041	-0.01%
2023/05/12	4	23.40	1	23.50	23.50	3	2,076	0.14%
2023/05/11	4	23.40	1	23.50	23.30	3	2,091	0.14%
2023/05/10	2.1	23.41	12	23.71	23.80	-9.9	2,083	-0.48%
2023/05/09	5	23.57	7	23.76	23.75	-2	2,107	-0.09%
2023/05/08	4	24.04	251	23.98	23.95	-247	2,154	-11.46%	大賣/鉅額交易
2023/05/05	2.5	24.22	9	24.33	24.15	-6.5	2,296	-0.28%
2023/05/03	22.3	24.44	0	0.00	24.05	22.3	2,434	0.92%
2023/05/02	8	25.05	1	25.20	24.85	7	2,444	0.29%
2023/04/28	1	25.05	0	0.00	25.05	1	2,520	0.04%
2023/04/26	1	24.75	0	0.00	25.00	1	2,633	0.04%
2023/04/25	2	25.05	7	24.95	24.90	-5	2,677	-0.19%
2023/04/21	11.1	25.30	0	0.00	25.05	11.1	2,853	0.39%
2023/04/20	4	25.60	0	0.00	25.55	4	3,105	0.13%
2023/04/19	0.1	26.25	300	26.30	26.15	-299.9	3,129	-9.58%	大賣/鉅額交易
2023/04/18	1	26.85	0	0.00	26.75	1	3,150	0.03%
2023/04/17	0	0.00	325	27.02	27.05	-325	3,202	-10.15%	大賣/鉅額交易
2023/04/11	0.1	26.60	7	26.75	26.70	-6.9	3,356	-0.21%
2023/04/07	0	0.00	4	27.11	27.05	-4	3,535	-0.11%
2023/04/06	2	26.70	3	26.90	26.70	-1	3,604	-0.03%
2023/03/31	5	26.30	10	26.08	26.30	-5	3,870	-0.13%
2023/03/30	0	0.00	1.1	26.05	26.05	-1.1	4,059	-0.03%
2023/03/28	2	26.05	0	0.00	25.90	2	4,171	0.05%
2023/03/27	0	0.00	54.3	26.00	26.05	-54.3	4,216	-1.29%
2023/03/24	0.1	26.45	2	26.30	26.35	-2	4,311	-0.05%
2023/03/23	2	26.50	18	26.54	26.45	-16	4,464	-0.36%
2023/03/22	14	26.14	1	26.60	26.15	13	4,585	0.28%
2023/03/21	17.1	26.75	10	26.42	26.30	7.1	4,736	0.15%
2023/03/20	4	26.79	34	26.90	27.10	-30	5,044	-0.59%
2023/03/17	4	26.40	6	26.68	26.75	-2	5,337	-0.04%
2023/03/16	7	25.36	8.6	25.53	25.60	-1.6	5,254	-0.03%
2023/03/15	7	25.89	2	26.10	25.75	5	5,224	0.10%
2023/03/14	30.5	25.79	4.1	25.56	26.20	26.5	5,205	0.51%
2023/03/13	8	25.97	3	26.23	26.00	5	5,115	0.10%
2023/03/10	17.5	26.86	26	27.06	26.70	-8.5	5,051	-0.17%
2023/03/09	2	27.63	0	0.00	27.55	2	5,047	0.04%
2023/03/08	23	28.04	258	27.93	28.05	-235	5,104	-4.60%	大賣/鉅額交易
2023/03/07	3	28.22	3	28.28	28.35	0	5,078	0.00%
2023/03/06	25	28.58	41.1	28.55	28.20	-16.1	5,067	-0.32%
2023/03/03	3	27.63	2	27.78	27.55	1	4,959	0.02%
2023/03/02	1.1	27.56	7.1	28.05	27.55	-6	4,946	-0.12%
2023/03/01	1.1	27.93	0	0.00	27.70	1.1	4,870	0.02%
2023/02/24	132.8	28.54	4	28.65	28.55	128.8	4,828	2.67%	大買/鉅額交易
2023/02/23	155	28.43	2	28.42	28.25	153	4,801	3.19%	大買/鉅額交易
2023/02/22	57	28.33	7.2	28.39	28.45	49.8	4,803	1.04%
2023/02/21	2	28.18	5.3	28.10	28.15	-3.3	4,793	-0.07%
2023/02/20	15	28.11	2	28.00	28.00	13	4,800	0.27%
2023/02/17	0	0.00	43	27.60	27.70	-43	4,799	-0.90%
2023/02/16	3	27.90	8	27.88	27.75	-5	4,821	-0.10%
2023/02/15	1	27.70	7	27.73	27.70	-6	4,815	-0.12%
2023/02/14	56	27.75	7	27.67	27.90	49	4,801	1.02%
2023/02/13	0	26.65	1	27.20	27.35	-1	4,788	-0.02%
2023/02/10	1	26.70	6	26.71	26.70	-5	4,791	-0.10%
2023/02/09	8	27.38	2.3	27.29	27.20	5.7	4,769	0.12%
2023/02/08	5	27.76	3	27.73	27.55	2	4,757	0.04%
2023/02/07	2	27.85	10	27.84	27.80	-8	4,760	-0.17%
2023/02/06	12	27.48	34.2	27.39	27.45	-22.2	4,745	-0.47%
2023/02/03	87.3	27.72	19	27.27	27.20	68.3	4,696	1.45%
2023/02/02	67.6	28.53	42	28.39	28.35	25.6	4,543	0.56%
2023/02/01	13	28.89	49.5	29.05	29.20	-36.5	4,474	-0.81%
2023/01/31	10.1	28.27	9.1	28.36	28.15	1	4,374	0.02%
2023/01/30	44	28.79	49	29.18	28.70	-5	4,323	-0.12%
2023/01/17	255	28.45	74.8	28.47	29.10	180.2	4,240	4.25%	大買/鉅額交易
2023/01/16	27.1	27.94	5	27.85	27.90	22.1	4,160	0.53%
2023/01/13	4.1	28.07	7	28.11	28.05	-2.9	4,131	-0.07%
2023/01/12	88.3	28.28	10.1	28.33	28.40	78.2	4,116	1.90%
2023/01/11	8.1	28.11	29.1	28.10	28.30	-21.1	4,036	-0.52%
2023/01/10	204	27.62	224.4	27.81	28.00	-20.4	3,929	-0.52%	大買/大賣/
2023/01/09	15	26.46	11	26.66	26.80	4	3,662	0.11%
2023/01/06	19	26.08	5	26.14	26.50	14	3,617	0.39%
2023/01/05	43.1	26.17	23	26.32	25.80	20.1	3,595	0.56%
2023/01/04	14	26.56	15	26.63	26.75	-1	3,532	-0.03%
2023/01/03	26	26.82	44	26.87	26.70	-18	3,506	-0.51%
2022/12/30	13.1	26.52	248	26.50	26.40	-234.9	3,446	-6.81%	大賣/鉅額交易
2022/12/29	7	26.71	225	26.57	26.80	-218	3,383	-6.44%	大賣/鉅額交易
2022/12/28	42	26.85	39	26.84	27.10	3	3,335	0.09%
2022/12/27	25	27.21	29	26.88	26.55	-4	3,238	-0.12%
2022/12/26	13	26.52	42	26.71	26.90	-29	3,138	-0.92%
2022/12/23	98	26.54	118	26.49	26.50	-20	3,055	-0.65%	大賣/
2022/12/22	523	25.93	148	25.48	26.20	375	2,820	13.30%	大買/大賣/鉅額交易
2022/12/21	58	24.00	0	0.00	24.05	58	2,646	2.19%
2022/12/20	34	23.66	117	23.99	23.45	-83	2,635	-3.15%	大賣/
2022/12/19	67	24.76	44	24.78	24.40	23	2,562	0.90%
2022/12/16	66	25.80	62	25.58	25.25	4	2,508	0.16%
2022/12/15	228	26.10	104.1	26.08	25.80	124	2,413	5.14%	大買/大賣/鉅額交易
2022/12/14	636	25.24	20.4	25.31	25.35	615.6	2,253	27.31%	大買/鉅額交易
2022/12/13	1,351	25.70	121.3	25.77	25.90	1,229.8	2,115	58.12%	大買/大賣/鉅額交易
2022/12/12	470.2	25.00	421	25.11	25.60	49.2	1,944	2.53%	大買/大賣/
2022/12/09	100	23.86	287.3	24.05	24.35	-187.3	1,596	-11.73%	大賣/鉅額交易
2022/12/08	406	21.78	12.4	21.74	22.15	393.6	1,270	30.99%	大買/鉅額交易
2022/12/07	20	21.53	4.2	21.80	21.50	15.8	1,260	1.25%
2022/12/06	30.3	21.98	0	0.00	21.70	30.3	1,258	2.41%
2022/12/05	2	22.35	7.4	22.42	22.45	-5.4	1,245	-0.43%
2022/12/02	5	22.51	4.2	22.46	22.30	0.8	1,245	0.06%
2022/12/01	11	22.30	0	0.00	22.10	11	1,228	0.90%
2022/11/30	27.1	22.58	2	22.40	22.35	25.1	1,197	2.10%
2022/11/29	1	21.50	6	21.44	21.55	-5	1,118	-0.45%
2022/11/28	53	20.72	6	21.40	21.60	47	1,131	4.15%
2022/11/25	2	21.25	56	21.29	21.05	-54	1,117	-4.83%
2022/11/24	0	0.00	5	20.98	20.95	-5	1,107	-0.45%
2022/11/23	2	20.65	0.1	20.60	20.65	1.9	1,103	0.18%
2022/11/22	0	0.00	1	20.40	20.60	-1	1,122	-0.09%
2022/11/21	2	20.43	2	20.45	20.40	0	1,127	0.00%
2022/11/18	5.2	20.79	4	20.61	20.70	1.2	1,133	0.11%
2022/11/17	4	20.83	5.3	20.99	21.15	-1.3	1,134	-0.11%
2022/11/16	38.2	20.34	1	20.40	20.30	37.2	1,118	3.32%
2022/11/15	2	21.10	1	21.00	21.05	1	1,105	0.09%
2022/11/14	5	20.70	49.2	20.65	20.85	-44.2	1,094	-4.03%
2022/11/10	5	20.28	0	0.00	20.25	5	1,075	0.46%
2022/11/09	0	0.00	5.2	20.46	20.45	-5.2	1,079	-0.48%
2022/11/08	24	20.34	6	20.30	20.40	18	1,073	1.68%
2022/11/07	1.4	19.91	2.2	19.92	20.05	-0.8	1,075	-0.07%
2022/11/04	0.5	19.50	0	0.00	19.60	0.5	1,066	0.04%
2022/11/03	6.5	19.39	0.1	19.55	19.40	6.5	1,089	0.59%
2022/11/01	0	0.00	5	20.05	20.10	-5	1,114	-0.45%
2022/10/27	1	20.00	3	20.02	20.00	-2	1,230	-0.16%
2022/10/26	0	0.00	1	19.60	19.55	-1	1,233	-0.08%
2022/10/25	1	19.35	0	0.00	19.30	1	1,244	0.08%
2022/10/24	3.1	19.80	0	0.00	19.40	3.1	1,251	0.25%
2022/10/21	28.2	19.96	0	0.00	19.80	28.2	1,309	2.16%
2022/10/20	0	0.00	20	20.60	20.60	-20	1,366	-1.46%
2022/10/19	4	19.93	0	0.00	19.85	4	1,352	0.30%
2022/10/18	0	0.00	1	19.70	19.95	-1	1,365	-0.07%
2022/10/17	3	19.22	0	0.00	19.45	3	1,366	0.22%
2022/10/14	0	0.00	12	19.84	19.70	-12	1,366	-0.88%
2022/10/13	5.1	19.78	27	19.70	19.10	-21.9	1,376	-1.59%
2022/10/12	1.2	19.83	1	20.20	20.20	0.2	1,371	0.01%
2022/10/11	5	19.98	0	0.00	20.00	5	1,377	0.36%
2022/10/05	0	0.00	11.1	20.80	20.85	-11.1	1,433	-0.78%
2022/10/04	0.2	20.50	1	20.75	20.60	-0.8	1,467	-0.06%
2022/10/03	0	0.00	1	20.35	20.40	-1	1,482	-0.07%
2022/09/30	1	20.50	1	20.35	20.50	0	1,505	0.00%
2022/09/29	2.1	19.82	1.2	20.16	20.20	0.9	1,538	0.06%
2022/09/28	7.3	19.74	0	0.00	19.50	7.3	1,517	0.48%
2022/09/27	1.3	20.35	31	20.25	20.35	-29.7	1,493	-1.99%
2022/09/26	6.1	21.06	24	21.04	20.65	-17.9	1,471	-1.21%
2022/09/22	4	21.96	6	21.85	21.80	-2	1,466	-0.14%
2022/09/21	0	0.00	0.3	22.30	22.20	-0.3	1,456	-0.02%
2022/09/20	1	22.45	0	0.00	22.35	1	1,455	0.07%
2022/09/19	7	22.63	2	22.88	22.40	5	1,458	0.34%
2022/09/15	0	23.15	1	23.00	23.30	-1	1,461	-0.07%
2022/09/14	0.3	23.15	0	0.00	23.00	0.3	1,469	0.02%
2022/09/13	5	23.65	1.3	23.54	23.45	3.7	1,464	0.25%
2022/09/12	0	0.00	6	23.45	23.45	-6	1,465	-0.41%
2022/09/08	6	23.14	8	22.81	23.20	-2	1,468	-0.14%
2022/09/06	9	22.95	0	0.00	22.80	9	1,463	0.61%
2022/09/05	2	23.03	1	23.10	23.20	1	1,461	0.07%
2022/09/02	5.5	23.15	0	0.00	22.85	5.5	1,457	0.38%
2022/09/01	6	23.44	0	0.00	23.35	6	1,440	0.42%
2022/08/31	0	0.00	1	23.50	23.65	-1	1,440	-0.07%
2022/08/30	2	23.40	2	23.50	23.45	0	1,454	0.00%
2022/08/29	2.1	23.74	0	0.00	23.55	2.1	1,454	0.15%
2022/08/26	0	0.00	2	24.25	24.20	-2	1,442	-0.14%
2022/08/25	3.1	24.38	60	24.25	24.30	-56.9	1,440	-3.95%
2022/08/24	61	24.52	1	24.55	24.50	60	1,441	4.16%
2022/08/22	4	24.30	1.1	24.22	24.25	2.9	1,430	0.20%
2022/08/19	1	24.30	0	0.00	24.30	1	1,425	0.07%
2022/08/18	0	0.00	2	24.10	24.20	-2	1,420	-0.14%
2022/08/17	2	24.15	1	24.25	24.10	1	1,427	0.07%
2022/08/16	0.2	24.15	1	24.20	24.00	-0.9	1,417	-0.06%
2022/08/15	8	24.08	2	24.10	24.15	6	1,422	0.42%
2022/08/12	9	24.00	0	0.00	23.95	9	1,419	0.63%
