宏碁 (2353)-國泰-桃園券商分點個股進出

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

宏碁

(2353)

可現股當沖

股價
37.05
漲跌
▼0.10
漲幅
-0.27%
成交量
9,914張
產業
上市電腦週邊類股
1654人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宏碁 (2353)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	16.5	37.33	6.2	37.44	37.05	10.3	14,228	0.07%
2024/11/21	21.3	37.18	0.2	37.35	37.15	21.1	14,222	0.15%
2024/11/20	11.7	37.86	0	0.00	37.80	11.7	14,170	0.08%
2024/11/19	0.6	37.90	0.5	37.85	38.00	0	14,235	0.00%
2024/11/18	6.6	37.85	6	38.12	37.65	0.6	14,197	0.00%
2024/11/15	0.5	38.03	15.1	38.04	38.00	-14.6	14,175	-0.10%
2024/11/14	13.4	37.74	4	37.68	37.55	9.4	14,214	0.07%
2024/11/13	12	38.36	11.1	38.30	38.25	0.9	14,076	0.01%
2024/11/12	56.5	38.73	121.3	38.62	38.40	-64.8	14,118	-0.46%	大賣/
2024/11/11	47.6	39.56	0.2	39.77	39.60	47.4	13,953	0.34%
2024/11/08	46.4	41.16	2	41.27	40.40	44.4	13,791	0.32%
2024/11/07	19	41.72	3	41.85	41.90	16	13,910	0.12%
2024/11/06	3.6	41.66	9	41.49	41.10	-5.4	14,059	-0.04%
2024/11/05	7.3	40.28	10.1	40.46	40.95	-2.8	14,262	-0.02%
2024/11/04	5.8	40.19	1	40.10	40.10	4.8	14,676	0.03%
2024/11/01	31.2	39.69	17	40.03	40.05	14.2	15,325	0.09%
2024/10/30	10.1	40.68	10	40.46	40.45	0.1	15,464	0.00%
2024/10/29	7.1	40.50	17	40.48	40.75	-10	15,664	-0.06%
2024/10/28	6	41.03	3	41.10	40.95	3	15,785	0.02%
2024/10/25	4.2	41.34	0	0.00	41.30	4.2	16,053	0.03%
2024/10/24	6.1	41.38	8.1	41.29	41.20	-2.1	16,364	-0.01%
2024/10/23	4	41.85	5	41.81	41.65	-1	16,812	-0.01%
2024/10/22	3	41.80	5.2	41.99	42.10	-2.2	17,237	-0.01%
2024/10/21	4.1	41.74	1	42.20	41.65	3.1	17,684	0.02%
2024/10/18	10	42.22	8.2	42.05	41.85	1.8	17,952	0.01%
2024/10/17	3.1	42.02	30	41.78	42.35	-26.9	18,154	-0.15%
2024/10/16	1	41.40	1.2	41.23	41.20	-0.2	18,351	0.00%
2024/10/15	7	41.35	16	41.36	41.55	-9	18,297	-0.05%
2024/10/14	4	41.06	20	41.07	41.05	-16	18,546	-0.09%
2024/10/11	12	41.16	15.1	41.11	41.25	-3.1	18,866	-0.02%
2024/10/09	8	40.30	11.2	40.48	40.00	-3.2	19,284	-0.02%
2024/10/08	17.6	40.18	12.1	40.32	40.00	5.5	20,430	0.03%
2024/10/07	25.2	40.50	26	40.56	40.60	-0.8	20,862	0.00%
2024/10/04	38.4	41.20	3	41.88	40.65	35.4	20,841	0.17%
2024/10/01	4	41.81	17.1	41.67	42.25	-13.1	20,684	-0.06%
2024/09/30	26.1	41.42	9.2	41.32	40.80	17	20,454	0.08%
2024/09/27	6.7	42.12	11	42.07	41.65	-4.3	20,418	-0.02%
2024/09/26	7.5	42.31	7.2	42.06	41.85	0.3	20,576	0.00%
2024/09/25	7	42.35	5.5	42.30	42.00	1.5	20,870	0.01%
2024/09/24	0	0.00	1	42.00	42.00	-1	21,104	0.00%
2024/09/23	4	42.09	2	42.10	41.80	2	21,684	0.01%
2024/09/20	3	42.35	7	42.60	42.10	-4	22,137	-0.02%
2024/09/19	2	42.10	6.1	42.29	42.15	-4.1	22,476	-0.02%
2024/09/18	1.3	41.63	0	0.00	41.30	1.3	22,938	0.01%
2024/09/16	5	41.83	4.1	41.74	41.70	1	23,644	0.00%
2024/09/13	3	41.75	28	42.01	41.85	-25	24,563	-0.10%
2024/09/12	6	41.54	3	41.65	41.55	3	25,019	0.01%
2024/09/11	10.3	40.60	2	40.58	40.50	8.3	25,409	0.03%
2024/09/10	8.3	41.58	1	41.00	41.00	7.3	25,631	0.03%
2024/09/09	16.1	41.32	7	41.26	41.75	9.1	25,892	0.04%
2024/09/06	25	41.94	13	41.56	42.10	12	26,355	0.05%
2024/09/05	11.3	41.39	8.2	41.03	40.80	3.1	26,514	0.01%
2024/09/04	37.3	41.58	23	41.87	41.50	14.3	26,720	0.05%
2024/09/03	0	0.00	6	43.63	43.55	-6	26,947	-0.02%
2024/09/02	1.1	43.56	33.5	43.71	43.50	-32.4	27,411	-0.12%
2024/08/30	4	43.74	8	43.70	43.75	-4	28,068	-0.01%
2024/08/29	17.6	43.32	6	43.41	43.55	11.6	28,821	0.04%
2024/08/28	4	44.53	7.3	44.41	44.30	-3.3	29,565	-0.01%
2024/08/27	8	44.61	11	44.42	44.70	-3	30,426	-0.01%
2024/08/26	46.1	44.84	54	44.70	44.80	-8	31,416	-0.03%
2024/08/23	6.1	42.77	9	42.73	43.05	-2.9	32,650	-0.01%
2024/08/22	13.2	43.47	9.1	43.49	43.15	4.1	34,160	0.01%
2024/08/21	2	43.20	2.2	43.22	43.05	-0.2	36,564	0.00%
2024/08/20	9	43.46	4.2	43.37	43.15	4.8	38,991	0.01%
2024/08/19	6.1	42.89	13	43.08	43.20	-7	43,282	-0.02%
2024/08/16	9.1	42.86	13.1	42.93	42.80	-4	46,142	-0.01%
2024/08/15	5	42.50	9.6	42.62	42.55	-4.6	46,393	-0.01%
2024/08/14	3.6	42.16	24	42.15	42.10	-20.5	46,572	-0.04%
2024/08/13	4.2	42.13	3.2	42.31	42.15	1	46,754	0.00%
2024/08/12	12.1	42.39	17.2	42.42	42.30	-5.1	47,072	-0.01%
2024/08/09	45.7	42.24	70	42.16	42.00	-24.3	48,152	-0.05%
2024/08/08	9.2	42.11	11.5	42.34	42.30	-2.3	49,473	0.00%
2024/08/07	56.5	42.20	65.3	42.34	42.55	-8.8	49,454	-0.02%
2024/08/06	22.3	39.95	22.4	39.46	40.00	-0.1	49,534	0.00%
2024/08/05	59.8	40.90	79.4	41.27	40.30	-19.6	49,374	-0.04%
2024/08/02	14.5	44.44	6	44.52	44.75	8.5	48,839	0.02%
2024/08/01	31.1	45.01	43.5	45.44	45.80	-12.4	48,888	-0.03%
2024/07/31	21.4	43.86	15.3	44.04	43.85	6.1	49,339	0.01%
2024/07/30	25.3	43.72	22	43.39	44.20	3.3	49,437	0.01%
2024/07/29	63.6	45.06	29.2	44.77	44.35	34.5	49,484	0.07%
2024/07/26	15.5	45.24	11.4	45.10	45.50	4.1	49,374	0.01%
2024/07/23	7	46.47	16	46.56	46.00	-9.1	49,246	-0.02%
2024/07/22	40	45.41	51.4	45.37	46.20	-11.4	48,979	-0.02%
2024/07/19	50.8	46.27	8.9	46.21	46.20	41.9	48,629	0.09%
2024/07/18	29.5	46.62	25	46.94	47.10	4.5	48,556	0.01%
2024/07/17	19.6	47.02	3.3	47.27	46.90	16.3	48,432	0.03%
2024/07/16	5	47.44	25.2	47.34	47.35	-20.2	48,375	-0.04%
2024/07/15	39.4	47.07	17.3	47.36	47.25	22.2	49,092	0.05%
2024/07/12	27.1	47.62	34	47.60	47.70	-6.9	49,054	-0.01%
2024/07/11	68.6	47.75	74.9	47.92	47.70	-6.3	49,318	-0.01%
2024/07/10	170.9	47.75	122.6	47.70	46.80	48.3	49,608	0.10%	大買/大賣/
2024/07/09	147.1	46.27	22.1	46.07	45.75	125	49,149	0.25%	大買/鉅額交易
2024/07/08	42.4	46.95	18.6	47.05	47.15	23.8	50,524	0.05%
2024/07/05	39.5	47.47	28.9	47.56	47.30	10.6	52,190	0.02%
2024/07/04	33.3	47.42	7.5	47.39	47.10	25.8	52,975	0.05%
2024/07/03	5.8	47.13	7.1	47.19	47.30	-1.3	53,067	0.00%
2024/07/02	13.8	46.81	46	46.90	46.80	-32.2	53,116	-0.06%
2024/07/01	35.7	47.61	31.2	47.74	47.45	4.6	52,997	0.01%
2024/06/28	27.8	47.09	8.3	47.26	46.85	19.5	52,772	0.04%
2024/06/27	64.2	46.86	42.4	46.83	46.95	21.8	52,629	0.04%
2024/06/26	68.1	46.45	17	46.47	46.40	51.1	52,297	0.10%
2024/06/25	19.5	46.92	20.6	46.94	46.80	-1.1	52,079	0.00%
2024/06/24	169.4	47.45	20.3	47.22	47.00	149.1	51,749	0.29%	大買/鉅額交易
2024/06/21	62.8	47.85	27.1	48.06	48.10	35.8	51,674	0.07%
2024/06/20	103.1	47.95	10.6	48.04	47.95	92.5	51,539	0.18%	大買/
2024/06/19	42.4	49.77	23.8	49.83	49.50	18.6	52,362	0.04%
2024/06/18	82.2	49.74	16.1	49.65	49.40	66.1	52,192	0.13%
2024/06/17	22.6	50.39	34.1	50.49	50.50	-11.5	52,051	-0.02%
2024/06/14	54	49.67	37.2	49.78	49.80	16.8	52,187	0.03%
2024/06/13	47	49.98	44.8	49.94	50.10	2.2	52,203	0.00%
2024/06/12	40.1	48.70	28.5	48.66	48.80	11.5	52,292	0.02%
2024/06/11	53.5	49.18	13.2	49.21	48.80	40.3	52,225	0.08%
2024/06/07	92.2	49.99	87.9	49.93	49.65	4.4	52,480	0.01%
2024/06/06	86	50.67	51.6	50.54	50.60	34.4	52,924	0.07%
2024/06/05	89.5	51.02	118.9	50.70	50.50	-29.4	52,697	-0.06%	大賣/
2024/06/04	110.3	51.60	83.5	51.33	51.20	26.8	52,456	0.05%	大買/
2024/06/03	217.4	53.14	119.5	52.81	52.50	97.9	51,916	0.19%	大買/大賣/
2024/05/31	145.4	53.05	68.6	52.87	52.90	76.8	51,178	0.15%	大買/
2024/05/30	208.4	53.31	116	52.87	52.50	92.4	50,400	0.18%	大買/大賣/
2024/05/29	315.8	54.74	179.6	54.41	53.70	136.2	50,366	0.27%	大買/大賣/鉅額交易
2024/05/28	263.1	56.84	271.1	56.69	56.40	-8	48,942	-0.02%	大買/大賣/
2024/05/27	509	59.15	310.5	58.95	58.50	198.5	48,325	0.41%	大買/大賣/鉅額交易
2024/05/24	383.9	55.57	346.3	55.96	57.50	37.6	46,138	0.08%	大買/大賣/
2024/05/23	536.4	54.02	455.7	54.08	53.30	80.7	43,788	0.18%	大買/大賣/
2024/05/22	116.9	50.87	315.6	51.73	53.00	-198.7	39,986	-0.50%	大買/大賣/鉅額交易
2024/05/21	39.5	48.47	35.2	48.49	48.25	4.3	37,627	0.01%
2024/05/20	81	48.24	24.6	48.21	48.25	56.4	37,654	0.15%
2024/05/17	55.6	47.61	26.1	47.78	48.15	29.6	37,949	0.08%
2024/05/16	68.6	48.38	47	48.37	47.80	21.6	38,978	0.06%
2024/05/15	151.8	49.17	157.3	49.51	48.05	-5.5	40,681	-0.01%	大買/大賣/
2024/05/14	199.1	49.11	234.4	49.26	48.90	-35.4	40,105	-0.09%	大買/大賣/
2024/05/13	40.4	47.51	28.5	47.63	47.75	11.9	38,589	0.03%
2024/05/10	21.1	47.64	46.6	47.78	47.80	-25.5	38,891	-0.07%
2024/05/09	24.2	47.76	37.8	47.71	47.35	-13.6	38,763	-0.04%
2024/05/08	10.6	47.06	26.4	47.10	47.15	-15.8	38,867	-0.04%
2024/05/07	25.8	47.23	16.3	47.32	47.15	9.5	39,172	0.02%
2024/05/06	32.3	47.23	59.6	47.09	47.50	-27.3	39,200	-0.07%
2024/05/03	27.1	45.97	38.8	45.84	45.50	-11.7	39,474	-0.03%
2024/05/02	22.1	44.64	15	44.57	44.65	7.1	39,962	0.02%
2024/04/30	2	45.25	4.4	45.45	45.15	-2.4	40,863	-0.01%
2024/04/29	9.1	45.52	20.1	45.72	45.70	-11	41,306	-0.03%
2024/04/26	25.1	44.91	21	44.87	44.55	4.1	42,223	0.01%
2024/04/25	14.1	44.34	8.5	44.08	44.40	5.6	42,869	0.01%
2024/04/24	7.4	44.53	12.1	44.67	44.80	-4.7	43,457	-0.01%
2024/04/23	6.5	43.96	9.1	43.77	43.50	-2.6	44,111	-0.01%
2024/04/22	11.5	43.69	27	43.54	43.35	-15.5	44,887	-0.03%
2024/04/19	56.1	43.95	47.3	43.93	43.80	8.8	45,475	0.02%
2024/04/18	36.6	45.21	15.6	45.30	45.00	21	45,964	0.05%
2024/04/17	41.6	45.31	12	45.23	45.05	29.6	46,821	0.06%
2024/04/16	59	46.08	56	46.51	45.50	3	47,117	0.01%
2024/04/15	24.6	47.73	96.8	47.74	47.55	-72.3	48,005	-0.15%
2024/04/12	415.3	49.13	299.2	49.00	48.50	116.1	49,431	0.23%	大買/大賣/鉅額交易
2024/04/11	125.2	49.36	194.6	48.95	51.00	-69.4	48,813	-0.14%	大買/大賣/
2024/04/10	94.1	47.60	84.5	47.57	47.15	9.6	48,425	0.02%
2024/04/09	7	46.60	26.1	46.64	46.80	-19.1	49,057	-0.04%
2024/04/08	16.3	45.72	12	45.70	46.05	4.3	50,667	0.01%
2024/04/03	36.1	46.19	57	46.22	46.10	-20.9	52,684	-0.04%
2024/04/02	14.3	46.60	28.5	46.57	46.70	-14.2	55,848	-0.03%
2024/04/01	26.1	46.87	40	46.58	46.30	-13.9	58,445	-0.02%
2024/03/29	17.7	46.56	26.2	46.70	46.80	-8.5	60,482	-0.01%
2024/03/28	10.4	46.67	46.8	46.60	46.65	-36.4	62,163	-0.06%
2024/03/27	12.2	46.23	7.1	46.27	46.35	5	63,078	0.01%
2024/03/26	45.5	45.74	24.1	45.94	45.90	21.3	64,759	0.03%
2024/03/25	46.4	46.73	103.2	46.85	46.50	-56.8	67,318	-0.08%	大賣/
2024/03/22	353.3	47.11	257	46.76	45.95	96.2	68,500	0.14%	大買/大賣/
2024/03/21	38.2	46.07	37	46.19	46.25	1.2	67,717	0.00%
2024/03/20	12	45.80	26.9	45.82	45.90	-14.9	67,625	-0.02%
2024/03/19	43.1	45.31	41	45.30	45.15	2.1	67,501	0.00%
2024/03/18	23.1	45.33	18.3	45.39	45.85	4.9	67,544	0.01%
2024/03/15	19.2	46.04	15.2	46.15	45.85	4	67,351	0.01%
2024/03/14	36.5	45.97	22	45.91	45.90	14.5	66,910	0.02%
2024/03/13	56	46.85	64.3	46.81	46.50	-8.3	66,791	-0.01%
2024/03/12	116.1	46.73	131.5	46.39	47.05	-15.4	66,219	-0.02%	大買/大賣/
2024/03/11	34.2	44.85	23	44.92	44.85	11.2	65,533	0.02%
2024/03/08	32	44.90	32.5	45.06	44.50	-0.5	65,564	0.00%
2024/03/07	61.2	45.02	22.4	45.18	45.00	38.8	65,514	0.06%
