宏碁 (2353)-凱基-中山券商分點個股進出

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

宏碁

(2353)

可現股當沖

股價
37.15
漲跌
▼0.65
漲幅
-1.72%
成交量
19,019張
產業
上市電腦週邊類股
1654人加入追蹤

立即追蹤
本地時間:14:30

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

宏碁 (2353)籌碼相關－凱基-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	5	37.26	13	37.30	37.15	-8	14,222	-0.06%
2024/11/20	19.5	37.77	0	0.00	37.80	19.5	14,170	0.14%
2024/11/18	6.2	38.00	2	38.15	37.65	4.2	14,197	0.03%
2024/11/15	11	38.27	1	38.20	38.00	10	14,175	0.07%
2024/11/14	8	37.86	0	0.00	37.55	8	14,214	0.06%
2024/11/13	17	38.31	4	38.40	38.25	13	14,076	0.09%
2024/11/12	33	38.68	17	38.49	38.40	16	14,118	0.11%
2024/11/11	13.5	39.66	1	39.60	39.60	12.5	13,953	0.09%
2024/11/08	22	40.98	8	41.23	40.40	14	13,791	0.10%
2024/11/07	7	41.09	14	41.80	41.90	-7	13,910	-0.05%
2024/11/06	1	41.10	0	0.00	41.10	1	14,059	0.01%
2024/11/05	0	40.85	302	40.01	40.95	-302	14,262	-2.12%	大賣/鉅額交易
2024/11/04	22	40.10	0	0.00	40.10	22	14,676	0.15%
2024/11/01	5	39.63	0	0.00	40.05	5	15,325	0.03%
2024/10/30	8	40.43	2	40.33	40.45	6	15,464	0.04%
2024/10/29	0	40.60	0	0.00	40.75	0	15,664	0.00%
2024/10/28	10	41.00	0	0.00	40.95	10	15,785	0.06%
2024/10/25	3	41.32	0	0.00	41.30	3	16,053	0.02%
2024/10/24	0	0.00	2	41.35	41.20	-2	16,364	-0.01%
2024/10/23	0.4	41.80	2	42.00	41.65	-1.6	16,812	-0.01%
2024/10/21	10	41.78	0	0.00	41.65	10	17,684	0.06%
2024/10/18	0	0.00	5	42.37	41.85	-5	17,952	-0.03%
2024/10/17	1	41.75	18.2	42.02	42.35	-17.2	18,154	-0.09%
2024/10/16	1	41.10	7	41.31	41.20	-6	18,351	-0.03%
2024/10/15	3	41.38	2	41.40	41.55	1	18,297	0.01%
2024/10/14	10	41.00	3	41.18	41.05	7	18,546	0.04%
2024/10/11	10.1	41.21	7.1	41.03	41.25	3	18,866	0.02%
2024/10/09	7	40.12	6	40.30	40.00	1	19,284	0.01%
2024/10/08	8.5	40.19	0	0.00	40.00	8.5	20,430	0.04%
2024/10/07	13	40.56	3	40.57	40.60	10	20,862	0.05%
2024/10/04	12	41.40	0	0.00	40.65	12	20,841	0.06%
2024/10/01	1	42.15	2	42.28	42.25	-1	20,684	0.00%
2024/09/30	5	41.41	3	41.50	40.80	2	20,454	0.01%
2024/09/27	3	41.88	0.5	42.13	41.65	2.5	20,418	0.01%
2024/09/26	7	42.34	0	42.50	41.85	7	20,576	0.03%
2024/09/24	0	0.00	0.1	41.85	42.00	-0.1	21,104	0.00%
2024/09/23	3.5	42.10	10	42.18	41.80	-6.5	21,684	-0.03%
2024/09/20	1	42.55	13	42.40	42.10	-12	22,137	-0.05%
2024/09/19	21	42.24	6	41.87	42.15	15	22,476	0.07%
2024/09/18	19	41.67	1	41.70	41.30	18	22,938	0.08%
2024/09/16	0	0.00	1.2	41.88	41.70	-1.2	23,644	-0.01%
2024/09/13	0	0.00	6.1	42.00	41.85	-6.1	24,563	-0.02%
2024/09/12	3	41.75	3	41.72	41.55	0	25,019	0.00%
2024/09/11	5	40.67	0	0.00	40.50	5	25,409	0.02%
2024/09/10	3	41.00	0	0.00	41.00	3	25,631	0.01%
2024/09/09	7	41.26	31	41.42	41.75	-24	25,892	-0.09%
2024/09/06	2	42.03	2	42.28	42.10	0	26,355	0.00%
2024/09/05	2	41.92	6	41.49	40.80	-4	26,514	-0.02%
2024/09/04	6	41.41	4	41.54	41.50	2	26,720	0.01%
2024/09/03	0	0.00	1	43.60	43.55	-1	26,947	0.00%
2024/09/02	2	43.63	0	0.00	43.50	2	27,411	0.01%
2024/08/29	4	43.19	0	0.00	43.55	4	28,821	0.01%
2024/08/28	4	44.33	0	0.00	44.30	4	29,565	0.01%
2024/08/27	5	44.84	0	44.55	44.70	5	30,426	0.02%
2024/08/26	3	44.57	12	44.91	44.80	-9	31,416	-0.03%
2024/08/23	2	42.55	0	0.00	43.05	2	32,650	0.01%
2024/08/22	0	0.00	2	43.90	43.15	-2	34,160	-0.01%
2024/08/21	2.1	43.00	0	0.00	43.05	2.1	36,564	0.01%
2024/08/20	0	0.00	8.2	43.30	43.15	-8.2	38,991	-0.02%
2024/08/19	0.1	43.00	4	42.95	43.20	-3.9	43,282	-0.01%
2024/08/16	3	43.00	6	42.99	42.80	-3	46,142	-0.01%
2024/08/15	1	42.45	3.7	42.60	42.55	-2.7	46,393	-0.01%
2024/08/14	10	42.22	0	0.00	42.10	10	46,572	0.02%
2024/08/13	16	42.13	2	42.10	42.15	14	46,754	0.03%
2024/08/12	5	42.26	15	42.46	42.30	-10	47,072	-0.02%
2024/08/09	12	42.22	1	42.35	42.00	11	48,152	0.02%
2024/08/08	8	42.47	2	42.60	42.30	6	49,473	0.01%
2024/08/07	2	42.13	30	42.21	42.55	-28	49,454	-0.06%
2024/08/06	6	41.12	3	38.97	40.00	3	49,534	0.01%
2024/08/05	19	40.49	44.2	42.11	40.30	-25.2	49,374	-0.05%
2024/08/02	4	44.40	2	44.50	44.75	2	48,839	0.00%
2024/08/01	8	45.08	28	45.48	45.80	-20	48,888	-0.04%
2024/07/31	4	43.93	3	44.07	43.85	1	49,339	0.00%
2024/07/30	9	43.58	1	43.30	44.20	8	49,437	0.02%
2024/07/29	42.1	44.75	1	44.80	44.35	41.1	49,484	0.08%
2024/07/26	9	45.32	5	45.36	45.50	4	49,374	0.01%
2024/07/23	9.2	46.02	1	46.15	46.00	8.2	49,246	0.02%
2024/07/22	26	45.23	10.7	45.05	46.20	15.3	48,979	0.03%
2024/07/19	10	46.29	12	46.14	46.20	-2	48,629	0.00%
2024/07/18	25.1	46.72	15	46.66	47.10	10.1	48,556	0.02%
2024/07/17	5	47.40	63	47.02	46.90	-58	48,432	-0.12%
2024/07/16	5	47.38	5	47.50	47.35	0	48,375	0.00%
2024/07/15	11.1	47.03	9	47.11	47.25	2.1	49,092	0.00%
2024/07/12	34.5	48.03	111	47.53	47.70	-76.5	49,054	-0.16%	大賣/
2024/07/11	425	47.83	31	47.76	47.70	394	49,318	0.80%	大買/鉅額交易
2024/07/10	100	47.80	94	47.44	46.80	6	49,608	0.01%
2024/07/09	93	46.12	10	47.05	45.75	83	49,149	0.17%
2024/07/08	1	47.10	3	47.15	47.15	-2	50,524	0.00%
2024/07/05	6	47.51	6.1	47.60	47.30	-0.1	52,190	0.00%
2024/07/04	7	47.39	9	47.45	47.10	-2	52,975	0.00%
2024/07/03	1	47.15	0	0.00	47.30	1	53,067	0.00%
2024/07/02	0.1	46.75	102	46.85	46.80	-101.9	53,116	-0.19%	大賣/鉅額交易
2024/07/01	109	47.54	108	46.97	47.45	1	52,997	0.00%	大買/大賣/
2024/06/28	110	47.08	9	47.26	46.85	101	52,772	0.19%	大買/鉅額交易
2024/06/27	10.6	47.12	5	47.33	46.95	5.6	52,629	0.01%
2024/06/26	20	46.52	121	46.40	46.40	-101	52,297	-0.19%	大賣/鉅額交易
2024/06/25	15	47.07	11	47.15	46.80	4	52,079	0.01%
2024/06/24	14	47.16	2	47.58	47.00	12	51,749	0.02%
2024/06/21	7.1	47.69	129.4	47.97	48.10	-122.3	51,674	-0.24%	大賣/鉅額交易
2024/06/20	90	47.94	9	47.99	47.95	81	51,539	0.16%
2024/06/19	92	49.81	35.4	49.95	49.50	56.6	52,362	0.11%
2024/06/18	29.1	49.56	4.5	49.55	49.40	24.6	52,192	0.05%
2024/06/17	40	50.53	2.6	50.40	50.50	37.4	52,051	0.07%
2024/06/14	14	49.76	3	50.07	49.80	11	52,187	0.02%
2024/06/13	18	50.00	19.5	50.08	50.10	-1.5	52,203	0.00%
2024/06/12	21	48.71	3	48.73	48.80	18	52,292	0.03%
2024/06/11	54	49.26	6	48.96	48.80	48	52,225	0.09%
2024/06/07	14	49.92	32	49.86	49.65	-18	52,480	-0.03%
2024/06/06	15.2	50.52	0	0.00	50.60	15.2	52,924	0.03%
2024/06/05	10.3	50.96	8.2	51.23	50.50	2.1	52,697	0.00%
2024/06/04	44.4	51.35	54	51.70	51.20	-9.6	52,456	-0.02%
2024/06/03	69.1	53.20	33	53.30	52.50	36.1	51,916	0.07%
2024/05/31	19.1	52.83	218.4	52.91	52.90	-199.4	51,178	-0.39%	大賣/鉅額交易
2024/05/30	60.2	52.99	82	52.95	52.50	-21.8	50,400	-0.04%
2024/05/29	201.1	54.64	65.1	55.00	53.70	136.1	50,366	0.27%	大買/鉅額交易
2024/05/28	151	56.86	144	56.70	56.40	7	48,942	0.01%	大買/大賣/
2024/05/27	223.1	59.35	844.1	58.50	58.50	-621	48,325	-1.28%	大買/大賣/鉅額交易
2024/05/24	117.2	55.86	260.6	56.32	57.50	-143.4	46,138	-0.31%	大買/大賣/鉅額交易
2024/05/23	665.6	54.22	1,132.1	53.42	53.30	-466.5	43,788	-1.07%	大買/大賣/鉅額交易
2024/05/22	232.1	51.47	166.1	52.23	53.00	66	39,986	0.17%	大買/大賣/
2024/05/21	6	48.51	32.3	48.87	48.25	-26.3	37,627	-0.07%
2024/05/20	9	48.43	2	48.10	48.25	7	37,654	0.02%
2024/05/17	4	48.31	2	47.50	48.15	2	37,949	0.01%
2024/05/16	6.1	48.40	0	0.00	47.80	6.1	38,978	0.02%
2024/05/15	29	49.19	43	49.69	48.05	-14	40,681	-0.03%
2024/05/14	57.9	48.95	42.3	49.82	48.90	15.6	40,105	0.04%
2024/05/13	2	47.35	17	47.64	47.75	-15	38,589	-0.04%
2024/05/10	12	47.72	37.4	47.74	47.80	-25.4	38,891	-0.07%
2024/05/09	4.1	47.51	7	47.64	47.35	-3	38,763	-0.01%
2024/05/08	1	46.80	13	47.10	47.15	-12	38,867	-0.03%
2024/05/07	10.4	47.10	9	47.22	47.15	1.4	39,172	0.00%
2024/05/06	16.2	47.20	58.4	46.98	47.50	-42.2	39,200	-0.11%
2024/05/03	2.1	46.02	11	45.93	45.50	-8.9	39,474	-0.02%
2024/05/02	9	44.53	1	44.70	44.65	8	39,962	0.02%
2024/04/30	3.1	45.24	2	45.50	45.15	1.1	40,863	0.00%
