佳世達 (2352)-國泰-館前券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
41.35
漲跌
▼0.45
漲幅
-1.08%
成交量
4,171張
產業
上市電腦週邊類股
1106人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

佳世達 (2352)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	14.3	41.29	25	41.43	41.35	-10.7	12,331	-0.09%
2024/04/24	16.3	41.65	34.3	41.95	41.80	-18	12,374	-0.15%
2024/04/23	28.1	41.68	20.4	41.72	41.55	7.7	12,446	0.06%
2024/04/22	87.1	41.11	99.7	41.27	41.10	-12.6	12,461	-0.10%
2024/04/19	110	40.74	114.2	40.32	40.50	-4.2	12,394	-0.03%	大買/大賣/
2024/04/18	0.7	41.14	2	40.95	41.05	-1.3	12,211	-0.01%
2024/04/17	3	41.01	1	41.25	41.20	2	12,172	0.02%
2024/04/16	44.1	41.25	6.4	41.36	40.70	37.7	12,247	0.31%
2024/04/15	24.6	41.98	26.1	42.18	42.10	-1.5	12,390	-0.01%
2024/04/12	38	42.61	11.1	42.65	42.40	26.9	12,451	0.22%
2024/04/11	25.6	42.94	2	43.20	43.05	23.6	12,671	0.19%
2024/04/10	3.6	43.32	13.2	43.23	43.15	-9.7	13,092	-0.07%
2024/04/09	7.4	43.11	0.1	43.23	43.05	7.3	13,384	0.05%
2024/04/08	16.4	43.26	2	43.52	43.40	14.4	13,817	0.10%
2024/04/03	23.1	42.84	21.5	43.04	43.25	1.6	14,777	0.01%
2024/04/02	19.6	43.20	116.3	43.19	43.10	-96.7	14,836	-0.65%	大賣/
2024/04/01	53.5	44.10	4	43.65	43.55	49.5	14,853	0.33%
2024/03/29	26.1	44.22	37.1	44.52	44.65	-11	14,720	-0.07%
2024/03/28	30.3	44.85	13.1	44.70	44.85	17.2	14,275	0.12%
2024/03/27	7.6	44.23	21.2	44.32	44.75	-13.6	14,148	-0.10%
2024/03/26	42.4	43.94	15.1	44.08	44.05	27.3	14,105	0.19%
2024/03/25	74.1	44.38	6.2	44.59	44.45	67.9	14,035	0.48%
2024/03/22	11.2	44.17	18.3	44.31	44.45	-7.1	13,992	-0.05%
2024/03/21	21.5	43.62	32.1	43.96	44.05	-10.6	13,803	-0.08%
2024/03/20	61.4	44.10	28.2	44.56	43.25	33.2	13,642	0.24%
2024/03/19	18	43.71	50	43.68	43.70	-32	13,258	-0.24%
2024/03/18	34.6	42.32	30	42.41	42.55	4.6	12,854	0.04%
2024/03/15	29.1	43.21	2	43.50	42.55	27.1	12,639	0.21%
2024/03/14	14.2	43.75	2.2	43.98	43.70	12.1	12,350	0.10%
2024/03/13	29.1	43.99	7	44.39	43.80	22.1	12,226	0.18%
2024/03/12	28.9	43.78	34	44.15	44.40	-5.1	12,024	-0.04%
2024/03/11	37.4	43.19	21	43.36	43.25	16.4	11,753	0.14%
2024/03/08	62.1	43.98	27	43.87	43.70	35.1	11,681	0.30%
2024/03/07	66.6	44.60	58.2	44.55	44.55	8.4	11,620	0.07%
2024/03/06	69.6	45.31	33	45.52	45.05	36.6	11,570	0.32%
2024/03/05	14.1	47.21	17.3	47.32	47.25	-3.2	11,275	-0.03%
2024/03/04	22.4	46.98	17	47.33	46.80	5.4	11,300	0.05%
2024/03/01	22	46.97	49.4	46.91	46.95	-27.4	11,321	-0.24%
2024/02/29	7	46.10	3	46.20	46.15	4	11,530	0.03%
2024/02/27	29	46.53	26	46.97	46.10	3	11,532	0.03%
2024/02/26	6.2	46.53	17.2	46.60	46.60	-11	11,548	-0.10%
2024/02/23	48	46.70	1	47.15	46.40	47	11,657	0.40%
2024/02/22	29.3	47.36	30.4	47.35	47.20	-1.1	11,735	-0.01%
2024/02/21	22.2	47.28	10	47.05	46.90	12.2	11,766	0.10%
2024/02/20	20.5	47.91	12	48.00	47.80	8.5	11,702	0.07%
2024/02/19	46.2	48.26	17	48.39	47.95	29.2	11,813	0.25%
2024/02/16	35.3	48.64	95.7	48.88	48.15	-60.4	11,825	-0.51%
2024/02/15	47.2	46.83	75.9	47.29	47.60	-28.7	11,530	-0.25%
2024/02/05	19.2	47.48	11.5	47.48	47.50	7.7	11,449	0.07%
2024/02/02	30	47.53	30.5	47.46	47.50	-0.4	11,582	0.00%
2024/02/01	13	46.86	75.1	46.98	47.05	-62.1	11,613	-0.53%
2024/01/31	57.1	46.79	50.6	47.16	46.50	6.5	11,687	0.06%
2024/01/30	18	46.97	17.4	47.01	46.80	0.6	11,657	0.01%
2024/01/29	46	47.00	58.9	46.95	47.00	-12.8	11,656	-0.11%
2024/01/26	11.2	45.65	10.6	45.86	45.60	0.7	11,486	0.01%
2024/01/25	4.5	46.14	10.1	45.92	45.90	-5.6	11,523	-0.05%
2024/01/24	10.2	46.48	4	46.21	46.15	6.2	11,577	0.05%
2024/01/23	42.9	46.74	17.5	46.50	46.80	25.5	11,619	0.22%
2024/01/22	36.1	46.79	68.9	46.87	47.05	-32.7	11,573	-0.28%
2024/01/19	6	45.27	20.1	45.32	45.45	-14.1	11,377	-0.12%
2024/01/18	23.1	44.55	2	44.70	44.40	21.1	11,380	0.19%
2024/01/17	23.6	44.73	6.1	44.85	44.20	17.6	11,388	0.15%
2024/01/16	28.3	45.46	1	45.50	45.25	27.3	11,366	0.24%
2024/01/15	3	46.10	14.2	46.03	45.90	-11.1	11,460	-0.10%
2024/01/12	21	45.87	15	45.82	45.50	6	11,785	0.05%
2024/01/11	3	45.93	37	45.96	45.95	-34	11,889	-0.29%
2024/01/10	98.3	45.46	15	45.61	45.55	83.3	12,077	0.69%
2024/01/09	84.1	47.08	66.9	47.01	46.65	17.2	12,025	0.14%
2024/01/08	30.3	47.21	16.8	47.35	47.20	13.5	11,828	0.11%
2024/01/05	60.4	46.97	67.4	47.20	47.30	-6.9	11,647	-0.06%
2024/01/04	98.1	46.57	139.3	46.70	46.95	-41.2	11,432	-0.36%	大賣/
2024/01/03	76.6	45.41	25.2	45.46	45.25	51.4	11,202	0.46%
2024/01/02	121.1	47.04	42.1	47.06	46.80	79.1	10,870	0.73%	大買/
2023/12/29	154.4	47.22	188.6	47.18	48.00	-34.1	10,395	-0.33%	大買/大賣/
2023/12/28	34.5	45.00	28	44.79	44.45	6.5	9,444	0.07%
2023/12/27	32.9	45.40	37.4	45.57	45.60	-4.5	9,333	-0.05%
2023/12/26	41	45.02	21.6	45.06	45.10	19.4	9,236	0.21%
2023/12/25	3.1	44.60	12.6	44.61	44.85	-9.5	9,206	-0.10%
2023/12/22	14.2	44.31	54.2	44.51	44.70	-40	9,193	-0.44%
2023/12/21	4.3	43.86	11	43.96	44.30	-6.7	9,129	-0.07%
2023/12/20	16.1	43.35	20.6	43.87	43.95	-4.5	9,035	-0.05%
2023/12/19	45.4	42.85	18.1	42.98	42.95	27.3	8,887	0.31%
2023/12/18	16.7	43.93	3	43.73	43.80	13.7	8,709	0.16%
2023/12/15	25	44.05	14.2	44.22	44.20	10.8	8,673	0.12%
2023/12/14	18.3	44.42	28.3	44.57	44.50	-10	8,620	-0.12%
2023/12/13	7.2	44.25	3	44.50	44.15	4.2	8,563	0.05%
2023/12/12	4	44.15	10.1	44.56	44.00	-6	8,703	-0.07%
2023/12/11	2.2	44.01	1.1	44.15	44.00	1.1	8,714	0.01%
2023/12/08	4	44.22	7	44.01	43.90	-3	8,994	-0.03%
2023/12/07	1.2	43.98	17	44.08	44.00	-15.8	9,137	-0.17%
2023/12/06	11	43.85	2.4	43.91	44.05	8.7	9,534	0.09%
2023/12/05	6.2	43.80	14.9	43.82	43.85	-8.7	9,553	-0.09%
2023/12/04	34.2	44.68	34	44.97	44.35	0.2	9,565	0.00%
2023/12/01	26	44.35	53	44.48	44.65	-27	9,562	-0.28%
2023/11/30	5.2	43.63	13	43.77	43.75	-7.8	9,452	-0.08%
2023/11/29	30.3	43.82	17	43.85	43.70	13.3	9,497	0.14%
2023/11/28	9.4	43.43	3.4	43.56	43.40	6	9,533	0.06%
2023/11/27	48	43.70	50.3	43.83	43.55	-2.3	9,531	-0.02%
2023/11/24	12.4	42.85	3	43.00	42.80	9.4	9,350	0.10%
2023/11/23	14.3	43.17	3	43.28	43.05	11.3	9,372	0.12%
2023/11/22	63.7	42.98	8	43.12	42.70	55.6	9,457	0.59%
2023/11/21	27.8	43.60	6.1	43.83	43.35	21.7	9,398	0.23%
2023/11/20	27.6	43.30	21.1	43.63	43.85	6.5	9,419	0.07%
2023/11/17	14.2	43.87	2	43.70	43.70	12.2	9,351	0.13%
2023/11/16	43.2	44.32	4	44.03	43.90	39.1	9,369	0.42%
2023/11/15	1.2	45.48	25.3	45.28	45.25	-24.2	9,248	-0.26%
2023/11/14	2	44.52	4	44.37	44.60	-2	9,286	-0.02%
2023/11/13	20.5	44.55	10	44.48	44.20	10.5	9,378	0.11%
2023/11/10	76.4	45.32	43	45.33	45.05	33.4	9,439	0.35%
2023/11/09	8.2	46.41	36.9	46.30	46.55	-28.7	9,392	-0.31%
2023/11/08	20.1	45.72	23.7	45.81	45.80	-3.7	9,369	-0.04%
2023/11/07	22.1	44.97	16.1	44.98	45.30	5.9	9,362	0.06%
2023/11/06	7	44.25	11	44.30	44.65	-4	9,541	-0.04%
2023/11/03	1	43.90	4.4	43.92	43.85	-3.4	9,720	-0.03%
2023/11/02	10	43.83	5.2	43.82	43.50	4.8	10,171	0.05%
2023/11/01	1	43.39	15.1	43.35	43.60	-14	10,662	-0.13%
2023/10/31	18.8	42.94	23.1	43.13	42.35	-4.3	11,148	-0.04%
2023/10/30	3	43.15	3	42.95	43.35	0	11,608	0.00%
2023/10/27	14	43.19	6	43.25	43.05	8	12,015	0.07%
2023/10/26	4.3	43.29	15	43.58	43.55	-10.8	12,293	-0.09%
2023/10/25	6.4	44.29	24.7	44.40	43.85	-18.3	12,463	-0.15%
2023/10/24	20.2	43.88	25	43.56	43.55	-4.8	12,541	-0.04%
2023/10/23	20.3	45.01	14.1	44.86	44.25	6.2	12,740	0.05%
2023/10/20	48.8	44.14	70.5	44.44	44.95	-21.6	12,896	-0.17%
2023/10/19	22.2	43.03	35.7	42.81	43.40	-13.5	12,974	-0.10%
2023/10/18	46.5	42.32	6	42.11	41.55	40.5	13,284	0.31%
2023/10/17	26.7	44.26	6	44.27	43.90	20.7	13,775	0.15%
2023/10/16	2.2	44.31	12.1	45.13	45.25	-9.9	14,401	-0.07%
2023/10/13	2	44.95	7.3	44.75	44.75	-5.3	15,653	-0.03%
2023/10/12	19.2	44.59	1.5	44.49	44.40	17.7	16,153	0.11%
2023/10/11	10.4	45.68	45	45.53	45.60	-34.6	16,641	-0.21%
2023/10/06	4	44.49	11	44.54	44.50	-7	17,121	-0.04%
2023/10/05	7	44.30	3	44.33	44.20	4	17,372	0.02%
2023/10/04	33.9	43.86	1	44.35	44.15	32.9	17,417	0.19%
2023/10/03	3.3	44.94	2	45.00	44.85	1.2	17,366	0.01%
2023/10/02	4	45.28	9.8	45.24	45.45	-5.8	17,494	-0.03%
2023/09/28	6.2	44.72	6.9	45.03	44.65	-0.8	17,538	0.00%
2023/09/27	5.6	44.27	34	44.49	44.85	-28.4	17,561	-0.16%
2023/09/26	36.4	44.02	9.3	44.10	43.85	27.1	17,618	0.15%
2023/09/25	9.1	44.98	13	45.15	44.85	-4	17,695	-0.02%
2023/09/22	4.3	44.15	8	44.54	44.95	-3.8	17,751	-0.02%
2023/09/21	12.8	44.15	13	44.15	44.25	-0.2	17,808	0.00%
2023/09/20	36.8	44.75	7	44.68	44.40	29.8	17,856	0.17%
2023/09/19	18.3	45.71	18	45.75	45.45	0.3	18,142	0.00%
2023/09/18	13.6	45.52	5.2	45.73	45.30	8.4	18,189	0.05%
2023/09/15	14.6	46.04	26.5	46.02	46.05	-11.9	18,267	-0.07%
2023/09/14	21.6	45.88	14.2	45.92	45.80	7.4	18,289	0.04%
2023/09/13	67.3	45.57	52.4	45.72	45.75	14.9	18,316	0.08%
2023/09/12	36.7	44.72	61.5	44.65	44.95	-24.8	18,345	-0.14%
2023/09/11	200.9	44.98	149.6	44.17	43.80	51.3	18,431	0.28%	大買/大賣/
2023/09/08	15.2	44.71	20	44.99	44.95	-4.9	18,292	-0.03%
2023/09/07	25.6	45.08	6.2	45.12	44.90	19.4	18,504	0.10%
2023/09/06	16.8	45.34	14.4	45.49	45.35	2.4	18,694	0.01%
2023/09/05	18.3	45.79	25.2	45.72	45.90	-6.9	18,981	-0.04%
2023/09/04	13.1	45.36	8.2	45.43	45.40	4.9	19,220	0.03%
2023/09/01	24	45.16	18.5	45.17	44.90	5.6	19,258	0.03%
2023/08/31	17.2	44.33	11.3	44.85	44.85	5.8	19,216	0.03%
2023/08/30	7.4	44.54	22.3	44.58	44.60	-14.8	19,340	-0.08%
2023/08/29	19.3	43.56	2	43.68	44.05	17.3	19,387	0.09%
2023/08/28	15.8	44.41	9.2	44.48	43.80	6.6	19,534	0.03%
2023/08/25	11.2	45.03	5	45.23	45.10	6.2	19,731	0.03%
2023/08/24	22.1	45.78	19.5	46.00	45.55	2.6	19,742	0.01%
2023/08/23	2.4	45.30	34.2	45.12	45.45	-31.7	19,684	-0.16%
2023/08/22	14.5	45.06	4	45.67	44.85	10.5	19,740	0.05%
2023/08/21	8.7	45.23	11.2	45.28	45.15	-2.5	19,751	-0.01%
2023/08/18	50	45.10	13.2	45.37	44.60	36.9	19,749	0.19%
2023/08/17	13.3	44.85	19	45.05	45.35	-5.7	19,727	-0.03%
2023/08/16	28	44.53	11.1	44.45	44.65	16.9	19,836	0.09%
2023/08/15	13.3	44.96	27.6	45.01	44.75	-14.3	19,913	-0.07%
2023/08/14	43.6	43.19	17.7	43.39	43.55	25.8	19,895	0.13%
2023/08/11	14.2	43.82	5.1	43.94	43.90	9.1	19,950	0.05%
2023/08/10	42.1	43.96	68.3	44.30	44.15	-26.2	19,992	-0.13%
2023/08/09	34.6	44.96	34.1	45.21	45.15	0.5	19,771	0.00%
2023/08/08	162.5	46.49	113	46.27	45.85	49.5	19,621	0.25%	大買/大賣/
2023/08/07	155.1	47.93	123.8	47.69	48.20	31.3	19,273	0.16%	大買/大賣/
2023/08/04	98	44.53	57.1	44.90	45.10	40.9	18,987	0.22%
2023/08/02	111.9	46.79	74.6	46.80	46.80	37.3	18,881	0.20%	大買/
2023/08/01	107.2	48.54	174.1	48.63	48.50	-66.9	18,467	-0.36%	大買/大賣/