2024/03/06	15.8	45.49	18.6	45.48	45.35	-2.8	65,757	0.00%
2024/03/05	21.1	45.90	15	45.85	45.90	6.1	67,000	0.01%
2024/03/04	127.7	46.96	127.4	47.05	45.85	0.3	67,670	0.00%	大買/大賣/
2024/03/01	24	45.96	54.1	45.84	46.00	-30.1	67,311	-0.04%
2024/02/29	71.7	45.15	57.2	45.57	45.15	14.5	67,885	0.02%
2024/02/27	58.7	45.60	45.4	46.07	45.50	13.3	67,753	0.02%
2024/02/26	43.1	45.87	26.8	45.82	45.80	16.3	67,961	0.02%
2024/02/23	68.9	46.56	53.4	46.65	45.75	15.5	68,310	0.02%
2024/02/22	112.9	47.45	90.1	47.10	46.85	22.8	68,397	0.03%	大買/
2024/02/21	39.2	47.00	70.6	47.07	47.25	-31.4	67,928	-0.05%
2024/02/20	62.3	47.32	44.2	47.33	47.40	18.1	67,678	0.03%
2024/02/19	182.4	47.68	165.3	48.42	47.40	17.1	67,310	0.03%	大買/大賣/
2024/02/16	337.3	48.57	347.8	48.71	48.65	-10.5	66,138	-0.02%	大買/大賣/
2024/02/15	47.1	45.79	44.2	45.96	46.00	2.9	64,378	0.00%
2024/02/05	16.1	46.27	34.1	46.37	46.30	-18	63,883	-0.03%
2024/02/02	72.3	46.50	44.7	46.72	45.95	27.6	63,842	0.04%
2024/02/01	14.3	46.28	39	46.34	46.65	-24.7	63,440	-0.04%
2024/01/31	18.4	46.41	8.2	46.69	46.05	10.2	63,363	0.02%
2024/01/30	24.2	46.71	28.5	46.86	47.15	-4.3	63,011	-0.01%
2024/01/29	31	46.32	35.5	46.42	46.80	-4.5	62,674	-0.01%
2024/01/26	96.5	46.26	57.2	45.88	45.70	39.4	62,502	0.06%
2024/01/25	52.2	47.28	60.5	47.38	47.60	-8.3	61,620	-0.01%
2024/01/24	110.4	47.84	99.7	47.94	47.35	10.7	61,086	0.02%	大買/
2024/01/23	54.3	46.75	97.5	47.00	47.20	-43.2	59,932	-0.07%
2024/01/22	216.2	46.94	200.1	47.14	46.75	16.1	59,384	0.03%	大買/大賣/
2024/01/19	47.3	45.36	57.2	45.60	45.95	-9.9	58,150	-0.02%
2024/01/18	109.7	45.41	67.3	45.42	45.00	42.4	57,405	0.07%	大買/
2024/01/17	72	45.14	81.4	45.17	44.75	-9.4	56,682	-0.02%
2024/01/16	130.4	46.24	102.4	46.45	45.70	27.9	55,827	0.05%	大買/大賣/
2024/01/15	71	46.83	28.2	47.09	46.25	42.8	54,900	0.08%
2024/01/12	163.9	46.77	96	46.79	47.00	67.9	54,194	0.13%	大買/
2024/01/11	142.6	48.10	158.9	48.01	48.40	-16.3	52,960	-0.03%	大買/大賣/
2024/01/10	127.8	47.48	136.8	47.45	47.20	-9	52,393	-0.02%	大買/大賣/
2024/01/09	312.8	48.41	248.3	48.30	47.80	64.5	51,543	0.13%	大買/大賣/
2024/01/08	284	49.50	230.9	49.28	48.45	53.2	49,739	0.11%	大買/大賣/
2024/01/05	180.5	48.95	125.5	49.32	48.25	55	47,699	0.12%	大買/大賣/
2024/01/04	151.3	49.53	244.1	49.95	49.00	-92.9	46,353	-0.20%	大買/大賣/
2024/01/03	148.8	51.35	132.8	51.20	50.40	16.1	45,139	0.04%	大買/大賣/
2024/01/02	208.9	52.13	191	52.45	52.30	17.9	43,601	0.04%	大買/大賣/
2023/12/29	321	54.16	341.7	54.34	53.80	-20.7	41,984	-0.05%	大買/大賣/
2023/12/28	545.9	54.75	491.9	54.60	54.00	54	40,026	0.13%	大買/大賣/
2023/12/27	496.4	53.21	416	53.51	54.20	80.4	36,916	0.22%	大買/大賣/
2023/12/26	415.4	49.17	414.4	49.45	50.60	0.9	34,294	0.00%	大買/大賣/
2023/12/25	299.1	48.69	305.3	48.85	49.00	-6.2	32,111	-0.02%	大買/大賣/
2023/12/22	123.2	44.48	195.3	44.53	45.30	-72.1	30,108	-0.24%	大買/大賣/
2023/12/21	261.5	44.29	270.2	44.16	44.65	-8.7	28,900	-0.03%	大買/大賣/
2023/12/20	417.3	43.26	471	43.31	44.60	-53.7	26,973	-0.20%	大買/大賣/
2023/12/19	113.7	40.24	150.2	40.28	40.70	-36.5	23,896	-0.15%	大買/大賣/
2023/12/18	60.2	38.79	114.7	38.82	38.90	-54.5	22,166	-0.25%	大賣/
2023/12/15	15.2	37.01	24	37.00	37.00	-8.8	21,407	-0.04%
2023/12/14	20.3	37.47	34.1	37.54	37.30	-13.9	21,252	-0.07%
2023/12/13	53.4	36.90	205.2	36.89	37.05	-151.9	21,002	-0.72%	大賣/鉅額交易
2023/12/12	14.2	36.11	12.1	36.13	36.10	2.1	20,700	0.01%
2023/12/11	75.2	35.70	63.5	35.61	35.75	11.7	20,546	0.06%
2023/12/08	4.2	35.16	85	35.29	35.20	-80.8	20,423	-0.40%
2023/12/07	0.2	34.90	1	35.15	34.85	-0.9	20,366	0.00%
2023/12/06	4.4	34.85	27.1	34.99	35.10	-22.7	20,439	-0.11%
2023/12/05	16.9	34.31	3	34.28	34.30	13.9	20,292	0.07%
2023/12/04	64.2	34.74	31	34.72	34.75	33.2	20,303	0.16%
2023/12/01	35	34.78	36.1	34.92	34.85	-1.1	20,171	-0.01%
2023/11/30	63.2	34.70	10	35.11	35.20	53.2	19,913	0.27%
2023/11/29	21	34.78	25	35.20	35.35	-4	18,575	-0.02%
2023/11/28	52	34.81	42	34.93	34.80	10	17,777	0.06%
2023/11/27	52.2	34.73	27	35.05	35.20	25.2	17,578	0.14%
2023/11/24	13.1	34.38	6	34.68	35.50	7.1	16,844	0.04%
2023/11/23	13	34.67	47	34.77	35.15	-34	16,121	-0.21%
2023/11/22	60.1	34.54	7	34.47	34.80	53.1	15,891	0.33%
2023/11/21	11	35.42	14.1	35.48	35.65	-3	15,694	-0.02%
2023/11/20	6	33.95	34	34.13	34.55	-28	15,468	-0.18%
2023/11/17	81	34.21	0.9	34.40	34.15	80.1	15,555	0.52%
2023/11/16	75.1	34.40	78	35.02	34.50	-2.9	15,680	-0.02%
2023/11/15	59.1	34.92	14	35.52	34.50	45.1	15,902	0.28%
2023/11/14	55	34.00	92.1	34.47	35.05	-37.1	16,116	-0.23%
2023/11/13	34	33.88	4.1	33.85	33.80	29.9	16,377	0.18%
2023/11/10	40.3	34.15	2	34.35	34.15	38.3	16,500	0.23%
2023/11/09	26	35.02	2	35.00	35.00	24	16,628	0.14%
2023/11/08	5	35.35	6.1	35.07	35.20	-1.1	16,728	-0.01%
2023/11/07	2	34.50	0	0.00	34.55	2	16,693	0.01%
2023/11/06	0	34.80	5	34.77	34.75	-5	17,010	-0.03%
2023/11/03	6.1	34.45	3	34.35	34.35	3.1	17,369	0.02%
2023/11/02	8.3	34.49	13.1	34.47	34.65	-4.9	17,523	-0.03%
2023/11/01	21.1	33.71	9.2	33.77	33.70	11.9	17,844	0.07%
2023/10/31	13.1	34.56	10	34.89	34.10	3.1	18,018	0.02%
2023/10/30	24	34.60	8	34.60	34.65	16	18,345	0.09%
2023/10/27	7	35.43	6	35.86	35.10	1	18,493	0.01%
2023/10/26	1.5	35.43	1	35.20	35.30	0.5	18,991	0.00%
2023/10/25	1	35.85	2	35.75	35.60	-1	19,250	-0.01%
2023/10/24	0	35.30	10.1	35.25	35.65	-10.1	19,628	-0.05%
2023/10/23	3	34.88	2	34.93	34.80	1	19,840	0.01%
2023/10/20	9.1	34.46	1	35.40	35.20	8.1	20,668	0.04%
2023/10/19	9.1	35.00	1.1	35.00	35.30	8	21,701	0.04%
2023/10/18	5.2	35.41	15	35.16	35.60	-9.8	22,237	-0.04%
2023/10/17	1	36.60	5	36.13	36.10	-4	22,445	-0.02%
2023/10/16	18	36.18	6.1	36.27	36.15	11.9	24,254	0.05%
2023/10/13	46.2	36.43	1	36.40	36.35	45.2	26,934	0.17%
2023/10/12	31.2	37.28	16	37.22	37.30	15.2	28,169	0.05%
2023/10/11	28.1	37.36	30	37.89	36.80	-1.9	28,632	-0.01%
2023/10/06	3	37.43	3.7	37.51	37.55	-0.7	28,997	0.00%
2023/10/05	11	37.50	25.3	37.38	37.40	-14.3	29,107	-0.05%
2023/10/04	29.2	36.34	7	36.49	36.35	22.2	29,153	0.08%
2023/10/03	26	37.43	65.1	37.52	37.25	-39.1	29,160	-0.13%
2023/10/02	10.1	37.24	82	37.10	37.15	-71.9	28,966	-0.25%
2023/09/28	14	36.49	2	36.30	36.30	12	28,908	0.04%
2023/09/27	8	36.71	18.1	36.69	36.85	-10.1	28,880	-0.04%
2023/09/25	7	36.66	9	36.78	36.65	-2	29,155	-0.01%
2023/09/22	10	36.54	10	36.29	36.70	0	29,375	0.00%
2023/09/21	35	36.25	8	36.38	36.35	27	29,661	0.09%
2023/09/20	16	36.58	8	36.92	36.60	8	29,877	0.03%
2023/09/19	12.1	36.87	36.6	37.05	36.85	-24.5	30,024	-0.08%
2023/09/18	43	37.31	12.3	37.54	37.10	30.8	30,633	0.10%
2023/09/15	6	37.85	28	38.00	37.95	-22	31,275	-0.07%
2023/09/14	6	37.64	32.3	37.77	37.80	-26.2	31,797	-0.08%
2023/09/13	29.1	37.03	9	37.12	37.05	20.1	32,776	0.06%
2023/09/12	7	37.34	9.3	37.82	37.60	-2.3	33,979	-0.01%
2023/09/11	6.1	36.89	33	37.03	37.05	-26.9	34,085	-0.08%
2023/09/08	20.2	37.85	57	37.89	37.60	-36.8	34,227	-0.11%
2023/09/07	118.4	38.44	135	38.14	38.00	-16.6	34,428	-0.05%	大買/大賣/
2023/09/06	41	38.05	10.5	38.25	38.10	30.5	34,547	0.09%
2023/09/05	123.1	38.08	42.6	38.08	38.30	80.5	35,103	0.23%	大買/
2023/09/04	6.4	37.19	35	37.17	37.45	-28.6	35,240	-0.08%
2023/09/01	16.5	36.45	25.2	36.56	36.40	-8.7	35,511	-0.02%
2023/08/31	14.2	35.69	7	36.36	36.60	7.2	35,819	0.02%
2023/08/30	2.1	36.54	8.1	36.56	36.40	-6	36,357	-0.02%
2023/08/29	18.1	35.75	7.2	35.78	36.20	10.9	38,069	0.03%
2023/08/28	18.2	35.43	118	35.50	35.75	-99.8	38,088	-0.26%	大賣/
2023/08/25	167.8	36.74	106	37.47	36.25	61.8	38,075	0.16%	大買/大賣/
2023/08/24	96.1	37.99	26.1	38.38	38.00	70	37,856	0.18%
2023/08/23	27.2	37.65	29	37.57	37.70	-1.8	37,610	0.00%
2023/08/22	18.7	37.83	15	38.07	37.60	3.7	37,597	0.01%
2023/08/21	22.1	38.53	69.3	38.47	37.95	-47.2	37,491	-0.13%
2023/08/18	48.3	38.03	21.1	38.25	37.40	27.3	37,269	0.07%
2023/08/17	65.2	38.08	92	38.20	38.55	-26.8	37,019	-0.07%
2023/08/16	8.4	37.20	65	37.19	37.70	-56.6	36,644	-0.15%
2023/08/15	73.5	37.16	29	37.15	37.05	44.4	36,648	0.12%
2023/08/14	32.2	36.28	20.2	36.49	36.20	12	36,458	0.03%
2023/08/11	32	36.09	25.3	36.31	36.45	6.7	36,393	0.02%
2023/08/10	11.2	35.74	171	35.73	35.85	-159.8	36,276	-0.44%	大賣/鉅額交易
2023/08/09	14.2	36.69	41.4	36.94	36.90	-27.2	36,050	-0.08%
2023/08/08	81.4	36.25	36.7	36.53	36.70	44.7	35,944	0.12%
2023/08/07	85.8	36.10	42.4	35.99	36.20	43.4	35,735	0.12%
2023/08/04	22.1	35.00	38.3	34.97	34.80	-16.3	35,442	-0.05%
2023/08/02	14.7	34.17	24.5	34.08	33.95	-9.8	35,183	-0.03%
2023/08/01	5.2	34.37	33	34.53	34.60	-27.8	34,950	-0.08%
2023/07/31	49.4	34.83	43.1	34.76	35.00	6.3	35,385	0.02%
2023/07/28	36	35.69	41	35.51	35.75	-5	35,027	-0.01%
2023/07/27	62	36.15	22.9	36.27	35.85	39.1	34,814	0.11%
2023/07/26	22.1	36.89	53.5	36.95	36.80	-31.4	34,530	-0.09%
2023/07/25	68.6	37.34	44.6	37.14	37.05	24	34,630	0.07%
2023/07/24	284.1	37.22	132.2	37.05	37.05	151.9	33,963	0.45%	大買/大賣/鉅額交易
2023/07/21	57.5	35.32	41	35.27	35.40	16.5	33,023	0.05%
2023/07/20	91.6	35.74	107.4	35.65	35.30	-15.8	32,626	-0.05%	大賣/
2023/07/19	250.8	37.71	233.8	37.65	36.30	17	32,029	0.05%	大買/大賣/
2023/07/18	310.3	40.16	274.5	39.61	40.30	35.8	30,405	0.12%	大買/大賣/
2023/07/17	179.1	35.16	101.2	35.66	37.50	77.9	27,760	0.28%	大買/大賣/
2023/07/14	27.2	33.43	46.2	33.87	34.10	-19	26,577	-0.07%
2023/07/13	106.7	34.31	41.1	33.94	33.15	65.6	26,055	0.25%	大買/
2023/07/12	13.5	33.24	28.4	33.27	33.25	-14.9	25,515	-0.06%
2023/07/11	13.4	33.06	68.1	33.05	33.25	-54.7	25,373	-0.22%
2023/07/10	5	32.39	42.7	32.42	32.20	-37.7	25,123	-0.15%
2023/07/07	17.2	31.45	5	31.31	31.30	12.2	24,994	0.05%
2023/07/06	19	32.00	47	32.00	31.95	-28	25,040	-0.11%
2023/07/05	10.3	31.99	5	31.97	31.95	5.3	24,911	0.02%
2023/07/04	27	31.75	19.3	31.52	31.70	7.7	24,786	0.03%
2023/07/03	24.3	31.78	20	31.91	31.75	4.3	24,736	0.02%
2023/06/30	48.1	31.33	3.4	31.43	31.35	44.7	24,629	0.18%
2023/06/29	31.6	32.06	1	32.15	32.05	30.6	24,446	0.13%
2023/06/28	94.2	33.38	36.1	33.55	33.55	58.1	24,322	0.24%
2023/06/27	20.6	33.09	1.1	33.45	32.70	19.5	24,062	0.08%
2023/06/26	10.4	33.76	14.1	33.87	34.00	-3.7	23,764	-0.02%
2023/06/21	1.6	33.51	61	33.40	33.70	-59.4	23,125	-0.26%
2023/06/20	15.5	32.42	26.5	32.42	32.65	-11	22,450	-0.05%
2023/06/19	121.5	32.11	28.2	32.17	31.85	93.3	21,879	0.43%	大買/
2023/06/16	57.3	34.18	40.5	34.22	33.35	16.8	20,873	0.08%
2023/06/15	5.5	33.42	8.5	33.51	33.45	-3	19,677	-0.02%
2023/06/14	57.2	33.35	9.1	33.43	33.35	48.1	20,014	0.24%
2023/06/13	7.1	33.77	17	33.71	33.50	-9.9	19,763	-0.05%
2023/06/12	22.5	33.64	10	33.61	33.55	12.5	19,509	0.06%