2022/08/11	1	23.70	0	0.00	23.65	1	1,412	0.07%
2022/08/10	0	0.00	3.6	23.26	23.15	-3.6	1,414	-0.26%
2022/08/09	0	0.00	0.4	23.10	23.00	-0.4	1,400	-0.03%
2022/08/08	5.1	22.30	0	0.00	22.55	5.1	1,397	0.36%
2022/08/05	1	22.60	5	22.82	22.85	-4	1,382	-0.29%
2022/08/04	29.2	23.41	19	22.99	22.75	10.2	1,417	0.72%
2022/08/03	6	24.84	1	24.80	24.80	5	1,338	0.37%
2022/08/02	2.1	25.13	0	0.00	25.10	2.1	1,370	0.15%
2022/08/01	2	25.53	0	0.00	25.55	2	1,405	0.14%
2022/07/29	1.5	25.10	0	0.00	25.15	1.5	1,416	0.11%
2022/07/28	7	25.11	5	25.65	25.05	2	1,412	0.14%
2022/07/27	12.3	27.77	1	27.70	27.85	11.3	1,352	0.83%
2022/07/26	34	28.45	1	28.60	28.40	33	1,290	2.56%
2022/07/25	0	0.00	6.3	28.55	28.50	-6.3	1,267	-0.50%
2022/07/22	3	28.17	0	0.00	28.40	3	1,261	0.24%
2022/07/21	2	28.33	1	28.30	28.30	1	1,283	0.08%
2022/07/20	4.3	28.35	0	0.00	28.15	4.3	1,283	0.33%
2022/07/19	3	27.93	2	27.95	28.20	1	1,288	0.08%
2022/07/15	4.2	26.92	2	26.98	26.90	2.2	1,287	0.17%
2022/07/14	0.2	27.00	0	0.00	27.15	0.2	1,292	0.01%
2022/07/13	6	27.15	6	27.30	27.00	0	1,284	0.00%
2022/07/12	5.7	26.86	2	26.70	25.85	3.7	1,265	0.29%
2022/07/11	10	27.39	0	0.00	27.25	10	1,245	0.80%
2022/07/08	17.3	27.94	0	0.00	27.85	17.3	1,235	1.40%
2022/07/07	3.4	27.65	1	28.20	28.30	2.4	1,222	0.20%
2022/07/06	12.5	28.76	0	0.00	28.50	12.5	1,206	1.04%
2022/07/05	0	0.00	3	30.45	30.05	-3	1,244	-0.24%
2022/07/01	1	30.20	0	0.00	29.50	1	1,296	0.08%
2022/06/30	1	30.60	0	0.00	30.60	1	1,303	0.08%
2022/06/29	0	0.00	1	31.65	31.75	-1	1,317	-0.08%
2022/06/28	0	0.00	1.1	31.90	31.90	-1.1	1,340	-0.08%
2022/06/27	3	31.80	0	0.00	31.90	3	1,364	0.22%
2022/06/24	0	0.00	1	31.25	31.35	-1	1,376	-0.07%
2022/06/23	0	0.00	1	30.45	30.60	-1	1,410	-0.07%
2022/06/22	0	30.20	7	30.48	30.15	-7	1,504	-0.46%
2022/06/21	2	30.68	0	0.00	31.00	2	1,587	0.13%
2022/06/20	8	30.66	0	0.00	30.10	8	1,671	0.48%
2022/06/17	1	31.10	1	31.40	31.20	0	1,674	0.00%
2022/06/16	2	32.15	0.2	32.40	31.60	1.8	1,702	0.11%
2022/06/14	1	31.65	10	31.77	32.20	-9	1,749	-0.51%
2022/06/13	5	32.20	1	32.35	32.10	4	1,770	0.23%
2022/06/10	0	0.00	1	32.60	32.90	-1	1,796	-0.06%
2022/06/09	0	0.00	2	32.58	32.90	-2	1,819	-0.11%
2022/06/08	24	32.84	1	32.80	32.85	23	1,848	1.24%
2022/06/07	1.5	31.98	19	32.09	32.30	-17.5	1,868	-0.94%
2022/06/06	0	0.00	2	32.00	32.05	-2	1,878	-0.11%
2022/06/02	0	0.00	2	31.60	31.85	-2	1,960	-0.10%
2022/06/01	17.2	31.85	5	31.65	31.80	12.2	2,044	0.59%
2022/05/31	5	31.41	5	31.46	31.40	0	2,158	0.00%
2022/05/30	0	0.00	161	31.15	31.35	-161	2,347	-6.86%	大賣/鉅額交易
2022/05/27	1	30.85	92	30.91	30.90	-91	2,462	-3.70%
2022/05/26	0.7	30.90	48	31.00	30.75	-47.3	2,526	-1.87%
2022/05/25	3.1	30.92	58	31.02	30.90	-54.9	2,566	-2.14%
2022/05/24	1	30.80	2	30.80	30.80	-1	2,629	-0.04%
2022/05/23	3	31.05	5	30.91	30.85	-2	2,651	-0.08%
2022/05/20	3	30.97	1	31.10	31.10	2	2,740	0.07%
2022/05/19	0	0.00	5.6	30.51	30.75	-5.6	2,790	-0.20%
2022/05/18	3	31.12	2.2	30.97	31.10	0.9	2,821	0.03%
2022/05/17	8	30.24	52.7	30.24	30.30	-44.7	2,839	-1.57%
2022/05/16	1	29.71	54	29.74	29.65	-53	2,916	-1.82%
2022/05/13	2.5	29.19	77.1	29.45	29.60	-74.6	2,969	-2.51%
2022/05/12	22.6	29.47	119	29.07	28.85	-96.4	3,237	-2.98%	大賣/
2022/05/11	4	30.15	1	30.20	30.05	3	3,340	0.09%
2022/05/10	9	30.50	17.2	30.30	30.70	-8.2	3,403	-0.24%
2022/05/09	28.3	32.04	5	32.18	31.60	23.3	3,378	0.69%
2022/05/06	12	33.04	13	33.08	33.05	-1	3,367	-0.03%
2022/05/05	0.2	33.70	3.1	33.73	33.80	-2.9	3,383	-0.09%
2022/05/04	2	33.33	0	0.00	33.60	2	3,397	0.06%
2022/05/03	6	33.08	0	0.00	33.40	6	3,420	0.18%
2022/04/29	0	0.00	2	33.30	33.25	-2	3,440	-0.06%
2022/04/28	7	32.84	19.2	32.78	32.95	-12.2	3,471	-0.35%
2022/04/27	3	32.67	2	32.60	32.55	1	3,479	0.03%
2022/04/26	5	33.10	4	33.36	33.30	1	3,528	0.03%
2022/04/25	18	33.09	26	33.06	33.10	-8	3,560	-0.22%
2022/04/22	4	33.53	5.8	33.73	33.65	-1.8	3,553	-0.05%
2022/04/21	0	0.00	10	33.80	33.80	-10	3,579	-0.28%
2022/04/20	1	33.45	1.8	33.85	33.85	-0.8	3,598	-0.02%
2022/04/19	5	33.26	3.4	33.41	33.45	1.6	3,615	0.04%
2022/04/18	7	33.14	11	33.15	33.15	-4	3,647	-0.11%
2022/04/15	8	33.53	1	33.50	33.50	7	3,724	0.19%
2022/04/14	2.4	33.83	1	33.95	33.95	1.4	3,927	0.04%
2022/04/13	3	33.83	0.2	33.91	33.90	2.8	3,968	0.07%
2022/04/12	8.5	33.35	5	33.30	33.25	3.5	3,998	0.09%
2022/04/11	26	33.81	1	33.60	33.60	25	4,014	0.62%
2022/04/08	0	0.00	13	34.31	34.40	-13	4,003	-0.32%
2022/04/07	17.2	34.54	14	34.46	34.20	3.2	4,010	0.08%
2022/04/06	11	34.93	2	35.00	34.95	9	3,999	0.23%
2022/04/01	8	35.06	17	34.80	35.25	-9	4,000	-0.22%
2022/03/31	2	35.13	0	0.00	35.00	2	4,005	0.05%
2022/03/30	0	0.00	50	35.38	35.35	-50	4,031	-1.24%
2022/03/29	4	35.23	2.3	35.33	35.30	1.7	4,053	0.04%
2022/03/28	17	35.21	4	35.41	35.50	13	4,145	0.31%
2022/03/25	32.8	35.96	14	36.04	35.95	18.8	4,160	0.45%
2022/03/24	40.1	35.85	17	35.90	35.90	23.1	4,090	0.57%
2022/03/23	15.4	35.20	23.3	35.32	35.55	-7.9	4,031	-0.20%
2022/03/22	3	34.93	2.2	34.86	34.95	0.8	3,982	0.02%
2022/03/21	44	35.16	53	35.14	35.15	-9	4,003	-0.22%
2022/03/18	2.1	34.78	1	34.65	34.70	1.1	4,014	0.03%
2022/03/17	3	33.93	0	0.00	34.45	3	4,082	0.07%
2022/03/16	1.2	33.72	2	33.80	33.70	-0.9	4,092	-0.02%
2022/03/15	7.5	33.85	12.1	33.85	33.80	-4.6	4,108	-0.11%
2022/03/14	4	34.26	10.6	34.33	34.15	-6.6	4,155	-0.16%
2022/03/11	26	34.39	29	34.24	34.20	-3	4,189	-0.07%
2022/03/10	29.1	34.43	12	34.30	34.30	17.1	4,201	0.41%
2022/03/09	1.2	33.93	1	34.20	34.00	0.2	4,225	0.00%
2022/03/08	14	34.03	27	34.06	33.70	-13	4,261	-0.31%
2022/03/07	30.1	34.95	25.1	35.06	34.60	5	4,226	0.12%
2022/03/04	86.2	35.68	24	35.80	35.60	62.2	4,253	1.46%
2022/03/03	76	36.03	150	36.15	36.25	-74	4,266	-1.73%	大賣/
2022/03/02	67.2	35.74	17	35.57	35.45	50.2	4,168	1.20%
2022/03/01	13	35.53	11.6	35.38	35.60	1.5	4,205	0.03%
2022/02/25	2.2	34.57	10	34.53	34.55	-7.8	4,292	-0.18%
2022/02/24	7	34.54	67.3	34.45	34.20	-60.3	4,334	-1.39%
2022/02/23	13	34.95	2	35.10	35.05	11	4,351	0.25%
2022/02/22	17.3	35.60	12.5	35.58	34.90	4.9	4,492	0.11%
2022/02/21	8	35.56	12.4	35.53	35.50	-4.4	4,532	-0.10%
2022/02/18	8.5	35.20	1	35.35	35.15	7.5	4,592	0.16%
2022/02/17	3.2	35.23	8.2	35.26	35.25	-5	4,631	-0.11%
2022/02/16	65.6	34.98	39.1	35.05	35.35	26.5	4,720	0.56%
2022/02/15	15	35.47	16	35.44	35.25	-1	4,848	-0.02%
2022/02/14	247.3	36.01	274.2	36.04	35.55	-26.9	4,982	-0.54%	大買/大賣/
2022/02/11	121.1	35.65	84.5	35.60	35.65	36.6	5,007	0.73%	大買/
2022/02/10	52	34.93	25.1	35.02	35.10	27	4,961	0.54%
2022/02/09	3	34.35	2	34.38	34.55	1	5,178	0.02%
2022/02/08	16	34.48	25	34.59	34.55	-9	5,261	-0.17%
2022/02/07	1	34.00	19	34.15	34.30	-18	5,345	-0.34%
2022/01/26	11.6	33.04	3	33.05	32.95	8.6	5,463	0.16%
2022/01/25	42.5	33.07	6	33.00	33.00	36.5	5,690	0.64%
2022/01/24	17.2	33.46	5	33.24	33.35	12.2	5,776	0.21%
2022/01/21	11.1	33.98	32	34.13	33.90	-20.9	5,853	-0.36%
2022/01/20	8.1	34.32	2	34.28	34.25	6.1	5,975	0.10%
2022/01/19	31	34.70	20	34.49	34.20	11	6,055	0.18%
2022/01/18	13.1	34.40	33	34.32	34.25	-19.9	6,154	-0.32%
2022/01/17	0.1	33.85	0.2	33.85	33.80	-0.1	6,283	0.00%
2022/01/14	2.4	33.67	1	33.75	33.70	1.4	6,577	0.02%
2022/01/13	1	34.10	13	34.13	34.00	-12	6,756	-0.18%
2022/01/12	5.3	33.42	5	33.51	33.75	0.3	6,994	0.00%
2022/01/11	19.4	33.48	0	0.00	33.55	19.4	7,192	0.27%
2022/01/10	70.2	33.81	58.8	34.27	33.80	11.4	7,561	0.15%
2022/01/07	188	35.35	111.2	35.13	34.75	76.8	7,773	0.99%	大買/大賣/
2022/01/06	4.2	34.78	14	34.94	35.00	-9.8	8,183	-0.12%
2022/01/05	5.1	34.78	1	35.05	34.80	4.1	8,511	0.05%
2022/01/04	8	34.96	19	35.01	34.90	-11	9,196	-0.12%
2022/01/03	2.3	34.80	9	34.99	35.05	-6.7	9,664	-0.07%
2021/12/30	2	34.65	4	34.70	34.70	-2	10,188	-0.02%
2021/12/29	7.3	34.75	24	34.79	34.80	-16.7	10,745	-0.16%
2021/12/28	4.6	34.28	2	34.35	34.35	2.6	11,326	0.02%
2021/12/27	3.1	34.40	8	34.43	34.30	-4.9	11,903	-0.04%
2021/12/24	8	34.86	26.1	34.67	34.60	-18.1	12,609	-0.14%
2021/12/23	6	34.76	26	34.76	34.60	-20	13,998	-0.14%
2021/12/22	36	34.55	23	34.77	34.65	13	16,436	0.08%
2021/12/21	16	33.60	62	33.81	34.10	-46	17,341	-0.27%
2021/12/20	10	33.44	0	0.00	33.55	10	18,710	0.05%
2021/12/17	56	33.49	2.1	33.55	33.45	53.9	19,143	0.28%
2021/12/16	10.4	33.29	2.1	33.26	33.30	8.3	19,482	0.04%
2021/12/15	3.3	33.38	8.1	33.34	33.35	-4.8	19,611	-0.02%
2021/12/14	156.3	33.70	2	33.73	33.50	154.3	19,983	0.77%	大買/鉅額交易
2021/12/13	21	33.80	15.2	33.89	33.80	5.8	20,189	0.03%
2021/12/10	19.4	34.28	35	34.32	34.30	-15.6	20,181	-0.08%
2021/12/09	57.5	34.70	14	34.87	34.60	43.5	20,175	0.22%
2021/12/08	19	35.11	17	35.04	34.90	2	20,189	0.01%
2021/12/07	10.5	35.08	7	35.06	35.10	3.5	20,142	0.02%
2021/12/06	2.1	34.53	1	34.50	34.65	1.1	20,117	0.01%
