華夏 (1305)-富邦-台北券商分點個股進出

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
18.40
漲跌
▼0.15
漲幅
-0.81%
成交量
1,653張
產業
上市塑膠類股
601人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	2	18.20	8	18.75	18.55	-6	1,471	-0.41%
2024/05/17	4	18.33	6	18.39	18.40	-2	1,428	-0.14%
2024/05/16	7	18.20	0	0.00	18.25	7	1,427	0.49%
2024/05/15	0	0.00	3	18.33	18.30	-3	1,413	-0.21%
2024/05/14	3	18.25	11	18.37	18.20	-8	1,400	-0.57%
2024/05/13	1	18.10	3	18.10	18.05	-2	1,373	-0.15%
2024/05/10	3	17.95	0	0.00	17.90	3	1,368	0.22%
2024/05/09	0.3	17.90	0	17.85	17.80	0.3	1,365	0.02%
2024/05/08	1	17.85	0	0.00	17.80	1	1,364	0.07%
2024/05/07	5	18.00	0	0.00	17.85	5	1,349	0.37%
2024/05/03	6	18.20	0	0.00	18.15	6	1,326	0.45%
2024/05/02	1	18.10	0	0.00	18.25	1	1,313	0.08%
2024/04/30	1	18.35	0	0.00	18.30	1	1,302	0.08%
2024/04/29	0	0.00	7	18.34	18.50	-7	1,300	-0.54%
2024/04/26	3	17.80	0	0.00	17.90	3	1,275	0.24%
2024/04/25	2.2	17.98	0	0.00	17.90	2.2	1,261	0.18%
2024/04/24	1	18.00	1	18.05	18.05	0	1,262	0.00%
2024/04/23	0	0.00	2	18.05	18.05	-2	1,274	-0.16%
2024/04/19	10.2	18.44	12.1	17.96	17.95	-2	1,264	-0.15%
2024/04/18	3	18.05	0	0.00	18.15	3	1,235	0.24%
2024/04/17	2.1	18.20	6	18.16	18.15	-3.9	1,231	-0.32%
2024/04/15	0	0.00	1	18.85	18.75	-1	1,211	-0.08%
2024/04/10	0.1	19.10	1	19.10	19.10	-0.9	1,176	-0.08%
2024/04/09	1	18.95	1	18.95	19.00	0	1,161	0.00%
2024/04/08	0	0.00	0.2	18.45	18.55	-0.2	1,133	-0.02%
2024/04/03	2.1	18.55	0	0.00	18.55	2.1	1,122	0.19%
2024/04/02	1.3	18.89	0	0.00	18.85	1.3	1,115	0.11%
2024/04/01	4	18.65	0	0.00	18.75	4	1,080	0.37%
2024/03/29	6.2	18.24	3	18.32	18.20	3.2	1,054	0.31%
2024/03/28	1	18.20	1	18.15	18.10	0	1,057	0.00%
2024/03/26	0.1	18.15	5	18.25	18.15	-4.9	1,079	-0.46%
2024/03/25	0	18.30	0.1	18.20	18.20	0	1,072	0.00%
2024/03/22	4.5	18.26	1	18.20	18.25	3.5	1,077	0.32%
2024/03/21	21	18.39	3	18.47	18.35	18	1,128	1.60%
2024/03/20	13.2	18.17	1	18.25	18.15	12.2	1,135	1.08%
2024/03/19	43	18.60	5	18.56	18.45	38	1,113	3.41%
2024/03/18	23.1	18.35	5	18.35	18.35	18.1	1,098	1.65%
2024/03/15	6	18.71	94	18.76	18.70	-88	1,080	-8.14%
2024/03/14	2.2	19.07	0	0.00	19.05	2.2	1,057	0.21%
2024/03/13	0.3	19.03	0.9	19.00	19.05	-0.6	1,056	-0.06%
2024/03/12	1	19.35	0	0.00	19.35	1	1,047	0.10%
2024/03/11	1	19.35	2	19.40	19.20	-1	1,066	-0.09%
2024/03/08	1	19.20	3	19.20	19.15	-2	1,071	-0.19%
2024/03/07	0	0.00	5	19.39	19.25	-5	1,088	-0.46%
2024/03/06	0.1	19.58	3	19.50	19.45	-2.9	1,069	-0.27%
2024/03/05	3.3	19.82	0	0.00	19.80	3.3	1,038	0.31%
2024/03/04	1.1	20.00	0	0.00	19.90	1.1	1,034	0.10%
2024/03/01	2.2	20.15	0	0.00	20.10	2.2	1,021	0.22%
2024/02/29	1	20.35	4	20.30	20.35	-3	1,024	-0.29%
2024/02/27	1.1	20.35	0	20.45	20.30	1.1	1,018	0.11%
2024/02/26	0	20.61	0	20.65	20.50	0	1,010	0.00%
2024/02/23	1	20.55	0	0.00	20.50	1	1,015	0.10%
2024/02/22	0	20.85	0.1	20.81	20.80	-0.1	1,015	-0.01%
2024/02/21	0.2	20.90	1	20.90	20.85	-0.8	1,021	-0.07%
2024/02/20	1	20.95	0	0.00	21.05	1	1,038	0.10%
2024/02/19	0	0.00	1	21.10	21.20	-1	1,079	-0.09%
2024/02/16	0	0.00	1	20.70	20.65	-1	1,102	-0.09%
2024/02/15	0	20.35	29	20.30	20.35	-29	1,102	-2.63%
2024/02/05	4	20.33	0.1	20.35	20.35	3.9	1,108	0.35%
2024/02/02	0.1	20.60	0	0.00	20.50	0.1	1,108	0.01%
2024/02/01	1	20.75	0	0.00	20.75	1	1,129	0.09%
2024/01/29	0	20.75	0	0.00	20.85	0	1,189	0.00%
2024/01/26	0	20.90	0	0.00	20.80	0	1,196	0.00%
2024/01/25	0.1	20.45	0	0.00	20.40	0.1	1,217	0.01%
2024/01/24	0	0.00	2	20.65	20.55	-2	1,226	-0.16%
2024/01/23	1	20.30	0	0.00	20.30	1	1,235	0.08%
2024/01/22	0	0.00	3	20.35	20.20	-3	1,233	-0.24%
2024/01/19	1	20.25	0	0.00	20.25	1	1,237	0.08%
2024/01/18	0	0.00	2	20.15	20.15	-2	1,241	-0.16%
2024/01/16	4.1	20.97	7	20.85	20.85	-2.9	1,241	-0.24%
2024/01/15	14	21.73	0	0.00	21.40	14	1,241	1.13%
2024/01/12	1	21.75	0	0.00	21.65	1	1,274	0.08%
2024/01/11	0.1	21.60	3	21.55	21.55	-2.9	1,383	-0.21%
2024/01/10	4	21.69	10	21.65	21.65	-6	1,482	-0.40%
2024/01/09	3	22.03	0	0.00	21.90	3	1,501	0.20%
2024/01/05	6	22.33	0	0.00	22.20	6	1,526	0.39%
2024/01/02	35	22.47	0	0.00	22.45	35	1,603	2.18%
2023/12/29	1.1	22.35	0	0.00	22.30	1.1	1,600	0.07%
2023/12/28	1	22.50	42	22.43	22.45	-41	1,612	-2.54%
2023/12/26	2	22.38	20	22.39	22.60	-18	1,648	-1.09%
2023/12/25	7	22.46	0	0.00	22.25	7	1,661	0.42%
2023/12/22	3	22.70	32	22.72	22.60	-29	1,677	-1.73%
2023/12/19	1	22.95	17	23.13	23.00	-16	1,681	-0.95%
2023/12/18	18	23.43	2	23.50	23.60	16	1,683	0.95%
2023/12/15	15	23.13	1	23.10	23.05	14	1,646	0.85%
2023/12/14	2	22.75	0	22.80	22.70	2	1,686	0.12%
2023/12/13	2	22.65	2	22.65	22.50	0	1,703	0.00%
2023/12/12	2	22.50	0.1	22.70	22.55	1.9	1,740	0.11%
2023/12/11	1.2	22.75	3	22.70	22.70	-1.9	1,792	-0.10%
2023/12/08	1	23.10	0	0.00	23.05	1	1,916	0.05%
2023/12/07	4	22.80	0	0.00	22.70	4	1,974	0.20%
2023/12/06	5	22.95	0	23.00	23.00	5	2,049	0.24%
2023/12/05	9	23.23	5	23.24	23.20	4	2,165	0.18%
2023/12/04	0	0.00	1	23.75	23.75	-1	2,160	-0.05%
2023/12/01	2	23.50	3	23.45	23.40	-1	2,152	-0.05%
2023/11/30	0	0.00	0.1	23.35	23.35	-0.1	2,180	0.00%
2023/11/29	1	23.40	3	23.35	23.40	-2	2,246	-0.09%
2023/11/27	0	0.00	1	23.60	23.25	-1	2,268	-0.04%
2023/11/22	0	23.20	0	0.00	23.25	0	2,283	0.00%
2023/11/21	0	23.40	2	23.45	23.40	-2	2,282	-0.09%
2023/11/17	1	23.35	6	23.50	23.40	-5	2,294	-0.22%
2023/11/16	1	23.45	13	23.39	23.35	-12	2,293	-0.52%
2023/11/15	0	0.00	1	22.90	22.90	-1	2,262	-0.04%
2023/11/14	6.1	21.89	0	0.00	22.10	6.1	2,257	0.27%
2023/11/13	5.2	22.34	0	0.00	22.00	5.2	2,287	0.23%
2023/11/09	20	22.65	2	22.75	22.75	18	2,368	0.76%
2023/11/08	0	0.00	0.3	22.59	22.65	-0.3	2,406	-0.01%
2023/11/07	1	22.25	0	0.00	22.25	1	2,426	0.04%
2023/11/06	5	22.45	0	0.00	22.70	5	2,453	0.20%
2023/11/03	1	22.30	5	22.35	22.25	-4	2,481	-0.16%
2023/11/02	7	21.79	1	21.95	22.25	6	2,553	0.23%
2023/11/01	20	21.50	0	0.00	21.50	20	2,613	0.77%
2023/10/30	0.1	21.80	0	0.00	21.70	0.1	2,985	0.00%
2023/10/25	12	21.94	3	21.95	21.95	9	3,299	0.27%
2023/10/24	3	21.78	0	0.00	21.75	3	3,357	0.09%
2023/10/23	0.1	21.70	60	21.56	21.55	-59.9	3,386	-1.77%
2023/10/20	8.1	21.71	0	0.00	21.70	8.1	3,400	0.24%
2023/10/19	4.2	22.35	17	22.75	22.10	-12.8	3,411	-0.37%
2023/10/18	21.2	23.02	19	23.47	23.55	2.2	3,345	0.07%
2023/10/17	17.2	23.10	0	0.00	23.05	17.2	3,277	0.52%
2023/10/16	0	0.00	1	23.30	23.50	-1	3,300	-0.03%
2023/10/13	1	22.85	0	0.00	22.90	1	3,329	0.03%
2023/10/12	1	22.90	0	0.00	23.00	1	3,341	0.03%
2023/10/11	3.1	22.93	0	0.00	22.80	3.1	3,340	0.09%
2023/10/06	2	23.70	0	0.00	23.75	2	3,291	0.06%
2023/10/05	2	23.45	0	0.00	23.60	2	3,291	0.06%
2023/10/04	0.1	23.50	2	23.65	23.40	-1.9	3,293	-0.06%
2023/10/02	0	24.50	0	0.00	24.45	0	3,272	0.00%
2023/09/28	2	25.15	0	0.00	24.90	2	3,266	0.06%
2023/09/27	0	24.10	0	0.00	24.40	0	3,250	0.00%
2023/09/26	1.2	24.68	1	24.75	24.45	0.2	3,213	0.01%
2023/09/25	0.1	25.20	0	0.00	25.15	0.1	3,182	0.00%
2023/09/22	0	0.00	1	25.80	25.45	-1	3,172	-0.03%
2023/09/21	0.2	25.44	0	0.00	25.40	0.2	3,163	0.01%
2023/09/19	0	0.00	0.2	26.35	26.35	-0.2	3,136	-0.01%
2023/09/18	0	0.00	1	26.00	26.15	-1	3,080	-0.03%
2023/09/15	1	26.05	2	26.20	26.00	-1	3,057	-0.03%
2023/09/13	2	26.65	15.2	26.48	26.45	-13.2	2,970	-0.44%
2023/09/12	1	25.30	5	25.15	25.60	-4	2,858	-0.14%
2023/09/11	2.2	25.69	5	25.80	25.70	-2.8	2,803	-0.10%
2023/09/08	12	26.17	6	26.07	26.25	6	2,718	0.22%
2023/09/07	0	0.00	2	24.85	24.90	-2	2,585	-0.08%
2023/09/05	1	25.10	4	25.61	25.00	-3	2,556	-0.12%
2023/09/04	0	0.00	9	25.44	25.45	-9	2,531	-0.36%
2023/09/01	20	24.15	1	24.20	24.30	19	2,479	0.77%
2023/08/31	0	0.00	2	24.03	24.15	-2	2,478	-0.08%
2023/08/29	1.8	23.03	0	0.00	23.30	1.8	2,463	0.07%
2023/08/28	6	22.93	0	22.75	22.75	6	2,467	0.24%
2023/08/25	1.7	23.04	0	0.00	23.10	1.7	2,467	0.07%
2023/08/24	1.4	23.10	0	0.00	23.05	1.4	2,464	0.06%
2023/08/23	4	22.97	0	0.00	23.05	4	2,480	0.16%
2023/08/21	0	23.40	0.1	23.50	23.50	0	2,467	0.00%
2023/08/18	0	0.00	1.1	24.11	23.80	-1.1	2,462	-0.04%
2023/08/17	2	23.33	1	23.60	23.35	1	2,440	0.04%
2023/08/16	1.1	23.71	30	24.00	23.50	-28.9	2,406	-1.20%
2023/08/15	95	24.72	0.1	24.65	24.75	94.9	2,367	4.01%
2023/08/14	1	24.35	0	0.00	24.30	1	2,330	0.04%
2023/08/11	0	0.00	1.1	25.55	25.50	-1.1	2,293	-0.05%
2023/08/10	20	25.50	2	25.85	25.65	18	2,277	0.79%
2023/08/09	1	25.85	19.1	26.00	25.70	-18.1	2,243	-0.81%
2023/08/08	4	25.70	2.5	25.86	25.65	1.5	2,190	0.07%
2023/08/07	13	25.47	28	25.18	25.80	-15	2,127	-0.70%
2023/08/04	5	25.40	0.6	25.30	25.40	4.5	2,050	0.22%
2023/08/02	19	26.16	26.4	26.28	25.55	-7.4	1,954	-0.38%
2023/08/01	0	0.00	2.1	24.21	24.60	-2.1	1,685	-0.12%
2023/07/31	8	24.46	1	24.40	24.30	7	1,636	0.43%
2023/07/28	1.1	23.33	4	23.55	23.25	-2.9	1,510	-0.19%
2023/07/27	0	0.00	0	22.85	22.85	0	1,440	0.00%
2023/07/26	2.1	22.20	9	22.27	22.25	-7	1,382	-0.50%
2023/07/25	6.1	21.84	0	0.00	22.10	6.1	1,344	0.45%
2023/07/24	4.1	22.10	0	0.00	22.00	4.1	1,306	0.31%
2023/07/21	13	22.91	43	23.01	22.45	-30	1,266	-2.37%
2023/07/20	53	23.15	304	23.06	22.85	-251	1,236	-20.30%	大賣/鉅額交易
2023/07/19	156.1	22.77	50.1	22.60	22.85	106	1,201	8.82%	大買/鉅額交易
2023/07/18	180	22.99	3	23.07	22.95	177	1,173	15.09%	大買/鉅額交易
2023/07/17	2	22.30	7.2	22.16	22.55	-5.2	1,139	-0.45%
2023/07/14	7	22.41	0	0.00	22.35	7	1,135	0.62%
2023/07/13	3.1	22.49	0	0.00	22.45	3.1	1,133	0.27%
2023/07/12	2.3	22.51	0	22.50	22.40	2.2	1,136	0.20%
2023/07/11	1	22.66	2	22.80	22.65	-1	1,139	-0.08%
2023/07/10	1	22.75	3	22.75	22.70	-2	1,145	-0.17%
2023/07/07	1.2	22.72	0	0.00	22.85	1.2	1,147	0.10%
2023/07/06	0.1	23.31	0	0.00	23.00	0.1	1,151	0.01%
