大同 (2371)-凱基-站前券商分點個股進出

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

大同

(2371)

可現股當沖

股價
65.4
漲跌
▼0.7
漲幅
-1.06%
成交量
60,743張
產業
上市電機機械類股
880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

大同 (2371)籌碼相關－凱基-站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

凱基-站前券商分點個股進出
凱基-站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
2024/04/30	194.2	65.49	206.1	65.40	65.40	-11.9	81,769	-0.01%	大買/大賣/
2024/04/29	265.5	66.66	288.4	67.37	66.10	-22.9	81,429	-0.03%	大買/大賣/
2024/04/26	672.8	68.08	413.1	67.89	67.50	259.7	80,497	0.32%	大買/大賣/鉅額交易
2024/04/25	385.9	68.79	551	68.27	69.00	-165.1	78,243	-0.21%	大買/大賣/鉅額交易
2024/04/24	555.5	68.42	610.9	67.89	68.40	-55.4	76,509	-0.07%	大買/大賣/
2024/04/23	527.2	65.30	304	65.61	64.10	223.1	73,696	0.30%	大買/大賣/鉅額交易
2024/04/22	1,127.8	70.47	1,078.6	70.04	65.40	49.1	70,731	0.07%	大買/大賣/
2024/04/19	2,001.4	67.95	1,903.1	68.04	69.10	98.4	65,278	0.15%	大買/大賣/
2024/04/18	980.4	65.44	647.3	65.45	64.40	333.1	57,904	0.58%	大買/大賣/鉅額交易
2024/04/17	519.4	62.78	1,348.7	63.76	64.30	-829.3	53,106	-1.56%	大買/大賣/鉅額交易
2024/04/16	316.4	59.37	222.4	59.05	58.50	94	49,311	0.19%	大買/大賣/
2024/04/15	902.9	62.03	903.1	62.30	61.40	-0.2	47,576	0.00%	大買/大賣/
2024/04/12	1,029.3	59.95	906.8	59.67	60.50	122.5	43,297	0.28%	大買/大賣/鉅額交易
2024/04/11	528.4	56.85	265	56.84	56.10	263.4	39,668	0.66%	大買/大賣/鉅額交易
2024/04/10	143.7	55.97	37.5	55.70	55.60	106.2	38,329	0.28%	大買/鉅額交易
2024/04/09	181.2	55.49	116.5	55.67	56.50	64.8	37,828	0.17%	大買/大賣/
2024/04/08	164.1	55.81	122.1	55.99	55.50	42.1	36,676	0.11%	大買/大賣/
2024/04/03	153.1	56.16	38	56.09	55.80	115.1	35,957	0.32%	大買/鉅額交易
2024/04/02	260.3	57.17	237.4	57.24	56.90	22.9	35,641	0.06%	大買/大賣/
2024/04/01	133.3	56.11	101.9	56.30	56.30	31.4	34,583	0.09%	大買/大賣/
2024/03/29	260.2	57.56	174.6	57.19	56.50	85.6	33,852	0.25%	大買/大賣/
2024/03/28	413.9	58.12	501.7	58.13	57.70	-87.8	32,860	-0.27%	大買/大賣/
2024/03/27	442.1	56.21	332.4	56.28	55.00	109.6	30,836	0.36%	大買/大賣/鉅額交易
2024/03/26	382.4	55.75	855.4	55.07	57.30	-473	28,680	-1.65%	大買/大賣/鉅額交易
2024/03/25	57	51.45	126.4	51.36	52.10	-69.4	25,924	-0.27%	大賣/
2024/03/22	142.1	48.84	37	48.86	49.10	105.1	25,168	0.42%	大買/鉅額交易
2024/03/21	169	48.79	111.4	49.12	49.25	57.6	24,898	0.23%	大買/大賣/
2024/03/20	91.2	48.01	73.1	48.03	47.15	18	24,771	0.07%
2024/03/19	107.4	48.71	173	48.40	47.65	-65.6	24,685	-0.27%	大買/大賣/
2024/03/18	134	47.87	62	48.09	48.20	72	24,729	0.29%	大買/
2024/03/15	53.1	47.63	218.1	47.83	47.10	-165	24,833	-0.66%	大賣/鉅額交易
2024/03/14	82.3	48.83	168	48.59	48.35	-85.8	24,911	-0.34%	大賣/
2024/03/13	127	49.25	73.7	49.10	48.65	53.3	25,374	0.21%	大買/
2024/03/12	323.2	50.30	238.9	50.15	49.40	84.3	25,446	0.33%	大買/大賣/
2024/03/11	257.1	51.01	519.1	51.05	51.10	-262	25,129	-1.04%	大買/大賣/鉅額交易
2024/03/08	30.2	50.98	128.2	51.44	50.00	-98	25,079	-0.39%	大賣/
2024/03/07	528.3	52.58	44.1	52.50	52.50	484.2	24,578	1.97%	大買/鉅額交易
2024/03/06	279.1	54.27	184	53.70	53.00	95	24,338	0.39%	大買/大賣/
2024/03/05	270.2	52.44	277	52.67	52.20	-6.8	23,679	-0.03%	大買/大賣/
2024/03/04	469.1	53.44	477.3	54.14	53.00	-8.2	23,361	-0.04%	大買/大賣/
2024/03/01	322.3	52.97	393	52.61	53.40	-70.8	22,505	-0.31%	大買/大賣/
2024/02/29	121	50.14	352	50.44	51.90	-231	21,476	-1.08%	大買/大賣/鉅額交易
2024/02/27	118.1	48.36	188.1	48.07	48.40	-69.9	20,553	-0.34%	大買/大賣/
2024/02/26	114	47.83	236.1	47.59	48.15	-122.1	20,060	-0.61%	大買/大賣/鉅額交易
2024/02/23	316.6	46.09	759.3	46.45	46.75	-442.7	19,334	-2.29%	大買/大賣/鉅額交易
2024/02/22	244.8	45.48	371.7	46.29	45.40	-126.9	18,630	-0.68%	大買/大賣/鉅額交易
2024/02/21	7.2	44.70	22	44.68	44.40	-14.8	17,449	-0.08%
2024/02/20	63.2	44.36	0.2	44.15	44.00	63	17,456	0.36%
2024/02/19	6.5	45.27	59.1	45.25	45.35	-52.6	17,640	-0.30%
2024/02/16	197.2	44.29	7.1	45.65	44.10	190	17,583	1.08%	大買/鉅額交易
2024/02/15	86.1	46.17	191	45.78	46.30	-104.9	17,157	-0.61%	大賣/鉅額交易
2024/02/05	53	44.78	12.2	44.90	45.00	40.8	16,901	0.24%
2024/02/02	515	45.26	150	45.24	45.30	365	16,724	2.18%	大買/大賣/鉅額交易
2024/02/01	85.1	44.34	246.2	44.81	45.15	-161.1	16,541	-0.97%	大賣/鉅額交易
2024/01/31	1	43.95	74.2	44.08	43.85	-73.2	16,288	-0.45%
2024/01/30	5	43.50	114	43.43	43.55	-109	16,196	-0.67%	大賣/鉅額交易
2024/01/29	5.1	43.45	35.1	43.82	43.70	-29.9	16,166	-0.19%
2024/01/26	38	43.58	113.2	43.19	43.25	-75.2	16,132	-0.47%	大賣/
2024/01/25	83	43.79	237.1	43.40	43.55	-154.1	16,102	-0.96%	大賣/鉅額交易
2024/01/24	257.1	43.50	134	42.96	44.00	123.1	16,027	0.77%	大買/大賣/鉅額交易
2024/01/23	168	42.60	93.1	43.19	43.30	74.9	15,843	0.47%	大買/
2024/01/22	22.1	41.87	30.7	41.90	41.90	-8.6	15,250	-0.06%
2024/01/19	22.2	39.97	6	40.03	40.40	16.2	15,055	0.11%
2024/01/18	42.2	39.24	11	38.56	39.20	31.2	15,014	0.21%
2024/01/17	44.3	40.27	7	40.60	38.90	37.3	14,868	0.25%
2024/01/16	2.1	42.49	38	42.60	42.15	-36	14,429	-0.25%
2024/01/15	54	43.75	24	44.12	43.35	30	14,307	0.21%
2024/01/12	44.2	43.44	34.1	42.98	43.00	10	14,205	0.07%
2024/01/11	42	44.84	102	44.96	44.55	-60	13,967	-0.43%	大賣/
2024/01/10	141.1	44.81	229.9	45.20	43.85	-88.8	13,784	-0.64%	大買/大賣/
2024/01/09	74.1	44.91	257.3	44.76	45.20	-183.1	13,044	-1.40%	大賣/鉅額交易
2024/01/08	26.1	43.00	44.1	42.96	43.00	-17.9	12,562	-0.14%
2024/01/05	5.2	42.19	10	42.02	42.40	-4.8	12,416	-0.04%
2024/01/04	11.1	42.57	7	42.49	41.95	4.1	12,394	0.03%
2024/01/03	55	42.73	79.1	42.21	42.25	-24.1	12,384	-0.19%
2024/01/02	13.1	42.54	16.1	42.76	42.25	-3	12,332	-0.02%
2023/12/29	38.1	42.16	20	42.08	42.00	18	12,419	0.15%
2023/12/28	54.1	42.27	49	42.20	42.50	5.1	12,470	0.04%
2023/12/27	6.1	41.98	11	42.56	42.05	-5	12,511	-0.04%
2023/12/26	37.1	42.46	31	42.06	41.90	6.1	12,484	0.05%
2023/12/25	107	42.76	53.3	42.35	42.15	53.7	12,479	0.43%	大買/
2023/12/22	17.2	42.12	16	41.97	41.80	1.2	12,460	0.01%
2023/12/21	65.3	42.35	4	42.61	42.05	61.3	12,706	0.48%
2023/12/20	66.1	42.66	104.3	43.15	43.50	-38.1	12,549	-0.30%	大賣/
2023/12/19	12.1	41.29	24	41.01	41.10	-12	12,119	-0.10%
2023/12/18	43.1	41.31	6	41.19	41.10	37.1	12,120	0.31%
2023/12/15	40.1	42.19	46.2	41.91	41.15	-6.1	12,140	-0.05%
2023/12/14	15	42.49	16.3	42.27	42.20	-1.3	12,057	-0.01%
2023/12/13	85.1	43.18	94	42.57	42.35	-8.9	12,046	-0.07%
2023/12/12	90.1	43.99	143	44.09	44.00	-53	12,480	-0.42%	大賣/
2023/12/11	142	43.61	96.1	43.96	44.10	45.9	12,984	0.35%	大買/
2023/12/08	23	43.50	27	43.37	43.10	-4	12,876	-0.03%
2023/12/07	5	42.21	18	42.24	42.00	-13	12,339	-0.11%
2023/12/06	105	41.17	9	40.66	40.20	96	11,933	0.80%	大買/
2023/12/05	56.1	41.01	118	41.64	41.65	-61.9	11,799	-0.52%	大賣/
2023/12/04	5	40.15	5	40.60	40.55	0	11,563	0.00%
2023/12/01	3	40.20	26	40.20	40.05	-23	11,742	-0.20%
2023/11/30	35	40.61	22	40.62	40.35	13	12,005	0.11%
2023/11/29	16	40.64	17	40.87	40.85	-1	12,862	-0.01%
2023/11/28	8	40.31	27.2	40.47	40.50	-19.2	12,710	-0.15%
2023/11/27	202	40.45	223	40.20	40.45	-21	12,563	-0.17%	大買/大賣/
2023/11/24	59	39.75	36	40.03	40.10	23	12,470	0.18%
2023/11/23	7	38.66	4	38.98	38.80	3	12,257	0.02%
2023/11/22	2	38.18	21	38.20	38.10	-19	12,272	-0.15%
2023/11/21	64	38.50	4	38.63	38.45	60	12,316	0.49%
2023/11/20	1	38.50	7	38.68	38.45	-6	12,360	-0.05%
2023/11/17	31.1	38.59	3.4	38.86	38.30	27.7	12,353	0.22%
2023/11/16	33	38.54	36	38.21	38.80	-3	12,346	-0.02%
2023/11/15	81	37.31	57	37.34	36.90	24	11,939	0.20%
2023/11/13	0	0.00	3	36.25	36.45	-3	12,101	-0.02%
2023/11/10	2	36.15	2	36.15	35.95	0	12,183	0.00%
2023/11/08	31	36.90	1	37.25	36.80	30	12,513	0.24%
2023/11/07	9	36.78	1	37.00	36.60	8	12,793	0.06%
2023/11/06	1	37.00	3	36.95	36.95	-2	13,005	-0.02%
2023/11/03	2	36.43	1	36.80	36.35	1	13,287	0.01%
2023/11/02	2.1	36.57	1	36.85	36.30	1.1	13,822	0.01%
2023/11/01	6	36.00	8	35.61	35.75	-2	13,894	-0.01%
2023/10/31	4	36.51	3	36.17	35.80	1	13,983	0.01%
2023/10/30	1	36.80	0	0.00	37.00	1	14,145	0.01%
2023/10/27	0.1	37.25	1	37.85	37.15	-0.9	14,306	-0.01%
2023/10/26	5	37.58	9	37.40	37.30	-4	14,774	-0.03%
2023/10/25	3	38.90	13	38.81	38.65	-10	14,980	-0.07%
2023/10/24	15	38.16	0	0.00	38.40	15	15,360	0.10%
2023/10/23	1	38.60	0	0.00	38.50	1	15,823	0.01%
2023/10/20	1	38.40	2	38.43	38.60	-1	15,995	-0.01%
2023/10/19	3	39.40	1	39.50	39.20	2	16,190	0.01%
2023/10/18	25	40.11	4	39.85	40.10	21	16,362	0.13%
2023/10/17	4	41.30	0	0.00	41.00	4	16,531	0.02%
2023/10/16	5	42.07	2	42.90	41.70	3	17,123	0.02%
2023/10/13	2	43.73	3.5	43.43	43.20	-1.5	17,958	-0.01%
2023/10/12	0	0.00	4	44.08	44.10	-4	19,531	-0.02%
2023/10/11	1.1	43.60	0	0.00	43.70	1.1	20,848	0.01%
2023/10/06	4	43.78	10	44.45	43.65	-6	21,305	-0.03%
2023/10/05	6	44.45	10	44.74	44.45	-4	21,861	-0.02%
2023/10/04	2.1	42.51	3	43.10	43.15	-1	22,495	0.00%
2023/10/03	7	43.42	5	43.38	43.35	2	22,895	0.01%
2023/10/02	0	44.40	0	0.00	44.10	0	23,583	0.00%
2023/09/28	0	44.30	0.1	44.45	44.40	-0.1	24,060	0.00%
2023/09/27	1	43.80	1	44.25	44.05	0	24,546	0.00%
2023/09/26	2	44.28	2	44.63	44.05	0	25,045	0.00%
2023/09/25	1.1	44.60	0	0.00	44.40	1.1	25,420	0.00%
2023/09/22	0	0.00	1	44.55	44.65	-1	26,219	0.00%
2023/09/21	33	43.98	1.3	44.07	43.85	31.8	26,819	0.12%
2023/09/20	6.4	45.34	0.1	44.35	44.35	6.3	27,851	0.02%
2023/09/19	4	46.13	43	45.76	45.35	-39	28,965	-0.13%
2023/09/18	2	45.00	2	45.03	44.80	0	30,060	0.00%
2023/09/15	13	43.94	72	44.58	44.75	-59	31,694	-0.19%
2023/09/14	165.2	44.65	48.1	44.78	44.50	117.1	32,984	0.35%	大買/鉅額交易
2023/09/13	41	48.40	49	49.01	48.55	-8	32,957	-0.02%
2023/09/12	2	48.15	2	48.12	48.20	0	35,268	0.00%
2023/09/11	41	48.22	18	48.29	48.20	23	36,414	0.06%
2023/09/08	3.1	48.70	55	48.87	48.75	-51.9	36,555	-0.14%
2023/09/07	87	48.00	29.1	48.45	48.60	58	36,697	0.16%
2023/09/06	45	47.70	53	48.08	48.45	-8	36,960	-0.02%
2023/09/05	53.8	46.01	44.1	46.23	47.80	9.7	37,121	0.03%
2023/09/04	197.2	47.07	240.1	46.30	46.35	-42.9	37,065	-0.12%	大買/大賣/
2023/09/01	4	51.00	11	50.71	50.80	-7	36,376	-0.02%