2024/04/29	3	45.33	28.1	45.64	45.70	-25.1	41,306	-0.06%
2024/04/26	7.1	44.82	2	44.80	44.55	5.1	42,223	0.01%
2024/04/25	12.1	44.26	2	44.35	44.40	10.1	42,869	0.02%
2024/04/24	5	44.22	9	44.68	44.80	-4	43,457	-0.01%
2024/04/23	5	43.82	1	43.95	43.50	4	44,111	0.01%
2024/04/22	4.3	43.64	12	43.97	43.35	-7.7	44,887	-0.02%
2024/04/19	52.7	43.85	53	43.12	43.80	-0.3	45,475	0.00%
2024/04/18	11.1	45.35	6	45.38	45.00	5.1	45,964	0.01%
2024/04/17	60.2	45.33	6	45.40	45.05	54.2	46,821	0.12%
2024/04/16	54.6	45.77	29	45.53	45.50	25.6	47,117	0.05%
2024/04/15	32.3	47.74	21.5	47.83	47.55	10.8	48,005	0.02%
2024/04/12	944.2	49.31	346	48.72	48.50	598.2	49,431	1.21%	大買/大賣/鉅額交易
2024/04/11	131	48.54	142.9	48.66	51.00	-11.8	48,813	-0.02%	大買/大賣/
2024/04/10	27.3	47.85	73	47.43	47.15	-45.7	48,425	-0.09%
2024/04/09	1	46.80	12.6	46.57	46.80	-11.6	49,057	-0.02%
2024/04/08	18.1	45.88	35	45.80	46.05	-16.9	50,667	-0.03%
2024/04/03	9	46.13	0	0.00	46.10	9	52,684	0.02%
2024/04/02	3.1	46.65	0.1	46.55	46.70	3	55,848	0.01%
2024/04/01	24	46.73	0	0.00	46.30	24	58,445	0.04%
2024/03/29	22	46.28	16	46.81	46.80	6	60,482	0.01%
2024/03/28	8.5	46.52	24	46.68	46.65	-15.5	62,163	-0.02%
2024/03/27	52	46.17	18	46.37	46.35	34	63,078	0.05%
2024/03/26	45.1	46.10	32	46.20	45.90	13.1	64,759	0.02%
2024/03/25	38	46.66	39.2	46.94	46.50	-1.2	67,318	0.00%
2024/03/22	496.3	47.40	159	47.02	45.95	337.3	68,500	0.49%	大買/大賣/鉅額交易
2024/03/21	1.6	46.28	18	46.16	46.25	-16.4	67,717	-0.02%
2024/03/20	20.3	45.85	20.4	45.80	45.90	-0.1	67,625	0.00%
2024/03/19	55.2	45.25	2	45.48	45.15	53.2	67,501	0.08%
2024/03/18	29.7	45.28	6.8	45.64	45.85	22.9	67,544	0.03%
2024/03/15	37.1	46.09	14.6	46.10	45.85	22.5	67,351	0.03%
2024/03/14	103.4	45.93	1	46.05	45.90	102.4	66,910	0.15%	大買/鉅額交易
2024/03/13	34.3	46.74	317	46.63	46.50	-282.7	66,791	-0.42%	大賣/鉅額交易
2024/03/12	316	46.78	50	46.42	47.05	266	66,219	0.40%	大買/鉅額交易
2024/03/11	17.2	45.01	38	45.04	44.85	-20.8	65,533	-0.03%
2024/03/08	80.6	45.23	41	45.31	44.50	39.6	65,564	0.06%
2024/03/07	11.5	44.96	10	45.23	45.00	1.5	65,514	0.00%
2024/03/06	10	45.44	17.1	45.42	45.35	-7.1	65,757	-0.01%
2024/03/05	5.1	45.73	20	45.86	45.90	-14.9	67,000	-0.02%
2024/03/04	276.2	47.17	39	47.18	45.85	237.2	67,670	0.35%	大買/鉅額交易
2024/03/01	9	45.78	39	45.77	46.00	-30	67,311	-0.04%
2024/02/29	27.5	45.14	4	45.43	45.15	23.5	67,885	0.03%
2024/02/27	46.1	45.77	10	45.78	45.50	36.1	67,753	0.05%
2024/02/26	0	45.80	3	45.95	45.80	-3	67,961	0.00%
2024/02/23	32.1	46.17	21.3	46.49	45.75	10.8	68,310	0.02%
2024/02/22	37	47.11	12	47.97	46.85	25	68,397	0.04%
2024/02/21	15	46.95	1	46.95	47.25	14	67,928	0.02%
2024/02/20	21.1	47.12	30	47.21	47.40	-8.9	67,678	-0.01%
2024/02/19	185	48.24	103.5	47.89	47.40	81.5	67,310	0.12%	大買/大賣/
2024/02/16	344.2	48.62	337.2	48.40	48.65	7	66,138	0.01%	大買/大賣/
2024/02/15	34	46.30	7	46.00	46.00	27	64,378	0.04%
2024/02/05	7	46.33	7	46.47	46.30	0	63,883	0.00%
2024/02/02	45	46.53	5	47.28	45.95	40	63,842	0.06%
2024/02/01	5	46.28	14.5	46.51	46.65	-9.5	63,440	-0.01%
2024/01/31	26.1	46.40	11	46.45	46.05	15.1	63,363	0.02%
2024/01/30	6	46.55	119	46.56	47.15	-113	63,011	-0.18%	大賣/鉅額交易
2024/01/29	104	45.66	15.4	46.18	46.80	88.6	62,674	0.14%	大買/
2024/01/26	11.1	46.51	19	45.99	45.70	-7.9	62,502	-0.01%
2024/01/25	17	47.11	353	47.45	47.60	-336	61,620	-0.55%	大賣/鉅額交易
2024/01/24	358	47.98	42	47.93	47.35	316	61,086	0.52%	大買/鉅額交易
2024/01/23	41	46.75	12.1	47.22	47.20	28.9	59,932	0.05%
2024/01/22	139	46.97	216.4	46.74	46.75	-77.4	59,384	-0.13%	大買/大賣/
2024/01/19	72	45.51	192	45.50	45.95	-120	58,150	-0.21%	大賣/鉅額交易
2024/01/18	37	45.26	14	45.36	45.00	23	57,405	0.04%
2024/01/17	46	45.40	30	44.90	44.75	16	56,682	0.03%
2024/01/16	131.4	46.33	12	46.52	45.70	119.4	55,827	0.21%	大買/鉅額交易
2024/01/15	24.2	47.10	482	46.83	46.25	-457.8	54,900	-0.83%	大賣/鉅額交易
2024/01/12	157.1	47.05	259	46.72	47.00	-101.9	54,194	-0.19%	大買/大賣/鉅額交易
2024/01/11	32	48.07	13	48.03	48.40	19	52,960	0.04%
2024/01/10	25	47.54	19	47.73	47.20	6	52,393	0.01%
2024/01/09	88	48.09	33.1	48.28	47.80	54.9	51,543	0.11%
2024/01/08	150.1	49.02	26	49.27	48.45	124.1	49,739	0.25%	大買/鉅額交易
2024/01/05	47.4	49.39	37	48.68	48.25	10.4	47,699	0.02%
2024/01/04	85.1	49.88	20	49.53	49.00	65.1	46,353	0.14%
2024/01/03	140.2	51.19	92.4	51.40	50.40	47.8	45,139	0.11%	大買/
2024/01/02	455	52.07	81.9	51.72	52.30	373.1	43,601	0.86%	大買/鉅額交易
2023/12/29	110.5	54.16	464.1	53.87	53.80	-353.6	41,984	-0.84%	大買/大賣/鉅額交易
2023/12/28	98	54.38	174	54.91	54.00	-76	40,026	-0.19%	大賣/
2023/12/27	107	53.58	62.3	53.33	54.20	44.7	36,916	0.12%	大買/
2023/12/26	451	49.66	124.1	49.15	50.60	326.9	34,294	0.95%	大買/大賣/鉅額交易
2023/12/25	43	48.93	606.5	48.77	49.00	-563.5	32,111	-1.75%	大賣/鉅額交易
2023/12/22	31.1	44.55	45.4	44.28	45.30	-14.3	30,108	-0.05%
2023/12/21	338	44.02	115	44.01	44.65	223	28,900	0.77%	大買/大賣/鉅額交易
2023/12/20	95	42.45	257.1	43.63	44.60	-162.1	26,973	-0.60%	大賣/鉅額交易
2023/12/19	179	40.52	62.4	40.38	40.70	116.6	23,896	0.49%	大買/鉅額交易
2023/12/18	273	38.68	166.1	38.31	38.90	106.9	22,166	0.48%	大買/大賣/鉅額交易
2023/12/15	10	37.00	320.1	37.00	37.00	-310.1	21,407	-1.45%	大賣/鉅額交易
2023/12/14	27	37.39	22	37.61	37.30	5	21,252	0.02%
2023/12/13	4	36.93	53	36.95	37.05	-49	21,002	-0.23%
2023/12/12	324	36.28	14	36.22	36.10	310	20,700	1.50%	大買/鉅額交易
2023/12/11	101	35.75	13	35.76	35.75	88	20,546	0.43%	大買/
2023/12/08	2.1	35.30	11.1	35.25	35.20	-9	20,423	-0.04%
2023/12/07	11	34.90	0	0.00	34.85	11	20,366	0.05%
2023/12/06	5	34.85	24.9	34.92	35.10	-19.9	20,439	-0.10%
2023/12/05	3	34.23	2	34.28	34.30	1	20,292	0.00%
2023/12/04	2	34.70	19	34.71	34.75	-17	20,303	-0.08%
2023/12/01	3	34.85	2	34.88	34.85	1	20,171	0.00%
2023/11/30	17	34.73	0	0.00	35.20	17	19,913	0.09%
2023/11/29	4.5	34.84	7	35.06	35.35	-2.5	18,575	-0.01%
2023/11/28	11	34.80	2.1	34.93	34.80	8.9	17,777	0.05%
2023/11/27	12	34.76	2	35.05	35.20	10	17,578	0.06%
2023/11/24	16	34.52	0	0.00	35.50	16	16,844	0.09%
2023/11/23	0.1	34.50	2	34.90	35.15	-1.9	16,121	-0.01%
2023/11/22	23	34.85	6	34.40	34.80	17	15,891	0.11%
2023/11/21	3	35.45	8	35.70	35.65	-5	15,694	-0.03%
2023/11/17	2	34.25	0	0.00	34.15	2	15,555	0.01%
2023/11/16	7	34.43	1	34.90	34.50	6	15,680	0.04%
2023/11/15	19	35.30	18	34.60	34.50	1	15,902	0.01%
2023/11/14	4	34.50	6.1	34.85	35.05	-2.1	16,116	-0.01%
2023/11/13	4	33.90	1	34.05	33.80	3	16,377	0.02%
2023/11/10	2	34.13	18	34.00	34.15	-16	16,500	-0.10%
2023/11/09	2	34.90	0	0.00	35.00	2	16,628	0.01%
2023/11/08	9	35.06	10	35.25	35.20	-1	16,728	-0.01%
2023/11/07	0	0.00	3	34.45	34.55	-3	16,693	-0.02%
2023/11/03	6	34.84	2	35.35	34.35	4	17,369	0.02%
2023/11/02	15	34.52	0	0.00	34.65	15	17,523	0.09%
2023/11/01	0	0.00	1	34.40	33.70	-1	17,844	-0.01%
2023/10/31	1	34.75	5	34.34	34.10	-4	18,018	-0.02%
2023/10/30	5	34.78	3	34.63	34.65	2	18,345	0.01%
2023/10/27	1	35.65	3	35.70	35.10	-2	18,493	-0.01%
2023/10/26	4	35.28	1	35.50	35.30	3	18,991	0.02%
2023/10/24	13	35.34	0	0.00	35.65	13	19,628	0.07%
2023/10/23	0	0.00	5	34.97	34.80	-5	19,840	-0.03%
2023/10/20	3	34.83	6	34.50	35.20	-3	20,668	-0.01%
2023/10/19	3	34.83	1	34.95	35.30	2	21,701	0.01%
2023/10/18	6	35.18	0	0.00	35.60	6	22,237	0.03%
2023/10/17	4	36.19	2	36.15	36.10	2	22,445	0.01%
2023/10/16	1	36.10	3	36.22	36.15	-2	24,254	-0.01%
2023/10/13	2	36.60	0	0.00	36.35	2	26,934	0.01%
2023/10/12	4	37.40	2	37.43	37.30	2	28,169	0.01%
2023/10/11	11	37.48	21	37.87	36.80	-10	28,632	-0.03%
2023/10/06	24	37.62	51	37.31	37.55	-27	28,997	-0.09%
2023/10/05	51	37.45	2	37.53	37.40	49	29,107	0.17%
2023/10/04	6	36.25	3	36.37	36.35	3	29,153	0.01%
2023/10/03	3	37.83	4	37.61	37.25	-1	29,160	0.00%
2023/10/02	3	36.62	6	37.12	37.15	-3	28,966	-0.01%