2021/12/03	1	34.40	4	34.40	34.30	-3	20,129	-0.01%
2021/12/02	24.6	33.90	32.8	33.87	33.75	-8.1	20,109	-0.04%
2021/12/01	14.4	33.66	11	33.86	34.20	3.4	20,143	0.02%
2021/11/30	222.3	34.00	8	34.09	33.90	214.3	20,191	1.06%	大買/鉅額交易
2021/11/29	257.6	34.05	18.7	33.82	34.15	238.9	20,235	1.18%	大買/鉅額交易
2021/11/26	21.2	35.51	25	35.34	35.15	-3.9	20,251	-0.02%
2021/11/25	41	35.89	45	35.72	35.75	-4	20,268	-0.02%
2021/11/24	58.1	35.61	115	35.50	35.90	-56.9	20,156	-0.28%	大賣/
2021/11/23	42	34.94	5	35.01	34.85	37	20,057	0.18%
2021/11/22	26.2	34.89	37	34.87	34.85	-10.8	20,073	-0.05%
2021/11/19	42	35.31	22.1	35.39	35.00	20	20,029	0.10%
2021/11/18	24.1	35.01	12.4	34.98	35.05	11.7	19,973	0.06%
2021/11/17	20.5	35.04	17.7	35.05	35.00	2.8	19,924	0.01%
2021/11/16	52.5	35.46	51	35.41	35.35	1.5	19,846	0.01%
2021/11/15	38.7	35.63	13.4	35.57	35.50	25.3	19,865	0.13%
2021/11/12	82.1	36.06	45	36.16	35.90	37.1	19,827	0.19%
2021/11/11	581.4	35.94	27.2	35.90	35.75	554.2	19,643	2.82%	大買/鉅額交易
2021/11/10	98.2	36.58	34	36.88	36.15	64.2	19,500	0.33%
2021/11/09	13.1	36.43	7	36.49	36.50	6.1	19,246	0.03%
2021/11/08	162.5	36.65	113	37.17	36.30	49.5	19,157	0.26%	大買/大賣/
2021/11/05	17	36.58	37.9	36.92	36.90	-20.9	18,943	-0.11%
2021/11/04	22.1	36.57	26	36.58	36.50	-3.9	18,908	-0.02%
2021/11/03	46.2	36.41	27.1	36.48	36.50	19.1	18,843	0.10%
2021/11/02	145.6	36.60	80	37.04	36.30	65.6	18,774	0.35%	大買/
2021/11/01	100.3	37.30	25.1	37.29	37.25	75.1	18,807	0.40%
2021/10/29	15.1	37.04	19	37.18	37.15	-3.9	18,740	-0.02%
2021/10/28	43.7	36.82	12	36.85	36.75	31.7	18,731	0.17%
2021/10/27	27	37.19	32	37.18	37.40	-5	18,723	-0.03%
2021/10/26	76.7	37.24	111.1	37.81	37.10	-34.4	18,806	-0.18%	大賣/
2021/10/25	141.1	37.91	44.2	37.94	38.15	96.9	18,698	0.52%	大買/
2021/10/22	93.8	38.07	50.8	37.87	37.45	43.1	18,631	0.23%
2021/10/21	48.1	39.02	58.1	38.92	39.35	-10	18,376	-0.05%
2021/10/20	98.5	38.98	129.4	39.31	38.85	-30.9	18,247	-0.17%	大賣/
2021/10/19	95.2	39.95	324.1	39.81	40.05	-228.9	18,122	-1.26%	大賣/鉅額交易
2021/10/18	378.4	40.12	67.4	40.17	39.90	311	17,952	1.73%	大買/鉅額交易
2021/10/15	67	39.53	43.9	39.53	39.35	23.1	17,673	0.13%
2021/10/14	162.6	39.75	949.3	39.58	39.50	-786.7	17,490	-4.50%	大買/大賣/鉅額交易
2021/10/13	218.3	42.26	306.8	42.22	41.40	-88.4	16,976	-0.52%	大買/大賣/
2021/10/12	412.1	43.42	396.2	43.73	42.45	15.9	16,720	0.10%	大買/大賣/
2021/10/08	257.4	43.68	191.3	43.79	43.20	66.1	16,080	0.41%	大買/大賣/
2021/10/07	576.6	43.73	431	43.42	44.50	145.6	15,724	0.93%	大買/大賣/鉅額交易
2021/10/06	723.1	44.53	362	44.43	43.95	361.1	15,314	2.36%	大買/大賣/鉅額交易
2021/10/05	398	44.05	296.2	44.03	45.10	101.8	14,841	0.69%	大買/大賣/鉅額交易
2021/10/04	350.3	45.05	288	44.72	43.20	62.3	14,349	0.43%	大買/大賣/
2021/10/01	273.1	44.73	345.4	44.61	44.45	-72.3	13,867	-0.52%	大買/大賣/
2021/09/30	1,115.3	46.24	1,092.3	46.19	46.30	23	13,336	0.17%	大買/大賣/
2021/09/29	2,376.5	46.32	1,528.3	46.11	46.15	848.2	12,071	7.03%	大買/大賣/鉅額交易
2021/09/28	543.3	43.33	491.2	43.41	43.95	52	9,851	0.53%	大買/大賣/
2021/09/27	494.1	42.05	891.8	42.34	43.10	-397.7	10,849	-3.67%	大買/大賣/鉅額交易
2021/09/24	357	38.73	185.2	38.79	39.30	171.8	10,371	1.66%	大買/大賣/鉅額交易
2021/09/23	464	37.41	115	37.53	38.50	349	10,127	3.45%	大買/大賣/鉅額交易
2021/09/22	36	35.91	40	35.80	36.30	-4	9,916	-0.04%
2021/09/17	201	35.65	161	35.67	36.10	40	9,856	0.41%	大買/大賣/
2021/09/16	116	35.54	80	35.57	35.50	36	9,546	0.38%	大買/
2021/09/15	28	35.33	13	35.36	35.00	15	9,383	0.16%
2021/09/14	12	35.36	10	35.24	35.30	2	9,400	0.02%
2021/09/13	16.1	35.55	423	35.41	35.55	-406.9	9,457	-4.30%	大賣/鉅額交易
2021/09/10	12	34.79	4	35.06	35.20	8	9,522	0.08%
2021/09/09	19	34.36	3	34.43	34.40	16	9,570	0.17%
2021/09/08	18	34.86	21	34.90	34.60	-3	9,607	-0.03%
2021/09/07	37.1	35.31	19	35.05	35.30	18.1	9,788	0.18%
2021/09/06	39	35.24	4	35.04	34.95	35	9,829	0.36%
2021/09/03	35.1	35.92	12	36.12	35.85	23.1	9,820	0.24%
2021/09/02	83	35.45	19	35.40	35.10	64	9,893	0.65%
2021/09/01	20	39.42	71	39.34	39.40	-51	9,867	-0.52%
2021/08/31	13	39.37	27	39.36	39.50	-14	9,833	-0.14%
2021/08/30	23	39.32	96.1	39.56	39.30	-73.1	9,958	-0.73%
2021/08/27	81	39.18	100	39.16	39.20	-19	10,221	-0.19%
2021/08/26	2	38.93	38	39.07	39.10	-36	10,416	-0.35%
2021/08/25	18	38.50	17	38.47	38.65	1	11,046	0.01%
2021/08/24	57	38.59	55	38.73	38.60	2	11,173	0.02%
2021/08/23	8	37.93	15	38.01	38.00	-7	11,436	-0.06%
2021/08/20	16	36.94	7	36.85	36.80	9	11,591	0.08%
2021/08/19	25.2	36.86	68.2	36.94	36.55	-43	11,668	-0.37%
2021/08/18	142	35.85	17	36.36	36.30	125	12,004	1.04%	大買/鉅額交易
2021/08/17	9	36.25	11.2	35.91	35.80	-2.2	12,333	-0.02%
2021/08/16	29	36.59	132	36.38	36.40	-103	12,405	-0.83%	大賣/鉅額交易
2021/08/13	16	37.31	52	37.30	37.05	-36	12,531	-0.29%
2021/08/12	88	37.71	49	37.78	37.85	39	12,625	0.31%
2021/08/11	32	37.85	23	38.14	37.60	9	12,735	0.07%
2021/08/10	38	37.92	26.9	38.30	38.40	11.1	12,857	0.09%
2021/08/09	21	38.28	4	38.26	38.10	17	12,979	0.13%
2021/08/06	33	37.83	35	38.37	38.65	-2	13,103	-0.02%
2021/08/05	97.3	38.47	181.2	38.24	38.35	-83.9	13,204	-0.64%	大賣/
2021/08/04	25	39.89	44	40.04	39.90	-19	13,244	-0.14%
2021/08/03	72	39.86	80.1	39.91	39.85	-8.1	13,479	-0.06%
2021/08/02	35.3	40.38	57.4	40.32	40.55	-22.1	13,761	-0.16%
2021/07/30	53	39.75	26.3	39.62	39.70	26.7	14,299	0.19%
2021/07/29	57	38.79	19	38.83	39.10	38	14,485	0.26%
2021/07/28	3	38.52	55.2	38.44	38.80	-52.2	14,616	-0.36%
2021/07/27	7	38.71	10	38.84	38.50	-3	14,856	-0.02%
2021/07/26	2	39.08	12	39.27	39.00	-10	15,191	-0.07%
2021/07/23	29	38.87	40.2	38.99	39.10	-11.2	15,448	-0.07%
2021/07/22	16	38.11	33	38.08	37.90	-17	15,475	-0.11%
2021/07/21	56.2	38.19	87	37.91	37.65	-30.8	15,590	-0.20%
2021/07/20	40.2	38.40	83	38.59	38.40	-42.8	15,616	-0.27%
2021/07/19	30	39.04	21	39.13	39.25	9	15,751	0.06%
2021/07/16	527	38.79	73	38.81	38.80	454	16,273	2.79%	大買/鉅額交易
2021/07/15	16.2	38.16	19	38.38	38.80	-2.8	16,387	-0.02%
2021/07/14	40.1	37.24	130	36.90	37.70	-89.9	16,735	-0.54%	大賣/
2021/07/13	93.3	37.77	59.2	37.48	37.35	34	17,169	0.20%
2021/07/12	32	38.63	55.3	38.56	38.30	-23.3	17,598	-0.13%
2021/07/09	18.5	38.78	26.2	38.88	38.70	-7.7	18,127	-0.04%
2021/07/08	33	38.78	67	38.73	38.85	-34	18,268	-0.19%
2021/07/07	117	38.25	149	38.41	38.15	-32	18,376	-0.17%	大買/大賣/
2021/07/06	121	39.06	89	38.89	39.20	32	18,553	0.17%	大買/
2021/07/05	224.7	39.57	116.8	39.34	39.20	107.9	18,734	0.58%	大買/大賣/鉅額交易
2021/07/02	977	43.28	870.9	42.62	39.05	106.1	18,592	0.57%	大買/大賣/鉅額交易
2021/07/01	446	40.02	462.3	40.71	41.60	-16.3	16,770	-0.10%	大買/大賣/
2021/06/30	105	37.69	143.1	37.75	37.85	-38.1	16,020	-0.24%	大買/大賣/
2021/06/29	65	37.34	14	37.20	37.00	51	16,016	0.32%
2021/06/28	25.4	37.03	21.2	36.85	37.20	4.2	16,233	0.03%
2021/06/25	17.2	36.64	33	36.63	36.50	-15.8	16,401	-0.10%
2021/06/24	43	36.73	13.1	36.76	36.90	30	16,599	0.18%
2021/06/23	13	36.63	12	36.76	36.25	1	16,759	0.01%
2021/06/22	9.4	36.04	21	36.11	36.15	-11.6	16,898	-0.07%
2021/06/21	24.2	35.36	26.8	35.44	35.20	-2.6	17,031	-0.02%
2021/06/18	28.2	36.32	43.1	36.25	36.20	-14.9	17,123	-0.09%
2021/06/17	7	36.62	10.1	36.75	36.80	-3.1	17,349	-0.02%
2021/06/16	215	37.30	101.6	37.32	36.50	113.4	17,461	0.65%	大買/大賣/鉅額交易
2021/06/15	25	36.43	18.3	36.31	36.45	6.7	17,428	0.04%
2021/06/11	8	36.05	15	36.17	36.15	-7	17,474	-0.04%
2021/06/10	30.4	35.73	62	35.76	36.45	-31.6	17,662	-0.18%
2021/06/09	29.2	36.84	40	36.80	36.50	-10.8	17,718	-0.06%
2021/06/08	23	37.13	64.1	37.18	37.05	-41.1	17,866	-0.23%
2021/06/07	60.4	37.27	79	37.17	37.20	-18.6	18,242	-0.10%
2021/06/04	100.5	37.63	129.8	37.50	37.45	-29.3	18,638	-0.16%	大賣/
2021/06/03	195.3	37.22	87.1	37.16	37.10	108.2	19,392	0.56%	大買/鉅額交易
2021/06/02	667.5	37.59	589.2	37.61	36.60	78.3	20,601	0.38%	大買/大賣/
2021/06/01	34.4	35.46	96.2	35.56	35.90	-61.8	20,663	-0.30%
2021/05/31	163.1	36.14	168	35.97	35.60	-4.9	21,267	-0.02%	大買/大賣/
2021/05/28	130.2	34.86	144	34.94	34.85	-13.8	21,037	-0.07%	大買/大賣/
2021/05/27	39	34.02	40	33.84	34.20	-1	21,094	0.00%
2021/05/26	148.7	34.19	53	34.09	34.05	95.7	21,248	0.45%	大買/
2021/05/25	190.6	34.59	170.6	35.38	35.50	20	21,140	0.09%	大買/大賣/
2021/05/24	35	32.34	41.3	32.45	32.30	-6.3	21,628	-0.03%
2021/05/21	17	31.90	93.3	31.74	32.25	-76.3	22,278	-0.34%
2021/05/20	44.4	31.44	28	31.37	30.85	16.4	22,314	0.07%
2021/05/19	60.5	31.81	35	31.93	32.10	25.5	22,379	0.11%
2021/05/18	117.2	31.22	46.3	31.29	31.65	70.9	22,487	0.32%	大買/
2021/05/17	34.3	29.49	65.2	29.73	29.00	-30.9	22,431	-0.14%
2021/05/14	153	32.37	97	32.20	31.80	56	22,296	0.25%	大買/
2021/05/13	37	32.09	44	31.90	31.65	-7	22,147	-0.03%
2021/05/12	174.3	32.94	337	32.30	32.20	-162.7	22,025	-0.74%	大買/大賣/鉅額交易