2023/06/09	137.7	34.49	138.4	34.66	34.20	-0.6	19,198	0.00%	大買/大賣/
2023/06/08	68	33.41	95	33.64	33.75	-27	18,551	-0.15%
2023/06/07	11.6	32.65	36.6	32.74	32.95	-25	18,146	-0.14%
2023/06/06	42.3	32.43	12	32.35	32.25	30.3	17,765	0.17%
2023/06/05	91.3	33.50	26.7	33.44	33.10	64.6	17,333	0.37%
2023/06/02	56.7	32.83	79.6	33.39	33.95	-22.9	16,220	-0.14%
2023/06/01	9.6	30.56	2	30.75	30.90	7.6	14,375	0.05%
2023/05/31	2.1	30.63	27.5	30.73	30.85	-25.4	14,199	-0.18%
2023/05/30	2	30.75	42.1	30.85	31.00	-40.1	13,858	-0.29%
2023/05/29	1.5	30.95	10	31.02	31.05	-8.5	13,730	-0.06%
2023/05/26	1.4	30.88	0	0.00	30.95	1.4	13,710	0.01%
2023/05/25	2.1	30.59	7.3	30.80	30.95	-5.2	13,509	-0.04%
2023/05/24	13.2	30.51	0.2	30.62	30.80	12.9	13,388	0.10%
2023/05/23	4.1	30.77	2	30.65	30.75	2.1	13,181	0.02%
2023/05/22	17.1	30.82	6	30.88	30.95	11.1	12,982	0.09%
2023/05/19	3.2	30.59	323	30.35	30.70	-319.8	12,731	-2.51%	大賣/鉅額交易
2023/05/18	23	30.00	166.2	30.16	30.10	-143.2	12,518	-1.14%	大賣/鉅額交易
2023/05/17	0	29.80	26.5	29.89	30.05	-26.5	12,385	-0.21%
2023/05/16	0	0.00	3.2	29.86	29.85	-3.2	12,230	-0.03%
2023/05/15	4.3	29.72	2	29.73	29.60	2.3	12,255	0.02%
2023/05/12	9	29.97	12.1	30.10	30.20	-3.1	12,121	-0.03%
2023/05/11	6	29.32	18.5	29.61	29.60	-12.5	11,788	-0.11%
2023/05/10	3.1	29.02	2	29.20	29.30	1.1	11,654	0.01%
2023/05/09	4	28.99	15.1	29.17	29.30	-11.1	11,537	-0.10%
2023/05/08	3.3	28.69	7.1	28.89	28.90	-3.8	11,530	-0.03%
2023/05/05	76.6	28.90	42	28.40	28.20	34.6	11,420	0.30%
2023/05/04	3.1	30.22	1	30.35	30.35	2	10,840	0.02%
2023/05/03	5	30.50	21.1	30.67	30.75	-16.1	10,762	-0.15%
2023/05/02	3	30.68	30	30.61	30.65	-27	10,836	-0.25%
2023/04/28	4	30.09	13	30.04	30.25	-9	10,854	-0.08%
2023/04/27	1	29.65	1	29.55	29.55	0	10,538	0.00%
2023/04/26	6.5	29.05	6	29.48	29.50	0.5	10,320	0.00%
2023/04/25	6.5	29.16	19.1	29.12	29.00	-12.6	10,076	-0.12%
2023/04/24	6	29.51	4.3	29.66	29.40	1.7	9,778	0.02%
2023/04/21	2.3	29.86	10.2	29.85	29.90	-7.9	9,563	-0.08%
2023/04/20	8.2	29.69	3	29.68	29.70	5.2	9,378	0.06%
2023/04/19	15	30.00	104.2	30.02	29.80	-89.2	9,330	-0.96%	大賣/
2023/04/18	8	29.36	5	29.31	29.30	3	9,060	0.03%
2023/04/17	2.1	29.30	3	29.32	29.40	-0.9	9,086	-0.01%
2023/04/14	2.5	28.84	1.1	28.85	28.95	1.4	8,953	0.02%
2023/04/13	3.1	28.98	0.5	29.00	29.00	2.6	8,921	0.03%
2023/04/12	2	29.08	14	29.11	29.15	-12	8,941	-0.13%
2023/04/11	2	28.85	23	28.71	28.95	-21	8,865	-0.24%
2023/04/10	0	28.25	4.2	28.14	28.25	-4.2	8,708	-0.05%
2023/04/07	0	28.30	1	28.30	28.35	-1	8,685	-0.01%
2023/04/06	0	28.45	11	28.45	28.50	-11	8,653	-0.13%
2023/03/31	2	28.23	1	28.50	28.15	1	8,543	0.01%
2023/03/30	0	0.00	2.2	28.28	28.40	-2.2	8,447	-0.03%
2023/03/29	3.3	28.21	17	28.19	28.30	-13.7	8,479	-0.16%
2023/03/28	5	27.77	1	27.85	27.75	4	8,350	0.05%
2023/03/27	0	0.00	5	27.98	27.95	-5	8,430	-0.06%
2023/03/24	1	27.90	4.2	27.90	28.00	-3.2	8,554	-0.04%
2023/03/23	1	27.85	6	27.72	27.95	-5	8,479	-0.06%
2023/03/22	7.3	27.66	4	27.80	27.75	3.3	8,458	0.04%
2023/03/21	0	0.00	6.1	27.06	27.30	-6.1	8,483	-0.07%
2023/03/20	7	26.79	5.3	26.66	27.05	1.7	8,431	0.02%
2023/03/17	1.2	26.87	24.2	26.70	27.00	-23	8,296	-0.28%
2023/03/16	1.2	25.59	4.3	25.89	25.85	-3.1	7,777	-0.04%
2023/03/15	2	25.80	0	0.00	25.70	2	7,772	0.03%
2023/03/14	21	25.31	0	25.55	25.50	21	7,834	0.27%
2023/03/13	0	0.00	5	25.84	25.70	-5	8,132	-0.06%
2023/03/10	0	25.66	6.1	25.80	25.80	-6.1	8,030	-0.08%
2023/03/09	10	25.75	0	0.00	25.85	10	8,040	0.12%
2023/03/08	9	25.72	0	0.00	25.90	9	8,120	0.11%
2023/03/07	2	25.70	0	0.00	25.85	2	8,156	0.02%
2023/03/06	12	25.60	0	0.00	25.70	12	8,181	0.15%
2023/03/03	20	25.68	0	0.00	25.65	20	8,192	0.24%
2023/03/02	2.3	25.42	1.4	25.66	25.70	0.9	8,245	0.01%
2023/03/01	0.1	25.38	1	25.55	25.50	-0.9	8,276	-0.01%
2023/02/24	2.1	25.60	3	25.67	25.35	-0.9	8,331	-0.01%
2023/02/23	1	25.85	6	25.92	25.85	-5	8,330	-0.06%
2023/02/22	14	25.35	1	25.75	25.80	13	8,396	0.15%
2023/02/21	2.1	25.48	0	0.00	25.60	2.1	8,493	0.02%
2023/02/20	5	25.59	1	25.60	25.70	4	8,673	0.05%
2023/02/17	3	25.62	1	25.60	25.75	2	8,819	0.02%
2023/02/16	1.2	25.73	1	25.70	25.65	0.2	9,062	0.00%
2023/02/15	3	25.25	3	25.40	25.45	0	9,175	0.00%
2023/02/14	2	25.45	5	25.42	25.35	-3	9,252	-0.03%
2023/02/13	0	0.00	2	25.15	25.35	-2	9,357	-0.02%
2023/02/10	1	25.40	6	25.40	25.15	-5	9,502	-0.05%
2023/02/09	0	0.00	6	25.44	25.55	-6	9,860	-0.06%
2023/02/08	4.3	25.42	5.8	25.43	25.45	-1.5	9,936	-0.01%
2023/02/07	5	25.12	2.5	25.12	25.25	2.5	9,911	0.03%
2023/02/06	3	25.00	15	25.03	25.00	-12	9,915	-0.12%
2023/02/03	0	0.00	0.6	24.90	24.70	-0.6	9,778	-0.01%
2023/02/02	2	24.85	2	25.00	24.95	0	9,763	0.00%
2023/02/01	1.1	24.74	2.2	24.98	25.00	-1.1	9,696	-0.01%
2023/01/31	2	24.77	8	24.94	24.95	-6	9,634	-0.06%
2023/01/30	3	24.50	0	24.65	24.85	3	9,474	0.03%
2023/01/17	0.8	24.30	1	24.40	24.50	-0.2	9,362	0.00%
2023/01/16	0	24.10	0	0.00	24.15	0	9,333	0.00%
2023/01/13	1	24.20	1	24.10	24.05	0	9,403	0.00%
2023/01/12	2	23.98	0	0.00	24.00	2	9,554	0.02%
2023/01/11	1	24.05	8	24.05	24.10	-7	9,666	-0.07%
2023/01/10	0	24.25	7	24.16	24.00	-7	9,827	-0.07%
2023/01/09	4	24.25	17	24.25	24.40	-13	9,876	-0.13%
2023/01/06	1	24.05	0.6	24.02	24.10	0.4	9,993	0.00%
2023/01/05	11	23.95	11.1	24.00	24.00	0	10,073	0.00%
2023/01/04	1	23.70	1	23.75	23.75	0	10,070	0.00%
2023/01/03	1	23.65	0	0.00	23.65	1	10,215	0.01%
2022/12/30	4.5	23.62	20.2	23.69	23.55	-15.6	10,273	-0.15%
2022/12/29	12.5	23.47	0	0.00	23.45	12.5	10,314	0.12%
2022/12/28	0	0.00	3	23.33	23.30	-3	10,549	-0.03%
2022/12/27	0	23.25	3	23.33	23.30	-3	10,692	-0.03%
2022/12/26	2	23.20	0	0.00	23.25	2	10,833	0.02%
2022/12/23	0.1	22.96	3	22.98	23.15	-2.9	11,011	-0.03%
2022/12/22	3	23.00	0	0.00	23.10	3	11,338	0.03%
2022/12/21	1	22.85	3.1	22.95	22.85	-2.1	11,442	-0.02%
2022/12/20	0	0.00	1	22.85	22.70	-1	11,472	-0.01%
2022/12/19	3	23.03	4	23.19	23.00	-1	11,557	-0.01%
2022/12/16	2	23.00	0	0.00	23.05	2	11,468	0.02%
2022/12/15	1.1	23.40	0	0.00	23.30	1.1	11,449	0.01%
2022/12/14	5	23.38	3.6	23.23	23.40	1.4	11,589	0.01%
2022/12/13	2.5	23.35	0	0.00	23.00	2.5	11,561	0.02%
2022/12/12	0	23.45	0	0.00	23.55	0	11,418	0.00%
2022/12/09	1.1	23.65	1	23.50	23.60	0.1	11,672	0.00%
2022/12/08	0	0.00	0.3	23.46	23.60	-0.3	11,779	0.00%
2022/12/07	16.1	23.54	3	23.43	23.35	13.1	11,772	0.11%
2022/12/06	5	23.55	2	23.58	23.45	3	11,753	0.03%
2022/12/05	17	24.14	3.1	24.29	23.90	14	11,711	0.12%
2022/12/02	1.1	24.95	4	24.90	24.95	-2.9	11,540	-0.03%
2022/12/01	9	25.02	6	24.93	24.75	3	11,711	0.03%
2022/11/30	1	24.60	6.3	24.69	24.60	-5.3	11,728	-0.05%
2022/11/29	1	24.50	2	24.45	24.60	-1	11,599	-0.01%
2022/11/28	2	24.55	0	24.70	24.40	2	11,648	0.02%
2022/11/25	1	24.85	22	24.90	24.55	-21	11,708	-0.18%
2022/11/24	5	24.82	0.1	24.85	24.85	4.9	12,083	0.04%
2022/11/23	1	24.75	2	24.88	24.75	-1	12,127	-0.01%
2022/11/22	3	24.25	4.2	24.25	24.35	-1.2	12,241	-0.01%
2022/11/21	8	24.77	0	0.00	24.50	8	12,190	0.07%
2022/11/18	8	25.04	2	25.10	25.05	6	12,113	0.05%
2022/11/17	8.3	24.83	5.1	24.86	24.90	3.1	12,118	0.03%
2022/11/16	1	24.50	0.1	24.60	24.55	0.9	12,090	0.01%
2022/11/15	6.1	24.45	1.2	24.45	24.55	4.9	12,198	0.04%
2022/11/14	30	24.67	2	24.65	24.70	28	12,240	0.23%
2022/11/11	6.2	24.44	6	24.48	24.60	0.2	11,985	0.00%
2022/11/10	4	23.95	6	24.15	24.20	-2	11,821	-0.02%
2022/11/09	1	24.20	3	24.23	24.20	-2	11,814	-0.02%
2022/11/08	28	24.12	39.6	23.99	24.05	-11.6	11,774	-0.10%
2022/11/07	25.3	23.85	21.5	23.92	24.20	3.8	11,679	0.03%
2022/11/04	2	22.35	4	22.62	22.70	-2	11,381	-0.02%
2022/11/03	0.1	22.40	3	22.48	22.50	-2.9	11,483	-0.03%
2022/11/02	1.1	22.36	14	22.46	22.45	-12.9	11,455	-0.11%
2022/11/01	0	0.00	1	22.35	22.25	-1	11,661	-0.01%
2022/10/28	2	21.75	0	0.00	21.70	2	11,943	0.02%
2022/10/25	0	21.80	0	0.00	21.90	0	12,017	0.00%
2022/10/24	0	0.00	1	22.00	21.75	-1	12,207	-0.01%
2022/10/21	5.1	21.77	4	21.80	21.80	1.1	12,188	0.01%
2022/10/20	4	21.74	3	21.82	22.40	1	12,216	0.01%
2022/10/19	0	0.00	3	22.27	22.10	-3	12,247	-0.02%
2022/10/18	0	0.00	21.1	22.25	22.45	-21.1	12,255	-0.17%
2022/10/17	6	21.97	2	22.18	22.10	4	12,388	0.03%
2022/10/14	0	0.00	1.1	21.75	22.05	-1.1	12,501	-0.01%
2022/10/13	2	21.38	6.2	21.51	21.20	-4.2	12,648	-0.03%
2022/10/12	5.2	21.61	0	0.00	21.50	5.2	12,860	0.04%
2022/10/11	0	21.45	5	21.68	21.50	-5	13,115	-0.04%
2022/10/07	10	21.98	6.1	21.92	21.80	3.9	13,152	0.03%
2022/10/06	3.2	22.40	2	22.30	22.40	1.2	13,319	0.01%
2022/10/05	0	0.00	7	22.52	22.65	-7	13,448	-0.05%
2022/10/04	0	0.00	2	21.95	22.05	-2	13,425	-0.01%
2022/10/03	0.1	21.95	1	22.05	21.85	-0.9	13,375	-0.01%
2022/09/30	1	21.65	5	21.87	21.90	-4	13,466	-0.03%
2022/09/29	24	21.23	21	21.25	21.85	3	13,658	0.02%
2022/09/28	15	21.20	12.1	21.24	21.15	2.9	13,474	0.02%
2022/09/27	3	21.65	11	21.36	21.60	-8	13,516	-0.06%
2022/09/26	44.1	21.47	25.1	21.49	21.35	18.9	13,724	0.14%
2022/09/23	1	22.05	2	22.10	22.10	-1	13,850	-0.01%
2022/09/22	5.1	22.06	0	0.00	22.05	5.1	14,456	0.03%
2022/09/21	0	0.00	4	22.10	22.10	-4	14,740	-0.03%
2022/09/20	0	0.00	5	21.98	21.90	-5	14,826	-0.03%
2022/09/19	1	21.70	1	21.65	21.80	0	14,968	0.00%
2022/09/16	6.1	21.75	24	21.80	21.70	-17.9	15,026	-0.12%
2022/09/15	7	21.96	5	22.01	21.95	2	14,933	0.01%
2022/09/14	7.1	21.90	6.1	21.98	21.85	1	14,906	0.01%
2022/09/13	2	22.15	6.4	22.24	22.20	-4.4	14,915	-0.03%
2022/09/12	1.1	21.90	15	22.11	22.20	-13.9	15,001	-0.09%
2022/09/08	4.2	20.82	10	21.19	21.75	-5.8	15,116	-0.04%
2022/09/07	56.1	20.90	1	21.10	20.75	55.1	15,052	0.37%
2022/09/06	5.2	21.23	3.5	21.64	21.20	1.7	15,076	0.01%
2022/09/05	3	21.55	0	0.00	21.55	3	15,100	0.02%
2022/09/02	4.7	21.83	1	21.75	21.55	3.7	15,288	0.02%
2022/09/01	8	21.81	2.4	21.99	21.85	5.6	15,527	0.04%
2022/08/31	23	21.86	10	22.09	22.00	13	15,604	0.08%
2022/08/30	16	21.97	13.6	21.89	21.95	2.4	15,461	0.02%
2022/08/29	29.1	21.89	0	22.00	21.85	29.1	15,487	0.19%
2022/08/26	2	22.20	4	22.35	22.40	-2	15,373	-0.01%
2022/08/25	7	22.18	3	22.22	22.20	4	15,417	0.03%
2022/08/24	0.1	22.30	4	22.24	22.15	-3.9	15,535	-0.03%
2022/08/23	3.6	22.19	8	22.35	22.10	-4.4	16,405	-0.03%
2022/08/22	3	22.43	8	22.35	22.50	-5	16,517	-0.03%
2022/08/19	11.1	22.04	1	22.10	22.15	10.1	16,406	0.06%
2022/08/18	0.1	22.20	0	0.00	22.35	0.1	16,391	0.00%
2022/08/17	0.3	22.25	0	0.00	22.35	0.3	16,585	0.00%
2022/08/16	3.1	22.02	5	22.19	22.15	-1.9	16,872	-0.01%
2022/08/15	3.2	21.98	7	22.04	21.95	-3.9	16,994	-0.02%
2022/08/12	21	21.75	2	21.83	22.00	19	17,177	0.11%
2022/08/11	10	22.00	18	22.08	21.95	-8	17,193	-0.05%