2023/09/28	6	37.09	3	37.03	36.30	3	28,908	0.01%
2023/09/27	1.1	36.56	7	36.54	36.85	-5.9	28,880	-0.02%
2023/09/26	0	0.00	1	36.90	36.45	-1	29,000	0.00%
2023/09/25	16	36.79	0	0.00	36.65	16	29,155	0.05%
2023/09/22	1	36.70	0	0.00	36.70	1	29,375	0.00%
2023/09/21	42	36.31	0	0.00	36.35	42	29,661	0.14%
2023/09/20	1	36.50	0	0.00	36.60	1	29,877	0.00%
2023/09/19	0	0.00	6	36.98	36.85	-6	30,024	-0.02%
2023/09/18	1.2	37.35	1	37.35	37.10	0.2	30,633	0.00%
2023/09/15	0	37.80	14	37.96	37.95	-14	31,275	-0.04%
2023/09/14	6	37.71	5	37.75	37.80	1	31,797	0.00%
2023/09/13	37	37.03	7	37.33	37.05	30	32,776	0.09%
2023/09/12	0	0.00	3	37.52	37.60	-3	33,979	-0.01%
2023/09/11	2	37.05	1	37.15	37.05	1	34,085	0.00%
2023/09/08	1.2	37.69	3	38.07	37.60	-1.8	34,227	-0.01%
2023/09/07	14	38.37	132.3	38.51	38.00	-118.3	34,428	-0.34%	大賣/鉅額交易
2023/09/06	14.3	38.44	56	37.97	38.10	-41.7	34,547	-0.12%
2023/09/05	184	38.25	38	38.16	38.30	146	35,103	0.42%	大買/鉅額交易
2023/09/04	2	36.58	24	37.07	37.45	-22	35,240	-0.06%
2023/09/01	10	36.45	20	36.41	36.40	-10	35,511	-0.03%
2023/08/31	5	35.64	3	36.15	36.60	2	35,819	0.01%
2023/08/30	26	36.74	108	36.45	36.40	-82	36,357	-0.23%	大賣/
2023/08/29	82	35.91	51	35.75	36.20	31	38,069	0.08%
2023/08/28	65	35.63	30	35.69	35.75	35	38,088	0.09%
2023/08/25	25.2	36.51	355	37.07	36.25	-329.8	38,075	-0.87%	大賣/鉅額交易
2023/08/24	13	38.21	1,177	37.91	38.00	-1,164	37,856	-3.07%	大賣/鉅額交易
2023/08/23	0	37.65	106	37.59	37.70	-106	37,610	-0.28%	大賣/鉅額交易
2023/08/22	3	37.85	211	37.86	37.60	-208	37,597	-0.55%	大賣/鉅額交易
2023/08/21	139	38.36	10.8	38.48	37.95	128.2	37,491	0.34%	大買/鉅額交易
2023/08/18	131	37.87	17	38.16	37.40	114	37,269	0.31%	大買/鉅額交易
2023/08/17	169	38.17	16.3	37.96	38.55	152.7	37,019	0.41%	大買/鉅額交易
2023/08/16	93.1	37.08	6.2	37.24	37.70	86.9	36,644	0.24%
2023/08/15	12	37.31	414	37.00	37.05	-402	36,648	-1.10%	大賣/鉅額交易
2023/08/14	5	36.66	114	36.49	36.20	-109	36,458	-0.30%	大賣/鉅額交易
2023/08/11	3	36.05	6.1	36.33	36.45	-3.1	36,393	-0.01%
2023/08/10	21	36.14	16	36.00	35.85	5	36,276	0.01%
2023/08/09	119	36.81	20	36.92	36.90	99	36,050	0.27%	大買/
2023/08/08	9	36.65	98.8	36.26	36.70	-89.8	35,944	-0.25%
2023/08/07	150	35.98	41	35.90	36.20	109	35,735	0.31%	大買/鉅額交易
2023/08/04	26	34.84	20	34.95	34.80	6	35,442	0.02%
2023/08/02	15	34.42	25.4	34.03	33.95	-10.4	35,183	-0.03%
2023/08/01	115	34.55	1	34.50	34.60	114	34,950	0.33%	大買/鉅額交易
2023/07/31	31	35.12	268	35.73	35.00	-237	35,385	-0.67%	大賣/鉅額交易
2023/07/28	2	35.55	18	35.42	35.75	-16	35,027	-0.05%
2023/07/27	60	36.26	49	36.10	35.85	11	34,814	0.03%
2023/07/26	212	36.94	14	36.74	36.80	198	34,530	0.57%	大買/鉅額交易
2023/07/25	254	37.22	34	37.23	37.05	220	34,630	0.64%	大買/鉅額交易
2023/07/24	60	37.01	41	37.09	37.05	19	33,963	0.06%
2023/07/21	137	35.41	74	35.14	35.40	63	33,023	0.19%	大買/
2023/07/20	10.2	35.64	251	35.63	35.30	-240.8	32,626	-0.74%	大賣/鉅額交易
2023/07/19	376.1	37.84	69.1	38.61	36.30	307	32,029	0.96%	大買/鉅額交易
2023/07/18	241.5	40.09	73.2	39.95	40.30	168.3	30,405	0.55%	大買/鉅額交易
2023/07/17	581	35.20	41	35.43	37.50	540	27,760	1.95%	大買/鉅額交易
2023/07/14	197	33.84	192	33.48	34.10	5	26,577	0.02%	大買/大賣/
2023/07/13	192	34.00	101.5	33.79	33.15	90.5	26,055	0.35%	大買/大賣/
2023/07/12	131	33.31	186	33.10	33.25	-55	25,515	-0.22%	大買/大賣/
2023/07/11	194	33.10	13	33.16	33.25	181	25,373	0.71%	大買/鉅額交易
2023/07/10	212	32.43	7.5	32.15	32.20	204.5	25,123	0.81%	大買/鉅額交易
2023/07/07	14	31.58	1	31.25	31.30	13	24,994	0.05%
2023/07/06	1	32.25	0.5	32.25	31.95	0.5	25,040	0.00%
2023/07/05	0	0.00	2	31.95	31.95	-2	24,911	-0.01%
2023/07/04	2	31.43	0	0.00	31.70	2	24,786	0.01%
2023/07/03	4	31.80	13.1	31.53	31.75	-9.1	24,736	-0.04%
2023/06/30	10	31.37	1	31.40	31.35	9	24,629	0.04%
2023/06/29	13	32.05	8	32.12	32.05	5	24,446	0.02%
2023/06/28	4	33.66	5	33.50	33.55	-1	24,322	0.00%
2023/06/27	3	33.22	5	33.25	32.70	-2	24,062	-0.01%
2023/06/26	1	33.85	13	33.61	34.00	-12	23,764	-0.05%
2023/06/21	4	33.65	22	33.24	33.70	-18	23,125	-0.08%
2023/06/20	17	32.12	17	32.61	32.65	0	22,450	0.00%
2023/06/19	86	32.12	7	32.13	31.85	79	21,879	0.36%
2023/06/16	31	34.20	29.4	34.65	33.35	1.6	20,873	0.01%
2023/06/15	6	33.19	6	33.47	33.45	0	19,677	0.00%
2023/06/14	9	33.39	5	33.65	33.35	4	20,014	0.02%
2023/06/13	8	33.55	6	33.71	33.50	2	19,763	0.01%
2023/06/12	9	33.51	10	33.74	33.55	-1	19,509	-0.01%
2023/06/09	373	34.80	418	34.40	34.20	-45	19,198	-0.23%	大買/大賣/
2023/06/08	90	33.64	11	33.69	33.75	79	18,551	0.43%
2023/06/07	3	32.52	5	32.73	32.95	-2	18,146	-0.01%
2023/06/06	21	32.34	0	0.00	32.25	21	17,765	0.12%
2023/06/05	25	33.26	8	33.68	33.10	17	17,333	0.10%
2023/06/02	14	32.26	400.6	33.83	33.95	-386.6	16,220	-2.38%	大賣/鉅額交易
2023/06/01	4	30.43	5	30.58	30.90	-1	14,375	-0.01%
2023/05/31	0	0.00	10	30.65	30.85	-10	14,199	-0.07%
2023/05/29	4	30.98	9.5	31.01	31.05	-5.5	13,730	-0.04%
2023/05/26	2	30.75	0.2	30.85	30.95	1.8	13,710	0.01%
2023/05/25	3	30.72	0	0.00	30.95	3	13,509	0.02%
2023/05/24	0	0.00	2	30.50	30.80	-2	13,388	-0.01%
2023/05/23	1	30.65	5	30.75	30.75	-4	13,181	-0.03%
2023/05/22	0	0.00	5	30.94	30.95	-5	12,982	-0.04%
2023/05/19	11	30.70	37	30.34	30.70	-26	12,731	-0.20%
2023/05/18	2	29.98	4	30.19	30.10	-2	12,518	-0.02%
2023/05/17	0	0.00	9.3	30.04	30.05	-9.3	12,385	-0.08%
2023/05/16	0.5	29.80	1	29.90	29.85	-0.5	12,230	0.00%
2023/05/15	1	30.00	53	29.72	29.60	-52	12,255	-0.42%
2023/05/12	104.1	30.10	151.2	30.23	30.20	-47.1	12,121	-0.39%	大買/大賣/
2023/05/11	0	0.00	1	29.50	29.60	-1	11,788	-0.01%
2023/05/10	0	0.00	3	29.23	29.30	-3	11,654	-0.03%
2023/05/09	40	29.30	42	28.95	29.30	-2	11,537	-0.02%
2023/05/08	401	28.92	409.2	28.87	28.90	-8.2	11,530	-0.07%	大買/大賣/
2023/05/05	68	29.26	58	28.29	28.20	10	11,420	0.09%
2023/05/04	41	30.21	34	30.35	30.35	7	10,840	0.06%
2023/05/03	30	30.75	38	30.64	30.75	-8	10,762	-0.07%
2023/05/02	31	30.65	32.1	30.52	30.65	-1.1	10,836	-0.01%
2023/04/28	59	30.05	40.7	29.95	30.25	18.3	10,854	0.17%
2023/04/27	15	29.67	234	29.73	29.55	-219	10,538	-2.08%	大賣/鉅額交易
2023/04/26	342	29.26	120.1	29.02	29.50	221.9	10,320	2.15%	大買/大賣/鉅額交易
2023/04/25	34	29.15	25	29.47	29.00	9	10,076	0.09%
2023/04/24	31	29.60	397	29.60	29.40	-366	9,778	-3.74%	大賣/鉅額交易
2023/04/21	343	29.87	126	29.79	29.90	217	9,563	2.27%	大買/大賣/鉅額交易
2023/04/20	11	29.64	66	29.51	29.70	-55	9,378	-0.59%
2023/04/19	211	29.99	16	29.78	29.80	195	9,330	2.09%	大買/鉅額交易
2023/04/18	0	29.20	2	29.28	29.30	-2	9,060	-0.02%
2023/04/17	1	29.35	3	29.33	29.40	-2	9,086	-0.02%
2023/04/14	2	28.95	0	0.00	28.95	2	8,953	0.02%
2023/04/13	0	0.00	6	29.00	29.00	-6	8,921	-0.07%
2023/04/12	8	29.06	4	29.08	29.15	4	8,941	0.04%
2023/04/11	1	28.65	17	28.81	28.95	-16	8,865	-0.18%
2023/04/10	11	28.09	0	0.00	28.25	11	8,708	0.13%
2023/04/07	1	28.50	5	28.39	28.35	-4	8,685	-0.05%
2023/04/06	2	27.90	29	28.39	28.50	-27	8,653	-0.31%
2023/03/31	6	28.30	6	28.46	28.15	0	8,543	0.00%
2023/03/30	4	28.30	1	28.30	28.40	3	8,447	0.04%
2023/03/29	0	0.00	101	28.03	28.30	-101	8,479	-1.19%	大賣/鉅額交易
2023/03/28	5	27.50	30	27.80	27.75	-25	8,350	-0.30%
2023/03/27	1	27.90	0	0.00	27.95	1	8,430	0.01%
2023/03/24	0	0.00	4	27.89	28.00	-4	8,554	-0.05%
2023/03/23	0	0.00	2	27.90	27.95	-2	8,479	-0.02%
2023/03/22	1	27.85	5	27.70	27.75	-4	8,458	-0.05%
2023/03/21	3	27.13	2.4	27.20	27.30	0.6	8,483	0.01%
2023/03/17	0	0.00	21	26.46	27.00	-21	8,296	-0.25%
2023/03/15	1	25.75	0	0.00	25.70	1	7,772	0.01%
2023/03/14	7	25.41	7	25.56	25.50	0	7,834	0.00%
2023/03/13	4	25.54	4	25.59	25.70	0	8,132	0.00%
2023/03/10	1	25.60	1	25.75	25.80	0	8,030	0.00%
2023/03/08	2	25.63	52	25.68	25.90	-50	8,120	-0.62%
2023/03/07	1	25.70	11	25.77	25.85	-10	8,156	-0.12%
2023/03/06	9	25.62	0	0.00	25.70	9	8,181	0.11%