2023/07/31	89.2	51.07	192.5	50.04	49.75	-103.4	18,312	-0.56%	大賣/鉅額交易
2023/07/28	48.1	50.75	63.6	50.95	51.50	-15.5	18,069	-0.09%
2023/07/27	36.4	51.86	34.8	51.86	51.50	1.6	17,921	0.01%
2023/07/26	68.7	52.21	39.2	52.32	52.00	29.5	18,047	0.16%
2023/07/25	30.5	52.96	17	53.40	52.70	13.5	18,018	0.08%
2023/07/24	60.6	52.96	51.3	52.93	52.40	9.3	17,858	0.05%
2023/07/21	76.8	52.19	122.2	52.34	52.20	-45.4	17,547	-0.26%	大賣/
2023/07/20	252	56.19	165.6	54.94	54.10	86.3	17,135	0.50%	大買/大賣/
2023/07/19	133.3	58.52	312.7	58.44	59.70	-179.4	16,425	-1.09%	大買/大賣/鉅額交易
2023/07/18	486.4	60.38	160.3	59.18	57.20	326	15,737	2.07%	大買/大賣/鉅額交易
2023/07/17	81.5	58.28	50.6	58.68	59.10	30.9	14,368	0.21%
2023/07/14	117.9	52.42	187.1	52.65	53.80	-69.2	13,857	-0.50%	大買/大賣/
2023/07/13	190.2	51.09	82.9	51.70	50.20	107.3	13,228	0.81%	大買/鉅額交易
2023/07/12	16.6	48.41	96.4	48.04	48.85	-79.8	12,542	-0.64%
2023/07/11	23.6	46.93	62.6	47.06	47.00	-39	12,331	-0.32%
2023/07/10	8.8	46.01	5.5	46.00	46.15	3.3	12,319	0.03%
2023/07/07	14.9	45.68	27	46.15	46.00	-12.1	12,350	-0.10%
2023/07/06	54.5	46.88	27.2	47.12	46.40	27.3	12,275	0.22%
2023/07/05	14.5	47.02	4	47.65	47.50	10.5	12,239	0.09%
2023/07/04	23.3	47.20	17.7	47.59	47.60	5.6	12,289	0.05%
2023/07/03	6.3	47.40	46.5	47.03	47.40	-40.2	12,416	-0.32%
2023/06/30	41.2	45.97	2.6	46.09	45.90	38.6	12,346	0.31%
2023/06/29	17.1	45.49	17.2	45.60	45.80	-0.1	12,342	0.00%
2023/06/28	28.1	45.41	12.8	45.44	45.10	15.4	12,329	0.12%
2023/06/27	74.6	45.35	21.4	45.28	44.80	53.2	12,316	0.43%
2023/06/26	70.3	46.81	12.8	46.90	46.45	57.5	12,032	0.48%
2023/06/21	24.9	47.46	19.5	47.30	47.65	5.4	11,943	0.05%
2023/06/20	58.1	46.42	68.1	46.65	46.80	-10	11,815	-0.08%
2023/06/19	45.9	47.24	21	47.41	47.05	24.9	11,601	0.21%
2023/06/16	73.2	47.61	41.4	47.70	47.95	31.9	11,483	0.28%
2023/06/15	77.4	48.40	15	48.42	48.40	62.5	11,175	0.56%
2023/06/14	79.5	48.36	52.8	48.09	48.65	26.7	10,970	0.24%
2023/06/13	30.8	47.23	69.7	47.18	47.40	-38.9	10,787	-0.36%
2023/06/12	47	45.54	29.4	45.64	45.65	17.6	10,575	0.17%
2023/06/09	85.2	44.89	91.8	44.95	45.40	-6.6	10,331	-0.06%
2023/06/08	29.1	43.35	38.5	43.08	43.30	-9.4	9,974	-0.09%
2023/06/07	48.3	41.99	36.5	42.29	42.30	11.8	9,707	0.12%
2023/06/06	10.2	42.35	18	42.37	42.35	-7.8	9,733	-0.08%
2023/06/05	38.8	42.26	71.8	42.14	42.50	-33	9,817	-0.34%
2023/06/02	13.4	42.20	34.1	42.23	42.40	-20.7	9,832	-0.21%
2023/06/01	91.5	42.20	37.1	42.32	41.95	54.4	9,787	0.56%
2023/05/31	67.8	41.88	25.5	41.96	42.15	42.3	9,556	0.44%
2023/05/30	28.4	40.08	39	40.13	40.35	-10.7	9,242	-0.12%
2023/05/29	21.3	40.04	50.8	40.12	40.20	-29.5	9,177	-0.32%
2023/05/26	5.7	39.46	16.4	39.48	39.50	-10.6	9,074	-0.12%
2023/05/25	32.2	38.95	1.6	38.68	38.95	30.5	8,991	0.34%
2023/05/24	9.4	38.25	86.1	38.24	38.50	-76.7	8,894	-0.86%
2023/05/23	161.8	38.09	112.2	38.03	38.05	49.6	8,852	0.56%	大買/大賣/
2023/05/22	152.2	38.78	16.4	38.80	38.45	135.8	8,791	1.54%	大買/鉅額交易
2023/05/19	29.1	38.16	75.1	37.92	38.20	-46	8,516	-0.54%
2023/05/18	13.6	37.20	24.5	37.21	37.10	-10.9	8,251	-0.13%
2023/05/17	11.2	37.08	46.9	37.10	37.25	-35.8	8,158	-0.44%
2023/05/16	24.5	36.20	22.6	36.27	36.30	1.9	7,898	0.02%
2023/05/15	7.5	35.58	7	35.69	35.85	0.5	7,760	0.01%
2023/05/12	10.8	35.50	37	35.59	35.90	-26.2	7,707	-0.34%
2023/05/11	42.3	35.26	126.4	35.42	35.35	-84.1	7,636	-1.10%	大賣/
2023/05/10	69.2	36.09	94	35.97	36.00	-24.8	7,564	-0.33%
2023/05/09	35.4	35.37	124	35.50	35.75	-88.6	7,316	-1.21%	大賣/
2023/05/08	10.9	34.14	36	34.20	34.20	-25.1	6,881	-0.36%
2023/05/05	44	34.92	43.1	34.57	34.20	0.9	6,797	0.01%
2023/05/04	8	35.45	21.6	35.52	35.45	-13.5	6,575	-0.21%
2023/05/03	40.4	35.41	17.4	35.50	35.45	23.1	6,520	0.35%
2023/05/02	45.6	35.32	45.7	35.37	35.55	-0.1	6,494	0.00%
2023/04/28	38.9	34.42	41.3	34.45	34.60	-2.4	6,273	-0.04%
2023/04/27	85.2	33.79	68.4	33.62	33.50	16.8	5,980	0.28%
2023/04/26	60	33.04	46.1	32.99	33.20	14	5,804	0.24%
2023/04/25	18.7	32.54	14	32.52	32.50	4.7	5,637	0.08%
2023/04/24	28.5	32.77	10	32.95	32.70	18.5	5,570	0.33%
2023/04/21	1.1	32.55	11.5	32.65	32.50	-10.4	5,520	-0.19%
2023/04/20	9.1	32.67	14	32.77	32.75	-4.9	5,437	-0.09%
2023/04/19	22.1	32.85	0	0.00	32.80	22.1	5,381	0.41%
2023/04/18	5.3	32.94	1	33.15	32.95	4.3	5,351	0.08%
2023/04/17	7	32.88	34	32.98	33.00	-27	5,334	-0.51%
2023/04/14	12.7	32.87	16.8	32.79	32.70	-4.1	5,285	-0.08%
2023/04/13	9	33.15	13	33.25	33.10	-4	5,239	-0.08%
2023/04/12	8	33.19	15	33.23	33.25	-7	5,286	-0.13%
2023/04/11	0.3	32.64	19	32.76	32.85	-18.8	5,231	-0.36%
2023/04/10	2	32.48	4.3	32.30	32.30	-2.3	5,158	-0.04%
2023/04/07	23.1	32.73	15.1	32.64	32.35	8	5,111	0.16%
2023/04/06	24.3	31.96	97.2	31.98	32.30	-72.9	5,034	-1.45%
2023/03/31	54	31.61	12	31.70	31.70	42	4,842	0.87%
2023/03/30	12.2	31.66	9	31.64	31.65	3.2	4,921	0.07%
2023/03/29	10	31.30	29	31.25	31.35	-19	4,963	-0.38%
2023/03/28	14.1	30.97	9	30.90	30.80	5.1	5,002	0.10%
2023/03/27	5	31.40	13.2	31.21	31.40	-8.2	5,080	-0.16%
2023/03/24	1	30.85	11	30.82	30.90	-10	5,143	-0.19%
2023/03/23	4	30.70	1	30.70	30.75	3	5,097	0.06%
2023/03/22	1	30.55	4	30.53	30.60	-3	5,056	-0.06%
2023/03/21	12	30.25	12	30.38	30.20	0	5,018	0.00%
2023/03/20	1	30.30	1	30.25	30.25	0	4,993	0.00%
2023/03/17	1	29.90	4	30.18	30.35	-3	4,972	-0.06%
2023/03/16	10.2	29.74	22.5	29.70	29.70	-12.3	4,942	-0.25%
2023/03/15	9	30.12	1	30.15	30.05	8	4,923	0.16%
2023/03/14	1	30.30	4	30.33	30.25	-3	4,956	-0.06%
2023/03/13	1	30.20	2.1	30.40	30.50	-1.1	5,193	-0.02%
2023/03/10	10.2	30.44	14	30.47	30.60	-3.8	5,170	-0.07%
2023/03/09	15	30.89	8.2	31.04	30.70	6.8	5,145	0.13%
2023/03/08	9	30.49	22	30.36	30.90	-13	4,982	-0.26%
2023/03/07	40.5	29.99	16	30.08	30.05	24.5	4,828	0.51%
2023/03/06	11.2	30.75	4.2	30.65	30.55	7.1	4,618	0.15%
2023/03/03	1.2	30.30	12.5	30.36	30.40	-11.3	4,559	-0.25%
2023/03/02	3.5	30.37	3	30.31	30.35	0.5	4,550	0.01%
2023/03/01	8	30.18	14.7	30.22	30.25	-6.6	4,525	-0.15%
2023/02/24	3.1	29.97	4	29.95	30.00	-0.9	4,494	-0.02%
2023/02/23	12	29.99	14	30.00	29.95	-2	4,513	-0.04%
2023/02/22	5	29.50	0.3	29.45	29.60	4.7	4,484	0.10%
2023/02/21	27.1	29.53	2	29.78	29.50	25.1	4,601	0.55%
2023/02/20	2.3	29.71	15	29.75	29.90	-12.7	4,677	-0.27%
2023/02/17	2	28.80	3	28.98	29.00	-1	4,629	-0.02%
2023/02/16	2	28.85	5	28.90	28.85	-3	4,677	-0.06%
2023/02/15	9.2	28.85	5.2	28.96	28.80	4	4,731	0.09%
2023/02/14	1.1	28.83	0	0.00	28.80	1.1	4,704	0.02%
2023/02/13	3.2	28.70	3	28.77	28.65	0.2	4,736	0.00%
2023/02/10	0.5	29.15	18	29.10	29.10	-17.5	4,771	-0.37%
2023/02/09	2.9	29.01	3	28.95	29.15	-0.1	4,847	0.00%
2023/02/08	9.2	29.02	10.2	28.94	29.15	-1.1	4,808	-0.02%
2023/02/07	13.1	28.71	1	28.80	28.70	12.1	4,727	0.26%
2023/02/06	4	28.66	0	0.00	28.65	4	4,720	0.08%
2023/02/03	3	28.68	2	28.73	28.90	1	4,704	0.02%
2023/02/02	1.1	28.65	5	28.68	28.60	-3.9	4,654	-0.08%
2023/02/01	3	28.55	0	0.00	28.35	3	4,621	0.06%
2023/01/31	2	28.35	10.1	28.60	28.30	-8.1	4,605	-0.18%
2023/01/30	16.4	28.30	15	28.42	28.40	1.4	4,538	0.03%
2023/01/17	0	0.00	2	27.90	27.80	-2	4,535	-0.04%
2023/01/16	2	27.78	0	0.00	27.80	2	4,618	0.04%
2023/01/13	6	27.73	5	27.80	27.65	1	4,688	0.02%
2023/01/12	1	27.75	1	27.90	27.75	0	4,919	0.00%
2023/01/10	5	27.96	1	28.00	28.00	4	5,006	0.08%
2023/01/09	1	27.80	3.9	27.95	27.90	-2.9	5,224	-0.06%
2023/01/06	6	27.65	3	27.77	27.70	3	5,240	0.06%
2023/01/05	3	27.95	2.1	28.09	27.85	0.9	5,296	0.02%
2023/01/04	0	0.00	1	28.05	27.90	-1	5,356	-0.02%
2023/01/03	22	27.90	1	27.80	27.80	21	5,518	0.38%
2022/12/30	1	28.30	34	28.17	28.15	-33	5,493	-0.60%
2022/12/29	4	27.64	14	27.91	27.90	-10	5,381	-0.19%
2022/12/28	6	27.73	5	27.77	27.60	1	5,330	0.02%
2022/12/27	10	27.93	2	28.00	27.70	8	5,307	0.15%
2022/12/26	17	27.90	2	28.08	27.85	15	5,284	0.28%
2022/12/23	0	0.00	22	27.43	27.50	-22	5,304	-0.41%
2022/12/22	6	27.03	4	27.06	27.05	2	5,341	0.04%
2022/12/21	23.3	26.46	9	26.43	26.45	14.3	5,206	0.27%
2022/12/20	6	26.62	1	26.75	26.40	5	5,113	0.10%
2022/12/19	15.2	26.80	6	26.85	27.00	9.2	5,024	0.18%
2022/12/16	12.3	27.01	1	27.30	26.85	11.3	4,843	0.23%
2022/12/15	0	0.00	1.2	27.74	27.60	-1.2	4,656	-0.02%
2022/12/14	1	27.75	0	0.00	27.70	1	4,644	0.02%
2022/12/13	1.2	27.83	0	27.90	27.75	1.2	4,653	0.03%
2022/12/12	10	27.66	20	27.49	27.85	-10	4,641	-0.22%
2022/12/09	2	27.72	8	27.71	27.80	-6	4,673	-0.13%
2022/12/08	8	27.23	0	0.00	27.20	8	4,701	0.17%
2022/12/07	15	27.39	9	27.43	27.35	6	4,695	0.13%
2022/12/06	12.5	27.48	2	27.45	27.40	10.5	4,613	0.23%
2022/12/05	46.2	27.87	1	27.75	27.80	45.2	4,534	1.00%
2022/12/02	0.1	28.85	15	28.88	28.95	-14.9	4,327	-0.34%
2022/12/01	2.1	28.55	8	28.62	28.45	-5.9	4,304	-0.14%
2022/11/30	5	28.16	0	0.00	28.10	5	4,288	0.12%
2022/11/29	1.1	28.00	1	28.10	28.05	0	4,273	0.00%
2022/11/28	11	28.19	14	28.21	28.15	-3	4,276	-0.07%
2022/11/25	2.5	28.26	2	28.33	28.20	0.5	4,279	0.01%
2022/11/24	0.3	28.70	3	28.55	28.50	-2.7	4,270	-0.06%
2022/11/23	5.2	28.80	3	28.83	28.75	2.2	4,282	0.05%
2022/11/22	3	28.83	0	0.00	28.85	3	4,291	0.07%
2022/11/21	0	0.00	8.3	28.96	28.90	-8.3	4,296	-0.19%
2022/11/18	10.1	28.59	7	28.65	28.65	3.1	4,252	0.07%
2022/11/17	4.1	28.87	15.2	28.75	28.95	-11.2	4,229	-0.26%
2022/11/16	5.2	28.54	22	28.45	28.60	-16.8	4,117	-0.41%
2022/11/15	0	0.00	22	27.77	27.85	-22	4,018	-0.55%
2022/11/14	7	27.34	11	27.39	27.30	-4	3,957	-0.10%
2022/11/11	6	27.13	1.5	27.15	27.05	4.5	3,917	0.11%
2022/11/10	0	0.00	8	26.88	27.00	-8	3,889	-0.21%
2022/11/09	0	0.00	15	26.70	26.70	-15	3,919	-0.38%
2022/11/08	20.2	26.66	5	26.76	26.50	15.2	3,917	0.39%
2022/11/07	26.1	27.01	17	26.91	27.00	9.1	3,873	0.24%
2022/11/04	0.2	25.45	4	25.45	25.50	-3.8	3,820	-0.10%
2022/11/03	0	0.00	1	25.30	25.25	-1	3,892	-0.03%
2022/11/02	1	25.25	1	25.35	25.20	0	4,078	0.00%
2022/11/01	0	0.00	2	24.65	24.75	-2	4,078	-0.05%
2022/10/31	0.2	24.55	0	0.00	24.55	0.2	4,077	0.00%
2022/10/28	4.3	24.21	5	24.59	24.20	-0.7	4,113	-0.02%
2022/10/26	6.1	24.37	0	0.00	24.40	6.1	4,158	0.15%
2022/10/25	9	24.40	20	24.25	24.45	-11	4,165	-0.26%
2022/10/24	14.7	25.14	5	25.60	25.00	9.7	4,164	0.23%
2022/10/21	40	25.73	0	0.00	25.65	40	4,257	0.94%
2022/10/20	7.2	26.47	4	26.73	26.50	3.2	4,359	0.07%
2022/10/19	13.2	26.81	3	26.95	26.70	10.2	4,243	0.24%
2022/10/18	6	27.15	2	27.28	27.15	4	4,320	0.09%
2022/10/17	4	26.78	38.2	27.20	27.40	-34.2	4,539	-0.75%
2022/10/14	2.2	26.12	3.1	26.11	26.15	-0.9	4,482	-0.02%
2022/10/13	12.2	25.59	7	25.45	25.50	5.2	4,653	0.11%
2022/10/12	25.1	26.64	2	26.50	26.45	23.1	4,780	0.48%