2021/05/11	131	35.53	118.6	35.74	35.00	12.4	21,745	0.06%	大買/大賣/
2021/05/10	229	36.54	174.3	36.56	36.90	54.7	21,516	0.25%	大買/大賣/
2021/05/07	349.1	36.52	572.6	36.21	36.55	-223.5	21,201	-1.05%	大買/大賣/鉅額交易
2021/05/06	142.1	40.54	104	40.42	39.75	38.1	20,640	0.18%	大買/大賣/
2021/05/05	42.5	39.92	125	39.70	39.85	-82.5	20,309	-0.41%	大賣/
2021/05/04	74.7	39.67	81.3	40.09	39.05	-6.6	20,186	-0.03%
2021/05/03	250.6	44.21	307.7	44.46	43.15	-57.1	19,931	-0.29%	大買/大賣/
2021/04/29	256.3	43.39	205	43.31	43.75	51.3	19,648	0.26%	大買/大賣/
2021/04/28	41	42.08	65.1	42.18	42.20	-24.1	19,415	-0.12%
2021/04/27	44	42.47	7.9	42.55	42.40	36.1	19,387	0.19%
2021/04/26	48	42.54	58	42.37	42.90	-10	19,333	-0.05%
2021/04/23	77.3	42.56	191.2	42.31	42.15	-113.9	19,330	-0.59%	大賣/鉅額交易
2021/04/22	371	45.32	353	45.45	43.90	18	19,196	0.09%	大買/大賣/
2021/04/21	156	43.47	129	43.47	43.85	27	18,650	0.14%	大買/大賣/
2021/04/20	332.5	43.82	188.5	43.46	43.50	144	18,536	0.78%	大買/大賣/鉅額交易
2021/04/19	328	43.94	351.8	44.58	45.40	-23.8	18,243	-0.13%	大買/大賣/
2021/04/16	1,340	41.27	552.6	41.19	41.85	787.4	17,802	4.42%	大買/大賣/鉅額交易
2021/04/15	333	39.65	350.6	39.52	39.70	-17.6	17,843	-0.10%	大買/大賣/
2021/04/14	148.5	38.11	203	38.23	37.75	-54.5	17,911	-0.30%	大買/大賣/
2021/04/13	151.3	38.38	63	38.39	38.20	88.3	17,898	0.49%	大買/
2021/04/12	132.7	38.93	161	38.97	38.80	-28.4	17,800	-0.16%	大買/大賣/
2021/04/09	298.1	37.52	191	37.49	37.60	107.1	17,620	0.61%	大買/大賣/鉅額交易
2021/04/08	42	36.81	99.2	36.56	36.70	-57.2	17,569	-0.33%
2021/04/07	117	37.00	45	36.50	36.60	72	17,749	0.41%	大買/
2021/04/06	120	36.75	151	37.02	37.05	-31	17,717	-0.17%	大買/大賣/
2021/04/01	161.6	36.61	443.2	36.72	36.70	-281.6	17,629	-1.60%	大買/大賣/鉅額交易
2021/03/31	144	36.41	387	36.58	37.30	-243	17,516	-1.39%	大買/大賣/鉅額交易
2021/03/30	330	36.19	97.6	36.00	36.20	232.4	17,267	1.35%	大買/鉅額交易
2021/03/29	259	35.55	230	35.53	35.15	29	17,241	0.17%	大買/大賣/
2021/03/26	85	34.79	194.1	34.88	34.75	-109.1	17,774	-0.61%	大賣/鉅額交易
2021/03/25	633.6	34.90	295.1	34.40	34.20	338.5	17,695	1.91%	大買/大賣/鉅額交易
2021/03/24	184.9	34.35	156	34.14	34.60	28.9	17,537	0.16%	大買/大賣/
2021/03/23	153	34.05	183	34.27	33.85	-30	17,399	-0.17%	大買/大賣/
2021/03/22	80	33.51	187	33.60	33.80	-107	17,312	-0.62%	大賣/鉅額交易
2021/03/19	30	33.17	42	33.20	33.20	-12	17,702	-0.07%
2021/03/18	45	33.31	56.2	33.28	33.50	-11.2	17,826	-0.06%
2021/03/17	41	32.84	73	32.84	32.85	-32	17,767	-0.18%
2021/03/16	149.2	32.98	97	32.91	33.05	52.2	17,849	0.29%	大買/
2021/03/15	107	33.36	310	33.29	33.40	-203	17,647	-1.15%	大買/大賣/鉅額交易
2021/03/12	132.2	32.93	203.3	33.05	33.40	-71.1	17,469	-0.41%	大買/大賣/
2021/03/11	293	33.21	379.1	33.03	33.05	-86.1	17,334	-0.50%	大買/大賣/
2021/03/10	492	33.18	473.5	33.17	33.55	18.5	17,100	0.11%	大買/大賣/
2021/03/09	970.2	32.77	708	32.41	32.75	262.2	16,543	1.58%	大買/大賣/鉅額交易
2021/03/08	698	32.51	810.2	32.18	33.20	-112.2	15,618	-0.72%	大買/大賣/鉅額交易
2021/03/05	821	30.34	405.4	30.33	30.30	415.6	14,299	2.91%	大買/大賣/鉅額交易
2021/03/04	339	30.46	618	30.14	30.80	-279	13,634	-2.05%	大買/大賣/鉅額交易
2021/03/03	43	28.86	50	28.83	28.90	-7	12,912	-0.05%
2021/03/02	139	28.71	151	28.64	28.50	-12	12,833	-0.09%	大買/大賣/
2021/02/26	170	29.42	160	29.44	29.55	10	12,619	0.08%	大買/大賣/
2021/02/25	259	28.67	237.1	28.95	29.05	21.9	12,458	0.18%	大買/大賣/
2021/02/24	1,009	29.09	455	29.56	28.20	554	12,239	4.53%	大買/大賣/鉅額交易
2021/02/23	54	28.23	489.2	28.84	29.85	-435.2	11,405	-3.82%	大賣/鉅額交易
2021/02/22	67	26.65	47.7	27.06	27.15	19.3	10,711	0.18%
2021/02/19	81	26.82	132	26.60	26.70	-51	10,613	-0.48%	大賣/
2021/02/18	91.2	25.90	99	25.90	26.00	-7.8	10,517	-0.07%
2021/02/17	31.3	24.87	42	24.65	25.00	-10.7	10,474	-0.10%
2021/02/05	6	23.80	89	23.95	23.75	-83	10,436	-0.80%
2021/02/04	4	23.83	1	23.70	23.60	3	10,601	0.03%
2021/02/03	35	23.85	31	23.81	23.90	4	11,083	0.04%
2021/02/02	45.1	23.43	232	23.48	23.65	-186.9	11,234	-1.66%	大賣/鉅額交易
2021/02/01	20.1	22.80	164	22.90	23.40	-144	11,368	-1.27%	大賣/鉅額交易
2021/01/29	20	23.04	24.1	22.97	23.00	-4.1	11,407	-0.04%
2021/01/28	55	22.90	33	22.94	23.00	22	11,437	0.19%
2021/01/27	15	23.61	15.1	23.61	23.60	-0.1	11,431	0.00%
2021/01/26	41	23.69	3	23.80	23.50	38	11,527	0.33%
2021/01/25	9	23.78	469	23.97	24.05	-460	11,560	-3.98%	大賣/鉅額交易
2021/01/22	58	23.63	52	23.75	23.80	6	11,647	0.05%
2021/01/21	29	23.58	41	23.64	23.35	-12	11,665	-0.10%
2021/01/20	40.5	23.97	17.5	23.91	23.75	23	11,720	0.20%
2021/01/19	65	25.10	51	25.04	24.75	14	11,856	0.12%
2021/01/18	46.5	24.62	89.1	24.55	24.60	-42.6	11,897	-0.36%
2021/01/15	54	25.90	33.5	25.73	25.55	20.5	11,857	0.17%
2021/01/14	27	26.44	28	26.46	26.45	-1	11,857	-0.01%
2021/01/13	103	26.76	22	26.80	26.70	81	11,852	0.68%	大買/
2021/01/12	53	27.17	111.2	26.96	26.80	-58.2	11,835	-0.49%	大賣/
2021/01/11	53	27.62	50	27.69	27.45	3	11,797	0.03%
2021/01/08	246	27.63	138	27.52	27.60	108	12,139	0.89%	大買/大賣/鉅額交易
2021/01/07	131.7	27.29	354.4	27.26	27.80	-222.7	11,721	-1.90%	大買/大賣/鉅額交易
2021/01/06	300	25.73	250	25.54	25.30	50	11,316	0.44%	大買/大賣/
2021/01/05	72	25.46	150	25.38	25.40	-78	11,280	-0.69%	大賣/
2021/01/04	239	25.72	164.1	25.80	25.75	74.9	11,234	0.67%	大買/大賣/
2020/12/31	485	25.28	549	25.38	25.45	-64	11,063	-0.58%	大買/大賣/
2020/12/30	392	25.28	262	25.15	24.70	130	10,787	1.21%	大買/大賣/鉅額交易
2020/12/29	153	24.94	168	24.89	24.90	-15	10,551	-0.14%	大買/大賣/
2020/12/28	31	24.62	32	24.58	24.70	-1	10,456	-0.01%
2020/12/25	40	24.52	72	24.55	24.50	-32	10,374	-0.31%
2020/12/24	103	24.53	50	24.56	24.45	53	10,343	0.51%	大買/
2020/12/23	98	24.30	86	24.40	24.15	12	10,293	0.12%
2020/12/22	245	24.79	324.2	24.89	23.90	-79.2	10,240	-0.77%	大買/大賣/
2020/12/21	29	23.64	21	23.61	23.65	8	9,761	0.08%
2020/12/18	23	22.97	4	23.00	22.90	19	9,782	0.19%
2020/12/17	22	23.19	338	23.04	23.20	-316	9,962	-3.17%	大賣/鉅額交易
2020/12/16	18.8	23.41	56	23.53	23.65	-37.2	10,263	-0.36%
2020/12/15	337.6	24.28	234	24.05	23.35	103.6	10,737	0.97%	大買/大賣/鉅額交易
2020/12/14	178.1	24.80	136.5	24.67	25.00	41.6	10,800	0.39%	大買/大賣/
2020/12/11	73	23.83	14	23.73	23.70	59	10,830	0.54%
2020/12/10	437	23.95	106	23.86	23.55	331	11,161	2.97%	大買/大賣/鉅額交易
2020/12/09	12	23.08	28	23.29	23.00	-16	11,227	-0.14%
2020/12/08	43	23.22	12	23.37	23.15	31	12,079	0.26%
2020/12/07	150.2	23.57	46	23.83	23.20	104.2	12,792	0.81%	大買/鉅額交易
2020/12/04	208.2	23.41	113.1	23.42	23.60	95.1	12,743	0.75%	大買/大賣/
2020/12/03	127	22.57	1.2	22.53	22.65	125.8	12,647	0.99%	大買/鉅額交易
2020/12/02	177	22.91	36	22.85	22.55	141	12,928	1.09%	大買/鉅額交易
2020/12/01	96	23.27	32	23.25	23.15	64	12,826	0.50%
2020/11/30	27	23.32	25	23.50	23.80	2	12,732	0.02%
2020/11/27	27	23.30	8	23.34	23.25	19	12,649	0.15%
2020/11/26	4	23.16	37	23.09	23.15	-33	12,650	-0.26%
2020/11/25	12	22.96	12	23.10	23.00	0	12,613	0.00%
2020/11/24	25.7	22.92	19	23.14	22.80	6.7	12,566	0.05%
2020/11/23	8	23.03	28	23.09	23.35	-20	12,514	-0.16%
2020/11/20	27	22.77	7	22.77	22.80	20	12,438	0.16%
2020/11/19	20.1	23.00	17.6	22.87	22.85	2.6	12,445	0.02%
2020/11/18	24.1	22.94	27	23.05	22.85	-2.9	12,469	-0.02%
2020/11/17	20	22.72	55	22.67	22.90	-35	12,487	-0.28%
2020/11/16	85	22.44	133	22.41	22.80	-48	12,582	-0.38%	大賣/
2020/11/13	78	23.29	15.3	23.37	23.10	62.7	12,481	0.50%
2020/11/12	45	23.44	21	23.47	23.45	24	12,626	0.19%
2020/11/11	391	24.22	294.2	24.32	23.95	96.8	12,531	0.77%	大買/大賣/
2020/11/10	86	23.09	80.3	23.19	23.20	5.7	12,053	0.05%
2020/11/09	36	22.49	52.9	22.81	22.95	-16.9	11,838	-0.14%
2020/11/06	12	21.98	10	22.22	22.25	2	11,664	0.02%
2020/11/05	17.4	22.13	35	22.34	22.20	-17.7	11,580	-0.15%
2020/11/04	9	22.43	92.6	22.48	22.45	-83.6	11,504	-0.73%
2020/11/03	25	22.48	52.3	22.49	22.40	-27.3	11,397	-0.24%
2020/11/02	17	22.23	41	22.29	22.20	-24	11,280	-0.21%
2020/10/30	73	22.13	86	22.00	21.85	-13	11,172	-0.12%
2020/10/29	8	22.12	37.2	22.34	22.50	-29.2	11,001	-0.27%
2020/10/28	29.9	22.17	18.1	22.17	22.15	11.9	10,884	0.11%
2020/10/27	66.9	22.38	113	22.30	22.10	-46.2	10,722	-0.43%	大賣/
2020/10/26	130	22.06	43.3	22.10	21.80	86.7	10,449	0.83%	大買/
2020/10/23	17	21.76	165.2	21.75	21.65	-148.2	10,299	-1.44%	大賣/鉅額交易
2020/10/22	112.2	21.55	23.1	21.58	21.25	89.2	10,209	0.87%	大買/
2020/10/21	5.2	21.15	23	21.33	21.45	-17.8	10,110	-0.18%
2020/10/20	31.2	21.24	207	21.13	21.15	-175.8	10,058	-1.75%	大賣/鉅額交易
2020/10/19	6.1	21.68	79	21.63	21.60	-72.9	10,002	-0.73%
2020/10/16	208.1	22.32	275.1	22.46	21.50	-67	9,939	-0.67%	大買/大賣/
2020/10/15	399.1	21.75	87	21.85	21.90	312.1	9,479	3.29%	大買/鉅額交易
2020/10/14	35	21.50	80.3	21.26	21.70	-45.3	9,276	-0.49%
2020/10/13	52	20.73	57	20.49	20.55	-5	8,991	-0.06%
2020/10/12	21	20.06	11	20.11	20.35	10	8,798	0.11%
2020/10/08	1	20.00	28	20.01	20.00	-27	8,727	-0.31%