2023/03/02	1	25.35	2	25.60	25.70	-1	8,245	-0.01%
2023/03/01	2	25.48	7	25.52	25.50	-5	8,276	-0.06%
2023/02/24	5	25.50	2	25.80	25.35	3	8,331	0.04%
2023/02/23	2	25.85	1	25.80	25.85	1	8,330	0.01%
2023/02/22	0	0.00	1.2	25.76	25.80	-1.2	8,396	-0.01%
2023/02/21	1	25.55	0	0.00	25.60	1	8,493	0.01%
2023/02/20	30	25.60	0	0.00	25.70	30	8,673	0.35%
2023/02/17	20	25.55	5	25.60	25.75	15	8,819	0.17%
2023/02/16	0	0.00	6.5	25.50	25.65	-6.5	9,062	-0.07%
2023/02/15	30	25.35	3	25.38	25.45	27	9,175	0.29%
2023/02/13	0	0.00	107	25.07	25.35	-107	9,357	-1.14%	大賣/鉅額交易
2023/02/10	1	25.35	0	0.00	25.15	1	9,502	0.01%
2023/02/09	1	25.40	3	25.30	25.55	-2	9,860	-0.02%
2023/02/08	3	25.42	3	25.40	25.45	0	9,936	0.00%
2023/02/07	1	25.10	1.1	25.01	25.25	-0.1	9,911	0.00%
2023/02/06	0	0.00	12	24.95	25.00	-12	9,915	-0.12%
2023/02/03	20	24.70	2	24.70	24.70	18	9,778	0.18%
2023/02/02	2	24.85	0	0.00	24.95	2	9,763	0.02%
2023/01/31	100	24.45	1	24.85	24.95	99	9,634	1.03%
2023/01/30	4	24.55	1	24.75	24.85	3	9,474	0.03%
2023/01/17	0	0.00	20	24.35	24.50	-20	9,362	-0.21%
2023/01/16	0	0.00	4.8	24.08	24.15	-4.8	9,333	-0.05%
2023/01/13	5	24.15	2	24.08	24.05	3	9,403	0.03%
2023/01/12	11	23.99	0	0.00	24.00	11	9,554	0.12%
2023/01/11	11	24.11	2	24.10	24.10	9	9,666	0.09%
2023/01/10	11	24.05	1	24.00	24.00	10	9,827	0.10%
2023/01/09	0	0.00	20	24.23	24.40	-20	9,876	-0.20%
2023/01/06	2	23.95	4	24.01	24.10	-2	9,993	-0.02%
2023/01/05	3	24.02	9	24.07	24.00	-6	10,073	-0.06%
2023/01/04	0	0.00	2	23.80	23.75	-2	10,070	-0.02%
2022/12/29	1	23.10	1	23.10	23.45	0	10,314	0.00%
2022/12/28	0.1	23.25	0	0.00	23.30	0.1	10,549	0.00%
2022/12/27	10	23.23	1	23.30	23.30	9	10,692	0.08%
2022/12/26	0	0.00	11.6	23.20	23.25	-11.6	10,833	-0.11%
2022/12/23	2	22.88	2	23.08	23.15	0	11,011	0.00%
2022/12/22	0	0.00	7	23.23	23.10	-7	11,338	-0.06%
2022/12/21	3	22.87	2	23.03	22.85	1	11,442	0.01%
2022/12/20	11	22.78	16	23.03	22.70	-5	11,472	-0.04%
2022/12/19	4	22.91	3	23.15	23.00	1	11,557	0.01%
2022/12/16	5	23.01	0	0.00	23.05	5	11,468	0.04%
2022/12/15	8	23.34	4	23.34	23.30	4	11,449	0.03%
2022/12/14	6	23.41	16	23.38	23.40	-10	11,589	-0.09%
2022/12/13	8	23.22	2	23.08	23.00	6	11,561	0.05%
2022/12/12	4	23.39	8	23.58	23.55	-4	11,418	-0.04%
2022/12/09	15	23.64	0	0.00	23.60	15	11,672	0.13%
2022/12/07	0	0.00	1	23.50	23.35	-1	11,772	-0.01%
2022/12/06	4	23.60	1.1	23.77	23.45	2.9	11,753	0.02%
2022/12/05	5	24.04	0	0.00	23.90	5	11,711	0.04%
2022/12/02	0	24.95	0	0.00	24.95	0	11,540	0.00%
2022/12/01	0	0.00	3	24.80	24.75	-3	11,711	-0.03%
2022/11/30	0	0.00	1	24.70	24.60	-1	11,728	-0.01%
2022/11/23	0	0.00	6	24.78	24.75	-6	12,127	-0.05%
2022/11/22	1	24.25	15	24.21	24.35	-14	12,241	-0.11%
2022/11/21	13	24.76	4.5	24.49	24.50	8.5	12,190	0.07%
2022/11/17	1	24.90	74	24.65	24.90	-73	12,118	-0.60%
2022/11/16	3	24.30	13	24.60	24.55	-10	12,090	-0.08%
2022/11/15	2	24.65	7.1	24.52	24.55	-5.1	12,198	-0.04%
2022/11/14	0	0.00	3	24.73	24.70	-3	12,240	-0.02%
2022/11/11	2	24.40	16	24.48	24.60	-14	11,985	-0.12%
2022/11/10	2	24.00	1	24.00	24.20	1	11,821	0.01%
2022/11/09	0	0.00	3.7	24.19	24.20	-3.7	11,814	-0.03%
2022/11/08	2.1	23.93	16.7	24.14	24.05	-14.6	11,774	-0.12%
2022/11/07	1	24.10	16	23.65	24.20	-15	11,679	-0.13%
2022/11/04	2	22.50	7	22.58	22.70	-5	11,381	-0.04%
2022/11/03	0	0.00	8	22.35	22.50	-8	11,483	-0.07%
2022/11/02	30	22.45	51	22.50	22.45	-21	11,455	-0.18%
2022/10/31	40	22.05	0	0.00	22.10	40	11,954	0.33%
2022/10/28	0	0.00	2	21.70	21.70	-2	11,943	-0.02%
2022/10/27	0	0.00	1	22.10	21.85	-1	12,024	-0.01%
2022/10/26	0	0.00	8	21.88	21.95	-8	12,038	-0.07%
2022/10/25	1	21.65	3	21.77	21.90	-2	12,017	-0.02%
2022/10/24	3	21.90	0	0.00	21.75	3	12,207	0.02%
2022/10/21	9	21.77	3	21.80	21.80	6	12,188	0.05%
2022/10/20	1	21.65	0	0.00	22.40	1	12,216	0.01%
2022/10/19	26	22.34	36.3	22.26	22.10	-10.3	12,247	-0.08%
2022/10/18	1	22.00	0	0.00	22.45	1	12,255	0.01%
2022/10/17	0	0.00	3.5	22.07	22.10	-3.5	12,388	-0.03%
2022/10/14	1	22.00	4.8	21.83	22.05	-3.8	12,501	-0.03%
2022/10/13	5	21.35	5	21.50	21.20	0	12,648	0.00%
2022/10/12	1	21.55	0	0.00	21.50	1	12,860	0.01%
2022/10/11	6	21.48	2	21.68	21.50	4	13,115	0.03%
2022/10/07	19	22.00	5	21.90	21.80	14	13,152	0.11%
2022/10/06	2	22.33	24	22.37	22.40	-22	13,319	-0.17%
2022/10/05	10	22.40	4	22.56	22.65	6	13,448	0.04%
2022/10/03	0	0.00	2	21.98	21.85	-2	13,375	-0.01%
2022/09/30	2	21.70	0	0.00	21.90	2	13,466	0.01%
2022/09/29	12	21.17	21	21.31	21.85	-9	13,658	-0.07%
2022/09/27	1	21.35	1	21.35	21.60	0	13,516	0.00%
2022/09/26	1	21.55	1	21.50	21.35	0	13,724	0.00%
2022/09/22	0	0.00	1	22.20	22.05	-1	14,456	-0.01%
2022/09/21	0	0.00	2	22.15	22.10	-2	14,740	-0.01%
2022/09/20	1	21.90	0	0.00	21.90	1	14,826	0.01%
2022/09/16	0	0.00	100	21.70	21.70	-100	15,026	-0.67%
2022/09/15	1	21.95	1	22.05	21.95	0	14,933	0.00%
2022/09/14	1	21.90	1	21.95	21.85	0	14,906	0.00%
2022/09/13	1	22.25	0	0.00	22.20	1	14,915	0.01%
2022/09/12	1	22.15	3	22.12	22.20	-2	15,001	-0.01%
2022/09/08	102	20.95	14	21.13	21.75	88	15,116	0.58%	大買/
2022/09/07	9	20.84	8	20.80	20.75	1	15,052	0.01%
2022/09/06	33	21.25	4	21.63	21.20	29	15,076	0.19%
2022/09/05	6	21.58	2	21.63	21.55	4	15,100	0.03%
2022/09/02	8	21.78	1	21.55	21.55	7	15,288	0.05%
2022/09/01	17	21.84	9	21.89	21.85	8	15,527	0.05%
2022/08/31	7	21.93	3	22.03	22.00	4	15,604	0.03%
2022/08/30	2	21.85	1	21.90	21.95	1	15,461	0.01%
2022/08/29	16	21.92	1	21.95	21.85	15	15,487	0.10%
2022/08/26	3	22.25	11	22.35	22.40	-8	15,373	-0.05%
2022/08/25	8	22.21	3	22.30	22.20	5	15,417	0.03%
2022/08/24	4	22.14	2.1	22.25	22.15	1.9	15,535	0.01%
2022/08/23	9	22.24	5	22.25	22.10	4	16,405	0.02%
2022/08/22	0	0.00	17	22.37	22.50	-17	16,517	-0.10%
2022/08/19	18	21.99	1	22.20	22.15	17	16,406	0.10%
2022/08/18	2	22.15	3	22.27	22.35	-1	16,391	-0.01%
2022/08/17	14	22.19	5	22.34	22.35	9	16,585	0.05%
2022/08/16	6	22.00	6	22.01	22.15	0	16,872	0.00%
2022/08/15	8	22.00	19	22.04	21.95	-11	16,994	-0.06%
2022/08/12	20	21.83	3	21.97	22.00	17	17,177	0.10%
2022/08/11	45	22.06	18	22.08	21.95	27	17,193	0.16%
2022/08/10	32	21.98	6	21.93	21.75	26	17,253	0.15%
2022/08/09	1	22.55	5	22.45	22.50	-4	17,180	-0.02%
2022/08/08	0	0.00	54	22.31	22.45	-54	17,383	-0.31%
2022/08/05	38	21.87	8	21.85	21.80	30	17,509	0.17%
2022/08/04	0	0.00	4	22.23	22.20	-4	17,331	-0.02%
2022/08/03	14	22.10	0	0.00	22.05	14	17,438	0.08%
2022/08/02	7	22.34	2	22.35	22.35	5	17,472	0.03%
2022/08/01	14	22.54	0	0.00	22.55	14	17,545	0.08%
2022/07/29	13	22.60	114	22.60	22.60	-101	17,637	-0.57%	大賣/鉅額交易
2022/07/28	13	22.60	0.2	22.60	22.60	12.9	17,485	0.07%
2022/07/27	1	22.30	4	22.59	22.75	-3	17,597	-0.02%
2022/07/26	1	22.50	102	22.80	22.60	-101	17,523	-0.58%	大賣/鉅額交易
2022/07/25	100	23.05	1	22.60	23.05	99	17,436	0.57%
2022/07/22	3	22.50	1	22.55	22.65	2	17,447	0.01%
2022/07/21	12	21.94	4	22.35	22.30	8	17,357	0.05%
2022/07/20	0	0.00	8	22.14	22.05	-8	17,272	-0.05%
2022/07/19	5	21.53	7	21.56	21.75	-2	17,240	-0.01%
2022/07/18	8	21.81	6	21.90	21.55	2	17,135	0.01%
2022/07/15	1	22.00	3	22.10	22.10	-2	17,009	-0.01%
2022/07/14	2	21.95	15	22.13	22.35	-13	16,953	-0.08%
2022/07/13	17	22.05	22	22.33	22.15	-5	16,853	-0.03%
2022/07/12	19	21.33	9	21.45	21.40	10	16,743	0.06%
2022/07/11	6	21.44	15	21.55	21.60	-9	16,581	-0.05%
2022/07/08	19	21.57	2	21.80	21.70	17	16,631	0.10%
2022/07/07	4	21.39	12	21.23	21.55	-8	16,493	-0.05%
2022/07/06	20	20.82	6	20.66	20.65	14	16,402	0.09%
2022/07/05	5	21.11	2	20.93	21.10	3	16,360	0.02%
2022/07/04	19	20.87	2	20.90	21.05	17	16,302	0.10%
2022/07/01	9	21.38	9	21.48	20.95	0	16,323	0.00%
2022/06/30	118	21.78	5	22.10	21.70	113	16,202	0.70%	大買/鉅額交易