2022/10/11	3	27.33	37	27.46	27.20	-34	4,849	-0.70%
2022/10/07	4	27.31	6	27.31	27.30	-2	4,792	-0.04%
2022/10/06	2.2	27.50	10	27.65	27.45	-7.8	4,873	-0.16%
2022/10/05	0.3	27.83	1	27.75	27.80	-0.7	4,918	-0.01%
2022/10/04	1.2	27.48	5	27.40	27.40	-3.8	4,963	-0.08%
2022/10/03	1.3	27.03	0	27.13	27.10	1.2	4,993	0.02%
2022/09/30	27.1	27.41	4	27.61	27.10	23.1	5,021	0.46%
2022/09/29	14.1	27.44	113.1	27.79	28.20	-98.9	4,982	-1.99%	大賣/
2022/09/28	29.1	27.03	130	26.99	27.00	-100.9	4,958	-2.03%	大賣/
2022/09/27	12.5	27.44	0	27.50	27.60	12.5	4,949	0.25%
2022/09/26	37.6	27.89	2	27.85	27.95	35.6	4,935	0.72%
2022/09/23	10	28.85	2	28.55	28.70	8	4,947	0.16%
2022/09/22	1	28.65	0	0.00	28.90	1	4,998	0.02%
2022/09/21	5.1	28.96	1	28.80	28.85	4.1	5,006	0.08%
2022/09/20	2	29.10	7	29.24	29.30	-5	5,004	-0.10%
2022/09/19	7	29.01	0	0.00	29.00	7	5,002	0.14%
2022/09/16	0	0.00	1	29.30	29.50	-1	5,013	-0.02%
2022/09/15	0	0.00	2	29.55	29.40	-2	4,991	-0.04%
2022/09/14	4	29.18	5.5	28.88	29.20	-1.5	4,964	-0.03%
2022/09/13	0	0.00	10	29.21	29.15	-10	4,984	-0.20%
2022/09/12	0	0.00	1	29.30	29.30	-1	5,055	-0.02%
2022/09/08	6.1	28.11	9	28.82	29.00	-2.9	5,158	-0.06%
2022/09/07	16	28.20	3	28.23	28.30	13	5,120	0.25%
2022/09/06	2.1	28.55	2	28.53	28.75	0.1	5,145	0.00%
2022/09/05	1	28.80	3	28.90	28.85	-2	5,137	-0.04%
2022/09/02	3.3	29.02	2	29.15	28.90	1.3	5,183	0.02%
2022/09/01	3	29.15	4	29.15	29.20	-1	5,183	-0.02%
2022/08/31	6.4	29.40	0	0.00	29.30	6.4	5,188	0.12%
2022/08/30	14	29.24	1	29.30	29.45	13	5,191	0.25%
2022/08/29	4	28.99	0.3	28.85	29.10	3.7	5,185	0.07%
2022/08/26	2	29.15	7	29.18	29.35	-5	5,200	-0.10%
2022/08/25	2.1	29.10	7.7	29.21	29.25	-5.5	5,193	-0.11%
2022/08/24	6.2	29.14	2	29.05	29.15	4.2	5,192	0.08%
2022/08/23	3	28.80	6	29.03	29.00	-3	5,244	-0.06%
2022/08/22	0.1	28.90	3	28.78	28.90	-3	5,242	-0.06%
2022/08/19	4	28.61	14	28.65	28.70	-10	5,253	-0.19%
2022/08/18	3.2	28.42	4	28.45	28.70	-0.9	5,273	-0.02%
2022/08/17	6	28.43	18	28.46	28.60	-12	5,295	-0.23%
2022/08/16	2.1	28.20	16	27.98	28.15	-13.9	5,296	-0.26%
2022/08/15	6	27.48	6	27.60	27.50	0	5,245	0.00%
2022/08/12	5	27.29	1	27.40	27.30	4	5,239	0.08%
2022/08/11	43.4	27.10	0.2	27.23	27.05	43.2	5,265	0.82%
2022/08/10	30.1	27.23	3	27.13	27.10	27.1	5,257	0.51%
2022/08/09	47.5	27.26	10	27.53	27.70	37.5	5,242	0.71%
2022/08/08	2	28.35	0	0.00	28.40	2	5,135	0.04%
2022/08/05	4	28.54	0	0.00	28.70	4	5,203	0.08%
2022/08/04	1	28.40	1	28.10	28.35	0	5,368	0.00%
2022/08/03	4	28.19	16	28.20	28.25	-12	5,456	-0.22%
2022/08/02	22.1	28.40	1	28.25	28.50	21.1	5,622	0.37%
2022/08/01	2.1	28.40	1	28.45	28.50	1.1	6,044	0.02%
2022/07/29	5.1	28.44	5	28.50	28.60	0.1	6,041	0.00%
2022/07/28	21.3	28.62	1	28.60	28.60	20.3	6,005	0.34%
2022/07/27	9.1	30.71	1	30.65	30.60	8.1	5,880	0.14%
2022/07/26	4.2	31.05	15	31.32	30.85	-10.8	5,742	-0.19%
2022/07/25	32.1	31.33	20	31.43	31.40	12.1	5,664	0.21%
2022/07/22	8.1	30.86	14	31.08	31.20	-5.9	5,572	-0.11%
2022/07/21	4.1	30.39	5	30.61	30.50	-0.9	5,383	-0.02%
2022/07/20	18	31.11	16.1	31.27	30.85	2	5,246	0.04%
2022/07/19	19	30.91	11	31.09	31.25	8	5,154	0.16%
2022/07/18	9	30.16	35.2	30.31	30.85	-26.2	4,995	-0.52%
2022/07/15	62	30.10	16	30.28	30.25	46	4,885	0.94%
2022/07/14	7.1	29.13	1.2	29.21	29.65	5.9	4,833	0.12%
2022/07/13	4	29.00	4	29.03	29.00	0	4,785	0.00%
2022/07/12	3	28.87	4	28.50	28.60	-1	4,829	-0.02%
2022/07/11	1	29.00	0	0.00	28.95	1	4,833	0.02%
2022/07/08	4	29.18	4	29.20	29.20	0	4,852	0.00%
2022/07/07	0	0.00	15	28.78	29.00	-15	4,866	-0.31%
2022/07/06	16	28.87	23	28.82	28.50	-7	4,919	-0.14%
2022/07/05	0	0.00	0.1	29.20	28.90	-0.1	4,986	0.00%
2022/07/04	3	28.45	2	28.55	28.70	1	5,144	0.02%
2022/07/01	3.4	28.44	19	28.39	28.30	-15.6	5,285	-0.30%
2022/06/30	84.4	28.78	72	28.66	28.65	12.4	5,440	0.23%
2022/06/29	6	29.33	22	29.35	29.30	-16	5,447	-0.29%
2022/06/28	0.2	29.25	0	0.00	29.25	0.2	5,607	0.00%
2022/06/27	0	0.00	14	29.30	29.25	-14	5,735	-0.24%
2022/06/24	8	28.74	3	28.90	28.90	5	5,759	0.09%
2022/06/23	3	28.60	0	0.00	28.50	3	5,804	0.05%
2022/06/22	0	0.00	7	28.30	28.30	-7	5,812	-0.12%
2022/06/21	13	28.27	12	28.67	28.80	1	5,819	0.02%
2022/06/20	36	28.64	39	28.23	28.05	-3	5,806	-0.05%
2022/06/17	22	28.80	7	29.09	29.15	15	5,779	0.26%
2022/06/16	9	29.52	1	29.90	29.30	8	5,743	0.14%
2022/06/15	3	29.42	8	29.58	29.65	-5	5,814	-0.09%
2022/06/14	0	0.00	4	28.90	29.05	-4	5,835	-0.07%
2022/06/13	10	28.99	2	29.00	29.05	8	5,872	0.14%
2022/06/10	7	29.52	2	29.60	29.50	5	5,914	0.08%
2022/06/09	0	0.00	1	29.80	29.70	-1	5,967	-0.02%
2022/06/08	3.2	29.60	2	29.70	29.60	1.2	6,021	0.02%
2022/06/07	11	29.47	2.2	29.53	29.50	8.8	6,187	0.14%
2022/06/06	3	29.47	2	29.25	29.40	1	6,236	0.02%
2022/06/02	7	29.11	3	29.05	29.00	4	6,420	0.06%
2022/06/01	6.2	29.19	1	29.10	29.10	5.2	6,522	0.08%
2022/05/31	5.2	28.93	16.1	28.83	29.20	-10.9	6,576	-0.17%
2022/05/30	8.2	28.62	1.1	28.60	28.70	7.1	6,543	0.11%
2022/05/27	7.2	28.54	5.1	28.50	28.30	2.1	6,548	0.03%
2022/05/26	4.1	28.29	6	28.33	28.20	-1.9	6,569	-0.03%
2022/05/25	4.2	28.08	11	28.15	28.15	-6.8	6,603	-0.10%
2022/05/24	12.2	27.90	1	27.65	27.65	11.2	6,680	0.17%
2022/05/23	15	27.55	75	27.84	27.85	-60	6,664	-0.90%
2022/05/20	1.1	27.36	11	27.50	27.30	-9.9	6,769	-0.15%
2022/05/19	10	26.96	16	27.15	27.15	-6	6,944	-0.09%
2022/05/18	3.1	27.39	29	27.47	27.40	-25.9	7,019	-0.37%
2022/05/17	8.2	27.18	1	27.30	27.10	7.2	6,996	0.10%
2022/05/16	16.1	27.10	3	27.22	27.05	13.1	6,967	0.19%
2022/05/13	18	26.80	34	26.98	27.05	-16	6,950	-0.23%
2022/05/12	84	27.22	76	27.12	26.75	8	6,896	0.12%
2022/05/11	95	28.03	59	27.90	27.85	36	6,733	0.53%
2022/05/10	74	28.22	60	28.32	28.50	14	6,696	0.21%
2022/05/09	284.5	29.56	158.1	28.97	28.90	126.4	6,552	1.93%	大買/大賣/鉅額交易
2022/05/06	3.1	32.03	2	31.95	32.00	1.1	6,087	0.02%
2022/05/05	0.1	32.15	2	32.23	32.15	-2	6,081	-0.03%
2022/05/04	2	31.55	1	31.70	31.75	1	6,123	0.02%
2022/05/03	8	31.54	3.3	31.55	31.55	4.7	6,102	0.08%
2022/04/29	3.4	31.66	0.8	31.85	31.60	2.6	6,147	0.04%
2022/04/28	5	31.31	7.3	31.20	31.40	-2.3	6,178	-0.04%
2022/04/27	13	31.13	13	31.18	31.15	0	6,177	0.00%
2022/04/26	5.2	31.75	2	32.00	31.70	3.2	6,147	0.05%
2022/04/25	52.1	31.98	48.5	31.88	31.80	3.6	6,167	0.06%
2022/04/22	2	32.68	0	0.00	32.70	2	6,123	0.03%
2022/04/21	3	32.68	2	32.78	32.60	1	6,147	0.02%
2022/04/20	5	32.75	31	32.75	32.70	-26	6,144	-0.42%
2022/04/19	3	32.92	1	33.05	32.90	2	6,113	0.03%
2022/04/18	17.1	32.85	0.4	32.75	32.70	16.7	6,143	0.27%
2022/04/15	10.1	33.31	34	33.40	33.50	-24	6,137	-0.39%
2022/04/14	8	33.48	10	33.45	33.50	-2	6,169	-0.03%
2022/04/13	15	32.99	6	33.08	33.05	9	6,263	0.14%
2022/04/12	23	32.90	25.8	32.89	32.90	-2.8	6,273	-0.04%
2022/04/11	19.2	33.58	19.2	33.72	33.40	-0.1	6,235	0.00%
2022/04/08	11	34.15	36.3	34.23	34.15	-25.3	6,231	-0.41%
2022/04/07	43.2	33.54	31	33.39	33.05	12.2	6,096	0.20%
2022/04/06	33.1	33.92	24	34.05	34.20	9.1	5,967	0.15%
2022/04/01	21.1	33.22	8.2	33.25	33.25	12.9	5,793	0.22%
2022/03/31	24	33.26	30	33.23	33.25	-6	5,785	-0.10%
2022/03/30	35	33.04	10	32.85	32.85	25	5,616	0.45%
2022/03/29	0	0.00	3	32.53	32.40	-3	5,503	-0.05%
2022/03/28	2.1	32.31	11.1	32.16	32.35	-9	5,471	-0.17%
2022/03/25	23	32.25	7	32.29	32.25	16	5,431	0.29%
2022/03/24	2	32.20	2.1	32.25	32.30	-0.1	5,442	0.00%
2022/03/23	1	32.30	2	32.38	32.25	-1	5,486	-0.02%
2022/03/22	11	32.15	9	32.26	32.35	2	5,504	0.04%
2022/03/21	10	32.30	18	32.36	32.30	-8	5,516	-0.15%
2022/03/18	1	32.00	10	32.13	31.95	-9	5,513	-0.16%
2022/03/17	16	31.91	2.1	31.90	31.90	14	5,493	0.25%
2022/03/16	51	31.74	11	31.80	31.70	40	5,468	0.73%
2022/03/15	26.5	31.81	3	31.88	31.70	23.5	5,479	0.43%
2022/03/14	3	32.02	1	32.20	32.20	2	5,519	0.04%
2022/03/11	47.1	31.88	3	31.88	31.90	44.1	5,597	0.79%
2022/03/10	20.3	31.95	31.4	32.09	31.95	-11.1	5,648	-0.20%
2022/03/09	17	31.11	4	31.29	31.35	13	5,530	0.24%
2022/03/08	30	31.14	16	31.20	30.95	14	5,570	0.25%
2022/03/07	16	31.59	20	31.42	31.50	-4	5,408	-0.07%
2022/03/04	12.1	31.99	7	32.14	32.05	5.1	5,447	0.09%
2022/03/03	10	31.78	6.2	31.86	31.90	3.8	5,460	0.07%
2022/03/02	11	31.35	3	31.55	31.65	8	5,512	0.15%
2022/03/01	3	31.43	16.5	31.38	31.50	-13.5	5,556	-0.24%
2022/02/25	10	30.97	0	0.00	30.70	10	5,560	0.18%
2022/02/24	31	31.06	37.2	31.21	30.90	-6.2	5,619	-0.11%
2022/02/23	1	31.60	10	31.75	31.65	-9	5,610	-0.16%
2022/02/22	21	31.65	25.5	31.69	31.50	-4.5	5,758	-0.08%
2022/02/21	15.2	31.86	24.3	32.05	32.10	-9.1	5,946	-0.15%
2022/02/18	4.1	31.23	12.5	31.17	31.50	-8.4	5,901	-0.14%
2022/02/17	2	31.05	6	31.00	30.90	-4	5,946	-0.07%
2022/02/16	13	30.90	6	30.90	30.95	7	6,506	0.11%
2022/02/15	1	30.60	1	30.70	30.60	0	6,581	0.00%
2022/02/14	5.1	30.44	1	30.50	30.45	4.1	6,652	0.06%
2022/02/11	2	30.65	1	30.80	30.90	1	6,826	0.01%
2022/02/10	14	30.85	8	31.01	30.90	6	6,851	0.09%
2022/02/09	3	30.32	4.2	30.59	30.50	-1.2	6,831	-0.02%
2022/02/08	6	30.39	3.2	30.37	30.40	2.8	6,855	0.04%
2022/02/07	4	30.15	13	30.22	30.35	-9	6,871	-0.13%
2022/01/26	4.9	29.75	1	29.85	29.65	3.9	6,913	0.06%
2022/01/25	23.1	29.97	1	29.95	29.90	22.1	6,995	0.32%
2022/01/24	22	30.11	12	30.08	30.15	10	7,134	0.14%
2022/01/21	19	30.67	0	0.00	30.55	19	7,102	0.27%
2022/01/20	2	31.15	22	31.14	31.10	-20	7,112	-0.28%
2022/01/19	1.5	30.87	6	31.01	30.95	-4.5	7,096	-0.06%
2022/01/18	17	31.22	11.1	31.18	31.00	5.9	7,135	0.08%
2022/01/17	3	30.83	18	30.92	31.00	-15	7,087	-0.21%
2022/01/14	24	30.44	2	30.45	30.50	22	7,055	0.31%
2022/01/13	6.4	30.69	5	30.69	30.65	1.4	7,178	0.02%
2022/01/12	2	30.85	9	30.85	30.75	-7	7,258	-0.10%
2022/01/11	7	30.79	17	30.94	30.95	-10	7,381	-0.14%
2022/01/10	0	0.00	26	30.81	31.00	-26	7,484	-0.35%
2022/01/07	6.1	30.62	23.1	30.72	30.50	-17	7,483	-0.23%
2022/01/06	15.1	30.92	7	30.95	30.85	8.1	7,539	0.11%
2022/01/05	2	30.58	33	30.62	30.70	-31	7,486	-0.41%
2022/01/04	1.2	30.70	501.5	30.54	30.55	-500.3	7,673	-6.52%	大賣/鉅額交易
2022/01/03	29.1	30.83	264.4	30.75	30.75	-235.3	7,732	-3.04%	大賣/鉅額交易
2021/12/30	5.3	30.46	312.3	30.45	30.45	-307	7,654	-4.01%	大賣/鉅額交易
2021/12/29	3	30.15	4	30.25	30.25	-1	7,681	-0.01%
2021/12/28	1.3	30.30	331	30.30	30.25	-329.8	7,661	-4.30%	大賣/鉅額交易
2021/12/27	13.2	30.31	508	30.30	30.25	-494.8	7,666	-6.45%	大賣/鉅額交易
2021/12/24	9	30.05	33	30.10	30.05	-24	7,684	-0.31%
2021/12/23	3.6	30.03	1	30.10	30.05	2.6	7,734	0.03%
2021/12/22	7.2	30.08	1	29.95	29.95	6.2	7,769	0.08%
2021/12/21	1	30.00	4	29.80	29.95	-3	7,787	-0.04%
2021/12/20	8.1	29.59	5.1	29.62	29.60	2.9	7,821	0.04%