2023/07/05	8.1	23.65	0	0.00	23.55	8.1	1,142	0.70%
2023/07/04	0.2	23.65	0	0.00	23.60	0.2	1,174	0.01%
2023/07/03	0.1	23.70	1	23.70	23.65	-0.9	1,194	-0.08%
2023/06/30	0.1	23.54	0	0.00	23.40	0.1	1,201	0.00%
2023/06/29	2.1	23.45	9	23.54	23.55	-6.9	1,213	-0.57%
2023/06/28	0	0.00	1	23.45	23.35	-1	1,218	-0.08%
2023/06/27	3.1	23.54	0.1	23.60	23.50	3	1,224	0.25%
2023/06/26	4	23.81	2	23.95	23.75	2	1,224	0.16%
2023/06/21	1.1	23.91	1.1	24.00	23.95	0.1	1,227	0.00%
2023/06/20	3	23.98	2	24.10	24.00	1	1,242	0.08%
2023/06/19	0	24.25	0	0.00	24.20	0	1,273	0.00%
2023/06/16	0.1	24.15	2	24.28	24.25	-1.9	1,303	-0.15%
2023/06/15	2	23.93	1	24.00	23.95	1	1,324	0.08%
2023/06/14	1	23.95	2	24.12	24.15	-1	1,415	-0.07%
2023/06/13	0	24.20	3	24.05	24.00	-3	1,452	-0.20%
2023/06/12	0	0.00	1.1	24.25	24.10	-1.1	1,482	-0.07%
2023/06/09	3.1	24.16	1	24.20	24.20	2.1	1,585	0.13%
2023/06/08	0	24.10	0	0.00	24.05	0	1,661	0.00%
2023/06/07	0	24.05	1	24.25	24.05	-1	1,698	-0.06%
2023/06/06	1	24.35	2.7	24.53	24.30	-1.7	1,717	-0.10%
2023/06/05	0	24.20	11	23.95	24.30	-11	1,732	-0.63%
2023/06/02	2	23.78	0	0.00	23.75	2	1,752	0.11%
2023/05/31	1.1	23.61	0	0.00	23.60	1.1	1,881	0.06%
2023/05/30	1	23.85	0	0.00	23.90	1	1,944	0.05%
2023/05/29	2	24.03	12	24.20	23.85	-10	1,983	-0.50%
2023/05/26	11	24.34	0.8	24.15	24.30	10.2	1,990	0.51%
2023/05/24	0.3	24.70	0	0.00	24.85	0.3	2,026	0.01%
2023/05/23	0	0.00	3	24.65	24.60	-3	2,030	-0.15%
2023/05/22	3	24.43	13	24.37	24.45	-10	2,039	-0.49%
2023/05/19	12	24.32	0	0.00	24.15	12	2,042	0.59%
2023/05/18	3	23.88	4	23.90	23.95	-1	2,045	-0.05%
2023/05/17	1	24.10	0	0.00	24.15	1	2,044	0.05%
2023/05/12	0.1	23.40	0	0.00	23.50	0.1	2,076	0.00%
2023/05/11	0.1	23.40	0	0.00	23.30	0.1	2,091	0.00%
2023/05/09	2	23.75	7	23.85	23.75	-5	2,107	-0.24%
2023/05/08	1.1	23.95	0	0.00	23.95	1.1	2,154	0.05%
2023/05/05	5.1	24.20	0	0.00	24.15	5.1	2,296	0.22%
2023/05/04	0	0.00	0	24.50	24.60	0	2,351	0.00%
2023/05/03	23.3	24.21	1	24.10	24.05	22.3	2,434	0.91%
2023/05/02	0.1	25.00	0	0.00	24.85	0.1	2,444	0.00%
2023/04/28	0	0.00	0.4	25.05	25.05	-0.4	2,520	-0.02%
2023/04/27	1	25.05	1.1	25.01	25.05	-0.1	2,597	0.00%
2023/04/25	2.2	25.50	1.5	25.33	24.90	0.7	2,677	0.03%
2023/04/24	1	25.35	0	0.00	25.35	1	2,745	0.04%
2023/04/21	0.1	25.21	0	0.00	25.05	0.1	2,853	0.00%
2023/04/20	0.2	25.70	3.1	26.00	25.55	-2.9	3,105	-0.09%
2023/04/19	10.1	26.30	0	0.00	26.15	10.1	3,129	0.32%
2023/04/14	0	0.00	1	27.00	27.00	-1	3,221	-0.03%
2023/04/11	0	0.00	0	26.75	26.70	0	3,356	0.00%
2023/04/10	0	0.00	0	27.20	27.00	0	3,443	0.00%
2023/04/07	0	0.00	69.2	27.03	27.05	-69.2	3,535	-1.96%
2023/04/06	0	0.00	13.4	26.80	26.70	-13.4	3,604	-0.37%
2023/03/31	0	26.25	0	0.00	26.30	0	3,870	0.00%
2023/03/30	2.1	26.00	1	26.20	26.05	1.1	4,059	0.03%
2023/03/29	0	0.00	1	26.10	26.10	-1	4,084	-0.02%
2023/03/28	5	25.96	11	26.10	25.90	-6	4,171	-0.14%
2023/03/27	5	26.05	0	0.00	26.05	5	4,216	0.12%
2023/03/24	30	26.30	0	0.00	26.35	30	4,311	0.70%
2023/03/23	0	26.55	162	26.52	26.45	-162	4,464	-3.63%	大賣/鉅額交易
2023/03/22	155	26.13	36.1	26.28	26.15	118.9	4,585	2.59%	大買/鉅額交易
2023/03/21	75	26.54	15	26.73	26.30	60	4,736	1.27%
2023/03/20	2	27.05	27	26.92	27.10	-25	5,044	-0.50%
2023/03/17	44	26.27	37	26.59	26.75	7	5,337	0.13%
2023/03/16	0.1	25.30	0	0.00	25.60	0.1	5,254	0.00%
2023/03/15	1	25.80	3	26.50	25.75	-2	5,224	-0.04%
2023/03/14	70	25.28	149	26.17	26.20	-79	5,205	-1.52%	大賣/
2023/03/13	53.2	26.28	1	26.30	26.00	52.2	5,115	1.02%
2023/03/10	51.1	26.80	5	26.97	26.70	46.1	5,051	0.91%
2023/03/09	0	27.70	0	0.00	27.55	0	5,047	0.00%
2023/03/08	22	28.15	0.5	27.90	28.05	21.5	5,104	0.42%
2023/03/07	1.1	28.16	4	28.30	28.35	-3	5,078	-0.06%
2023/03/06	0	0.00	19	28.61	28.20	-19	5,067	-0.38%
2023/03/03	0	27.60	48	27.58	27.55	-48	4,959	-0.97%
2023/03/02	3	27.67	35	28.45	27.55	-32	4,946	-0.65%
2023/03/01	12	28.15	3	27.63	27.70	9	4,870	0.19%
2023/02/24	2	28.50	0	0.00	28.55	2	4,828	0.04%
2023/02/23	37	28.39	0	0.00	28.25	37	4,801	0.77%
2023/02/22	1	28.45	1.1	28.63	28.45	-0.1	4,803	0.00%
2023/02/20	0.2	27.99	9.2	28.10	28.00	-9	4,800	-0.19%
2023/02/17	1	27.70	0	0.00	27.70	1	4,799	0.02%
2023/02/16	0	27.85	2	27.85	27.75	-2	4,821	-0.04%
2023/02/15	1	27.55	0	0.00	27.70	1	4,815	0.02%
2023/02/14	2	27.70	0	0.00	27.90	2	4,801	0.04%
2023/02/09	1	27.25	7	27.45	27.20	-6	4,769	-0.13%
2023/02/08	0	0.00	3	27.75	27.55	-3	4,757	-0.06%
2023/02/07	3	27.85	2	27.80	27.80	1	4,760	0.02%
2023/02/06	5	27.43	3.1	27.42	27.45	1.9	4,745	0.04%
2023/02/03	11	27.49	0	0.00	27.20	11	4,696	0.23%
2023/02/02	2	28.48	0	0.00	28.35	2	4,543	0.04%
2023/02/01	1	29.05	49	28.88	29.20	-48	4,474	-1.07%
2023/01/31	8	28.21	0.2	28.10	28.15	7.8	4,374	0.18%
2023/01/30	41	28.65	0	29.15	28.70	41	4,323	0.95%
2023/01/17	2	28.35	12.1	28.44	29.10	-10.1	4,240	-0.24%
2023/01/16	0	0.00	1	27.95	27.90	-1	4,160	-0.02%
2023/01/13	1	28.20	0	0.00	28.05	1	4,131	0.02%
2023/01/12	6	28.33	20	28.33	28.40	-14	4,116	-0.34%
2023/01/11	10.1	28.14	101	28.12	28.30	-90.9	4,036	-2.25%	大賣/
2023/01/10	16	27.65	178	27.43	28.00	-162	3,929	-4.12%	大賣/鉅額交易
2023/01/09	10	26.95	0	0.00	26.80	10	3,662	0.27%
2023/01/06	1.1	26.24	7	26.36	26.50	-5.9	3,617	-0.16%
2023/01/05	139	26.18	8	26.37	25.80	131	3,595	3.64%	大買/鉅額交易
2023/01/04	100	26.50	0	0.00	26.75	100	3,532	2.83%
2023/01/03	11	26.78	8	26.75	26.70	3	3,506	0.09%
2022/12/30	7	26.50	0	0.00	26.40	7	3,446	0.20%
2022/12/29	6	26.72	25	26.67	26.80	-19	3,383	-0.56%
2022/12/28	18	26.84	15	27.06	27.10	3	3,335	0.09%
2022/12/27	13	27.23	38	26.83	26.55	-25	3,238	-0.77%
2022/12/26	18	26.41	22	26.48	26.90	-4	3,138	-0.13%
2022/12/23	41	26.27	23.1	26.46	26.50	17.9	3,055	0.59%
2022/12/22	26.5	25.76	85	25.76	26.20	-58.6	2,820	-2.08%
2022/12/21	4	23.89	50	23.90	24.05	-46	2,646	-1.74%
2022/12/20	0.1	23.57	9	24.07	23.45	-8.9	2,635	-0.34%
2022/12/19	1.1	25.07	2.5	24.72	24.40	-1.4	2,562	-0.06%
2022/12/16	20.5	25.48	75	25.67	25.25	-54.5	2,508	-2.17%
2022/12/15	51.2	25.77	45.2	25.56	25.80	6.1	2,413	0.25%
2022/12/14	94	25.10	3	25.13	25.35	91	2,253	4.04%
2022/12/13	26	25.62	74	25.76	25.90	-48	2,115	-2.27%
2022/12/12	68	24.79	800.1	24.72	25.60	-732	1,944	-37.65%	大賣/鉅額交易
2022/12/09	1,091	24.26	396	24.28	24.35	695	1,596	43.53%	大買/大賣/鉅額交易
2022/12/08	32	22.07	2	21.95	22.15	30	1,270	2.36%
2022/12/07	1	21.50	0	0.00	21.50	1	1,260	0.08%
2022/12/05	0.1	22.40	76	22.42	22.45	-75.9	1,245	-6.09%
2022/12/02	201	22.30	70	22.58	22.30	131	1,245	10.52%	大買/鉅額交易
2022/12/01	51	22.25	0	22.13	22.10	51	1,228	4.15%
2022/11/30	3	22.38	4	22.45	22.35	-1	1,197	-0.08%
2022/11/29	25	21.45	25	21.37	21.55	0	1,118	0.00%
2022/11/28	0	0.00	0	21.50	21.60	0	1,131	0.00%
2022/11/25	1	21.05	30	21.24	21.05	-29	1,117	-2.60%
2022/11/24	0	0.00	216	20.89	20.95	-216	1,107	-19.51%	大賣/鉅額交易
2022/11/21	0	20.55	0	0.00	20.40	0	1,127	0.00%
2022/11/18	264	20.75	0	0.00	20.70	264	1,133	23.30%	大買/鉅額交易
2022/11/17	1	20.90	114	20.90	21.15	-113	1,134	-9.96%	大賣/鉅額交易
2022/11/16	122	20.50	47	20.89	20.30	75	1,118	6.70%	大買/
2022/11/15	0	21.05	2	21.10	21.05	-2	1,105	-0.18%
2022/11/14	45	20.45	0	20.55	20.85	45	1,094	4.11%
2022/11/11	5	20.20	0	0.00	20.20	5	1,069	0.47%
2022/11/10	30	20.45	0	0.00	20.25	30	1,075	2.79%
2022/11/09	2	20.45	0	0.00	20.45	2	1,079	0.19%
2022/11/08	0	0.00	0	20.35	20.40	0	1,073	0.00%
2022/11/07	0	19.80	3	19.75	20.05	-3	1,075	-0.28%
2022/11/04	0	0.00	2	19.53	19.60	-2	1,066	-0.19%
2022/11/03	13.2	19.40	10	19.50	19.40	3.2	1,089	0.30%
2022/11/02	5.2	19.62	2	19.65	19.75	3.2	1,092	0.30%
2022/11/01	1.2	20.04	15	20.16	20.10	-13.8	1,114	-1.24%
2022/10/28	4	19.86	2	20.05	19.80	2	1,222	0.16%
2022/10/27	0	0.00	2	20.07	20.00	-2	1,230	-0.16%
2022/10/26	9	19.68	0	0.00	19.55	9	1,233	0.73%
2022/10/24	3	19.78	2	20.10	19.40	1	1,251	0.08%
2022/10/21	2.1	19.88	0	0.00	19.80	2.1	1,309	0.16%
2022/10/20	1	19.40	2	19.93	20.60	-1	1,366	-0.07%
2022/10/19	1	19.85	2	20.00	19.85	-1	1,352	-0.07%
2022/10/18	0	0.00	1	19.90	19.95	-1	1,365	-0.07%
2022/10/17	1	19.20	0	0.00	19.45	1	1,366	0.07%
2022/10/14	0	0.00	3	19.73	19.70	-3	1,366	-0.22%
2022/10/13	1.1	19.23	0	0.00	19.10	1.1	1,376	0.08%
2022/10/12	0	0.00	3	19.85	20.20	-3	1,371	-0.22%
2022/10/11	0	20.15	1	20.10	20.00	-1	1,377	-0.07%
2022/10/05	2	20.83	0	0.00	20.85	2	1,433	0.14%
2022/10/04	0.1	20.60	0	20.45	20.60	0.1	1,467	0.00%
2022/10/03	0	0.00	1	20.15	20.40	-1	1,482	-0.07%
2022/09/30	1	19.80	0	0.00	20.50	1	1,505	0.07%
2022/09/28	70.1	19.61	0	0.00	19.50	70.1	1,517	4.62%
2022/09/27	4	20.11	2	20.30	20.35	2	1,493	0.13%
2022/09/26	3.1	20.86	0	0.00	20.65	3.1	1,471	0.21%
2022/09/23	2	21.75	2	21.80	21.75	0	1,465	0.00%
2022/09/21	6	22.34	0	0.00	22.20	6	1,456	0.41%
2022/09/20	2.1	22.31	7	22.50	22.35	-4.9	1,455	-0.34%
2022/09/19	3.2	22.71	5	22.50	22.40	-1.8	1,458	-0.12%
2022/09/14	2	22.93	1	22.90	23.00	1	1,469	0.07%
2022/09/13	0.3	23.60	0	0.00	23.45	0.3	1,464	0.02%
2022/09/12	1	23.30	11	23.50	23.45	-10	1,465	-0.68%
2022/09/06	12	22.73	3	22.70	22.80	9	1,463	0.61%
2022/09/05	5	23.06	2	23.05	23.20	3	1,461	0.21%
2022/09/02	3.2	22.87	0.1	23.80	22.85	3.1	1,457	0.22%
2022/08/30	16	23.45	0	0.00	23.45	16	1,454	1.10%
2022/08/29	0.1	23.55	0	0.00	23.55	0.1	1,454	0.01%
2022/08/26	2	24.20	0	0.00	24.20	2	1,442	0.14%
2022/08/25	2	24.30	0	0.00	24.30	2	1,440	0.14%
2022/08/24	0	0.00	20.7	24.45	24.50	-20.7	1,441	-1.43%
2022/08/23	0.1	23.95	0	0.00	23.80	0.1	1,427	0.01%
2022/08/22	2	24.30	20.2	24.40	24.25	-18.1	1,430	-1.27%
2022/08/19	0	0.00	74	24.19	24.30	-74	1,425	-5.19%
2022/08/18	0	0.00	0.6	24.05	24.20	-0.6	1,420	-0.04%
2022/08/17	0	0.00	48	24.32	24.10	-48	1,427	-3.36%