2022/08/10	48.1	21.82	12	22.03	21.75	36.1	17,253	0.21%
2022/08/09	2	22.45	2	22.60	22.50	0	17,180	0.00%
2022/08/08	2	22.45	17	22.31	22.45	-15	17,383	-0.09%
2022/08/05	30	21.85	0	0.00	21.80	30	17,509	0.17%
2022/08/04	0.1	22.10	2	22.30	22.20	-2	17,331	-0.01%
2022/08/03	9	21.98	0	0.00	22.05	9	17,438	0.05%
2022/08/02	0.1	22.36	6	22.25	22.35	-5.9	17,472	-0.03%
2022/08/01	2	22.55	0	0.00	22.55	2	17,545	0.01%
2022/07/29	1.3	22.62	1	22.75	22.60	0.3	17,637	0.00%
2022/07/28	12	22.63	0	0.00	22.60	12	17,485	0.07%
2022/07/27	1	22.51	2	22.70	22.75	-1	17,597	-0.01%
2022/07/26	6	22.63	9	22.77	22.60	-3	17,523	-0.02%
2022/07/25	4.1	22.83	13.5	22.86	23.05	-9.4	17,436	-0.05%
2022/07/22	2	22.35	15.3	22.47	22.65	-13.3	17,447	-0.08%
2022/07/21	10.1	22.11	6.1	22.22	22.30	4.1	17,357	0.02%
2022/07/20	10.3	22.18	1	22.10	22.05	9.3	17,272	0.05%
2022/07/19	39	21.54	10	21.60	21.75	29	17,240	0.17%
2022/07/18	5.1	21.92	0	0.00	21.55	5.1	17,135	0.03%
2022/07/15	4.1	21.99	3	22.00	22.10	1.1	17,009	0.01%
2022/07/14	8.1	22.15	10	22.19	22.35	-1.9	16,953	-0.01%
2022/07/13	12.1	22.12	11	22.45	22.15	1.1	16,853	0.01%
2022/07/12	2	21.28	5	21.45	21.40	-3	16,743	-0.02%
2022/07/11	0	0.00	0.2	21.55	21.60	-0.2	16,581	0.00%
2022/07/08	17.7	21.68	3	21.70	21.70	14.7	16,631	0.09%
2022/07/07	0.1	21.45	8	21.41	21.55	-7.9	16,493	-0.05%
2022/07/06	2.6	20.62	0.2	20.70	20.65	2.4	16,402	0.01%
2022/07/05	5.1	20.91	0	0.00	21.10	5.1	16,360	0.03%
2022/07/04	0.1	20.87	2	21.08	21.05	-1.9	16,302	-0.01%
2022/07/01	13.8	21.46	3	21.32	20.95	10.8	16,323	0.07%
2022/06/30	18.3	22.01	1	22.35	21.70	17.3	16,202	0.11%
2022/06/29	18.4	25.45	24.5	25.43	25.30	-6.1	15,654	-0.04%
2022/06/28	5	26.04	1	25.95	26.00	4	15,300	0.03%
2022/06/27	25	26.23	2	26.38	26.10	23	15,148	0.15%
2022/06/24	6.2	26.19	5	26.32	26.00	1.2	14,983	0.01%
2022/06/23	7.6	26.18	5	26.29	26.15	2.6	14,988	0.02%
2022/06/22	18.1	26.46	6	26.48	26.35	12.1	14,958	0.08%
2022/06/21	0.1	26.40	5.4	26.60	26.95	-5.3	14,977	-0.04%
2022/06/20	3.4	26.16	5	26.25	26.00	-1.6	15,110	-0.01%
2022/06/17	6.2	26.72	6	26.71	26.80	0.2	15,134	0.00%
2022/06/16	11	27.21	5	27.15	27.00	6	15,100	0.04%
2022/06/15	5	27.31	1	27.55	27.20	4	15,461	0.03%
2022/06/14	4	27.41	1	27.40	27.35	3	15,705	0.02%
2022/06/13	11.3	27.40	2.2	27.51	27.40	9.1	15,968	0.06%
2022/06/10	5.1	27.98	5	28.11	27.95	0.1	15,936	0.00%
2022/06/09	2	28.45	7	28.47	28.40	-5	15,836	-0.03%
2022/06/08	5	28.50	1	28.60	28.55	4	15,768	0.03%
2022/06/07	1.1	28.85	0	0.00	28.85	1.1	15,661	0.01%
2022/06/06	8	29.04	0.1	29.10	29.00	7.9	15,801	0.05%
2022/06/02	1.2	29.10	2	29.13	29.05	-0.8	16,040	0.00%
2022/06/01	4	29.19	12.1	29.24	29.10	-8.1	16,342	-0.05%
2022/05/31	11	29.16	25.1	29.60	29.10	-14.1	16,348	-0.09%
2022/05/30	5	28.75	46	28.96	29.00	-41	15,549	-0.26%
2022/05/27	0	0.00	25.2	28.60	28.60	-25.2	15,414	-0.16%
2022/05/26	1	28.10	5.1	28.30	28.10	-4.1	15,438	-0.03%
2022/05/25	1	27.85	3.2	27.87	28.00	-2.2	15,938	-0.01%
2022/05/24	8.2	27.37	2.1	27.40	27.30	6.1	16,145	0.04%
2022/05/23	10	27.67	5.2	27.78	27.85	4.8	15,916	0.03%
2022/05/20	5	27.88	14	28.32	27.75	-9	15,983	-0.06%
2022/05/19	6	28.21	0.1	28.40	28.15	5.9	15,830	0.04%
2022/05/18	4	28.68	16	28.73	28.85	-12	15,992	-0.08%
2022/05/17	0	0.00	22.3	28.63	28.55	-22.3	16,185	-0.14%
2022/05/16	2	28.33	9	28.65	28.70	-7	16,149	-0.04%
2022/05/13	0	0.00	11	28.27	28.35	-11	16,047	-0.07%
2022/05/12	10.2	27.53	3	27.85	27.35	7.2	15,797	0.05%
2022/05/11	0.1	27.80	5	27.55	28.05	-4.9	15,768	-0.03%
2022/05/10	1	27.45	4	27.60	28.00	-3	15,708	-0.02%
2022/05/09	4.2	27.57	0	0.00	27.45	4.2	15,697	0.03%
2022/05/06	2	28.05	2	27.95	28.25	0	15,722	0.00%
2022/05/05	8.1	28.53	0	0.00	28.55	8.1	15,754	0.05%
2022/05/04	2.1	28.40	10	28.27	28.55	-7.9	15,801	-0.05%
2022/05/03	1.2	27.83	4.1	27.87	28.00	-2.9	16,052	-0.02%
2022/04/29	3.1	27.61	3	27.70	27.60	0.1	16,326	0.00%
2022/04/28	10	27.38	10	27.22	27.70	0	16,666	0.00%
2022/04/27	12	26.76	0	0.00	26.85	12	16,632	0.07%
2022/04/26	1.1	27.12	1	27.40	27.45	0.1	16,642	0.00%
2022/04/25	8.5	27.14	7.1	27.14	27.10	1.4	16,637	0.01%
2022/04/22	70	27.89	0	0.00	27.90	70	16,405	0.43%
2022/04/21	11	28.23	1	28.45	28.10	10	16,371	0.06%
2022/04/20	6	28.22	0.2	28.25	28.20	5.8	16,345	0.04%
2022/04/19	8.3	28.30	0	0.00	28.20	8.3	16,326	0.05%
2022/04/18	3	28.22	1	28.40	28.40	2	16,355	0.01%
2022/04/15	11.1	28.09	4	28.10	28.10	7.1	16,347	0.04%
2022/04/14	12	28.40	0	0.00	28.45	12	16,460	0.07%
2022/04/13	4	28.39	17	28.40	28.40	-13	16,625	-0.08%
2022/04/12	5.1	28.45	15	28.22	28.10	-9.9	17,147	-0.06%
2022/04/11	17.2	28.70	6	28.70	28.85	11.2	17,054	0.07%
2022/04/08	14.5	28.94	5	28.98	29.00	9.5	17,124	0.06%
2022/04/07	41.1	28.63	8.2	29.00	28.30	32.9	17,248	0.19%
2022/04/06	22	29.27	0	0.00	29.30	22	16,977	0.13%
2022/04/01	6.2	29.64	12	29.59	29.65	-5.8	16,911	-0.03%
2022/03/31	17	30.03	0.9	30.10	29.95	16.1	16,836	0.10%
2022/03/30	1	30.10	1	30.15	30.25	0	16,806	0.00%
2022/03/29	5	30.21	8	30.08	30.05	-3	16,823	-0.02%
2022/03/28	6	29.73	53.5	29.79	30.05	-47.5	16,949	-0.28%
2022/03/25	5	30.14	9.4	30.16	30.15	-4.4	16,992	-0.03%
2022/03/24	4.5	30.45	8	30.48	30.30	-3.5	17,077	-0.02%
2022/03/23	0.5	30.85	13	30.73	30.75	-12.5	17,271	-0.07%
2022/03/22	3	30.53	22.2	30.40	30.60	-19.1	17,285	-0.11%
2022/03/21	2.9	30.31	26.1	30.39	30.30	-23.2	17,297	-0.13%
2022/03/18	5	29.99	23	29.99	30.30	-18	17,409	-0.10%
2022/03/17	25.1	29.49	15.2	29.65	29.65	9.9	17,130	0.06%
2022/03/16	9	29.53	14.3	29.51	29.70	-5.3	16,828	-0.03%
2022/03/15	1	28.80	5	28.97	29.05	-4	16,838	-0.02%
2022/03/14	3	28.58	0.1	28.70	29.25	2.9	17,196	0.02%
2022/03/11	0.2	28.30	2	28.73	28.80	-1.8	17,680	-0.01%
2022/03/10	0	0.00	3.1	28.42	28.55	-3.1	18,467	-0.02%
2022/03/09	8	27.36	0	0.00	27.55	8	19,983	0.04%
2022/03/08	24	27.08	16	27.10	27.20	8	20,125	0.04%
2022/03/07	48.3	27.65	13	27.47	27.55	35.3	20,574	0.17%
2022/03/04	21.2	28.90	7.1	28.85	28.70	14.1	21,344	0.07%
2022/03/03	22	29.08	3	28.95	29.00	19	21,434	0.09%
2022/03/02	5	28.98	0	0.00	29.05	5	21,585	0.02%
2022/03/01	10	28.98	0.2	29.17	29.10	9.8	21,695	0.05%
2022/02/25	35.5	28.57	16	28.79	28.80	19.5	21,658	0.09%
2022/02/24	84.4	29.06	8.4	29.06	28.90	76	21,114	0.36%
2022/02/23	0.1	29.85	18.2	29.94	30.00	-18.1	20,981	-0.09%
2022/02/22	23	29.64	6.1	30.00	29.70	16.9	21,035	0.08%
2022/02/21	4	29.93	12.6	30.07	30.15	-8.6	20,922	-0.04%
2022/02/18	80.3	29.95	323.3	30.09	30.05	-243.1	20,944	-1.16%	大賣/鉅額交易
2022/02/17	2.3	29.66	36.5	29.32	29.90	-34.2	20,761	-0.16%
2022/02/16	0.1	28.90	1	28.95	28.90	-0.9	20,521	0.00%
2022/02/15	6	28.58	3	28.58	28.55	3	20,533	0.01%
2022/02/14	5.2	28.54	1.1	28.55	28.60	4.1	20,458	0.02%
2022/02/11	19	28.82	25	28.80	28.85	-6	20,402	-0.03%
2022/02/10	29	29.00	1	29.10	29.10	28	20,500	0.14%
2022/02/09	41	28.84	0	0.00	28.85	41	20,550	0.20%
2022/02/08	5	28.72	1	28.70	28.75	4	20,599	0.02%
2022/02/07	0	0.00	3	28.55	28.90	-3	20,777	-0.01%
2022/01/26	8.1	28.49	8.2	28.45	28.35	-0.2	20,693	0.00%
2022/01/25	17.9	28.63	22.5	28.63	28.50	-4.6	20,611	-0.02%
2022/01/24	45.5	29.17	45.1	28.96	29.45	0.4	20,243	0.00%
2022/01/21	35.6	29.58	26.5	29.57	29.50	9.1	20,024	0.05%
2022/01/20	27.2	30.55	1.3	30.54	30.50	25.9	19,623	0.13%
2022/01/19	8	30.66	21.6	30.71	30.70	-13.6	19,579	-0.07%
2022/01/18	14.1	30.55	9	30.67	30.50	5.1	19,477	0.03%
2022/01/17	15.6	30.32	32	30.36	30.45	-16.5	19,351	-0.09%
2022/01/14	13	30.24	6	30.33	30.35	7	19,501	0.04%
2022/01/13	1.6	30.53	18	30.54	30.60	-16.5	19,878	-0.08%
2022/01/12	29	30.20	2.5	30.24	30.15	26.5	20,179	0.13%
2022/01/11	4	30.40	5	30.39	30.45	-1	20,198	0.00%
2022/01/10	3	30.10	6.6	30.01	30.25	-3.6	20,199	-0.02%
2022/01/07	5.3	30.03	8	30.08	30.10	-2.7	20,249	-0.01%
2022/01/06	19.8	30.40	7.5	30.37	30.45	12.3	20,079	0.06%
2022/01/05	30	30.92	35.1	30.77	31.05	-5.1	19,804	-0.03%
2022/01/04	5	30.30	37.2	30.37	30.25	-32.2	19,260	-0.17%
2022/01/03	6	30.29	2	30.28	30.10	4	19,172	0.02%
2021/12/30	41.1	30.17	30.2	30.26	30.45	10.9	19,087	0.06%
2021/12/29	8.1	30.20	10.6	30.14	30.15	-2.5	18,980	-0.01%
2021/12/28	10.5	30.00	10	30.15	30.15	0.5	19,000	0.00%
2021/12/27	2.2	29.85	3	29.90	29.90	-0.8	19,040	0.00%
2021/12/24	3.2	29.75	35	29.85	29.85	-31.8	19,192	-0.17%
2021/12/23	0	0.00	3	29.98	29.95	-3	19,235	-0.02%
2021/12/22	6.1	30.14	7.1	30.02	30.05	-1	19,262	-0.01%
2021/12/21	8.5	29.99	5	30.05	30.00	3.5	19,160	0.02%
2021/12/20	7	29.95	13.3	30.02	30.05	-6.3	19,120	-0.03%
2021/12/17	8	29.62	16.5	29.79	30.00	-8.5	19,003	-0.04%
2021/12/16	14	29.61	20.6	29.63	29.65	-6.6	18,754	-0.04%
2021/12/15	17	29.01	4	29.06	29.10	13	18,693	0.07%
2021/12/14	8.4	28.70	35	28.66	28.75	-26.6	18,900	-0.14%
2021/12/13	21.1	29.35	38.3	29.36	29.20	-17.2	18,773	-0.09%
2021/12/10	12.3	29.85	23	29.90	29.75	-10.7	18,637	-0.06%
2021/12/09	20.2	29.97	117.2	29.88	30.00	-97	18,531	-0.52%	大賣/
2021/12/08	52.3	30.41	34.2	30.23	29.90	18.1	18,178	0.10%
2021/12/07	42.4	30.33	169.1	30.06	30.30	-126.7	17,659	-0.72%	大賣/鉅額交易
2021/12/06	184.1	29.68	86.3	29.62	29.75	97.7	17,088	0.57%	大買/
2021/12/03	119.3	29.84	113.3	29.45	30.15	6	16,450	0.04%	大買/大賣/
2021/12/02	39.3	28.13	2.5	28.17	28.10	36.8	14,780	0.25%
2021/12/01	43	27.74	34.1	27.86	28.10	8.9	14,453	0.06%
2021/11/30	36.1	28.63	95	28.67	27.70	-58.9	13,765	-0.43%
2021/11/29	11.5	27.74	47	27.64	27.80	-35.5	12,761	-0.28%
2021/11/26	11	27.65	3	27.90	27.45	8	12,576	0.06%
2021/11/25	14	27.83	45	27.87	27.90	-31	12,391	-0.25%
2021/11/24	2.1	27.11	7	27.34	27.45	-4.9	12,229	-0.04%
2021/11/23	11	26.89	22.3	26.85	26.85	-11.3	12,198	-0.09%
2021/11/22	62	27.24	3	27.18	27.00	59	12,251	0.48%
2021/11/19	67.2	27.68	18.5	27.70	27.65	48.7	12,030	0.40%
2021/11/18	18	27.57	7.3	27.39	27.55	10.7	11,955	0.09%
2021/11/17	4.9	27.13	1	27.20	27.25	3.9	11,841	0.03%
2021/11/16	5.5	27.20	16.2	27.16	27.20	-10.7	11,816	-0.09%
2021/11/15	3.7	26.93	18	26.98	27.00	-14.3	11,945	-0.12%
2021/11/12	4.4	26.75	14.1	26.79	26.80	-9.7	12,130	-0.08%
2021/11/11	6.3	26.71	14	26.60	26.50	-7.7	12,416	-0.06%
2021/11/10	9.1	26.72	0	0.00	26.60	9.1	12,721	0.07%
2021/11/09	1	26.70	5	26.74	26.80	-4	12,982	-0.03%
2021/11/08	0	0.00	10	26.40	26.45	-10	13,086	-0.08%
2021/11/05	13.2	26.19	6	26.15	26.20	7.2	13,270	0.05%
2021/11/04	19.9	26.89	17	26.83	26.55	2.9	13,280	0.02%
2021/11/03	1	26.40	2	26.48	26.45	-1	13,223	-0.01%
2021/11/02	1.3	26.22	0	0.00	26.20	1.3	13,522	0.01%
2021/11/01	5	26.11	0	0.00	26.20	5	14,922	0.03%
2021/10/29	0.1	26.10	7.3	26.01	26.00	-7.2	15,115	-0.05%