2021/12/17	27.6	29.71	2	29.80	29.60	25.6	7,787	0.33%
2021/12/16	7	29.92	1	30.00	29.90	6	7,720	0.08%
2021/12/15	7.5	29.81	2	29.78	29.75	5.5	7,809	0.07%
2021/12/14	6.2	29.83	1	29.75	29.75	5.2	7,823	0.07%
2021/12/13	2.5	30.23	4	30.18	30.10	-1.6	7,769	-0.02%
2021/12/10	34.1	30.38	10	30.40	30.25	24.1	7,868	0.31%
2021/12/09	13	30.29	6	30.35	30.35	7	7,853	0.09%
2021/12/08	404.2	30.06	316	30.12	30.20	88.2	7,818	1.13%	大買/大賣/
2021/12/07	513.2	30.18	252	30.17	30.00	261.2	7,835	3.33%	大買/大賣/鉅額交易
2021/12/06	279	30.36	42.4	30.28	30.25	236.7	7,739	3.06%	大買/鉅額交易
2021/12/03	659.3	29.93	47	29.64	29.95	612.3	7,715	7.94%	大買/鉅額交易
2021/12/02	50	29.34	15	29.28	29.25	35	7,714	0.45%
2021/12/01	10	29.51	3	29.53	29.60	7	7,710	0.09%
2021/11/30	38.1	29.58	0.4	29.55	29.50	37.7	7,696	0.49%
2021/11/29	39.2	29.76	25	29.74	29.65	14.2	7,594	0.19%
2021/11/26	9.5	29.78	5	29.77	29.65	4.5	7,539	0.06%
2021/11/25	11.2	30.02	0	0.00	30.00	11.2	7,504	0.15%
2021/11/24	28.2	30.06	0	0.00	30.10	28.2	7,514	0.38%
2021/11/23	27.2	30.05	6	30.15	29.90	21.2	7,562	0.28%
2021/11/22	3.1	30.25	11	30.18	30.15	-8	7,486	-0.11%
2021/11/19	11.4	30.17	8	30.25	30.10	3.4	7,413	0.05%
2021/11/18	126.3	30.98	62	30.88	30.50	64.3	7,288	0.88%	大買/
2021/11/17	213.4	31.79	17.3	31.77	31.70	196	7,033	2.79%	大買/鉅額交易
2021/11/16	142.2	31.19	76	31.10	31.15	66.2	6,964	0.95%	大買/
2021/11/15	288	31.22	22	31.12	31.20	266	6,874	3.87%	大買/鉅額交易
2021/11/12	27	33.35	26.1	33.53	33.55	0.9	6,410	0.01%
2021/11/11	60	33.01	22	33.37	33.25	38	6,493	0.59%
2021/11/10	33	32.98	47.1	32.95	33.05	-14.1	6,621	-0.21%
2021/11/09	22	32.15	5	32.24	32.25	17	6,867	0.25%
2021/11/08	6.5	32.35	12	32.45	32.25	-5.5	7,240	-0.08%
2021/11/05	14.2	31.99	24	32.00	32.10	-9.8	7,237	-0.14%
2021/11/04	1.2	32.05	12	32.05	32.10	-10.8	7,218	-0.15%
2021/11/03	6	31.91	0	0.00	32.00	6	7,202	0.08%
2021/11/02	51	31.84	1	31.80	31.60	50	7,169	0.70%
2021/11/01	7.3	31.58	38	31.53	31.60	-30.7	7,064	-0.43%
2021/10/29	12	30.98	7	30.99	31.00	5	6,989	0.07%
2021/10/28	0	31.15	2	31.20	31.00	-2	6,978	-0.03%
2021/10/27	9	30.96	3	30.93	30.90	6	6,956	0.09%
2021/10/26	1	31.00	10	30.94	30.85	-9	6,981	-0.13%
2021/10/25	0	0.00	4	30.55	30.55	-4	6,947	-0.06%
2021/10/22	0	0.00	2	30.35	30.40	-2	7,048	-0.03%
2021/10/21	14	30.53	26	30.63	30.45	-12	7,083	-0.17%
2021/10/20	12	30.85	16	30.72	30.85	-4	6,955	-0.06%
2021/10/19	5	30.45	4	30.49	30.15	1	6,885	0.01%
2021/10/18	90	30.68	19	30.61	30.00	71	6,848	1.04%
2021/10/15	13	30.36	2.3	30.43	30.30	10.7	6,962	0.15%
2021/10/14	18	30.02	28	30.52	29.90	-10	7,036	-0.14%
2021/10/13	2.2	30.26	31	30.15	30.40	-28.8	7,032	-0.41%
2021/10/12	17	30.21	46	30.46	29.90	-29	7,006	-0.41%
2021/10/08	12.1	29.53	7	29.65	29.65	5.1	6,844	0.07%
2021/10/07	1	29.00	8	29.05	29.00	-7	6,811	-0.10%
2021/10/06	17	28.84	11	28.75	28.75	6	6,902	0.09%
2021/10/05	1.1	27.94	0	28.05	28.20	1.1	7,103	0.02%
2021/10/04	16.5	27.87	5	27.88	27.85	11.5	7,330	0.16%
2021/10/01	50	28.30	6	28.25	28.35	44	7,387	0.60%
2021/09/30	0	0.00	2	28.70	28.65	-2	7,487	-0.03%
2021/09/29	9	28.65	0	0.00	28.75	9	7,755	0.12%
2021/09/28	1	29.05	0	0.00	29.10	1	7,794	0.01%
2021/09/27	0	0.00	3	28.97	29.05	-3	7,826	-0.04%
2021/09/24	16	28.71	0	0.00	28.70	16	7,923	0.20%
2021/09/23	19	28.67	4.1	28.60	28.55	14.9	8,004	0.19%
2021/09/22	12.1	28.44	7	28.29	28.70	5.1	8,067	0.06%
2021/09/17	20.1	28.54	24	28.66	28.75	-3.9	7,988	-0.05%
2021/09/16	8	28.81	4	28.73	28.75	4	8,021	0.05%
2021/09/15	16	28.68	7.1	28.90	29.25	8.9	8,042	0.11%
2021/09/14	57	28.51	8	28.56	28.40	49	7,913	0.62%
2021/09/13	10	28.57	4	28.55	28.50	6	7,927	0.08%
2021/09/10	43	28.86	25	28.60	28.80	18	7,954	0.23%
2021/09/09	22	27.77	22	27.72	27.80	0	7,923	0.00%
2021/09/08	23.2	28.00	3	27.82	27.80	20.2	7,947	0.25%
2021/09/07	32.1	28.52	21	28.48	28.40	11.1	7,956	0.14%
2021/09/06	13.2	28.86	0	0.00	28.70	13.2	7,949	0.17%
2021/09/03	4	29.34	0	0.00	29.35	4	7,868	0.05%
2021/09/02	56.1	29.43	1.3	29.44	29.35	54.8	7,897	0.69%
2021/09/01	2	29.50	2	29.70	29.75	0	7,887	0.00%
2021/08/31	5	29.48	5	29.35	29.75	0	7,891	0.00%
2021/08/30	4	29.89	1.1	29.72	29.80	2.9	8,070	0.04%
2021/08/27	3	30.00	3	29.98	29.85	0	8,065	0.00%
2021/08/26	4	29.20	2	29.30	29.35	2	8,071	0.02%
2021/08/25	2	29.20	2	29.15	29.20	0	8,142	0.00%
2021/08/24	3	29.18	4	29.26	29.05	-1	8,198	-0.01%
2021/08/23	2	29.18	5	29.30	29.30	-3	8,299	-0.04%
2021/08/20	4.2	28.90	0	0.00	28.80	4.2	8,314	0.05%
2021/08/19	25	28.72	9.1	28.68	28.60	15.9	8,321	0.19%
2021/08/18	13	28.79	8	28.57	29.25	5	8,350	0.06%
2021/08/17	84	28.99	2	29.30	28.85	82	8,385	0.98%
2021/08/16	25	29.85	6	29.99	29.60	19	8,321	0.23%
2021/08/13	57	31.10	59.2	31.01	30.75	-2.2	8,186	-0.03%
2021/08/12	89.3	31.09	91.1	30.69	31.15	-1.8	7,875	-0.02%
2021/08/11	4.1	29.53	19	29.52	29.40	-14.9	7,649	-0.19%
2021/08/10	1	29.80	0.2	29.85	29.80	0.8	7,798	0.01%
2021/08/09	3	30.00	1	29.90	29.95	2	8,100	0.02%
2021/08/06	1	30.05	3	30.23	30.25	-2	8,315	-0.02%
2021/08/05	4.1	30.14	13.2	30.19	30.15	-9.1	8,602	-0.11%
2021/08/04	17	30.09	27	29.99	30.30	-10	9,085	-0.11%
2021/08/03	22	29.67	0	0.00	29.70	22	9,318	0.24%
2021/08/02	4	29.84	6	29.83	29.90	-2	9,419	-0.02%
2021/07/30	5	29.50	11	29.56	29.50	-6	9,546	-0.06%
2021/07/29	4.3	29.60	1.1	29.47	29.75	3.2	9,713	0.03%
2021/07/28	12.5	29.12	6	28.90	29.30	6.5	9,813	0.07%
2021/07/27	34.1	29.82	0	0.00	29.75	34.1	10,083	0.34%
2021/07/26	20.1	29.73	0	0.00	29.75	20.1	10,347	0.19%
2021/07/23	6.7	29.29	1	29.35	29.30	5.7	10,519	0.05%
2021/07/22	10.2	29.38	1	29.25	29.25	9.2	10,649	0.09%
2021/07/21	38.1	30.72	15	30.97	30.35	23.1	10,715	0.22%
2021/07/20	6.8	31.11	4	31.18	31.00	2.8	10,631	0.03%
2021/07/19	12.6	31.50	15.6	31.51	31.50	-3	10,664	-0.03%
2021/07/16	20	31.97	4	32.13	31.95	16	11,097	0.14%
2021/07/15	7	31.91	2	31.98	32.10	5	11,510	0.04%
2021/07/14	9	31.96	7	32.05	31.90	2	11,850	0.02%
2021/07/13	13.2	32.35	5	32.66	32.15	8.2	12,121	0.07%
2021/07/12	42.1	32.26	3.3	32.26	32.05	38.8	12,257	0.32%
2021/07/09	42.1	32.45	46	32.46	32.45	-3.9	12,282	-0.03%
2021/07/08	16.5	31.62	8	31.69	31.65	8.5	12,636	0.07%
2021/07/07	12	31.46	6	31.47	31.30	6	12,999	0.05%
2021/07/06	41	31.95	32.1	32.02	31.95	8.9	13,254	0.07%
2021/07/05	3	31.05	3.2	31.13	31.15	-0.2	13,198	0.00%
2021/07/02	1	30.65	3	30.77	30.60	-2	13,335	-0.01%
2021/07/01	6.2	30.73	6.1	30.84	30.55	0.1	13,533	0.00%
2021/06/30	2.1	30.74	5	30.69	30.80	-2.9	13,636	-0.02%
2021/06/29	2	30.50	7.2	30.69	30.60	-5.2	13,985	-0.04%
2021/06/28	8.3	30.60	3.2	30.60	30.60	5.1	14,395	0.04%
2021/06/25	6.2	30.71	11.3	30.61	30.50	-5.1	14,954	-0.03%
2021/06/24	3.2	30.72	25	30.70	30.75	-21.8	15,883	-0.14%
2021/06/23	1	30.25	8	30.28	30.25	-7	16,208	-0.04%
2021/06/22	3	30.00	7.1	30.02	29.90	-4.1	16,617	-0.02%
2021/06/21	6	29.93	7.4	29.89	29.75	-1.4	16,771	-0.01%
2021/06/18	15	30.22	10	30.38	30.10	5	17,023	0.03%
2021/06/17	1	29.90	3	30.08	30.10	-2	17,183	-0.01%
2021/06/16	11	29.80	1	29.95	29.55	10	17,257	0.06%
2021/06/15	3	30.10	26	30.15	30.30	-23	17,309	-0.13%
2021/06/11	5.6	30.06	0	0.00	30.05	5.6	17,378	0.03%
2021/06/10	10	30.07	7	30.05	30.10	3	17,515	0.02%
2021/06/09	6	29.95	5	30.30	29.90	1	17,581	0.01%
2021/06/08	3.4	30.09	2	30.13	30.20	1.4	17,668	0.01%
2021/06/07	14	29.99	10	29.55	29.95	4	17,826	0.02%
2021/06/04	0	0.00	3.1	30.95	31.00	-3.1	17,771	-0.02%
2021/06/03	2	30.68	20	30.68	31.00	-18	17,894	-0.10%
2021/06/02	13	30.51	5	30.59	30.50	8	18,106	0.04%
2021/06/01	1	30.90	7	31.03	31.05	-6	18,227	-0.03%
2021/05/31	15	30.82	1	31.00	30.70	14	18,334	0.08%
2021/05/28	7	30.12	6	30.18	30.15	1	18,468	0.01%
2021/05/27	12	29.81	1	29.80	29.75	11	19,507	0.06%
2021/05/26	2.1	30.05	13	30.12	30.15	-10.9	19,901	-0.05%
2021/05/25	4	29.95	43	30.13	30.00	-39	20,179	-0.19%
2021/05/24	11	28.70	27	29.22	29.25	-16	20,225	-0.08%
2021/05/21	1.2	28.72	11	28.82	28.90	-9.8	20,231	-0.05%
2021/05/20	8	28.68	0	0.00	28.55	8	20,304	0.04%
2021/05/19	25	28.85	9	29.24	29.10	16	20,264	0.08%
2021/05/18	15.2	28.62	42.2	27.78	29.00	-27	20,194	-0.13%
2021/05/17	31	27.15	31	27.04	26.40	0	20,191	0.00%
2021/05/14	18	29.05	7	29.54	29.00	11	20,192	0.05%
2021/05/13	23	29.57	23.1	29.28	29.45	-0.1	20,296	0.00%
2021/05/12	57.5	29.43	239.1	29.19	29.75	-181.6	20,617	-0.88%	大賣/鉅額交易
2021/05/11	34.6	32.18	24	32.01	31.60	10.6	20,316	0.05%
2021/05/10	23	34.17	16.1	34.50	34.25	7	20,280	0.03%
2021/05/07	37	33.92	15	33.86	34.65	22	20,649	0.11%
2021/05/06	18.2	32.92	7.5	32.75	32.95	10.7	20,804	0.05%
2021/05/05	10	33.00	4.1	33.10	32.80	5.9	21,078	0.03%
2021/05/04	23	33.15	59.1	32.87	32.95	-36.1	21,597	-0.17%
2021/05/03	62	35.23	24	34.74	34.45	38	21,508	0.18%
2021/04/29	34	36.63	56.1	36.69	36.40	-22.1	21,402	-0.10%
2021/04/28	32	36.01	61	36.10	36.10	-29	21,304	-0.14%
2021/04/27	34.3	35.77	9	35.88	35.85	25.3	21,562	0.12%
2021/04/26	11.6	36.09	88	35.92	36.20	-76.4	21,556	-0.35%
2021/04/23	18	35.94	22	35.95	35.95	-4	21,587	-0.02%
2021/04/22	119.1	37.04	230.2	36.99	35.95	-111.1	21,581	-0.51%	大買/大賣/鉅額交易
2021/04/21	117.4	37.77	36	38.11	38.05	81.4	21,139	0.39%	大買/
2021/04/20	28.1	36.18	25	36.63	36.85	3.1	20,848	0.01%
2021/04/19	44	35.45	54	35.52	35.55	-10	20,669	-0.05%
2021/04/16	6.1	33.64	25.1	34.14	34.40	-19	20,450	-0.09%
2021/04/15	11.3	33.58	9	33.57	33.55	2.3	20,507	0.01%
2021/04/14	129.3	33.55	80.5	33.37	33.25	48.8	20,490	0.24%	大買/
2021/04/13	35.1	35.14	9.4	35.48	34.85	25.7	20,289	0.13%
2021/04/12	49	35.63	81.2	35.41	35.55	-32.2	20,074	-0.16%
2021/04/09	25.8	34.43	26	34.60	34.20	-0.2	20,143	0.00%
2021/04/08	32	34.32	38.1	34.34	34.40	-6.1	20,148	-0.03%
2021/04/07	6.5	33.99	53	34.13	34.40	-46.5	20,061	-0.23%
2021/04/06	111	33.23	118.3	33.38	33.50	-7.3	20,166	-0.04%	大買/大賣/
2021/04/01	167	33.62	198.2	33.50	33.45	-31.2	20,616	-0.15%	大買/大賣/
2021/03/31	63.7	33.88	70.6	34.06	34.25	-7	20,691	-0.03%
2021/03/30	180.5	33.10	156	33.07	33.70	24.5	20,291	0.12%	大買/大賣/
2021/03/29	190	32.68	254.2	32.60	32.85	-64.2	19,854	-0.32%	大買/大賣/
2021/03/26	45.7	31.12	57	30.82	30.75	-11.3	19,058	-0.06%
2021/03/25	10	30.95	66	30.98	31.10	-56	19,119	-0.29%
2021/03/24	106	30.20	85	30.29	30.25	21	20,082	0.10%	大買/
2021/03/23	33.1	30.69	29	30.87	30.80	4.1	20,283	0.02%
2021/03/22	35.1	30.18	145.2	30.22	30.60	-110.1	20,104	-0.55%	大賣/鉅額交易
2021/03/19	6	29.45	26.2	29.57	29.65	-20.2	20,035	-0.10%
2021/03/18	52	29.46	339	29.53	29.70	-287	20,072	-1.43%	大賣/鉅額交易
2021/03/17	13	29.14	5	29.13	29.15	8	20,141	0.04%
2021/03/16	30.1	29.10	3	29.32	29.25	27.1	20,266	0.13%