2023/08/31	25	50.67	4.1	50.89	50.60	20.9	36,784	0.06%
2023/08/30	239	51.10	30	51.10	51.30	209	37,188	0.56%	大買/鉅額交易
2023/08/29	1	51.20	69.1	51.16	51.30	-68.1	37,936	-0.18%
2023/08/28	66.1	50.11	15	50.60	50.00	51.1	38,633	0.13%
2023/08/25	30	51.02	32	51.41	51.20	-2	40,146	0.00%
2023/08/24	1.1	50.50	36	50.66	51.00	-35	41,339	-0.08%
2023/08/23	10	49.95	14	50.16	50.10	-4	42,583	-0.01%
2023/08/22	40.2	49.56	6	49.62	49.50	34.2	43,485	0.08%
2023/08/21	3.2	50.62	21	50.88	50.40	-17.8	44,155	-0.04%
2023/08/18	37	50.79	47	50.71	50.60	-10	44,402	-0.02%
2023/08/17	19.3	51.91	37	51.79	52.20	-17.7	44,375	-0.04%
2023/08/16	8	51.04	5	50.80	51.10	3	44,369	0.01%
2023/08/15	55	50.76	1.2	51.39	51.50	53.8	44,880	0.12%
2023/08/14	2	50.85	8	51.24	50.70	-6	45,647	-0.01%
2023/08/11	76	51.49	143	51.65	51.70	-67	45,956	-0.15%	大賣/
2023/08/10	58	50.52	21	49.76	49.70	37	46,275	0.08%
2023/08/09	5	52.24	23	51.87	51.60	-18	47,828	-0.04%
2023/08/08	42	51.88	97	51.54	52.00	-55	48,881	-0.11%
2023/08/07	6	49.39	2	49.75	50.30	4	48,685	0.01%
2023/08/04	27	48.98	8	49.16	49.10	19	48,602	0.04%
2023/08/02	46	49.20	57	50.31	48.90	-11	48,614	-0.02%
2023/08/01	131.5	49.81	102	49.65	49.60	29.5	48,699	0.06%	大買/大賣/
2023/07/31	52	49.61	33.2	49.71	49.50	18.8	48,511	0.04%
2023/07/28	23	48.82	131.5	48.69	48.55	-108.4	48,043	-0.23%	大賣/鉅額交易
2023/07/27	127.1	49.71	136.2	49.68	49.35	-9	47,803	-0.02%	大買/大賣/
2023/07/26	131	51.16	79	51.39	50.30	52	47,496	0.11%	大買/
2023/07/25	29	51.58	4	51.55	51.30	25	46,907	0.05%
2023/07/24	61	51.47	89	51.39	51.00	-28	46,661	-0.06%
2023/07/21	12.1	52.51	30	52.87	52.80	-17.9	46,230	-0.04%
2023/07/20	27.1	52.56	21	52.58	52.60	6.1	46,001	0.01%
2023/07/19	36	51.73	47.3	51.84	51.30	-11.3	45,630	-0.02%
2023/07/18	359	50.90	446.3	50.39	51.00	-87.3	44,970	-0.19%	大買/大賣/
2023/07/17	209.3	49.33	244	49.75	49.10	-34.7	43,990	-0.08%	大買/大賣/
2023/07/14	494	55.62	387.2	56.25	54.30	106.8	42,403	0.25%	大買/大賣/鉅額交易
2023/07/13	132	54.84	45	54.33	54.20	87	41,091	0.21%	大買/
2023/07/12	134	54.08	191	53.67	54.10	-57	40,629	-0.14%	大買/大賣/
2023/07/11	328	54.15	981	53.92	54.20	-653	40,040	-1.63%	大買/大賣/鉅額交易
2023/07/10	40.2	54.29	145.1	53.72	53.10	-104.9	39,308	-0.27%	大賣/鉅額交易
2023/07/07	95	53.77	90.1	53.47	54.60	4.9	38,917	0.01%
2023/07/06	45.2	55.66	62	55.63	55.30	-16.9	38,123	-0.04%
2023/07/05	51	54.96	47.1	55.21	54.80	3.9	37,616	0.01%
2023/07/04	31	56.69	11	56.47	56.00	20	37,100	0.05%
2023/07/03	43	57.03	45.5	56.67	56.60	-2.5	36,606	-0.01%
2023/06/30	158	54.60	155.5	54.57	54.30	2.5	35,940	0.01%	大買/大賣/
2023/06/29	88	54.35	38.5	54.42	55.00	49.5	35,190	0.14%
2023/06/28	339	54.38	353.4	53.81	54.50	-14.4	34,879	-0.04%	大買/大賣/
2023/06/27	208	52.72	240.1	53.21	52.20	-32.1	34,017	-0.09%	大買/大賣/
2023/06/26	138	52.82	179.7	52.36	53.90	-41.7	32,824	-0.13%	大買/大賣/
2023/06/21	195.5	50.98	122.3	50.77	51.70	73.2	31,520	0.23%	大買/大賣/
2023/06/20	175.2	48.92	265.4	49.16	49.95	-90.2	29,760	-0.30%	大買/大賣/
2023/06/19	44	46.02	91	45.83	46.20	-47	27,664	-0.17%
2023/06/16	400.2	46.26	256	46.33	45.85	144.2	26,909	0.54%	大買/大賣/鉅額交易
2023/06/15	58	42.76	178.4	43.55	45.80	-120.4	24,277	-0.50%	大賣/鉅額交易
2023/06/14	106	41.83	48.1	41.70	41.65	57.9	23,131	0.25%	大買/
2023/06/13	22	41.33	287	41.30	41.40	-265	22,936	-1.16%	大賣/鉅額交易
2023/06/12	206.2	41.48	160	41.42	41.30	46.2	22,698	0.20%	大買/大賣/
2023/06/09	37	40.30	62	40.61	40.70	-25	22,253	-0.11%
2023/06/08	37.4	41.40	40	40.71	40.60	-2.7	21,933	-0.01%
2023/06/07	10	41.32	11.1	41.10	41.15	-1.1	21,747	-0.01%
2023/06/06	115	40.96	123	41.13	40.90	-8	21,565	-0.04%	大買/大賣/
2023/06/05	26	41.88	0	0.00	41.50	26	21,405	0.12%
2023/06/02	298.4	42.02	215.2	41.82	41.65	83.1	21,057	0.39%	大買/大賣/
2023/06/01	273	42.07	135.1	42.04	41.70	137.9	20,241	0.68%	大買/大賣/鉅額交易
2023/05/31	245	41.64	170	41.91	42.30	75	19,439	0.39%	大買/大賣/
2023/05/30	240.1	40.85	284.4	40.88	40.80	-44.3	17,792	-0.25%	大買/大賣/
2023/05/29	785	40.14	757	40.09	40.10	28	16,540	0.17%	大買/大賣/
2023/05/26	181	39.61	255.2	39.87	40.15	-74.2	15,217	-0.49%	大買/大賣/
2023/05/25	89.7	39.10	127.2	38.95	39.65	-37.5	14,265	-0.26%	大賣/
2023/05/24	73.1	38.03	70	38.34	38.40	3.1	13,437	0.02%
2023/05/23	77.2	38.09	17	38.36	37.80	60.2	13,221	0.46%
2023/05/22	81	38.36	36	38.54	38.35	45	13,054	0.34%
2023/05/19	123.2	38.20	218	38.48	38.00	-94.8	12,836	-0.74%	大買/大賣/
2023/05/18	215	38.81	424	39.16	39.15	-209	12,236	-1.71%	大買/大賣/鉅額交易
2023/05/17	119	37.78	65	37.36	37.85	54	11,459	0.47%	大買/
2023/05/16	334	38.06	130	38.23	38.05	204	10,956	1.86%	大買/大賣/鉅額交易
2023/05/15	234	38.56	243.8	38.84	38.00	-9.8	10,298	-0.10%	大買/大賣/
2023/05/12	120	35.48	167	36.20	37.40	-47	8,529	-0.55%	大買/大賣/
2023/05/11	32	34.30	33	34.45	34.00	-1	7,137	-0.01%
2023/05/09	7	34.35	1	34.05	33.60	6	6,776	0.09%
2023/05/08	35	34.03	82.4	34.38	34.35	-47.4	6,657	-0.71%
2023/05/05	2	33.53	7	33.40	33.40	-5	6,346	-0.08%
2023/05/04	10	33.73	5	33.70	33.70	5	6,400	0.08%
2023/05/03	3	33.50	10	33.43	33.40	-7	6,377	-0.11%
2023/05/02	20	33.25	2	33.65	33.65	18	6,371	0.28%
2023/04/28	1	32.60	6	32.70	32.60	-5	6,281	-0.08%
2023/04/27	0	0.00	3	32.57	32.55	-3	6,285	-0.05%
2023/04/26	3.1	32.51	0	32.60	32.80	3.1	6,283	0.05%
2023/04/25	3.1	32.78	21	33.05	32.35	-17.9	6,326	-0.28%
2023/04/24	20	32.60	2	32.78	32.80	18	6,278	0.29%
2023/04/21	1.1	32.87	0	0.00	32.35	1.1	6,285	0.02%
2023/04/20	5.1	32.94	0	0.00	32.85	5.1	6,249	0.08%
2023/04/19	1	33.15	0	0.00	32.90	1	6,223	0.02%
2023/04/18	56	33.65	9	33.54	33.30	47	6,184	0.76%
2023/04/17	11	33.66	0	33.30	33.60	11	6,162	0.18%
2023/04/14	2	33.48	0	0.00	33.40	2	6,141	0.03%
2023/04/13	2	33.68	15	33.73	33.55	-13	6,147	-0.21%
2023/04/12	18	33.78	3.1	33.78	33.80	14.9	6,179	0.24%
2023/04/11	5	33.35	1	33.40	33.25	4	6,256	0.06%
2023/04/10	2	33.05	3	32.95	33.20	-1	6,247	-0.02%
2023/04/07	11	33.22	10	33.05	32.95	1	6,250	0.02%
2023/04/06	9	32.88	8	32.85	32.85	1	6,257	0.02%
2023/03/31	0	0.00	4	33.10	33.00	-4	6,246	-0.06%
2023/03/30	6.4	33.21	11	33.25	33.15	-4.6	6,215	-0.07%
2023/03/29	259	33.66	370	33.76	33.45	-111	6,199	-1.79%	大買/大賣/鉅額交易
2023/03/28	331	33.49	222	33.97	34.30	109	5,978	1.82%	大買/大賣/鉅額交易
2023/03/27	22	33.31	7	33.25	33.25	15	5,887	0.25%
2023/03/24	21	32.86	21	33.14	32.85	0	6,078	0.00%
2023/03/22	5	32.63	8	32.51	32.45	-3	6,443	-0.05%
2023/03/21	1	32.55	0	0.00	32.50	1	6,667	0.01%
2023/03/20	0	0.00	3	32.25	32.25	-3	6,767	-0.04%
2023/03/17	5	32.10	6	32.25	32.35	-1	7,059	-0.01%
2023/03/16	0.1	32.15	1	32.10	31.95	-0.9	7,218	-0.01%
2023/03/15	25	32.90	28	32.62	32.60	-3	7,592	-0.04%
2023/03/13	23	33.07	37	32.69	33.20	-14	7,703	-0.18%
2023/03/10	2	33.40	212	33.24	33.15	-210	7,707	-2.72%	大賣/鉅額交易
2023/03/09	186	34.28	73	34.28	34.15	113	7,570	1.49%	大買/鉅額交易
2023/03/08	113	34.62	89	34.68	34.60	24	7,589	0.32%	大買/
2023/03/07	158	34.27	46	34.28	34.25	112	7,314	1.53%	大買/鉅額交易
2023/03/06	2	33.65	16	33.93	33.90	-14	7,189	-0.19%
2023/03/02	2	33.05	0	0.00	33.30	2	7,194	0.03%
2023/02/24	1	33.70	803	33.56	33.50	-802	7,146	-11.22%	大賣/鉅額交易
2023/02/23	31	33.85	4	33.83	33.80	27	7,143	0.38%
2023/02/22	0	0.00	2	33.90	33.80	-2	7,228	-0.03%
2023/02/21	14	34.23	1	34.45	34.20	13	7,255	0.18%
2023/02/20	11	34.20	14.4	34.30	34.15	-3.4	7,239	-0.05%
2023/02/17	1	34.10	13	34.01	34.05	-12	7,229	-0.17%
2023/02/16	0	0.00	5.3	34.17	34.00	-5.3	7,267	-0.07%
2023/02/15	3	34.18	57	34.47	34.15	-54	7,481	-0.72%
2023/02/14	10	33.55	0	0.00	33.45	10	7,374	0.14%
2023/02/13	3	33.35	5	33.10	33.25	-2	7,597	-0.03%
2023/02/10	5	33.30	58	33.32	33.20	-53	7,679	-0.69%
2023/02/09	9	33.84	4	33.70	33.65	5	7,682	0.07%
2023/02/08	47	34.03	12	34.03	33.70	35	7,740	0.45%
2023/02/07	15	34.28	0	0.00	34.30	15	7,734	0.19%
2023/02/06	3	34.47	1	34.40	34.40	2	7,743	0.03%
2023/02/03	0	0.00	2	34.50	34.40	-2	7,719	-0.03%
2023/02/02	12	34.46	3	34.30	34.30	9	7,698	0.12%
2023/02/01	1	34.45	0	0.00	34.25	1	7,663	0.01%
2023/01/31	5	34.30	39.2	34.28	34.20	-34.2	7,670	-0.45%
2023/01/30	1	33.55	0	0.00	33.95	1	7,640	0.01%
2023/01/17	1	33.10	1	33.20	33.15	0	7,632	0.00%
2023/01/16	2	32.93	0	0.00	32.90	2	7,698	0.03%
2023/01/13	0	0.00	11	33.19	32.95	-11	7,741	-0.14%
2023/01/12	0	0.00	8.4	33.59	33.65	-8.4	7,779	-0.11%
2023/01/11	5	33.95	0	0.00	33.90	5	7,818	0.06%
2023/01/09	11	33.86	2	33.95	33.95	9	7,921	0.11%
2023/01/06	10	33.85	1	33.85	33.95	9	8,001	0.11%
2023/01/04	0	0.00	6	34.45	34.30	-6	8,199	-0.07%
2023/01/03	2	34.52	10	34.65	34.70	-8	8,226	-0.10%
2022/12/30	10	34.50	5	34.30	34.50	5	8,188	0.06%
2022/12/29	32	34.20	11	34.19	34.15	21	8,061	0.26%
2022/12/27	2	34.03	1	34.00	34.10	1	7,905	0.01%
2022/12/26	6	33.91	4	33.80	33.75	2	7,904	0.03%
2022/12/23	1	33.45	0	0.00	33.70	1	8,014	0.01%
2022/12/22	3	33.85	18	34.04	33.70	-15	8,053	-0.19%
2022/12/21	4	34.24	3	33.92	33.80	1	8,197	0.01%
2022/12/20	3	34.45	5	34.33	33.95	-2	8,256	-0.02%
2022/12/19	4	34.63	8	34.84	34.70	-4	8,403	-0.05%
2022/12/16	11	35.06	5	35.09	35.30	6	8,250	0.07%
2022/12/15	414	35.24	2	35.15	35.05	412	8,054	5.12%	大買/鉅額交易
2022/12/14	4	34.75	10	34.56	34.85	-6	7,878	-0.08%
2022/12/13	17	34.32	29	34.37	34.35	-12	7,706	-0.16%
2022/12/12	8	33.86	19	33.91	33.70	-11	7,556	-0.15%
2022/12/09	5	34.09	17	34.14	33.85	-12	7,545	-0.16%
2022/12/08	5	33.56	116	33.58	33.40	-111	7,324	-1.52%	大賣/鉅額交易
2022/12/07	547	33.90	36.9	33.54	34.00	510.1	7,139	7.15%	大買/鉅額交易
2022/12/06	11	32.99	106	32.89	32.80	-95	6,721	-1.41%	大賣/
2022/12/05	16	32.56	28	32.68	32.65	-12	6,728	-0.18%
2022/12/02	21	32.25	6	32.17	32.30	15	6,655	0.23%
2022/11/30	20	32.30	20.5	32.36	32.55	-0.5	6,800	-0.01%
2022/11/29	5	32.09	6	31.92	31.95	-1	6,730	-0.01%
2022/11/28	0	0.00	6	31.66	31.65	-6	6,731	-0.09%
2022/11/25	11	31.93	40	31.83	31.85	-29	6,772	-0.43%
2022/11/24	16	32.16	6	32.13	32.20	10	6,821	0.15%
2022/11/23	1	31.90	1	31.85	31.70	0	7,495	0.00%