2022/06/29	15	25.56	10	25.51	25.30	5	15,654	0.03%
2022/06/28	3.5	26.10	3	26.12	26.00	0.5	15,300	0.00%
2022/06/27	10	26.16	1	26.30	26.10	9	15,148	0.06%
2022/06/24	2	26.10	0	0.00	26.00	2	14,983	0.01%
2022/06/23	2	26.28	2	26.10	26.15	0	14,988	0.00%
2022/06/22	6	26.63	7	26.49	26.35	-1	14,958	-0.01%
2022/06/21	4	26.69	6	26.80	26.95	-2	14,977	-0.01%
2022/06/20	9	26.36	17	26.31	26.00	-8	15,110	-0.05%
2022/06/17	4	26.50	0	0.00	26.80	4	15,134	0.03%
2022/06/16	52	27.31	3.6	27.13	27.00	48.4	15,100	0.32%
2022/06/15	15	27.30	2	27.48	27.20	13	15,461	0.08%
2022/06/14	2	27.23	1	27.35	27.35	1	15,705	0.01%
2022/06/13	30	27.38	4	27.43	27.40	26	15,968	0.16%
2022/06/10	11	28.05	30	28.13	27.95	-19	15,936	-0.12%
2022/06/09	7	28.45	61.1	28.59	28.40	-54.1	15,836	-0.34%
2022/06/08	11	28.53	22	28.60	28.55	-11	15,768	-0.07%
2022/06/07	6	28.94	0	0.00	28.85	6	15,661	0.04%
2022/06/06	9	29.04	4.6	29.10	29.00	4.4	15,801	0.03%
2022/06/02	5	29.06	15.9	29.22	29.05	-10.9	16,040	-0.07%
2022/06/01	13	29.20	12	29.09	29.10	1	16,342	0.01%
2022/05/31	9	29.59	36.2	29.32	29.10	-27.2	16,348	-0.17%
2022/05/30	1	29.00	2	29.00	29.00	-1	15,549	-0.01%
2022/05/27	0	0.00	7	28.60	28.60	-7	15,414	-0.05%
2022/05/26	3	28.10	14	28.30	28.10	-11	15,438	-0.07%
2022/05/25	3	28.07	4	28.14	28.00	-1	15,938	-0.01%
2022/05/24	4	27.33	0	0.00	27.30	4	16,145	0.02%
2022/05/23	1	27.65	7	27.83	27.85	-6	15,916	-0.04%
2022/05/20	8	28.08	2	28.38	27.75	6	15,983	0.04%
2022/05/19	15	28.23	2	28.28	28.15	13	15,830	0.08%
2022/05/18	0	0.00	16	28.70	28.85	-16	15,992	-0.10%
2022/05/17	18	28.58	18	28.47	28.55	0	16,185	0.00%
2022/05/16	5	28.65	22	28.44	28.70	-17	16,149	-0.11%
2022/05/13	3	28.20	3	28.13	28.35	0	16,047	0.00%
2022/05/12	12	27.41	4	27.60	27.35	8	15,797	0.05%
2022/05/11	30	27.91	33	27.60	28.05	-3	15,768	-0.02%
2022/05/10	3	27.98	2	27.70	28.00	1	15,708	0.01%
2022/05/09	9	27.53	1	27.80	27.45	8	15,697	0.05%
2022/05/06	11	28.23	11	28.01	28.25	0	15,722	0.00%
2022/05/05	0	0.00	2	28.60	28.55	-2	15,754	-0.01%
2022/05/04	2	28.45	3	28.42	28.55	-1	15,801	-0.01%
2022/05/03	1	28.00	0	27.75	28.00	1	16,052	0.01%
2022/04/29	7	27.78	3	27.80	27.60	4	16,326	0.02%
2022/04/28	9	27.38	2	27.30	27.70	7	16,666	0.04%
2022/04/27	6	26.81	2	26.98	26.85	4	16,632	0.02%
2022/04/26	3	27.32	0	0.00	27.45	3	16,642	0.02%
2022/04/25	6	27.11	0	0.00	27.10	6	16,637	0.04%
2022/04/22	2	27.90	0	0.00	27.90	2	16,405	0.01%
2022/04/21	5	28.25	0	0.00	28.10	5	16,371	0.03%
2022/04/20	5	28.25	0	0.00	28.20	5	16,345	0.03%
2022/04/19	111	28.40	3	28.55	28.20	108	16,326	0.66%	大買/鉅額交易
2022/04/18	3	28.10	2	28.30	28.40	1	16,355	0.01%
2022/04/15	3	28.08	2	28.15	28.10	1	16,347	0.01%
2022/04/14	4	28.33	2	28.28	28.45	2	16,460	0.01%
2022/04/13	7	28.44	5	28.43	28.40	2	16,625	0.01%
2022/04/12	17.5	28.23	5	28.16	28.10	12.5	17,147	0.07%
2022/04/08	6	28.76	3	28.73	29.00	3	17,124	0.02%
2022/04/07	14	28.65	2	28.88	28.30	12	17,248	0.07%
2022/04/06	4	29.30	2	29.33	29.30	2	16,977	0.01%
2022/04/01	4	29.59	1	29.65	29.65	3	16,911	0.02%
2022/03/31	2	30.05	3	29.95	29.95	-1	16,836	-0.01%
2022/03/30	2	30.13	4	30.23	30.25	-2	16,806	-0.01%
2022/03/29	1	30.05	3	30.22	30.05	-2	16,823	-0.01%
2022/03/28	3	29.88	21	29.85	30.05	-18	16,949	-0.11%
2022/03/25	1	30.05	31	30.18	30.15	-30	16,992	-0.18%
2022/03/24	13	30.40	2	30.40	30.30	11	17,077	0.06%
2022/03/23	4	30.81	15.6	30.68	30.75	-11.6	17,271	-0.07%
2022/03/22	1	30.40	16	30.51	30.60	-15	17,285	-0.09%
2022/03/21	2	30.35	26	30.43	30.30	-24	17,297	-0.14%
2022/03/18	3	29.82	86	29.86	30.30	-83	17,409	-0.48%
2022/03/17	3	29.45	0	0.00	29.65	3	17,130	0.02%
2022/03/16	2	29.40	4	29.55	29.70	-2	16,828	-0.01%
2022/03/15	0	0.00	10	29.00	29.05	-10	16,838	-0.06%
2022/03/14	0	0.00	22.4	28.57	29.25	-22.4	17,196	-0.13%
2022/03/11	10	28.60	0	0.00	28.80	10	17,680	0.06%
2022/03/10	0	0.00	12	28.15	28.55	-12	18,467	-0.06%
2022/03/09	15	27.27	0	0.00	27.55	15	19,983	0.08%
2022/03/08	10.5	26.93	0	0.00	27.20	10.5	20,125	0.05%
2022/03/07	23	27.61	7	28.06	27.55	16	20,574	0.08%
2022/03/04	20	28.70	0	0.00	28.70	20	21,344	0.09%
2022/03/02	0	0.00	1	28.85	29.05	-1	21,585	0.00%
2022/03/01	0	0.00	6	29.16	29.10	-6	21,695	-0.03%
2022/02/25	3	28.47	5	28.80	28.80	-2	21,658	-0.01%
2022/02/24	9	28.89	1	29.50	28.90	8	21,114	0.04%
2022/02/23	3	29.85	4	29.91	30.00	-1	20,981	0.00%
2022/02/22	0	0.00	1	29.55	29.70	-1	21,035	0.00%
2022/02/21	0	0.00	2	29.95	30.15	-2	20,922	-0.01%
2022/02/18	2	30.20	5	30.10	30.05	-3	20,944	-0.01%
2022/02/17	3	29.57	2	29.40	29.90	1	20,761	0.00%
2022/02/15	7	28.59	0	0.00	28.55	7	20,533	0.03%
2022/02/14	6	28.54	2	28.50	28.60	4	20,458	0.02%
2022/02/11	4	28.80	1	28.75	28.85	3	20,402	0.01%
2022/02/10	2	29.03	0	0.00	29.10	2	20,500	0.01%
2022/02/09	5	28.80	0	0.00	28.85	5	20,550	0.02%
2022/02/08	1	28.65	0	0.00	28.75	1	20,599	0.00%
2022/02/07	1	28.60	0	0.00	28.90	1	20,777	0.00%
2022/01/26	2	28.35	1	28.60	28.35	1	20,693	0.00%
2022/01/25	27.5	28.56	31	28.44	28.50	-3.5	20,611	-0.02%
2022/01/24	30	29.15	0	0.00	29.45	30	20,243	0.15%
2022/01/21	27	29.74	9	29.84	29.50	18	20,024	0.09%
2022/01/20	6	30.48	1	30.75	30.50	5	19,623	0.03%
2022/01/19	7	30.71	30	30.62	30.70	-23	19,579	-0.12%
2022/01/18	1	30.65	11	30.65	30.50	-10	19,477	-0.05%
2022/01/14	4	30.25	2	30.20	30.35	2	19,501	0.01%
2022/01/13	0	0.00	4	30.36	30.60	-4	19,878	-0.02%
2022/01/12	30	30.15	2	30.50	30.15	28	20,179	0.14%
2022/01/11	5	30.30	9	30.41	30.45	-4	20,198	-0.02%
2022/01/10	4	29.95	0	0.00	30.25	4	20,199	0.02%
2022/01/07	6	30.48	1	30.10	30.10	5	20,249	0.02%
2022/01/06	19.7	30.42	0	0.00	30.45	19.7	20,079	0.10%
2022/01/05	13	30.49	150.2	30.85	31.05	-137.2	19,804	-0.69%	大賣/鉅額交易
2022/01/04	2	30.30	12	30.23	30.25	-10	19,260	-0.05%
2022/01/03	16	30.16	11	30.21	30.10	5	19,172	0.03%
2021/12/30	19.9	30.39	9.1	30.20	30.45	10.8	19,087	0.06%
2021/12/29	0	0.00	159	30.20	30.15	-159	18,980	-0.84%	大賣/鉅額交易
2021/12/28	2	30.03	14	30.04	30.15	-12	19,000	-0.06%
2021/12/27	0	0.00	111	29.90	29.90	-111	19,040	-0.58%	大賣/鉅額交易
2021/12/24	4	29.90	0	0.00	29.85	4	19,192	0.02%
2021/12/23	1	29.85	40	29.96	29.95	-39	19,235	-0.20%
2021/12/22	2	30.05	5	30.18	30.05	-3	19,262	-0.02%
2021/12/21	5	30.02	6	30.03	30.00	-1	19,160	-0.01%
2021/12/20	1	29.80	17	29.74	30.05	-16	19,120	-0.08%
2021/12/17	2	29.48	17	29.91	30.00	-15	19,003	-0.08%
2021/12/16	1	29.65	2	29.63	29.65	-1	18,754	-0.01%
2021/12/15	2	28.78	1	29.10	29.10	1	18,693	0.01%
2021/12/14	26.3	28.77	6	28.68	28.75	20.3	18,900	0.11%
2021/12/13	6	29.45	7	29.24	29.20	-1	18,773	-0.01%
2021/12/10	9	29.82	4.3	29.77	29.75	4.7	18,637	0.03%
2021/12/09	22	29.98	18	30.14	30.00	4	18,531	0.02%
2021/12/08	43	30.01	18	30.28	29.90	25	18,178	0.14%
2021/12/07	4	30.39	34	30.29	30.30	-30	17,659	-0.17%
2021/12/06	51	29.74	22	29.78	29.75	29	17,088	0.17%
2021/12/03	100	29.91	69	29.77	30.15	31	16,450	0.19%
2021/12/02	0	0.00	10	28.23	28.10	-10	14,780	-0.07%
2021/12/01	22	28.02	27	28.11	28.10	-5	14,453	-0.03%
2021/11/30	16	28.08	36	28.88	27.70	-20	13,765	-0.15%
2021/11/29	1	27.70	4	27.70	27.80	-3	12,761	-0.02%
2021/11/26	0	0.00	13	27.60	27.45	-13	12,576	-0.10%
2021/11/25	1	27.85	2	28.00	27.90	-1	12,391	-0.01%
2021/11/24	0	0.00	9	27.40	27.45	-9	12,229	-0.07%
2021/11/23	3	26.88	1	27.00	26.85	2	12,198	0.02%
2021/11/22	5	27.13	5.4	27.04	27.00	-0.4	12,251	0.00%
2021/11/19	13	27.67	4	27.67	27.65	9	12,030	0.07%
2021/11/18	3	27.45	1	27.55	27.55	2	11,955	0.02%
2021/11/17	0	0.00	11	27.20	27.25	-11	11,841	-0.09%
2021/11/16	1	27.10	31	27.17	27.20	-30	11,816	-0.25%
2021/11/15	2	26.98	3	27.00	27.00	-1	11,945	-0.01%
2021/11/12	10	26.75	1	26.80	26.80	9	12,130	0.07%