2022/08/16	1	24.00	0	0.00	24.00	1	1,417	0.07%
2022/08/15	1	24.10	3	24.02	24.15	-2	1,422	-0.14%
2022/08/12	0	0.00	0.6	24.00	23.95	-0.6	1,419	-0.04%
2022/08/11	2	23.65	0.1	23.65	23.65	1.9	1,412	0.14%
2022/08/10	0	23.45	3	23.25	23.15	-3	1,414	-0.21%
2022/08/09	3.1	22.95	73	22.91	23.00	-70	1,400	-4.99%
2022/08/08	1.1	22.34	0	0.00	22.55	1.1	1,397	0.08%
2022/08/05	104	22.73	0	0.00	22.85	104	1,382	7.52%	大買/鉅額交易
2022/08/04	3.2	22.57	0	0.00	22.75	3.2	1,417	0.23%
2022/08/03	0	0.00	1	24.85	24.80	-1	1,338	-0.07%
2022/08/02	0	0.00	2	25.10	25.10	-2	1,370	-0.15%
2022/08/01	1	25.55	0	25.15	25.55	1	1,405	0.07%
2022/07/29	0	0.00	3	25.10	25.15	-3	1,416	-0.21%
2022/07/28	3.1	25.18	0	0.00	25.05	3.1	1,412	0.22%
2022/07/27	3	27.69	4	27.63	27.85	-1	1,352	-0.07%
2022/07/22	0	0.00	1	28.40	28.40	-1	1,261	-0.08%
2022/07/15	6	26.86	0	0.00	26.90	6	1,287	0.47%
2022/07/13	1	26.75	4	27.11	27.00	-3	1,284	-0.24%
2022/07/12	1	25.90	10	26.18	25.85	-9	1,265	-0.71%
2022/07/11	0	0.00	160	27.35	27.25	-160	1,245	-12.85%	大賣/鉅額交易
2022/07/08	1	27.95	0	0.00	27.85	1	1,235	0.08%
2022/07/07	1	27.55	3.8	27.90	28.30	-2.8	1,222	-0.23%
2022/07/06	1.2	29.22	0	0.00	28.50	1.2	1,206	0.10%
2022/07/05	0	0.00	0	30.30	30.05	0	1,244	0.00%
2022/07/04	2	29.75	2	29.60	29.60	0	1,256	0.00%
2022/07/01	0	29.80	2	30.63	29.50	-2	1,296	-0.15%
2022/06/30	0	0.00	0.8	30.50	30.60	-0.8	1,303	-0.06%
2022/06/28	0	0.00	1	31.75	31.90	-1	1,340	-0.07%
2022/06/27	2	31.90	2	31.80	31.90	0	1,364	0.00%
2022/06/24	0	0.00	1	31.30	31.35	-1	1,376	-0.07%
2022/06/23	0	0.00	0	30.45	30.60	0	1,410	0.00%
2022/06/22	0	30.60	0	0.00	30.15	0	1,504	0.00%
2022/06/21	0.3	30.95	3	30.97	31.00	-2.8	1,587	-0.17%
2022/06/20	0	30.60	0	0.00	30.10	0	1,671	0.00%
2022/06/16	0	0.00	4	32.24	31.60	-4	1,702	-0.23%
2022/06/15	0	0.00	2	32.55	32.20	-2	1,727	-0.12%
2022/06/13	0	0.00	3	32.25	32.10	-3	1,770	-0.17%
2022/06/10	0	0.00	1	32.85	32.90	-1	1,796	-0.06%
2022/06/09	0	32.60	0	0.00	32.90	0	1,819	0.00%
2022/06/08	5	32.85	2	32.63	32.85	3	1,848	0.16%
2022/06/07	0	31.95	0	0.00	32.30	0	1,868	0.00%
2022/06/06	1	32.00	0.5	32.00	32.05	0.5	1,878	0.02%
2022/06/02	0	0.00	0	31.70	31.85	0	1,960	0.00%
2022/06/01	0	0.00	0	31.70	31.80	0	2,044	0.00%
2022/05/31	3	31.45	3	31.40	31.40	0	2,158	0.00%
2022/05/30	0	0.00	41	31.10	31.35	-41	2,347	-1.75%
2022/05/27	0	30.95	0	0.00	30.90	0	2,462	0.00%
2022/05/26	0	0.00	1	30.80	30.75	-1	2,526	-0.04%
2022/05/25	0	0.00	0.1	31.08	30.90	-0.1	2,566	0.00%
2022/05/23	0	31.00	0	0.00	30.85	0	2,651	0.00%
2022/05/20	0	0.00	30	30.90	31.10	-30	2,740	-1.10%
2022/05/19	0	0.00	0	30.65	30.75	0	2,790	0.00%
2022/05/18	1	31.05	0.2	30.95	31.10	0.8	2,821	0.03%
2022/05/17	0	0.00	0	30.20	30.30	0	2,839	0.00%
2022/05/16	1	29.90	11	29.98	29.65	-10	2,916	-0.34%
2022/05/13	2	28.93	0	0.00	29.60	2	2,969	0.07%
2022/05/12	3.2	29.24	7	29.28	28.85	-3.8	3,237	-0.12%
2022/05/11	1	30.25	1	30.45	30.05	0	3,340	0.00%
2022/05/10	24.2	30.40	13	30.53	30.70	11.2	3,403	0.33%
2022/05/09	9.5	31.56	21	31.84	31.60	-11.5	3,378	-0.34%
2022/05/06	40.6	33.00	2	33.10	33.05	38.6	3,367	1.15%
2022/05/05	1	33.85	0	0.00	33.80	1	3,383	0.03%
2022/05/04	0.1	33.40	0	0.00	33.60	0.1	3,397	0.00%
2022/05/03	5	33.10	0	0.00	33.40	5	3,420	0.15%
2022/04/29	0	0.00	0.1	33.32	33.25	-0.1	3,440	0.00%
2022/04/27	0.1	32.79	1	32.55	32.55	-0.9	3,479	-0.02%
2022/04/25	2.2	33.19	3	33.08	33.10	-0.8	3,560	-0.02%
2022/04/22	0	33.73	1	33.60	33.65	-1	3,553	-0.03%
2022/04/21	2	33.70	0	0.00	33.80	2	3,579	0.06%
2022/04/20	0.1	33.85	10	33.50	33.85	-9.9	3,598	-0.28%
2022/04/19	1	33.35	0	0.00	33.45	1	3,615	0.03%
2022/04/18	0.1	33.17	0	0.00	33.15	0.1	3,647	0.00%
2022/04/15	2.1	33.48	0	0.00	33.50	2.1	3,724	0.06%
2022/04/14	0	0.00	3	33.85	33.95	-3	3,927	-0.08%
2022/04/13	4	33.59	6	33.75	33.90	-2	3,968	-0.05%
2022/04/12	1.1	33.54	0	0.00	33.25	1.1	3,998	0.03%
2022/04/11	10	33.63	10	33.65	33.60	0	4,014	0.00%
2022/04/08	2	34.25	0	0.00	34.40	2	4,003	0.05%
2022/04/07	9.2	34.40	30	34.53	34.20	-20.8	4,010	-0.52%
2022/04/06	0	35.00	0	0.00	34.95	0	3,999	0.00%
2022/04/01	0	0.00	0.1	35.30	35.25	-0.1	4,000	0.00%
2022/03/31	50	35.07	0	0.00	35.00	50	4,005	1.25%
2022/03/30	10	35.25	30	35.28	35.35	-20	4,031	-0.50%
2022/03/28	4.1	35.32	10	35.13	35.50	-5.9	4,145	-0.14%
2022/03/25	8.7	36.07	5	35.97	35.95	3.7	4,160	0.09%
2022/03/24	20	35.95	2.1	35.95	35.90	17.9	4,090	0.44%
2022/03/23	30	35.27	21	35.44	35.55	9	4,031	0.22%
2022/03/22	25	34.85	0	0.00	34.95	25	3,982	0.63%
2022/03/21	0	0.00	40	35.20	35.15	-40	4,003	-1.00%
2022/03/18	3	34.72	2	34.88	34.70	1	4,014	0.02%
2022/03/17	0.1	34.60	10.1	34.17	34.45	-10	4,082	-0.24%
2022/03/16	2	33.73	0.1	33.78	33.70	1.9	4,092	0.05%
2022/03/15	6.1	33.80	1	33.85	33.80	5.1	4,108	0.12%
2022/03/14	3	34.17	4	34.34	34.15	-1	4,155	-0.02%
2022/03/10	5	34.37	9	34.34	34.30	-4	4,201	-0.10%
2022/03/09	1	33.95	0	0.00	34.00	1	4,225	0.02%
2022/03/08	42.2	34.34	3	33.70	33.70	39.2	4,261	0.92%
2022/03/07	4.1	34.78	9	35.23	34.60	-4.9	4,226	-0.12%
2022/03/04	10.2	36.24	0	0.00	35.60	10.2	4,253	0.24%
2022/03/03	5.6	36.07	16.3	36.14	36.25	-10.7	4,266	-0.25%
2022/03/02	3	35.63	4	35.97	35.45	-1	4,168	-0.02%
2022/03/01	6	35.60	16	35.38	35.60	-10	4,205	-0.24%
2022/02/25	0	0.00	5.1	34.46	34.55	-5.1	4,292	-0.12%
2022/02/24	8.1	34.58	10	34.86	34.20	-1.9	4,334	-0.04%
2022/02/23	6	34.92	0	0.00	35.05	6	4,351	0.14%
2022/02/22	5.2	35.02	6	35.69	34.90	-0.9	4,492	-0.02%
2022/02/21	16	35.60	3	35.68	35.50	13	4,532	0.29%
2022/02/18	1	35.50	46	35.28	35.15	-45	4,592	-0.98%
2022/02/17	8	35.29	68.2	35.34	35.25	-60.2	4,631	-1.30%
2022/02/16	50	34.85	37	34.87	35.35	13	4,720	0.28%
2022/02/15	32	35.66	7	35.44	35.25	25	4,848	0.52%
2022/02/14	44	35.96	28	35.80	35.55	16	4,982	0.32%
2022/02/11	46	35.33	31	35.44	35.65	15	5,007	0.30%
2022/02/10	4	35.10	214.1	34.96	35.10	-210.1	4,961	-4.23%	大賣/鉅額交易
2022/02/09	70	34.21	0	0.00	34.55	70	5,178	1.35%
2022/02/08	1.5	34.58	0	0.00	34.55	1.5	5,261	0.03%
2022/02/07	0	0.00	6	33.80	34.30	-6	5,345	-0.11%
2022/01/26	0	0.00	2	33.13	32.95	-2	5,463	-0.04%
2022/01/25	4	33.00	1	33.35	33.00	3	5,690	0.05%
2022/01/24	1.1	33.36	3	33.20	33.35	-2	5,776	-0.03%
2022/01/21	2	33.93	1.1	34.34	33.90	0.9	5,853	0.02%
2022/01/20	2	34.30	1	34.30	34.25	1	5,975	0.02%
2022/01/19	13	34.62	14	34.60	34.20	-1	6,055	-0.02%
2022/01/18	1	34.40	5	34.36	34.25	-4	6,154	-0.06%
2022/01/14	3.1	33.64	0	0.00	33.70	3.1	6,577	0.05%
2022/01/13	2.1	33.98	0	0.00	34.00	2.1	6,756	0.03%
2022/01/12	1	33.50	7	33.50	33.75	-6	6,994	-0.09%
2022/01/11	7.8	33.47	4	33.51	33.55	3.8	7,192	0.05%
2022/01/10	148.1	34.01	5.3	34.12	33.80	142.8	7,561	1.89%	大買/鉅額交易
2022/01/07	112	35.76	114.1	35.53	34.75	-2	7,773	-0.03%	大買/大賣/
2022/01/06	1	34.70	2	35.00	35.00	-1	8,183	-0.01%
2022/01/05	0	34.85	0	0.00	34.80	0	8,511	0.00%
2022/01/04	5	34.90	7	35.04	34.90	-2	9,196	-0.02%
2022/01/03	0.2	34.91	27	34.95	35.05	-26.8	9,664	-0.28%
2021/12/30	22	34.65	0	0.00	34.70	22	10,188	0.22%
2021/12/29	1	34.65	1	34.85	34.80	0	10,745	0.00%
2021/12/28	2	34.30	1.7	34.32	34.35	0.3	11,326	0.00%
2021/12/27	0.3	34.40	3	34.35	34.30	-2.7	11,903	-0.02%
2021/12/24	1	34.80	14	34.85	34.60	-13	12,609	-0.10%
2021/12/23	8	34.77	21	34.81	34.60	-13	13,998	-0.09%
2021/12/22	17	34.67	258.5	34.52	34.65	-241.5	16,436	-1.47%	大賣/鉅額交易
2021/12/21	25.1	33.66	1.2	34.24	34.10	23.9	17,341	0.14%
2021/12/20	30	33.45	1	33.80	33.55	29	18,710	0.15%
2021/12/17	13	33.49	2	33.45	33.45	11	19,143	0.06%
2021/12/16	2.3	33.38	200	33.37	33.30	-197.7	19,482	-1.01%	大賣/鉅額交易
2021/12/15	8	33.36	0.4	33.55	33.35	7.6	19,611	0.04%
2021/12/14	21	33.68	1	33.80	33.50	20	19,983	0.10%
2021/12/13	10.3	33.78	0	0.00	33.80	10.3	20,189	0.05%
2021/12/10	51	34.30	0	0.00	34.30	51	20,181	0.25%
2021/12/09	5.1	34.59	0	0.00	34.60	5.1	20,175	0.03%
2021/12/08	56.2	35.13	0	0.00	34.90	56.2	20,189	0.28%
2021/12/07	29	35.06	1	35.15	35.10	28	20,142	0.14%
2021/12/06	4.1	34.51	0	0.00	34.65	4.1	20,117	0.02%
2021/12/03	3	34.33	2.5	34.44	34.30	0.5	20,129	0.00%
2021/12/02	2.1	33.76	6	33.76	33.75	-3.9	20,109	-0.02%
2021/12/01	27	33.83	30.5	33.44	34.20	-3.5	20,143	-0.02%
2021/11/30	8	33.97	112	33.96	33.90	-104	20,191	-0.51%	大賣/鉅額交易
2021/11/29	21.1	33.95	23	33.86	34.15	-1.9	20,235	-0.01%
2021/11/26	19	35.42	106	35.58	35.15	-87	20,251	-0.43%	大賣/
2021/11/25	81	35.75	150	36.15	35.75	-69	20,268	-0.34%	大賣/
2021/11/24	100	35.52	134	35.42	35.90	-34	20,156	-0.17%	大賣/
2021/11/23	57.2	34.85	0	0.00	34.85	57.2	20,057	0.29%
2021/11/22	7	34.83	2	35.28	34.85	5	20,073	0.02%
2021/11/19	17	35.21	12.1	35.50	35.00	5	20,029	0.02%
2021/11/18	42	34.99	37.1	35.12	35.05	5	19,973	0.02%
2021/11/17	32.7	35.08	28	35.05	35.00	4.7	19,924	0.02%
2021/11/16	62	35.41	12	35.75	35.35	50	19,846	0.25%
2021/11/15	144.1	35.61	66	35.62	35.50	78.1	19,865	0.39%	大買/
2021/11/12	98.1	35.94	261.1	36.09	35.90	-163	19,827	-0.82%	大賣/鉅額交易
2021/11/11	258.1	36.00	5	36.21	35.75	253.1	19,643	1.29%	大買/鉅額交易
2021/11/10	47.1	36.58	6	36.84	36.15	41.1	19,500	0.21%
2021/11/09	55.2	36.26	2.1	36.48	36.50	53.1	19,246	0.28%
2021/11/08	142.1	36.47	3	36.85	36.30	139.1	19,157	0.73%	大買/鉅額交易
2021/11/05	4	36.66	43	36.85	36.90	-39	18,943	-0.21%
2021/11/04	7	36.40	45	36.47	36.50	-38	18,908	-0.20%
2021/11/03	60	36.63	53	36.50	36.50	7	18,843	0.04%
2021/11/02	25.1	36.66	39.2	36.60	36.30	-14.1	18,774	-0.08%
2021/11/01	14	37.19	0	0.00	37.25	14	18,807	0.07%
2021/10/29	34	37.13	33	37.29	37.15	1	18,740	0.01%
2021/10/28	107.1	36.83	1.5	36.78	36.75	105.6	18,731	0.56%	大買/鉅額交易
2021/10/27	50	36.96	21	37.17	37.40	29	18,723	0.15%