2020/10/07	11	20.05	64	19.97	20.00	-53	8,717	-0.61%
2020/10/06	3.4	19.81	2	19.88	20.05	1.4	8,698	0.02%
2020/10/05	105	19.90	9	19.86	19.75	96	8,660	1.11%	大買/
2020/09/30	6	19.39	29	19.28	19.45	-23	8,616	-0.27%
2020/09/29	46	19.82	29	19.54	19.40	17	8,600	0.20%
2020/09/28	2	19.50	3	19.52	19.65	-1	8,546	-0.01%
2020/09/25	51	19.37	151	19.53	18.90	-100	8,516	-1.17%	大賣/
2020/09/24	215	19.53	101	19.50	19.25	114	8,326	1.37%	大買/大賣/鉅額交易
2020/09/23	58	20.72	32	20.89	20.80	26	8,001	0.32%
2020/09/22	68	21.04	62	21.27	21.45	6	7,815	0.08%
2020/09/21	108	22.05	162	21.71	21.70	-54	7,557	-0.71%	大買/大賣/
2020/09/18	339	21.96	427.3	21.87	21.90	-88.3	7,176	-1.23%	大買/大賣/
2020/09/17	394.4	21.63	172	21.87	22.45	222.4	6,583	3.38%	大買/大賣/鉅額交易
2020/09/16	112.3	20.90	54.3	20.94	20.80	58	5,838	0.99%	大買/
2020/09/15	162	21.09	120.1	20.35	22.00	42	5,536	0.76%	大買/大賣/
2020/09/14	53	20.63	67.1	20.51	20.55	-14.1	5,082	-0.28%
2020/09/11	611	22.24	492.7	22.57	21.00	118.3	4,814	2.46%	大買/大賣/鉅額交易
2020/09/10	115.8	21.16	267	21.34	21.50	-151.2	3,904	-3.87%	大買/大賣/鉅額交易
2020/09/09	19	19.26	17.5	19.35	19.55	1.5	3,151	0.05%
2020/09/08	69.9	19.97	28	19.99	19.65	41.9	3,089	1.36%
2020/09/07	546	20.35	215	20.39	20.20	331	2,992	11.06%	大買/大賣/鉅額交易
2020/09/04	15	19.04	18.1	19.09	19.00	-3.1	2,709	-0.11%
2020/09/03	9	19.25	13	19.24	19.35	-4	2,709	-0.15%
2020/09/02	2	18.85	12.3	18.89	18.95	-10.3	2,691	-0.38%
2020/09/01	31	18.69	17	18.57	18.65	14	2,688	0.52%
2020/08/31	15.3	19.25	12	19.18	19.10	3.3	2,708	0.12%
2020/08/28	10	19.38	31.9	19.38	19.25	-21.9	2,748	-0.80%
2020/08/27	50	19.63	72	19.41	19.25	-22	2,786	-0.79%
2020/08/26	36	19.71	0	0.00	19.70	36	2,759	1.30%
2020/08/25	15	19.84	13	19.85	19.80	2	2,766	0.07%
2020/08/24	79	19.89	22	19.67	19.95	57	2,729	2.09%
2020/08/21	61	19.75	38	19.77	19.70	23	2,677	0.86%
2020/08/20	113	19.42	309	19.83	19.30	-196	2,571	-7.62%	大買/大賣/鉅額交易
2020/08/19	51.1	19.67	13	19.50	19.40	38.1	2,435	1.56%
2020/08/18	129	19.66	41	19.98	19.45	88	2,370	3.71%	大買/
2020/08/17	5	18.69	313	18.49	18.80	-308	2,200	-14.00%	大賣/鉅額交易
2020/08/14	1	17.55	29	17.91	18.10	-28	2,122	-1.32%
2020/08/13	7	17.86	0	0.00	17.80	7	2,206	0.32%
2020/08/12	2	17.83	0.1	18.05	17.90	1.9	2,490	0.08%
2020/08/11	5	18.05	8	17.95	17.95	-3	2,534	-0.12%
2020/08/10	5	17.85	4	17.90	18.10	1	2,577	0.04%
2020/08/07	0	0.00	8	17.75	17.75	-8	2,596	-0.31%
2020/08/06	0.3	17.70	7	17.73	17.70	-6.7	2,614	-0.26%
2020/08/05	0	0.00	1	17.30	17.40	-1	2,620	-0.04%
2020/08/04	0	0.00	1	17.20	17.20	-1	2,696	-0.04%
2020/08/03	2	17.15	9	17.16	17.15	-7	2,746	-0.25%
2020/07/31	0	0.00	3	17.28	17.30	-3	2,788	-0.11%
2020/07/30	0	0.00	52	17.15	17.15	-52	2,914	-1.78%
2020/07/29	16	17.03	79.2	17.19	17.20	-63.2	2,960	-2.13%
2020/07/28	7	16.91	54	16.95	16.75	-47	3,003	-1.56%
2020/07/27	55	17.38	5	17.35	17.20	50	3,082	1.62%
2020/07/24	17	17.79	0	0.00	17.75	17	3,109	0.55%
2020/07/23	27	18.24	22	18.21	18.20	5	3,102	0.16%
2020/07/22	48	19.12	10	19.14	19.20	38	3,089	1.23%
2020/07/21	2	19.00	1	19.10	19.10	1	3,063	0.03%
2020/07/20	3	19.00	0	0.00	19.00	3	3,069	0.10%
2020/07/17	13	19.25	0	0.00	19.10	13	3,073	0.42%
2020/07/16	10	19.29	2	19.30	19.30	8	3,097	0.26%
2020/07/14	1	19.10	0.1	19.10	19.10	0.9	3,185	0.03%
2020/07/13	2.3	19.07	7	19.08	19.15	-4.7	3,222	-0.15%
2020/07/10	8	19.06	3	19.07	19.05	5	3,243	0.15%
2020/07/09	2	19.28	10	19.25	19.30	-8	3,249	-0.25%
2020/07/08	22	19.29	21	19.25	19.25	1	3,274	0.03%
2020/07/07	8	19.26	0	19.20	19.20	8	3,312	0.24%
2020/07/06	10	19.40	32	19.26	19.45	-22	3,327	-0.66%
2020/07/03	7	19.06	0.2	19.10	19.10	6.8	3,318	0.20%
2020/07/02	50	19.12	8	19.20	19.20	42	3,350	1.25%
2020/07/01	0	0.00	5	19.00	19.05	-5	3,378	-0.15%
2020/06/29	3	18.82	0	0.00	18.85	3	3,423	0.09%
2020/06/24	0.3	19.00	0	0.00	19.00	0.3	3,456	0.01%
2020/06/23	4.6	18.97	15	18.85	18.95	-10.4	3,508	-0.30%
2020/06/22	17	19.15	5	19.10	19.10	12	3,545	0.34%
2020/06/19	26	18.88	0	0.00	18.65	26	3,561	0.73%
2020/06/18	0	0.00	3	19.07	19.10	-3	3,557	-0.08%
2020/06/17	13	19.00	21	18.97	18.95	-8	3,564	-0.22%
2020/06/16	14	19.05	53	19.03	19.05	-39	3,630	-1.07%
2020/06/15	31	19.07	82	18.84	18.80	-51	3,700	-1.38%
2020/06/12	29.7	18.49	5	18.69	18.70	24.7	3,759	0.66%
2020/06/11	49	19.06	6	19.00	18.90	43	3,772	1.14%
2020/06/10	54	19.42	0	0.00	19.40	54	3,726	1.45%
2020/06/09	10	19.46	5	19.50	19.55	5	3,734	0.13%
2020/06/08	27	19.51	2	19.55	19.45	25	3,736	0.67%
2020/06/05	14	19.41	15	19.43	19.45	-1	3,713	-0.03%
2020/06/04	3	19.48	142	19.51	19.50	-139	3,651	-3.81%	大賣/鉅額交易
2020/06/03	3	19.58	17	19.62	19.60	-14	3,617	-0.39%
2020/06/02	2	19.35	3	19.38	19.40	-1	3,557	-0.03%
2020/06/01	2	19.50	5	19.43	19.35	-3	3,531	-0.08%
2020/05/29	7	19.06	5	19.17	19.00	2	3,495	0.06%
2020/05/28	6	19.22	0	0.00	19.20	6	3,475	0.17%
2020/05/27	1	19.45	2	19.43	19.45	-1	3,454	-0.03%
2020/05/26	73	19.61	11	19.57	19.40	62	3,424	1.81%
2020/05/25	41	19.01	5	19.14	19.00	36	3,347	1.08%
2020/05/22	11	19.28	7	19.45	19.00	4	3,304	0.12%
2020/05/21	5	19.27	65	19.30	19.35	-60	3,226	-1.86%
2020/05/20	123	19.35	44	19.59	19.20	79	3,183	2.48%	大買/
2020/05/19	204	19.77	122	19.78	19.90	82	3,085	2.66%	大買/大賣/
2020/05/18	235	18.62	13	18.52	18.50	222	2,803	7.92%	大買/鉅額交易
2020/05/15	54	17.97	9	18.07	18.15	45	2,761	1.63%
2020/05/14	16	17.57	13	17.51	17.40	3	2,711	0.11%
2020/05/13	18	17.86	27	17.86	18.00	-9	2,683	-0.34%
2020/05/12	30	18.11	12	18.08	18.05	18	2,663	0.68%
2020/05/11	48	18.52	33	18.49	18.15	15	2,644	0.57%
2020/05/08	82	18.79	49	18.64	18.60	33	2,566	1.29%
2020/05/07	55	18.81	16	18.88	19.05	39	2,522	1.55%
2020/05/06	99	18.95	16	19.07	18.80	83	2,476	3.35%
2020/05/05	6	18.10	18	18.22	18.15	-12	2,352	-0.51%
2020/05/04	8	17.66	156	17.75	17.75	-148	2,310	-6.40%	大賣/鉅額交易
2020/04/30	47	18.01	13.4	17.85	18.20	33.6	2,272	1.48%
2020/04/29	1	17.15	3	17.08	17.15	-2	2,190	-0.09%
2020/04/28	2	16.40	26	16.60	16.65	-24	2,152	-1.11%
2020/04/27	3	16.32	13.1	16.58	16.45	-10.1	2,163	-0.47%
2020/04/24	12	16.10	1	16.05	16.10	11	2,136	0.51%
2020/04/23	20	16.10	10	16.30	16.30	10	2,125	0.47%
2020/04/22	14	16.03	15	15.94	16.05	-1	2,099	-0.05%
2020/04/21	14	15.82	13	15.89	15.80	1	2,079	0.05%
2020/04/20	2	16.00	8	16.06	16.10	-6	2,043	-0.29%
2020/04/17	20	16.59	15	16.62	16.40	5	2,008	0.25%
2020/04/16	9	16.57	2	16.65	16.65	7	1,950	0.36%
2020/04/15	35	16.90	12	16.90	16.95	23	1,905	1.21%
2020/04/14	55	16.71	6	16.86	16.90	49	1,892	2.59%
2020/04/13	34	16.74	2	16.73	16.80	32	1,883	1.70%
2020/04/10	35.1	15.94	13.8	16.01	16.25	21.3	1,913	1.12%
2020/04/09	21	15.60	57	15.56	15.75	-36	1,903	-1.89%
2020/04/08	6	15.35	42	15.11	15.35	-36	1,876	-1.92%
2020/04/07	41	14.95	4	15.10	14.90	37	1,837	2.01%
2020/04/06	6	14.72	5	14.67	14.75	1	1,799	0.06%
2020/04/01	2	14.10	5	14.05	14.10	-3	1,750	-0.17%
2020/03/31	41	14.04	9	14.04	14.15	32	1,731	1.85%
2020/03/30	4	13.65	9.1	13.56	13.90	-5.1	1,691	-0.30%
2020/03/27	8	13.61	0	0.00	13.50	8	1,652	0.48%
2020/03/26	6	13.59	5.9	13.55	13.55	0.1	1,596	0.01%
2020/03/25	16	13.92	16	13.98	14.00	0	1,546	0.00%
2020/03/24	9	12.93	4	12.95	13.10	5	1,497	0.33%
2020/03/23	2	12.20	1	12.30	12.30	1	1,484	0.07%
2020/03/20	25	12.30	97	12.01	12.70	-72	1,474	-4.88%
2020/03/19	33	11.77	269	11.93	11.65	-236	1,406	-16.78%	大賣/鉅額交易
2020/03/18	71	13.30	646	13.23	12.90	-575	1,338	-42.97%	大賣/鉅額交易
2020/03/17	37.1	14.27	72	14.03	14.10	-34.9	1,246	-2.80%
2020/03/16	19	16.01	37	15.86	15.50	-18	1,173	-1.53%
2020/03/13	12.6	16.20	84	16.20	16.60	-71.4	1,139	-6.26%
2020/03/12	4	17.98	13.1	18.30	17.80	-9.1	1,091	-0.84%
2020/03/11	7.5	18.95	11	18.92	18.90	-3.5	1,067	-0.33%
2020/03/10	6	18.68	7	18.78	18.90	-1	1,057	-0.09%
2020/03/09	20	18.93	9	18.96	18.80	11	1,052	1.05%
2020/03/06	14	19.60	12	19.84	19.65	2	1,018	0.20%
2020/03/05	10	19.70	10	19.65	19.65	0	1,022	0.00%
2020/03/04	5	19.40	6	19.54	19.55	-1	1,022	-0.10%
2020/03/03	18	19.55	7	19.56	19.60	11	1,019	1.08%
2020/03/02	5	19.36	18.1	19.68	19.45	-13.1	1,022	-1.28%
2020/02/27	24	19.53	14	19.51	19.45	10	1,024	0.98%
2020/02/26	71	19.49	2	19.55	19.35	69	1,023	6.74%
2020/02/25	1	19.25	0	0.00	19.25	1	1,018	0.10%
2020/02/24	1	19.55	0	0.00	19.35	1	1,029	0.10%
2020/02/21	4	19.61	1	19.70	19.65	3	1,036	0.29%
2020/02/20	0	0.00	13	19.61	19.65	-13	1,054	-1.23%
2020/02/19	0	0.00	2	19.25	19.35	-2	1,072	-0.19%
2020/02/18	0	0.00	7	19.00	19.00	-7	1,095	-0.64%
2020/02/17	3	18.95	0	0.00	18.95	3	1,181	0.25%
2020/02/14	4	19.06	0	0.00	19.05	4	1,201	0.33%
2020/02/13	1	19.00	3	19.20	19.05	-2	1,206	-0.17%
2020/02/12	0	0.00	7	19.08	19.10	-7	1,250	-0.56%
2020/02/11	2	18.95	54	18.95	19.00	-52	1,322	-3.93%