2021/10/28	7.3	26.29	3	26.27	26.30	4.3	15,207	0.03%
2021/10/27	8	26.47	1	26.40	26.40	7	15,369	0.05%
2021/10/26	9.2	26.49	14.2	26.58	26.70	-4.9	15,520	-0.03%
2021/10/25	4	26.23	5	26.33	26.40	-1	15,614	-0.01%
2021/10/22	24.1	26.25	46	26.33	26.25	-21.9	15,768	-0.14%
2021/10/21	54	26.50	201.5	26.23	26.95	-147.5	15,767	-0.94%	大賣/鉅額交易
2021/10/20	21.6	26.22	54.2	26.16	26.30	-32.6	15,744	-0.21%
2021/10/19	3	25.30	3	25.42	25.45	0	15,405	0.00%
2021/10/18	4	25.23	3	25.23	25.30	1	15,570	0.01%
2021/10/15	4	24.93	40.6	25.08	25.15	-36.6	15,657	-0.23%
2021/10/14	7.1	24.86	53	24.83	24.80	-45.9	15,841	-0.29%
2021/10/13	10	24.65	21	24.55	24.55	-11	15,907	-0.07%
2021/10/12	34	24.40	2	24.48	24.55	32	16,019	0.20%
2021/10/08	5	24.66	35	24.65	24.65	-30	16,168	-0.19%
2021/10/07	11.1	24.48	29	24.49	24.60	-17.9	16,316	-0.11%
2021/10/06	4.3	23.96	3	24.02	23.95	1.3	16,512	0.01%
2021/10/05	2.1	23.63	8	23.73	23.80	-5.9	16,607	-0.04%
2021/10/04	6.1	24.31	22	24.49	23.85	-15.9	17,080	-0.09%
2021/10/01	54.5	24.45	3	24.30	24.40	51.5	17,134	0.30%
2021/09/30	0	0.00	30	24.80	24.75	-30	17,045	-0.18%
2021/09/29	14.1	24.74	3	24.78	24.75	11.1	17,030	0.07%
2021/09/28	14	25.09	0	0.00	25.10	14	17,096	0.08%
2021/09/27	5.1	25.05	11	25.09	25.10	-5.9	17,265	-0.03%
2021/09/24	15.1	24.89	21	24.86	24.70	-6	17,480	-0.03%
2021/09/23	9.2	24.73	0	0.00	24.70	9.2	17,753	0.05%
2021/09/22	72.4	24.59	6	24.60	24.65	66.4	18,388	0.36%
2021/09/17	3	25.13	47	25.09	25.20	-44	18,499	-0.24%
2021/09/16	24.2	24.41	0	0.00	24.45	24.2	18,298	0.13%
2021/09/15	23	24.63	0	0.00	24.65	23	18,389	0.13%
2021/09/14	30.2	24.80	0	0.00	24.75	30.2	18,494	0.16%
2021/09/13	34.3	24.83	1	24.80	24.85	33.3	19,166	0.17%
2021/09/10	5	25.04	4	25.05	25.05	1	19,364	0.01%
2021/09/09	0	0.00	1.2	24.87	24.95	-1.2	19,723	-0.01%
2021/09/08	7	24.55	7	24.66	24.50	0	19,836	0.00%
2021/09/07	1	25.00	0	0.00	25.20	1	19,987	0.01%
2021/09/06	0	25.20	2	25.15	25.00	-2	20,276	-0.01%
2021/09/03	0.1	25.25	27	25.22	25.30	-27	20,419	-0.13%
2021/09/02	53.1	25.51	35	25.10	24.90	18.1	20,695	0.09%
2021/09/01	11.1	25.21	11.3	25.55	25.60	-0.2	20,690	0.00%
2021/08/31	5.1	24.95	3	25.02	25.20	2.1	20,680	0.01%
2021/08/30	1.2	24.96	1	24.95	25.00	0.2	20,976	0.00%
2021/08/27	6.3	25.05	32	25.06	25.00	-25.7	21,105	-0.12%
2021/08/26	20.4	24.93	7	24.67	24.65	13.4	21,210	0.06%
2021/08/25	9.1	25.09	7	25.17	25.20	2.1	21,289	0.01%
2021/08/24	7.2	24.89	1	24.80	24.80	6.2	21,442	0.03%
2021/08/23	3	24.73	1	24.70	24.90	2	21,685	0.01%
2021/08/20	12.1	24.45	0	0.00	24.35	12.1	21,919	0.06%
2021/08/19	37.3	24.67	5.3	24.62	24.45	32	22,461	0.14%
2021/08/18	62	24.99	11	24.79	25.40	51	22,629	0.23%
2021/08/17	22	25.12	63	25.11	25.15	-41	22,652	-0.18%
2021/08/16	42.6	24.51	29	24.36	24.35	13.6	22,447	0.06%
2021/08/13	51.7	25.10	6	25.47	25.05	45.7	22,550	0.20%
2021/08/12	17.4	25.80	72	25.68	25.70	-54.6	23,604	-0.23%
2021/08/11	74.1	26.11	0	0.00	26.05	74.1	24,122	0.31%
2021/08/10	120.1	26.75	40	26.75	26.60	80.1	24,619	0.33%	大買/
2021/08/09	66.1	27.05	9	27.10	27.00	57.1	24,955	0.23%
2021/08/06	62	27.56	24.1	27.63	27.50	38	25,101	0.15%
2021/08/05	98.2	28.67	56	29.04	27.95	42.2	25,535	0.17%
2021/08/04	31	27.45	25.3	27.57	27.60	5.7	25,263	0.02%
2021/08/03	24.1	27.49	2	27.40	27.25	22.1	25,663	0.09%
2021/08/02	10	27.58	14	27.56	27.75	-4	26,025	-0.02%
2021/07/30	24.1	26.98	23.5	27.28	27.20	0.6	27,443	0.00%
2021/07/29	11	27.21	8	27.17	27.10	3	28,365	0.01%
2021/07/28	59	27.36	55	27.33	27.35	4	28,601	0.01%
2021/07/27	12	27.57	21	27.85	27.90	-9	29,142	-0.03%
2021/07/26	99	27.36	42	28.12	27.65	57	29,510	0.19%
2021/07/23	4.4	26.98	105.6	27.03	27.10	-101.2	29,359	-0.34%	大賣/鉅額交易
2021/07/22	44.3	26.85	23	26.78	26.75	21.3	29,427	0.07%
2021/07/21	34.2	27.01	15.2	27.18	27.00	19	29,313	0.06%
2021/07/20	133	27.55	9	27.47	27.25	124	29,239	0.42%	大買/鉅額交易
2021/07/19	19	28.06	2	27.98	28.00	17	29,188	0.06%
2021/07/16	152.1	27.70	19	27.80	27.90	133.1	29,758	0.45%	大買/鉅額交易
2021/07/15	28.1	27.75	4	27.70	27.70	24.1	30,008	0.08%
2021/07/14	13.3	27.82	4.2	27.84	27.70	9.1	30,509	0.03%
2021/07/13	15.1	28.38	0	0.00	28.20	15.1	31,107	0.05%
2021/07/12	15	28.63	5	28.70	28.55	10	31,597	0.03%
2021/07/09	79.2	28.88	15	28.78	28.55	64.2	31,877	0.20%
2021/07/08	9.1	28.56	0	0.00	28.50	9.1	31,975	0.03%
2021/07/07	27	28.74	0	0.00	28.75	27	32,364	0.08%
2021/07/06	4	28.84	16	28.88	28.90	-12	32,554	-0.04%
2021/07/05	10	28.75	1.1	28.80	28.95	8.9	32,801	0.03%
2021/07/02	12	28.71	3	28.73	28.65	9	32,975	0.03%
2021/07/01	25.1	28.93	10	28.88	28.75	15.1	33,122	0.05%
2021/06/30	55.8	29.27	6	29.28	29.30	49.8	33,022	0.15%
2021/06/29	103.3	30.85	0	0.00	30.70	103.3	32,881	0.31%	大買/鉅額交易
2021/06/28	2.3	31.24	12	31.35	31.40	-9.8	32,515	-0.03%
2021/06/25	2.2	31.15	44.1	31.15	31.15	-41.9	32,601	-0.13%
2021/06/24	3.1	30.89	8.2	30.67	30.85	-5.1	32,808	-0.02%
2021/06/23	34	30.85	14.2	30.88	30.80	19.9	33,642	0.06%
2021/06/22	133	31.05	8	31.06	30.80	125	34,408	0.36%	大買/鉅額交易
2021/06/21	4.1	31.64	12	31.90	31.55	-7.9	34,320	-0.02%
2021/06/18	38	31.63	73	31.91	32.05	-35	34,959	-0.10%
2021/06/17	36	31.56	1	31.80	31.60	35	35,671	0.10%
2021/06/16	32.3	31.84	171.4	31.75	31.70	-139.1	38,062	-0.37%	大賣/鉅額交易
2021/06/15	49	30.85	6	30.83	30.90	43	39,181	0.11%
2021/06/11	43	31.24	34	31.62	31.30	9	39,198	0.02%
2021/06/09	33.5	31.23	6	31.35	31.05	27.5	39,127	0.07%
2021/06/08	5	31.44	11	31.50	31.65	-6	39,270	-0.02%
2021/06/07	59.3	31.32	10	31.34	31.35	49.3	39,611	0.12%
2021/06/04	12	32.12	73	32.20	32.10	-61	39,500	-0.15%
2021/06/03	58.1	31.98	27.1	31.97	32.15	31	39,546	0.08%
2021/06/02	24.1	31.81	44.1	32.00	31.55	-20	39,721	-0.05%
2021/06/01	25	31.91	13.2	31.96	31.95	11.8	39,913	0.03%
2021/05/31	47.1	31.70	47.6	31.69	31.90	-0.5	40,016	0.00%
2021/05/28	49	31.96	30	31.97	31.80	19	39,887	0.05%
2021/05/27	120.1	31.40	3.5	31.43	31.60	116.6	39,876	0.29%	大買/鉅額交易
2021/05/26	13	31.67	25	31.89	32.15	-12	40,122	-0.03%
2021/05/25	17.3	31.44	23.2	31.39	31.35	-5.9	40,552	-0.01%
2021/05/24	18.2	30.79	12	30.94	31.05	6.2	40,772	0.02%
2021/05/21	50	30.92	75	31.22	30.90	-25	40,877	-0.06%
2021/05/20	183	31.91	181.8	31.98	30.65	1.2	40,827	0.00%	大買/大賣/
2021/05/19	74.5	30.18	31	30.09	30.30	43.5	40,031	0.11%
2021/05/18	122	29.44	97	29.16	29.70	25	39,668	0.06%	大買/
2021/05/17	13.3	28.56	27.6	28.08	28.25	-14.2	39,414	-0.04%
2021/05/14	44.9	29.77	72	30.42	29.35	-27.1	39,540	-0.07%
2021/05/13	51.9	30.44	34	30.73	29.90	17.9	40,460	0.04%
2021/05/12	21.4	31.22	29.2	31.23	31.45	-7.9	40,182	-0.02%
2021/05/11	28	33.90	46.4	33.78	33.30	-18.4	40,108	-0.05%
2021/05/10	11.4	34.80	44.3	34.78	35.20	-32.9	40,688	-0.08%
2021/05/07	149.9	34.57	108.1	34.72	34.15	41.8	42,911	0.10%	大買/大賣/
2021/05/06	14	33.93	88.5	34.65	35.00	-74.5	46,427	-0.16%
2021/05/05	17.3	32.41	9	32.49	31.85	8.3	48,319	0.02%
2021/05/04	10.7	31.60	18	31.59	31.85	-7.3	48,039	-0.02%
2021/05/03	92.3	33.27	21.3	32.75	32.25	71	47,513	0.15%
2021/04/29	24.1	34.73	17.5	34.81	34.30	6.6	47,090	0.01%
2021/04/28	17.3	34.55	24	34.61	34.60	-6.7	47,154	-0.01%
2021/04/27	10.2	34.37	10	34.47	34.65	0.2	47,750	0.00%
2021/04/26	9.9	34.44	24	34.61	34.50	-14.1	47,749	-0.03%
2021/04/23	26.1	34.24	10.1	34.17	34.50	16	47,807	0.03%
2021/04/22	36.7	34.52	92	34.69	34.20	-55.3	47,909	-0.12%
2021/04/21	76.8	35.49	22	35.38	35.35	54.8	47,621	0.12%
2021/04/20	87.6	35.04	50	35.17	35.00	37.6	47,994	0.08%
2021/04/19	179.4	34.72	41.1	34.70	34.45	138.2	48,019	0.29%	大買/鉅額交易
2021/04/16	119.3	33.69	40	33.71	34.15	79.3	47,787	0.17%	大買/
2021/04/15	26.2	32.79	20	32.91	33.00	6.2	48,237	0.01%
2021/04/14	12	32.07	34.6	31.99	32.50	-22.6	48,047	-0.05%
2021/04/13	45	32.61	29	32.14	31.70	16	47,748	0.03%
2021/04/12	26	32.28	45.1	32.15	32.55	-19.1	47,671	-0.04%
2021/04/09	48	32.00	3	32.10	32.10	45	47,505	0.09%
2021/04/08	2	32.28	12.5	32.40	32.50	-10.5	47,251	-0.02%
2021/04/07	21.1	32.37	14.3	32.00	31.85	6.9	46,973	0.01%
2021/04/06	10	31.79	5	31.74	31.75	5	46,721	0.01%
2021/04/01	8	31.54	11	31.54	31.65	-3	46,607	-0.01%
2021/03/31	5	31.41	8.7	31.47	31.45	-3.7	46,427	-0.01%
2021/03/30	18	31.31	5	31.44	31.60	13	46,196	0.03%
2021/03/29	11	30.82	24.1	30.98	31.25	-13.1	45,933	-0.03%
2021/03/26	174.4	30.95	142.1	30.74	30.80	32.3	45,730	0.07%	大買/大賣/
2021/03/25	45	31.76	74.3	31.63	31.95	-29.3	44,765	-0.07%
2021/03/24	50	31.18	33.5	31.25	31.00	16.5	43,984	0.04%
2021/03/23	61	30.76	59.2	30.82	30.95	1.8	43,561	0.00%
2021/03/22	63	29.89	78	30.08	30.05	-15	43,012	-0.03%
2021/03/19	136	29.47	273.1	29.55	30.40	-137.1	42,511	-0.32%	大買/大賣/鉅額交易
2021/03/18	192.6	28.75	210.3	28.71	28.40	-17.7	40,058	-0.04%	大買/大賣/
2021/03/17	11.3	27.59	6	27.69	27.60	5.3	38,962	0.01%
2021/03/16	3.5	27.77	220.1	27.82	27.90	-216.6	39,175	-0.55%	大賣/鉅額交易
2021/03/15	3	27.60	20.8	27.66	27.70	-17.8	40,534	-0.04%
2021/03/12	2	27.48	7	27.53	27.55	-5	40,653	-0.01%
2021/03/11	3.2	27.16	76	27.27	27.35	-72.8	40,739	-0.18%
2021/03/10	11	27.27	12	27.27	26.90	-1	40,773	0.00%
2021/03/09	5	26.76	2	26.88	27.00	3	41,028	0.01%
2021/03/08	0	0.00	27	26.98	27.05	-27	41,289	-0.07%
2021/03/05	6.1	26.30	102	26.35	26.40	-95.9	41,120	-0.23%	大賣/
2021/03/04	106	26.61	3	26.93	26.60	103	41,211	0.25%	大買/鉅額交易
2021/03/03	12	26.73	7.2	26.51	27.00	4.8	41,227	0.01%
2021/03/02	12.3	26.98	12.2	26.52	26.50	0.1	41,157	0.00%
2021/02/26	51.2	27.07	42	27.05	26.85	9.2	41,034	0.02%
2021/02/25	48	27.84	133	27.33	27.90	-85	40,450	-0.21%	大賣/
2021/02/24	117.1	26.90	3	27.12	26.95	114.1	39,919	0.29%	大買/鉅額交易
2021/02/23	8	26.73	120	26.84	26.90	-112	39,553	-0.28%	大賣/鉅額交易
2021/02/22	122	26.68	31	26.77	26.65	91	39,509	0.23%	大買/
2021/02/19	79	27.21	145	27.12	26.95	-66	39,411	-0.17%	大賣/
2021/02/18	167	26.35	49	26.75	26.95	118	39,101	0.30%	大買/鉅額交易
2021/02/17	40.2	26.80	5	26.51	26.50	35.2	38,878	0.09%
2021/02/05	16	26.23	47.1	26.42	26.50	-31.1	38,576	-0.08%
2021/02/04	136	26.38	154	26.06	25.90	-18	38,195	-0.05%	大買/大賣/
2021/02/03	87	25.66	87	25.66	25.65	0	37,463	0.00%
2021/02/02	40.4	25.51	20.1	25.57	25.35	20.3	37,684	0.05%
2021/02/01	80.1	26.45	70	26.48	25.75	10.1	37,025	0.03%
2021/01/29	332.3	27.90	295.6	27.74	27.05	36.6	36,157	0.10%	大買/大賣/
2021/01/28	504.7	27.67	971.2	27.33	28.15	-466.5	33,969	-1.37%	大買/大賣/鉅額交易
2021/01/27	39.3	26.06	1,064.1	25.54	26.40	-1,024.8	29,605	-3.46%	大賣/鉅額交易
2021/01/26	7	24.04	9	24.11	24.00	-2	26,763	-0.01%
2021/01/25	10	24.00	9	23.97	24.10	1	26,811	0.00%
2021/01/22	0	0.00	11	23.96	23.90	-11	26,997	-0.04%