2021/10/26	219.3	37.59	15.1	37.36	37.10	204.2	18,806	1.09%	大買/鉅額交易
2021/10/25	91.1	38.03	1.1	38.06	38.15	90	18,698	0.48%
2021/10/22	123.7	38.34	156.1	37.84	37.45	-32.4	18,631	-0.17%	大買/大賣/
2021/10/21	8.3	39.06	9	39.13	39.35	-0.7	18,376	0.00%
2021/10/20	136.1	39.04	85	38.91	38.85	51.1	18,247	0.28%	大買/
2021/10/19	4	39.83	6.1	39.95	40.05	-2.1	18,122	-0.01%
2021/10/18	80.9	39.92	41	40.29	39.90	39.9	17,952	0.22%
2021/10/15	38	39.52	6.2	39.82	39.35	31.9	17,673	0.18%
2021/10/14	43.6	39.14	37	39.14	39.50	6.6	17,490	0.04%
2021/10/13	217.3	42.69	435.1	41.55	41.40	-217.8	16,976	-1.28%	大買/大賣/鉅額交易
2021/10/12	278.2	45.13	159.3	44.25	42.45	118.9	16,720	0.71%	大買/大賣/鉅額交易
2021/10/08	270.3	43.82	145.5	44.53	43.20	124.9	16,080	0.78%	大買/大賣/鉅額交易
2021/10/07	282.1	43.30	280.8	43.59	44.50	1.3	15,724	0.01%	大買/大賣/
2021/10/06	263.1	45.07	294	45.15	43.95	-31	15,314	-0.20%	大買/大賣/
2021/10/05	100.1	44.10	87	43.74	45.10	13.1	14,841	0.09%
2021/10/04	168.1	44.71	178	44.98	43.20	-9.9	14,349	-0.07%	大買/大賣/
2021/10/01	131.2	44.78	161	44.92	44.45	-29.8	13,867	-0.22%	大買/大賣/
2021/09/30	329	46.09	358.2	46.25	46.30	-29.1	13,336	-0.22%	大買/大賣/
2021/09/29	360	46.36	399.9	45.52	46.15	-39.9	12,071	-0.33%	大買/大賣/
2021/09/28	306	43.55	361.2	43.15	43.95	-55.2	9,851	-0.56%	大買/大賣/
2021/09/27	146.2	42.14	277.5	41.96	43.10	-131.3	10,849	-1.21%	大買/大賣/鉅額交易
2021/09/24	119.2	38.77	69.2	38.84	39.30	50	10,371	0.48%	大買/
2021/09/23	96	36.99	135.2	37.41	38.50	-39.2	10,127	-0.39%	大賣/
2021/09/22	7.1	35.71	12.1	35.83	36.30	-5.1	9,916	-0.05%
2021/09/17	39	35.94	75	36.03	36.10	-36	9,856	-0.37%
2021/09/16	32	35.63	52	35.50	35.50	-20	9,546	-0.21%
2021/09/15	10.1	35.33	10	35.51	35.00	0.1	9,383	0.00%
2021/09/14	31	35.25	5	35.28	35.30	26	9,400	0.28%
2021/09/13	25	35.65	12	35.63	35.55	13	9,457	0.14%
2021/09/10	15.1	35.12	0	0.00	35.20	15.1	9,522	0.16%
2021/09/09	4	34.40	11	34.38	34.40	-7	9,570	-0.07%
2021/09/08	5.1	34.71	1	34.70	34.60	4.1	9,607	0.04%
2021/09/07	4.1	35.26	7.1	35.46	35.30	-3	9,788	-0.03%
2021/09/06	5	35.36	5.1	35.50	34.95	0	9,829	0.00%
2021/09/03	16	36.03	61	35.95	35.85	-45	9,820	-0.46%
2021/09/02	64.2	35.33	8	35.33	35.10	56.2	9,893	0.57%
2021/09/01	39	39.36	4.2	39.44	39.40	34.8	9,867	0.35%
2021/08/31	14	39.41	8.2	39.40	39.50	5.8	9,833	0.06%
2021/08/30	6.1	39.27	23	39.36	39.30	-16.9	9,958	-0.17%
2021/08/27	30	39.11	4.1	39.26	39.20	25.9	10,221	0.25%
2021/08/26	1	38.40	87	38.79	39.10	-86	10,416	-0.83%
2021/08/25	11	38.44	0	0.00	38.65	11	11,046	0.10%
2021/08/24	2.1	38.67	96	38.80	38.60	-93.9	11,173	-0.84%
2021/08/23	4	38.00	5	37.77	38.00	-1	11,436	-0.01%
2021/08/20	17	36.67	1	36.05	36.80	16	11,591	0.14%
2021/08/19	9	36.79	4	36.73	36.55	5	11,668	0.04%
2021/08/18	2	35.75	0	0.00	36.30	2	12,004	0.02%
2021/08/17	7	36.35	0	0.00	35.80	7	12,333	0.06%
2021/08/16	3.1	36.10	4	36.50	36.40	-1	12,405	-0.01%
2021/08/13	8	37.61	4	37.29	37.05	4	12,531	0.03%
2021/08/12	18	37.62	7	37.83	37.85	11	12,625	0.09%
2021/08/11	21.1	38.24	53	38.31	37.60	-32	12,735	-0.25%
2021/08/10	2	38.10	0	0.00	38.40	2	12,857	0.02%
2021/08/09	4	38.20	3	38.27	38.10	1	12,979	0.01%
2021/08/06	42	37.93	57	38.55	38.65	-15	13,103	-0.11%
2021/08/05	202.4	38.38	46	38.68	38.35	156.4	13,204	1.18%	大買/鉅額交易
2021/08/04	53.1	39.95	2.3	40.03	39.90	50.7	13,244	0.38%
2021/08/03	7	39.81	0	0.00	39.85	7	13,479	0.05%
2021/08/02	10	40.00	4	40.44	40.55	6	13,761	0.04%
2021/07/30	8	39.69	40.5	39.58	39.70	-32.5	14,299	-0.23%
2021/07/29	0	0.00	6	39.04	39.10	-6	14,485	-0.04%
2021/07/28	5	38.22	10	38.50	38.80	-5	14,616	-0.03%
2021/07/27	31	39.03	3	38.83	38.50	28	14,856	0.19%
2021/07/26	3	39.20	6	39.09	39.00	-3	15,191	-0.02%
2021/07/23	3.1	39.00	11	39.08	39.10	-7.9	15,448	-0.05%
2021/07/22	0	0.00	7	38.15	37.90	-7	15,475	-0.05%
2021/07/21	6	37.74	23	38.40	37.65	-17	15,590	-0.11%
2021/07/20	11	38.42	2	38.55	38.40	9	15,616	0.06%
2021/07/19	4	39.10	2.1	39.05	39.25	2	15,751	0.01%
2021/07/16	5.5	38.64	100	38.98	38.80	-94.5	16,273	-0.58%
2021/07/15	3.1	38.24	51.2	38.54	38.80	-48.1	16,387	-0.29%
2021/07/14	26.1	37.04	54	37.70	37.70	-27.9	16,735	-0.17%
2021/07/13	94.1	37.75	6	37.42	37.35	88.1	17,169	0.51%
2021/07/12	80.1	38.42	35	38.57	38.30	45.1	17,598	0.26%
2021/07/09	12	38.75	43	38.59	38.70	-31	18,127	-0.17%
2021/07/08	9	38.82	9	38.76	38.85	0	18,268	0.00%
2021/07/07	16.1	38.40	46	38.32	38.15	-29.9	18,376	-0.16%
2021/07/06	38.1	39.07	46	38.96	39.20	-8	18,553	-0.04%
2021/07/05	50	39.47	88.2	39.14	39.20	-38.2	18,734	-0.20%
2021/07/02	483.2	42.97	344	41.79	39.05	139.2	18,592	0.75%	大買/大賣/鉅額交易
2021/07/01	191	40.57	175.5	40.56	41.60	15.5	16,770	0.09%	大買/大賣/
2021/06/30	33	37.86	34.1	37.58	37.85	-1.1	16,020	-0.01%
2021/06/29	56	37.33	16.3	37.21	37.00	39.7	16,016	0.25%
2021/06/28	72	36.86	76.2	36.70	37.20	-4.2	16,233	-0.03%
2021/06/25	7	36.67	29	36.83	36.50	-22	16,401	-0.13%
2021/06/24	3.1	36.60	4.4	36.63	36.90	-1.4	16,599	-0.01%
2021/06/23	4.1	36.25	4	36.81	36.25	0.1	16,759	0.00%
2021/06/22	9.1	36.04	23	36.01	36.15	-14	16,898	-0.08%
2021/06/21	12.2	35.24	11	35.58	35.20	1.2	17,031	0.01%
2021/06/18	28.2	36.27	2	36.45	36.20	26.2	17,123	0.15%
2021/06/17	14	36.64	14.1	36.60	36.80	-0.1	17,349	0.00%
2021/06/16	4.1	37.18	20	36.92	36.50	-16	17,461	-0.09%
2021/06/15	3.1	36.21	4	35.99	36.45	-0.9	17,428	-0.01%
2021/06/11	21.1	36.06	0.2	36.25	36.15	20.9	17,474	0.12%
2021/06/10	5.1	36.03	20	35.65	36.45	-14.9	17,662	-0.08%
2021/06/09	4.1	37.16	5	36.51	36.50	-0.9	17,718	-0.01%
2021/06/08	15	37.06	19	37.13	37.05	-4	17,866	-0.02%
2021/06/07	11.1	37.17	3	37.05	37.20	8.1	18,242	0.04%
2021/06/04	34.2	37.47	58	37.52	37.45	-23.9	18,638	-0.13%
2021/06/03	4	36.86	53	37.10	37.10	-49	19,392	-0.25%
2021/06/02	118	37.70	198	37.21	36.60	-80	20,601	-0.39%	大買/大賣/
2021/06/01	123.1	35.39	11	35.57	35.90	112	20,663	0.54%	大買/鉅額交易
2021/05/31	58.1	36.24	68	35.63	35.60	-10	21,267	-0.05%
2021/05/28	6	34.98	20	34.84	34.85	-14	21,037	-0.07%
2021/05/27	4	33.91	11	33.98	34.20	-7	21,094	-0.03%
2021/05/26	110	34.14	38	34.00	34.05	72	21,248	0.34%	大買/
2021/05/25	41	34.80	56	35.08	35.50	-15	21,140	-0.07%
2021/05/24	4	32.39	9	32.44	32.30	-5	21,628	-0.02%
2021/05/21	31	31.71	13	31.93	32.25	18	22,278	0.08%
2021/05/20	8	31.20	38	31.34	30.85	-30	22,314	-0.13%
2021/05/19	11	31.69	100	31.71	32.10	-89	22,379	-0.40%
2021/05/18	54	31.45	36.1	30.52	31.65	18	22,487	0.08%
2021/05/17	5	29.70	59.5	29.10	29.00	-54.5	22,431	-0.24%
2021/05/14	115	31.76	0	0.00	31.80	115	22,296	0.52%	大買/鉅額交易
2021/05/13	3	31.02	4	32.00	31.65	-1	22,147	0.00%
2021/05/12	13	32.13	12	32.19	32.20	1	22,025	0.00%
2021/05/11	28	35.56	11.1	35.53	35.00	16.9	21,745	0.08%
2021/05/10	29.1	36.41	50.2	36.52	36.90	-21.1	21,516	-0.10%
2021/05/07	118	36.96	43	36.33	36.55	75	21,201	0.35%	大買/
2021/05/06	38	39.85	24	39.72	39.75	14	20,640	0.07%
2021/05/05	3	40.30	33	39.29	39.85	-30	20,309	-0.15%
2021/05/04	66	39.36	22	41.07	39.05	44	20,186	0.22%
2021/05/03	25	44.63	62	43.84	43.15	-37	19,931	-0.19%
2021/04/29	48.1	43.39	376.6	42.90	43.75	-328.6	19,648	-1.67%	大賣/鉅額交易
2021/04/28	54.1	42.00	265	41.94	42.20	-210.9	19,415	-1.09%	大賣/鉅額交易
2021/04/27	158	42.42	32	42.58	42.40	126	19,387	0.65%	大買/鉅額交易
2021/04/26	56.2	41.99	63	42.75	42.90	-6.9	19,333	-0.04%
2021/04/23	140.1	42.44	49	42.45	42.15	91.1	19,330	0.47%	大買/
2021/04/22	120	44.48	525.7	44.67	43.90	-405.7	19,196	-2.11%	大買/大賣/鉅額交易
2021/04/21	136.4	42.94	167.1	43.71	43.85	-30.7	18,650	-0.16%	大買/大賣/
2021/04/20	556.7	43.46	143.3	43.90	43.50	413.4	18,536	2.23%	大買/大賣/鉅額交易
2021/04/19	125.4	44.12	43	44.67	45.40	82.3	18,243	0.45%	大買/
2021/04/16	80	41.22	65.1	41.37	41.85	14.9	17,802	0.08%
2021/04/15	41	39.80	154.5	39.85	39.70	-113.5	17,843	-0.64%	大賣/鉅額交易
2021/04/14	56	38.17	206	37.85	37.75	-150	17,911	-0.84%	大賣/鉅額交易
2021/04/13	347.1	38.55	20	38.46	38.20	327.1	17,898	1.83%	大買/鉅額交易
2021/04/12	81.4	38.85	49	38.50	38.80	32.4	17,800	0.18%
2021/04/09	183	37.46	59.3	37.24	37.60	123.7	17,620	0.70%	大買/鉅額交易
2021/04/08	43.1	36.58	91	36.92	36.70	-47.9	17,569	-0.27%
2021/04/07	91.1	36.56	4	36.89	36.60	87.1	17,749	0.49%
2021/04/06	76.1	37.09	38.2	37.13	37.05	37.9	17,717	0.21%
2021/04/01	50.1	36.75	11	36.64	36.70	39.1	17,629	0.22%
2021/03/31	69	36.21	216.2	36.78	37.30	-147.2	17,516	-0.84%	大賣/鉅額交易
2021/03/30	428.2	36.38	325	36.27	36.20	103.2	17,267	0.60%	大買/大賣/鉅額交易
2021/03/29	48	35.49	32.1	35.92	35.15	15.9	17,241	0.09%
2021/03/26	43.3	34.74	128	34.81	34.75	-84.7	17,774	-0.48%	大賣/
2021/03/25	39.1	34.45	42.2	34.69	34.20	-3.1	17,695	-0.02%
2021/03/24	3.1	34.47	318.4	34.57	34.60	-315.4	17,537	-1.80%	大賣/鉅額交易
2021/03/23	12.2	34.02	13	34.54	33.85	-0.8	17,399	0.00%
2021/03/22	33	33.43	14.6	33.73	33.80	18.4	17,312	0.11%
2021/03/19	2.1	33.25	5	33.22	33.20	-3	17,702	-0.02%
2021/03/18	204.2	33.24	239	33.40	33.50	-34.8	17,826	-0.20%	大買/大賣/
2021/03/17	28	32.87	65	32.90	32.85	-37	17,767	-0.21%
2021/03/16	207.6	32.92	6	32.90	33.05	201.6	17,849	1.13%	大買/鉅額交易
2021/03/15	141.1	33.15	171.1	33.48	33.40	-30	17,647	-0.17%	大買/大賣/
2021/03/12	132.5	33.12	234	33.15	33.40	-101.5	17,469	-0.58%	大買/大賣/鉅額交易
2021/03/11	293.5	32.97	79	33.29	33.05	214.5	17,334	1.24%	大買/鉅額交易
2021/03/10	193	33.27	213.4	32.96	33.55	-20.4	17,100	-0.12%	大買/大賣/
2021/03/09	195.2	32.52	605.6	32.30	32.75	-410.4	16,543	-2.48%	大買/大賣/鉅額交易
2021/03/08	148.2	32.46	194	32.52	33.20	-45.8	15,618	-0.29%	大買/大賣/
2021/03/05	133	30.23	77	30.25	30.30	56	14,299	0.39%	大買/
2021/03/04	95	30.57	531	30.66	30.80	-436	13,634	-3.20%	大賣/鉅額交易
2021/03/03	598	28.95	79	28.97	28.90	519	12,912	4.02%	大買/鉅額交易