2021/11/10	0	0.00	2	26.83	26.60	-2	12,721	-0.02%
2021/11/09	1.3	26.71	5	26.81	26.80	-3.7	12,982	-0.03%
2021/11/08	1	26.40	9	26.46	26.45	-8	13,086	-0.06%
2021/11/05	5	26.31	5	26.15	26.20	0	13,270	0.00%
2021/11/04	24	26.80	7	26.63	26.55	17	13,280	0.13%
2021/11/03	0	0.00	8	26.39	26.45	-8	13,223	-0.06%
2021/11/02	0	0.00	14	26.21	26.20	-14	13,522	-0.10%
2021/11/01	2	26.10	6	26.18	26.20	-4	14,922	-0.03%
2021/10/29	4	26.13	2	26.05	26.00	2	15,115	0.01%
2021/10/28	3	26.22	0	0.00	26.30	3	15,207	0.02%
2021/10/27	9	26.58	8.3	26.41	26.40	0.7	15,369	0.00%
2021/10/26	5	26.50	6	26.65	26.70	-1	15,520	-0.01%
2021/10/25	3	26.23	12	26.33	26.40	-9	15,614	-0.06%
2021/10/22	4	26.36	1	26.30	26.25	3	15,768	0.02%
2021/10/21	11	26.38	114.1	26.64	26.95	-103.1	15,767	-0.65%	大賣/鉅額交易
2021/10/20	1	26.20	10	26.17	26.30	-9	15,744	-0.06%
2021/10/19	0	0.00	11.5	25.44	25.45	-11.5	15,405	-0.07%
2021/10/18	20	25.20	5	25.28	25.30	15	15,570	0.10%
2021/10/15	1	25.05	10	24.98	25.15	-9	15,657	-0.06%
2021/10/14	0	24.80	0	0.00	24.80	0	15,841	0.00%
2021/10/13	2	24.45	0	0.00	24.55	2	15,907	0.01%
2021/10/12	1	24.50	0	0.00	24.55	1	16,019	0.01%
2021/10/08	1	24.50	8	24.75	24.65	-7	16,168	-0.04%
2021/10/07	10	24.50	20	24.48	24.60	-10	16,316	-0.06%
2021/10/06	1	23.90	0	0.00	23.95	1	16,512	0.01%
2021/10/05	2	23.78	1	23.75	23.80	1	16,607	0.01%
2021/10/04	116	24.37	1	23.85	23.85	115	17,080	0.67%	大買/鉅額交易
2021/10/01	27	24.51	3	24.40	24.40	24	17,134	0.14%
2021/09/30	9	24.78	2	24.93	24.75	7	17,045	0.04%
2021/09/29	2.4	24.79	2	24.80	24.75	0.4	17,030	0.00%
2021/09/28	2	24.83	3	24.97	25.10	-1	17,096	-0.01%
2021/09/27	1	25.10	10	24.97	25.10	-9	17,265	-0.05%
2021/09/24	9	24.77	1.5	24.85	24.70	7.5	17,480	0.04%
2021/09/23	1	24.65	15	24.69	24.70	-14	17,753	-0.08%
2021/09/22	21	24.63	10	24.70	24.65	11	18,388	0.06%
2021/09/17	3	24.85	12	24.85	25.20	-9	18,499	-0.05%
2021/09/16	8	24.49	0	0.00	24.45	8	18,298	0.04%
2021/09/15	3	24.63	0	0.00	24.65	3	18,389	0.02%
2021/09/13	8	24.88	6	24.92	24.85	2	19,166	0.01%
2021/09/10	3	24.97	2	25.05	25.05	1	19,364	0.01%
2021/09/09	10	24.65	53	24.98	24.95	-43	19,723	-0.22%
2021/09/08	38	24.69	12	24.63	24.50	26	19,836	0.13%
2021/09/07	5	24.90	1	25.20	25.20	4	19,987	0.02%
2021/09/06	19	25.14	0	0.00	25.00	19	20,276	0.09%
2021/09/03	1	25.20	0	0.00	25.30	1	20,419	0.00%
2021/09/02	16	25.66	1	25.10	24.90	15	20,695	0.07%
2021/09/01	0	0.00	3	25.17	25.60	-3	20,690	-0.01%
2021/08/31	2	24.93	1	25.20	25.20	1	20,680	0.00%
2021/08/30	1	24.95	5	24.90	25.00	-4	20,976	-0.02%
2021/08/27	3	25.02	1	25.00	25.00	2	21,105	0.01%
2021/08/26	12	24.94	7	24.72	24.65	5	21,210	0.02%
2021/08/25	0	0.00	5	25.04	25.20	-5	21,289	-0.02%
2021/08/24	4	24.88	0	0.00	24.80	4	21,442	0.02%
2021/08/23	4	24.85	5	24.75	24.90	-1	21,685	0.00%
2021/08/20	15	24.51	1	24.55	24.35	14	21,919	0.06%
2021/08/19	15	24.52	0	0.00	24.45	15	22,461	0.07%
2021/08/18	1.5	24.83	2	25.00	25.40	-0.5	22,629	0.00%
2021/08/17	6	25.01	5	25.10	25.15	1	22,652	0.00%
2021/08/16	8	24.36	1	24.35	24.35	7	22,447	0.03%
2021/08/13	16	25.02	10	25.25	25.05	6	22,550	0.03%
2021/08/12	25	25.80	5	25.64	25.70	20	23,604	0.08%
2021/08/11	24.5	26.17	13	26.07	26.05	11.5	24,122	0.05%
2021/08/10	17.1	26.67	0	0.00	26.60	17.1	24,619	0.07%
2021/08/09	9	27.09	13	27.14	27.00	-4	24,955	-0.02%
2021/08/06	8	27.54	3	27.50	27.50	5	25,101	0.02%
2021/08/05	119	29.00	90.5	28.62	27.95	28.5	25,535	0.11%	大買/
2021/08/04	3	27.60	2	27.20	27.60	1	25,263	0.00%
2021/08/03	13	27.33	12	27.21	27.25	1	25,663	0.00%
2021/08/02	25	27.57	1	27.60	27.75	24	26,025	0.09%
2021/07/30	2	27.03	0	0.00	27.20	2	27,443	0.01%
2021/07/29	2	27.05	13	27.37	27.10	-11	28,365	-0.04%
2021/07/28	5	27.44	0	0.00	27.35	5	28,601	0.02%
2021/07/27	7	27.70	0.2	27.70	27.90	6.8	29,142	0.02%
2021/07/26	6	27.43	13	27.64	27.65	-7	29,510	-0.02%
2021/07/23	6	26.89	2	27.00	27.10	4	29,359	0.01%
2021/07/22	14	26.86	2	26.75	26.75	12	29,427	0.04%
2021/07/21	6	26.98	0	0.00	27.00	6	29,313	0.02%
2021/07/20	11	27.45	0	0.00	27.25	11	29,239	0.04%
2021/07/19	22	28.03	31	28.05	28.00	-9	29,188	-0.03%
2021/07/16	4	27.75	10	27.75	27.90	-6	29,758	-0.02%
2021/07/15	6	27.74	0	0.00	27.70	6	30,008	0.02%
2021/07/14	4	27.78	0	0.00	27.70	4	30,509	0.01%
2021/07/13	9	28.38	10	28.50	28.20	-1	31,107	0.00%
2021/07/12	5	28.75	1	28.55	28.55	4	31,597	0.01%
2021/07/09	21	28.63	18.5	28.61	28.55	2.5	31,877	0.01%
2021/07/08	7	28.51	12	28.54	28.50	-5	31,975	-0.02%
2021/07/07	4	28.70	4	28.85	28.75	0	32,364	0.00%
2021/07/06	5	28.79	33	28.80	28.90	-28	32,554	-0.09%
2021/07/05	4	28.95	0	0.00	28.95	4	32,801	0.01%
2021/07/02	21	28.69	0	0.00	28.65	21	32,975	0.06%
2021/07/01	33.5	29.01	10.7	29.04	28.75	22.8	33,122	0.07%
2021/06/30	39	29.29	2	29.40	29.30	37	33,022	0.11%
2021/06/29	47	30.75	30	30.79	30.70	17	32,881	0.05%
2021/06/28	3	31.25	16	31.32	31.40	-13	32,515	-0.04%
2021/06/25	6.1	31.15	16	31.23	31.15	-9.9	32,601	-0.03%
2021/06/24	11	30.92	0	0.00	30.85	11	32,808	0.03%
2021/06/23	2	30.73	2.3	30.91	30.80	-0.3	33,642	0.00%
2021/06/22	51	31.05	16	30.93	30.80	35	34,408	0.10%
2021/06/21	58	32.06	5	32.06	31.55	53	34,320	0.15%
2021/06/18	3	31.73	8	31.98	32.05	-5	34,959	-0.01%
2021/06/17	1	31.50	3	31.73	31.60	-2	35,671	-0.01%
2021/06/16	55	31.34	27	31.65	31.70	28	38,062	0.07%
2021/06/15	17	30.95	4	30.84	30.90	13	39,181	0.03%
2021/06/11	6	31.25	1	31.30	31.30	5	39,198	0.01%
2021/06/09	5	31.33	19	31.25	31.05	-14	39,127	-0.04%
2021/06/08	1	31.35	7	31.49	31.65	-6	39,270	-0.02%
2021/06/07	18	31.46	6	31.45	31.35	12	39,611	0.03%
2021/06/04	0	0.00	9	32.23	32.10	-9	39,500	-0.02%
2021/06/03	33	31.97	30	32.05	32.15	3	39,546	0.01%
2021/06/02	24	31.90	32	31.60	31.55	-8	39,721	-0.02%
2021/06/01	33	31.98	16	31.98	31.95	17	39,913	0.04%
2021/05/31	11	31.53	11	31.83	31.90	0	40,016	0.00%
2021/05/28	8	31.79	13	32.01	31.80	-5	39,887	-0.01%
2021/05/27	51	31.55	150	31.39	31.60	-99	39,876	-0.25%	大賣/
2021/05/26	104	31.99	41	31.80	32.15	63	40,122	0.16%	大買/
2021/05/25	23	31.47	7	31.46	31.35	16	40,552	0.04%
2021/05/24	19	30.68	29	30.95	31.05	-10	40,772	-0.02%
2021/05/21	39	31.26	224.5	30.87	30.90	-185.5	40,877	-0.45%	大賣/鉅額交易
2021/05/20	199	32.21	54	32.13	30.65	145	40,827	0.36%	大買/鉅額交易
2021/05/19	123.5	30.30	142	30.17	30.30	-18.5	40,031	-0.05%	大買/大賣/
2021/05/18	245	29.33	117	29.09	29.70	128	39,668	0.32%	大買/大賣/鉅額交易
2021/05/17	8	28.40	6	28.45	28.25	2	39,414	0.01%
2021/05/14	47.8	29.88	25	30.07	29.35	22.8	39,540	0.06%
2021/05/13	134.5	30.62	90	29.98	29.90	44.5	40,460	0.11%	大買/
2021/05/12	36	31.23	415	31.06	31.45	-379	40,182	-0.94%	大賣/鉅額交易
2021/05/11	48	34.33	40	34.50	33.30	8	40,108	0.02%
2021/05/10	5	34.47	24.1	34.55	35.20	-19.1	40,688	-0.05%
2021/05/07	385.5	34.65	46.8	33.95	34.15	338.7	42,911	0.79%	大買/鉅額交易
2021/05/06	4	34.75	61.5	34.45	35.00	-57.5	46,427	-0.12%
2021/05/05	25	32.00	30	32.12	31.85	-5	48,319	-0.01%
2021/05/04	31.2	32.14	37	31.97	31.85	-5.8	48,039	-0.01%
2021/05/03	25.1	33.07	24.1	33.37	32.25	1	47,513	0.00%
2021/04/29	29	34.63	37.6	35.03	34.30	-8.6	47,090	-0.02%
2021/04/28	12	34.52	24	34.66	34.60	-12	47,154	-0.03%
2021/04/27	10.1	34.50	13	34.64	34.65	-2.9	47,750	-0.01%
2021/04/26	16	34.66	2.4	34.63	34.50	13.6	47,749	0.03%
2021/04/23	19	34.23	44	34.20	34.50	-25	47,807	-0.05%
2021/04/22	35	34.91	21.3	34.30	34.20	13.7	47,909	0.03%
2021/04/21	16	35.12	63	35.36	35.35	-47	47,621	-0.10%
2021/04/20	95.3	35.00	189	34.91	35.00	-93.7	47,994	-0.20%	大賣/
2021/04/19	31	34.56	53	34.73	34.45	-22	48,019	-0.05%
2021/04/16	60.5	33.83	75.7	33.69	34.15	-15.2	47,787	-0.03%
2021/04/15	16	32.66	29	32.92	33.00	-13	48,237	-0.03%
2021/04/14	30	32.16	34.3	32.18	32.50	-4.3	48,047	-0.01%