2021/03/15	30.1	29.46	12	29.33	29.30	18.1	20,348	0.09%
2021/03/12	2	29.73	4	29.79	29.60	-2	20,569	-0.01%
2021/03/11	12	29.68	3	29.75	29.70	9	21,248	0.04%
2021/03/10	103	29.32	20	29.52	29.65	83	22,156	0.37%	大買/
2021/03/09	7	28.78	26.6	28.82	29.10	-19.6	22,273	-0.09%
2021/03/08	31	29.14	10	29.05	28.70	21	22,364	0.09%
2021/03/05	24	29.50	7	29.70	29.45	17	22,239	0.08%
2021/03/04	19	30.13	21	30.25	29.85	-2	22,448	-0.01%
2021/03/03	26	29.78	36.1	29.91	30.20	-10	22,374	-0.04%
2021/03/02	253	31.37	263	30.67	29.60	-10	22,208	-0.05%	大買/大賣/
2021/02/26	61	30.15	36	30.42	30.55	25	21,313	0.12%
2021/02/25	25.5	29.97	43	29.98	30.20	-17.5	21,061	-0.08%
2021/02/24	28	29.40	78	29.39	29.25	-50	20,892	-0.24%
2021/02/23	14	29.15	102	29.35	29.25	-88	20,855	-0.42%	大賣/
2021/02/22	4	28.93	7	29.09	29.30	-3	21,031	-0.01%
2021/02/19	23.4	28.28	7.4	28.38	28.45	16	21,000	0.08%
2021/02/18	108.1	28.41	8	28.26	28.35	100.1	21,202	0.47%	大買/
2021/02/17	42	28.25	50	28.24	28.20	-8	21,471	-0.04%
2021/02/05	31.1	28.49	33	28.65	28.35	-1.9	21,551	-0.01%
2021/02/04	18.1	29.44	43.3	29.52	29.35	-25.2	21,889	-0.12%
2021/02/03	52.2	29.50	168.4	29.53	29.70	-116.2	21,666	-0.54%	大賣/鉅額交易
2021/02/02	18.1	28.50	11	28.49	28.45	7.1	21,157	0.03%
2021/02/01	27.1	28.03	38	28.20	28.25	-10.9	20,955	-0.05%
2021/01/29	112	29.38	37.1	29.40	28.65	75	20,698	0.36%	大買/
2021/01/28	26	29.23	23.3	29.36	29.20	2.7	20,230	0.01%
2021/01/27	107	29.42	77	29.38	29.30	30	19,928	0.15%	大買/
2021/01/26	64.4	28.91	226	28.89	29.00	-161.6	19,458	-0.83%	大賣/鉅額交易
2021/01/25	20	27.67	34	27.79	27.95	-14	18,812	-0.07%
2021/01/22	23	26.53	34	26.65	27.30	-11	18,572	-0.06%
2021/01/21	4	26.60	4.6	26.72	26.55	-0.6	18,374	0.00%
2021/01/20	54.8	26.26	18	26.54	26.05	36.8	18,264	0.20%
2021/01/19	18	27.61	12	27.77	27.25	6	17,872	0.03%
2021/01/18	43	27.00	11	27.18	27.65	32	17,741	0.18%
2021/01/15	15	27.76	13	27.75	27.70	2	17,549	0.01%
2021/01/14	11	28.20	16.3	28.19	28.25	-5.3	17,397	-0.03%
2021/01/13	161.3	28.29	22.1	28.03	27.95	139.2	17,307	0.80%	大買/鉅額交易
2021/01/12	75	27.98	9.6	27.79	27.70	65.4	17,157	0.38%
2021/01/11	15.2	28.48	37	28.44	28.60	-21.8	16,925	-0.13%
2021/01/08	43.8	28.13	34.1	28.17	28.00	9.8	16,791	0.06%
2021/01/07	35	29.04	20.2	28.99	28.75	14.8	16,496	0.09%
2021/01/06	49.1	29.31	56.1	29.35	28.85	-7	16,243	-0.04%
2021/01/05	17.1	29.31	50.5	29.28	29.20	-33.4	15,862	-0.21%
2021/01/04	80.1	29.62	44	29.43	29.30	36.1	15,667	0.23%
2020/12/31	46	28.89	68.1	28.92	28.95	-22.1	15,254	-0.14%
2020/12/30	16.1	28.47	50	28.50	28.50	-33.9	14,998	-0.23%
2020/12/29	81.5	28.63	65.1	28.66	28.50	16.5	14,895	0.11%
2020/12/28	140.2	29.01	95.4	28.94	29.05	44.8	14,549	0.31%	大買/
2020/12/25	82	27.78	82	27.83	27.85	0	13,866	0.00%
2020/12/24	19	26.68	2	26.65	26.55	17	13,378	0.13%
2020/12/23	19	26.47	5	26.52	26.50	14	13,382	0.10%
2020/12/22	62	27.01	74.1	26.90	26.35	-12.1	13,307	-0.09%
2020/12/21	91.2	26.90	99	26.67	26.90	-7.8	13,149	-0.06%
2020/12/18	159	28.49	213.1	28.24	27.25	-54.1	12,771	-0.42%	大買/大賣/
2020/12/17	33	26.92	66.1	27.04	27.45	-33.1	11,400	-0.29%
2020/12/16	12	26.58	19	26.69	26.60	-7	11,046	-0.06%
2020/12/15	68	26.66	46	26.56	26.35	22	10,945	0.20%
2020/12/14	18	26.45	74	26.36	26.45	-56	10,820	-0.52%
2020/12/11	42	25.92	113.3	25.96	26.00	-71.2	10,828	-0.66%	大賣/
2020/12/10	38.2	26.21	23.3	26.27	26.05	15	10,675	0.14%
2020/12/09	31.3	26.39	54.1	26.38	26.65	-22.8	10,476	-0.22%
2020/12/08	47.2	25.93	180.8	25.79	26.05	-133.6	10,338	-1.29%	大賣/鉅額交易
2020/12/07	83.2	26.18	473.5	26.40	25.95	-390.4	10,089	-3.87%	大賣/鉅額交易
2020/12/04	214.6	26.14	224.4	26.35	26.75	-9.8	9,398	-0.10%	大買/大賣/
2020/12/03	29	24.63	60	24.55	24.85	-31	8,515	-0.36%
2020/12/02	24	24.05	102	24.14	24.30	-78	8,753	-0.89%	大賣/
2020/12/01	11	23.56	50	23.66	23.85	-39	9,240	-0.42%
2020/11/30	68.6	23.76	91	23.77	23.50	-22.4	9,303	-0.24%
2020/11/27	18	22.89	11	22.92	22.95	7	8,903	0.08%
2020/11/26	15	22.71	28	22.76	22.80	-13	8,808	-0.15%
2020/11/25	26	22.83	33	22.86	22.75	-7	8,779	-0.08%
2020/11/24	29	22.69	51	22.51	22.65	-22	8,602	-0.26%
2020/11/23	16	22.42	59	22.45	22.60	-43	8,485	-0.51%
2020/11/20	24	21.94	8	21.81	21.90	16	8,305	0.19%
2020/11/19	22.1	21.67	57	21.82	21.50	-34.9	8,265	-0.42%
2020/11/18	13	21.55	72	21.67	21.70	-59	8,107	-0.73%
2020/11/17	5	21.46	20	21.39	21.50	-15	8,033	-0.19%
2020/11/16	42	21.13	34	21.21	21.35	8	7,940	0.10%
2020/11/13	18	20.59	114.7	20.53	20.70	-96.7	7,761	-1.25%	大賣/
2020/11/12	44	20.65	130	20.61	20.50	-86	7,722	-1.11%	大賣/
2020/11/11	37.3	19.56	13	19.64	19.80	24.3	7,174	0.34%
2020/11/10	104	19.52	2	19.60	19.35	102	7,118	1.43%	大買/鉅額交易
2020/11/09	7	19.21	0	0.00	19.25	7	7,011	0.10%
2020/11/06	2.2	19.10	80	19.15	19.05	-77.8	6,996	-1.11%
2020/11/05	0	0.00	25	19.10	19.15	-25	7,029	-0.36%
2020/11/02	2	18.75	0	0.00	18.90	2	7,190	0.03%
2020/10/30	12	18.90	17	18.93	18.70	-5	7,252	-0.07%
2020/10/29	10	18.97	30	19.00	19.05	-20	7,266	-0.28%
2020/10/28	3	19.20	0	0.00	19.20	3	7,306	0.04%
2020/10/27	5	19.30	0	0.00	19.40	5	7,327	0.07%
2020/10/26	4	19.31	2	19.38	19.40	2	7,310	0.03%
2020/10/23	4	19.25	2	19.25	19.30	2	7,301	0.03%
2020/10/22	3	19.05	201	19.02	19.25	-198	7,311	-2.71%	大賣/鉅額交易
2020/10/21	51	19.10	57	19.10	19.10	-6	7,377	-0.08%
2020/10/20	1	18.95	3	19.00	19.05	-2	7,427	-0.03%
2020/10/19	1	18.95	50	18.95	19.00	-49	7,483	-0.65%
2020/10/16	6	18.85	108	19.00	18.85	-102	7,583	-1.34%	大賣/鉅額交易
2020/10/15	4	18.88	0	0.00	19.00	4	7,653	0.05%
2020/10/14	24	18.87	0	0.00	18.80	24	7,667	0.31%
2020/10/13	2	18.80	4	18.85	18.85	-2	7,650	-0.03%
2020/10/12	26	19.01	6	19.05	19.00	20	7,639	0.26%
2020/10/08	51	19.23	2	19.18	19.20	49	7,606	0.64%
2020/10/07	40	18.75	3	18.87	18.95	37	7,539	0.49%
2020/10/06	1	18.70	0	0.00	18.75	1	7,555	0.01%
2020/10/05	3	18.47	0	0.00	18.50	3	7,579	0.04%
2020/09/30	2	18.45	0	0.00	18.50	2	7,606	0.03%
2020/09/29	7.1	18.45	1	18.30	18.30	6.1	7,637	0.08%
2020/09/28	30	18.45	35	18.54	18.45	-5	7,706	-0.06%
2020/09/25	3	17.95	207	18.22	18.10	-204	7,742	-2.63%	大賣/鉅額交易
2020/09/24	2	18.48	2	18.45	18.35	0	7,678	0.00%
2020/09/23	6	19.13	39	19.02	18.90	-33	7,626	-0.43%
2020/09/22	11	19.32	1	19.30	19.25	10	7,574	0.13%
2020/09/21	1	19.50	19	19.55	19.55	-18	7,563	-0.24%
2020/09/18	8	19.61	5	19.65	19.60	3	7,548	0.04%
2020/09/17	11	19.72	2	20.00	19.75	9	7,595	0.12%
2020/09/16	9	19.98	27	19.85	20.00	-18	7,555	-0.24%
2020/09/15	0	0.00	1	19.45	19.40	-1	7,400	-0.01%
2020/09/14	0	0.00	2	19.55	19.55	-2	7,369	-0.03%
2020/09/11	6	19.43	5	19.29	19.30	1	7,345	0.01%
2020/09/10	7	19.66	5	19.67	19.50	2	7,280	0.03%
2020/09/09	19	19.61	7	19.49	19.80	12	7,207	0.17%
2020/09/08	19	19.94	4	19.91	19.90	15	7,137	0.21%
2020/09/07	172	20.65	37	20.71	20.20	135	6,994	1.93%	大買/鉅額交易
2020/09/04	100	19.92	44	19.96	20.00	56	6,565	0.85%
2020/09/03	60	19.03	4	19.19	19.30	56	5,979	0.94%
2020/09/02	0	0.00	1	18.70	18.60	-1	5,798	-0.02%
2020/09/01	11	18.60	251	18.62	18.65	-240	5,857	-4.10%	大賣/鉅額交易
2020/08/31	8	18.73	0	0.00	18.60	8	5,893	0.14%
2020/08/27	1.1	18.75	5	18.94	18.70	-3.9	6,005	-0.06%
2020/08/26	1	18.90	2	19.08	19.10	-1	5,930	-0.02%
2020/08/25	12.7	19.19	7	19.06	18.95	5.7	5,909	0.10%
2020/08/24	11	19.15	6	19.16	19.15	5	5,801	0.09%
2020/08/21	5	18.58	9	18.67	18.75	-4	5,710	-0.07%
2020/08/20	46	18.29	1	18.60	18.20	45	5,652	0.80%
2020/08/19	0	0.00	48	19.04	19.30	-48	5,462	-0.88%
2020/08/18	334	19.02	329	18.74	18.75	5	5,268	0.09%	大買/大賣/
2020/08/17	172	18.65	142	18.78	18.70	30	5,065	0.59%	大買/大賣/
2020/08/14	403	18.28	424	18.22	18.15	-21	4,977	-0.42%	大買/大賣/
2020/08/12	10	17.83	1	17.95	18.00	9	5,027	0.18%
2020/08/11	16	17.98	5	18.45	18.05	11	5,041	0.22%
2020/08/10	2	18.18	24	18.24	18.25	-22	5,027	-0.44%
2020/08/07	25	17.57	0	0.00	17.60	25	4,942	0.51%
2020/08/06	2	17.73	10	17.85	17.80	-8	4,965	-0.16%
2020/08/05	1	17.60	2	17.60	17.65	-1	4,973	-0.02%
2020/08/04	0	0.00	15.2	17.32	17.40	-15.2	4,988	-0.30%
2020/08/03	40	16.80	1	16.90	16.95	39	5,173	0.75%
2020/07/31	18	16.79	0	0.00	16.75	18	5,220	0.34%
2020/07/30	76	16.80	0	0.00	16.90	76	5,293	1.44%
2020/07/29	4	16.78	1	16.50	16.75	3	5,491	0.05%
2020/07/28	14	16.59	44	16.65	16.50	-30	5,586	-0.54%
2020/07/27	5	16.81	0	0.00	16.75	5	5,688	0.09%
2020/07/24	34	17.40	0	0.00	17.25	34	5,665	0.60%
2020/07/23	21.1	17.83	6	17.84	17.75	15.1	5,690	0.27%
2020/07/22	24	18.52	2.2	18.41	18.55	21.8	5,680	0.38%
2020/07/21	7	18.44	0	0.00	18.35	7	5,608	0.12%
2020/07/20	0	0.00	0.4	18.40	18.45	-0.4	5,598	-0.01%
2020/07/16	3	18.37	3	18.35	18.35	0	5,670	0.00%
2020/07/15	12	18.32	4	18.40	18.35	8	5,715	0.14%
2020/07/14	0	0.00	11	18.40	18.30	-11	5,791	-0.19%
2020/07/13	0	0.00	12	18.35	18.50	-12	5,858	-0.20%
2020/07/10	24	18.19	1.3	18.33	18.25	22.7	5,942	0.38%
2020/07/09	14	18.76	2	18.90	18.60	12	5,945	0.20%
2020/07/08	2	18.63	9	18.69	18.75	-7	5,935	-0.12%
2020/07/07	16	18.82	3	18.60	18.60	13	5,920	0.22%
2020/07/06	6	18.58	35	18.47	18.55	-29	5,935	-0.49%
2020/07/03	38	18.03	14	18.03	18.00	24	5,996	0.40%
2020/07/02	1	17.95	3	17.98	17.95	-2	6,069	-0.03%
2020/07/01	1	17.80	7	17.85	17.80	-6	6,100	-0.10%
2020/06/30	1	17.75	0	0.00	17.65	1	6,247	0.02%
2020/06/29	2	17.65	0	0.00	17.65	2	6,280	0.03%
2020/06/24	25	17.95	15	17.93	17.90	10	6,292	0.16%
2020/06/23	0	0.00	1	17.60	17.65	-1	6,292	-0.02%
2020/06/22	1	17.70	5	17.50	17.60	-4	6,337	-0.06%
2020/06/19	4	17.45	0	0.00	17.40	4	6,371	0.06%
2020/06/18	2	17.40	0	0.00	17.35	2	6,368	0.03%
2020/06/17	6	17.60	1	17.50	17.45	5	6,375	0.08%
2020/06/16	0	0.00	4	17.51	17.50	-4	6,477	-0.06%
2020/06/15	6	17.33	1	17.35	17.20	5	6,663	0.08%
2020/06/12	13	16.77	11	16.97	17.35	2	6,710	0.03%
2020/06/11	11.1	17.59	17	17.54	17.40	-5.9	6,715	-0.09%
2020/06/10	45	18.25	14	18.24	18.05	31	6,679	0.46%
2020/06/09	14	17.65	38	17.70	17.70	-24	6,669	-0.36%
2020/06/08	11	17.54	44	17.55	17.75	-33	6,723	-0.49%
2020/06/05	10	17.35	7	17.36	17.35	3	6,654	0.05%
2020/06/04	44	17.27	20	17.25	17.30	24	6,701	0.36%
2020/06/03	5	17.08	109	17.05	17.20	-104	6,726	-1.55%	大賣/鉅額交易
2020/06/02	5	16.85	7	16.84	16.85	-2	6,604	-0.03%
2020/06/01	1	16.70	0	0.00	16.70	1	6,593	0.02%
2020/05/29	5	16.73	3	16.70	16.60	2	6,587	0.03%
2020/05/28	1	16.70	25	16.66	16.65	-24	6,605	-0.36%
2020/05/26	26	16.65	0	0.00	16.60	26	6,729	0.39%
2020/05/25	2	16.40	0	0.00	16.65	2	6,765	0.03%
2020/05/22	5.2	16.66	5	16.55	16.50	0.2	6,793	0.00%
2020/05/21	28	16.90	11	16.90	16.85	17	6,809	0.25%
2020/05/20	51	16.73	4	16.74	16.80	47	6,766	0.69%