2020/02/10	0	19.00	41	18.91	18.90	-41	1,371	-2.99%
2020/02/07	6	19.08	0.1	19.10	19.05	5.9	1,414	0.42%
2020/02/06	1	19.20	1	19.25	19.20	0	1,447	0.00%
2020/02/05	15	18.90	0	0.00	18.85	15	1,483	1.01%
2020/02/04	7	18.92	3	18.88	18.90	4	1,492	0.27%
2020/02/03	8	18.58	14.2	18.40	18.50	-6.2	1,542	-0.40%
2020/01/31	13	19.24	9	19.10	19.10	4	1,579	0.25%
2020/01/30	28	19.38	6.1	19.10	19.10	21.9	1,656	1.32%
2020/01/20	19	20.73	0	0.00	20.75	19	1,726	1.10%
2020/01/17	1	20.80	0	0.00	20.80	1	1,760	0.06%
2020/01/16	3	20.75	0	0.00	20.80	3	1,827	0.16%
2020/01/15	0	0.00	2	21.10	21.10	-2	1,906	-0.10%
2020/01/14	10	21.01	0	0.00	20.95	10	1,998	0.50%
2020/01/13	3	21.07	0	0.00	21.05	3	2,058	0.15%
2020/01/10	4	21.04	1	21.15	21.05	3	2,073	0.14%
2020/01/09	1	21.30	1	21.35	21.35	0	2,074	0.00%
2020/01/08	3	21.50	6	21.63	21.50	-3	2,084	-0.14%
2020/01/07	12	21.54	9	21.64	21.60	3	2,084	0.14%
2020/01/06	13	22.08	23	22.03	22.00	-10	2,072	-0.48%
2020/01/03	11.2	21.61	7	21.64	21.80	4.2	2,007	0.21%
2020/01/02	3	21.15	1	21.15	21.15	2	1,974	0.10%
2019/12/31	1	20.90	2	20.88	20.80	-1	1,982	-0.05%
2019/12/30	12	21.00	0	0.00	20.95	12	1,980	0.61%
2019/12/27	10	21.10	0	0.00	21.10	10	1,991	0.50%
2019/12/26	0	0.00	1	21.45	21.20	-1	1,997	-0.05%
2019/12/25	94	21.30	0	0.00	21.30	94	2,004	4.69%
2019/12/24	6	21.29	0.1	21.30	21.25	5.9	2,017	0.29%
2019/12/23	3.4	21.29	0	0.00	21.25	3.4	2,028	0.17%
2019/12/20	53	21.21	1	21.15	21.20	52	2,041	2.55%
2019/12/19	10	21.00	0	0.00	21.15	10	2,081	0.48%
2019/12/18	0	0.00	5	21.25	21.30	-5	2,137	-0.23%
2019/12/17	1	21.25	1	21.30	21.30	0	2,154	0.00%
2019/12/16	2	21.08	5.1	21.10	21.10	-3.1	2,155	-0.14%
2019/12/13	136	20.89	4	20.85	21.00	132	2,187	6.04%	大買/鉅額交易
2019/12/12	1	20.70	0	0.00	20.75	1	2,205	0.05%
2019/12/11	80	20.55	1	20.85	20.55	79	2,376	3.32%
2019/12/10	0	0.00	1.2	20.90	20.85	-1.2	2,372	-0.05%
2019/12/09	0	0.00	9	20.75	20.75	-9	2,377	-0.38%
2019/12/06	7	20.67	2	20.70	20.65	5	2,395	0.21%
2019/12/04	4	20.36	0	20.45	20.35	4	2,435	0.16%
2019/12/03	6.2	20.70	1	20.55	20.65	5.2	2,457	0.21%
2019/12/02	15	20.70	2	20.75	20.65	13	2,460	0.53%
2019/11/29	11	21.10	15	21.15	21.15	-4	2,450	-0.16%
2019/11/28	7	21.29	5	21.25	21.25	2	2,454	0.08%
2019/11/27	17	21.41	10	21.25	21.25	7	2,460	0.28%
2019/11/26	9	21.20	5.2	21.64	21.65	3.8	2,445	0.16%
2019/11/25	14	21.31	15	21.27	21.20	-1	2,434	-0.04%
2019/11/22	9	21.47	1	21.45	21.40	8	2,441	0.33%
2019/11/21	2	21.35	5	21.39	21.55	-3	2,445	-0.12%
2019/11/20	6	21.70	0	0.00	21.70	6	2,457	0.24%
2019/11/19	14	21.78	4	21.59	21.90	10	2,456	0.41%
2019/11/18	10	21.30	65.2	21.12	21.25	-55.2	2,448	-2.25%
2019/11/15	25	21.74	2	21.73	21.65	23	2,431	0.95%
2019/11/14	28	21.52	32	21.73	21.50	-4	2,437	-0.16%
2019/11/13	10	22.29	7	22.17	22.15	3	2,371	0.13%
2019/11/12	19	22.56	2	22.53	22.55	17	2,382	0.71%
2019/11/11	45	22.80	30	22.77	22.40	15	2,440	0.61%
2019/11/08	31	23.33	32	23.47	23.45	-1	2,508	-0.04%
2019/11/07	98	23.01	36.4	23.15	23.20	61.6	2,443	2.52%
2019/11/06	31	23.00	11.1	22.97	23.00	19.9	2,405	0.83%
2019/11/05	1,013	22.96	25.5	22.99	22.80	987.5	2,368	41.69%	大買/鉅額交易
2019/11/04	1	22.65	6.1	22.77	22.85	-5.1	2,359	-0.22%
2019/11/01	2	22.55	1	22.55	22.50	1	2,360	0.04%
2019/10/31	2	22.55	28	22.56	22.50	-26	2,364	-1.10%
2019/10/30	15	22.54	31	22.63	22.60	-16	2,316	-0.69%
2019/10/29	13	22.69	22	22.70	22.75	-9	2,279	-0.39%
2019/10/28	17	22.34	36.1	22.51	22.60	-19.1	2,205	-0.87%
2019/10/25	10	21.87	1	21.80	22.00	9	2,114	0.43%
2019/10/24	5	21.79	48	21.61	21.95	-43	2,098	-2.05%
2019/10/23	22	21.51	31	21.59	21.75	-9	2,121	-0.42%
2019/10/22	56	21.03	91	21.00	21.20	-35	2,117	-1.65%
2019/10/21	58	20.55	105.2	20.60	20.70	-47.2	2,080	-2.27%	大賣/
2019/10/18	1	20.00	2	20.05	20.15	-1	2,060	-0.05%
2019/10/17	1	19.70	3	19.90	20.00	-2	2,059	-0.10%
2019/10/16	3	19.23	2	19.50	19.60	1	2,051	0.05%
2019/10/15	5	19.14	2	19.30	19.10	3	2,053	0.15%
2019/10/14	5	19.39	0	0.00	19.30	5	2,059	0.24%
2019/10/09	2	19.45	1	19.45	19.35	1	2,070	0.05%
2019/10/08	0	0.00	4	19.74	19.65	-4	2,080	-0.19%
2019/10/07	4	19.79	1	19.80	19.80	3	2,088	0.14%
2019/10/04	13	19.95	0	0.00	19.95	13	2,091	0.62%
2019/10/03	21.2	19.84	3	19.97	20.00	18.2	2,117	0.86%
2019/10/02	7	19.86	35	19.90	19.85	-28	2,134	-1.31%
2019/10/01	6	19.88	11.1	19.89	19.80	-5.1	2,151	-0.24%
2019/09/27	8	19.89	6	19.90	19.85	2	2,168	0.09%
2019/09/26	1	20.20	5	20.30	20.05	-4	2,171	-0.19%
2019/09/25	1	20.25	1.4	20.33	20.20	-0.4	2,187	-0.02%
2019/09/24	8	20.51	10	20.80	20.45	-2	2,196	-0.09%
2019/09/23	18.5	20.47	21	20.46	20.60	-2.5	2,171	-0.12%
2019/09/20	30.2	20.22	56	20.13	20.10	-25.8	2,148	-1.20%
2019/09/19	0	0.00	17	19.90	19.90	-17	2,150	-0.79%
2019/09/18	4	19.95	12.1	19.98	19.95	-8.1	2,154	-0.38%
2019/09/17	8	20.23	12	20.24	20.20	-4	2,132	-0.19%
2019/09/16	49	20.67	32	20.47	20.40	17	2,137	0.80%
2019/09/12	3	19.42	1.1	19.40	19.40	1.9	2,027	0.09%
2019/09/11	16	19.40	0	0.00	19.35	16	2,063	0.78%
2019/09/10	2	19.35	12	19.26	19.25	-10	2,073	-0.48%
2019/09/09	3	19.10	0	0.00	19.10	3	2,087	0.14%
2019/09/06	9	19.10	0	0.00	19.10	9	2,087	0.43%
2019/09/05	2	19.30	11	19.40	19.55	-9	2,063	-0.44%
2019/09/03	11	19.25	3	19.30	19.25	8	2,066	0.39%
2019/09/02	1	19.10	11	19.15	19.10	-10	2,077	-0.48%
2019/08/30	0	0.00	26	18.95	18.95	-26	2,075	-1.25%
2019/08/29	0	0.00	20	18.86	18.85	-20	2,074	-0.96%
2019/08/27	3	19.17	5	19.16	18.90	-2	2,079	-0.10%
2019/08/26	2	19.30	1	19.25	19.20	1	2,105	0.05%
2019/08/23	7	19.41	3	19.40	19.55	4	2,101	0.19%
2019/08/22	4	19.03	11	19.10	19.15	-7	2,127	-0.33%
2019/08/21	44	18.89	2	18.95	18.90	42	2,143	1.96%
2019/08/20	6	19.03	47	18.95	19.00	-41	2,141	-1.91%
2019/08/19	7	18.84	0	0.00	18.80	7	2,134	0.33%
2019/08/16	10	18.40	0	0.00	18.30	10	2,113	0.47%
2019/08/15	2	18.00	10	18.15	18.05	-8	2,118	-0.38%
2019/08/14	26	18.63	9	18.65	18.50	17	2,128	0.80%
2019/08/13	55	18.75	5	18.77	18.75	50	2,084	2.40%
2019/08/12	11	20.07	0	0.00	20.05	11	2,056	0.53%
2019/08/07	11	20.45	1	20.50	20.20	10	2,164	0.46%
2019/08/06	36	19.89	9	20.04	20.30	27	2,172	1.24%
2019/08/05	17	20.13	6	20.22	20.20	11	2,168	0.51%
2019/08/02	26	20.65	1	20.65	20.60	25	2,156	1.16%
2019/08/01	10	21.21	0	0.00	21.10	10	2,162	0.46%
2019/07/31	22	21.50	3	21.45	21.40	19	2,165	0.88%
2019/07/30	0	0.00	6	21.76	21.70	-6	2,166	-0.28%
2019/07/29	3	21.75	1	21.90	21.80	2	2,203	0.09%
2019/07/26	23	21.89	0	0.00	21.90	23	2,250	1.02%
2019/07/25	22	21.72	17.2	21.92	22.15	4.8	2,239	0.21%
2019/07/24	17	24.20	2	24.20	24.15	15	2,155	0.70%
2019/07/23	13	24.22	8	24.22	24.25	5	2,081	0.24%
2019/07/22	3.1	24.15	6	24.20	24.15	-3	2,039	-0.14%
2019/07/19	16	24.08	14	24.05	24.05	2	2,015	0.10%
2019/07/18	0	0.00	21	24.05	24.05	-21	2,024	-1.04%
2019/07/17	3	24.02	0.5	24.10	24.10	2.5	2,021	0.12%
2019/07/16	29	24.09	23	24.11	24.15	6	2,019	0.30%
2019/07/15	7	24.01	11	24.10	24.10	-4	2,008	-0.20%
2019/07/12	37	23.82	1	23.90	23.90	36	2,007	1.79%
2019/07/11	6	23.70	7	23.75	23.75	-1	2,014	-0.05%
2019/07/10	30.5	23.52	1	23.50	23.60	29.5	2,020	1.46%
2019/07/09	9	23.40	7	23.45	23.40	2	2,016	0.10%
2019/07/08	8	23.43	1	23.75	23.50	7	2,021	0.35%
2019/07/04	1	23.50	0	0.00	23.60	1	2,035	0.05%
2019/07/03	3	23.47	0	0.00	23.50	3	2,060	0.15%
2019/07/02	4	23.65	4	23.76	23.65	0	2,086	0.00%
2019/07/01	25	24.05	0	0.00	23.90	25	2,082	1.20%
2019/06/28	16	23.90	29	23.99	23.90	-13	2,099	-0.62%
2019/06/27	0	0.00	15	23.81	23.85	-15	2,128	-0.70%
2019/06/26	1	23.50	10.1	23.49	23.45	-9.1	2,097	-0.43%
2019/06/25	3	23.55	18	23.55	23.50	-15	2,095	-0.72%
2019/06/24	20	23.65	1	23.60	23.60	19	2,094	0.91%
2019/06/21	5	23.64	7	23.54	23.40	-2	2,098	-0.10%
2019/06/20	9	23.41	12	23.47	23.60	-3	2,094	-0.14%
2019/06/19	2	23.05	31	23.25	23.30	-29	2,081	-1.39%
2019/06/18	2	22.85	2	22.93	22.95	0	2,072	0.00%
2019/06/17	1	23.00	1	23.05	23.00	0	2,080	0.00%
2019/06/14	29	22.79	2	22.78	22.80	27	2,076	1.30%
2019/06/13	0	0.00	6	22.56	22.70	-6	2,124	-0.28%
2019/06/12	7	22.49	6	22.53	22.40	1	2,320	0.04%
2019/06/11	6.2	22.30	3	22.37	22.45	3.2	2,349	0.13%
2019/06/10	0	22.00	1	22.05	22.05	-1	2,381	-0.04%
2019/06/06	10	21.85	0	0.00	21.85	10	2,431	0.41%
2019/06/05	16	21.85	2	21.93	21.85	14	2,512	0.56%
2019/06/04	20	21.75	0	0.00	21.70	20	2,613	0.77%
2019/06/03	4	21.74	4	21.71	21.75	0	2,685	0.00%
2019/05/31	0	0.00	16	21.97	22.00	-16	2,682	-0.60%
2019/05/30	5	21.71	0	0.00	21.70	5	2,653	0.19%
2019/05/29	9	21.75	4	21.75	21.65	5	2,667	0.19%
2019/05/28	39	21.51	1	21.60	22.45	38	2,632	1.44%
2019/05/27	1	21.30	1	21.35	21.50	0	2,630	0.00%
2019/05/24	2	21.15	5	21.20	21.15	-3	2,639	-0.11%
2019/05/22	4	21.45	2	21.38	21.30	2	2,697	0.07%