2021/04/13	25	32.97	89	32.57	31.70	-64	47,748	-0.13%
2021/04/12	8	32.21	35.2	32.20	32.55	-27.2	47,671	-0.06%
2021/04/09	22	32.03	6	32.04	32.10	16	47,505	0.03%
2021/04/08	55	32.11	2	32.23	32.50	53	47,251	0.11%
2021/04/07	47	32.65	11	32.08	31.85	36	46,973	0.08%
2021/04/06	11	31.75	10	31.83	31.75	1	46,721	0.00%
2021/04/01	18	31.67	26	31.58	31.65	-8	46,607	-0.02%
2021/03/31	47	31.58	58.3	31.38	31.45	-11.3	46,427	-0.02%
2021/03/30	55	31.49	29	31.46	31.60	26	46,196	0.06%
2021/03/29	7	31.05	42.6	31.01	31.25	-35.6	45,933	-0.08%
2021/03/26	60	30.88	62.1	31.37	30.80	-2.1	45,730	0.00%
2021/03/25	93	31.74	46	31.56	31.95	47	44,765	0.10%
2021/03/24	34.5	31.28	31	31.16	31.00	3.5	43,984	0.01%
2021/03/23	46.5	30.83	56.5	30.69	30.95	-10	43,561	-0.02%
2021/03/22	19	29.87	88.3	30.01	30.05	-69.3	43,012	-0.16%
2021/03/19	78.5	29.54	120.3	29.57	30.40	-41.8	42,511	-0.10%	大賣/
2021/03/18	36	28.48	186	28.38	28.40	-150	40,058	-0.37%	大賣/鉅額交易
2021/03/17	17	27.77	60	27.58	27.60	-43	38,962	-0.11%
2021/03/16	30	27.75	43	27.71	27.90	-13	39,175	-0.03%
2021/03/15	33	27.66	14	27.69	27.70	19	40,534	0.05%
2021/03/12	65	27.52	35	27.50	27.55	30	40,653	0.07%
2021/03/11	21	27.29	29	27.31	27.35	-8	40,739	-0.02%
2021/03/10	11	26.95	13	27.26	26.90	-2	40,773	0.00%
2021/03/09	9	27.01	11	27.10	27.00	-2	41,028	0.00%
2021/03/08	8	26.94	32	27.05	27.05	-24	41,289	-0.06%
2021/03/05	9	26.32	8.7	26.41	26.40	0.3	41,120	0.00%
2021/03/04	13	26.80	3	26.90	26.60	10	41,211	0.02%
2021/03/03	1	26.35	15	26.81	27.00	-14	41,227	-0.03%
2021/03/02	6	26.73	10	26.89	26.50	-4	41,157	-0.01%
2021/02/26	46.1	27.07	22	27.08	26.85	24.1	41,034	0.06%
2021/02/25	66	27.44	78	27.41	27.90	-12	40,450	-0.03%
2021/02/24	16	26.84	12	27.00	26.95	4	39,919	0.01%
2021/02/23	2.3	26.88	0	0.00	26.90	2.3	39,553	0.01%
2021/02/22	63.2	26.76	5	26.88	26.65	58.2	39,509	0.15%
2021/02/19	62.5	27.12	10	27.13	26.95	52.5	39,411	0.13%
2021/02/18	10	26.50	57	26.55	26.95	-47	39,101	-0.12%
2021/02/17	12	26.56	14.6	26.50	26.50	-2.6	38,878	-0.01%
2021/02/05	23	26.41	27.1	26.37	26.50	-4.1	38,576	-0.01%
2021/02/04	49	26.40	85.3	25.96	25.90	-36.3	38,195	-0.09%
2021/02/03	78	25.73	12	25.69	25.65	66	37,463	0.18%
2021/02/02	35	25.47	30	25.78	25.35	5	37,684	0.01%
2021/02/01	56	26.69	335	26.44	25.75	-279	37,025	-0.75%	大賣/鉅額交易
2021/01/29	77	27.82	65	28.01	27.05	12	36,157	0.03%
2021/01/28	365	27.75	94	27.73	28.15	271	33,969	0.80%	大買/鉅額交易
2021/01/27	27	26.35	157.9	26.08	26.40	-130.9	29,605	-0.44%	大賣/鉅額交易
2021/01/26	19	24.12	4	24.05	24.00	15	26,763	0.06%
2021/01/25	70	24.09	52	24.04	24.10	18	26,811	0.07%
2021/01/22	2	23.88	5	23.88	23.90	-3	26,997	-0.01%
2021/01/21	13	23.97	28	24.32	24.00	-15	27,148	-0.06%
2021/01/20	50	23.74	12	23.62	23.75	38	26,988	0.14%
2021/01/19	2	24.43	16	24.38	24.35	-14	26,683	-0.05%
2021/01/18	6	24.57	6	24.58	24.55	0	27,312	0.00%
2021/01/15	6	25.09	26	25.14	24.90	-20	28,044	-0.07%
2021/01/14	18	25.56	14	25.42	25.30	4	28,309	0.01%
2021/01/13	30	25.46	39.7	25.56	25.65	-9.7	28,292	-0.03%
2021/01/12	13	25.16	58	25.13	25.05	-45	28,188	-0.16%
2021/01/11	31	25.25	36	24.83	24.90	-5	27,889	-0.02%
2021/01/08	43	24.39	62	24.59	24.90	-19	27,998	-0.07%
2021/01/07	3	23.75	19	23.85	24.00	-16	26,915	-0.06%
2021/01/06	4	23.76	10	23.90	23.55	-6	26,884	-0.02%
2021/01/05	10	24.08	12	24.02	24.15	-2	26,859	-0.01%
2021/01/04	0	0.00	13	23.81	23.75	-13	26,670	-0.05%
2020/12/31	2	23.80	3.1	23.75	23.65	-1.1	26,821	0.00%
2020/12/30	10	23.63	7	23.66	23.75	3	26,864	0.01%
2020/12/29	1	23.80	3	23.88	23.70	-2	26,989	-0.01%
2020/12/28	18	23.84	9.8	23.81	23.90	8.2	27,099	0.03%
2020/12/25	4	23.74	0	0.00	23.75	4	27,134	0.01%
2020/12/24	6	23.64	25.1	23.70	23.70	-19.1	27,268	-0.07%
2020/12/23	2	23.35	5	23.35	23.50	-3	27,518	-0.01%
2020/12/22	12	23.63	31	23.78	23.55	-19	27,887	-0.07%
2020/12/21	1	23.80	0	0.00	24.10	1	28,044	0.00%
2020/12/18	2	24.40	12	24.28	24.15	-10	28,096	-0.04%
2020/12/17	2	24.15	20	24.05	24.30	-18	28,150	-0.06%
2020/12/16	16	24.51	8.3	24.33	24.25	7.7	28,286	0.03%
2020/12/15	43	24.00	17	24.12	24.10	26	28,208	0.09%
2020/12/14	16	23.76	2	23.70	23.65	14	27,887	0.05%
2020/12/11	33	24.03	26	23.80	23.80	7	28,527	0.02%
2020/12/10	41	24.45	17	24.49	24.20	24	29,391	0.08%
2020/12/09	185	24.90	42	24.62	24.90	143	29,474	0.49%	大買/鉅額交易
2020/12/08	190	23.45	51	23.47	23.45	139	28,436	0.49%	大買/鉅額交易
2020/12/07	18	23.19	7.2	23.33	23.20	10.8	29,832	0.04%
2020/12/04	4	23.55	112	23.60	23.50	-108	30,317	-0.36%	大賣/鉅額交易
2020/12/03	9	23.70	2	23.78	23.70	7	30,336	0.02%
2020/12/02	76	23.48	38	23.43	23.50	38	30,440	0.12%
2020/12/01	35	23.00	8	22.96	23.00	27	30,240	0.09%
2020/11/30	49	23.04	13	23.05	23.15	36	30,295	0.12%
2020/11/27	14	23.25	5.3	23.15	23.10	8.7	30,160	0.03%
2020/11/26	6	22.75	1	22.75	22.85	5	30,512	0.02%
2020/11/25	2	22.70	4	22.86	22.70	-2	31,054	-0.01%
2020/11/24	6	22.93	24	23.05	22.85	-18	31,298	-0.06%
2020/11/23	33.1	23.03	1.4	23.12	23.15	31.6	31,330	0.10%
2020/11/20	0	0.00	7	22.79	22.90	-7	31,215	-0.02%
2020/11/19	16	22.67	10	22.83	22.70	6	31,492	0.02%
2020/11/18	30	22.48	11	22.43	22.55	19	32,065	0.06%
2020/11/17	7	22.58	2	22.80	22.80	5	32,327	0.02%
2020/11/16	19	22.69	15	22.75	22.75	4	32,975	0.01%
2020/11/13	22.9	22.56	18	22.75	22.55	4.9	33,271	0.01%
2020/11/12	15	22.69	1.1	22.61	22.60	13.9	33,591	0.04%
2020/11/11	9	22.51	5	22.52	22.70	4	35,054	0.01%
2020/11/10	60	22.96	3.3	22.94	23.00	56.7	35,058	0.16%
2020/11/09	15	23.42	0	0.00	23.55	15	34,787	0.04%
2020/11/06	12	23.50	6	23.53	23.55	6	34,790	0.02%
2020/11/05	13	23.43	4	23.41	23.30	9	35,388	0.03%
2020/11/04	26	23.13	57	22.82	22.85	-31	36,529	-0.08%
2020/11/03	0	0.00	21	23.95	23.90	-21	36,844	-0.06%
2020/11/02	19	23.58	1	23.70	23.70	18	37,980	0.05%
2020/10/30	6	23.92	0	0.00	23.85	6	38,436	0.02%
2020/10/29	2	24.20	10	24.20	24.25	-8	38,256	-0.02%
2020/10/28	8	24.71	260	24.84	24.75	-252	38,252	-0.66%	大賣/鉅額交易
2020/10/27	268	24.98	4	24.59	24.90	264	38,210	0.69%	大買/鉅額交易
2020/10/26	110	25.23	103	24.86	24.55	7	38,013	0.02%	大買/大賣/
2020/10/23	19	24.23	44	24.49	24.70	-25	37,911	-0.07%
2020/10/22	5	23.71	10	23.68	23.70	-5	37,370	-0.01%
2020/10/21	19	23.29	16	23.28	23.35	3	37,099	0.01%
2020/10/20	29	23.48	14	23.36	23.50	15	37,300	0.04%
2020/10/19	34	24.29	5	24.19	24.15	29	37,430	0.08%
2020/10/16	19	25.23	41.9	25.21	24.60	-22.9	37,650	-0.06%
2020/10/15	9	24.95	16	24.94	25.00	-7	38,592	-0.02%
2020/10/14	6	24.91	13	25.00	25.00	-7	40,868	-0.02%
2020/10/13	13	25.00	0	0.00	24.65	13	42,681	0.03%
2020/10/12	25	25.39	17	25.32	25.30	8	42,432	0.02%
2020/10/08	13	25.27	5.8	25.30	25.30	7.2	42,167	0.02%
2020/10/07	17	25.11	5	25.05	25.05	12	41,961	0.03%
2020/10/06	1	25.15	26.2	24.88	25.10	-25.2	41,888	-0.06%
2020/10/05	5	24.61	11	24.71	24.55	-6	41,768	-0.01%
2020/09/30	5	24.75	13	24.84	24.80	-8	41,699	-0.02%
2020/09/29	28	25.16	12	24.65	24.65	16	41,587	0.04%
2020/09/28	24	25.18	18	24.99	24.90	6	41,461	0.01%
2020/09/25	11	24.33	44	24.17	24.00	-33	41,195	-0.08%
2020/09/24	16	24.65	18	24.59	24.50	-2	40,767	0.00%
2020/09/23	11	25.32	9	25.22	25.20	2	40,555	0.00%
2020/09/22	8	25.04	12	24.96	25.05	-4	40,612	-0.01%
2020/09/21	25	25.03	6	25.03	25.00	19	40,425	0.05%
2020/09/18	15	25.57	79	25.60	25.50	-64	40,195	-0.16%
2020/09/17	2	25.58	69	25.88	25.70	-67	40,117	-0.17%
2020/09/16	90	26.03	64.1	26.36	25.65	25.9	40,053	0.06%
2020/09/15	101	26.00	197	25.99	26.15	-96	39,247	-0.24%	大買/大賣/
2020/09/14	13	24.55	27	24.69	25.10	-14	38,050	-0.04%
2020/09/11	18	24.54	18	24.69	24.20	0	37,511	0.00%
2020/09/10	67	25.29	64	25.62	25.00	3	36,940	0.01%
2020/09/09	14	23.95	14	24.23	24.80	0	35,303	0.00%