2021/03/02	377.1	29.07	12	28.70	28.50	365.1	12,833	2.84%	大買/鉅額交易
2021/02/26	41	29.39	330.4	29.47	29.55	-289.4	12,619	-2.29%	大賣/鉅額交易
2021/02/25	24	28.55	310.7	28.76	29.05	-286.7	12,458	-2.30%	大賣/鉅額交易
2021/02/24	690.1	28.99	76.3	29.19	28.20	613.8	12,239	5.01%	大買/鉅額交易
2021/02/23	264.2	29.67	518.2	28.93	29.85	-254	11,405	-2.23%	大買/大賣/鉅額交易
2021/02/22	184	26.53	74.1	27.17	27.15	109.9	10,711	1.03%	大買/鉅額交易
2021/02/19	27	26.60	47.4	26.61	26.70	-20.4	10,613	-0.19%
2021/02/18	15	25.82	15	25.81	26.00	0	10,517	0.00%
2021/02/17	30.3	24.80	69	24.94	25.00	-38.7	10,474	-0.37%
2021/02/05	0.2	23.64	0.2	23.75	23.75	0	10,436	0.00%
2021/02/04	0	0.00	11	23.91	23.60	-11	10,601	-0.10%
2021/02/03	0.1	24.00	48	23.78	23.90	-47.9	11,083	-0.43%
2021/02/02	42.1	23.47	1	23.50	23.65	41.1	11,234	0.37%
2021/02/01	1	22.50	25	23.23	23.40	-24	11,368	-0.21%
2021/01/29	22	22.91	1	23.00	23.00	21	11,407	0.18%
2021/01/28	1	23.15	2	23.00	23.00	-1	11,437	-0.01%
2021/01/27	3	23.57	4	23.59	23.60	-1	11,431	-0.01%
2021/01/26	31	24.28	0	0.00	23.50	31	11,527	0.27%
2021/01/25	45	23.50	42	23.90	24.05	3	11,560	0.03%
2021/01/22	0	0.00	4	23.63	23.80	-4	11,647	-0.03%
2021/01/21	5	23.60	8	23.41	23.35	-3	11,665	-0.03%
2021/01/20	17	24.00	9.4	24.01	23.75	7.6	11,720	0.07%
2021/01/19	12.2	24.79	7	25.24	24.75	5.2	11,856	0.04%
2021/01/18	3.1	24.80	5	24.87	24.60	-1.9	11,897	-0.02%
2021/01/15	14.1	25.72	5	25.75	25.55	9.1	11,857	0.08%
2021/01/14	63	26.48	28.3	26.46	26.45	34.7	11,857	0.29%
2021/01/13	15.2	26.70	121.1	26.74	26.70	-105.9	11,852	-0.89%	大賣/鉅額交易
2021/01/12	36.2	26.88	25	26.98	26.80	11.2	11,835	0.09%
2021/01/11	23.2	27.53	30	27.71	27.45	-6.8	11,797	-0.06%
2021/01/08	168.2	27.38	135.9	27.01	27.60	32.3	12,139	0.27%	大買/大賣/
2021/01/07	633.2	27.79	781	27.60	27.80	-147.8	11,721	-1.26%	大買/大賣/鉅額交易
2021/01/06	64.2	25.34	61	25.52	25.30	3.2	11,316	0.03%
2021/01/05	91	25.44	38	25.33	25.40	53	11,280	0.47%
2021/01/04	12	25.75	9.1	25.66	25.75	2.9	11,234	0.03%
2020/12/31	51	25.40	107.4	25.34	25.45	-56.4	11,063	-0.51%	大賣/
2020/12/30	132	24.79	21	25.55	24.70	111	10,787	1.03%	大買/鉅額交易
2020/12/29	4	24.89	8	24.93	24.90	-4	10,551	-0.04%
2020/12/28	36.2	24.69	7.1	24.64	24.70	29.1	10,456	0.28%
2020/12/25	1	24.30	54.1	24.68	24.50	-53.1	10,374	-0.51%
2020/12/24	13	24.61	19	24.61	24.45	-6	10,343	-0.06%
2020/12/23	76	24.12	25.2	24.67	24.15	50.8	10,293	0.49%
2020/12/22	48	24.66	68.5	25.11	23.90	-20.5	10,240	-0.20%
2020/12/21	14.2	23.50	224	23.49	23.65	-209.8	9,761	-2.15%	大賣/鉅額交易
2020/12/18	4	22.94	85	22.90	22.90	-81	9,782	-0.83%
2020/12/17	153	23.22	1	23.45	23.20	152	9,962	1.53%	大買/鉅額交易
2020/12/16	80	23.50	34	23.51	23.65	46	10,263	0.45%
2020/12/15	258	24.41	67	24.36	23.35	191	10,737	1.78%	大買/鉅額交易
2020/12/14	37	24.40	113.3	24.24	25.00	-76.3	10,800	-0.71%	大賣/
2020/12/11	16	23.76	24.5	23.76	23.70	-8.5	10,830	-0.08%
2020/12/10	2	23.80	59	23.72	23.55	-57	11,161	-0.51%
2020/12/09	0.3	23.04	8	23.24	23.00	-7.8	11,227	-0.07%
2020/12/08	23	23.25	1	23.45	23.15	22	12,079	0.18%
2020/12/07	37	23.27	18	23.15	23.20	19	12,792	0.15%
2020/12/04	47	23.45	13	23.49	23.60	34	12,743	0.27%
2020/12/03	3	22.50	4	22.65	22.65	-1	12,647	-0.01%
2020/12/02	2	22.60	0	0.00	22.55	2	12,928	0.02%
2020/12/01	10.6	23.18	0.2	23.30	23.15	10.5	12,826	0.08%
2020/11/30	2	23.30	104	23.39	23.80	-102	12,732	-0.80%	大賣/鉅額交易
2020/11/27	113	23.18	138.1	23.35	23.25	-25.1	12,649	-0.20%	大買/大賣/
2020/11/26	104	23.00	74	23.13	23.15	30	12,650	0.24%	大買/
2020/11/25	45	22.90	32.4	23.05	23.00	12.6	12,613	0.10%
2020/11/24	13	22.85	30.6	22.98	22.80	-17.6	12,566	-0.14%
2020/11/23	30	23.35	4.2	23.06	23.35	25.8	12,514	0.21%
2020/11/20	1	22.65	21	22.75	22.80	-20	12,438	-0.16%
2020/11/19	8.1	22.84	15	23.03	22.85	-6.9	12,445	-0.06%
2020/11/18	7	23.13	79.9	22.87	22.85	-72.9	12,469	-0.58%
2020/11/17	27	22.34	19	22.66	22.90	8	12,487	0.06%
2020/11/16	66	22.35	43	22.34	22.80	23	12,582	0.18%
2020/11/13	54	23.17	23	23.43	23.10	31	12,481	0.25%
2020/11/12	25	23.50	13.1	23.18	23.45	11.9	12,626	0.09%
2020/11/11	156	23.98	21.3	24.24	23.95	134.7	12,531	1.07%	大買/鉅額交易
2020/11/10	51	23.19	52.4	22.99	23.20	-1.4	12,053	-0.01%
2020/11/09	1	22.90	115	22.66	22.95	-114	11,838	-0.96%	大賣/鉅額交易
2020/11/06	9	21.99	11.5	22.15	22.25	-2.5	11,664	-0.02%
2020/11/05	27	22.37	3	22.25	22.20	24	11,580	0.21%
2020/11/04	0	0.00	43	22.35	22.45	-43	11,504	-0.37%
2020/11/03	46	22.45	27.1	22.53	22.40	18.9	11,397	0.17%
2020/11/02	17	22.22	85	22.31	22.20	-68	11,280	-0.60%
2020/10/30	70	22.04	8	22.06	21.85	62	11,172	0.55%
2020/10/29	10	22.21	53.1	22.38	22.50	-43.1	11,001	-0.39%
2020/10/28	37	22.26	22.3	22.16	22.15	14.7	10,884	0.13%
2020/10/27	44	22.27	26.8	22.32	22.10	17.2	10,722	0.16%
2020/10/26	54	22.09	40.6	22.02	21.80	13.5	10,449	0.13%
2020/10/23	1	21.55	75	21.81	21.65	-74	10,299	-0.72%
2020/10/22	3	21.30	3	21.52	21.25	0	10,209	0.00%
2020/10/21	0	0.00	3	21.40	21.45	-3	10,110	-0.03%
2020/10/20	43	21.38	3	21.15	21.15	40	10,058	0.40%
2020/10/19	34	21.50	9	21.56	21.60	25	10,002	0.25%
2020/10/16	60	22.01	104	22.20	21.50	-44	9,939	-0.44%	大賣/
2020/10/15	83.2	21.84	130	21.87	21.90	-46.8	9,479	-0.49%	大賣/
2020/10/14	12	21.14	73	21.24	21.70	-61	9,276	-0.66%
2020/10/13	18	20.58	28	20.74	20.55	-10	8,991	-0.11%
2020/10/12	25	20.34	59.5	20.23	20.35	-34.5	8,798	-0.39%
2020/10/08	3	20.00	10	20.00	20.00	-7	8,727	-0.08%
2020/10/07	23	20.08	7	20.06	20.00	16	8,717	0.18%
2020/10/06	1	20.05	46	19.93	20.05	-45	8,698	-0.52%
2020/10/05	0	0.00	5	19.89	19.75	-5	8,660	-0.06%
2020/09/30	14	19.24	6	19.43	19.45	8	8,616	0.09%
2020/09/29	20	19.52	5.3	19.46	19.40	14.7	8,600	0.17%
2020/09/28	2	19.30	1	19.35	19.65	1	8,546	0.01%
2020/09/25	68	19.17	34	19.42	18.90	34	8,516	0.40%
2020/09/24	56	19.55	52	19.38	19.25	4	8,326	0.05%
2020/09/23	10.1	20.71	4.7	20.82	20.80	5.4	8,001	0.07%
2020/09/22	53	21.18	70	20.92	21.45	-17	7,815	-0.22%
2020/09/21	39.8	21.82	51	21.99	21.70	-11.2	7,557	-0.15%
2020/09/18	165.2	21.82	213.2	21.95	21.90	-48.1	7,176	-0.67%	大買/大賣/
2020/09/17	317	21.28	243.1	21.67	22.45	73.9	6,583	1.12%	大買/大賣/
2020/09/16	178	20.87	150.3	21.17	20.80	27.8	5,838	0.48%	大買/大賣/
2020/09/15	206	20.40	489	20.96	22.00	-283	5,536	-5.11%	大買/大賣/鉅額交易
2020/09/14	257.2	20.40	167	20.53	20.55	90.2	5,082	1.77%	大買/大賣/
2020/09/11	769.2	21.99	353	21.90	21.00	416.2	4,814	8.64%	大買/大賣/鉅額交易
2020/09/10	34.3	21.42	71	21.37	21.50	-36.8	3,904	-0.94%
2020/09/09	16.3	19.31	3	19.50	19.55	13.3	3,151	0.42%
2020/09/08	26	20.03	6	20.18	19.65	20	3,089	0.65%
2020/09/07	17.9	20.43	298.3	20.12	20.20	-280.4	2,992	-9.37%	大賣/鉅額交易
2020/09/04	1	19.00	3	19.00	19.00	-2	2,709	-0.07%
2020/09/03	30	19.25	0.1	19.25	19.35	30	2,709	1.11%
2020/09/02	0.3	18.95	0	0.00	18.95	0.3	2,691	0.01%
2020/09/01	29	18.87	1.2	18.67	18.65	27.8	2,688	1.03%
2020/08/31	6.2	19.11	1.5	19.22	19.10	4.7	2,708	0.17%
2020/08/28	30	19.60	36	19.34	19.25	-6	2,748	-0.22%
2020/08/27	27	19.68	40.1	19.57	19.25	-13.1	2,786	-0.47%
2020/08/26	58.3	19.79	0	19.70	19.70	58.2	2,759	2.11%
2020/08/25	105	19.76	23	19.83	19.80	82	2,766	2.96%	大買/
2020/08/24	19	19.78	26.1	19.88	19.95	-7.1	2,729	-0.26%
2020/08/21	15	19.47	36	19.86	19.70	-21	2,677	-0.78%
2020/08/20	71	19.48	89	19.62	19.30	-18	2,571	-0.70%
2020/08/19	38	19.57	48	19.43	19.40	-10	2,435	-0.41%
2020/08/18	136	19.61	229	19.74	19.45	-93	2,370	-3.92%	大買/大賣/
2020/08/17	83	18.52	427.3	18.62	18.80	-344.3	2,200	-15.65%	大賣/鉅額交易
2020/08/14	6	17.69	6	17.82	18.10	0	2,122	0.00%
2020/08/13	5.2	17.80	2	17.93	17.80	3.2	2,206	0.14%
2020/08/12	10	17.85	6	17.97	17.90	4	2,490	0.16%
2020/08/11	0	0.00	40	18.03	17.95	-40	2,534	-1.58%
2020/08/10	6	17.80	2	18.03	18.10	4	2,577	0.16%
2020/08/07	5	17.75	0	0.00	17.75	5	2,596	0.19%
2020/08/06	9	17.50	1	17.65	17.70	8	2,614	0.31%
2020/08/05	5	17.20	1	17.40	17.40	4	2,620	0.15%
2020/08/04	0	0.00	1.1	17.20	17.20	-1.1	2,696	-0.04%
2020/08/03	1	17.20	0	0.00	17.15	1	2,746	0.04%
2020/07/31	1	17.30	1	17.25	17.30	0	2,788	0.00%
2020/07/29	13	17.15	10	17.05	17.20	3	2,960	0.10%
2020/07/28	14	16.77	0	0.00	16.75	14	3,003	0.47%
2020/07/27	10	17.42	0	0.00	17.20	10	3,082	0.32%
2020/07/24	33	17.78	4	17.85	17.75	29	3,109	0.93%
2020/07/23	7	18.11	38	18.08	18.20	-31	3,102	-1.00%
2020/07/22	50.2	19.05	30.5	19.15	19.20	19.7	3,089	0.64%
2020/07/21	12.3	19.01	7	19.15	19.10	5.3	3,063	0.17%
2020/07/20	14	19.00	20	19.04	19.00	-6	3,069	-0.20%
2020/07/17	10.3	19.15	10	19.35	19.10	0.3	3,073	0.01%
2020/07/16	2	19.25	4	19.21	19.30	-2	3,097	-0.06%
2020/07/15	0.2	19.00	1	19.20	19.15	-0.8	3,116	-0.03%
2020/07/14	1	19.00	47	19.04	19.10	-46	3,185	-1.44%
2020/07/13	0	0.00	7	19.07	19.15	-7	3,222	-0.22%
2020/07/10	0	0.00	35	19.09	19.05	-35	3,243	-1.08%
2020/07/09	0	0.00	16	19.37	19.30	-16	3,249	-0.49%
2020/07/08	0	0.00	16.4	19.30	19.25	-16.4	3,274	-0.50%
2020/07/07	2	19.20	0	0.00	19.20	2	3,312	0.06%
2020/07/06	13	19.23	47	19.30	19.45	-34	3,327	-1.02%
2020/07/03	3	19.05	6	19.12	19.10	-3	3,318	-0.09%
2020/07/02	0	0.00	53	19.16	19.20	-53	3,350	-1.58%
2020/07/01	31	18.95	7	19.05	19.05	24	3,378	0.71%
2020/06/30	4	18.84	10	18.89	18.95	-6	3,388	-0.18%
2020/06/29	1	18.80	0	0.00	18.85	1	3,423	0.03%
2020/06/24	32	18.99	0	0.00	19.00	32	3,456	0.93%
2020/06/23	30.3	18.97	12	19.21	18.95	18.3	3,508	0.52%
2020/06/22	3	19.15	7	19.20	19.10	-4	3,545	-0.11%
2020/06/19	1.2	18.68	0	18.80	18.65	1.2	3,561	0.03%
2020/06/18	0	0.00	46	19.03	19.10	-46	3,557	-1.29%
2020/06/16	0.2	19.00	3	19.05	19.05	-2.8	3,630	-0.08%
2020/06/15	19.2	18.91	20	19.14	18.80	-0.8	3,700	-0.02%