2019/05/21	0	0.00	1	21.50	21.55	-1	2,709	-0.04%
2019/05/20	3	21.10	0	0.00	20.90	3	2,704	0.11%
2019/05/17	17	21.33	0	0.00	21.00	17	2,707	0.63%
2019/05/16	27	21.86	10	21.85	21.70	17	2,681	0.63%
2019/05/15	79	22.12	205	22.16	22.15	-126	2,671	-4.72%	大賣/鉅額交易
2019/05/14	24	22.49	131	22.49	22.65	-107	2,632	-4.07%	大賣/鉅額交易
2019/05/13	216	22.73	18	22.70	22.75	198	2,669	7.42%	大買/鉅額交易
2019/05/10	16	22.91	19	22.79	22.80	-3	2,684	-0.11%
2019/05/09	10	22.95	31.1	23.00	22.90	-21.1	2,721	-0.78%
2019/05/08	11	23.00	40	22.92	23.00	-29	2,706	-1.07%
2019/05/07	21	23.31	26	23.31	23.20	-5	2,711	-0.18%
2019/05/06	55	23.29	42	23.30	23.20	13	2,712	0.48%
2019/05/03	28	23.21	105	23.12	23.35	-77	2,675	-2.88%	大賣/
2019/05/02	10	22.95	4	22.96	22.95	6	2,615	0.23%
2019/04/30	7	22.73	0	0.00	22.70	7	2,615	0.27%
2019/04/29	2	22.85	1	22.85	22.75	1	2,649	0.04%
2019/04/26	28	22.84	18	22.81	22.85	10	2,674	0.37%
2019/04/25	10	23.05	1	23.00	23.00	9	2,723	0.33%
2019/04/24	58	23.06	4	23.10	23.05	54	2,729	1.98%
2019/04/23	5	22.90	1	22.95	22.95	4	2,743	0.15%
2019/04/22	0	0.00	5	22.98	22.90	-5	2,761	-0.18%
2019/04/18	0	0.00	11	22.94	22.65	-11	2,855	-0.39%
2019/04/17	2	23.00	44.1	22.95	22.95	-42.1	2,946	-1.43%
2019/04/16	14	22.71	31	22.72	22.70	-17	2,972	-0.57%
2019/04/15	2	22.80	21	22.72	22.70	-19	2,979	-0.64%
2019/04/12	12	22.65	2	22.60	22.60	10	3,009	0.33%
2019/04/11	13	22.80	4	22.79	22.75	9	3,000	0.30%
2019/04/10	4	22.90	8	22.95	23.00	-4	2,975	-0.13%
2019/04/09	8	23.00	16	23.03	23.10	-8	2,947	-0.27%
2019/04/08	20	22.85	3	22.88	22.85	17	2,925	0.58%
2019/04/03	7	22.53	0	0.00	22.55	7	2,921	0.24%
2019/04/02	7	22.37	16	22.35	22.35	-9	2,922	-0.31%
2019/04/01	8	22.64	156	22.61	22.50	-148	2,932	-5.05%	大賣/鉅額交易
2019/03/29	31	22.68	11	22.70	22.70	20	2,887	0.69%
2019/03/28	4	22.70	11	22.64	22.60	-7	2,925	-0.24%
2019/03/27	1	22.75	10	22.84	22.75	-9	2,922	-0.31%
2019/03/26	0	0.00	4	22.66	22.75	-4	2,922	-0.14%
2019/03/25	61	22.60	10	22.70	22.65	51	2,926	1.74%
2019/03/22	15	22.91	10	23.01	22.85	5	2,923	0.17%
2019/03/21	180	22.83	1	22.90	22.90	179	2,905	6.16%	大買/鉅額交易
2019/03/20	2	22.63	3	22.60	22.65	-1	2,901	-0.03%
2019/03/19	2	22.70	0	0.00	22.65	2	2,917	0.07%
2019/03/18	13	22.58	29	22.64	22.75	-16	2,933	-0.55%
2019/03/15	77	22.20	33	22.48	22.50	44	2,910	1.51%
2019/03/14	32	22.82	0	0.00	22.80	32	2,786	1.15%
2019/03/13	67	22.97	0	0.00	22.95	67	2,807	2.39%
2019/03/12	25	23.39	103	23.36	23.35	-78	2,821	-2.76%	大賣/
2019/03/11	21	23.48	62	23.54	23.30	-41	2,831	-1.45%
2019/03/08	38	23.52	176	23.55	23.75	-138	2,846	-4.85%	大賣/鉅額交易
2019/03/07	24.3	24.11	11	24.15	23.95	13.3	2,800	0.47%
2019/03/06	5	23.75	0	0.00	23.90	5	2,755	0.18%
2019/03/05	5	23.80	0	0.00	23.85	5	2,759	0.18%
2019/02/27	5	23.60	205	23.56	23.60	-200	2,745	-7.29%	大賣/鉅額交易
2019/02/26	5	23.55	75	23.55	23.55	-70	2,748	-2.55%
2019/02/25	99	23.63	5	23.55	23.60	94	2,748	3.42%
2019/02/22	6	23.63	148	23.75	23.60	-142	2,735	-5.19%	大賣/鉅額交易
2019/02/21	0	0.00	30	23.85	23.85	-30	2,714	-1.10%
2019/02/20	35	24.12	10	24.00	23.95	25	2,713	0.92%
2019/02/19	1	23.90	4	23.93	23.90	-3	2,691	-0.11%
2019/02/18	12	23.63	1	23.45	23.65	11	2,675	0.41%
2019/02/15	4	23.69	85	23.50	23.45	-81	2,687	-3.01%
2019/02/14	36	24.04	80	23.93	24.25	-44	2,665	-1.65%
2019/02/13	10	23.90	31	23.65	23.85	-21	2,635	-0.80%
2019/02/12	76	24.10	8	24.10	24.05	68	2,639	2.58%
2019/02/11	1.7	23.78	2	23.85	23.80	-0.3	2,677	-0.01%
2019/01/30	9	23.59	16	23.55	23.50	-7	2,668	-0.26%
2019/01/28	1	23.30	5	23.24	23.20	-4	2,692	-0.15%
2019/01/25	0	0.00	46	22.94	23.05	-46	2,732	-1.68%
2019/01/24	46	22.79	54	22.79	22.80	-8	2,734	-0.29%
2019/01/23	3	22.98	3	23.02	23.00	0	2,741	0.00%
2019/01/22	1	23.40	2	23.18	23.20	-1	2,758	-0.04%
2019/01/21	2	23.28	5	23.25	23.30	-3	2,781	-0.11%
2019/01/18	16	23.16	88	23.16	23.15	-72	2,770	-2.60%
2019/01/17	65	23.11	86	23.28	22.90	-21	2,799	-0.75%
2019/01/16	12	22.87	14	22.84	23.05	-2	2,797	-0.07%
2019/01/15	6	23.02	11.3	23.01	22.90	-5.3	2,831	-0.19%
2019/01/14	22	22.68	4	22.64	22.75	18	2,873	0.63%
2019/01/11	60	22.88	5	22.79	22.55	55	3,031	1.81%
2019/01/10	320	23.04	24	23.00	22.90	296	3,225	9.18%	大買/鉅額交易
2019/01/09	350	22.84	93	22.93	22.90	257	3,218	7.98%	大買/鉅額交易
2019/01/08	9	22.03	49	21.74	22.10	-40	3,152	-1.27%
2019/01/07	7	21.36	1	21.30	21.40	6	3,122	0.19%
2019/01/04	95	20.71	11	20.98	21.00	84	3,128	2.69%
2019/01/03	20	21.52	4	21.65	21.35	16	3,160	0.51%
2019/01/02	1	21.85	0	0.00	21.85	1	3,156	0.03%
2018/12/28	10	21.95	5	21.86	22.00	5	3,185	0.16%
2018/12/27	18	21.96	26	22.31	22.00	-8	3,242	-0.25%
2018/12/26	37	22.27	53	22.55	22.00	-16	3,249	-0.49%
2018/12/25	67	22.18	23	22.37	22.75	44	3,278	1.34%
2018/12/24	27	22.68	27	22.88	22.70	0	3,336	0.00%
2018/12/22	2	21.70	0	0.00	21.85	2	3,318	0.06%
2018/12/21	3	21.77	2	22.00	21.60	1	3,364	0.03%
2018/12/20	1	21.70	4	21.79	21.70	-3	3,373	-0.09%
2018/12/19	5	22.05	0	0.00	22.10	5	3,418	0.15%
2018/12/18	3	22.20	2	22.15	22.25	1	3,530	0.03%
2018/12/17	6	22.58	41	22.72	22.50	-35	3,612	-0.97%
2018/12/14	15	22.81	10	22.80	22.80	5	3,674	0.14%
2018/12/13	16	23.19	2	23.20	23.10	14	3,675	0.38%
2018/12/12	1	23.05	27	23.00	23.20	-26	3,691	-0.70%
2018/12/11	7	22.90	7	23.10	22.75	0	3,687	0.00%
2018/12/10	7	22.59	6	22.48	22.60	1	3,700	0.03%
2018/12/07	6	22.78	12.2	23.16	23.00	-6.2	3,723	-0.17%
2018/12/06	13	22.64	84	22.54	22.30	-71	3,704	-1.92%
2018/12/05	23	22.89	1	22.80	22.75	22	3,764	0.58%
2018/12/04	115	23.38	33	23.29	23.10	82	3,865	2.12%	大買/
2018/12/03	15	22.70	22	22.63	23.10	-7	3,829	-0.18%
2018/11/30	28	21.45	24	21.49	21.60	4	3,764	0.11%
2018/11/29	3	20.72	2	20.65	20.85	1	3,739	0.03%
2018/11/28	3	20.45	0	0.00	20.45	3	3,721	0.08%
2018/11/27	2	20.40	0	0.00	20.40	2	3,726	0.05%
2018/11/26	6	20.34	6	20.40	20.40	0	3,730	0.00%
2018/11/23	6	20.55	2	20.45	20.30	4	3,747	0.11%
2018/11/22	8	20.50	88.3	20.41	20.45	-80.3	3,770	-2.13%
2018/11/21	0	0.00	0	20.40	20.25	0	3,806	0.00%
2018/11/20	84	20.26	1	20.20	20.10	83	3,818	2.17%
2018/11/19	5	20.50	5	20.50	20.45	0	3,848	0.00%
2018/11/16	4	20.70	1	20.70	20.55	3	3,924	0.08%
2018/11/15	2	20.65	49	20.82	20.85	-47	4,041	-1.16%
2018/11/14	13	20.88	10.1	21.00	20.60	2.9	4,062	0.07%
2018/11/13	42	21.03	102	20.67	21.15	-60	4,129	-1.45%	大賣/
2018/11/12	1	20.10	5	20.38	20.50	-4	4,115	-0.10%
2018/11/09	71	19.99	3	20.05	20.20	68	4,142	1.64%
2018/11/08	80	20.48	21	20.36	20.35	59	4,356	1.35%
2018/11/07	80	19.08	10	19.22	19.45	70	4,453	1.57%
2018/11/06	10	18.84	20.2	18.98	19.00	-10.2	4,447	-0.23%
2018/11/05	11.1	18.56	12	18.60	18.70	-0.9	4,414	-0.02%
2018/11/02	13	18.35	40	18.46	18.40	-27	4,370	-0.62%
2018/11/01	35	18.56	4	18.58	18.65	31	4,324	0.72%
2018/10/31	15	18.22	16	18.13	18.30	-1	4,317	-0.02%
2018/10/30	18	17.66	0	0.00	17.85	18	4,298	0.42%
2018/10/29	45	17.67	16	17.77	17.60	29	4,302	0.67%
2018/10/26	0	0.00	1	18.00	17.95	-1	4,286	-0.02%
2018/10/25	23	17.82	4	17.81	17.60	19	4,287	0.44%
2018/10/24	8	18.38	2	18.40	18.45	6	4,259	0.14%
2018/10/23	36	18.75	29	18.64	18.80	7	4,221	0.17%
2018/10/22	19	18.64	7	18.95	18.90	12	4,191	0.29%
2018/10/19	23	18.45	69	18.52	18.15	-46	4,177	-1.10%
2018/10/18	33.1	19.99	29	19.64	19.50	4.1	4,094	0.10%
2018/10/17	14	22.02	2.1	21.77	21.25	11.9	3,885	0.31%
2018/10/16	5	22.32	31	22.31	22.05	-26	3,833	-0.68%
2018/10/15	1	22.60	0	0.00	22.70	1	3,797	0.03%
2018/10/12	2	22.55	1	22.65	22.80	1	3,786	0.03%
2018/10/11	12	23.05	19	22.96	22.65	-7	3,769	-0.19%
2018/10/09	0	0.00	3	25.15	25.15	-3	3,719	-0.08%
2018/10/08	9	24.83	2	24.95	25.00	7	3,715	0.19%
2018/10/05	0	0.00	4	24.81	25.25	-4	3,692	-0.11%
2018/10/04	6	25.05	1	25.00	24.90	5	3,642	0.14%
2018/10/03	11	25.26	1	25.35	25.00	10	3,616	0.28%
2018/10/02	9	25.58	1	25.80	25.50	8	3,560	0.22%
2018/10/01	6	25.35	0.2	25.50	25.40	5.8	3,510	0.16%
2018/09/28	37	25.77	6	25.74	25.50	31	3,500	0.89%
2018/09/27	3	25.68	7	25.76	25.65	-4	3,485	-0.11%
2018/09/26	2	25.80	10	25.66	25.65	-8	3,468	-0.23%
2018/09/25	8	25.59	23	25.57	25.35	-15	3,474	-0.43%
2018/09/21	19	24.81	17	25.16	25.40	2	3,475	0.06%
2018/09/20	28	24.57	1	25.20	24.35	27	3,449	0.78%
2018/09/19	7	24.85	0	0.00	24.85	7	3,434	0.20%
2018/09/18	16	24.86	6.6	24.92	24.85	9.4	3,456	0.27%
2018/09/17	0	0.00	0.1	25.60	25.30	-0.1	3,472	0.00%
2018/09/14	35	25.25	41.7	25.32	25.50	-6.7	3,469	-0.19%
2018/09/13	1	25.15	13	25.21	25.35	-12	3,429	-0.35%
2018/09/12	8	25.00	5	25.56	25.00	3	3,399	0.09%
2018/09/11	15	25.20	151	25.19	25.25	-136	3,361	-4.05%	大賣/鉅額交易
2018/09/10	44	26.29	217	26.14	25.95	-173	3,259	-5.31%	大賣/鉅額交易
2018/09/07	11	28.69	17	28.53	28.45	-6	3,165	-0.19%
2018/09/06	18	28.76	7	28.91	28.60	11	3,145	0.35%