2022/11/21	0	0.00	3	32.00	31.85	-3	7,722	-0.04%
2022/11/18	2	31.23	14	32.04	32.25	-12	7,765	-0.15%
2022/11/17	1	31.10	3	30.95	31.50	-2	7,762	-0.03%
2022/11/16	14	31.25	22	31.50	31.20	-8	7,761	-0.10%
2022/11/15	0	0.00	0.3	31.85	32.00	-0.3	7,748	0.00%
2022/11/14	30	32.02	30	32.07	32.00	0	8,108	0.00%
2022/11/11	87	32.26	65	31.82	31.75	22	8,455	0.26%
2022/11/10	5	31.70	0	0.00	31.85	5	8,749	0.06%
2022/11/09	0	0.00	54	31.81	32.05	-54	8,939	-0.60%
2022/11/08	3	31.08	30	30.92	30.85	-27	8,894	-0.30%
2022/11/07	53	30.15	31.5	30.44	30.55	21.5	9,093	0.24%
2022/11/04	1	30.00	0	0.00	30.30	1	9,104	0.01%
2022/11/03	23	30.61	1	30.55	30.50	22	9,081	0.24%
2022/11/02	0	0.00	2	31.10	31.05	-2	9,199	-0.02%
2022/11/01	1	31.10	1	31.30	31.30	0	9,180	0.00%
2022/10/27	1	31.20	1	31.30	31.20	0	9,342	0.00%
2022/10/24	20	31.81	4	31.76	31.80	16	9,432	0.17%
2022/10/21	0	0.00	2	32.05	32.45	-2	9,452	-0.02%
2022/10/20	1	31.75	4	31.84	32.20	-3	9,425	-0.03%
2022/10/18	0	32.00	1	31.75	31.75	-1	9,508	-0.01%
2022/10/14	1	32.05	301	32.10	32.25	-300	9,659	-3.11%	大賣/鉅額交易
2022/10/13	0	0.00	7	32.34	31.95	-7	9,677	-0.07%
2022/10/11	100	32.90	9	32.85	32.80	91	9,986	0.91%
2022/10/05	38	33.00	88	33.00	33.05	-50	10,638	-0.47%
2022/10/04	2	32.05	9	32.59	32.95	-7	10,707	-0.07%
2022/10/03	0	0.00	3	31.75	31.85	-3	10,659	-0.03%
2022/09/30	167	31.54	167	31.79	31.80	0	10,744	0.00%	大買/大賣/
2022/09/29	17	32.10	0	0.00	31.75	17	10,748	0.16%
2022/09/28	1	32.10	0	0.00	32.10	1	10,742	0.01%
2022/09/27	2	32.10	2	32.30	32.90	0	10,652	0.00%
2022/09/26	46.1	31.48	6	32.61	32.65	40.1	10,692	0.38%
2022/09/23	0	0.00	13.1	32.88	32.85	-13.1	10,740	-0.12%
2022/09/22	8	32.90	2	32.83	32.85	6	10,866	0.06%
2022/09/20	0	0.00	3	33.05	33.10	-3	10,848	-0.03%
2022/09/19	11	33.08	10	33.10	32.85	1	10,855	0.01%
2022/09/16	2	32.65	0	0.00	32.95	2	10,810	0.02%
2022/09/15	1	32.85	1	33.05	32.85	0	10,789	0.00%
2022/09/14	3.1	32.42	7	32.52	32.60	-3.9	10,921	-0.04%
2022/09/13	15	32.64	0	0.00	32.80	15	10,902	0.14%
2022/09/12	11.1	32.78	0	0.00	32.70	11.1	10,941	0.10%
2022/09/08	5	33.01	4	32.96	32.95	1	10,934	0.01%
2022/09/07	10.1	33.25	0	0.00	32.95	10.1	11,774	0.09%
2022/09/06	3.1	33.30	3	33.55	33.30	0.1	12,181	0.00%
2022/09/05	4.1	33.82	0	0.00	33.80	4.1	12,043	0.03%
2022/09/02	0	0.00	1	34.60	34.10	-1	12,119	-0.01%
2022/08/31	25.1	34.39	0	0.00	34.50	25.1	12,204	0.21%
2022/08/30	110	35.14	123	35.65	34.30	-13	12,316	-0.11%	大買/大賣/
2022/08/29	4	35.09	23	35.21	35.15	-19	11,683	-0.16%
2022/08/25	5	35.00	2	34.80	34.85	3	11,599	0.03%
2022/08/24	23	34.18	5	34.75	34.65	18	11,548	0.16%
2022/08/23	0.1	34.00	0	0.00	34.15	0.1	11,682	0.00%
2022/08/22	2.1	33.96	0	0.00	33.90	2.1	11,658	0.02%
2022/08/19	13.1	34.93	55	34.81	34.40	-41.9	11,683	-0.36%
2022/08/18	201	35.95	16	35.50	35.40	185	11,395	1.62%	大買/鉅額交易
2022/08/17	57	35.69	2.6	35.56	35.60	54.4	11,146	0.49%
2022/08/16	12	34.74	8	34.74	34.95	4	10,898	0.04%
2022/08/15	0	0.00	8	34.53	34.50	-8	11,085	-0.07%
2022/08/12	2	34.38	23	34.44	34.60	-21	11,276	-0.19%
2022/08/11	2	33.65	0	0.00	33.45	2	11,160	0.02%
2022/08/10	3.6	33.47	0	0.00	33.10	3.6	11,265	0.03%
2022/08/09	13	33.92	0	0.00	33.70	13	11,420	0.11%
2022/08/08	0.5	33.35	0	0.00	33.50	0.5	11,695	0.00%
2022/08/05	0	0.00	3	33.45	33.35	-3	11,799	-0.03%
2022/08/04	2.1	33.20	0	0.00	33.05	2.1	11,853	0.02%
2022/08/03	16	33.57	0	0.00	33.20	16	11,996	0.13%
2022/08/02	3.1	33.62	0	0.00	33.60	3.1	12,017	0.03%
2022/08/01	11.1	34.64	23	34.52	34.20	-11.9	12,061	-0.10%
2022/07/29	5	34.85	24	34.87	34.80	-19	12,165	-0.16%
2022/07/28	0	0.00	45	34.90	34.80	-45	12,361	-0.36%
2022/07/27	21	35.31	41	35.35	35.45	-20	12,658	-0.16%
2022/07/26	30	35.40	19	35.60	35.60	11	12,800	0.09%
2022/07/25	1	35.60	49	35.60	35.55	-48	12,772	-0.38%
2022/07/22	4	35.65	5.3	35.64	35.60	-1.3	12,777	-0.01%
2022/07/21	52	35.57	32	35.56	35.70	20	12,794	0.16%
2022/07/20	2	35.78	2	35.73	35.65	0	12,718	0.00%
2022/07/19	80	35.65	9	35.76	35.85	71	12,733	0.56%
2022/07/18	1	35.45	61.9	35.12	35.15	-60.9	12,425	-0.49%
2022/07/15	63	34.82	40.2	35.10	35.00	22.8	12,458	0.18%
2022/07/14	42	33.90	2	34.15	34.40	40	12,320	0.32%
2022/07/13	6	34.04	2	34.13	34.20	4	12,307	0.03%
2022/07/12	1	32.05	0	0.00	32.40	1	12,078	0.01%
2022/07/07	1	33.30	0	0.00	33.40	1	12,352	0.01%
2022/07/06	50	33.30	2	33.20	33.10	48	12,315	0.39%
2022/07/05	50	33.26	2	33.30	33.70	48	12,463	0.39%
2022/07/04	1	32.75	42	32.65	33.70	-41	12,632	-0.32%
2022/07/01	13	32.87	71	32.93	32.45	-58	12,803	-0.45%
2022/06/30	20	33.86	0	0.00	33.90	20	12,758	0.16%
2022/06/29	12	34.14	0	0.00	34.40	12	12,863	0.09%
2022/06/28	11	33.90	1	34.50	34.10	10	13,096	0.08%
2022/06/23	10	33.90	0	0.00	33.80	10	14,315	0.07%
2022/06/22	100	34.15	5	34.05	34.05	95	14,750	0.64%
2022/06/21	32.2	34.26	100	34.15	34.15	-67.8	15,226	-0.45%
2022/06/20	0	0.00	46	34.14	34.00	-46	16,349	-0.28%
2022/06/17	2	33.80	7.4	34.30	34.35	-5.4	17,193	-0.03%
2022/06/16	26	35.62	6	34.87	34.20	20	18,656	0.11%
2022/06/15	11	36.74	88	36.35	36.70	-77	20,603	-0.37%
2022/06/14	22	35.68	109	35.65	35.85	-87	21,426	-0.41%	大賣/
2022/06/13	0	0.00	10	36.30	36.15	-10	22,475	-0.04%
2022/06/10	1.1	36.40	4	36.45	36.30	-2.9	22,690	-0.01%
2022/06/09	3	36.32	7	36.45	36.50	-4	22,969	-0.02%
2022/06/08	2	36.33	6	36.45	36.45	-4	23,149	-0.02%
2022/06/07	2	35.95	55	35.97	36.20	-53	23,282	-0.23%
2022/06/06	20	35.35	21	35.55	35.75	-1	23,407	0.00%
2022/06/02	6	35.00	0	0.00	35.00	6	23,683	0.03%
2022/06/01	4	35.36	11	35.48	35.45	-7	23,999	-0.03%
2022/05/31	23	36.17	0	0.00	35.30	23	24,237	0.09%
2022/05/30	20	36.00	1	36.05	35.90	19	24,493	0.08%
2022/05/27	3	36.20	3	36.07	36.10	0	24,681	0.00%
2022/05/26	1	36.10	51	36.15	36.15	-50	25,036	-0.20%
2022/05/25	23	36.01	4	36.09	36.20	19	25,102	0.08%
2022/05/24	1	35.65	38	36.16	36.10	-37	25,222	-0.15%
2022/05/23	214	35.59	216	35.92	35.35	-2	25,134	-0.01%	大買/大賣/
2022/05/20	35	36.00	574	36.00	36.00	-539	24,981	-2.16%	大賣/鉅額交易
2022/05/19	5	35.18	66	35.11	35.60	-61	25,058	-0.24%
2022/05/18	4	35.40	464	35.36	35.35	-460	25,170	-1.83%	大賣/鉅額交易
2022/05/17	14	35.25	14	35.15	35.30	0	25,515	0.00%
2022/05/16	9	34.58	283	35.01	35.30	-274	25,394	-1.08%	大賣/鉅額交易
2022/05/13	9	33.61	35	33.64	33.95	-26	25,052	-0.10%
2022/05/12	4	33.11	60	33.26	33.20	-56	25,073	-0.22%
2022/05/11	73	31.66	41	31.90	32.80	32	25,047	0.13%
2022/05/10	23	32.66	0	0.00	32.70	23	24,929	0.09%
2022/05/09	41	33.39	0	0.00	33.00	41	24,958	0.16%
2022/05/06	7	34.51	1	34.05	34.10	6	24,941	0.02%
2022/05/05	13	35.01	3	34.97	34.95	10	24,912	0.04%
2022/05/04	11	35.19	137	35.03	35.05	-126	24,948	-0.51%	大賣/鉅額交易
2022/05/03	3	34.25	0	0.00	34.30	3	24,829	0.01%
2022/04/29	0	0.00	2	33.80	33.55	-2	24,853	-0.01%
2022/04/28	3	33.52	1	33.65	33.45	2	24,874	0.01%
2022/04/27	41	33.48	8.4	33.39	33.30	32.6	24,889	0.13%
2022/04/26	183	33.47	17	33.51	33.70	166	24,903	0.67%	大買/鉅額交易
2022/04/25	3.1	33.55	12	33.51	33.55	-8.9	24,907	-0.04%
2022/04/22	2	33.73	1	33.55	33.85	1	24,998	0.00%
2022/04/21	100	33.66	169	34.15	33.50	-69	25,180	-0.27%	大賣/
2022/04/20	34	33.81	0	0.00	33.95	34	25,166	0.14%
2022/04/19	5	34.00	5	33.85	33.85	0	25,311	0.00%
2022/04/18	51	34.10	2	34.25	33.90	49	25,523	0.19%
2022/04/15	17	34.40	28	34.42	34.10	-11	25,545	-0.04%
2022/04/14	5	35.10	8	35.18	34.80	-3	25,687	-0.01%
2022/04/13	39	35.01	0	0.00	34.90	39	25,680	0.15%
2022/04/12	6.1	35.57	2	35.60	35.25	4.1	25,693	0.02%
2022/04/11	77	35.64	21	35.42	35.55	56	25,952	0.22%
2022/04/08	54	35.32	4	35.21	35.40	50	26,223	0.19%
2022/04/07	65	35.05	6	35.03	34.90	59	26,229	0.22%
2022/04/06	9.1	35.92	17	35.74	35.90	-7.9	26,136	-0.03%
2022/04/01	29	36.19	40	36.08	36.25	-11	26,209	-0.04%
2022/03/31	54	36.19	14	36.03	35.75	40	26,506	0.15%
2022/03/30	35	36.51	32	36.55	36.15	3	26,436	0.01%
2022/03/29	11	36.35	122	36.44	36.50	-111	26,437	-0.42%	大賣/鉅額交易
2022/03/28	186.5	35.72	17	35.50	35.20	169.5	26,632	0.64%	大買/鉅額交易
2022/03/25	60	36.84	32.2	36.56	36.90	27.8	27,001	0.10%
2022/03/24	14	35.95	43	36.18	36.40	-29	26,915	-0.11%
2022/03/23	27	35.83	143	35.94	36.20	-116	26,585	-0.44%	大賣/鉅額交易
2022/03/22	46	34.27	372	34.59	35.00	-326	25,909	-1.26%	大賣/鉅額交易
2022/03/21	285.9	34.00	139.1	34.43	33.20	146.8	25,769	0.57%	大買/大賣/鉅額交易
2022/03/18	218.1	35.10	385.8	35.68	34.80	-167.7	27,186	-0.62%	大買/大賣/鉅額交易
2022/03/17	273	34.34	216	34.30	34.55	57	25,792	0.22%	大買/大賣/
2022/03/16	87	33.57	240.3	33.37	33.90	-153.3	27,012	-0.57%	大賣/鉅額交易
2022/03/15	13	32.41	25	32.65	32.35	-12	27,180	-0.04%
2022/03/14	17	32.60	57	32.35	32.75	-40	27,649	-0.14%
2022/03/11	81	32.18	98	32.22	32.05	-17	28,443	-0.06%
2022/03/10	60	31.75	65	31.84	31.95	-5	28,427	-0.02%
2022/03/09	1	31.80	1	31.80	31.90	0	28,570	0.00%
2022/03/08	2	31.50	8	31.61	31.90	-6	29,096	-0.02%
2022/03/07	118.3	31.48	119	31.94	31.60	-0.7	29,577	0.00%	大買/大賣/
2022/03/04	20	32.74	41	32.66	32.75	-21	30,483	-0.07%
2022/03/03	72	32.65	110.7	32.78	32.45	-38.7	30,872	-0.13%	大賣/
2022/03/02	50	32.25	7	32.26	32.25	43	31,443	0.14%
2022/03/01	15	32.40	137	32.43	32.55	-122	32,177	-0.38%	大賣/鉅額交易
2022/02/25	69	30.96	65	31.18	31.25	4	32,779	0.01%
2022/02/24	14	30.75	18	30.81	30.45	-4	34,164	-0.01%
2022/02/23	12	31.42	6	31.47	31.45	6	35,556	0.02%
2022/02/22	3	31.67	40	31.92	31.75	-37	39,053	-0.09%
2022/02/21	13	31.75	40	32.02	31.85	-27	40,997	-0.07%
2022/02/18	230.1	31.43	6	31.57	31.35	224.1	41,764	0.54%	大買/鉅額交易
2022/02/17	625	31.57	74.2	31.64	31.95	550.8	42,519	1.30%	大買/鉅額交易
2022/02/16	6	30.67	100	30.75	30.75	-94	43,007	-0.22%
2022/02/15	0	0.00	2	30.30	30.45	-2	43,372	0.00%
2022/02/14	110	30.18	2	30.08	29.95	108	43,669	0.25%	大買/鉅額交易
2022/02/11	0	0.00	10	30.94	30.90	-10	45,067	-0.02%
2022/02/10	2	30.85	0	0.00	30.80	2	45,411	0.00%
2022/02/09	4	30.71	11	30.64	30.80	-7	46,139	-0.02%