2020/06/12	2	18.48	1	18.40	18.70	1	3,759	0.03%
2020/06/11	18	19.10	66	19.14	18.90	-48	3,772	-1.27%
2020/06/10	98.3	19.46	3	19.50	19.40	95.3	3,726	2.56%
2020/06/09	10	19.50	17	19.50	19.55	-7	3,734	-0.19%
2020/06/08	42	19.44	25	19.53	19.45	17	3,736	0.45%
2020/06/05	23	19.38	1.1	19.41	19.45	21.9	3,713	0.59%
2020/06/04	285	19.48	33	19.78	19.50	252	3,651	6.90%	大買/鉅額交易
2020/06/03	30	19.55	79.3	19.63	19.60	-49.3	3,617	-1.36%
2020/06/02	32	19.38	16.1	19.42	19.40	15.9	3,557	0.45%
2020/06/01	41	19.34	42	19.59	19.35	-1	3,531	-0.03%
2020/05/29	4	19.00	0	0.00	19.00	4	3,495	0.11%
2020/05/28	41	19.31	0	0.00	19.20	41	3,475	1.18%
2020/05/27	35	19.52	41	19.46	19.45	-6	3,454	-0.17%
2020/05/26	45	19.50	53.2	19.61	19.40	-8.2	3,424	-0.24%
2020/05/25	5	19.08	13	19.09	19.00	-8	3,347	-0.24%
2020/05/22	23.6	19.35	117	19.43	19.00	-93.4	3,304	-2.83%	大賣/
2020/05/21	53	19.25	11	19.41	19.35	42	3,226	1.30%
2020/05/20	175.3	19.31	9	19.45	19.20	166.3	3,183	5.22%	大買/鉅額交易
2020/05/19	47	19.86	249	19.70	19.90	-202	3,085	-6.55%	大賣/鉅額交易
2020/05/18	12	18.42	82	18.57	18.50	-70	2,803	-2.50%
2020/05/15	2	17.98	19	18.05	18.15	-17	2,761	-0.62%
2020/05/14	5	17.70	1	17.65	17.40	4	2,711	0.15%
2020/05/13	14	17.73	0	0.00	18.00	14	2,683	0.52%
2020/05/12	1	18.10	10	18.15	18.05	-9	2,663	-0.34%
2020/05/11	188.3	18.40	29	18.49	18.15	159.3	2,644	6.02%	大買/鉅額交易
2020/05/08	53	18.73	1	18.65	18.60	52	2,566	2.03%
2020/05/07	21	18.70	81	18.91	19.05	-60	2,522	-2.38%
2020/05/06	102.3	18.90	23	19.10	18.80	79.3	2,476	3.20%	大買/
2020/05/05	2	18.10	11	18.14	18.15	-9	2,352	-0.38%
2020/05/04	58	17.68	5	17.75	17.75	53	2,310	2.29%
2020/04/30	22	18.02	72	17.68	18.20	-50	2,272	-2.20%
2020/04/29	14	16.80	32.5	17.09	17.15	-18.5	2,190	-0.84%
2020/04/28	0	0.00	21	16.55	16.65	-21	2,152	-0.98%
2020/04/27	12	16.35	3	16.43	16.45	9	2,163	0.42%
2020/04/24	1	16.10	0	0.00	16.10	1	2,136	0.05%
2020/04/23	0	0.00	22	16.43	16.30	-22	2,125	-1.04%
2020/04/22	50	16.10	0	0.00	16.05	50	2,099	2.38%
2020/04/21	5	15.82	0	0.00	15.80	5	2,079	0.24%
2020/04/20	25	16.23	25	16.14	16.10	0	2,043	0.00%
2020/04/17	59.5	16.68	20	16.75	16.40	39.5	2,008	1.97%
2020/04/16	1	16.55	0	0.00	16.65	1	1,950	0.05%
2020/04/15	25	17.00	80	16.92	16.95	-55	1,905	-2.89%
2020/04/14	103	16.77	9	16.81	16.90	94	1,892	4.97%	大買/
2020/04/13	7	16.70	12	16.73	16.80	-5	1,883	-0.27%
2020/04/10	88	16.01	1	16.30	16.25	87	1,913	4.55%
2020/04/09	9	15.62	4	15.60	15.75	5	1,903	0.26%
2020/04/08	21	14.84	24	15.17	15.35	-3	1,876	-0.16%
2020/04/07	22	14.93	0	0.00	14.90	22	1,837	1.20%
2020/04/06	20	14.70	1	14.60	14.75	19	1,799	1.06%
2020/04/01	20	14.05	0	0.00	14.10	20	1,750	1.14%
2020/03/31	7	14.06	1	14.05	14.15	6	1,731	0.35%
2020/03/30	0	0.00	26	13.85	13.90	-26	1,691	-1.54%
2020/03/27	14	13.76	2	13.70	13.50	12	1,652	0.73%
2020/03/26	34	13.71	6	13.83	13.55	28	1,596	1.75%
2020/03/25	6	13.76	0	0.00	14.00	6	1,546	0.39%
2020/03/24	2	12.93	1.5	13.10	13.10	0.5	1,497	0.03%
2020/03/23	2	11.95	2	12.30	12.30	0	1,484	0.00%
2020/03/20	7	12.26	4	12.41	12.70	3	1,474	0.20%
2020/03/19	6	11.91	1	12.20	11.65	5	1,406	0.36%
2020/03/18	9.6	13.23	1	13.30	12.90	8.6	1,338	0.64%
2020/03/17	14	14.05	3	14.35	14.10	11	1,246	0.88%
2020/03/16	4	16.24	0	0.00	15.50	4	1,173	0.34%
2020/03/13	4	16.19	6	16.22	16.60	-2	1,139	-0.18%
2020/03/12	6	17.86	9	17.82	17.80	-3	1,091	-0.27%
2020/03/11	1	18.95	1	19.00	18.90	0	1,067	0.00%
2020/03/09	11.2	19.01	11.4	19.06	18.80	-0.2	1,052	-0.02%
2020/03/06	6	19.80	76	19.76	19.65	-70	1,018	-6.88%
2020/03/05	0	0.00	1	19.75	19.65	-1	1,022	-0.10%
2020/03/04	11.2	19.40	0	0.00	19.55	11.2	1,022	1.09%
2020/03/03	1	19.50	0	0.00	19.60	1	1,019	0.10%
2020/03/02	1	19.55	2	19.15	19.45	-1	1,022	-0.10%
2020/02/27	0	0.00	20	19.55	19.45	-20	1,024	-1.95%
2020/02/26	11	19.05	1	19.55	19.35	10	1,023	0.98%
2020/02/25	1	19.20	10	19.35	19.25	-9	1,018	-0.88%
2020/02/20	0	0.00	1.4	19.65	19.65	-1.4	1,054	-0.13%
2020/02/19	1.2	19.34	0	0.00	19.35	1.2	1,072	0.11%
2020/02/18	2	18.95	0	0.00	19.00	2	1,095	0.18%
2020/02/17	1.3	18.93	0	0.00	18.95	1.3	1,181	0.11%
2020/02/14	0	0.00	6	19.10	19.05	-6	1,201	-0.50%
2020/02/13	5	19.10	1	19.00	19.05	4	1,206	0.33%
2020/02/12	12	19.05	10	19.08	19.10	2	1,250	0.16%
2020/02/10	1	18.95	1	19.10	18.90	0	1,371	0.00%
2020/02/06	0	0.00	1	19.20	19.20	-1	1,447	-0.07%
2020/02/04	2	18.80	4	18.93	18.90	-2	1,492	-0.13%
2020/02/03	3	18.40	2	18.55	18.50	1	1,542	0.06%
2020/01/31	5	19.24	3	19.30	19.10	2	1,579	0.13%
2020/01/30	4	18.96	14	19.19	19.10	-10	1,656	-0.60%
2020/01/20	110.3	20.81	3	20.80	20.75	107.3	1,726	6.22%	大買/鉅額交易
2020/01/17	20.3	20.75	2.2	20.76	20.80	18	1,760	1.02%
2020/01/16	6	20.86	20	20.97	20.80	-14	1,827	-0.77%
2020/01/15	0	0.00	1	21.00	21.10	-1	1,906	-0.05%
2020/01/14	52	21.10	7	21.19	20.95	45	1,998	2.25%
2020/01/13	1	21.00	34.1	21.20	21.05	-33.1	2,058	-1.61%
2020/01/10	43	20.96	0	0.00	21.05	43	2,073	2.07%
2020/01/09	22	21.35	0	0.00	21.35	22	2,074	1.06%
2020/01/08	31	21.59	0	0.00	21.50	31	2,084	1.49%
2020/01/07	2	21.55	4	21.60	21.60	-2	2,084	-0.10%
2020/01/06	5	22.49	12	22.06	22.00	-7	2,072	-0.34%
2020/01/03	9.3	21.59	54	21.60	21.80	-44.8	2,007	-2.23%
2020/01/02	0	0.00	42	21.20	21.15	-42	1,974	-2.13%
2019/12/31	31	20.93	9	20.95	20.80	22	1,982	1.11%
2019/12/30	20	21.05	1	21.00	20.95	19	1,980	0.96%
2019/12/25	7	21.31	14	21.35	21.30	-7	2,004	-0.35%
2019/12/20	0.9	21.20	0	0.00	21.20	0.9	2,041	0.05%
2019/12/18	26	21.24	25	21.35	21.30	1	2,137	0.05%
2019/12/17	0	0.00	52.5	21.30	21.30	-52.5	2,154	-2.44%
2019/12/16	0	0.00	113	21.05	21.10	-113	2,155	-5.24%	大賣/鉅額交易
2019/12/13	2	20.85	22	20.91	21.00	-20	2,187	-0.91%
2019/12/12	0	0.00	4	20.68	20.75	-4	2,205	-0.18%
2019/12/11	50	20.77	0	0.00	20.55	50	2,376	2.10%
2019/12/10	24.3	20.85	0	0.00	20.85	24.3	2,372	1.02%
2019/12/09	3	20.65	0	0.00	20.75	3	2,377	0.13%
2019/12/06	2.3	20.62	0	0.00	20.65	2.3	2,395	0.09%
2019/12/05	2	20.50	0	0.00	20.45	2	2,397	0.08%
2019/12/02	7	20.76	0	0.00	20.65	7	2,460	0.28%
2019/11/29	25	21.10	0	0.00	21.15	25	2,450	1.02%
2019/11/28	31	21.25	0	0.00	21.25	31	2,454	1.26%
2019/11/27	32	21.44	0	0.00	21.25	32	2,460	1.30%
2019/11/26	3	21.20	0	0.00	21.65	3	2,445	0.12%
2019/11/22	0	0.00	3	21.65	21.40	-3	2,441	-0.12%
2019/11/21	4	21.36	0	0.00	21.55	4	2,445	0.16%
2019/11/20	5	21.69	0	0.00	21.70	5	2,457	0.20%
2019/11/19	2.2	21.55	1	21.60	21.90	1.2	2,456	0.05%
2019/11/18	5	21.15	0	0.00	21.25	5	2,448	0.20%
2019/11/14	6.3	21.59	0	0.00	21.50	6.3	2,437	0.26%
2019/11/13	7	22.32	0	0.00	22.15	7	2,371	0.30%
2019/11/12	3.3	22.47	0	0.00	22.55	3.3	2,382	0.14%
2019/11/11	15	22.62	3	22.50	22.40	12	2,440	0.49%
2019/11/08	7	23.26	11	23.46	23.45	-4	2,508	-0.16%
2019/11/07	1	23.15	26	23.08	23.20	-25	2,443	-1.02%
2019/11/06	0	0.00	14	23.02	23.00	-14	2,405	-0.58%
2019/11/05	20	22.80	10.1	22.93	22.80	9.9	2,368	0.42%
2019/11/04	7	22.74	7	22.76	22.85	0	2,359	0.00%
2019/11/01	3	22.65	20	22.50	22.50	-17	2,360	-0.72%
2019/10/31	0	0.00	14.1	22.55	22.50	-14.1	2,364	-0.60%
2019/10/30	9	22.47	6	22.71	22.60	3	2,316	0.13%
2019/10/29	0	0.00	3	22.72	22.75	-3	2,279	-0.13%
2019/10/28	0.1	22.50	47	22.34	22.60	-46.9	2,205	-2.12%
2019/10/25	4	21.94	46	21.92	22.00	-42	2,114	-1.99%
2019/10/24	0	0.00	22	21.67	21.95	-22	2,098	-1.05%
2019/10/23	1	21.50	75	21.59	21.75	-74	2,121	-3.49%
2019/10/22	30	21.00	2	21.10	21.20	28	2,117	1.32%
2019/10/21	50	20.61	13.1	20.63	20.70	36.9	2,080	1.78%
2019/10/18	0	0.00	57	20.05	20.15	-57	2,060	-2.77%
2019/10/17	0	0.00	21	19.71	20.00	-21	2,059	-1.02%
2019/10/16	155	19.44	14	19.36	19.60	141	2,051	6.87%	大買/鉅額交易
2019/10/15	1	19.10	3	19.15	19.10	-2	2,053	-0.10%
2019/10/14	23	19.40	0	0.00	19.30	23	2,059	1.12%
2019/10/09	4	19.50	0	0.00	19.35	4	2,070	0.19%
2019/10/08	34	19.74	0	0.00	19.65	34	2,080	1.63%
2019/10/07	32	19.79	0	0.00	19.80	32	2,088	1.53%
2019/10/03	10	19.75	10	19.95	20.00	0	2,117	0.00%
2019/10/02	0	0.00	10	19.95	19.85	-10	2,134	-0.47%
2019/10/01	11	19.76	1	19.95	19.80	10	2,151	0.46%
2019/09/27	1	19.90	21	19.90	19.85	-20	2,168	-0.92%
2019/09/26	2	20.20	4.1	20.28	20.05	-2.1	2,171	-0.10%
2019/09/25	11	20.40	30.2	20.38	20.20	-19.2	2,187	-0.88%
2019/09/24	2	20.45	27	20.61	20.45	-25	2,196	-1.14%
2019/09/23	1	20.55	43	20.53	20.60	-42	2,171	-1.93%
2019/09/20	5	20.15	195	20.12	20.10	-190	2,148	-8.84%	大賣/鉅額交易
2019/09/19	75	19.95	0	0.00	19.90	75	2,150	3.49%
2019/09/18	162.4	19.96	5.1	20.01	19.95	157.3	2,154	7.30%	大買/鉅額交易
2019/09/17	7	20.19	3	20.30	20.20	4	2,132	0.19%
2019/09/16	39	20.39	185.2	20.33	20.40	-146.2	2,137	-6.84%	大賣/鉅額交易
2019/09/12	0	0.00	0.1	19.40	19.40	-0.1	2,027	-0.01%
2019/09/11	0	0.00	61	19.40	19.35	-61	2,063	-2.96%
2019/09/09	62	19.10	0	0.00	19.10	62	2,087	2.97%
2019/09/06	171	19.54	0	0.00	19.10	171	2,087	8.19%	大買/鉅額交易
2019/09/05	10	19.30	54	19.45	19.55	-44	2,063	-2.13%
2019/09/04	0	0.00	2	19.35	19.30	-2	2,046	-0.10%
2019/09/03	30	19.15	0	0.00	19.25	30	2,066	1.45%
2019/09/02	10	19.14	0	0.00	19.10	10	2,077	0.48%
2019/08/29	0	0.00	1	18.90	18.85	-1	2,074	-0.05%
2019/08/27	20	19.25	10	19.30	18.90	10	2,079	0.48%
2019/08/26	21	19.25	3	19.30	19.20	18	2,105	0.85%
2019/08/23	1	19.60	31	19.35	19.55	-30	2,101	-1.43%
2019/08/22	1	19.00	35	19.05	19.15	-34	2,127	-1.60%
2019/08/21	32	18.94	0	0.00	18.90	32	2,143	1.49%
2019/08/20	54	19.00	2	18.95	19.00	52	2,141	2.43%
2019/08/19	1	18.80	1	18.80	18.80	0	2,134	0.00%
2019/08/16	4	18.30	0	0.00	18.30	4	2,113	0.19%
2019/08/15	8	17.97	0	0.00	18.05	8	2,118	0.38%
2019/08/14	38	18.77	11	18.67	18.50	27	2,128	1.27%
2019/08/13	19	18.74	5	18.62	18.75	14	2,084	0.67%