2021/01/21	5	23.90	10	24.19	24.00	-5	27,148	-0.02%
2021/01/20	19	23.50	31	23.54	23.75	-12	26,988	-0.04%
2021/01/19	21	24.48	2	24.50	24.35	19	26,683	0.07%
2021/01/18	5	24.68	14	24.58	24.55	-9	27,312	-0.03%
2021/01/15	16.1	25.14	36	25.04	24.90	-20	28,044	-0.07%
2021/01/14	71	25.48	8.1	25.51	25.30	63	28,309	0.22%
2021/01/13	20	25.54	759	25.58	25.65	-739	28,292	-2.61%	大賣/鉅額交易
2021/01/12	19	25.05	43	25.13	25.05	-24	28,188	-0.09%
2021/01/11	143	25.08	155.1	25.18	24.90	-12.1	27,889	-0.04%	大買/大賣/
2021/01/08	11	24.66	528.1	24.48	24.90	-517.1	27,998	-1.85%	大賣/鉅額交易
2021/01/07	12	23.62	37	23.63	24.00	-25	26,915	-0.09%
2021/01/06	43	23.73	48	23.98	23.55	-5	26,884	-0.02%
2021/01/05	41	24.11	6	24.19	24.15	35	26,859	0.13%
2021/01/04	0	0.00	2.1	23.82	23.75	-2.1	26,670	-0.01%
2020/12/31	21	23.75	20	23.70	23.65	1	26,821	0.00%
2020/12/30	0	0.00	18	23.66	23.75	-18	26,864	-0.07%
2020/12/29	0	0.00	5	23.81	23.70	-5	26,989	-0.02%
2020/12/28	2	23.80	25	23.85	23.90	-23	27,099	-0.08%
2020/12/25	2	23.73	2	23.83	23.75	0	27,134	0.00%
2020/12/24	1.1	23.70	3	23.65	23.70	-2	27,268	-0.01%
2020/12/23	24	23.50	5	23.47	23.50	19	27,518	0.07%
2020/12/22	108	23.80	8	23.71	23.55	100	27,887	0.36%	大買/
2020/12/21	106	24.06	2	24.10	24.10	104	28,044	0.37%	大買/鉅額交易
2020/12/18	116	24.16	6	24.36	24.15	110	28,096	0.39%	大買/鉅額交易
2020/12/17	6	24.18	13	24.21	24.30	-7	28,150	-0.02%
2020/12/16	112.2	24.25	4.1	24.48	24.25	108.1	28,286	0.38%	大買/鉅額交易
2020/12/15	7	24.29	12.1	24.08	24.10	-5.1	28,208	-0.02%
2020/12/14	14	23.75	22	23.79	23.65	-8	27,887	-0.03%
2020/12/11	14	23.84	31	23.98	23.80	-17	28,527	-0.06%
2020/12/10	45.2	24.29	3	24.37	24.20	42.2	29,391	0.14%
2020/12/09	74.2	24.71	385.2	24.26	24.90	-311	29,474	-1.05%	大賣/鉅額交易
2020/12/08	1	23.25	27	23.49	23.45	-26	28,436	-0.09%
2020/12/07	28	23.44	15	23.54	23.20	13	29,832	0.04%
2020/12/04	107	23.41	7	23.51	23.50	100	30,317	0.33%	大買/
2020/12/03	102	23.65	414	23.86	23.70	-312	30,336	-1.03%	大買/大賣/鉅額交易
2020/12/02	47	23.36	31	23.47	23.50	16	30,440	0.05%
2020/12/01	10	23.00	13	23.03	23.00	-3	30,240	-0.01%
2020/11/30	19	22.86	3	23.08	23.15	16	30,295	0.05%
2020/11/27	26	23.15	58	23.11	23.10	-32	30,160	-0.11%
2020/11/26	26	22.84	4	22.75	22.85	22	30,512	0.07%
2020/11/25	18	22.72	4	22.74	22.70	14	31,054	0.05%
2020/11/24	12	23.06	2	23.18	22.85	10	31,298	0.03%
2020/11/23	13.1	23.05	30	23.08	23.15	-16.9	31,330	-0.05%
2020/11/20	13.1	22.74	6	22.71	22.90	7.1	31,215	0.02%
2020/11/19	19	22.60	14.2	22.69	22.70	4.8	31,492	0.02%
2020/11/18	32	22.50	51	22.47	22.55	-19	32,065	-0.06%
2020/11/17	11	22.79	33.1	22.72	22.80	-22.1	32,327	-0.07%
2020/11/16	8.1	22.73	0	0.00	22.75	8.1	32,975	0.02%
2020/11/13	7.3	22.55	1.2	22.57	22.55	6.1	33,271	0.02%
2020/11/12	20	22.76	4.1	22.70	22.60	15.9	33,591	0.05%
2020/11/11	109.1	22.40	6	22.47	22.70	103.1	35,054	0.29%	大買/鉅額交易
2020/11/10	439	22.83	22	22.96	23.00	417	35,058	1.19%	大買/鉅額交易
2020/11/09	10	23.49	27	23.55	23.55	-17	34,787	-0.05%
2020/11/06	24	23.46	8	23.54	23.55	16	34,790	0.05%
2020/11/05	16	23.40	25	23.51	23.30	-9	35,388	-0.03%
2020/11/04	61.1	23.29	183	23.07	22.85	-121.9	36,529	-0.33%	大賣/鉅額交易
2020/11/03	12.3	23.87	13	23.95	23.90	-0.7	36,844	0.00%
2020/11/02	4	23.85	1	23.75	23.70	3	37,980	0.01%
2020/10/30	27.1	23.86	2	23.90	23.85	25.1	38,436	0.07%
2020/10/29	16	24.23	2	24.23	24.25	14	38,256	0.04%
2020/10/28	4	24.94	10	24.70	24.75	-6	38,252	-0.02%
2020/10/27	11	24.77	13.1	24.91	24.90	-2.1	38,210	-0.01%
2020/10/26	67	24.95	89	24.96	24.55	-22	38,013	-0.06%
2020/10/23	86	24.30	23	24.34	24.70	63	37,911	0.17%
2020/10/22	3	23.80	23	23.75	23.70	-20	37,370	-0.05%
2020/10/21	28	23.28	3	23.27	23.35	25	37,099	0.07%
2020/10/20	67.6	23.48	3	23.45	23.50	64.6	37,300	0.17%
2020/10/19	13	24.27	1	24.15	24.15	12	37,430	0.03%
2020/10/16	53	24.78	36	25.30	24.60	17	37,650	0.05%
2020/10/15	20	24.85	3	24.93	25.00	17	38,592	0.04%
2020/10/14	6	25.16	0	0.00	25.00	6	40,868	0.01%
2020/10/13	10	24.75	14	24.79	24.65	-4	42,681	-0.01%
2020/10/12	26	25.30	1	25.05	25.30	25	42,432	0.06%
2020/10/08	0.2	25.20	5	25.31	25.30	-4.9	42,167	-0.01%
2020/10/07	8	25.03	4	25.13	25.05	4	41,961	0.01%
2020/10/06	0	0.00	53	25.09	25.10	-53	41,888	-0.13%
2020/10/05	0	0.00	1	25.00	24.55	-1	41,768	0.00%
2020/09/30	1	24.90	4.4	24.80	24.80	-3.4	41,699	-0.01%
2020/09/29	17	24.65	6	24.80	24.65	11	41,587	0.03%
2020/09/28	30	24.99	8	24.90	24.90	22	41,461	0.05%
2020/09/25	27	24.22	121	24.02	24.00	-94	41,195	-0.23%	大賣/
2020/09/24	41	24.71	4	24.75	24.50	37	40,767	0.09%
2020/09/23	13	25.06	0	0.00	25.20	13	40,555	0.03%
2020/09/22	67	25.21	3	25.25	25.05	64	40,612	0.16%
2020/09/21	4	25.08	18	25.15	25.00	-14	40,425	-0.03%
2020/09/18	10.3	25.63	21	25.60	25.50	-10.7	40,195	-0.03%
2020/09/17	9	25.72	10	25.73	25.70	-1	40,117	0.00%
2020/09/16	55.4	25.96	43	26.09	25.65	12.4	40,053	0.03%
2020/09/15	19.1	25.49	64	26.03	26.15	-45	39,247	-0.11%
2020/09/14	10	24.60	19	24.93	25.10	-9	38,050	-0.02%
2020/09/11	25	24.55	10	24.41	24.20	15	37,511	0.04%
2020/09/10	35	25.47	34	25.27	25.00	1	36,940	0.00%
2020/09/09	22	23.81	6	24.18	24.80	16	35,303	0.05%
2020/09/08	22	24.10	21	24.15	24.50	1	34,525	0.00%
2020/09/07	15	24.08	57	24.31	24.00	-42	34,205	-0.12%
2020/09/04	5	23.60	0	0.00	23.70	5	33,752	0.01%
2020/09/03	15	23.96	6	23.99	23.90	9	33,592	0.03%
2020/09/02	13	23.80	8	23.86	24.00	5	33,429	0.01%
2020/09/01	12	23.88	62.4	23.81	24.00	-50.4	33,169	-0.15%
2020/08/31	2	23.50	24	23.54	23.35	-22	32,565	-0.07%
2020/08/28	27	23.30	9	23.39	23.45	18	32,099	0.06%
2020/08/27	11	23.10	9	23.18	23.15	2	31,803	0.01%
2020/08/26	4	23.15	2	23.15	23.25	2	31,609	0.01%
2020/08/25	7	23.21	34	23.24	23.05	-27	31,747	-0.09%
2020/08/24	9	23.82	7	24.11	23.45	2	31,688	0.01%
2020/08/21	24	23.70	38	23.59	23.70	-14	30,901	-0.05%
2020/08/20	42	22.89	49	22.65	22.70	-7	30,382	-0.02%
2020/08/19	60	24.03	19	24.00	23.90	41	29,482	0.14%
2020/08/18	29	23.69	17	23.57	23.80	12	28,960	0.04%
2020/08/17	46	23.86	27	24.01	23.75	19	28,464	0.07%
2020/08/14	27	22.96	31	23.14	23.05	-4	26,801	-0.01%
2020/08/13	40	23.13	85	22.65	22.65	-45	26,235	-0.17%
2020/08/12	25.1	22.73	183	22.66	22.70	-158	25,878	-0.61%	大賣/鉅額交易
2020/08/11	57.1	22.73	18	22.49	22.55	39.1	25,468	0.15%
2020/08/10	367	22.87	339	23.02	23.20	28	24,623	0.11%	大買/大賣/
2020/08/07	16	21.63	17	21.89	21.95	-1	22,984	0.00%
2020/08/06	134	21.58	35	21.69	21.40	99	21,920	0.45%	大買/
2020/08/05	46	21.04	33	20.65	21.40	13	20,726	0.06%
2020/08/04	1	20.45	1	20.60	20.55	0	20,199	0.00%
2020/08/03	8	20.50	37	20.40	20.35	-29	20,121	-0.14%
2020/07/31	18	20.34	3	20.47	20.30	15	19,997	0.08%
2020/07/30	20	20.25	32	20.24	20.60	-12	19,895	-0.06%
2020/07/29	30	20.66	9	20.40	20.25	21	19,821	0.11%
2020/07/28	10	20.02	14	20.30	19.90	-4	19,257	-0.02%
2020/07/27	9	20.07	50	19.97	20.10	-41	19,060	-0.22%
2020/07/24	18	20.04	9	20.03	19.85	9	19,025	0.05%
2020/07/23	28	20.83	18	20.58	20.55	10	18,527	0.05%
2020/07/22	22	20.30	21	20.47	20.50	1	17,904	0.01%
2020/07/21	53	21.00	27	20.89	20.75	26	17,300	0.15%
2020/07/20	145	20.42	51	20.54	21.00	94	15,748	0.60%	大買/
2020/07/17	39	18.90	221	17.86	19.10	-182	13,424	-1.36%	大賣/鉅額交易
2020/07/15	1	17.30	0	0.00	17.40	1	11,570	0.01%
2020/07/14	13	17.45	13	17.65	17.30	0	11,765	0.00%
2020/07/13	0	0.00	11	17.47	17.50	-11	11,857	-0.09%
2020/07/10	50	17.35	0	0.00	17.20	50	12,006	0.42%
2020/07/09	0	0.00	5	17.87	17.65	-5	12,121	-0.04%
2020/07/08	1	17.55	2	17.70	17.65	-1	12,034	-0.01%
2020/07/07	50	17.45	0	0.00	17.45	50	12,083	0.41%
2020/07/06	64	17.55	3	17.60	17.65	61	12,169	0.50%
2020/07/03	0	0.00	2	17.40	17.40	-2	12,317	-0.02%
2020/07/02	44	17.22	5	17.43	17.50	39	12,629	0.31%
2020/07/01	1	18.00	0	0.00	17.90	1	12,680	0.01%
2020/06/29	1	17.60	2	17.70	17.70	-1	13,315	-0.01%
2020/06/24	4	17.93	1	17.95	18.00	3	14,036	0.02%
2020/06/23	0	0.00	2	17.95	18.00	-2	14,306	-0.01%
2020/06/19	3	17.60	208	17.60	17.55	-205	14,751	-1.39%	大賣/鉅額交易
2020/06/18	0	0.00	59	17.47	17.65	-59	14,823	-0.40%
2020/06/17	0	0.00	4	17.55	17.60	-4	14,856	-0.03%
2020/06/16	0	0.00	1	17.45	17.35	-1	15,133	-0.01%
2020/06/15	0	0.00	2	17.53	17.15	-2	15,512	-0.01%
2020/06/12	0	0.00	3	17.30	17.30	-3	15,609	-0.02%
2020/06/11	51	17.79	1	17.80	17.30	50	15,744	0.32%
2020/06/10	0	0.00	18	17.69	17.65	-18	15,764	-0.11%
2020/06/08	6	17.73	0	0.00	17.55	6	16,280	0.04%
2020/06/05	0	0.00	1	17.50	17.45	-1	16,207	-0.01%
2020/06/04	0.1	17.40	4	17.70	17.45	-3.9	16,262	-0.02%
2020/06/03	10	17.30	20	17.39	17.35	-10	16,251	-0.06%
2020/06/02	1	17.05	0	0.00	17.15	1	16,183	0.01%
2020/06/01	17	17.06	9	16.98	17.10	8	16,038	0.05%
2020/05/27	0	0.00	5	16.40	16.40	-5	15,349	-0.03%
2020/05/26	0	0.00	1	16.30	16.30	-1	15,413	-0.01%
2020/05/25	2	16.00	0	0.00	16.05	2	15,450	0.01%
2020/05/22	4	16.16	52	16.25	16.10	-48	15,429	-0.31%
2020/05/21	0	0.00	7	16.42	16.45	-7	15,368	-0.05%
2020/05/20	0	0.00	5	16.25	16.30	-5	15,327	-0.03%
2020/05/19	10	16.47	0	0.00	16.35	10	15,315	0.07%
2020/05/18	1	16.25	0	0.00	16.30	1	15,348	0.01%
2020/05/14	3	16.23	0	0.00	16.15	3	15,239	0.02%
2020/05/12	0	0.00	5	16.35	16.35	-5	15,140	-0.03%
2020/05/11	0	0.00	1	16.50	16.45	-1	15,064	-0.01%
2020/05/08	0	0.00	1	16.35	16.35	-1	14,951	-0.01%
2020/05/07	0	0.00	9	16.28	16.30	-9	14,869	-0.06%
2020/05/06	1	15.90	0	0.00	15.95	1	14,762	0.01%
2020/05/05	6	16.08	1	16.00	15.95	5	14,729	0.03%
2020/05/04	4	16.10	2	16.13	16.15	2	14,574	0.01%
2020/04/30	15	16.63	27	16.56	16.65	-12	14,464	-0.08%
2020/04/29	60	16.50	46	16.61	16.55	14	14,373	0.10%
2020/04/28	11	16.10	171	16.12	16.00	-160	14,154	-1.13%	大賣/鉅額交易
2020/04/27	0	0.00	202	16.00	16.00	-202	14,380	-1.40%	大賣/鉅額交易
2020/04/24	1	15.70	3	15.75	15.65	-2	14,229	-0.01%
2020/04/23	0	0.00	1	15.70	15.70	-1	14,407	-0.01%
2020/04/22	2	15.45	1	15.55	15.55	1	14,367	0.01%
2020/04/21	6	15.48	0	0.00	15.20	6	14,308	0.04%
2020/04/20	2	15.78	0	0.00	15.90	2	14,128	0.01%
2020/04/17	52	15.75	1	16.10	15.75	51	14,085	0.36%
2020/04/14	0	0.00	1	15.95	15.95	-1	13,525	-0.01%
2020/04/13	0	0.00	2	15.78	15.80	-2	13,339	-0.01%
2020/04/10	1	15.85	3	15.85	15.90	-2	13,330	-0.02%
2020/04/09	106	15.80	4	15.88	15.65	102	13,285	0.77%	大買/鉅額交易
2020/04/08	1	15.55	5	15.73	16.00	-4	13,136	-0.03%
2020/04/07	208	15.80	4	16.00	15.60	204	12,947	1.58%	大買/鉅額交易
2020/04/06	5	15.74	2	15.75	15.85	3	12,628	0.02%
2020/04/01	4	15.73	4	15.98	15.65	0	12,499	0.00%
2020/03/31	79	16.06	7	15.90	15.60	72	12,187	0.59%
2020/03/30	14	15.23	91	15.73	16.20	-77	11,597	-0.66%