2022/02/08	100	30.30	65	30.31	30.50	35	46,422	0.08%
2022/02/07	100	29.08	1	29.50	29.70	99	46,905	0.21%
2022/01/26	8	28.41	10	28.67	28.70	-2	46,992	0.00%
2022/01/25	15.1	28.69	5	28.82	28.25	10.1	47,247	0.02%
2022/01/24	2	29.00	3	28.83	29.35	-1	47,641	0.00%
2022/01/21	39.1	29.75	2.7	29.95	29.55	36.4	48,276	0.08%
2022/01/20	1	30.15	1	30.10	30.00	0	49,168	0.00%
2022/01/19	22	30.08	0	0.00	29.85	22	49,845	0.04%
2022/01/18	10	30.36	15	30.38	30.30	-5	50,404	-0.01%
2022/01/17	24.1	30.02	32	29.70	30.20	-7.9	50,731	-0.02%
2022/01/14	55.1	29.98	4	30.08	29.85	51.1	51,242	0.10%
2022/01/13	54	31.07	11	30.75	30.70	43	51,732	0.08%
2022/01/12	26	30.95	41	31.07	31.05	-15	52,645	-0.03%
2022/01/11	72	30.42	5.4	30.62	30.35	66.6	53,634	0.12%
2022/01/10	0	0.00	3	31.30	31.15	-3	54,662	-0.01%
2022/01/07	1	31.60	10	31.55	31.50	-9	56,112	-0.02%
2022/01/06	12	31.92	13.6	31.80	32.15	-1.6	58,624	0.00%
2022/01/05	0	0.00	10	31.94	31.80	-10	60,498	-0.02%
2022/01/04	25	32.39	75	32.29	32.40	-50	61,223	-0.08%
2022/01/03	135	32.68	146.1	32.79	32.80	-11.1	62,833	-0.02%	大買/大賣/
2021/12/30	13	32.51	23	32.50	32.60	-10	64,549	-0.02%
2021/12/29	134	32.54	171	32.32	32.40	-37	66,296	-0.06%	大買/大賣/
2021/12/28	45	32.30	43	32.43	32.25	2	67,519	0.00%
2021/12/27	27	32.22	163.5	32.15	32.30	-136.5	68,276	-0.20%	大賣/鉅額交易
2021/12/24	37	31.73	44	31.76	31.60	-7	69,052	-0.01%
2021/12/23	22	31.63	575.2	31.76	31.65	-553.2	69,663	-0.79%	大賣/鉅額交易
2021/12/22	72	31.58	31	31.75	31.75	41	71,310	0.06%
2021/12/21	123	31.54	85	31.22	31.75	38	72,225	0.05%	大買/
2021/12/20	89	32.07	6	32.02	32.15	83	73,784	0.11%
2021/12/17	351	31.94	34	31.94	31.90	317	79,917	0.40%	大買/鉅額交易
2021/12/16	379	31.66	43	31.79	31.55	336	84,693	0.40%	大買/鉅額交易
2021/12/15	264	31.59	79	31.51	31.40	185	91,212	0.20%	大買/鉅額交易
2021/12/14	595	32.68	651	32.53	31.90	-56	93,039	-0.06%	大買/大賣/
2021/12/13	234	30.98	38	31.05	31.50	196	90,912	0.22%	大買/鉅額交易
2021/12/10	445	31.07	269.4	31.64	30.45	175.6	89,869	0.20%	大買/大賣/鉅額交易
2021/12/09	139.1	32.97	57	32.68	32.85	82.1	87,725	0.09%	大買/
2021/12/08	100	34.11	241	34.00	33.90	-141	86,923	-0.16%	大賣/鉅額交易
2021/12/07	361	34.87	103	34.94	34.45	258	86,353	0.30%	大買/大賣/鉅額交易
2021/12/06	26	34.23	15	34.21	34.15	11	85,453	0.01%
2021/12/03	212	34.64	28	34.59	34.60	184	85,788	0.21%	大買/鉅額交易
2021/12/02	120	34.42	78	34.64	34.00	42	85,774	0.05%	大買/
2021/12/01	110	35.16	34	35.27	35.05	76	85,773	0.09%	大買/
2021/11/30	102	35.70	68	35.83	35.60	34	85,693	0.04%	大買/
2021/11/29	40	35.11	23	34.77	35.00	17	86,284	0.02%
2021/11/26	176	35.97	229	35.70	35.60	-53	87,332	-0.06%	大買/大賣/
2021/11/25	143	37.41	82	37.05	36.70	61	87,346	0.07%	大買/
2021/11/24	127	37.57	112	37.63	37.60	15	88,214	0.02%	大買/大賣/
2021/11/23	116	38.97	171	38.95	37.75	-55	88,078	-0.06%	大買/大賣/
2021/11/22	77	38.79	338	38.76	38.50	-261	87,833	-0.30%	大賣/鉅額交易
2021/11/19	751	38.50	1,016	38.10	38.85	-265	86,945	-0.30%	大買/大賣/鉅額交易
2021/11/18	88	35.67	494	35.62	36.20	-406	84,338	-0.48%	大賣/鉅額交易
2021/11/17	273	34.42	296	34.36	34.80	-23	83,529	-0.03%	大買/大賣/
2021/11/16	45	32.69	199.7	32.95	33.05	-154.7	84,033	-0.18%	大賣/鉅額交易
2021/11/15	216	31.70	141	31.65	31.65	75	83,579	0.09%	大買/大賣/
2021/11/12	104	32.67	4	32.81	32.40	100	82,778	0.12%	大買/
2021/11/11	67	32.74	42	32.73	32.75	25	82,458	0.03%
2021/11/10	196	32.85	61.6	32.67	32.75	134.4	82,591	0.16%	大買/鉅額交易
2021/11/09	32	34.84	2	34.68	34.50	30	81,346	0.04%
2021/11/08	103	34.71	105.2	34.88	34.60	-2.2	81,068	0.00%	大買/大賣/
2021/11/05	114	34.21	33	34.31	34.20	81	80,450	0.10%	大買/
2021/11/04	104	34.10	53	34.13	33.95	51	80,248	0.06%	大買/
2021/11/03	81.2	33.75	23	33.85	33.60	58.2	80,239	0.07%
2021/11/02	112	33.93	57	33.80	33.55	55	80,294	0.07%	大買/
2021/11/01	122	33.89	73	34.06	33.70	49	80,105	0.06%	大買/
2021/10/29	122	34.79	160	34.70	34.40	-38	79,912	-0.05%	大買/大賣/
2021/10/28	116	34.87	66.2	35.04	34.70	49.8	79,511	0.06%	大買/
2021/10/27	71	34.10	91.8	34.24	34.70	-20.8	79,229	-0.03%
2021/10/26	117	33.74	27	33.57	33.40	90	79,236	0.11%	大買/
2021/10/25	13	34.08	6	34.24	34.00	7	79,311	0.01%
2021/10/22	116	34.52	75	34.51	34.25	41	78,953	0.05%	大買/
2021/10/21	75.2	34.26	103	34.47	34.70	-27.8	78,280	-0.04%	大賣/
2021/10/20	221	33.93	43	33.81	33.85	178	77,566	0.23%	大買/鉅額交易
2021/10/19	172	34.49	39	34.33	34.30	133	76,558	0.17%	大買/鉅額交易
2021/10/18	38	35.49	67	35.49	35.25	-29	75,478	-0.04%
2021/10/15	105	35.29	245.2	35.24	35.80	-140.2	74,309	-0.19%	大買/大賣/鉅額交易
2021/10/14	560	34.72	626	35.09	34.55	-66	72,805	-0.09%	大買/大賣/
2021/10/13	151	34.60	251	34.69	34.60	-100	69,990	-0.14%	大買/大賣/
2021/10/12	149	33.91	52	33.82	33.65	97	68,007	0.14%	大買/
2021/10/08	245	34.55	242	34.29	33.75	3	67,142	0.00%	大買/大賣/
2021/10/07	82	34.41	116	34.58	33.90	-34	65,231	-0.05%	大賣/
2021/10/06	96	33.63	217	33.62	34.00	-121	63,120	-0.19%	大賣/鉅額交易
2021/10/05	60	32.62	165	32.61	33.45	-105	61,172	-0.17%	大賣/鉅額交易
2021/10/04	99	31.76	187	32.30	32.35	-88	59,802	-0.15%	大賣/
2021/10/01	136	32.37	173	32.47	32.00	-37	58,780	-0.06%	大買/大賣/
2021/09/30	46	32.78	23	32.87	32.70	23	57,518	0.04%
2021/09/29	77	32.72	110.1	32.90	32.65	-33.1	56,777	-0.06%	大賣/
2021/09/28	233	32.61	83	32.64	32.65	150	54,838	0.27%	大買/鉅額交易
2021/09/27	162.2	34.10	121	34.05	33.75	41.2	53,293	0.08%	大買/大賣/
2021/09/24	646	33.92	327.7	34.06	34.10	318.3	51,001	0.62%	大買/大賣/鉅額交易
2021/09/23	252.2	32.95	335.9	33.64	34.80	-83.7	45,153	-0.19%	大買/大賣/
2021/09/22	516.3	32.60	778.3	33.37	31.65	-262	40,445	-0.65%	大買/大賣/鉅額交易
2021/09/17	141	32.40	208.6	32.54	33.40	-67.6	33,482	-0.20%	大買/大賣/
2021/09/16	10.4	30.24	112	30.19	30.40	-101.6	30,901	-0.33%	大賣/鉅額交易
2021/09/15	34.1	29.63	28	29.53	29.65	6.1	30,050	0.02%
2021/09/14	12.1	29.33	13	29.21	29.25	-0.9	29,755	0.00%
2021/09/13	27.4	29.18	20	29.17	29.10	7.4	29,514	0.03%
2021/09/10	4.3	28.58	3	28.50	28.50	1.3	29,188	0.00%
2021/09/09	61.5	28.30	66	28.20	28.60	-4.6	29,060	-0.02%
2021/09/08	31.3	27.93	36	28.01	27.90	-4.8	28,911	-0.02%
2021/09/07	7.6	29.04	72.4	28.75	28.85	-64.8	28,391	-0.23%
2021/09/06	56.4	29.42	520.4	28.57	28.60	-464	28,070	-1.65%	大賣/鉅額交易
2021/09/03	87	29.71	34	29.74	29.65	53	27,372	0.19%
2021/09/02	548	30.31	416	30.85	29.75	132	26,649	0.50%	大買/大賣/鉅額交易
2021/09/01	139	31.49	1,112	31.51	31.70	-973	24,832	-3.92%	大買/大賣/鉅額交易
2021/08/31	60	30.35	74.1	30.45	30.55	-14.1	23,255	-0.06%
2021/08/30	537	30.03	135	29.88	30.30	402	22,256	1.81%	大買/大賣/鉅額交易
2021/08/27	25	28.92	45.1	29.00	29.40	-20.1	20,464	-0.10%
2021/08/26	404.2	28.83	413	28.72	28.30	-8.8	19,580	-0.04%	大買/大賣/
2021/08/25	69	28.23	53	28.33	28.25	16	18,392	0.09%
2021/08/24	155	28.09	134.6	28.08	28.35	20.4	17,703	0.12%	大買/大賣/
2021/08/23	158.1	27.86	44	27.90	27.85	114.1	16,716	0.68%	大買/鉅額交易
2021/08/20	149.5	27.33	1,517	27.09	28.00	-1,367.5	15,421	-8.87%	大買/大賣/鉅額交易
2021/08/19	93.3	26.12	550.3	26.35	26.30	-457	13,922	-3.28%	大賣/鉅額交易
2021/08/18	35	25.09	63	25.65	25.65	-28	13,496	-0.21%
2021/08/17	10	25.10	14	25.28	25.15	-4	13,451	-0.03%
2021/08/16	161	25.05	605	25.01	24.95	-444	13,491	-3.29%	大買/大賣/鉅額交易
2021/08/13	77	26.71	33	26.55	26.55	44	13,065	0.34%
2021/08/12	87	26.22	207	26.15	26.30	-120	12,906	-0.93%	大賣/鉅額交易
2021/08/11	4	25.65	260	25.50	25.50	-256	13,049	-1.96%	大賣/鉅額交易
2021/08/10	21	26.20	310	26.22	25.90	-289	13,174	-2.19%	大賣/鉅額交易
2021/08/09	100	27.14	162	26.99	26.20	-62	13,468	-0.46%	大賣/
2021/08/06	1	27.00	61	27.05	27.20	-60	13,136	-0.46%
2021/08/05	11	26.91	358	26.96	27.00	-347	13,310	-2.61%	大賣/鉅額交易
2021/08/04	216	26.82	265	26.97	26.70	-49	13,735	-0.36%	大買/大賣/
2021/08/03	15	27.27	281	27.23	27.40	-266	13,595	-1.96%	大賣/鉅額交易
2021/08/02	121	27.07	767	27.15	27.25	-646	13,319	-4.85%	大買/大賣/鉅額交易
2021/07/30	97	26.14	51.4	26.03	26.05	45.6	12,791	0.36%
2021/07/29	43	25.80	140.8	25.06	25.70	-97.8	12,223	-0.80%	大賣/
2021/07/28	1	23.95	38	23.98	24.00	-37	11,653	-0.32%
2021/07/27	13	24.09	1	24.05	24.00	12	12,083	0.10%
2021/07/26	24	24.03	0	0.00	23.90	24	12,524	0.19%
2021/07/23	23	24.08	1,355	23.98	24.05	-1,332	12,954	-10.28%	大賣/鉅額交易
2021/07/22	43	24.22	4.1	24.40	23.95	38.9	14,017	0.28%
2021/07/21	13	24.11	14.7	23.98	23.90	-1.7	15,752	-0.01%
2021/07/20	4	23.94	27.4	23.92	23.90	-23.4	15,822	-0.15%
2021/07/19	8	24.23	5	24.15	24.10	3	15,988	0.02%
2021/07/16	4	24.55	1	24.75	24.30	3	16,489	0.02%
2021/07/15	500	24.29	1	24.38	24.45	499	16,845	2.96%	大買/鉅額交易
2021/07/14	0	0.00	20	24.13	23.95	-20	16,992	-0.12%
2021/07/13	3	24.25	19.7	24.24	24.15	-16.7	17,531	-0.10%
2021/07/12	1	24.70	2	24.45	24.40	-1	17,590	-0.01%
2021/07/09	1	24.35	10.9	24.54	24.60	-9.9	17,700	-0.06%
2021/07/08	0	0.00	16	24.82	24.80	-16	17,927	-0.09%
2021/07/07	500	24.55	3.2	24.35	24.35	496.8	18,198	2.73%	大買/鉅額交易
2021/07/06	11	24.30	41.3	24.28	24.25	-30.3	18,397	-0.16%
2021/07/05	0	0.00	3	24.55	24.50	-3	18,573	-0.02%
2021/07/02	5	24.60	13.4	24.42	24.40	-8.4	18,694	-0.05%
2021/07/01	26	24.76	6	24.81	24.55	20	18,914	0.11%
2021/06/30	76	25.34	17	25.12	24.70	59	19,271	0.31%
2021/06/29	34	24.99	46	24.84	25.30	-12	18,860	-0.06%
2021/06/28	6	24.03	4	24.10	24.00	2	18,604	0.01%
2021/06/25	2	24.13	15	24.11	24.05	-13	18,732	-0.07%
2021/06/24	0	0.00	12	24.26	24.20	-12	18,880	-0.06%
2021/06/23	29	23.95	28	24.29	24.30	1	19,086	0.01%
2021/06/22	10	24.23	8	24.65	23.85	2	19,419	0.01%
2021/06/21	2	24.20	6	24.05	23.70	-4	19,485	-0.02%
2021/06/18	6.1	25.08	210	25.01	24.90	-203.9	19,544	-1.04%	大賣/鉅額交易
2021/06/17	13	25.52	12	25.50	25.35	1	19,736	0.01%
2021/06/16	0	0.00	19	25.28	25.45	-19	20,060	-0.09%
2021/06/15	9	25.53	6	25.30	25.30	3	20,441	0.01%
2021/06/11	8	24.94	19	25.09	24.85	-11	20,965	-0.05%
2021/06/10	10	24.85	92	24.88	24.90	-82	21,728	-0.38%
2021/06/09	78	25.13	5	25.25	24.90	73	23,096	0.32%
2021/06/08	13	25.26	7	25.29	25.15	6	23,725	0.03%
2021/06/07	5	24.85	10	24.73	24.70	-5	23,989	-0.02%