2020/05/18	22	16.12	5	16.10	16.10	17	6,684	0.25%
2020/05/15	10	16.20	0	0.00	16.25	10	6,657	0.15%
2020/05/14	11	16.42	6	16.21	16.20	5	6,621	0.08%
2020/05/13	42.2	16.53	0	0.00	16.70	42.2	6,553	0.64%
2020/05/12	21	16.60	0	0.00	16.70	21	6,518	0.32%
2020/05/11	4	16.69	5	16.80	16.65	-1	6,488	-0.02%
2020/05/08	17	16.66	4,451	16.67	16.60	-4,434	6,413	-69.13%	大賣/鉅額交易
2020/05/07	505	17.10	518	17.06	17.05	-13	6,207	-0.21%	大買/大賣/
2020/05/06	336	16.91	309	16.71	16.80	27	6,148	0.44%	大買/大賣/
2020/05/05	501	16.75	506	17.02	17.15	-5	6,083	-0.08%	大買/大賣/
2020/05/04	570.5	16.62	500	16.69	16.65	70.5	5,930	1.19%	大買/大賣/
2020/04/30	623	16.97	980	16.97	16.95	-357	5,868	-6.08%	大買/大賣/鉅額交易
2020/04/29	604	16.64	306	16.65	16.65	298	5,794	5.14%	大買/大賣/鉅額交易
2020/04/28	416	16.33	516	16.47	16.50	-100	5,825	-1.72%	大買/大賣/
2020/04/27	255	16.05	240	16.28	16.30	15	5,954	0.25%	大買/大賣/
2020/04/24	168	15.97	202	15.89	15.85	-34	5,913	-0.57%	大買/大賣/
2020/04/23	215	15.86	215	16.00	16.05	0	5,906	0.00%	大買/大賣/
2020/04/22	2	15.50	0	0.00	15.65	2	5,840	0.03%
2020/04/21	7	15.80	0	0.00	15.70	7	5,827	0.12%
2020/04/20	305.2	16.32	184	16.33	16.30	121.2	5,794	2.09%	大買/大賣/鉅額交易
2020/04/17	96	16.67	304	16.40	16.35	-208	5,771	-3.60%	大賣/鉅額交易
2020/04/16	207	16.50	90	16.50	16.50	117	5,703	2.05%	大買/鉅額交易
2020/04/15	6.8	16.70	0	0.00	16.75	6.8	5,658	0.12%
2020/04/14	3	16.40	19	16.45	16.50	-16	5,599	-0.29%
2020/04/13	7	16.13	2.2	16.15	16.10	4.8	5,595	0.09%
2020/04/10	3	16.08	3	16.12	16.20	0	5,589	0.00%
2020/04/09	2	16.08	21	16.01	16.10	-19	5,586	-0.34%
2020/04/08	35	15.84	20	15.65	16.10	15	5,506	0.27%
2020/04/07	15	15.49	0.6	15.45	15.45	14.4	5,353	0.27%
2020/04/06	2	15.35	6	15.40	15.40	-4	5,288	-0.08%
2020/04/01	20	15.45	83	15.43	15.45	-63	5,270	-1.20%
2020/03/31	107	15.04	6	15.38	14.80	101	5,177	1.95%	大買/鉅額交易
2020/03/30	2	14.88	1	15.05	15.10	1	5,263	0.02%
2020/03/27	2	15.25	19	15.23	15.10	-17	5,654	-0.30%
2020/03/26	4	14.83	0	0.00	14.85	4	5,954	0.07%
2020/03/25	3.1	14.98	25	15.08	14.90	-21.9	6,268	-0.35%
2020/03/24	43	14.40	1	14.40	14.35	42	6,298	0.67%
2020/03/23	1	13.75	1	13.80	13.85	0	6,358	0.00%
2020/03/20	23	13.71	26	14.20	14.25	-3	6,392	-0.05%
2020/03/19	15	13.52	57	13.50	13.50	-42	6,331	-0.66%
2020/03/18	189	15.37	270	15.14	14.95	-81	6,188	-1.31%	大買/大賣/
2020/03/17	0	0.00	289	15.32	15.30	-289	6,267	-4.61%	大賣/鉅額交易
2020/03/16	16	16.05	9	15.88	15.85	7	6,256	0.11%
2020/03/13	49.3	15.83	2	15.70	16.00	47.3	6,253	0.76%
2020/03/12	526.4	17.38	202	17.11	17.10	324.4	6,174	5.25%	大買/大賣/鉅額交易
2020/03/11	228	18.32	201	18.10	18.05	27	6,082	0.44%	大買/大賣/
2020/03/10	550.2	17.90	461	18.11	18.15	89.2	6,105	1.46%	大買/大賣/
2020/03/09	468	18.28	626	18.19	18.15	-158	6,020	-2.62%	大買/大賣/鉅額交易
2020/03/06	1	18.75	3	18.80	18.80	-2	5,927	-0.03%
2020/03/05	157	19.05	226	19.10	19.00	-69	5,997	-1.15%	大買/大賣/
2020/03/04	102	18.85	100	18.95	18.90	2	6,001	0.03%	大買/
2020/03/03	8	18.95	2	18.90	18.85	6	6,021	0.10%
2020/03/02	7	18.46	89	18.30	18.40	-82	6,040	-1.36%
2020/02/27	24.3	18.94	2	18.83	18.75	22.3	6,019	0.37%
2020/02/26	401	19.30	163	19.25	19.25	238	5,927	4.02%	大買/大賣/鉅額交易
2020/02/25	3	19.35	0	0.00	19.35	3	5,904	0.05%
2020/02/24	84	19.65	206	19.55	19.55	-122	5,909	-2.06%	大賣/鉅額交易
2020/02/21	5	19.89	0	0.00	19.85	5	5,867	0.09%
2020/02/20	204	19.98	88	19.90	19.90	116	5,884	1.97%	大買/鉅額交易
2020/02/19	210	19.86	220	19.90	19.85	-10	5,881	-0.17%	大買/大賣/
2020/02/18	5	19.90	0	0.00	19.85	5	5,903	0.08%
2020/02/17	5	19.96	14	19.97	19.95	-9	5,946	-0.15%
2020/02/14	29	20.10	6	20.13	20.05	23	5,973	0.39%
2020/02/13	7	20.25	8	20.22	20.10	-1	6,042	-0.02%
2020/02/11	106	20.04	144	19.99	19.95	-38	6,277	-0.61%	大買/大賣/
2020/02/10	220	19.96	207	19.99	20.00	13	6,305	0.21%	大買/大賣/
2020/02/07	2	20.10	20	20.08	20.05	-18	6,399	-0.28%
2020/02/06	305	20.18	787	20.15	20.20	-482	6,417	-7.51%	大買/大賣/鉅額交易
2020/02/05	116	19.96	97	20.05	20.05	19	6,458	0.29%	大買/
2020/02/04	54	20.07	41	20.05	20.05	13	6,526	0.20%
2020/02/03	3	19.78	8	19.70	19.80	-5	6,589	-0.08%
2020/01/31	402	19.98	217	20.11	20.20	185	6,832	2.71%	大買/大賣/鉅額交易
2020/01/30	432	20.15	168	19.80	19.75	264	6,841	3.86%	大買/大賣/鉅額交易
2020/01/20	4	21.50	9	21.51	21.55	-5	6,660	-0.08%
2020/01/17	4	21.45	14	21.43	21.50	-10	6,722	-0.15%
2020/01/16	0	0.00	18	21.34	21.30	-18	6,768	-0.27%
2020/01/15	7	21.43	10	21.42	21.25	-3	6,894	-0.04%
2020/01/14	400	21.40	15	21.36	21.45	385	7,103	5.42%	大買/鉅額交易
2020/01/13	0	0.00	473	21.15	21.15	-473	7,151	-6.61%	大賣/鉅額交易
2020/01/10	4	21.08	2	21.10	21.05	2	7,310	0.03%
2020/01/09	26	21.02	0.3	20.80	20.90	25.7	7,312	0.35%
2020/01/08	0	0.00	1	20.65	20.60	-1	7,389	-0.01%
2020/01/07	10	20.85	22	20.75	20.85	-12	7,445	-0.16%
2020/01/03	0	0.00	163	21.19	21.15	-163	7,519	-2.17%	大賣/鉅額交易
2020/01/02	305	21.30	304	21.30	21.30	1	7,574	0.01%	大買/大賣/
2019/12/31	84	21.15	0	0.00	21.30	84	7,672	1.09%
2019/12/30	0	0.00	31	21.33	21.20	-31	7,839	-0.40%
2019/12/27	23	21.39	215	21.40	21.35	-192	7,843	-2.45%	大賣/鉅額交易
2019/12/26	22	21.53	6	21.53	21.40	16	7,958	0.20%
2019/12/25	430	21.61	577	21.65	21.65	-147	8,196	-1.79%	大買/大賣/鉅額交易
2019/12/24	209	21.25	112	21.45	21.45	97	8,159	1.19%	大買/大賣/
2019/12/23	354	20.95	942	21.17	20.85	-588	8,026	-7.33%	大買/大賣/鉅額交易
2019/12/20	607	21.20	0	0.00	20.80	607	7,671	7.91%	大買/鉅額交易
2019/12/18	609	21.03	241	21.07	21.00	368	7,373	4.99%	大買/大賣/鉅額交易
2019/12/17	1	21.20	6	21.05	21.10	-5	7,370	-0.07%
2019/12/16	101	21.35	0	0.00	21.15	101	7,328	1.38%	大買/鉅額交易
2019/12/13	256	21.20	356	21.15	21.10	-100	7,297	-1.37%	大買/大賣/
2019/12/12	421	21.23	1,222	21.11	21.10	-801	7,341	-10.91%	大買/大賣/鉅額交易
2019/12/11	214	21.35	521	21.30	21.20	-307	7,241	-4.24%	大買/大賣/鉅額交易
2019/12/10	71	21.48	11	21.50	21.40	60	7,221	0.83%
2019/12/09	56	21.55	53	21.63	21.35	3	7,202	0.04%
2019/12/06	5	21.90	90	21.81	21.70	-85	7,219	-1.18%
2019/12/05	2	21.85	0	0.00	21.75	2	7,309	0.03%
2019/12/04	11	21.80	13	21.85	21.85	-2	7,393	-0.03%
2019/12/03	4	21.60	36	21.81	21.90	-32	7,781	-0.41%
2019/12/02	571	22.06	278	21.65	21.65	293	8,280	3.54%	大買/大賣/鉅額交易
2019/11/29	3	22.30	118	22.27	22.10	-115	8,292	-1.39%	大賣/鉅額交易
2019/11/28	5	22.26	3	22.38	22.30	2	8,469	0.02%
2019/11/27	9	22.23	234.9	22.30	22.30	-225.9	8,679	-2.60%	大賣/鉅額交易
2019/11/26	6	22.23	539	22.23	22.00	-533	8,680	-6.14%	大賣/鉅額交易
2019/11/25	209	22.35	304	22.23	22.15	-95	8,632	-1.10%	大買/大賣/
2019/11/22	1	22.20	7	22.26	22.25	-6	8,612	-0.07%
2019/11/21	143	22.24	151	22.16	22.15	-8	8,599	-0.09%	大買/大賣/
2019/11/20	22	22.35	0	0.00	22.40	22	8,563	0.26%
2019/11/19	22	22.42	5	22.50	22.35	17	8,592	0.20%
2019/11/18	109	22.27	123.1	22.34	22.50	-14.1	8,578	-0.16%	大買/大賣/
2019/11/15	10	22.36	2	22.50	22.25	8	8,560	0.09%
2019/11/14	517	22.67	504	22.57	22.50	13	8,548	0.15%	大買/大賣/
2019/11/13	24	22.84	3	22.82	22.80	21	8,528	0.25%
2019/11/12	4	22.45	3	22.68	22.80	1	8,517	0.01%
2019/11/11	380	22.06	298	22.28	22.10	82	8,476	0.97%	大買/大賣/
2019/11/08	466	22.75	0	0.00	22.65	466	8,352	5.58%	大買/鉅額交易
2019/11/07	5	23.00	57	23.00	23.05	-52	8,316	-0.63%
2019/11/06	404	23.10	600	23.03	23.00	-196	8,306	-2.36%	大買/大賣/鉅額交易
2019/11/05	244	22.95	230	22.85	22.85	14	8,183	0.17%	大買/大賣/
2019/11/04	63	22.97	3	23.02	23.05	60	8,160	0.74%
2019/11/01	203	22.85	13.2	22.97	22.90	189.8	8,104	2.34%	大買/鉅額交易
2019/10/31	1	22.75	201	22.86	22.85	-200	8,034	-2.49%	大賣/鉅額交易
2019/10/30	325	22.71	489	22.91	22.80	-164	7,919	-2.07%	大買/大賣/鉅額交易
2019/10/29	64	22.62	337	22.51	22.40	-273	7,622	-3.58%	大賣/鉅額交易
2019/10/28	303	22.35	14	22.50	22.50	289	7,559	3.82%	大買/鉅額交易
2019/10/25	327	22.51	614	22.43	22.40	-287	7,571	-3.79%	大買/大賣/鉅額交易
2019/10/24	308	22.75	306	22.60	22.65	2	7,488	0.03%	大買/大賣/
2019/10/23	0	0.00	237	22.75	22.75	-237	7,436	-3.19%	大賣/鉅額交易
2019/10/22	841	22.54	815	22.69	22.60	26	7,373	0.35%	大買/大賣/
2019/10/21	223	22.17	232	22.26	22.35	-9	7,249	-0.12%	大買/大賣/
2019/10/18	0	0.00	55.3	22.04	22.05	-55.3	7,227	-0.77%
2019/10/17	0	0.00	18	21.80	21.75	-18	7,060	-0.25%
2019/10/16	19	21.64	4	21.68	21.75	15	7,084	0.21%
2019/10/15	1,007	22.08	718	21.91	21.75	289	7,075	4.08%	大買/大賣/鉅額交易
2019/10/14	515.2	22.20	232	22.20	22.15	283.2	7,100	3.99%	大買/大賣/鉅額交易
2019/10/09	53	22.01	5	21.99	22.05	48	7,029	0.68%
2019/10/08	55	22.15	6	21.98	21.90	49	7,016	0.70%
2019/10/07	581	22.32	37	22.27	22.15	544	6,970	7.80%	大買/鉅額交易
2019/10/04	509	22.10	242	22.11	22.10	267	6,860	3.89%	大買/大賣/鉅額交易
2019/10/03	139	21.65	158	21.77	21.75	-19	6,664	-0.29%	大買/大賣/
2019/10/02	284	21.90	308	22.00	21.90	-24	6,633	-0.36%	大買/大賣/
2019/10/01	93	21.90	115	21.83	21.85	-22	6,492	-0.34%	大賣/
2019/09/27	94	21.50	1	21.25	21.15	93	6,226	1.49%
2019/09/26	917	21.70	405	21.61	21.50	512	6,116	8.37%	大買/大賣/鉅額交易
2019/09/25	175	21.24	167	21.30	21.30	8	5,841	0.14%	大買/大賣/
2019/09/24	72	21.30	23	21.18	21.25	49	5,835	0.84%
2019/09/23	121	21.27	128	21.45	21.40	-7	5,758	-0.12%	大買/大賣/
2019/09/20	129	21.01	101	21.06	21.10	28	5,663	0.49%	大買/大賣/
2019/09/19	206	21.10	200	20.95	21.00	6	5,575	0.11%	大買/大賣/
2019/09/18	3	21.05	8	21.09	21.05	-5	5,574	-0.09%
2019/09/17	0	0.00	35	20.88	21.15	-35	5,555	-0.63%
2019/09/16	735	21.21	203	21.05	21.05	532	5,469	9.73%	大買/大賣/鉅額交易
2019/09/11	3	21.20	1.5	21.23	21.30	1.5	5,403	0.03%
2019/09/10	35	21.17	111	21.19	21.15	-76	5,377	-1.41%	大賣/
2019/09/09	271	21.49	321	21.58	21.40	-50	5,311	-0.94%	大買/大賣/
2019/09/06	221	21.31	22	21.34	21.35	199	5,345	3.72%	大買/鉅額交易
2019/09/05	71	21.49	15	21.60	21.20	56	5,352	1.05%
2019/09/04	25	21.25	159	21.05	21.50	-134	4,988	-2.69%	大賣/鉅額交易
2019/09/03	401	20.42	165	20.30	20.35	236	4,596	5.13%	大買/大賣/鉅額交易
2019/09/02	12	20.49	30	20.45	20.55	-18	4,536	-0.40%
2019/08/30	58	19.99	169	19.97	20.05	-111	4,428	-2.51%	大賣/鉅額交易
2019/08/29	45	19.11	0	0.00	19.40	45	4,205	1.07%
2019/08/28	1	19.10	0	0.00	19.10	1	4,169	0.02%
2019/08/27	4	19.28	0	0.00	19.10	4	4,168	0.10%
2019/08/26	1	19.20	5	19.25	19.20	-4	4,195	-0.10%
2019/08/23	0	0.00	21	19.35	19.50	-21	4,190	-0.50%
2019/08/22	63	19.59	0	0.00	19.40	63	4,230	1.49%
2019/08/20	7	19.35	1	19.40	19.35	6	4,259	0.14%
2019/08/19	3	19.40	5	19.35	19.40	-2	4,257	-0.05%
2019/08/16	4	19.15	95	19.15	19.15	-91	4,242	-2.14%
2019/08/15	6	19.01	0	0.00	19.00	6	4,202	0.14%
2019/08/14	516	19.20	1	19.40	19.15	515	4,182	12.31%	大買/鉅額交易
2019/08/13	8	19.23	0	0.00	19.30	8	4,150	0.19%
2019/08/12	1,145	19.16	1	19.10	19.10	1,144	4,137	27.65%	大買/鉅額交易
2019/08/08	0	0.00	1	18.65	18.85	-1	4,097	-0.02%
2019/08/07	1	18.75	8	18.75	18.75	-7	4,110	-0.17%
2019/08/06	1	18.75	0	0.00	18.85	1	4,152	0.02%
2019/08/05	15	18.96	0	0.00	18.95	15	4,162	0.36%