2020/03/27	60	15.54	38	15.52	14.75	22	10,745	0.20%
2020/03/26	3	14.93	6	14.78	14.95	-3	10,295	-0.03%
2020/03/25	50	13.90	6	13.95	13.85	44	9,948	0.44%
2020/03/24	1	13.95	0	0.00	13.55	1	9,863	0.01%
2020/03/23	2	13.40	0	0.00	13.50	2	9,963	0.02%
2020/03/20	4	13.78	0	0.00	13.90	4	9,900	0.04%
2020/03/18	3	13.50	0	0.00	13.50	3	9,255	0.03%
2020/03/17	1	13.70	19	13.29	13.45	-18	9,156	-0.20%
2020/03/13	12	13.37	2	13.20	13.80	10	8,760	0.11%
2020/03/11	7	15.29	0	0.00	15.20	7	8,053	0.09%
2020/03/10	3	15.35	15	15.65	15.65	-12	7,986	-0.15%
2020/03/09	2	15.78	0	0.00	15.55	2	7,866	0.03%
2020/03/06	2	16.18	21	16.40	16.20	-19	7,690	-0.25%
2020/03/04	0	0.00	7	16.30	16.35	-7	7,723	-0.09%
2020/03/02	3.6	16.11	7	16.03	16.15	-3.4	7,749	-0.04%
2020/02/27	6	16.57	0	0.00	16.35	6	7,864	0.08%
2020/02/26	1	16.70	0	0.00	16.75	1	7,760	0.01%
2020/02/25	20	16.90	0	0.00	16.85	20	7,699	0.26%
2020/02/24	3	16.95	0	0.00	16.95	3	7,724	0.04%
2020/02/20	3	17.25	0	0.00	17.10	3	7,681	0.04%
2020/02/17	0	0.00	6	16.80	16.80	-6	7,571	-0.08%
2020/02/14	0	0.00	7	16.86	16.85	-7	7,627	-0.09%
2020/02/13	6	17.05	0	0.00	16.90	6	7,686	0.08%
2020/02/05	4	16.71	0	0.00	16.60	4	8,161	0.05%
2020/02/03	0.3	16.60	1	16.25	16.55	-0.7	8,082	-0.01%
2020/01/31	25	17.00	0	0.00	16.90	25	7,945	0.31%
2020/01/30	23	16.68	10	17.05	16.65	13	7,870	0.17%
2020/01/20	0	0.00	6	18.23	18.05	-6	7,565	-0.08%
2020/01/17	6	18.18	14	18.24	18.25	-8	7,540	-0.11%
2020/01/14	5	17.80	0	0.00	17.85	5	7,325	0.07%
2020/01/09	0	0.00	4	17.60	17.60	-4	7,342	-0.05%
2020/01/03	0	0.00	1	17.95	17.90	-1	7,257	-0.01%
2020/01/02	1	17.85	0	0.00	17.80	1	7,228	0.01%
2019/12/31	0	0.00	5	17.90	17.85	-5	7,199	-0.07%
2019/12/27	0	0.00	1	17.95	17.95	-1	7,214	-0.01%
2019/12/26	8	17.99	2	18.00	17.95	6	7,151	0.08%
2019/12/24	10	18.30	0	0.00	18.20	10	7,171	0.14%
2019/12/19	2	18.28	0	0.00	18.35	2	7,876	0.03%
2019/12/18	0	0.00	104	18.54	18.50	-104	7,956	-1.31%	大賣/鉅額交易
2019/12/12	1	17.95	0	0.00	17.90	1	7,612	0.01%
2019/12/09	1	17.90	1	18.05	17.90	0	7,409	0.00%
2019/12/05	0	0.00	1	18.00	17.85	-1	7,403	-0.01%
2019/12/04	0	0.00	1	17.95	17.95	-1	7,507	-0.01%
2019/11/29	1	18.05	0	0.00	17.95	1	7,682	0.01%
2019/11/27	0	0.00	2	18.30	18.25	-2	7,770	-0.03%
2019/11/26	0	0.00	3	18.17	18.30	-3	7,697	-0.04%
2019/11/25	1	17.90	0	0.00	18.00	1	7,473	0.01%
2019/11/22	2	17.88	0	0.00	18.00	2	7,523	0.03%
2019/11/21	0	0.00	3	17.82	17.90	-3	7,521	-0.04%
2019/11/19	0	0.00	1	18.10	18.10	-1	7,518	-0.01%
2019/11/18	0	0.00	1	17.95	18.00	-1	7,511	-0.01%
2019/11/14	1	17.85	0	0.00	17.90	1	7,562	0.01%
2019/11/13	1	17.70	0	0.00	17.80	1	7,618	0.01%
2019/11/12	1.5	17.85	0	0.00	17.85	1.5	7,677	0.02%
2019/11/11	1	17.90	0	0.00	17.95	1	7,732	0.01%
2019/11/07	100	18.25	0	0.00	18.25	100	7,890	1.27%
2019/11/06	2	18.58	17	18.59	18.55	-15	7,739	-0.19%
2019/11/05	0	0.00	10	18.20	18.30	-10	7,498	-0.13%
2019/11/04	35	18.20	43	18.19	18.20	-8	7,516	-0.11%
2019/10/30	0	0.00	1	17.90	17.90	-1	7,619	-0.01%
2019/10/29	0.5	18.10	1	18.25	18.10	-0.5	7,644	-0.01%
2019/10/18	1	17.95	0	0.00	17.90	1	7,739	0.01%
2019/10/16	0	0.00	6	17.55	17.60	-6	7,645	-0.08%
2019/10/15	2	17.65	1	17.60	17.60	1	7,648	0.01%
2019/10/09	2	17.40	0	0.00	17.30	2	7,646	0.03%
2019/10/04	2	17.50	0	0.00	17.40	2	7,688	0.03%
2019/10/03	0	0.00	24	17.36	17.35	-24	7,655	-0.31%
2019/10/02	4	17.80	195	17.72	17.70	-191	7,584	-2.52%	大賣/鉅額交易
2019/09/27	4	17.95	0	0.00	17.80	4	7,568	0.05%
2019/09/26	2	18.20	0	0.00	17.95	2	7,642	0.03%
2019/09/25	8	18.31	0	0.00	18.20	8	7,501	0.11%
2019/09/24	210	18.72	7	18.58	18.55	203	7,378	2.75%	大買/鉅額交易
2019/09/23	2	18.05	0	0.00	18.00	2	6,793	0.03%
2019/09/19	0	0.00	5	17.70	17.60	-5	6,585	-0.08%
2019/09/18	1	17.70	101	17.65	17.65	-100	6,566	-1.52%	大賣/
2019/09/12	1	17.60	0	0.00	17.55	1	6,586	0.02%
2019/09/11	1	17.50	0	0.00	17.50	1	6,649	0.02%
2019/09/10	7	17.58	0	0.00	17.45	7	6,644	0.11%
2019/09/09	108	17.55	0	0.00	17.60	108	6,671	1.62%	大買/鉅額交易
2019/09/06	1	17.55	100	17.70	17.70	-99	6,736	-1.47%
2019/09/05	101	17.70	101	17.80	17.80	0	6,617	0.00%	大買/大賣/
2019/09/04	0	0.00	68	17.34	17.35	-68	6,416	-1.06%
2019/09/03	100	17.10	0	0.00	17.05	100	6,339	1.58%
2019/09/02	0	0.00	100	17.25	17.25	-100	6,369	-1.57%
2019/08/30	1	16.90	0	0.00	17.20	1	6,323	0.02%
2019/08/29	100	16.75	0	0.00	16.75	100	6,220	1.61%
2019/08/28	0	0.00	1	16.95	16.85	-1	6,205	-0.02%
2019/08/27	1	16.70	0	0.00	16.90	1	6,203	0.02%
2019/08/26	0	0.00	6	16.73	16.70	-6	6,175	-0.10%
2019/08/22	6	16.79	0	0.00	16.65	6	6,162	0.10%
2019/08/19	0	0.00	5	16.90	16.85	-5	6,151	-0.08%
2019/08/16	5	16.60	0	0.00	16.60	5	6,129	0.08%
2019/08/15	5	16.50	10	16.45	16.50	-5	6,063	-0.08%
2019/08/14	1	16.95	0	0.00	16.90	1	6,007	0.02%
2019/08/13	165	17.10	110	17.01	17.00	55	5,917	0.93%	大買/大賣/
2019/08/12	3	17.60	0	0.00	17.55	3	5,757	0.05%
2019/08/07	13	17.82	1	17.85	17.65	12	5,715	0.21%
2019/08/02	6	18.60	0	0.00	18.30	6	5,853	0.10%
2019/08/01	1	18.95	1	18.85	18.75	0	5,915	0.00%
2019/07/31	3	18.98	1	19.05	18.95	2	5,891	0.03%
2019/07/29	110	19.15	0	0.00	19.15	110	5,926	1.86%	大買/鉅額交易
2019/07/25	6	19.59	1	19.55	19.65	5	5,826	0.09%
2019/07/23	4	19.15	1	19.20	19.10	3	5,699	0.05%
2019/07/22	4	19.10	0	0.00	19.10	4	5,750	0.07%
2019/07/19	60	19.22	0	0.00	19.20	60	5,743	1.04%
2019/07/17	61	19.20	61	19.35	19.35	0	5,823	0.00%
2019/07/16	1	19.30	100	19.50	19.30	-99	5,854	-1.69%
2019/07/10	2	19.30	17	19.24	19.25	-15	6,974	-0.22%
2019/07/05	2	18.90	0	0.00	18.90	2	7,145	0.03%
2019/07/04	1	18.90	0	0.00	18.90	1	7,315	0.01%
2019/07/01	15	19.60	1	19.60	19.60	14	7,367	0.19%
2019/06/28	6	19.33	0	0.00	19.25	6	7,394	0.08%
2019/06/25	10	19.50	0	0.00	19.45	10	7,520	0.13%
2019/06/21	0	0.00	3	19.70	19.35	-3	7,558	-0.04%
2019/06/20	0	0.00	2	19.45	19.50	-2	7,544	-0.03%
2019/06/17	2	19.00	0	0.00	18.95	2	7,642	0.03%
2019/06/13	1	19.25	0	0.00	19.15	1	7,579	0.01%
2019/06/12	100	19.30	0	0.00	19.45	100	7,646	1.31%
2019/06/06	0	0.00	1	18.85	18.85	-1	7,598	-0.01%
2019/06/04	0	0.00	10	19.10	18.90	-10	7,738	-0.13%
2019/05/31	0	0.00	12	19.03	19.05	-12	7,899	-0.15%
2019/05/29	2	18.85	2	18.83	18.75	0	8,113	0.00%
2019/05/27	0	0.00	1	18.70	18.70	-1	8,354	-0.01%
2019/05/24	10	18.55	0	0.00	18.55	10	8,883	0.11%
2019/05/22	10	18.75	0	0.00	18.70	10	8,874	0.11%
2019/05/20	0	0.00	1	18.55	18.45	-1	8,827	-0.01%
2019/05/15	5	18.86	0	0.00	18.75	5	8,915	0.06%
2019/05/10	21	19.47	0	0.00	19.40	21	8,869	0.24%
2019/05/09	5	19.80	0	0.00	19.60	5	8,838	0.06%
2019/05/08	0	0.00	0.2	20.30	20.35	-0.2	8,714	0.00%
2019/05/06	3	20.60	0	0.00	20.30	3	8,909	0.03%
2019/05/02	3	20.88	0	0.00	20.80	3	8,797	0.03%
2019/04/26	0	0.00	6	21.15	21.30	-6	8,833	-0.07%
2019/04/25	0	0.00	1	21.40	21.35	-1	8,883	-0.01%
2019/04/23	2	21.30	1	21.30	21.50	1	8,917	0.01%
2019/04/22	5	21.65	0	0.00	21.55	5	8,885	0.06%
2019/04/19	0	0.00	2	22.08	21.70	-2	8,836	-0.02%
2019/04/18	0	0.00	5	21.02	21.05	-5	8,467	-0.06%
2019/04/17	0	0.00	5	21.21	21.25	-5	8,329	-0.06%
2019/04/16	2	21.00	12	21.00	21.05	-10	8,137	-0.12%
2019/04/15	0	0.00	1	20.55	20.55	-1	7,951	-0.01%
2019/04/11	2	20.65	0	0.00	20.50	2	8,248	0.02%
2019/04/10	5	20.75	0	0.00	20.75	5	8,183	0.06%
2019/04/09	0	0.00	10	20.45	20.60	-10	8,059	-0.12%
2019/04/08	1	20.10	3	20.25	20.30	-2	7,955	-0.03%
2019/04/03	2	20.05	0	0.00	20.20	2	7,895	0.03%
2019/04/02	7	20.10	0	0.00	20.15	7	7,890	0.09%
2019/03/29	3	19.60	0	0.00	19.75	3	7,745	0.04%
2019/03/28	4	19.78	0	0.00	19.70	4	7,753	0.05%
2019/03/26	1	20.00	0	0.00	19.95	1	7,864	0.01%
2019/03/22	0	0.00	1	20.30	20.30	-1	7,903	-0.01%
2019/03/21	0	0.00	1	20.55	20.50	-1	7,981	-0.01%
2019/03/20	0	0.00	1	20.25	20.30	-1	8,184	-0.01%
2019/03/18	1	20.20	101	20.32	20.20	-100	8,200	-1.22%	大賣/
2019/03/14	100	19.95	0.2	19.90	19.90	99.8	8,183	1.22%
2019/03/12	10	20.05	101	19.96	20.00	-91	8,415	-1.08%	大賣/
2019/03/11	100	19.74	0	0.00	19.65	100	8,479	1.18%
2019/03/06	0	0.00	63	20.70	20.75	-63	8,837	-0.71%
2019/03/05	0	0.00	2	20.65	20.60	-2	9,017	-0.02%
2019/03/04	0	0.00	3	20.53	20.75	-3	9,041	-0.03%
2019/02/26	2	20.80	10	21.05	20.30	-8	8,914	-0.09%
2019/02/25	62	20.41	0	0.00	20.95	62	8,753	0.71%
2019/02/22	0	0.00	46	19.85	19.85	-46	8,433	-0.55%
2019/02/21	2	19.75	0	0.00	19.70	2	8,554	0.02%
2019/02/20	0	0.00	7	19.76	19.80	-7	8,615	-0.08%
2019/02/15	52	19.69	0	0.00	19.35	52	9,457	0.55%
2019/02/14	0	0.00	1	19.95	19.90	-1	9,590	-0.01%
2019/02/13	2	19.95	2	20.05	20.10	0	9,932	0.00%
2019/02/12	12	20.00	0	0.00	20.00	12	10,205	0.12%
2019/02/11	0	0.00	3	20.00	19.90	-3	10,569	-0.03%
2019/01/30	0	0.00	2	19.45	19.50	-2	10,462	-0.02%
2019/01/29	1	19.35	0.8	19.40	19.40	0.2	10,471	0.00%
2019/01/28	4	19.80	25	19.95	19.80	-21	10,495	-0.20%
2019/01/25	0	0.00	29	19.48	19.80	-29	10,622	-0.27%
2019/01/24	0	0.00	1	19.05	19.05	-1	10,546	-0.01%
2019/01/21	4	19.25	1	19.25	19.20	3	10,986	0.03%
2019/01/18	1	19.20	0	0.00	19.20	1	11,094	0.01%
2019/01/17	8	19.02	0	0.00	19.05	8	11,164	0.07%
2019/01/16	0	0.00	1	19.25	19.45	-1	11,130	-0.01%
2019/01/15	0	0.00	5	19.28	19.35	-5	11,149	-0.04%
2019/01/11	0	0.00	30	19.00	19.00	-30	11,422	-0.26%
2019/01/09	15	18.85	9	18.92	18.90	6	11,595	0.05%
2019/01/07	20	18.23	5	18.00	18.30	15	11,960	0.13%
2019/01/04	18	17.45	8	17.72	17.50	10	12,146	0.08%
2019/01/03	11	18.92	0	0.00	18.45	11	12,526	0.09%
2018/12/25	4	19.13	2	19.20	19.05	2	13,302	0.02%
2018/12/20	17	19.44	13	19.49	19.50	4	13,784	0.03%
2018/12/19	0	0.00	20	19.73	19.85	-20	13,797	-0.14%
2018/12/18	21	19.45	1	19.60	19.35	20	13,710	0.15%
2018/12/17	0	0.00	11	19.90	19.85	-11	13,789	-0.08%
2018/12/14	3	19.98	10	19.85	19.90	-7	13,836	-0.05%
2018/12/13	1	19.75	16	19.85	20.05	-15	13,765	-0.11%
2018/12/12	0	0.00	64	19.12	19.30	-64	13,598	-0.47%
2018/12/10	5	18.77	2	18.85	18.80	3	13,956	0.02%
2018/12/06	10	19.23	5	19.25	19.15	5	14,295	0.03%
2018/12/05	44.5	19.81	0	0.00	19.80	44.5	14,347	0.31%
2018/12/04	10	20.20	0	0.00	20.25	10	14,412	0.07%
2018/12/03	39	20.32	22	20.31	20.35	17	14,552	0.12%
2018/11/30	0	0.00	22	19.82	19.90	-22	14,641	-0.15%
2018/11/29	34	20.05	2	19.70	19.65	32	14,626	0.22%
2018/11/28	2	19.65	0	0.00	19.90	2	14,497	0.01%
2018/11/27	0	0.00	2	19.25	19.25	-2	14,484	-0.01%
2018/11/26	71	19.38	0	0.00	19.15	71	14,590	0.49%
2018/11/23	5	19.05	0	0.00	19.05	5	15,038	0.03%
2018/11/21	6	19.07	0	0.00	19.00	6	15,164	0.04%
2018/11/19	11	19.54	0	0.00	19.50	11	14,897	0.07%
2018/11/16	1	19.25	1	19.20	19.25	0	14,806	0.00%
2018/11/15	28	19.37	50	19.27	19.05	-22	14,769	-0.15%