2021/06/04	11	25.02	60	24.95	24.85	-49	24,307	-0.20%
2021/06/03	2	25.05	12	24.99	25.10	-10	24,689	-0.04%
2021/06/02	20	24.81	20	25.05	25.00	0	25,482	0.00%
2021/06/01	64	24.86	341	25.04	24.85	-277	26,165	-1.06%	大賣/鉅額交易
2021/05/31	315	24.85	33	24.85	24.85	282	27,251	1.03%	大買/鉅額交易
2021/05/28	179	24.95	186	25.00	24.90	-7	30,057	-0.02%	大買/大賣/
2021/05/27	64	24.44	148	24.56	25.00	-84	33,968	-0.25%	大賣/
2021/05/26	114	24.30	67	24.26	24.35	47	34,764	0.14%	大買/
2021/05/25	22	23.88	1	24.15	23.80	21	35,093	0.06%
2021/05/24	6	23.41	78	23.17	23.85	-72	35,637	-0.20%
2021/05/21	2	23.50	0	0.00	23.25	2	35,875	0.01%
2021/05/20	111	23.12	0	0.00	23.00	111	36,456	0.30%	大買/鉅額交易
2021/05/19	495	23.25	518	22.88	23.35	-23	37,310	-0.06%	大買/大賣/
2021/05/18	6	22.38	45	21.95	22.40	-39	38,202	-0.10%
2021/05/17	58	21.06	3	20.55	20.55	55	38,268	0.14%
2021/05/14	11	22.02	10	22.77	22.50	1	38,046	0.00%
2021/05/13	11	21.93	51	21.87	22.30	-40	37,874	-0.11%
2021/05/12	119	23.10	178	22.46	22.90	-59	37,688	-0.16%	大買/大賣/
2021/05/11	31	24.74	24.3	24.81	24.25	6.7	37,222	0.02%
2021/05/10	1	25.25	2	25.93	25.70	-1	37,091	0.00%
2021/05/07	201	25.17	32	25.50	25.65	169	37,745	0.45%	大買/鉅額交易
2021/05/06	30	24.67	5.2	24.55	24.60	24.8	37,769	0.07%
2021/05/05	401	24.97	7.1	24.78	24.55	393.9	37,819	1.04%	大買/鉅額交易
2021/05/04	534	25.00	518	24.56	24.70	16	38,316	0.04%	大買/大賣/
2021/05/03	21	26.27	12.4	26.10	25.75	8.6	38,045	0.02%
2021/04/29	58	27.37	517.1	27.10	27.00	-459.1	37,927	-1.21%	大賣/鉅額交易
2021/04/28	72	28.62	627	28.18	27.95	-555	37,887	-1.46%	大賣/鉅額交易
2021/04/27	88	28.05	334	28.05	28.55	-246	37,354	-0.66%	大賣/鉅額交易
2021/04/26	27	27.16	22	27.11	26.90	5	36,776	0.01%
2021/04/23	24.1	26.99	50	26.98	26.85	-25.9	36,871	-0.07%
2021/04/22	114	27.27	109	27.09	26.60	5	36,995	0.01%	大買/大賣/
2021/04/21	12	27.45	71.9	27.41	27.25	-59.9	36,807	-0.16%
2021/04/20	16	27.08	165	27.06	27.20	-149	36,858	-0.40%	大賣/鉅額交易
2021/04/19	183	27.50	125	27.24	27.30	58	37,612	0.15%	大買/大賣/
2021/04/16	31	26.52	59	26.58	26.50	-28	37,472	-0.07%
2021/04/15	515	26.20	33	26.30	26.15	482	37,690	1.28%	大買/鉅額交易
2021/04/14	158	25.64	63	26.12	25.80	95	38,428	0.25%	大買/
2021/04/13	26	26.63	22.4	26.67	26.30	3.6	38,688	0.01%
2021/04/12	33	26.44	6	26.43	26.30	27	38,729	0.07%
2021/04/09	20	26.73	87	26.85	26.70	-67	39,016	-0.17%
2021/04/08	44	27.10	66.9	27.05	27.10	-22.9	39,108	-0.06%
2021/04/07	31	27.11	103.3	27.09	27.25	-72.3	39,792	-0.18%	大賣/
2021/04/06	98	26.49	38	26.57	26.60	60	40,441	0.15%
2021/04/01	56	26.88	17	26.86	26.85	39	40,937	0.10%
2021/03/31	25	27.34	37	27.31	27.05	-12	41,837	-0.03%
2021/03/30	65	27.50	28	27.38	27.30	37	43,385	0.09%
2021/03/29	521	27.60	23	27.68	27.50	498	45,564	1.09%	大買/鉅額交易
2021/03/26	67	27.83	7.1	27.83	27.60	59.9	47,627	0.13%
2021/03/25	104	28.00	487	27.88	27.60	-383	48,995	-0.78%	大買/大賣/鉅額交易
2021/03/24	43	27.52	47	27.65	27.50	-4	50,804	-0.01%
2021/03/23	75	27.22	27.2	27.29	27.10	47.8	51,779	0.09%
2021/03/22	110	27.42	56	27.44	27.40	54	52,246	0.10%	大買/
2021/03/19	100	27.66	57	27.59	27.50	43	52,776	0.08%
2021/03/18	79.6	28.11	229.9	28.19	28.05	-150.3	54,426	-0.28%	大賣/鉅額交易
2021/03/17	199	28.63	87	28.56	28.20	112	55,388	0.20%	大買/鉅額交易
2021/03/16	205	29.15	114	29.37	28.85	91	57,510	0.16%	大買/大賣/
2021/03/15	263	29.01	156	29.14	28.95	107	57,333	0.19%	大買/大賣/鉅額交易
2021/03/12	1,066	28.20	69.3	28.29	28.15	996.7	56,117	1.78%	大買/鉅額交易
2021/03/11	148.1	27.84	85	27.84	27.95	63.1	55,758	0.11%	大買/
2021/03/10	1,040	28.49	26	28.13	27.90	1,014	55,657	1.82%	大買/鉅額交易
2021/03/09	13	27.90	340	27.73	28.35	-327	55,980	-0.58%	大賣/鉅額交易
2021/03/08	158	28.20	43	28.06	28.15	115	55,962	0.21%	大買/鉅額交易
2021/03/05	295	28.27	250	28.46	28.45	45	55,390	0.08%	大買/大賣/
2021/03/04	333	28.75	209	28.69	28.20	124	55,682	0.22%	大買/大賣/鉅額交易
2021/03/03	289.1	29.65	150	29.70	29.35	139.1	55,313	0.25%	大買/大賣/鉅額交易
2021/03/02	1,151.2	29.49	3,989	29.25	29.45	-2,837.8	52,522	-5.40%	大買/大賣/鉅額交易
2021/02/26	152	27.86	413	27.47	27.95	-261	48,714	-0.54%	大買/大賣/鉅額交易
2021/02/25	2,008.1	27.33	229.3	27.32	27.50	1,778.8	47,957	3.71%	大買/大賣/鉅額交易
2021/02/24	103	27.36	108	27.40	27.20	-5	47,557	-0.01%	大買/大賣/
2021/02/23	139.3	27.03	9	27.02	27.00	130.3	47,006	0.28%	大買/鉅額交易
2021/02/22	306	27.24	23	27.22	26.95	283	46,677	0.61%	大買/鉅額交易
2021/02/19	667	27.43	197.8	27.47	27.45	469.2	46,058	1.02%	大買/大賣/鉅額交易
2021/02/18	716	26.47	230.6	26.85	27.45	485.4	45,195	1.07%	大買/大賣/鉅額交易
2021/02/17	153.3	25.58	42	25.79	25.55	111.3	44,094	0.25%	大買/鉅額交易
2021/02/05	37	25.46	1	25.42	25.10	36.1	43,931	0.08%
2021/02/04	40	25.33	0	0.00	25.35	40	43,843	0.09%
2021/02/03	119	25.56	6	25.45	25.15	113	43,840	0.26%	大買/鉅額交易
2021/02/02	13.3	25.13	0	0.00	25.00	13.3	43,770	0.03%
2021/02/01	1	25.00	4	25.00	25.10	-3	43,710	-0.01%
2021/01/29	249	26.39	139	26.05	25.20	110	43,600	0.25%	大買/大賣/鉅額交易
2021/01/28	136	25.06	124	24.86	24.90	12	42,959	0.03%	大買/大賣/
2021/01/27	86	25.86	174	25.92	25.60	-88	43,016	-0.20%	大賣/
2021/01/26	300	26.28	350.7	26.73	25.90	-50.7	43,276	-0.12%	大買/大賣/
2021/01/25	40.2	26.28	21.6	26.11	26.10	18.6	42,870	0.04%
2021/01/22	16	26.47	104	26.42	26.50	-88	42,980	-0.20%	大賣/
2021/01/21	25.5	26.17	80.6	26.21	26.20	-55.1	42,821	-0.13%
2021/01/20	121	26.16	32	26.09	25.55	89	42,792	0.21%	大買/
2021/01/19	126	26.63	167.2	26.67	26.85	-41.2	42,639	-0.10%	大買/大賣/
2021/01/18	36	24.63	32	24.94	25.15	4	42,172	0.01%
2021/01/15	19	24.95	24	24.62	24.45	-5	44,252	-0.01%
2021/01/14	83	25.29	23	25.38	25.20	60	44,550	0.13%
2021/01/13	71	25.29	65	25.23	25.15	6	44,557	0.01%
2021/01/12	237	25.05	149	24.47	25.40	88	44,187	0.20%	大買/大賣/
2021/01/11	86	24.52	11.1	24.76	24.40	74.9	43,320	0.17%
2021/01/08	94	25.12	35	25.06	25.10	59	42,925	0.14%
2021/01/07	299	25.12	74	25.23	25.35	225	42,587	0.53%	大買/鉅額交易
2021/01/06	102	26.23	48	26.23	25.70	54	41,820	0.13%	大買/
2021/01/05	60	26.26	70.1	26.13	26.15	-10.1	41,312	-0.02%
2021/01/04	55	26.89	1,047.1	26.74	26.80	-992.1	40,929	-2.42%	大賣/鉅額交易
2020/12/31	83	26.57	1,032	26.27	26.45	-949	40,482	-2.34%	大賣/鉅額交易
2020/12/30	214	26.68	556.6	26.66	26.55	-342.6	40,208	-0.85%	大買/大賣/鉅額交易
2020/12/29	92.1	26.33	781	26.18	26.15	-688.9	39,361	-1.75%	大賣/鉅額交易
2020/12/28	238	27.09	2,566	27.22	26.80	-2,328	38,445	-6.06%	大買/大賣/鉅額交易
2020/12/25	145	27.13	625.1	27.20	26.95	-480.1	37,476	-1.28%	大買/大賣/鉅額交易
2020/12/24	427	28.50	126.2	28.67	27.55	300.8	36,509	0.82%	大買/大賣/鉅額交易
2020/12/23	750	27.94	304.1	27.78	28.35	445.9	34,770	1.28%	大買/大賣/鉅額交易
2020/12/22	836	27.76	344	28.53	27.90	492	32,390	1.52%	大買/大賣/鉅額交易
2020/12/21	234	27.91	305	27.83	27.30	-71	30,176	-0.24%	大買/大賣/
2020/12/18	565	27.28	695	26.95	27.60	-130	28,570	-0.46%	大買/大賣/鉅額交易
2020/12/17	51	25.48	121	25.50	25.65	-70	26,353	-0.27%	大賣/
2020/12/16	141	25.24	207	25.11	24.75	-66	25,278	-0.26%	大買/大賣/
2020/12/15	47	24.71	78	24.63	24.45	-31	24,972	-0.12%
2020/12/14	160	24.87	64	25.04	25.05	96	24,158	0.40%	大買/
2020/12/11	703	23.65	291	23.14	23.20	412	22,119	1.86%	大買/大賣/鉅額交易
2020/12/10	3,504	24.04	618.1	23.74	24.10	2,885.9	20,722	13.93%	大買/大賣/鉅額交易
2020/12/09	16	21.96	19.9	21.96	21.95	-3.9	17,953	-0.02%
2020/12/08	16	21.20	53	21.25	21.10	-37	17,339	-0.21%
2020/12/07	481	21.19	71	21.45	21.10	410	17,206	2.38%	大買/鉅額交易
2020/12/04	363	21.49	64	21.46	21.45	299	16,907	1.77%	大買/鉅額交易
2020/12/03	900	21.87	202	21.82	21.55	698	16,642	4.19%	大買/大賣/鉅額交易
2020/12/02	915	21.19	62	20.74	21.10	853	16,009	5.33%	大買/鉅額交易
2020/12/01	41	20.99	30.4	20.77	20.65	10.6	15,642	0.07%
2020/11/30	75	21.11	71.5	20.89	21.05	3.5	15,457	0.02%
2020/11/27	104	20.54	156.2	19.78	20.90	-52.2	14,382	-0.36%	大買/大賣/
2020/11/26	31	18.98	28.5	19.17	19.00	2.5	13,669	0.02%
2020/11/25	117	19.20	84	19.35	19.10	33	13,591	0.24%	大買/
2020/11/24	2	19.15	52	18.90	18.90	-50	13,380	-0.37%
2020/11/23	57	19.06	51	19.15	19.05	6	13,170	0.05%
2020/11/20	14	19.20	12	19.18	19.10	2	13,132	0.02%
2020/11/19	33	19.40	4	19.50	19.30	29	13,046	0.22%
2020/11/18	61	19.68	223	19.52	19.65	-162	13,051	-1.24%	大賣/鉅額交易
2020/11/17	10	19.44	12	19.57	19.60	-2	13,063	-0.02%
2020/11/16	3	19.45	178.3	19.51	19.65	-175.3	13,075	-1.34%	大賣/鉅額交易
2020/11/13	30	19.07	217.3	19.06	19.40	-187.3	13,079	-1.43%	大賣/鉅額交易
2020/11/12	10	20.10	5	20.00	19.90	5	12,903	0.04%
2020/11/11	4	20.34	6	20.35	20.30	-2	12,909	-0.02%
2020/11/10	26	20.39	10	20.50	20.35	16	13,029	0.12%
2020/11/09	50.3	20.50	129	20.35	20.40	-78.7	13,295	-0.59%	大賣/
2020/11/06	0	0.00	2	20.45	20.40	-2	13,320	-0.02%
2020/11/05	66	20.40	53	20.49	20.35	13	13,489	0.10%
2020/11/04	18	20.63	8	20.58	20.50	10	13,652	0.07%
2020/11/03	142.3	20.72	224.1	20.68	20.45	-81.8	13,803	-0.59%	大買/大賣/
2020/11/02	49	20.93	214	20.80	20.70	-165	14,771	-1.12%	大賣/鉅額交易
2020/10/30	266	21.05	272	21.04	21.05	-6	14,819	-0.04%	大買/大賣/
2020/10/29	90	20.81	25	20.71	20.80	65	14,802	0.44%
2020/10/28	97	20.68	86	20.87	20.65	11	15,384	0.07%
2020/10/27	430.2	20.65	520	20.58	20.50	-89.8	15,963	-0.56%	大買/大賣/
2020/10/26	271	21.62	456	21.76	21.20	-185	15,584	-1.19%	大買/大賣/鉅額交易
2020/10/23	763	22.61	759	22.62	22.80	4	14,694	0.03%	大買/大賣/
2020/10/22	61	20.73	105	21.28	21.35	-44	12,221	-0.36%	大賣/
2020/10/21	40	19.18	4	19.39	19.45	36	11,583	0.31%
2020/10/20	22	18.91	0.8	19.15	19.15	21.2	11,223	0.19%
2020/10/19	32	18.08	1.8	18.36	18.70	30.2	11,116	0.27%
2020/10/16	80	18.27	1	18.40	17.70	79	11,020	0.72%
2020/10/15	45	17.90	0	0.00	18.10	45	10,953	0.41%
2020/10/14	10	17.70	133.5	17.52	18.00	-123.5	10,937	-1.13%	大賣/鉅額交易
2020/10/13	20	18.40	2	18.15	18.40	18	10,802	0.17%
2020/10/12	31	18.10	0	0.00	18.15	31	10,734	0.29%
2020/10/08	296	17.79	0.1	17.95	18.00	295.9	10,751	2.75%	大買/鉅額交易
2020/10/07	300	17.18	0	0.00	17.60	300	10,680	2.81%	大買/鉅額交易
2020/10/06	71	16.99	1	17.15	17.05	70	10,679	0.66%
2020/10/05	2	16.50	70.3	16.64	16.70	-68.3	10,698	-0.64%