2018/09/05	8	29.19	1	29.35	29.30	7	3,113	0.22%
2018/09/04	0	0.00	1	29.80	29.70	-1	3,096	-0.03%
2018/09/03	2	29.70	1	29.85	29.65	1	3,118	0.03%
2018/08/31	0	0.00	17	29.92	30.05	-17	3,179	-0.53%
2018/08/30	5	29.92	18	29.98	29.80	-13	3,206	-0.41%
2018/08/29	0	0.00	1	30.00	29.95	-1	3,214	-0.03%
2018/08/28	32	30.00	0	0.00	30.05	32	3,238	0.99%
2018/08/27	5	30.21	29	30.16	30.15	-24	3,258	-0.74%
2018/08/24	27	30.24	25	30.02	30.30	2	3,252	0.06%
2018/08/23	35	30.43	65	30.55	30.15	-30	3,265	-0.92%
2018/08/22	53	31.05	4	31.11	31.00	49	3,181	1.54%
2018/08/21	10	30.45	6	30.53	30.40	4	3,095	0.13%
2018/08/20	17	30.74	70	30.65	30.40	-53	3,098	-1.71%
2018/08/17	11	30.30	36	30.37	30.15	-25	3,059	-0.82%
2018/08/16	5	30.26	43	30.22	30.35	-38	3,104	-1.22%
2018/08/15	61	30.65	369	30.80	30.75	-308	3,149	-9.78%	大賣/鉅額交易
2018/08/14	16	29.52	35	29.78	30.00	-19	2,956	-0.64%
2018/08/13	10	28.32	39	28.43	28.20	-29	2,872	-1.01%
2018/08/10	4	28.73	0	0.00	28.75	4	3,002	0.13%
2018/08/09	1	28.90	5	28.85	28.85	-4	3,040	-0.13%
2018/08/08	3	29.05	10	29.05	29.05	-7	3,176	-0.22%
2018/08/07	0	0.00	11	28.95	28.90	-11	3,291	-0.33%
2018/08/06	3	28.90	0	0.00	28.90	3	3,341	0.09%
2018/08/03	1	29.25	3	29.00	28.90	-2	3,377	-0.06%
2018/08/02	6	28.73	5	29.10	28.65	1	3,423	0.03%
2018/08/01	5	29.28	307	29.24	29.25	-302	3,555	-8.49%	大賣/鉅額交易
2018/07/31	18	29.05	33	28.90	29.00	-15	3,558	-0.42%
2018/07/30	9	28.54	7	28.60	28.45	2	3,534	0.06%
2018/07/27	12	28.52	26	28.44	28.35	-14	3,525	-0.40%
2018/07/26	20	28.30	50	28.26	28.35	-30	3,529	-0.85%
2018/07/25	64	30.26	29	30.09	30.40	35	3,494	1.00%
2018/07/24	33	29.70	2	29.90	29.90	31	3,448	0.90%
2018/07/20	10	29.45	7	29.44	29.55	3	3,518	0.09%
2018/07/19	19	29.35	4	29.30	29.30	15	3,528	0.43%
2018/07/18	6	29.42	0	0.00	29.20	6	3,575	0.17%
2018/07/17	7	29.26	0	0.00	29.25	7	3,613	0.19%
2018/07/16	1	29.55	14	29.59	29.55	-13	3,666	-0.35%
2018/07/13	1	29.60	4	29.89	29.85	-3	3,785	-0.08%
2018/07/12	1	29.70	1	29.40	29.80	0	3,881	0.00%
2018/07/11	3	29.63	7	29.60	29.60	-4	3,933	-0.10%
2018/07/10	1	29.30	9	29.57	29.60	-8	4,072	-0.20%
2018/07/09	1	29.20	1	29.10	29.00	0	4,146	0.00%
2018/07/06	15	28.98	10	29.58	28.90	5	4,183	0.12%
2018/07/05	63	29.63	9	29.44	29.50	54	4,268	1.27%
2018/07/04	2	29.80	13	29.81	29.80	-11	4,309	-0.26%
2018/07/03	24	30.22	40	30.40	29.85	-16	4,406	-0.36%
2018/07/02	18	30.64	55	30.55	30.80	-37	4,364	-0.85%
2018/06/29	16	30.02	11	30.20	30.30	5	4,270	0.12%
2018/06/28	54	29.87	19	29.84	29.60	35	4,308	0.81%
2018/06/27	6	29.19	13	29.52	29.60	-7	4,291	-0.16%
2018/06/26	20	28.36	10	28.46	28.40	10	4,318	0.23%
2018/06/25	12	28.84	141	29.24	28.80	-129	4,390	-2.94%	大賣/鉅額交易
2018/06/22	0	0.00	1	29.20	29.10	-1	4,404	-0.02%
2018/06/21	14	29.40	160	29.41	29.25	-146	4,479	-3.26%	大賣/鉅額交易
2018/06/20	33	29.49	159	29.64	29.35	-126	4,515	-2.79%	大賣/鉅額交易
2018/06/19	14	29.68	12	29.77	29.60	2	4,576	0.04%
2018/06/15	38	29.52	24	29.82	30.00	14	4,706	0.30%
2018/06/14	13	29.89	1	29.85	29.80	12	4,730	0.25%
2018/06/13	10	30.08	12	30.03	29.95	-2	4,872	-0.04%
2018/06/12	30	30.01	1	29.95	30.00	29	5,081	0.57%
2018/06/11	4	30.04	15	30.10	30.00	-11	5,111	-0.22%
2018/06/08	22	30.45	11	30.55	30.20	11	5,137	0.21%
2018/06/07	4	30.35	6	30.28	30.15	-2	5,118	-0.04%
2018/06/06	9	29.94	0	0.00	29.95	9	5,174	0.17%
2018/06/05	1	30.20	21	30.03	29.90	-20	5,233	-0.38%
2018/06/04	46	30.11	1	30.05	30.00	45	5,229	0.86%
2018/06/01	6	30.24	1	30.20	30.25	5	5,208	0.10%
2018/05/31	5	30.00	11	29.87	29.85	-6	5,260	-0.11%
2018/05/30	7	30.10	0	0.00	30.15	7	5,268	0.13%
2018/05/29	8	30.17	1	30.10	30.20	7	5,338	0.13%
2018/05/28	5	30.17	1	30.50	30.20	4	5,369	0.07%
2018/05/25	19	30.46	1	30.35	30.50	18	5,387	0.33%
2018/05/24	12	30.92	39	30.75	30.80	-27	5,368	-0.50%
2018/05/23	32	31.68	5	31.42	31.40	27	5,350	0.50%
2018/05/22	4	31.89	33	31.93	31.85	-29	5,329	-0.54%
2018/05/21	14	32.62	62	32.56	32.10	-48	5,368	-0.89%
2018/05/18	47	32.50	80	32.12	32.20	-33	5,286	-0.62%
2018/05/17	54	31.34	2	31.25	31.40	52	5,210	1.00%
2018/05/16	136	31.42	15	31.19	31.60	121	5,245	2.31%	大買/鉅額交易
2018/05/15	118	30.17	10	30.11	30.15	108	5,151	2.10%	大買/鉅額交易
2018/05/14	6	30.40	0	0.00	30.65	6	5,121	0.12%
2018/05/11	2	30.90	0	0.00	30.90	2	5,122	0.04%
2018/05/10	0	0.00	5	30.90	30.50	-5	5,108	-0.10%
2018/05/09	77	31.05	23	30.31	30.30	54	5,070	1.07%
2018/05/08	20	31.90	2	32.05	32.15	18	4,960	0.36%
2018/05/07	3	32.05	0	0.00	32.05	3	5,050	0.06%
2018/05/04	4	31.65	0	0.00	31.60	4	5,285	0.08%
2018/05/03	4	31.36	56	31.44	31.45	-52	5,370	-0.97%
2018/05/02	6	31.58	0	0.00	31.70	6	5,422	0.11%
2018/04/30	10	31.81	0	0.00	31.95	10	5,423	0.18%
2018/04/27	2	32.00	0	0.00	32.20	2	5,429	0.04%
2018/04/26	26	32.77	18	32.95	32.20	8	5,437	0.15%
2018/04/25	12	32.03	3	32.00	32.20	9	5,412	0.17%
2018/04/24	4	32.23	9	32.21	32.15	-5	5,465	-0.09%
2018/04/23	0	0.00	31	32.77	32.70	-31	5,464	-0.57%
2018/04/20	4	33.96	1	34.20	33.80	3	5,511	0.05%
2018/04/19	38	34.56	5	34.54	33.90	33	5,523	0.60%
2018/04/18	2	34.00	18	34.11	34.20	-16	5,693	-0.28%
2018/04/17	2	33.30	1	33.20	33.20	1	5,704	0.02%
2018/04/16	51	33.66	55	33.87	33.95	-4	5,726	-0.07%
2018/04/13	19	33.32	14	32.91	33.20	5	5,722	0.09%
2018/04/12	23	33.03	3	33.02	33.15	20	5,683	0.35%
2018/04/11	2	32.80	6	32.54	32.40	-4	5,689	-0.07%
2018/04/10	2	33.10	15	33.08	33.10	-13	5,668	-0.23%
2018/04/09	15	32.95	5	32.59	32.70	10	5,656	0.18%
2018/04/03	2	31.68	5	31.90	31.90	-3	5,601	-0.05%
2018/04/02	7	32.34	6	32.50	32.40	1	5,906	0.02%
2018/03/31	10	32.40	26	32.56	32.50	-16	6,027	-0.27%
2018/03/30	4	31.50	5	31.67	31.50	-1	6,321	-0.02%
2018/03/29	16	31.29	4	31.15	31.10	12	6,503	0.18%
2018/03/28	11	31.93	7	32.01	32.00	4	6,607	0.06%
2018/03/27	11	31.78	15	31.60	31.80	-4	6,802	-0.06%
2018/03/26	3	31.35	1	31.10	31.20	2	7,123	0.03%
2018/03/23	9	31.71	6	31.67	31.65	3	7,068	0.04%
2018/03/22	2	32.43	6	32.77	32.20	-4	7,058	-0.06%
2018/03/21	17	33.01	0	0.00	32.75	17	7,017	0.24%
2018/03/20	17	33.35	79	33.38	33.50	-62	6,894	-0.90%
2018/03/19	18	33.16	11	33.29	32.70	7	6,828	0.10%
2018/03/16	110	32.30	14	33.09	33.70	96	6,707	1.43%	大買/
2018/03/15	6	31.71	2	31.75	31.60	4	6,527	0.06%
2018/03/14	3	31.93	0	0.00	31.85	3	6,512	0.05%
2018/03/13	23	32.56	10	32.60	32.40	13	6,521	0.20%
2018/03/12	20	32.87	13	32.70	32.75	7	6,511	0.11%
2018/03/09	282	32.28	16	32.55	32.40	266	6,496	4.09%	大買/鉅額交易
2018/03/08	88	32.16	0	0.00	31.60	88	6,563	1.34%
2018/03/07	2	31.75	3	32.03	31.75	-1	6,584	-0.02%
2018/03/06	1	31.60	151	31.67	31.70	-150	6,584	-2.28%	大賣/鉅額交易
2018/03/05	14	32.48	1	32.70	32.00	13	6,596	0.20%
2018/03/02	207	33.39	1	33.80	32.70	206	6,559	3.14%	大買/鉅額交易
2018/03/01	98	33.90	81	33.40	34.00	17	6,529	0.26%
2018/02/27	0	0.00	19	33.61	33.40	-19	6,471	-0.29%
2018/02/26	36	33.37	5	33.16	33.20	31	6,443	0.48%
2018/02/23	0	0.00	2	32.95	32.90	-2	6,472	-0.03%
2018/02/22	13	33.05	4	33.45	32.75	9	6,489	0.14%
2018/02/21	2	33.35	3	34.00	34.00	-1	6,570	-0.02%
2018/02/12	11	31.69	62.2	31.39	31.60	-51.2	6,738	-0.76%
2018/02/09	0	0.00	10	31.00	30.85	-10	6,932	-0.14%
2018/02/08	73	31.60	7	31.35	32.05	66	6,939	0.95%
2018/02/07	5	31.77	4	31.80	31.05	1	6,913	0.01%
2018/02/06	1	30.75	24	30.64	31.40	-23	7,059	-0.33%
2018/02/05	4	31.89	29	31.92	31.95	-25	7,244	-0.35%
2018/02/02	2	33.95	5	33.20	33.20	-3	7,238	-0.04%
2018/02/01	2	33.55	72	33.50	33.95	-70	7,259	-0.96%
2018/01/31	16	33.33	80	33.02	33.65	-64	7,278	-0.88%
2018/01/30	80	34.16	41	34.03	33.65	39	7,274	0.54%
2018/01/29	46	34.89	89	34.78	35.55	-43	7,250	-0.59%
2018/01/26	142	33.26	352	33.20	33.85	-210	7,042	-2.98%	大買/大賣/鉅額交易
2018/01/25	125	32.84	159	32.81	32.85	-34	7,033	-0.48%	大買/大賣/
2018/01/24	10	32.45	15	32.54	32.45	-5	6,988	-0.07%
2018/01/23	31	32.27	64	32.36	32.10	-33	7,029	-0.47%
2018/01/22	212	32.48	165	32.53	32.70	47	7,014	0.67%	大買/大賣/
2018/01/19	21	32.69	5	32.88	32.20	16	7,063	0.23%
2018/01/18	42	32.22	53	32.25	32.40	-11	7,059	-0.16%
2018/01/17	22	32.67	38	32.91	32.65	-16	7,034	-0.23%
2018/01/16	39	33.69	73	33.97	33.10	-34	7,009	-0.49%
2018/01/15	13	33.76	24	33.49	33.60	-11	6,962	-0.16%
2018/01/12	1,017	34.04	673	34.14	33.80	344	6,929	4.96%	大買/大賣/鉅額交易
2018/01/11	191	32.82	6	32.47	32.70	185	6,666	2.78%	大買/鉅額交易
2018/01/10	21	32.20	63	32.40	32.00	-42	6,592	-0.64%
2018/01/09	79	32.71	29	32.50	32.20	50	6,553	0.76%
2018/01/08	40	31.93	15	31.78	31.95	25	6,467	0.39%
2018/01/05	354	32.43	262	32.11	32.05	92	6,482	1.42%	大買/大賣/
2018/01/04	5	32.47	2	32.63	32.05	3	6,452	0.05%
2018/01/03	213	32.65	21	32.58	32.75	192	6,421	2.99%	大買/鉅額交易
2018/01/02	4	32.75	107	32.75	32.95	-103	6,383	-1.61%	大賣/鉅額交易