2019/08/02	37	18.98	5	19.00	18.95	32	4,192	0.76%
2019/08/01	201	19.25	1	19.25	19.25	200	4,229	4.73%	大買/鉅額交易
2019/07/31	10.1	19.35	2	19.30	19.35	8.1	4,269	0.19%
2019/07/30	401	19.34	4	19.39	19.30	397	4,260	9.32%	大買/鉅額交易
2019/07/29	501	19.40	0	0.00	19.40	501	4,272	11.73%	大買/鉅額交易
2019/07/26	1	19.50	27	19.50	19.50	-26	4,216	-0.62%
2019/07/25	972	19.60	0.1	19.50	19.60	971.9	4,206	23.10%	大買/鉅額交易
2019/07/24	47	19.52	1	19.55	19.50	46	4,188	1.10%
2019/07/23	7	20.23	2,267.4	20.23	20.25	-2,260.4	4,147	-54.49%	大賣/鉅額交易
2019/07/22	3	20.28	1,760	20.25	20.20	-1,757	4,071	-43.15%	大賣/鉅額交易
2019/07/19	0	0.00	727	20.37	20.35	-727	3,992	-18.21%	大賣/鉅額交易
2019/07/18	15	20.48	1,010	20.38	20.35	-995	3,976	-25.03%	大賣/鉅額交易
2019/07/17	23	20.65	3	20.67	20.60	20	3,934	0.51%
2019/07/16	27	20.36	1,206	20.46	20.65	-1,179	3,862	-30.53%	大賣/鉅額交易
2019/07/15	0	0.00	504	20.30	20.25	-504	3,748	-13.45%	大賣/鉅額交易
2019/07/11	0	0.00	452	20.10	20.10	-452	3,737	-12.09%	大賣/鉅額交易
2019/07/10	1	20.15	0	0.00	20.15	1	3,725	0.03%
2019/07/04	3	20.30	1	20.30	20.30	2	3,753	0.05%
2019/07/03	30	20.00	0	0.00	19.90	30	3,740	0.80%
2019/07/02	30	20.00	1	20.00	20.00	29	3,783	0.77%
2019/07/01	5	20.00	2	20.00	20.05	3	3,794	0.08%
2019/06/28	5	20.05	0	0.00	20.10	5	3,783	0.13%
2019/06/27	3	20.15	130	20.20	20.25	-127	3,838	-3.31%	大賣/鉅額交易
2019/06/26	15	20.00	2	20.00	20.15	13	3,870	0.34%
2019/06/25	105	20.20	0	0.00	20.15	105	3,902	2.69%	大買/鉅額交易
2019/06/24	3	20.25	10	20.20	20.30	-7	3,891	-0.18%
2019/06/21	105	20.39	30	20.40	20.20	75	3,905	1.92%	大買/
2019/06/20	0	0.00	2	20.25	20.35	-2	3,907	-0.05%
2019/06/19	411	20.35	195	20.25	20.20	216	4,102	5.26%	大買/大賣/鉅額交易
2019/06/18	101	20.20	103	20.05	20.20	-2	4,086	-0.05%	大買/大賣/
2019/06/17	114	20.44	44	20.11	20.10	70	4,090	1.71%	大買/
2019/06/14	18	20.48	34	20.46	20.35	-16	4,075	-0.39%
2019/06/13	409	20.20	15	20.22	20.20	394	4,016	9.81%	大買/鉅額交易
2019/06/12	10	20.01	1	19.90	19.95	9	3,970	0.23%
2019/06/11	408	19.95	5	19.95	19.85	403	3,966	10.16%	大買/鉅額交易
2019/06/10	105	19.60	40	19.65	19.65	65	3,847	1.69%	大買/
2019/06/06	103	19.55	47	19.50	19.50	56	3,832	1.46%	大買/
2019/06/05	0	0.00	1	19.20	19.20	-1	3,748	-0.03%
2019/06/04	125.5	19.14	125	19.11	19.10	0.5	3,743	0.01%	大買/大賣/
2019/06/03	0	0.00	200	19.11	19.05	-200	3,765	-5.31%	大賣/鉅額交易
2019/05/31	12	19.25	103	19.35	19.35	-91	3,793	-2.40%	大賣/
2019/05/30	86	19.23	0	0.00	19.25	86	3,777	2.28%
2019/05/29	51	19.15	2	19.23	19.25	49	3,795	1.29%
2019/05/28	1	18.80	0	0.00	18.80	1	3,781	0.03%
2019/05/27	0	0.00	2	18.75	18.75	-2	3,743	-0.05%
2019/05/24	0.1	18.75	0.1	18.75	18.75	0	3,766	0.00%
2019/05/23	1	18.85	0	0.00	18.85	1	3,776	0.03%
2019/05/21	6	18.90	1	18.95	18.80	5	3,843	0.13%
2019/05/20	11	18.81	0	0.00	18.90	11	3,846	0.29%
2019/05/17	1	18.90	4	18.86	18.70	-3	3,836	-0.08%
2019/05/16	120.5	18.58	0	0.00	18.60	120.5	3,889	3.10%	大買/鉅額交易
2019/05/15	13	18.62	0	0.00	18.60	13	3,886	0.33%
2019/05/14	4	18.61	10	18.50	18.65	-6	3,869	-0.16%
2019/05/13	10	18.96	1	18.85	18.90	9	3,849	0.23%
2019/05/10	0	0.00	138	19.01	19.25	-138	3,860	-3.57%	大賣/鉅額交易
2019/05/09	25	19.25	1	19.40	19.25	24	3,880	0.62%
2019/05/08	8	19.02	5	19.10	19.00	3	3,790	0.08%
2019/05/07	3	19.18	201	19.16	19.20	-198	3,755	-5.27%	大賣/鉅額交易
2019/05/06	7	19.24	0	0.00	19.05	7	3,768	0.19%
2019/05/03	3	19.62	10	19.65	19.55	-7	3,734	-0.19%
2019/05/02	4	19.70	0	0.00	19.65	4	3,742	0.11%
2019/04/30	38	19.50	0	0.00	19.65	38	3,739	1.02%
2019/04/29	0	0.00	17	19.46	19.50	-17	3,766	-0.45%
2019/04/26	400	19.65	168	19.60	19.55	232	3,753	6.18%	大買/大賣/鉅額交易
2019/04/25	100	19.70	0	0.00	19.65	100	3,719	2.69%
2019/04/24	440	19.72	64	19.76	19.75	376	3,762	9.99%	大買/鉅額交易
2019/04/23	12	19.74	41	19.70	19.75	-29	3,787	-0.77%
2019/04/22	1,000.1	19.74	0	0.00	19.70	1,000.1	3,797	26.33%	大買/鉅額交易
2019/04/19	1,013	19.65	0	0.00	19.65	1,013	3,765	26.90%	大買/鉅額交易
2019/04/18	509	19.76	8	19.81	19.60	501	3,792	13.21%	大買/鉅額交易
2019/04/17	45	19.82	14	19.89	19.85	31	3,787	0.82%
2019/04/16	75	19.64	1,000	19.62	19.70	-925	3,777	-24.49%	大賣/鉅額交易
2019/04/15	38	19.73	786	19.75	19.70	-748	3,830	-19.53%	大賣/鉅額交易
2019/04/12	25	19.67	600	19.63	19.65	-575	3,938	-14.60%	大賣/鉅額交易
2019/04/11	28	19.85	283	19.88	19.70	-255	3,934	-6.48%	大賣/鉅額交易
2019/04/10	0	0.00	866	19.88	19.85	-866	3,903	-22.19%	大賣/鉅額交易
2019/04/09	211	19.91	200	19.90	19.90	11	3,886	0.28%	大買/大賣/
2019/04/08	311	20.00	212	19.95	19.90	99	3,890	2.54%	大買/大賣/
2019/04/03	29	19.66	1	19.60	19.70	28	3,897	0.72%
2019/04/02	6	19.65	1.7	19.62	19.60	4.3	3,911	0.11%
2019/04/01	208	19.70	217	19.61	19.60	-9	3,929	-0.23%	大買/大賣/
2019/03/29	2	19.60	1	19.50	19.75	1	3,858	0.03%
2019/03/28	12	19.56	0	0.00	19.55	12	3,862	0.31%
2019/03/27	20	19.85	0	0.00	19.85	20	3,834	0.52%
2019/03/26	202	19.87	105	19.75	19.75	97	3,821	2.54%	大買/大賣/
2019/03/25	4	19.80	6	19.79	19.80	-2	3,809	-0.05%
2019/03/22	451	19.99	2	19.95	20.00	449	3,785	11.86%	大買/鉅額交易
2019/03/21	201	20.72	84	20.60	20.60	117	3,597	3.25%	大買/鉅額交易
2019/03/20	150	20.65	61	20.65	20.65	89	3,614	2.46%	大買/
2019/03/19	311	20.53	132	20.50	20.50	179	3,628	4.93%	大買/大賣/鉅額交易
2019/03/18	320	20.72	357	20.75	20.70	-37	3,707	-1.00%	大買/大賣/
2019/03/15	158	20.16	172	20.36	20.40	-14	3,691	-0.38%	大買/大賣/
2019/03/14	40	20.02	21.6	20.05	19.95	18.4	3,587	0.51%
2019/03/13	300	19.97	120.2	19.99	19.95	179.8	3,588	5.01%	大買/大賣/鉅額交易
2019/03/12	1	20.00	0	0.00	19.95	1	3,593	0.03%
2019/03/11	131	19.95	272	19.96	19.90	-141	3,625	-3.89%	大買/大賣/鉅額交易
2019/03/08	154	19.90	154	19.90	19.90	0	3,653	0.00%	大買/大賣/
2019/03/07	602	20.07	947	19.99	19.85	-345	3,679	-9.38%	大買/大賣/鉅額交易
2019/03/06	200	20.00	201	20.10	20.15	-1	3,658	-0.03%	大買/大賣/
2019/03/05	100	19.85	103	19.90	19.90	-3	3,631	-0.08%	大賣/
2019/03/04	4	19.85	143	19.80	19.85	-139	3,617	-3.84%	大賣/鉅額交易
2019/02/27	401	20.00	52	20.00	19.90	349	3,579	9.75%	大買/鉅額交易
2019/02/26	201	19.95	201	20.00	20.00	0	3,544	0.00%	大買/大賣/
2019/02/25	130	19.85	107	19.90	19.90	23	3,499	0.66%	大買/大賣/
2019/02/22	100	19.80	160	19.79	19.75	-60	3,472	-1.73%	大賣/
2019/02/21	301	19.84	150	19.85	19.85	151	3,450	4.38%	大買/大賣/鉅額交易
2019/02/20	427	19.77	1	19.75	19.90	426	3,426	12.43%	大買/鉅額交易
2019/02/19	285	19.75	81	19.65	19.65	204	3,388	6.02%	大買/鉅額交易
2019/02/18	99	19.79	33	19.80	19.80	66	3,380	1.95%
2019/02/15	145	19.77	44	19.70	19.70	101	3,372	2.99%	大買/鉅額交易
2019/02/14	8	19.50	6.3	19.47	19.45	1.7	3,306	0.05%
2019/02/13	36	19.57	44	19.54	19.60	-8	3,295	-0.24%
2019/02/12	221	19.35	217	19.40	19.40	4	3,293	0.12%	大買/大賣/
2019/02/11	236	19.40	205	19.41	19.40	31	3,373	0.92%	大買/大賣/
2019/01/30	5	19.65	0	0.00	19.55	5	3,329	0.15%
2019/01/29	3	19.90	0.3	19.80	19.85	2.7	3,257	0.08%
2019/01/25	3	19.85	35	19.88	19.85	-32	3,266	-0.98%
2019/01/24	1	19.95	0	0.00	19.85	1	3,259	0.03%
2019/01/23	70	19.89	0	0.00	20.00	70	3,256	2.15%
2019/01/22	650	19.96	0	0.00	19.90	650	3,246	20.02%	大買/鉅額交易
2019/01/21	827	19.98	2	20.00	20.10	825	3,259	25.31%	大買/鉅額交易
2019/01/18	61	19.90	62	19.95	19.85	-1	3,245	-0.03%
2019/01/17	0	0.00	1	19.90	19.90	-1	3,282	-0.03%
2019/01/16	2	20.08	1	20.00	20.00	1	3,322	0.03%
2019/01/15	0	0.00	1,011	19.76	19.75	-1,011	3,374	-29.96%	大賣/鉅額交易
2019/01/14	4	19.80	804	19.75	19.75	-800	3,363	-23.79%	大賣/鉅額交易
2019/01/11	1	19.95	0	0.00	19.95	1	3,365	0.03%
2019/01/10	3	19.97	0	0.00	20.00	3	3,398	0.09%
2019/01/09	1	20.00	6	20.10	20.00	-5	3,411	-0.15%
2019/01/08	2	20.05	1	20.20	20.05	1	3,392	0.03%
2019/01/07	436	20.35	164	20.15	20.15	272	3,431	7.93%	大買/大賣/鉅額交易
2019/01/04	104	19.91	55	20.06	20.25	49	3,409	1.44%	大買/
2019/01/03	30	19.75	33	19.95	19.85	-3	3,455	-0.09%
2018/12/28	100	19.80	40	19.80	19.70	60	3,474	1.73%
2018/12/27	400	20.03	162	19.75	19.75	238	3,536	6.73%	大買/大賣/鉅額交易
2018/12/26	319	20.07	132	19.85	19.85	187	3,513	5.32%	大買/大賣/鉅額交易
2018/12/25	54	19.55	124	19.82	19.95	-70	3,456	-2.03%	大賣/
2018/12/22	108	19.29	108	19.34	19.30	0	3,417	0.00%	大買/大賣/
2018/12/21	253	19.12	100.1	19.25	19.25	152.9	3,441	4.44%	大買/鉅額交易
2018/12/20	251	19.41	103	19.20	19.20	148	3,386	4.37%	大買/大賣/鉅額交易
2018/12/19	103	19.60	42	19.50	19.50	61	3,368	1.81%	大買/
2018/12/18	100	19.40	100	19.45	19.55	0	3,371	0.00%
2018/12/17	145	19.49	162	19.51	19.40	-17	3,375	-0.50%	大買/大賣/
2018/12/14	240	19.55	581	19.46	19.50	-341	3,368	-10.12%	大買/大賣/鉅額交易
2018/12/13	202	19.60	1	19.65	19.60	201	3,363	5.98%	大買/鉅額交易
2018/12/12	170	19.57	103	19.55	19.55	67	3,338	2.01%	大買/大賣/
2018/12/11	107	19.76	91	19.62	19.55	16	3,311	0.48%	大買/
2018/12/10	174	19.00	190	19.21	19.40	-16	3,215	-0.50%	大買/大賣/
2018/12/07	523	18.70	222	18.70	18.70	301	3,158	9.53%	大買/大賣/鉅額交易
2018/12/06	1	18.70	3	18.60	18.55	-2	3,198	-0.06%
2018/12/04	374	19.41	911	19.39	19.50	-537	3,314	-16.20%	大買/大賣/鉅額交易
2018/12/03	200	19.30	348	19.20	19.30	-148	3,348	-4.42%	大買/大賣/鉅額交易
2018/11/30	400	19.14	178	19.02	19.00	222	3,335	6.65%	大買/大賣/鉅額交易
2018/11/29	200	19.03	81	18.90	18.90	119	3,315	3.59%	大買/鉅額交易
2018/11/28	246	18.69	266	18.84	18.85	-20	3,292	-0.61%	大買/大賣/
2018/11/27	409	18.48	151	18.55	18.55	258	3,285	7.85%	大買/大賣/鉅額交易
2018/11/26	92	18.40	101	18.40	18.40	-9	3,287	-0.27%	大賣/
2018/11/23	2	18.38	0	0.00	18.20	2	3,352	0.06%
2018/11/22	1	18.50	0	0.00	18.45	1	3,389	0.03%
2018/11/21	202	18.37	200	18.45	18.40	2	3,426	0.06%	大買/大賣/
2018/11/19	90	18.60	29	18.68	18.70	61	3,442	1.77%
2018/11/16	200	18.48	200	18.48	18.50	0	3,452	0.00%	大買/大賣/
2018/11/14	200	18.30	80	18.35	18.35	120	3,510	3.42%	大買/鉅額交易
2018/11/13	201	18.13	195	18.30	18.35	6	3,534	0.17%	大買/大賣/
2018/11/12	150	18.60	394	18.49	18.50	-244	3,554	-6.86%	大買/大賣/鉅額交易
2018/11/09	300	18.58	125	18.48	18.50	175	3,606	4.85%	大買/大賣/鉅額交易
2018/11/08	408	18.60	895	18.85	18.75	-487	3,670	-13.27%	大買/大賣/鉅額交易
2018/11/07	404	18.16	161	18.25	18.25	243	3,603	6.74%	大買/大賣/鉅額交易
2018/11/06	202	18.04	205	17.93	18.05	-3	3,786	-0.08%	大買/大賣/
2018/11/05	271	18.09	267	17.96	17.85	4	3,922	0.10%	大買/大賣/
2018/11/02	302	18.08	122	18.10	18.10	180	3,995	4.51%	大買/大賣/鉅額交易
2018/11/01	125	17.74	161	17.84	17.90	-36	4,067	-0.89%	大買/大賣/
2018/10/31	101	17.45	40	17.55	17.55	61	4,108	1.48%	大買/
2018/10/30	213	17.16	202	17.24	17.20	11	4,119	0.27%	大買/大賣/
2018/10/29	100	17.20	100	17.25	17.15	0	4,210	0.00%
2018/10/26	14	17.11	0	0.00	17.20	14	4,623	0.30%
2018/10/25	1	17.35	4	17.41	17.35	-3	5,222	-0.06%
2018/10/24	204.1	17.75	82	17.75	17.75	122.1	5,384	2.27%	大買/鉅額交易
2018/10/23	208	18.20	205	18.11	18.10	3	5,466	0.05%	大買/大賣/
2018/10/22	32	17.94	27	18.05	18.00	5	5,463	0.09%
2018/10/19	112	17.96	100	17.95	17.90	12	5,521	0.22%	大買/