2020/09/30	1	16.50	0	0.00	16.80	1	10,750	0.01%
2020/09/29	61	17.00	0	0.00	17.05	61	10,731	0.57%
2020/09/28	25	15.20	0	0.00	15.50	25	10,501	0.24%
2020/09/18	101	16.64	0	0.00	15.85	101	10,816	0.93%	大買/鉅額交易
2020/09/16	50	16.15	0	0.00	16.15	50	10,413	0.48%
2020/09/15	22	16.31	0	0.00	16.25	22	10,350	0.21%
2020/09/09	20	16.85	0	0.00	16.85	20	10,352	0.19%
2020/09/08	0	17.25	32.1	17.55	17.25	-32.1	10,339	-0.31%
2020/09/07	40	17.76	10	17.75	17.55	30	10,353	0.29%
2020/09/04	2	17.90	0	0.00	17.75	2	10,299	0.02%
2020/09/02	0	0.00	0.2	17.30	17.35	-0.2	10,246	0.00%
2020/09/01	60	17.48	0	17.30	17.50	60	10,281	0.58%
2020/08/27	0	0.00	2	17.15	17.20	-2	10,285	-0.02%
2020/08/26	33	17.36	0	0.00	17.30	33	10,350	0.32%
2020/08/25	50	17.55	0	0.00	17.40	50	10,385	0.48%
2020/08/24	29	17.30	130	17.11	17.20	-101	10,653	-0.95%	大賣/鉅額交易
2020/08/21	29	17.00	0	0.00	17.55	29	10,631	0.27%
2020/08/20	60	16.40	6	17.15	16.65	54	10,557	0.51%
2020/08/18	110	17.19	0.6	17.30	17.40	109.4	10,421	1.05%	大買/鉅額交易
2020/08/17	2	16.85	12.1	17.01	17.30	-10.1	10,380	-0.10%
2020/08/14	6.1	16.64	11.1	16.56	17.00	-5	10,252	-0.05%
2020/08/13	2	16.50	27.2	16.03	16.50	-25.2	10,026	-0.25%
2020/08/12	2.3	15.02	4	14.85	15.00	-1.7	9,610	-0.02%
2020/08/11	130	14.81	38	14.63	14.65	92	9,411	0.98%	大買/
2020/08/10	120	14.75	30	15.00	14.65	90	9,182	0.98%	大買/
2020/08/07	72	13.48	0	0.00	14.20	72	8,946	0.80%
2020/08/06	207	13.77	4.1	13.68	13.05	202.9	8,558	2.37%	大買/鉅額交易
2020/08/05	2	14.60	0	0.00	14.50	2	7,155	0.03%
2020/08/04	28	14.15	0	0.00	14.50	28	6,885	0.41%
2020/08/03	20	14.83	0	0.00	14.40	20	6,652	0.30%
2020/07/31	0	0.00	1	16.00	16.00	-1	6,086	-0.02%
2020/07/27	0	0.00	13	19.93	19.80	-13	5,883	-0.22%
2020/07/24	0	0.00	8	21.06	20.60	-8	5,943	-0.13%
2020/07/20	0	0.00	2	21.70	21.45	-2	6,286	-0.03%
2020/07/15	0	0.00	6.4	21.59	21.65	-6.4	6,433	-0.10%
2020/07/14	10	21.50	10.1	21.40	21.40	-0.1	6,460	0.00%
2020/07/13	0	0.00	0.2	21.25	21.40	-0.2	6,513	0.00%
2020/07/10	0	0.00	0.3	20.60	20.80	-0.3	6,805	0.00%
2020/07/09	2	20.65	54	20.03	20.35	-52	6,897	-0.75%
2020/07/08	0	0.00	5	19.00	18.95	-5	6,915	-0.07%
2020/07/07	10	18.73	1	19.05	18.90	9	6,929	0.13%
2020/07/06	8	18.30	0.1	18.30	18.50	7.9	6,967	0.11%
2020/07/03	0	0.00	2.1	19.03	18.75	-2.1	7,066	-0.03%
2020/07/02	2	18.90	90	18.92	20.10	-88	7,197	-1.22%
2020/07/01	7	18.90	0	0.00	18.90	7	7,286	0.10%
2020/06/30	0	0.00	25	21.13	21.00	-25	7,451	-0.34%
2020/06/29	11	21.47	1	21.30	21.35	10	7,376	0.14%
2020/06/23	0	0.00	0	20.90	21.10	0	7,459	0.00%
2020/06/18	2	21.30	5	21.30	21.10	-3	7,621	-0.04%
2020/06/15	0	0.00	1	20.90	20.90	-1	7,936	-0.01%
2020/06/11	0	0.00	7	21.77	21.10	-7	8,162	-0.09%
2020/06/10	2	21.78	10	22.00	21.70	-8	8,231	-0.10%
2020/06/09	1	21.50	6	21.76	21.65	-5	8,454	-0.06%
2020/06/08	0	0.00	1	21.60	21.60	-1	8,544	-0.01%
2020/06/05	3	21.85	0	0.00	21.80	3	8,542	0.04%
2020/06/04	3	21.60	13	21.87	21.75	-10	8,587	-0.12%
2020/06/03	19	21.92	16	22.08	21.95	3	8,648	0.03%
2020/06/02	5	21.30	36.5	21.75	21.70	-31.5	8,681	-0.36%
2020/06/01	6	21.45	8	21.51	21.15	-2	8,641	-0.02%
2020/05/29	0	0.00	3.1	20.94	20.75	-3.1	8,590	-0.04%
2020/05/28	3	20.25	6.3	20.35	20.20	-3.3	8,300	-0.04%
2020/05/27	0	0.00	14.8	20.16	20.25	-14.8	8,301	-0.18%
2020/05/26	1	20.15	3	20.45	20.20	-2	8,363	-0.02%
2020/05/25	3	20.00	6	20.00	20.10	-3	8,346	-0.04%
2020/05/22	3	20.50	0	0.00	20.40	3	8,342	0.04%
2020/05/21	0	0.00	13	20.45	20.65	-13	8,346	-0.16%
2020/05/20	16.1	20.42	15	20.53	20.60	1.1	8,366	0.01%
2020/05/18	2	20.00	0	0.00	20.00	2	8,637	0.02%
2020/05/15	3	20.80	15	20.70	20.50	-12	8,670	-0.14%
2020/05/14	10	20.70	0	0.00	20.50	10	8,683	0.12%
2020/05/13	10	21.30	6	21.33	21.20	4	8,698	0.05%
2020/05/12	16	21.14	3	21.23	20.90	13	8,665	0.15%
2020/05/11	8	21.71	1	21.45	21.40	7	8,647	0.08%
2020/05/08	4	22.11	13	21.88	21.80	-9	8,641	-0.10%
2020/05/07	28	22.14	22	22.41	21.90	6	8,568	0.07%
2020/05/06	81	23.40	68	23.39	22.70	13	8,363	0.16%
2020/05/05	4	21.88	44	21.49	21.85	-40	7,974	-0.50%
2020/05/04	10	20.83	2	21.00	20.80	8	7,918	0.10%
2020/04/30	5	21.58	37	21.64	21.50	-32	7,860	-0.41%
2020/04/29	4	21.00	32	21.14	21.05	-28	7,796	-0.36%
2020/04/28	8	21.09	2	21.25	20.90	6	7,859	0.08%
2020/04/27	11	21.25	0	0.00	20.95	11	7,950	0.14%
2020/04/24	6	21.68	0	0.00	21.40	6	7,907	0.08%
2020/04/23	1	21.70	1	22.20	21.70	0	7,924	0.00%
2020/04/22	2	21.80	11	21.75	21.95	-9	7,850	-0.11%
2020/04/17	0	0.00	5	22.91	22.65	-5	7,812	-0.06%
2020/04/16	5	22.00	8	22.39	22.75	-3	7,755	-0.04%
2020/04/15	6	22.41	18	22.76	22.50	-12	7,678	-0.16%
2020/04/14	53	22.67	57	23.04	22.60	-4	7,353	-0.05%
2020/04/13	57	22.45	57	22.65	22.60	0	7,245	0.00%
2020/04/10	52	22.58	52	22.60	22.60	0	7,169	0.00%
2020/04/09	107	22.42	102	22.40	22.40	5	7,182	0.07%	大買/大賣/
2020/04/08	28	22.15	39	22.47	22.80	-11	7,182	-0.15%
2020/04/07	8	22.55	41	22.22	22.45	-33	7,275	-0.45%
2020/04/06	25	21.88	24	21.88	22.15	1	7,363	0.01%
2020/04/01	0	0.00	8	20.03	20.90	-8	7,208	-0.11%
2020/03/31	7	19.67	0	0.00	19.60	7	6,975	0.10%
2020/03/30	55	18.60	55	19.40	19.70	0	6,938	0.00%
2020/03/27	5	19.90	6	19.37	19.40	-1	6,887	-0.01%
2020/03/26	1	19.10	4.3	19.52	19.50	-3.3	6,850	-0.05%
2020/03/25	5	18.90	6	19.40	19.30	-1	6,868	-0.01%
2020/03/24	1	17.95	1	18.50	18.15	0	6,813	0.00%
2020/03/23	0	0.00	11	17.06	16.90	-11	6,854	-0.16%
2020/03/20	16	17.86	5	17.80	17.85	11	6,847	0.16%
2020/03/19	0	0.00	1	17.50	17.30	-1	6,753	-0.01%
2020/03/18	1	18.05	1	18.70	18.15	0	6,706	0.00%
2020/03/17	6	17.84	9.7	18.56	18.55	-3.7	6,705	-0.06%
2020/03/16	0	0.00	10	17.75	18.05	-10	6,617	-0.15%
2020/03/13	18	17.13	4	16.95	18.30	14	6,603	0.21%
2020/03/12	3	18.70	0	0.00	18.75	3	6,414	0.05%
2020/03/11	12	20.16	3	19.75	19.70	9	6,388	0.14%
2020/03/10	5	20.00	0	0.00	20.25	5	6,390	0.08%
2020/03/09	1	20.05	0	0.00	19.90	1	6,362	0.02%
2020/03/06	3	21.50	0	0.00	21.10	3	6,310	0.05%
2020/03/02	3	21.25	3	20.35	21.15	0	6,932	0.00%
2020/02/27	0	0.00	2	21.35	21.05	-2	7,238	-0.03%
2020/02/25	0	0.00	1	21.65	22.05	-1	7,505	-0.01%
2020/02/24	0	21.90	1	22.35	22.05	-1	7,705	-0.01%
2020/02/20	1	23.80	7	23.07	22.60	-6	7,908	-0.08%
2020/02/19	0	0.00	3	22.97	23.40	-3	8,037	-0.04%
2020/02/18	0	0.00	0.3	22.20	22.30	-0.3	8,335	0.00%
2020/02/14	5	21.74	0	0.00	21.85	5	8,357	0.06%
2020/02/13	2	21.45	1	21.40	21.45	1	8,289	0.01%
2020/02/11	0	0.00	5.3	21.06	21.20	-5.3	8,321	-0.06%
2020/02/10	0	0.00	100	20.25	20.60	-100	8,298	-1.21%
2020/02/05	0	0.00	1	19.60	19.85	-1	8,454	-0.01%
2020/02/03	1	19.10	0	0.00	19.25	1	8,828	0.01%
2020/01/30	6	19.50	8.9	19.50	19.50	-2.9	8,958	-0.03%
2020/01/20	0	0.00	1	21.30	21.65	-1	8,809	-0.01%
2020/01/17	1	21.75	2	21.25	21.80	-1	8,935	-0.01%
2020/01/15	0	0.00	1	21.30	21.30	-1	9,057	-0.01%
2020/01/10	4	21.04	0	0.00	20.90	4	9,028	0.04%
2020/01/09	60	20.80	60	20.65	20.80	0	9,054	0.00%
2020/01/08	0	0.00	10	20.45	20.55	-10	9,161	-0.11%
2020/01/06	0	0.00	1	20.55	20.75	-1	9,244	-0.01%
2020/01/03	0	0.00	2	21.10	20.70	-2	9,254	-0.02%
2020/01/02	110	21.25	100	21.05	21.05	10	9,261	0.11%	大買/
2019/12/31	200	22.16	201	21.00	21.00	-1	9,260	-0.01%	大買/大賣/
2019/12/30	100	22.10	122	21.30	22.10	-22	9,115	-0.24%	大賣/
2019/12/26	100	20.60	100	20.45	20.60	0	8,963	0.00%
2019/12/25	0	0.00	15	20.45	20.40	-15	9,033	-0.17%
2019/12/24	100	20.80	100	20.60	20.60	0	9,141	0.00%
2019/12/23	150	21.10	150	20.95	20.95	0	9,154	0.00%	大買/大賣/
2019/12/20	1	20.90	1	21.15	20.95	0	9,165	0.00%
2019/12/17	0	0.00	1	21.05	21.00	-1	9,109	-0.01%
2019/12/16	1	20.75	20	20.65	20.60	-19	9,144	-0.21%
2019/12/13	2	21.00	1	20.90	20.60	1	9,141	0.01%
2019/12/12	2	21.30	0	0.00	20.90	2	9,128	0.02%
2019/12/11	0	0.00	2	21.15	20.90	-2	9,098	-0.02%
2019/12/10	2	21.35	1	21.10	21.05	1	9,126	0.01%
2019/12/09	3	21.55	3	21.60	21.60	0	9,079	0.00%
2019/12/06	2.1	21.44	0	0.00	21.25	2.1	9,171	0.02%
2019/12/05	0	0.00	0.7	21.30	21.30	-0.7	9,158	-0.01%
2019/12/04	100	21.70	153.4	21.60	21.55	-53.4	9,248	-0.58%	大賣/
2019/12/03	50	21.85	56	21.88	21.90	-6	9,468	-0.06%
2019/12/02	58	21.88	52	22.09	21.90	6	9,716	0.06%
2019/11/29	0	0.00	6	22.28	22.05	-6	9,780	-0.06%
2019/11/28	2	22.30	3	22.75	22.05	-1	9,713	-0.01%
2019/11/27	4	23.74	1	23.05	23.15	3	9,664	0.03%
2019/11/26	8	23.88	4	23.95	23.70	4	9,509	0.04%
2019/11/25	1.2	22.90	0	0.00	23.10	1.2	9,259	0.01%
2019/11/22	2	22.90	3	23.03	22.85	-1	9,413	-0.01%
2019/11/21	57	22.12	69	22.23	22.40	-12	9,351	-0.13%
2019/11/20	116	21.30	100	21.60	21.85	16	9,359	0.17%	大買/
2019/11/19	198	20.58	199	20.46	20.95	-1	9,542	-0.01%	大買/大賣/
2019/11/18	103	20.45	108	20.31	20.30	-5	9,567	-0.05%	大買/大賣/
2019/11/15	9	19.18	7	19.30	20.10	2	9,415	0.02%
2019/11/13	0	0.00	14.7	18.05	18.15	-14.7	8,996	-0.16%
2019/11/11	0	0.00	2	18.00	18.15	-2	9,043	-0.02%
2019/11/07	0	0.00	2	18.30	18.35	-2	9,117	-0.02%
2019/11/06	0	0.00	2	18.40	18.40	-2	9,184	-0.02%
2019/11/05	0	0.00	4	18.40	18.50	-4	9,259	-0.04%
2019/11/01	0	0.00	4.4	18.35	18.25	-4.4	9,375	-0.05%
2019/10/31	11	18.57	11	18.39	18.30	0	9,334	0.00%
2019/10/30	2	18.20	1	18.20	18.05	1	9,275	0.01%
2019/10/29	53	17.95	50	18.10	17.90	3	9,265	0.03%
2019/10/28	50	17.80	50.6	17.69	17.80	-0.6	9,295	-0.01%
2019/10/25	100	17.95	102	17.85	17.85	-2	9,369	-0.02%	大賣/
2019/10/24	2	17.48	0	0.00	17.70	2	9,428	0.02%
2019/10/08	0	0.00	1	16.55	16.65	-1	10,868	-0.01%
2019/10/07	0	0.00	0.1	16.25	16.35	-0.1	11,267	0.00%
2019/10/04	1	16.40	0	0.00	16.25	1	11,757	0.01%
2019/10/03	70	16.25	70	16.41	16.45	0	12,099	0.00%
2019/10/02	1	16.75	0	0.00	16.70	1	12,267	0.01%
2019/09/27	1	16.90	0	0.00	17.00	1	12,532	0.01%
2019/09/26	2	17.40	21	17.44	17.25	-19	12,731	-0.15%
2019/09/23	20	18.10	0	0.00	18.00	20	13,865	0.14%
2019/09/20	0	0.00	1	18.10	18.10	-1	14,276	-0.01%
2019/09/18	1	17.85	1	17.80	17.80	0	14,824	0.00%