2019/08/12	33	20.10	5	20.00	20.05	28	2,056	1.36%
2019/08/08	31	20.20	1	20.30	20.30	30	2,102	1.43%
2019/08/07	5	20.42	0	0.00	20.20	5	2,164	0.23%
2019/08/06	1	20.00	61	20.05	20.30	-60	2,172	-2.76%
2019/08/05	64	20.22	4	20.30	20.20	60	2,168	2.77%
2019/08/02	10	20.69	0.2	20.80	20.60	9.8	2,156	0.46%
2019/08/01	2	21.20	0	0.00	21.10	2	2,162	0.09%
2019/07/31	2	21.48	5	21.45	21.40	-3	2,165	-0.14%
2019/07/30	2	21.73	5	21.73	21.70	-3	2,166	-0.14%
2019/07/29	1	21.80	0	0.00	21.80	1	2,203	0.05%
2019/07/26	48.1	21.89	2	22.20	21.90	46.1	2,250	2.05%
2019/07/25	40	21.76	1	22.00	22.15	39	2,239	1.74%
2019/07/24	6	24.20	9	24.19	24.15	-3	2,155	-0.14%
2019/07/23	3	24.28	40	24.25	24.25	-37	2,081	-1.78%
2019/07/22	0	0.00	8.9	24.18	24.15	-8.9	2,039	-0.44%
2019/07/19	80	24.08	0	0.00	24.05	80	2,015	3.97%
2019/07/18	0	0.00	25	24.10	24.05	-25	2,024	-1.23%
2019/07/17	1	24.05	6	24.15	24.10	-5	2,021	-0.25%
2019/07/16	5	24.08	0	0.00	24.15	5	2,019	0.25%
2019/07/15	9	24.03	51.3	24.00	24.10	-42.3	2,008	-2.11%
2019/07/12	2	23.85	37.1	23.90	23.90	-35.1	2,007	-1.75%
2019/07/11	6	23.70	1	23.65	23.75	5	2,014	0.25%
2019/07/10	10.3	23.45	0	0.00	23.60	10.3	2,020	0.51%
2019/07/08	2	23.45	0	0.00	23.50	2	2,021	0.10%
2019/07/05	52	23.58	0	0.00	23.55	52	2,024	2.57%
2019/07/03	1	23.60	12	23.55	23.50	-11	2,060	-0.53%
2019/07/02	31	23.78	0	0.00	23.65	31	2,086	1.49%
2019/07/01	1	23.90	13.6	23.90	23.90	-12.6	2,082	-0.61%
2019/06/28	21	23.90	4.3	23.95	23.90	16.8	2,099	0.80%
2019/06/27	2.3	23.68	20	23.80	23.85	-17.7	2,128	-0.83%
2019/06/26	24	23.44	2	23.53	23.45	22	2,097	1.05%
2019/06/25	0	0.00	1	23.55	23.50	-1	2,095	-0.05%
2019/06/21	0	0.00	53	23.63	23.40	-53	2,098	-2.53%
2019/06/20	10	23.35	1.3	23.52	23.60	8.7	2,094	0.41%
2019/06/19	0.3	23.20	8	23.14	23.30	-7.7	2,081	-0.37%
2019/06/18	3	22.85	1	23.00	22.95	2	2,072	0.10%
2019/06/17	1	23.00	3.3	23.06	23.00	-2.3	2,080	-0.11%
2019/06/14	0	0.00	3	22.80	22.80	-3	2,076	-0.14%
2019/06/13	0	0.00	5	22.50	22.70	-5	2,124	-0.24%
2019/06/12	2	22.40	0.2	22.40	22.40	1.8	2,320	0.08%
2019/06/11	0	0.00	60	22.30	22.45	-60	2,349	-2.55%
2019/06/10	0	0.00	40	22.15	22.05	-40	2,381	-1.68%
2019/06/06	0	0.00	1	21.90	21.85	-1	2,431	-0.04%
2019/06/05	1	21.90	0	0.00	21.85	1	2,512	0.04%
2019/06/03	75	21.90	0	0.00	21.75	75	2,685	2.79%
2019/05/31	20.2	21.75	20	21.95	22.00	0.2	2,682	0.01%
2019/05/30	9	21.74	0	0.00	21.70	9	2,653	0.34%
2019/05/29	28	21.80	1	21.85	21.65	27	2,667	1.01%
2019/05/28	3	21.50	5	21.88	22.45	-2	2,632	-0.08%
2019/05/27	2	21.50	1	21.50	21.50	1	2,630	0.04%
2019/05/24	1	21.15	1	21.25	21.15	0	2,639	0.00%
2019/05/22	2	21.45	0	0.00	21.30	2	2,697	0.07%
2019/05/21	8	21.45	42	21.21	21.55	-34	2,709	-1.25%
2019/05/20	23	20.89	5	20.90	20.90	18	2,704	0.67%
2019/05/17	20	21.51	11	21.52	21.00	9	2,707	0.33%
2019/05/16	28	21.84	0	0.00	21.70	28	2,681	1.04%
2019/05/15	13	22.14	12	22.15	22.15	1	2,671	0.04%
2019/05/14	1	22.50	0	0.00	22.65	1	2,632	0.04%
2019/05/13	3	22.65	0	0.00	22.75	3	2,669	0.11%
2019/05/10	12	22.84	0	0.00	22.80	12	2,684	0.45%
2019/05/09	0	0.00	1	22.95	22.90	-1	2,721	-0.04%
2019/05/08	5	23.00	0	0.00	23.00	5	2,706	0.18%
2019/05/07	3	23.25	0	0.00	23.20	3	2,711	0.11%
2019/05/06	2	23.25	6	23.27	23.20	-4	2,712	-0.15%
2019/05/03	6.3	23.24	178	23.16	23.35	-171.7	2,675	-6.42%	大賣/鉅額交易
2019/05/02	1	22.95	1	22.95	22.95	0	2,615	0.00%
2019/04/30	10	22.75	0	0.00	22.70	10	2,615	0.38%
2019/04/29	25	22.90	29	22.70	22.75	-4	2,649	-0.15%
2019/04/26	34	22.85	0	0.00	22.85	34	2,674	1.27%
2019/04/24	51	23.05	40	23.05	23.05	11	2,729	0.40%
2019/04/23	40	22.90	0	0.00	22.95	40	2,743	1.46%
2019/04/22	0	0.00	80	23.00	22.90	-80	2,761	-2.90%
2019/04/19	90	22.75	0	0.00	22.75	90	2,785	3.23%
2019/04/18	1	22.70	2	22.98	22.65	-1	2,855	-0.04%
2019/04/17	0	0.00	4	22.99	22.95	-4	2,946	-0.14%
2019/04/16	2	22.75	0	0.00	22.70	2	2,972	0.07%
2019/04/15	2	22.75	0	0.00	22.70	2	2,979	0.07%
2019/04/12	1	22.60	2	22.60	22.60	-1	3,009	-0.03%
2019/04/11	51	22.95	0	0.00	22.75	51	3,000	1.70%
2019/04/10	13	22.97	6	23.00	23.00	7	2,975	0.24%
2019/04/09	10	23.10	11	23.10	23.10	-1	2,947	-0.03%
2019/04/08	34	22.89	96	22.88	22.85	-62	2,925	-2.12%
2019/04/03	0.3	22.60	21	22.62	22.55	-20.7	2,921	-0.71%
2019/04/02	59	22.51	0	0.00	22.35	59	2,922	2.02%
2019/04/01	34.1	22.68	3	22.65	22.50	31.1	2,932	1.06%
2019/03/29	0	0.00	6	22.65	22.70	-6	2,887	-0.21%
2019/03/28	6	22.75	0	0.00	22.60	6	2,925	0.21%
2019/03/27	0	0.00	1	22.80	22.75	-1	2,922	-0.03%
2019/03/26	3	22.72	0	0.00	22.75	3	2,922	0.10%
2019/03/25	2	22.65	0	0.00	22.65	2	2,926	0.07%
2019/03/22	6	22.98	37	23.09	22.85	-31	2,923	-1.06%
2019/03/21	0	0.00	51.3	22.90	22.90	-51.3	2,905	-1.76%
2019/03/20	3	22.60	0	0.00	22.65	3	2,901	0.10%
2019/03/19	52	22.71	0	0.00	22.65	52	2,917	1.78%
2019/03/18	31	22.60	2	22.65	22.75	29	2,933	0.99%
2019/03/15	44.3	22.32	6	22.32	22.50	38.3	2,910	1.31%
2019/03/14	123	22.80	0	0.00	22.80	123	2,786	4.41%	大買/鉅額交易
2019/03/13	38	22.96	1	23.00	22.95	37	2,807	1.32%
2019/03/12	6	23.32	0	0.00	23.35	6	2,821	0.21%
2019/03/11	65	23.41	0	0.00	23.30	65	2,831	2.30%
2019/03/08	22	23.50	125	23.60	23.75	-103	2,846	-3.62%	大賣/鉅額交易
2019/03/07	5	23.96	200	24.10	23.95	-195	2,800	-6.96%	大賣/鉅額交易
2019/03/06	2	23.85	30	23.90	23.90	-28	2,755	-1.02%
2019/03/05	1	23.75	0	0.00	23.85	1	2,759	0.04%
2019/03/04	0	0.00	155	23.82	23.90	-155	2,754	-5.63%	大賣/鉅額交易
2019/02/26	0	0.00	42	23.55	23.55	-42	2,748	-1.53%
2019/02/25	34.3	23.63	97	23.57	23.60	-62.8	2,748	-2.28%
2019/02/22	30	23.85	1	23.65	23.60	29	2,735	1.06%
2019/02/21	0	0.00	102	23.85	23.85	-102	2,714	-3.76%	大賣/鉅額交易
2019/02/20	1	24.05	40	24.00	23.95	-39	2,713	-1.44%
2019/02/19	2.3	23.89	1	23.95	23.90	1.3	2,691	0.05%
2019/02/18	0	0.00	1	23.65	23.65	-1	2,675	-0.04%
2019/02/15	12.3	23.74	77	23.50	23.45	-64.8	2,687	-2.41%
2019/02/14	1	24.00	61.7	24.03	24.25	-60.7	2,665	-2.28%
2019/02/13	31	23.76	62	23.69	23.85	-31	2,635	-1.18%
2019/02/12	11.4	24.05	2	23.95	24.05	9.4	2,639	0.36%
2019/02/11	30.3	23.70	1	23.85	23.80	29.3	2,677	1.09%
2019/01/30	0	0.00	150.4	23.44	23.50	-150.4	2,668	-5.64%	大賣/鉅額交易
2019/01/29	71	23.15	40	23.15	23.15	31	2,653	1.17%
2019/01/28	1	23.05	41	23.32	23.20	-40	2,692	-1.49%
2019/01/25	0	0.00	55	23.00	23.05	-55	2,732	-2.01%
2019/01/24	1	22.80	0	0.00	22.80	1	2,734	0.04%
2019/01/23	5	23.00	10	22.98	23.00	-5	2,741	-0.18%
2019/01/22	3	23.00	10	23.20	23.20	-7	2,758	-0.25%
2019/01/21	39	23.19	5	23.19	23.30	34	2,781	1.22%
2019/01/18	7	23.17	10	23.18	23.15	-3	2,770	-0.11%
2019/01/17	342	23.14	5	23.16	22.90	337	2,799	12.04%	大買/鉅額交易
2019/01/16	4	22.99	3.7	22.89	23.05	0.4	2,797	0.01%
2019/01/15	58	23.03	2	22.98	22.90	56	2,831	1.98%
2019/01/14	1.2	22.61	0	0.00	22.75	1.2	2,873	0.04%
2019/01/11	1.3	22.83	0	0.00	22.55	1.3	3,031	0.04%
2019/01/10	13.4	22.90	17	23.02	22.90	-3.6	3,225	-0.11%
2019/01/09	351	22.40	24	22.92	22.90	327	3,218	10.16%	大買/鉅額交易
2019/01/08	150	21.99	0	0.00	22.10	150	3,152	4.76%	大買/鉅額交易
2019/01/07	0	0.00	0.2	21.60	21.40	-0.2	3,122	-0.01%
2019/01/04	1.2	20.67	0	0.00	21.00	1.2	3,128	0.04%
2019/01/03	3	21.53	3	21.85	21.35	0	3,160	0.00%
2018/12/28	0	0.00	5	21.90	22.00	-5	3,185	-0.16%
2018/12/27	1	22.00	0	0.00	22.00	1	3,242	0.03%
2018/12/26	7	22.51	8	22.31	22.00	-1	3,249	-0.03%
2018/12/25	9	22.29	0	0.00	22.75	9	3,278	0.27%
2018/12/24	6.2	22.60	51	22.33	22.70	-44.8	3,336	-1.34%
2018/12/21	4	22.00	30	22.10	21.60	-26	3,364	-0.77%
2018/12/20	8	21.71	0	0.00	21.70	8	3,373	0.24%
2018/12/19	1	22.05	0	0.00	22.10	1	3,418	0.03%
2018/12/18	3	22.35	0	0.00	22.25	3	3,530	0.08%
2018/12/17	16	22.57	1	22.90	22.50	15	3,612	0.42%
2018/12/14	1	22.95	0	0.00	22.80	1	3,674	0.03%
2018/12/13	20	23.15	0	0.00	23.10	20	3,675	0.54%
2018/12/12	0	0.00	9	23.12	23.20	-9	3,691	-0.24%
2018/12/11	5	22.83	6	22.92	22.75	-1	3,687	-0.03%
2018/12/07	1	22.95	78	22.74	23.00	-77	3,723	-2.07%
2018/12/06	4	22.58	10	22.30	22.30	-6	3,704	-0.16%
2018/12/05	7	23.16	6	23.20	22.75	1	3,764	0.03%
2018/12/04	24	23.18	59	23.09	23.10	-35	3,865	-0.91%
2018/12/03	14	23.01	75.4	22.49	23.10	-61.4	3,829	-1.60%
2018/11/30	60.6	21.50	54.5	21.38	21.60	6.1	3,764	0.16%
2018/11/29	0.5	21.00	30	20.68	20.85	-29.5	3,739	-0.79%
2018/11/27	1	20.45	1	20.40	20.40	0	3,726	0.00%
2018/11/26	15	20.40	0	0.00	20.40	15	3,730	0.40%
2018/11/23	1	20.55	0	0.00	20.30	1	3,747	0.03%
2018/11/22	15	20.35	17	20.48	20.45	-2	3,770	-0.05%
2018/11/21	1	20.00	0	0.00	20.25	1	3,806	0.03%
2018/11/20	1	20.15	0	0.00	20.10	1	3,818	0.03%
2018/11/19	8	20.46	40	20.40	20.45	-32	3,848	-0.83%
2018/11/16	3	20.67	1	20.60	20.55	2	3,924	0.05%
2018/11/14	70	20.72	9	21.15	20.60	61	4,062	1.50%
2018/11/13	0.4	21.15	0	0.00	21.15	0.4	4,129	0.01%
2018/11/12	0	0.00	22	20.50	20.50	-22	4,115	-0.53%
2018/11/09	20.1	20.25	1	20.00	20.20	19.1	4,142	0.46%
2018/11/08	10	20.10	3	20.37	20.35	7	4,356	0.16%
2018/11/07	0	0.00	0.4	19.50	19.45	-0.4	4,453	-0.01%
2018/11/06	0.4	19.15	35	18.91	19.00	-34.6	4,447	-0.78%
2018/11/05	0	0.00	5.4	18.61	18.70	-5.4	4,414	-0.12%
2018/11/02	35.4	18.66	0	0.00	18.40	35.4	4,370	0.81%
2018/11/01	30	18.65	2.2	18.47	18.65	27.8	4,324	0.64%
2018/10/31	0.2	18.30	0	0.00	18.30	0.2	4,317	0.00%
2018/10/30	3	17.80	1	17.85	17.85	2	4,298	0.05%
2018/10/29	5	17.57	13	17.86	17.60	-8	4,302	-0.19%
2018/10/26	4	17.86	21	17.74	17.95	-17	4,286	-0.40%
2018/10/25	7	17.69	13	17.80	17.60	-6	4,287	-0.14%
2018/10/24	6	18.40	0	0.00	18.45	6	4,259	0.14%
2018/10/23	3	18.60	13	18.74	18.80	-10	4,221	-0.24%
2018/10/22	9	18.43	6	18.67	18.90	3	4,191	0.07%