2018/10/18	0	0.00	5	18.35	18.30	-5	5,625	-0.09%
2018/10/17	167	18.06	112	18.06	18.10	55	5,805	0.95%	大買/大賣/
2018/10/16	0	0.00	110	17.65	17.70	-110	5,789	-1.90%	大賣/鉅額交易
2018/10/15	124	17.70	115	17.60	17.40	9	5,856	0.15%	大買/大賣/
2018/10/12	145	17.45	284	17.60	17.85	-139	5,879	-2.36%	大買/大賣/鉅額交易
2018/10/11	29	17.80	10	17.45	17.45	19	5,883	0.32%
2018/10/09	103	19.25	40	19.20	19.20	63	5,805	1.09%	大買/
2018/10/08	102	19.35	103	19.27	19.20	-1	5,850	-0.02%	大買/大賣/
2018/10/05	219	19.31	205	19.14	19.15	14	5,919	0.24%	大買/大賣/
2018/10/03	0	0.00	3	19.65	19.60	-3	6,025	-0.05%
2018/10/02	100	19.80	40	19.75	19.75	60	6,088	0.99%
2018/10/01	200	19.93	80	19.85	19.85	120	6,181	1.94%	大買/鉅額交易
2018/09/28	168	20.00	116	19.99	19.95	52	6,213	0.84%	大買/大賣/
2018/09/27	0	0.00	131	19.97	19.95	-131	6,225	-2.10%	大賣/鉅額交易
2018/09/26	0	0.00	12	19.95	19.95	-12	6,250	-0.19%
2018/09/25	1	19.95	8	19.90	19.90	-7	6,308	-0.11%
2018/09/21	167	19.93	67	19.90	19.90	100	6,355	1.57%	大買/
2018/09/20	3	19.92	2	19.98	19.95	1	6,383	0.02%
2018/09/19	107	20.00	103	19.95	19.95	4	6,437	0.06%	大買/大賣/
2018/09/18	300	20.00	0	0.00	19.95	300	6,481	4.63%	大買/鉅額交易
2018/09/17	171	19.97	100	19.95	20.00	71	6,555	1.08%	大買/
2018/09/13	10	19.80	11	19.96	19.90	-1	6,749	-0.01%
2018/09/12	51	19.65	0	0.00	19.60	51	6,763	0.75%
2018/09/11	258	19.69	6	19.78	19.80	252	6,782	3.72%	大買/鉅額交易
2018/09/10	91.2	19.81	1,075	19.56	19.45	-983.8	6,810	-14.44%	大賣/鉅額交易
2018/09/07	963	20.39	1,920	20.13	20.20	-957	6,831	-14.01%	大買/大賣/鉅額交易
2018/09/06	3	20.50	0	0.00	20.55	3	6,810	0.04%
2018/09/05	0	0.00	2	20.85	20.80	-2	6,869	-0.03%
2018/09/04	1	20.70	1	20.75	20.75	0	6,926	0.00%
2018/09/03	10	20.85	1	20.85	20.80	9	7,021	0.13%
2018/08/30	627	20.89	0	0.00	20.85	627	7,708	8.13%	大買/鉅額交易
2018/08/29	1	20.90	5	21.05	20.85	-4	7,731	-0.05%
2018/08/28	1	20.75	17	20.86	20.90	-16	7,749	-0.21%
2018/08/27	5	20.56	2	20.60	20.65	3	7,811	0.04%
2018/08/24	2	20.40	1	20.45	20.50	1	7,897	0.01%
2018/08/23	3	20.63	1	20.65	20.60	2	7,972	0.03%
2018/08/22	2	20.45	1	20.45	20.50	1	8,001	0.01%
2018/08/21	5	20.33	3	20.45	20.35	2	8,017	0.02%
2018/08/20	13	20.31	7	20.43	20.30	6	8,034	0.07%
2018/08/16	6	20.31	11	20.21	20.40	-5	8,037	-0.06%
2018/08/15	102	20.75	110	20.57	20.55	-8	7,995	-0.10%	大買/大賣/
2018/08/14	221	20.92	3	20.95	20.95	218	7,954	2.74%	大買/鉅額交易
2018/08/13	40	20.50	21	20.50	20.60	19	7,997	0.24%
2018/08/10	12	21.17	3.5	21.28	21.15	8.5	7,936	0.11%
2018/08/09	21	21.53	17	21.49	21.45	4	7,860	0.05%
2018/08/08	12	21.71	11.7	21.75	21.70	0.3	7,842	0.00%
2018/08/07	201	21.90	88	21.95	21.95	113	7,816	1.45%	大買/鉅額交易
2018/08/06	2	21.75	4	21.76	21.85	-2	7,815	-0.03%
2018/08/03	9.1	21.77	15	21.66	21.70	-5.9	7,859	-0.08%
2018/08/02	655	21.90	635	21.78	21.70	20	7,861	0.25%	大買/大賣/
2018/08/01	18	23.12	469	23.12	23.30	-451	7,523	-5.99%	大賣/鉅額交易
2018/07/31	25.4	22.84	31	22.83	22.80	-5.6	7,009	-0.08%
2018/07/30	1	22.75	6	22.74	22.75	-5	6,862	-0.07%
2018/07/27	100	22.50	43	22.60	22.60	57	6,766	0.84%
2018/07/26	210	22.48	96	22.46	22.45	114	6,736	1.69%	大買/鉅額交易
2018/07/25	127	22.73	105	22.56	22.65	22	6,736	0.33%	大買/大賣/
2018/07/24	5	22.18	122	22.55	22.65	-117	6,805	-1.72%	大賣/鉅額交易
2018/07/23	2	22.15	6	22.25	22.20	-4	9,777	-0.04%
2018/07/20	4	22.10	0	0.00	22.15	4	9,895	0.04%
2018/07/19	211	22.35	101	22.20	22.15	110	10,034	1.10%	大買/大賣/鉅額交易
2018/07/18	20	22.18	13	22.20	22.30	7	10,302	0.07%
2018/07/17	201	22.15	95	22.13	22.10	106	10,867	0.98%	大買/鉅額交易
2018/07/16	513	22.16	203	22.15	22.10	310	10,931	2.84%	大買/大賣/鉅額交易
2018/07/13	8	22.05	22	22.13	22.15	-14	11,022	-0.13%
2018/07/12	184	21.77	113	22.08	22.15	71	11,147	0.64%	大買/大賣/
2018/07/11	140	21.61	5	21.75	21.75	135	11,052	1.22%	大買/鉅額交易
2018/07/10	101	21.60	81	21.75	21.75	20	11,074	0.18%	大買/
2018/07/09	205	21.65	123.2	21.58	21.55	81.8	11,088	0.74%	大買/大賣/
2018/07/06	1	21.20	0	0.00	21.30	1	11,030	0.01%
2018/07/04	2	21.13	0	0.00	21.30	2	11,188	0.02%
2018/07/03	402	21.40	164	21.20	21.15	238	11,240	2.12%	大買/大賣/鉅額交易
2018/07/02	400	21.50	162	21.40	21.35	238	11,259	2.11%	大買/大賣/鉅額交易
2018/06/29	107	21.40	126	21.52	21.50	-19	11,297	-0.17%	大買/大賣/
2018/06/28	1	21.30	3	21.32	21.20	-2	11,407	-0.02%
2018/06/27	6	21.45	0	0.00	21.40	6	11,448	0.05%
2018/06/26	1,222	21.10	2	21.55	21.40	1,220	11,409	10.69%	大買/鉅額交易
2018/06/25	1	21.35	2,005	21.19	21.05	-2,004	11,419	-17.55%	大賣/鉅額交易
2018/06/22	8	21.42	210	21.48	21.40	-202	11,490	-1.76%	大賣/鉅額交易
2018/06/21	2	21.35	1,002	21.32	21.40	-1,000	11,465	-8.72%	大賣/鉅額交易
2018/06/20	332	21.43	321	21.30	21.30	11	11,510	0.10%	大買/大賣/
2018/06/19	100	21.35	103	21.50	21.50	-3	11,543	-0.03%	大賣/
2018/06/15	5	21.31	5	21.50	21.30	0	11,565	0.00%
2018/06/14	5	21.45	0	0.00	21.30	5	11,523	0.04%
2018/06/12	9	21.90	20	21.94	21.90	-11	11,555	-0.10%
2018/06/11	14	21.97	23	21.85	21.80	-9	11,551	-0.08%
2018/06/08	29	22.55	15	22.45	21.95	14	11,597	0.12%
2018/06/07	914	21.90	803	22.04	22.15	111	11,345	0.98%	大買/大賣/鉅額交易
2018/06/06	102	21.30	100	21.46	21.45	2	11,122	0.02%	大買/
2018/06/05	4	21.39	11	21.35	21.30	-7	11,208	-0.06%
2018/06/04	6	21.42	3	21.55	21.40	3	11,551	0.03%
2018/06/01	2	21.23	0	0.00	21.35	2	11,469	0.02%
2018/05/31	4	20.80	1	21.10	21.20	3	11,404	0.03%
2018/05/30	7.5	20.82	12	20.85	20.75	-4.5	11,340	-0.04%
2018/05/29	2	20.98	1	20.95	21.00	1	11,315	0.01%
2018/05/28	11	21.03	0	0.00	20.95	11	11,309	0.10%
2018/05/25	201	20.85	201	20.85	20.80	0	11,282	0.00%	大買/大賣/
2018/05/24	2	20.88	0	0.00	20.90	2	11,254	0.02%
2018/05/23	200	20.85	80	20.85	20.85	120	11,275	1.06%	大買/鉅額交易
2018/05/22	250	21.10	96	20.89	20.85	154	11,283	1.36%	大買/鉅額交易
2018/05/21	100	21.10	43	21.06	21.05	57	11,303	0.50%
2018/05/18	321	20.80	161	20.86	20.85	160	11,247	1.42%	大買/大賣/鉅額交易
2018/05/17	0	0.00	10	20.85	20.75	-10	11,196	-0.09%
2018/05/16	100	20.70	68	20.69	20.65	32	11,206	0.29%
2018/05/15	0	0.00	20	20.72	20.70	-20	11,224	-0.18%
2018/05/14	100	20.55	40	20.55	20.55	60	11,448	0.52%
2018/05/11	508	20.67	203	20.55	20.55	305	11,458	2.66%	大買/大賣/鉅額交易
2018/05/10	197	20.66	44	20.66	20.65	153	11,392	1.34%	大買/鉅額交易
2018/05/09	220	20.60	83	20.65	20.60	137	11,322	1.21%	大買/鉅額交易
2018/05/08	16	20.58	0	0.00	20.55	16	11,310	0.14%
2018/05/07	213	20.25	200	20.25	20.20	13	11,311	0.11%	大買/大賣/
2018/05/04	207	20.20	204	20.20	20.15	3	11,331	0.03%	大買/大賣/
2018/05/03	110	20.22	295	20.15	20.10	-185	11,354	-1.63%	大買/大賣/鉅額交易
2018/05/02	402	20.32	406	20.25	20.30	-4	11,346	-0.04%	大買/大賣/
2018/04/30	21	20.12	27	20.14	20.45	-6	11,335	-0.05%
2018/04/27	578	20.27	1,276	19.60	19.75	-698	11,229	-6.22%	大買/大賣/鉅額交易
2018/04/26	511	21.32	508	21.05	20.90	3	8,312	0.04%	大買/大賣/
2018/04/25	511	21.12	206	21.20	21.20	305	8,205	3.72%	大買/大賣/鉅額交易
2018/04/24	1,020	21.87	409	21.58	21.45	611	8,036	7.60%	大買/大賣/鉅額交易
2018/04/23	483	22.29	218	22.25	22.25	265	7,778	3.41%	大買/大賣/鉅額交易
2018/04/20	7	21.70	3	21.83	21.80	4	7,240	0.06%
2018/04/19	202	21.65	87	21.56	21.55	115	7,136	1.61%	大買/鉅額交易
2018/04/18	105	21.55	57	21.60	21.60	48	7,065	0.68%	大買/
2018/04/17	113	20.96	50	20.98	21.00	63	6,875	0.92%	大買/
2018/04/16	111	21.05	40	20.95	20.95	71	6,880	1.03%	大買/
2018/04/13	119	21.18	40	21.05	21.05	79	6,886	1.15%	大買/
2018/04/12	153	21.24	13	21.20	21.20	140	6,899	2.03%	大買/鉅額交易
2018/04/11	106	21.36	100	21.35	21.25	6	6,949	0.09%	大買/
2018/04/10	801	21.69	22	21.70	21.55	779	6,892	11.30%	大買/鉅額交易
2018/04/09	1,596	21.62	0	0.00	21.60	1,596	6,833	23.36%	大買/鉅額交易
2018/04/03	25	21.59	1,228	21.58	21.55	-1,203	6,787	-17.72%	大賣/鉅額交易
2018/04/02	98	21.80	310	21.80	21.80	-212	6,768	-3.13%	大賣/鉅額交易
2018/03/31	916	21.99	19	21.99	22.00	897	6,726	13.33%	大買/鉅額交易
2018/03/30	5	21.75	12	21.67	21.80	-7	6,586	-0.11%
2018/03/29	476	21.58	1	21.60	21.60	475	6,540	7.26%	大買/鉅額交易
2018/03/28	1,022	21.58	10	21.65	21.55	1,012	6,540	15.47%	大買/鉅額交易
2018/03/27	538	21.45	203	21.70	21.80	335	6,506	5.15%	大買/大賣/鉅額交易
2018/03/26	9	21.09	31	21.17	21.25	-22	6,364	-0.35%
2018/03/23	83	20.84	5	20.79	20.80	78	6,321	1.23%
2018/03/22	510	21.70	320	21.50	21.25	190	6,322	3.01%	大買/大賣/鉅額交易
2018/03/21	522	21.63	3	21.52	21.50	519	6,384	8.13%	大買/鉅額交易
2018/03/20	24.5	21.71	2	21.73	21.80	22.5	6,810	0.33%
2018/03/19	12	21.71	4	21.68	21.55	8	6,980	0.11%
2018/03/16	3	21.42	1	21.55	21.35	2	6,985	0.03%
2018/03/15	10	21.83	5	21.80	21.75	5	7,024	0.07%
2018/03/14	88	21.98	24	21.95	21.90	64	7,036	0.91%
2018/03/13	19	21.90	25	21.96	21.95	-6	7,017	-0.09%
2018/03/12	7	21.61	30	21.64	21.70	-23	6,940	-0.33%
2018/03/09	12	21.62	17	21.62	21.60	-5	6,940	-0.07%
2018/03/08	122	21.59	228	21.29	21.65	-106	6,837	-1.55%	大買/大賣/鉅額交易
2018/03/07	0	0.00	7	20.34	20.25	-7	6,517	-0.11%
2018/03/06	10	20.40	3	20.40	20.40	7	6,755	0.10%
2018/03/05	25.5	20.30	0	0.00	20.30	25.5	7,171	0.36%
2018/03/02	21	20.28	12	20.30	20.30	9	7,404	0.12%
2018/03/01	32.5	20.20	0	0.00	20.20	32.5	7,483	0.43%
2018/02/27	1	20.30	18	20.35	20.35	-17	7,523	-0.23%
2018/02/26	1	20.35	4	20.35	20.30	-3	7,645	-0.04%
2018/02/23	5	20.30	0	0.00	20.30	5	7,736	0.06%
2018/02/22	7	20.09	0	0.00	20.10	7	7,781	0.09%
2018/02/21	23	20.27	1	20.30	20.25	22	7,821	0.28%
2018/02/12	7	19.99	0	0.00	19.95	7	7,825	0.09%
2018/02/09	37	19.49	33	19.90	19.85	4	7,846	0.05%
2018/02/08	17	20.13	10	20.10	20.05	7	7,842	0.09%
2018/02/07	22	20.00	4	19.95	19.95	18	7,867	0.23%
2018/02/06	46	19.82	7	19.79	19.55	39	7,895	0.49%
2018/02/05	23	20.88	10	20.90	20.90	13	7,766	0.17%
2018/02/02	3	21.22	0	0.00	21.20	3	7,855	0.04%
2018/01/31	1	21.25	0	0.00	21.25	1	8,245	0.01%
2018/01/30	57	21.52	59	21.70	21.45	-2	8,287	-0.02%
2018/01/29	36	21.50	46	21.59	21.55	-10	8,237	-0.12%
2018/01/26	5	21.34	18	21.33	21.35	-13	8,231	-0.16%
2018/01/25	20	21.40	28	21.53	21.35	-8	8,238	-0.10%
2018/01/24	6	21.48	7	21.56	21.50	-1	8,228	-0.01%
2018/01/23	4	21.60	12	21.70	21.60	-8	8,228	-0.10%
2018/01/22	8	21.84	93	21.56	21.75	-85	8,225	-1.03%
2018/01/19	17	21.33	56	21.33	21.20	-39	8,068	-0.48%
2018/01/18	7	21.43	20	21.40	21.35	-13	8,111	-0.16%
2018/01/17	6	21.41	0	0.00	21.35	6	8,248	0.07%
2018/01/16	0	0.00	5	21.50	21.50	-5	8,600	-0.06%
2018/01/15	5	21.12	3	21.22	21.15	2	8,599	0.02%
2018/01/11	2	20.95	0	0.00	21.05	2	8,619	0.02%
2018/01/10	4	21.00	15	20.90	20.90	-11	8,682	-0.13%
2018/01/09	4	21.19	0	0.00	21.15	4	8,789	0.05%
2018/01/08	29	21.42	31	21.51	21.30	-2	8,784	-0.02%
2018/01/05	17	21.48	9	21.68	21.30	8	8,811	0.09%
2018/01/04	25	21.54	24	21.55	21.60	1	8,751	0.01%
2018/01/03	5	21.41	5	21.53	21.40	0	8,781	0.00%
2018/01/02	6	21.27	5	21.29	21.45	1	8,803	0.01%