2019/09/17	1	17.75	21	17.47	17.85	-20	15,174	-0.13%
2019/09/11	30	17.40	30	17.35	17.35	0	15,995	0.00%
2019/09/10	10	17.60	0	0.00	17.25	10	16,545	0.06%
2019/09/09	64	17.30	63	17.20	17.20	1	16,728	0.01%
2019/09/06	11	17.29	1	17.30	17.30	10	16,931	0.06%
2019/09/05	61	16.83	64	17.07	17.15	-3	17,301	-0.02%
2019/09/04	35	16.89	42	16.40	16.95	-7	17,261	-0.04%
2019/09/03	3	16.97	3	17.03	16.85	0	17,605	0.00%
2019/09/02	14	17.24	4	17.10	17.35	10	17,774	0.06%
2019/08/30	30	16.85	30	16.70	16.85	0	18,056	0.00%
2019/08/29	30	16.80	30	16.75	16.80	0	18,340	0.00%
2019/08/28	127	17.13	127	16.95	16.95	0	18,705	0.00%	大買/大賣/
2019/08/27	129	16.88	138.7	17.00	17.20	-9.7	18,767	-0.05%	大買/大賣/
2019/08/26	119.1	16.55	112	16.84	17.10	7.1	18,631	0.04%	大買/大賣/
2019/08/23	291	16.81	155	17.18	17.20	136	18,586	0.73%	大買/大賣/鉅額交易
2019/08/22	202	17.24	110	17.17	17.50	92	18,861	0.49%	大買/大賣/
2019/08/21	228	17.82	5.7	17.74	17.60	222.3	18,957	1.17%	大買/鉅額交易
2019/08/20	492	18.38	59	18.35	18.45	433	19,025	2.28%	大買/鉅額交易
2019/08/19	501.3	18.66	0	0.00	18.60	501.3	19,267	2.60%	大買/鉅額交易
2019/08/06	0	0.00	1	18.60	19.00	-1	19,922	-0.01%
2019/08/02	1	18.80	0	0.00	18.70	1	20,041	0.00%
2019/08/01	260	19.70	0	0.00	19.15	260	20,065	1.30%	大買/鉅額交易
2019/07/31	0	0.00	1	19.70	20.20	-1	20,011	0.00%
2019/07/30	1	19.75	1	19.75	19.75	0	19,903	0.00%
2019/07/29	0	0.00	2	19.25	19.60	-2	19,826	-0.01%
2019/07/26	33	19.13	0	0.00	19.25	33	19,774	0.17%
2019/07/25	1	19.40	1	19.50	19.50	0	19,590	0.00%
2019/07/23	14	19.65	0	0.00	19.95	14	19,602	0.07%
2019/07/22	50	19.61	1	19.60	19.80	49	19,561	0.25%
2019/07/19	1,130	19.51	7	19.61	19.65	1,123	19,570	5.74%	大買/鉅額交易
2019/07/18	301	19.23	0	0.00	19.20	301	19,505	1.54%	大買/鉅額交易
2019/07/17	286	19.31	4	19.25	19.25	282	19,357	1.46%	大買/鉅額交易
2019/07/16	200	19.25	0.3	19.35	19.45	199.7	19,196	1.04%	大買/鉅額交易
2019/07/15	0.5	18.90	0	0.00	19.00	0.5	19,103	0.00%
2019/07/12	1	18.20	0	0.00	18.45	1	18,755	0.01%
2019/07/11	2	18.70	1.1	18.74	18.75	0.9	18,384	0.00%
2019/07/10	1	19.00	3	18.65	18.95	-2	18,198	-0.01%
2019/07/09	6	18.40	5	18.75	18.50	1	17,815	0.01%
2019/07/08	2	18.80	1	18.70	18.95	1	18,178	0.01%
2019/07/05	1	19.20	1	19.30	19.10	0	18,579	0.00%
2019/07/04	0	0.00	1	19.55	19.35	-1	18,778	-0.01%
2019/07/03	2	19.40	1	19.30	19.30	1	18,997	0.01%
2019/07/02	1	19.45	5	19.51	19.15	-4	18,961	-0.02%
2019/07/01	0	0.00	2	19.05	19.85	-2	18,755	-0.01%
2019/06/28	2	18.58	0	0.00	18.75	2	18,324	0.01%
2019/06/27	1	18.85	3.1	18.98	18.90	-2.1	18,068	-0.01%
2019/06/26	0	0.00	3.3	19.05	19.20	-3.3	17,757	-0.02%
2019/06/25	2	19.05	5	19.70	19.05	-3	17,867	-0.02%
2019/06/24	0	0.00	3	19.48	19.75	-3	17,605	-0.02%
2019/06/21	10.5	20.06	4.7	19.89	19.15	5.8	17,811	0.03%
2019/06/20	0	0.00	8	19.80	19.70	-8	17,353	-0.05%
2019/06/19	5	19.28	8	19.39	19.80	-3	17,381	-0.02%
2019/06/18	11	19.77	11	20.04	19.15	0	17,041	0.00%
2019/06/17	4	20.25	1	20.40	20.55	3	16,477	0.02%
2019/06/14	2	20.60	2	20.68	20.80	0	16,136	0.00%
2019/06/13	23	21.08	14	21.20	20.80	9	15,965	0.06%
2019/06/12	2	20.33	5	20.46	20.55	-3	15,473	-0.02%
2019/06/11	9	20.37	6	20.75	20.30	3	15,276	0.02%
2019/06/10	2	21.65	1	22.00	21.55	1	14,681	0.01%
2019/06/06	8	22.04	9	22.52	22.10	-1	14,340	-0.01%
2019/06/05	2	21.60	0	21.55	21.70	2	13,972	0.01%
2019/06/03	1	21.50	0	0.00	21.50	1	13,102	0.01%
2019/05/31	1	21.80	0	0.00	21.75	1	12,945	0.01%
2019/05/29	23	20.86	23	21.01	21.15	0	12,918	0.00%
2019/05/24	20	22.13	20	22.43	22.20	0	12,444	0.00%
2019/05/21	5	23.20	5	23.35	23.70	0	11,653	0.00%
2019/05/10	0	0.00	10.2	22.92	23.10	-10.2	11,388	-0.09%
2019/05/06	5.5	23.37	5	23.36	23.40	0.5	11,262	0.00%
2019/04/30	0.5	23.65	3	23.78	23.80	-2.5	11,381	-0.02%
2019/04/29	92	23.15	91	23.43	23.20	1	11,526	0.01%
2019/04/26	0	0.00	35	23.61	23.65	-35	11,647	-0.30%
2019/04/25	3	24.23	0	0.00	24.30	3	12,084	0.02%
2019/04/24	52.3	24.64	50.5	25.02	24.20	1.8	12,488	0.01%
2019/04/22	10	25.03	4	25.05	25.05	6	13,307	0.05%
2019/04/19	105	24.91	103	24.91	24.90	2	13,688	0.01%	大買/大賣/
2019/04/18	3	25.87	0	0.00	24.70	3	13,872	0.02%
2019/04/17	152	25.85	159	25.86	25.85	-7	14,091	-0.05%	大買/大賣/
2019/04/16	7	26.79	1.4	26.31	26.60	5.6	14,126	0.04%
2019/04/15	1	27.70	1.1	28.60	27.70	-0.1	14,031	0.00%
2019/04/12	5	28.99	6.3	29.95	29.50	-1.3	14,076	-0.01%
2019/04/11	112	29.63	104	30.19	29.55	8	13,466	0.06%	大買/大賣/
2019/04/10	56	28.53	56	28.82	29.80	0	13,209	0.00%
2019/04/09	8	27.07	12	26.78	28.30	-4	13,365	-0.03%
2019/04/08	3.1	24.37	10	25.19	25.75	-6.9	13,374	-0.05%
2019/04/03	0.4	23.20	0.5	23.20	23.45	-0.1	14,466	0.00%
2019/04/02	1	23.75	10	23.55	23.65	-9	15,329	-0.06%
2019/03/29	0	0.00	11.8	24.26	24.30	-11.8	17,091	-0.07%
2019/03/28	4.4	24.14	12.2	23.74	24.75	-7.8	17,237	-0.05%
2019/03/26	100	24.65	129	24.78	24.85	-29	17,551	-0.17%	大賣/
2019/03/25	130.2	24.23	51	25.06	24.90	79.2	17,804	0.44%	大買/
2019/03/22	52	25.66	50	25.75	25.65	2	18,464	0.01%
2019/03/21	65	25.87	100	26.00	26.15	-35	18,702	-0.19%
2019/03/20	129	26.64	128	26.40	26.65	1	18,771	0.01%	大買/大賣/
2019/03/19	3	26.33	4	26.44	26.45	-1	18,865	-0.01%
2019/03/15	0	0.00	3	26.50	26.25	-3	19,389	-0.02%
2019/03/12	1	25.95	0	0.00	26.00	1	20,047	0.00%
2019/03/08	0	0.00	1.5	25.63	25.55	-1.5	20,845	-0.01%
2019/03/07	3	25.95	0	0.00	25.90	3	23,868	0.01%
2019/02/27	2	26.35	0	0.00	26.80	2	25,603	0.01%
2019/02/26	5	25.88	7	26.33	26.05	-2	25,578	-0.01%
2019/02/25	2	25.90	8	26.06	26.40	-6	25,626	-0.02%
2019/02/22	22	26.77	12	26.86	25.90	10	25,797	0.04%
2019/02/19	1	25.80	0	0.00	25.80	1	26,184	0.00%
2019/02/14	0	26.20	3	26.50	26.30	-3	27,498	-0.01%
2019/02/13	3	26.20	0.5	25.95	25.95	2.5	27,651	0.01%
2019/02/12	0	0.00	10	26.10	26.10	-10	27,929	-0.04%
2019/02/11	2	25.80	2.2	26.71	25.80	-0.2	28,180	0.00%
2019/01/30	1	26.20	0	0.00	26.90	1	28,316	0.00%
2019/01/29	0	0.00	1	26.25	26.10	-1	28,678	0.00%
2019/01/28	1	27.15	0	0.00	26.10	1	29,234	0.00%
2019/01/25	0	0.00	4	27.00	27.10	-4	29,464	-0.01%
2019/01/24	1	26.30	1.2	26.60	26.65	-0.2	29,714	0.00%
2019/01/23	0	0.00	5	26.37	26.35	-5	29,965	-0.02%
2019/01/22	1	26.10	1	26.10	26.25	0	30,405	0.00%
2019/01/21	2	25.85	1	26.20	26.10	1	31,040	0.00%
2019/01/18	3	24.90	1.8	25.94	26.10	1.2	31,328	0.00%
2019/01/17	0	0.00	0.7	25.60	25.60	-0.7	31,591	0.00%
2019/01/16	1	26.10	1	26.40	25.50	0	32,071	0.00%
2019/01/15	1	26.30	5	26.45	26.60	-4	32,225	-0.01%
2019/01/14	3	25.48	3	25.83	24.90	0	32,476	0.00%
2019/01/11	13	26.11	3	26.15	26.95	10	32,773	0.03%
2019/01/10	5	26.81	5	26.65	25.85	0	33,515	0.00%
2019/01/09	0	0.00	4.3	26.60	27.05	-4.3	33,874	-0.01%
2019/01/08	3.1	26.38	2	26.85	26.45	1.1	33,861	0.00%
2019/01/07	1	26.00	2	26.38	26.50	-1	33,744	0.00%
2019/01/04	2	25.15	2	25.25	25.35	0	33,857	0.00%
2019/01/03	0	0.00	2	25.90	25.90	-2	34,133	-0.01%
2018/12/28	34	25.51	19	25.83	25.90	15	34,188	0.04%
2018/12/27	11	26.00	34	25.85	25.35	-23	33,933	-0.07%
2018/12/26	13	25.26	12	25.25	25.15	1	33,591	0.00%
2018/12/25	36	24.05	59	24.53	25.00	-23	33,485	-0.07%
2018/12/24	55	24.81	30	24.61	24.30	25	32,466	0.08%
2018/12/22	30.5	27.84	109	27.84	26.95	-78.5	31,995	-0.25%	大賣/
2018/12/21	114	32.10	9	32.14	29.85	105	31,703	0.33%	大買/鉅額交易
2018/12/20	10	33.44	7	33.16	33.15	3	30,989	0.01%
2018/12/19	9	33.31	11.1	34.20	33.50	-2.1	30,839	-0.01%
2018/12/18	21	33.32	26	32.97	33.80	-5	30,333	-0.02%
2018/12/17	27	31.81	55	32.30	34.00	-28	30,131	-0.09%
2018/12/14	10	32.40	3	32.40	32.40	7	28,984	0.02%
2018/12/13	2	36.20	1	36.05	35.95	1	28,779	0.00%
2018/12/12	1	36.85	0	0.00	37.15	1	28,657	0.00%
2018/12/11	6	36.81	8	37.24	37.25	-2	28,519	-0.01%
2018/12/10	22	35.96	30	36.10	35.70	-8	28,628	-0.03%
2018/12/07	45	37.06	43	37.35	36.95	2	28,793	0.01%
2018/12/06	10	37.53	2	37.33	37.15	8	28,827	0.03%
2018/12/05	97	38.46	95	38.41	38.05	2	28,641	0.01%
2018/12/04	84	39.70	84	39.47	38.80	0	28,707	0.00%
2018/12/03	154	39.41	146	39.66	39.55	8	28,520	0.03%	大買/大賣/
2018/11/30	70	40.08	71	40.81	40.50	-1	28,076	0.00%
2018/11/29	2	40.25	115	40.10	39.85	-113	25,114	-0.45%	大賣/鉅額交易
2018/11/28	3	39.62	11.6	39.95	39.50	-8.6	24,866	-0.03%
2018/11/27	38	40.06	143	40.98	39.60	-105	24,623	-0.43%	大賣/鉅額交易
2018/11/26	10	39.40	15	40.23	42.40	-5	24,142	-0.02%
2018/11/23	8	39.05	6	38.95	39.05	2	23,760	0.01%
2018/11/22	6	39.31	5	38.96	39.00	1	23,704	0.00%
2018/11/21	2	39.15	5	39.92	40.00	-3	23,783	-0.01%
2018/11/20	7	39.64	6	39.59	39.45	1	23,649	0.00%
2018/11/19	26	40.13	34	40.27	39.75	-8	23,601	-0.03%
2018/11/16	10	40.35	25.3	40.52	41.00	-15.3	23,394	-0.07%
2018/11/15	15	39.72	15	39.87	40.30	0	23,108	0.00%
2018/11/14	13	38.74	17	38.76	38.60	-4	22,939	-0.02%
2018/11/13	19	37.52	17	37.56	38.00	2	22,676	0.01%
2018/11/12	9	37.69	9	37.43	37.20	0	22,724	0.00%
2018/11/09	19	39.27	12	39.22	39.00	7	22,757	0.03%
2018/11/08	23	40.17	20	39.74	39.60	3	22,725	0.01%
2018/11/07	37	39.94	34	39.86	40.10	3	22,718	0.01%
2018/11/06	17	39.72	22	39.67	40.10	-5	22,607	-0.02%
2018/11/05	126	39.60	46.9	38.80	39.80	79.1	22,259	0.36%	大買/
2018/11/02	18	37.01	17	36.88	37.45	1	21,966	0.00%
2018/11/01	15	36.58	16	36.77	37.20	-1	21,945	0.00%
2018/10/31	44	34.89	46	35.31	36.00	-2	21,813	-0.01%
2018/10/30	13	33.21	13	33.71	33.75	0	21,765	0.00%
2018/10/29	24	33.97	28.2	33.75	33.90	-4.2	21,676	-0.02%
2018/10/26	7	35.83	7	36.17	35.80	0	21,604	0.00%
2018/10/25	22	36.03	50	35.84	36.95	-28	21,657	-0.13%
2018/10/24	30	35.14	21	35.10	36.00	9	21,581	0.04%
2018/10/23	25	35.69	23	35.61	35.00	2	21,479	0.01%
2018/10/22	60	36.43	127	35.80	37.05	-67	21,681	-0.31%	大賣/
2018/10/19	20	36.62	54.1	37.21	37.50	-34.1	22,296	-0.15%
2018/10/18	117	40.34	28.4	39.76	37.20	88.6	22,007	0.40%	大買/
2018/10/17	40	40.04	45.2	40.10	41.25	-5.2	21,744	-0.02%
2018/10/16	10	37.58	13.4	38.05	37.80	-3.4	21,618	-0.02%
2018/10/15	13	38.45	6	39.03	38.00	7	22,531	0.03%