2018/10/19	25.1	18.24	3	18.65	18.15	22.1	4,177	0.53%
2018/10/18	49	19.79	4	20.05	19.50	45	4,094	1.10%
2018/10/17	23	21.96	0	0.00	21.25	23	3,885	0.59%
2018/10/16	23	22.22	20	22.36	22.05	3	3,833	0.08%
2018/10/12	22	22.51	40	22.70	22.80	-18	3,786	-0.48%
2018/10/11	38	22.73	0	22.65	22.65	38	3,769	1.01%
2018/10/09	0.2	25.15	3	24.93	25.15	-2.8	3,719	-0.08%
2018/10/08	2	25.00	10	25.00	25.00	-8	3,715	-0.22%
2018/10/05	2	24.80	3	24.88	25.25	-1	3,692	-0.03%
2018/10/04	2	24.95	0	0.00	24.90	2	3,642	0.05%
2018/10/03	28	25.00	0	0.00	25.00	28	3,616	0.77%
2018/10/02	32	25.56	30	25.70	25.50	2	3,560	0.06%
2018/10/01	31.2	25.35	0	0.00	25.40	31.2	3,510	0.89%
2018/09/28	50.2	25.65	0	0.00	25.50	50.2	3,500	1.43%
2018/09/27	7	25.65	8	25.59	25.65	-1	3,485	-0.03%
2018/09/26	21	25.74	4	25.68	25.65	17	3,468	0.49%
2018/09/25	12	25.47	39	25.54	25.35	-27	3,474	-0.78%
2018/09/21	1	25.20	3	24.73	25.40	-2	3,475	-0.06%
2018/09/20	1	24.70	20	24.35	24.35	-19	3,449	-0.55%
2018/09/19	1	24.85	0	0.00	24.85	1	3,434	0.03%
2018/09/14	26.3	25.28	2.4	25.52	25.50	23.9	3,469	0.69%
2018/09/13	22	25.18	0	0.00	25.35	22	3,429	0.64%
2018/09/12	40	25.45	0	0.00	25.00	40	3,399	1.18%
2018/09/11	4	25.30	0	0.00	25.25	4	3,361	0.12%
2018/09/10	53	26.17	5	25.69	25.95	48	3,259	1.47%
2018/09/07	1	28.60	0	0.00	28.45	1	3,165	0.03%
2018/09/06	2.3	28.79	100	28.90	28.60	-97.8	3,145	-3.11%
2018/09/05	0	0.00	2	29.20	29.30	-2	3,113	-0.06%
2018/09/04	0	0.00	1	29.80	29.70	-1	3,096	-0.03%
2018/08/31	30	29.89	0	0.00	30.05	30	3,179	0.94%
2018/08/29	10.2	30.05	0	0.00	29.95	10.2	3,214	0.32%
2018/08/28	2.2	30.23	2	30.15	30.05	0.2	3,238	0.01%
2018/08/27	21	30.44	0	0.00	30.15	21	3,258	0.64%
2018/08/24	0	0.00	230	30.02	30.30	-230	3,252	-7.07%	大賣/鉅額交易
2018/08/23	74.2	30.15	40	30.20	30.15	34.2	3,265	1.05%
2018/08/22	332	30.94	9.5	31.03	31.00	322.5	3,181	10.14%	大買/鉅額交易
2018/08/21	1	30.50	10	30.25	30.40	-9	3,095	-0.29%
2018/08/20	5	30.85	7	30.81	30.40	-2	3,098	-0.06%
2018/08/17	1	30.25	23	30.28	30.15	-22	3,059	-0.72%
2018/08/16	11.2	30.34	12	30.38	30.35	-0.8	3,104	-0.03%
2018/08/15	9	30.73	143	30.28	30.75	-134	3,149	-4.25%	大賣/鉅額交易
2018/08/14	43	29.46	68	29.50	30.00	-25	2,956	-0.85%
2018/08/13	0	0.00	1	28.20	28.20	-1	2,872	-0.03%
2018/08/09	10	29.00	19	28.99	28.85	-9	3,040	-0.30%
2018/08/08	2.2	28.96	21	29.15	29.05	-18.8	3,176	-0.59%
2018/08/07	15	28.75	0	0.00	28.90	15	3,291	0.46%
2018/08/06	0.2	28.90	3	28.75	28.90	-2.8	3,341	-0.08%
2018/08/03	0.2	28.95	30	29.10	28.90	-29.8	3,377	-0.88%
2018/08/02	32	28.83	0	0.00	28.65	32	3,423	0.93%
2018/08/01	0.2	29.25	20	29.20	29.25	-19.8	3,555	-0.56%
2018/07/31	0	0.00	0.6	28.80	29.00	-0.6	3,558	-0.02%
2018/07/30	0.2	28.60	10	28.55	28.45	-9.9	3,534	-0.28%
2018/07/27	1.2	28.44	0.2	28.40	28.35	1	3,525	0.03%
2018/07/26	8.2	28.28	5	28.30	28.35	3.2	3,529	0.09%
2018/07/25	16	30.30	110	30.01	30.40	-94	3,494	-2.69%	大賣/
2018/07/24	0	0.00	50.4	29.65	29.90	-50.4	3,448	-1.46%
2018/07/20	0.2	29.55	20	29.50	29.55	-19.8	3,518	-0.56%
2018/07/19	24	29.26	1	29.30	29.30	23	3,528	0.65%
2018/07/17	30	29.20	0	0.00	29.25	30	3,613	0.83%
2018/07/16	25	29.58	0	0.00	29.55	25	3,666	0.68%
2018/07/13	81	29.63	0	0.00	29.85	81	3,785	2.14%
2018/07/12	30	29.63	3	29.60	29.80	27	3,881	0.70%
2018/07/10	20	29.30	15	29.30	29.60	5	4,072	0.12%
2018/07/09	15	28.95	0	0.00	29.00	15	4,146	0.36%
2018/07/06	2	28.85	0	0.00	28.90	2	4,183	0.05%
2018/07/03	2	30.73	19	30.91	29.85	-17	4,406	-0.39%
2018/07/02	1	30.75	209	30.64	30.80	-208	4,364	-4.77%	大賣/鉅額交易
2018/06/29	15.3	29.86	16	30.29	30.30	-0.7	4,270	-0.02%
2018/06/28	0.2	29.60	25	29.95	29.60	-24.8	4,308	-0.58%
2018/06/27	10	29.00	1	29.60	29.60	9	4,291	0.21%
2018/06/26	54	28.31	0	0.00	28.40	54	4,318	1.25%
2018/06/25	0	0.00	6	28.90	28.80	-6	4,390	-0.14%
2018/06/21	21.2	29.49	0	0.00	29.25	21.2	4,479	0.47%
2018/06/19	2	29.60	0	0.00	29.60	2	4,576	0.04%
2018/06/15	6.2	29.37	0.6	30.00	30.00	5.6	4,706	0.12%
2018/06/14	2	29.80	1	29.80	29.80	1	4,730	0.02%
2018/06/13	25.2	30.05	0	0.00	29.95	25.2	4,872	0.52%
2018/06/12	50	29.97	0	0.00	30.00	50	5,081	0.98%
2018/06/11	0.2	30.00	6	30.05	30.00	-5.9	5,111	-0.11%
2018/06/08	5.2	30.54	94	30.41	30.20	-88.8	5,137	-1.73%
2018/06/07	1.2	30.20	35	30.33	30.15	-33.8	5,118	-0.66%
2018/06/06	2	29.95	0	0.00	29.95	2	5,174	0.04%
2018/06/05	2.5	29.91	0	0.00	29.90	2.5	5,233	0.05%
2018/06/04	137	30.09	0	0.00	30.00	137	5,229	2.62%	大買/鉅額交易
2018/06/01	0.4	30.25	0	0.00	30.25	0.4	5,208	0.01%
2018/05/31	2	30.05	0	0.00	29.85	2	5,260	0.04%
2018/05/30	1	29.95	15	30.00	30.15	-14	5,268	-0.27%
2018/05/29	2	30.20	0	0.00	30.20	2	5,338	0.04%
2018/05/28	2.2	30.17	10	30.15	30.20	-7.9	5,369	-0.15%
2018/05/25	112.3	30.44	0	0.00	30.50	112.3	5,387	2.08%	大買/鉅額交易
2018/05/24	27.2	30.94	0	0.00	30.80	27.2	5,368	0.51%
2018/05/23	48.2	31.83	0	0.00	31.40	48.2	5,350	0.90%
2018/05/22	96.2	32.03	54	32.09	31.85	42.2	5,329	0.79%
2018/05/21	13	32.38	19	32.43	32.10	-6	5,368	-0.11%
2018/05/18	39	32.18	56.3	32.00	32.20	-17.3	5,286	-0.33%
2018/05/17	31	31.40	5	31.40	31.40	26	5,210	0.50%
2018/05/16	53	31.41	82.6	31.33	31.60	-29.6	5,245	-0.56%
2018/05/15	3	30.05	12	30.53	30.15	-9	5,151	-0.17%
2018/05/14	33.2	30.71	0	0.00	30.65	33.2	5,121	0.65%
2018/05/11	8.2	30.94	20	31.00	30.90	-11.9	5,122	-0.23%
2018/05/10	40.4	30.79	4	30.73	30.50	36.4	5,108	0.71%
2018/05/09	59.2	31.23	0	0.00	30.30	59.2	5,070	1.17%
2018/05/08	10	31.90	0	0.00	32.15	10	4,960	0.20%
2018/05/04	0.1	31.55	0	0.00	31.60	0.1	5,285	0.00%
2018/05/02	1.2	31.63	0	0.00	31.70	1.2	5,422	0.02%
2018/04/30	0	0.00	11	32.40	31.95	-11	5,423	-0.20%
2018/04/27	10	32.05	0	0.00	32.20	10	5,429	0.18%
2018/04/26	2	32.20	6	32.60	32.20	-4	5,437	-0.07%
2018/04/25	1	31.80	0	0.00	32.20	1	5,412	0.02%
2018/04/24	4	32.26	0	0.00	32.15	4	5,465	0.07%
2018/04/23	2.2	33.04	7	32.94	32.70	-4.8	5,464	-0.09%
2018/04/20	1	34.30	2	34.10	33.80	-1	5,511	-0.02%
2018/04/19	100	34.40	200	34.18	33.90	-100	5,523	-1.81%	大賣/
2018/04/18	3	33.73	158.2	33.96	34.20	-155.2	5,693	-2.73%	大賣/鉅額交易
2018/04/17	5	33.29	6	33.30	33.20	-1	5,704	-0.02%
2018/04/16	128	33.94	61	33.79	33.95	67	5,726	1.17%	大買/
2018/04/13	0	0.00	9	33.07	33.20	-9	5,722	-0.16%
2018/04/12	0	0.00	1.2	32.83	33.15	-1.2	5,683	-0.02%
2018/04/11	20.2	32.99	20	33.22	32.40	0.2	5,689	0.00%
2018/04/10	22	32.92	10	32.99	33.10	12	5,668	0.21%
2018/04/09	21	32.20	24.3	32.72	32.70	-3.3	5,656	-0.06%
2018/04/03	8	31.81	1	31.90	31.90	7	5,601	0.12%
2018/04/02	13	32.26	2.2	32.29	32.40	10.8	5,906	0.18%
2018/03/31	1	32.30	280	32.56	32.50	-279	6,027	-4.63%	大賣/鉅額交易
2018/03/29	2	31.10	0	0.00	31.10	2	6,503	0.03%
2018/03/28	25	31.80	26	32.00	32.00	-1	6,607	-0.02%
2018/03/27	2.2	31.51	1	31.80	31.80	1.2	6,802	0.02%
2018/03/26	23.2	31.41	5	30.82	31.20	18.2	7,123	0.26%
2018/03/23	3	31.68	1	31.75	31.65	2	7,068	0.03%
2018/03/22	12	32.42	32	33.00	32.20	-20	7,058	-0.28%
2018/03/21	127	33.01	18	33.20	32.75	109	7,017	1.55%	大買/鉅額交易
2018/03/20	0	0.00	83	32.95	33.50	-83	6,894	-1.20%
2018/03/19	412	33.43	11	33.41	32.70	401	6,828	5.87%	大買/鉅額交易
2018/03/16	0	0.00	81.1	32.92	33.70	-81.1	6,707	-1.21%
2018/03/15	23	31.70	7	31.74	31.60	16	6,527	0.25%
2018/03/14	2	31.83	9	31.90	31.85	-7	6,512	-0.11%
2018/03/13	42	32.44	55	32.53	32.40	-13	6,521	-0.20%
2018/03/12	22	32.82	56	32.68	32.75	-34	6,511	-0.52%
2018/03/09	70	32.34	15	32.17	32.40	55	6,496	0.85%
2018/03/08	13.2	31.71	0	0.00	31.60	13.2	6,563	0.20%
2018/03/07	0.2	31.75	3	31.93	31.75	-2.8	6,584	-0.04%
2018/03/06	21.2	31.61	5	32.40	31.70	16.2	6,584	0.25%
2018/03/05	4.2	32.42	0	0.00	32.00	4.2	6,596	0.06%
2018/03/02	1	33.60	32	32.72	32.70	-31	6,559	-0.47%
2018/03/01	5	33.50	25	33.96	34.00	-20	6,529	-0.31%
2018/02/27	1	33.80	9.2	33.74	33.40	-8.2	6,471	-0.13%
2018/02/26	1	32.95	0	0.00	33.20	1	6,443	0.02%
2018/02/23	1	33.15	0	0.00	32.90	1	6,472	0.02%
2018/02/22	6.2	32.92	0	0.00	32.75	6.2	6,489	0.10%
2018/02/21	32	33.93	25.2	33.89	34.00	6.8	6,570	0.10%
2018/02/09	8	31.28	1	31.10	30.85	7	6,932	0.10%
2018/02/08	10	31.37	20	31.20	32.05	-10	6,939	-0.14%
2018/02/07	110	31.52	0	0.00	31.05	110	6,913	1.59%	大買/鉅額交易
2018/02/06	2	30.95	6	30.95	31.40	-4	7,059	-0.06%
2018/02/05	21	32.02	2	31.95	31.95	19	7,244	0.26%
2018/02/02	12.2	33.50	2	33.78	33.20	10.2	7,238	0.14%
2018/02/01	0	0.00	1	33.95	33.95	-1	7,259	-0.01%
2018/01/31	1	33.60	131	33.71	33.65	-130	7,278	-1.79%	大賣/鉅額交易
2018/01/30	10.2	34.47	43	33.87	33.65	-32.8	7,274	-0.45%
2018/01/29	75	34.94	74.3	34.80	35.55	0.8	7,250	0.01%
2018/01/26	0	0.00	15	33.48	33.85	-15	7,042	-0.21%
2018/01/25	8	32.75	34.2	32.72	32.85	-26.2	7,033	-0.37%
2018/01/24	0.2	32.30	2	32.40	32.45	-1.8	6,988	-0.03%
2018/01/23	1	32.45	2	32.65	32.10	-1	7,029	-0.01%
2018/01/22	18.2	31.94	7	32.45	32.70	11.2	7,014	0.16%
2018/01/19	0.2	32.20	0	0.00	32.20	0.2	7,063	0.00%
2018/01/18	12.2	32.20	0	0.00	32.40	12.2	7,059	0.17%
2018/01/17	23.2	32.90	10	32.75	32.65	13.2	7,034	0.19%
2018/01/16	1.2	33.89	21	33.90	33.10	-19.8	7,009	-0.28%
2018/01/15	3	34.28	10	33.61	33.60	-7	6,962	-0.10%
2018/01/12	61	34.04	189.5	34.13	33.80	-128.5	6,929	-1.85%	大賣/鉅額交易
2018/01/11	46	32.86	203	32.77	32.70	-157	6,666	-2.36%	大賣/鉅額交易
2018/01/10	91	32.41	42	32.49	32.00	49	6,592	0.74%
2018/01/09	18.2	32.77	69	32.50	32.20	-50.8	6,553	-0.78%
2018/01/08	20.2	31.85	7	31.85	31.95	13.2	6,467	0.20%
2018/01/05	114.2	32.08	4	32.33	32.05	110.2	6,482	1.70%	大買/鉅額交易
2018/01/04	63.2	32.92	8	32.87	32.05	55.2	6,452	0.86%
2018/01/03	69.2	32.75	2	32.95	32.75	67.2	6,421	1.05%
2018/01/02	3	32.83	10.1	32.69	32.95	-7.1	6,383	-0.11%