2018/11/14	2	19.40	0	0.00	19.20	2	14,591	0.01%
2018/11/13	1	19.75	15	19.73	19.90	-14	14,287	-0.10%
2018/11/12	4	20.33	20	20.40	20.25	-16	14,089	-0.11%
2018/11/09	12	21.26	1	21.30	21.30	11	13,921	0.08%
2018/11/08	3	21.98	14	22.30	21.95	-11	13,778	-0.08%
2018/11/07	6	22.76	3	22.75	22.90	3	13,462	0.02%
2018/11/06	6	22.62	0	0.00	22.45	6	13,627	0.04%
2018/11/02	0	0.00	1	22.60	22.95	-1	14,169	-0.01%
2018/10/31	0	0.00	2	22.00	21.70	-2	14,199	-0.01%
2018/10/26	1	22.40	7	22.12	22.00	-6	14,302	-0.04%
2018/10/25	2	22.00	14	22.08	22.15	-12	14,251	-0.08%
2018/10/24	1	22.00	4	21.95	22.35	-3	14,170	-0.02%
2018/10/23	1	22.00	0	0.00	22.10	1	14,237	0.01%
2018/10/22	1	22.15	0	0.00	22.30	1	14,271	0.01%
2018/10/19	0.5	22.10	0	0.00	22.00	0.5	14,199	0.00%
2018/10/18	0	0.00	5	22.45	22.45	-5	14,142	-0.04%
2018/10/17	1	22.60	0	0.00	22.20	1	14,170	0.01%
2018/10/16	0	0.00	5	22.40	22.30	-5	14,157	-0.04%
2018/10/15	1	21.80	2	21.75	21.30	-1	14,144	-0.01%
2018/10/12	0	0.00	3	21.03	21.95	-3	14,044	-0.02%
2018/10/11	111	21.08	15	20.70	20.65	96	13,991	0.69%	大買/
2018/10/09	1	22.90	0	0.00	22.90	1	13,915	0.01%
2018/10/08	1	23.20	27	23.15	23.05	-26	13,896	-0.19%
2018/10/05	11	23.08	6	23.83	23.00	5	13,809	0.04%
2018/10/04	12	24.42	0	0.00	24.30	12	13,321	0.09%
2018/10/02	0	0.00	3	25.00	25.00	-3	13,709	-0.02%
2018/10/01	1	25.25	10	25.15	25.15	-9	13,734	-0.07%
2018/09/28	0	0.00	51	25.20	25.25	-51	13,728	-0.37%
2018/09/25	0	0.00	1	24.35	24.35	-1	14,117	-0.01%
2018/09/21	1	24.15	6	24.05	24.05	-5	14,197	-0.04%
2018/09/20	10	24.30	0	0.00	24.20	10	14,229	0.07%
2018/09/18	0	0.00	1	24.55	24.30	-1	14,463	-0.01%
2018/09/17	51	24.79	0	0.00	24.25	51	14,479	0.35%
2018/09/13	1	24.80	2	24.90	25.10	-1	14,590	-0.01%
2018/09/12	0	0.00	1	25.50	25.05	-1	14,540	-0.01%
2018/09/11	19	24.94	19	25.12	25.20	0	14,647	0.00%
2018/09/10	3	24.78	9	24.70	24.45	-6	14,758	-0.04%
2018/09/07	0	0.00	5	25.59	25.45	-5	14,927	-0.03%
2018/09/06	0	0.00	40	25.70	25.50	-40	15,069	-0.27%
2018/09/05	1	25.60	0	0.00	25.05	1	15,219	0.01%
2018/09/03	0	0.00	2	25.90	25.55	-2	16,098	-0.01%
2018/08/31	0	0.00	4	25.63	25.70	-4	16,409	-0.02%
2018/08/30	3	25.80	6	25.94	25.40	-3	17,822	-0.02%
2018/08/29	6	24.70	37	25.10	25.25	-31	19,322	-0.16%
2018/08/28	30	24.80	3	24.78	24.75	27	19,726	0.14%
2018/08/27	0	0.00	2	24.35	24.45	-2	19,786	-0.01%
2018/08/24	17	24.30	0	0.00	24.25	17	19,893	0.09%
2018/08/22	50	23.95	0	0.00	24.10	50	20,547	0.24%
2018/08/21	0	0.00	1	23.90	24.10	-1	20,793	0.00%
2018/08/20	3	23.48	0	0.00	23.45	3	21,008	0.01%
2018/08/16	1	23.80	13	23.52	24.00	-12	21,698	-0.06%
2018/08/15	1	23.50	1	23.50	23.40	0	22,124	0.00%
2018/08/14	1	24.00	35	23.83	24.05	-34	22,260	-0.15%
2018/08/13	7	23.86	11	24.00	23.85	-4	22,995	-0.02%
2018/08/10	1	24.35	40	24.35	24.25	-39	23,400	-0.17%
2018/08/09	6	25.03	60	25.40	24.80	-54	23,656	-0.23%
2018/08/08	0	0.00	19	25.69	25.80	-19	23,356	-0.08%
2018/08/07	0	0.00	3	25.40	25.30	-3	23,502	-0.01%
2018/08/06	1	26.05	1	25.70	25.65	0	23,778	0.00%
2018/08/02	3	25.00	0	0.00	24.90	3	24,806	0.01%
2018/07/30	0	0.00	2	24.90	24.60	-2	26,498	-0.01%
2018/07/27	0	0.00	4	25.40	25.20	-4	26,437	-0.02%
2018/07/26	3	25.38	1	25.55	25.50	2	26,634	0.01%
2018/07/24	0	0.00	2	25.55	25.50	-2	26,884	-0.01%
2018/07/23	0	0.00	32	25.50	25.45	-32	26,989	-0.12%
2018/07/20	3	25.73	31	25.58	25.35	-28	27,194	-0.10%
2018/07/19	1	25.20	21	25.17	25.30	-20	27,230	-0.07%
2018/07/18	4	25.35	0	0.00	25.25	4	27,361	0.01%
2018/07/17	1	25.40	9	25.25	25.25	-8	27,343	-0.03%
2018/07/16	0	0.00	5	24.77	24.40	-5	27,309	-0.02%
2018/07/13	11	24.51	0	0.00	24.35	11	28,131	0.04%
2018/07/12	2	24.25	18	24.35	24.40	-16	28,295	-0.06%
2018/07/11	7	24.04	6	24.15	24.20	1	28,503	0.00%
2018/07/10	17	24.54	4	24.53	24.50	13	28,536	0.05%
2018/07/09	3	23.17	0	0.00	23.20	3	28,183	0.01%
2018/07/06	5	22.82	0	0.00	22.85	5	28,257	0.02%
2018/07/05	6	23.28	6	23.16	22.95	0	28,403	0.00%
2018/07/04	21	23.27	15	23.38	23.50	6	28,537	0.02%
2018/07/03	10	24.07	1	24.70	24.00	9	28,588	0.03%
2018/06/29	21	24.81	21	24.55	24.90	0	29,094	0.00%
2018/06/28	2	24.40	40	24.46	24.25	-38	28,979	-0.13%
2018/06/27	1	25.20	5	25.00	24.80	-4	29,066	-0.01%
2018/06/26	2	24.98	2	24.95	25.25	0	29,303	0.00%
2018/06/25	7	25.24	1	25.30	25.20	6	29,401	0.02%
2018/06/22	0	0.00	17	25.90	25.75	-17	29,380	-0.06%
2018/06/21	0	0.00	34	26.34	26.35	-34	29,674	-0.11%
2018/06/20	7	26.54	0	0.00	26.30	7	30,312	0.02%
2018/06/19	1	26.20	192	26.49	26.40	-191	31,014	-0.62%	大賣/鉅額交易
2018/06/15	2	26.35	13	26.29	26.65	-11	31,194	-0.04%
2018/06/14	33	26.44	1	26.20	26.05	32	31,077	0.10%
2018/06/13	13	26.33	27	26.17	26.35	-14	31,254	-0.04%
2018/06/12	15	26.68	13	26.69	26.40	2	31,401	0.01%
2018/06/11	93	27.31	44	27.58	27.30	49	31,875	0.15%
2018/06/08	40	26.84	4	27.11	26.80	36	31,987	0.11%
2018/06/07	36	28.09	25	27.77	27.55	11	31,684	0.03%
2018/06/06	225	26.15	132	26.05	27.30	93	30,557	0.30%	大買/大賣/
2018/06/05	52	25.34	8	25.31	25.10	44	29,149	0.15%
2018/06/04	0	0.00	70	24.70	24.85	-70	29,884	-0.23%
2018/06/01	70	24.60	21	24.55	24.50	49	31,306	0.16%
2018/05/31	0	0.00	1.9	24.48	24.55	-1.9	31,921	-0.01%
2018/05/30	3.5	23.94	30.2	23.95	23.90	-26.7	31,795	-0.08%
2018/05/29	4	24.40	0	0.00	24.50	4	32,371	0.01%
2018/05/28	37.5	24.97	102	24.70	24.55	-64.5	32,477	-0.20%	大賣/
2018/05/25	81	25.35	6	25.26	25.00	75	32,430	0.23%
2018/05/24	2	24.83	0	0.00	25.05	2	32,109	0.01%
2018/05/23	0	0.00	37	25.47	25.20	-37	32,225	-0.11%
2018/05/22	2.5	24.88	1	24.85	24.90	1.5	32,719	0.00%
2018/05/21	155.5	25.06	12	25.19	24.90	143.5	33,058	0.43%	大買/鉅額交易
2018/05/18	5	24.28	53	24.45	24.10	-48	32,724	-0.15%
2018/05/17	52	24.14	12	24.09	23.90	40	33,086	0.12%
2018/05/16	1	23.60	3	23.65	23.90	-2	33,095	-0.01%
2018/05/15	11	23.87	4	23.94	23.70	7	33,724	0.02%
2018/05/14	1	23.45	6	23.27	23.65	-5	34,854	-0.01%
2018/05/11	0	0.00	5	23.35	23.20	-5	35,683	-0.01%
2018/05/10	38	24.03	20	23.89	23.70	18	36,615	0.05%
2018/05/09	2	23.30	151.1	22.95	23.70	-149.1	35,934	-0.41%	大賣/鉅額交易
2018/05/08	67	21.65	22	21.54	21.55	45	35,828	0.13%
2018/05/07	80	21.85	35	21.71	21.70	45	36,142	0.12%
2018/05/04	1	22.10	5	22.12	22.05	-4	36,635	-0.01%
2018/05/03	3	22.33	3	22.20	22.00	0	38,695	0.00%
2018/05/02	3	22.73	2	22.68	22.80	1	40,962	0.00%
2018/04/30	1	22.65	2	22.98	22.80	-1	43,188	0.00%
2018/04/27	3	22.60	0	0.00	22.50	3	48,572	0.01%
2018/04/26	2	23.13	8	23.02	22.35	-6	51,511	-0.01%
2018/04/25	13	23.39	51	23.00	23.00	-38	53,404	-0.07%
2018/04/24	56	22.73	10	22.72	22.75	46	53,773	0.09%
2018/04/23	18	23.37	71	23.34	23.20	-53	54,996	-0.10%
2018/04/20	12	23.83	2	23.88	24.00	10	55,086	0.02%
2018/04/19	34	23.71	18	23.82	23.65	16	55,136	0.03%
2018/04/18	59.1	22.06	0.4	22.00	22.00	58.7	54,676	0.11%
2018/04/17	138	21.91	17	22.01	21.90	121	54,983	0.22%	大買/鉅額交易
2018/04/16	7	22.71	0	0.00	22.45	7	55,257	0.01%
2018/04/13	11	23.17	0	0.00	22.90	11	55,603	0.02%
2018/04/12	14	23.00	0	0.00	23.05	14	56,910	0.02%
2018/04/11	2	23.20	2	23.08	23.25	0	57,066	0.00%
2018/04/10	11	22.63	14	22.79	22.55	-3	57,323	-0.01%
2018/04/09	212.4	23.00	10	23.14	23.00	202.4	57,403	0.35%	大買/鉅額交易
2018/04/03	18	23.61	83	23.60	23.70	-65	57,437	-0.11%
2018/04/02	3	24.33	0	0.00	24.30	3	57,245	0.01%
2018/03/31	7	24.87	3	25.00	24.70	4	58,207	0.01%
2018/03/30	0	0.00	4	24.74	24.85	-4	58,862	-0.01%
2018/03/29	3	24.43	0	0.00	24.20	3	59,383	0.01%
2018/03/28	7	24.55	6	24.62	24.30	1	61,565	0.00%
2018/03/27	19	24.97	0	0.00	24.85	19	62,658	0.03%
2018/03/26	27	24.94	0	0.00	24.60	27	62,444	0.04%
2018/03/23	220	25.16	77	24.93	24.85	143	61,998	0.23%	大買/鉅額交易
2018/03/22	225	26.14	11	26.90	26.10	214	61,298	0.35%	大買/鉅額交易
2018/03/21	109	26.63	102.1	26.71	26.85	6.9	60,268	0.01%	大買/大賣/
2018/03/20	12	26.54	1	26.60	26.45	11	59,976	0.02%
2018/03/19	32	26.98	32	26.84	26.85	0	59,840	0.00%
2018/03/16	32	26.57	1	26.85	26.75	31	59,429	0.05%
2018/03/15	82	26.80	93	26.95	26.70	-11	59,000	-0.02%
2018/03/14	72	26.48	96	26.64	26.20	-24	58,663	-0.04%
2018/03/13	3	25.98	29	26.00	26.00	-26	58,262	-0.04%
2018/03/12	5	25.88	412	25.92	25.70	-407	58,481	-0.70%	大賣/鉅額交易
2018/03/09	417	26.09	222	26.40	26.10	195	58,214	0.33%	大買/大賣/鉅額交易
2018/03/08	248	26.30	242.7	26.61	25.80	5.3	57,845	0.01%	大買/大賣/
2018/03/07	188	25.68	75	25.85	27.05	113	56,926	0.20%	大買/鉅額交易
2018/03/06	163	25.03	99	25.18	25.00	64	55,757	0.11%	大買/
2018/03/05	37	24.44	35	24.86	24.40	2	55,642	0.00%
2018/03/02	210	25.29	77	24.92	24.85	133	55,540	0.24%	大買/鉅額交易
2018/03/01	4	24.89	14	24.71	24.60	-10	55,032	-0.02%
2018/02/27	3	24.72	5.6	24.76	24.60	-2.6	55,200	0.00%
2018/02/26	15	24.52	2	24.88	24.45	13	55,406	0.02%
2018/02/23	6	24.90	0	0.00	24.80	6	55,496	0.01%
2018/02/22	24	24.92	16	25.14	24.85	8	56,286	0.01%
2018/02/21	26	24.40	14	24.38	24.40	12	55,960	0.02%
2018/02/12	49	24.49	7	24.62	24.10	42	57,165	0.07%
2018/02/09	4	24.24	8	23.51	24.65	-4	57,772	-0.01%
2018/02/08	38	24.79	30	24.58	24.50	8	59,115	0.01%
2018/02/07	174	25.64	112	25.27	24.70	62	59,361	0.10%	大買/大賣/
2018/02/06	131	25.23	26	24.71	24.70	105	60,524	0.17%	大買/鉅額交易
2018/02/05	25	25.02	20	26.07	26.50	5	60,878	0.01%
2018/02/02	137	26.51	11.6	26.35	26.05	125.4	60,074	0.21%	大買/鉅額交易
2018/02/01	3	27.57	21	27.69	27.35	-18	58,900	-0.03%
2018/01/31	29	27.78	207	27.93	27.65	-178	58,646	-0.30%	大賣/鉅額交易
2018/01/30	39	27.70	51	27.33	27.30	-12	57,333	-0.02%
2018/01/29	41	27.88	61	27.95	27.95	-20	56,799	-0.04%
2018/01/26	156	27.86	61	27.80	27.60	95	56,122	0.17%	大買/
2018/01/25	116	28.86	102	28.14	27.95	14	53,998	0.03%	大買/大賣/
2018/01/24	222	29.89	237	29.85	30.15	-15	51,450	-0.03%	大買/大賣/
2018/01/23	633	31.30	474	31.56	29.80	159	49,119	0.32%	大買/大賣/鉅額交易
2018/01/22	196	30.89	193	31.56	32.20	3	43,535	0.01%	大買/大賣/
2018/01/19	174	28.65	1,137	28.81	29.30	-963	40,471	-2.38%	大買/大賣/鉅額交易
2018/01/18	22.2	27.46	4	27.39	27.20	18.2	38,265	0.05%
2018/01/17	57	27.01	58	27.07	27.20	-1	37,701	0.00%
2018/01/16	10	25.75	22	26.10	26.15	-12	36,259	-0.03%
2018/01/15	28	25.98	1	25.85	25.85	27	35,940	0.08%
2018/01/12	4	25.89	27	25.91	26.00	-23	35,528	-0.06%
2018/01/11	11	24.92	14	25.00	25.70	-3	35,145	-0.01%
2018/01/10	16	25.35	42	25.56	25.10	-26	34,678	-0.07%
2018/01/09	142	25.52	26	25.38	25.25	116	34,201	0.34%	大買/鉅額交易
2018/01/08	23	25.78	27	25.43	25.65	-4	33,842	-0.01%
2018/01/05	20	24.05	0	0.00	24.30	20	32,450	0.06%
2018/01/04	0	0.00	1.3	24.42	24.20	-1.3	32,418	0.00%
2018/01/03	17	23.71	4	23.96	24.10	13	31,918	0.04%
2018/01/02	35	24.07	1	24.35	23.85	34	31,471	0.11%