2018/10/12	21	38.33	13	38.22	38.80	8	23,536	0.03%
2018/10/11	4	36.43	37	37.22	38.60	-33	25,095	-0.13%
2018/10/09	1	37.80	4	38.64	38.45	-3	26,003	-0.01%
2018/10/08	15	38.79	10	38.98	38.35	5	27,388	0.02%
2018/10/05	8	38.77	6	38.68	39.30	2	28,407	0.01%
2018/10/04	7	39.11	15	39.49	39.45	-8	29,031	-0.03%
2018/10/03	17	38.97	16	39.09	39.40	1	29,678	0.00%
2018/10/02	11	37.94	19.3	38.52	39.00	-8.3	31,099	-0.03%
2018/10/01	22	38.23	5	37.53	37.20	17	31,768	0.05%
2018/09/28	6	39.47	43	40.17	40.30	-37	31,799	-0.12%
2018/09/27	6	38.68	16.7	38.75	39.15	-10.7	31,405	-0.03%
2018/09/26	0	0.00	13	38.10	38.30	-13	31,731	-0.04%
2018/09/25	2	38.20	13	37.85	37.80	-11	31,642	-0.03%
2018/09/21	0	0.00	11.8	36.32	36.95	-11.8	31,567	-0.04%
2018/09/20	2	37.25	0	0.00	36.10	2	31,754	0.01%
2018/09/19	1	37.00	4	36.98	36.90	-3	31,926	-0.01%
2018/09/18	1	36.90	0	0.00	37.00	1	32,060	0.00%
2018/09/17	2	36.50	0	0.00	36.85	2	32,169	0.01%
2018/09/14	15	36.79	3	36.92	36.75	12	32,605	0.04%
2018/09/13	6	35.84	18.4	35.62	36.55	-12.4	32,620	-0.04%
2018/09/12	2	33.00	2.7	33.74	34.10	-0.7	33,037	0.00%
2018/09/11	6	32.75	13	32.53	32.90	-7	33,312	-0.02%
2018/09/10	2	32.55	1	33.90	31.40	1	33,526	0.00%
2018/09/07	17	34.86	1	35.15	34.60	16	33,685	0.05%
2018/09/06	1	35.50	1	35.00	35.50	0	33,649	0.00%
2018/09/05	0	0.00	0.4	35.20	35.40	-0.4	33,726	0.00%
2018/09/04	1	36.45	2.3	36.42	36.50	-1.3	33,932	0.00%
2018/09/03	2	36.50	4	36.73	36.45	-2	34,137	-0.01%
2018/08/31	7	38.00	2	38.60	37.50	5	34,049	0.01%
2018/08/30	7	38.88	10	38.78	38.20	-3	34,000	-0.01%
2018/08/29	1	37.80	0	0.00	38.00	1	33,850	0.00%
2018/08/28	5	37.91	16	37.79	37.90	-11	33,990	-0.03%
2018/08/27	0	0.00	6	36.88	36.95	-6	33,762	-0.02%
2018/08/24	5	36.89	2	37.10	37.00	3	33,703	0.01%
2018/08/23	6	36.94	8	37.28	37.35	-2	33,748	-0.01%
2018/08/22	2	36.30	0	0.00	36.45	2	33,591	0.01%
2018/08/21	5	36.05	49.7	36.07	37.00	-44.7	33,515	-0.13%
2018/08/20	7	34.54	6	34.82	34.90	1	33,258	0.00%
2018/08/17	2	36.25	3	36.05	35.95	-1	32,963	0.00%
2018/08/16	3	37.03	5	36.94	36.50	-2	32,932	-0.01%
2018/08/15	2	37.63	1	37.95	37.75	1	32,796	0.00%
2018/08/14	1	37.35	3	37.77	38.00	-2	32,689	-0.01%
2018/08/13	8.6	36.73	13	37.30	37.85	-4.4	32,452	-0.01%
2018/08/10	2	38.13	3	37.83	37.55	-1	32,335	0.00%
2018/08/09	8	37.98	8	37.96	38.50	0	32,402	0.00%
2018/08/08	3	38.13	12	38.48	38.50	-9	32,045	-0.03%
2018/08/07	10	38.10	14	38.55	37.80	-4	31,959	-0.01%
2018/08/06	8	37.67	24.9	37.81	38.40	-16.9	31,876	-0.05%
2018/08/03	3	38.65	4.4	38.48	38.30	-1.4	31,840	0.00%
2018/08/02	24	38.25	15	38.36	38.25	9	31,622	0.03%
2018/08/01	42	39.23	18.6	39.28	38.55	23.4	31,208	0.07%
2018/07/31	24	39.16	12.8	38.95	39.00	11.2	30,949	0.04%
2018/07/30	18	39.69	8.3	39.41	38.85	9.7	30,952	0.03%
2018/07/27	52	40.39	143.6	40.94	40.30	-91.6	30,732	-0.30%	大賣/
2018/07/26	47	39.64	184	39.41	41.00	-137	30,091	-0.46%	大賣/鉅額交易
2018/07/25	9	37.75	13	37.95	37.80	-4	28,944	-0.01%
2018/07/24	31	38.48	24	38.30	37.85	7	28,687	0.02%
2018/07/23	48	37.33	53	37.26	37.70	-5	28,353	-0.02%
2018/07/20	77	38.25	105	37.45	37.85	-28	28,098	-0.10%	大賣/
2018/07/19	97	37.20	118	37.31	39.10	-21	27,102	-0.08%	大賣/
2018/07/18	124	38.92	72	38.68	36.30	52	26,238	0.20%	大買/
2018/07/17	132	37.64	152	37.26	38.50	-20	24,840	-0.08%	大買/大賣/
2018/07/16	109	36.18	138.7	36.41	36.90	-29.7	24,405	-0.12%	大買/大賣/
2018/07/13	34	34.45	26	34.26	35.30	8	23,929	0.03%
2018/07/12	71	32.95	60	32.83	33.10	11	24,538	0.04%
2018/07/11	24	32.07	23	32.29	32.20	1	23,919	0.00%
2018/07/10	170	32.30	171	32.24	31.30	-1	23,340	0.00%	大買/大賣/
2018/07/09	26	30.39	100.8	30.32	30.90	-74.8	22,037	-0.34%
2018/07/06	17	28.32	543	28.36	28.10	-526	21,204	-2.48%	大賣/鉅額交易
2018/07/05	0	27.60	0	0.00	27.80	0	20,833	0.00%
2018/07/04	1	28.10	34	28.19	28.15	-33	21,097	-0.16%
2018/07/03	0	0.00	31	26.95	26.60	-31	20,684	-0.15%
2018/07/02	0	0.00	1	26.90	27.00	-1	20,737	0.00%
2018/06/29	33	26.25	3	27.35	27.10	30	20,693	0.14%
2018/06/28	103	25.73	47	25.55	25.45	56	20,663	0.27%	大買/
2018/06/27	20	27.18	22.4	26.84	26.50	-2.4	20,964	-0.01%
2018/06/26	0	0.00	10	27.15	26.85	-10	21,086	-0.05%
2018/06/25	104	27.46	25	27.14	27.00	79	21,130	0.37%	大買/
2018/06/22	6	27.57	11.8	27.85	28.00	-5.8	20,991	-0.03%
2018/06/21	5	27.90	8.4	27.94	27.90	-3.4	20,985	-0.02%
2018/06/20	5	26.73	28	26.11	27.00	-23	21,129	-0.11%
2018/06/19	82	26.35	30	26.25	26.30	52	21,445	0.24%
2018/06/15	20	26.05	68	25.34	26.10	-48	21,482	-0.22%
2018/06/14	101	24.73	31	24.92	24.70	70	21,324	0.33%	大買/
2018/06/13	33	25.51	0	0.00	24.75	33	21,610	0.15%
2018/06/12	228	24.37	8	24.75	25.75	220.1	21,844	1.01%	大買/鉅額交易
2018/06/11	0	0.00	2	24.30	24.00	-2	22,367	-0.01%
2018/06/08	3	23.60	0	0.00	23.30	3	22,829	0.01%
2018/06/07	0	0.00	10	23.60	23.35	-10	23,263	-0.04%
2018/06/06	2	23.55	0	0.00	23.40	2	23,888	0.01%
2018/06/05	1	24.20	1	23.70	23.55	0	24,446	0.00%
2018/06/04	0	0.00	5	23.00	22.95	-5	24,801	-0.02%
2018/05/30	0	0.00	10	22.80	22.80	-10	25,375	-0.04%
2018/05/29	10	22.95	0	0.00	22.75	10	25,592	0.04%
2018/05/28	0	0.00	50	22.84	22.80	-50	25,703	-0.19%
2018/05/25	0	0.00	10	23.40	23.10	-10	25,810	-0.04%
2018/05/24	22	23.47	11	23.54	23.65	11	25,851	0.04%
2018/05/22	1	23.00	1	23.15	22.65	0	26,037	0.00%
2018/05/18	0	0.00	1	22.60	23.05	-1	26,421	0.00%
2018/05/17	0	0.00	5.8	22.66	23.20	-5.8	26,496	-0.02%
2018/05/15	57	22.80	0	0.00	22.70	57	26,477	0.22%
2018/05/14	2	23.18	2	23.13	23.15	0	26,886	0.00%
2018/05/11	2	22.35	57.1	22.29	22.90	-55.1	26,943	-0.20%
2018/05/10	50	22.20	0	0.00	21.95	50	26,822	0.19%
2018/05/08	0	0.00	1	22.40	22.60	-1	26,916	0.00%
2018/05/07	0	22.15	0	0.00	22.25	0	27,186	0.00%
2018/05/04	0	0.00	5	21.84	21.85	-5	26,992	-0.02%
2018/05/03	21	22.10	21	21.91	21.85	0	27,328	0.00%
2018/05/02	1	22.30	6	22.28	21.85	-5	27,866	-0.02%
2018/04/30	6	21.85	6	22.19	22.25	0	28,055	0.00%
2018/04/27	5	21.85	10	21.88	21.50	-5	28,147	-0.02%
2018/04/26	11	21.69	0	0.00	21.00	11	28,129	0.04%
2018/04/25	0	0.00	0.8	23.20	23.20	-0.8	28,948	0.00%
2018/04/24	2	24.98	1	25.05	24.65	1	30,043	0.00%
2018/04/23	6	26.43	2.4	26.26	25.55	3.6	31,044	0.01%
2018/04/20	29	26.48	48	25.99	26.60	-19	31,914	-0.06%
2018/04/19	28	25.78	1,463.7	25.07	26.00	-1,435.7	31,765	-4.52%	大賣/鉅額交易
2018/04/18	66	24.50	1,071	24.76	25.10	-1,005	31,735	-3.17%	大賣/鉅額交易
2018/04/17	2	22.95	0	0.00	22.95	2	30,391	0.01%
2018/04/13	1	23.30	4	23.30	23.30	-3	31,783	-0.01%
2018/04/12	5	23.35	5	23.10	22.95	0	32,459	0.00%
2018/04/10	21	22.85	26	23.11	22.75	-5	32,878	-0.02%
2018/04/09	16	22.61	18	22.93	22.85	-2	32,705	-0.01%
2018/04/03	0	0.00	2	22.65	22.45	-2	32,680	-0.01%
2018/04/02	1,000	22.43	5	22.55	22.20	995	33,321	2.99%	大買/鉅額交易
2018/03/31	7	22.29	3	22.35	22.25	4	33,665	0.01%
2018/03/30	4	22.05	11	22.04	22.45	-7	34,037	-0.02%
2018/03/29	9	21.40	0	0.00	21.10	9	34,292	0.03%
2018/03/28	1	22.35	1	22.70	22.25	0	34,780	0.00%
2018/03/27	6	22.63	5	22.78	22.50	1	35,612	0.00%
2018/03/26	0	0.00	1.1	22.35	22.40	-1.1	35,658	0.00%
2018/03/23	6	20.25	19	21.97	22.60	-13	35,662	-0.04%
2018/03/22	29	21.50	1	20.60	20.60	28	35,100	0.08%
2018/03/21	4	22.84	1	23.00	22.30	3	34,713	0.01%
2018/03/20	1	22.65	0	0.00	23.15	1	35,738	0.00%
2018/03/19	9	22.71	0	0.00	23.15	9	35,883	0.03%
2018/03/16	2.1	22.94	2	23.38	22.85	0.1	36,479	0.00%
2018/03/15	0	0.00	14.1	22.85	23.40	-14.1	36,500	-0.04%
2018/03/14	12	22.32	1	22.15	22.70	11	36,098	0.03%
2018/03/13	123	22.87	47.4	22.74	22.70	75.6	36,315	0.21%	大買/
2018/03/12	39	23.16	0	0.00	22.50	39	37,135	0.11%
2018/03/09	3	24.33	1	24.35	24.05	2	37,162	0.01%
2018/03/08	1	25.30	12	25.07	24.70	-11	36,993	-0.03%
2018/03/07	1	24.05	1	24.65	24.45	0	36,686	0.00%
2018/03/06	1	24.05	0	0.00	24.05	1	37,174	0.00%
2018/03/05	1	24.70	1	24.55	24.55	0	38,010	0.00%
2018/03/02	0	0.00	1	24.80	24.65	-1	38,517	0.00%
2018/03/01	2	25.20	0	0.00	25.20	2	39,166	0.01%
2018/02/27	1	25.55	18	25.53	25.30	-17	40,119	-0.04%
2018/02/23	3	26.07	4	26.00	25.95	-1	41,882	0.00%
2018/02/22	1	25.80	1	25.00	25.50	0	42,156	0.00%
2018/02/21	6	24.85	28	24.81	25.10	-22	43,062	-0.05%
2018/02/12	14	23.20	14.1	23.34	23.15	-0.1	44,709	0.00%
2018/02/09	1.2	21.52	0	0.00	22.45	1.2	45,662	0.00%
2018/02/08	2	23.00	3	23.20	22.75	-1	45,765	0.00%
2018/02/07	1	23.10	3	23.15	23.20	-2	45,725	0.00%
2018/02/06	1,483	22.36	72	22.58	22.45	1,411	45,631	3.09%	大買/鉅額交易
2018/02/05	1	24.10	6	23.75	24.10	-5	45,150	-0.01%
2018/02/02	1	24.20	0	0.00	24.20	1	44,938	0.00%
2018/02/01	8	24.18	15	24.19	23.85	-7	44,976	-0.02%
2018/01/31	3	23.50	0	0.00	23.90	3	44,858	0.01%
2018/01/30	102	22.72	112	23.10	23.80	-10	44,613	-0.02%	大買/大賣/
2018/01/29	4	23.88	1	23.80	23.60	3	44,175	0.01%
2018/01/26	15	24.29	1,067	24.55	24.40	-1,052	43,975	-2.39%	大賣/鉅額交易
2018/01/25	66	24.11	22.2	24.22	23.35	43.8	43,454	0.10%
2018/01/24	5	25.73	16	25.87	25.15	-11	43,046	-0.03%
2018/01/23	0	0.00	0.2	25.70	25.80	-0.2	42,885	0.00%
2018/01/22	1	25.80	2	25.85	25.65	-1	42,862	0.00%
2018/01/19	33	25.22	28.6	25.59	26.40	4.4	42,647	0.01%
2018/01/18	18	26.06	416.4	27.68	25.40	-398.4	41,939	-0.95%	大賣/鉅額交易
2018/01/17	22	27.66	734	27.77	27.35	-712	41,695	-1.71%	大賣/鉅額交易
2018/01/16	69	26.79	29	26.35	27.40	40	40,665	0.10%
2018/01/15	3	25.00	28.6	24.74	25.05	-25.6	39,476	-0.06%
2018/01/12	21	24.42	13	24.85	24.10	8	38,812	0.02%
2018/01/11	8	23.52	31	23.62	23.55	-23	37,846	-0.06%
2018/01/10	18	23.31	84	23.06	23.60	-66	37,431	-0.18%
2018/01/09	26	22.38	17.6	22.14	22.15	8.4	36,748	0.02%
2018/01/08	15	21.38	27.5	22.12	22.60	-12.5	36,228	-0.03%
2018/01/05	10	20.55	14.2	20.45	20.55	-4.2	36,017	-0.01%
2018/01/04	1	19.95	65.8	20.01	20.30	-64.8	35,795	-0.18%
2018/01/03	2	19.80	49	19.56	19.80	-47	35,508	-0.13%
2018/01/02	5	19.15	12	19.15	19.30	-7	35,193	-0.02%