2020/09/08	73	24.05	27	24.34	24.50	46	34,525	0.13%
2020/09/07	13	24.02	13	24.12	24.00	0	34,205	0.00%
2020/09/04	11	23.49	8	23.45	23.70	3	33,752	0.01%
2020/09/03	17	23.99	23	23.91	23.90	-6	33,592	-0.02%
2020/09/02	41	23.93	23	23.82	24.00	18	33,429	0.05%
2020/09/01	34	23.74	44.4	23.81	24.00	-10.4	33,169	-0.03%
2020/08/31	9	23.47	13	23.55	23.35	-4	32,565	-0.01%
2020/08/28	10	23.48	19	23.31	23.45	-9	32,099	-0.03%
2020/08/27	15	23.15	18.6	23.10	23.15	-3.6	31,803	-0.01%
2020/08/26	11	23.25	34	23.16	23.25	-23	31,609	-0.07%
2020/08/25	9	23.19	122	23.25	23.05	-113	31,747	-0.36%	大賣/鉅額交易
2020/08/24	99	23.75	34	24.11	23.45	65	31,688	0.21%
2020/08/21	139	23.54	12	23.67	23.70	127	30,901	0.41%	大買/鉅額交易
2020/08/20	49	23.04	247	23.11	22.70	-198	30,382	-0.65%	大賣/鉅額交易
2020/08/19	13	24.22	152.3	24.04	23.90	-139.3	29,482	-0.47%	大賣/鉅額交易
2020/08/18	91	23.82	70	23.69	23.80	21	28,960	0.07%
2020/08/17	273	23.92	163	24.00	23.75	110	28,464	0.39%	大買/大賣/鉅額交易
2020/08/14	149	23.30	264	22.97	23.05	-115	26,801	-0.43%	大買/大賣/鉅額交易
2020/08/13	73	23.04	55	22.99	22.65	18	26,235	0.07%
2020/08/12	105	22.71	55	22.60	22.70	50	25,878	0.19%	大買/
2020/08/11	30	22.57	360.7	22.47	22.55	-330.7	25,468	-1.30%	大賣/鉅額交易
2020/08/10	434	23.04	123	23.03	23.20	311	24,623	1.26%	大買/大賣/鉅額交易
2020/08/07	32	21.60	62	21.83	21.95	-30	22,984	-0.13%
2020/08/06	88	21.51	47	21.55	21.40	41	21,920	0.19%
2020/08/05	12	20.63	53.9	21.04	21.40	-41.9	20,726	-0.20%
2020/08/04	31	20.47	50	20.45	20.55	-19	20,199	-0.09%
2020/08/03	53	20.42	46	20.49	20.35	7	20,121	0.03%
2020/07/31	34	20.34	41	20.36	20.30	-7	19,997	-0.04%
2020/07/30	14	20.35	50	20.50	20.60	-36	19,895	-0.18%
2020/07/29	89	20.50	56.4	20.43	20.25	32.6	19,821	0.16%
2020/07/28	99	20.21	366	19.88	19.90	-267	19,257	-1.39%	大賣/鉅額交易
2020/07/27	37	19.95	247.3	20.10	20.10	-210.3	19,060	-1.10%	大賣/鉅額交易
2020/07/24	120	20.19	38	19.90	19.85	82	19,025	0.43%	大買/
2020/07/23	154	20.61	209	20.82	20.55	-55	18,527	-0.30%	大買/大賣/
2020/07/22	108	20.38	72.5	20.34	20.50	35.5	17,904	0.20%	大買/
2020/07/21	264	20.78	79	21.06	20.75	185	17,300	1.07%	大買/鉅額交易
2020/07/20	121	20.30	109	20.73	21.00	12	15,748	0.08%	大買/大賣/
2020/07/17	50	18.40	120	18.74	19.10	-70	13,424	-0.52%	大賣/
2020/07/16	35	17.36	17	17.38	17.40	18	11,558	0.16%
2020/07/15	2.5	17.41	2.7	17.39	17.40	-0.3	11,570	0.00%
2020/07/14	8	17.45	9.2	17.49	17.30	-1.2	11,765	-0.01%
2020/07/13	2	17.50	0	0.00	17.50	2	11,857	0.02%
2020/07/10	1	17.25	11	17.40	17.20	-10	12,006	-0.08%
2020/07/08	0	0.00	0.4	17.55	17.65	-0.4	12,034	0.00%
2020/07/07	0	0.00	9.1	17.47	17.45	-9.1	12,083	-0.08%
2020/07/06	0.1	17.55	2.6	17.59	17.65	-2.5	12,169	-0.02%
2020/07/02	10	17.35	17.2	17.49	17.50	-7.2	12,629	-0.06%
2020/07/01	16	17.97	30	18.02	17.90	-14	12,680	-0.11%
2020/06/30	0	0.00	0.5	17.85	17.90	-0.5	12,797	0.00%
2020/06/29	12	17.86	0	0.00	17.70	12	13,315	0.09%
2020/06/24	1	17.80	8	18.00	18.00	-7	14,036	-0.05%
2020/06/23	0	0.00	11	17.96	18.00	-11	14,306	-0.08%
2020/06/22	0	0.00	3	17.55	17.60	-3	14,604	-0.02%
2020/06/19	10	17.50	1	17.65	17.55	9	14,751	0.06%
2020/06/18	1	17.65	4	17.58	17.65	-3	14,823	-0.02%
2020/06/16	1	17.40	0	0.00	17.35	1	15,133	0.01%
2020/06/15	10	17.43	11	17.50	17.15	-1	15,512	-0.01%
2020/06/12	13	16.99	12	17.31	17.30	1	15,609	0.01%
2020/06/11	13	17.48	20	17.75	17.30	-7	15,744	-0.04%
2020/06/10	0	0.00	3	17.70	17.65	-3	15,764	-0.02%
2020/06/09	10	17.87	21	17.78	17.60	-11	16,126	-0.07%
2020/06/08	2	17.60	0	0.00	17.55	2	16,280	0.01%
2020/06/05	0	0.00	2	17.40	17.45	-2	16,207	-0.01%
2020/06/04	11	17.57	11	17.56	17.45	0	16,262	0.00%
2020/06/03	0	0.00	2	17.40	17.35	-2	16,251	-0.01%
2020/06/02	1.8	17.11	114	16.97	17.15	-112.2	16,183	-0.69%	大賣/鉅額交易
2020/06/01	100	17.19	16	16.99	17.10	84	16,038	0.52%
2020/05/29	0	0.00	27	16.41	16.35	-27	15,673	-0.17%
2020/05/28	0	0.00	12	16.44	16.35	-12	15,300	-0.08%
2020/05/26	0	0.00	20	16.33	16.30	-20	15,413	-0.13%
2020/05/25	1	16.05	2	16.00	16.05	-1	15,450	-0.01%
2020/05/22	12	16.11	0	0.00	16.10	12	15,429	0.08%
2020/05/21	0	0.00	2	16.40	16.45	-2	15,368	-0.01%
2020/05/20	1	16.25	2	16.35	16.30	-1	15,327	-0.01%
2020/05/19	6	16.50	12	16.41	16.35	-6	15,315	-0.04%
2020/05/18	5	16.30	0	0.00	16.30	5	15,348	0.03%
2020/05/15	0	0.00	7	16.20	16.25	-7	15,331	-0.05%
2020/05/14	12	16.20	1	16.35	16.15	11	15,239	0.07%
2020/05/13	3	16.40	28	16.43	16.40	-25	15,145	-0.17%
2020/05/12	1	16.35	1	16.45	16.35	0	15,140	0.00%
2020/05/11	2	16.40	8	16.45	16.45	-6	15,064	-0.04%
2020/05/08	3.1	16.25	4	16.50	16.35	-0.9	14,951	-0.01%
2020/05/07	0	0.00	0.6	16.20	16.30	-0.6	14,869	0.00%
2020/05/06	0	0.00	80	15.98	15.95	-80	14,762	-0.54%
2020/05/05	30	16.20	100	16.00	15.95	-70	14,729	-0.48%
2020/05/04	1	16.20	0	0.00	16.15	1	14,574	0.01%
2020/04/30	2	16.45	232	16.58	16.65	-230	14,464	-1.59%	大賣/鉅額交易
2020/04/29	266	16.64	23	16.48	16.55	243	14,373	1.69%	大買/鉅額交易
2020/04/28	0	0.00	8	16.18	16.00	-8	14,154	-0.06%
2020/04/27	1	16.00	13	15.91	16.00	-12	14,380	-0.08%
2020/04/24	2	15.75	6	15.65	15.65	-4	14,229	-0.03%
2020/04/23	14	15.63	3	15.78	15.70	11	14,407	0.08%
2020/04/22	136	15.51	0	0.00	15.55	136	14,367	0.95%	大買/鉅額交易
2020/04/21	15	15.52	14	15.29	15.20	1	14,308	0.01%
2020/04/20	2	15.60	5	15.75	15.90	-3	14,128	-0.02%
2020/04/17	11	15.88	35	16.03	15.75	-24	14,085	-0.17%
2020/04/16	10	15.84	3	15.87	15.85	7	13,821	0.05%
2020/04/15	13	15.93	13	16.00	16.00	0	13,654	0.00%
2020/04/14	20	15.96	6	15.93	15.95	14	13,525	0.10%
2020/04/13	0	0.00	20	15.75	15.80	-20	13,339	-0.15%
2020/04/10	2	15.75	2	15.78	15.90	0	13,330	0.00%
2020/04/09	10	15.77	3	15.93	15.65	7	13,285	0.05%
2020/04/08	23	15.72	12	15.69	16.00	11	13,136	0.08%
2020/04/07	17	15.74	616	15.65	15.60	-599	12,947	-4.63%	大賣/鉅額交易
2020/04/06	3	15.78	4	15.80	15.85	-1	12,628	-0.01%
2020/04/01	28	16.02	5	15.75	15.65	23	12,499	0.18%
2020/03/31	148	15.88	36	15.82	15.60	112	12,187	0.92%	大買/鉅額交易
2020/03/30	524	15.31	9	15.78	16.20	515	11,597	4.44%	大買/鉅額交易
2020/03/27	11.1	15.19	5	15.20	14.75	6.1	10,745	0.06%
2020/03/26	13	14.52	21	14.53	14.95	-8	10,295	-0.08%
2020/03/25	9.2	13.88	12	13.90	13.85	-2.8	9,948	-0.03%
2020/03/24	7	13.79	0	0.00	13.55	7	9,863	0.07%
2020/03/23	11	13.34	31	13.15	13.50	-20	9,963	-0.20%
2020/03/20	19	13.70	27	13.76	13.90	-8	9,900	-0.08%
2020/03/19	14	13.00	22.1	13.25	13.25	-8.1	9,592	-0.08%
2020/03/17	5	13.38	14	13.54	13.45	-9	9,156	-0.10%
2020/03/16	0	0.00	19	13.48	13.50	-19	8,949	-0.21%
2020/03/13	12	13.15	20.7	13.08	13.80	-8.7	8,760	-0.10%
2020/03/12	3	14.30	0.9	14.35	14.35	2.1	8,347	0.02%
2020/03/11	3	15.40	0	0.00	15.20	3	8,053	0.04%
2020/03/10	1	15.40	4	15.40	15.65	-3	7,986	-0.04%
2020/03/09	24	15.65	1	15.60	15.55	23	7,866	0.29%
2020/03/06	4	16.18	0	16.20	16.20	4	7,690	0.05%
2020/03/05	3	16.47	0	0.00	16.50	3	7,706	0.04%
2020/03/04	0	0.00	1.7	16.27	16.35	-1.7	7,723	-0.02%
2020/03/03	6	16.34	1	16.60	16.20	5	7,720	0.06%
2020/03/02	4	16.03	1	15.95	16.15	3	7,749	0.04%
2020/02/27	4	16.55	0	0.00	16.35	4	7,864	0.05%
2020/02/26	2	16.80	0	0.00	16.75	2	7,760	0.03%
2020/02/25	5	16.90	2	16.75	16.85	3	7,699	0.04%
2020/02/24	1	16.95	0.6	16.95	16.95	0.4	7,724	0.00%
2020/02/21	20	17.20	0	0.00	17.20	20	7,708	0.26%
2020/02/20	1	17.05	1	17.15	17.10	0	7,681	0.00%
2020/02/19	0	0.00	13	17.07	17.25	-13	7,649	-0.17%
2020/02/18	2	16.68	0	0.00	16.65	2	7,562	0.03%
2020/02/17	2	16.78	108	16.80	16.80	-106	7,571	-1.40%	大賣/鉅額交易
2020/02/14	1	16.90	0	0.00	16.85	1	7,627	0.01%
2020/02/13	3	16.90	1	16.95	16.90	2	7,686	0.03%
2020/02/11	2	16.65	0	0.00	16.60	2	7,745	0.03%
2020/02/10	0	0.00	1	16.60	16.60	-1	7,928	-0.01%
2020/02/07	1	16.80	57.3	16.91	16.85	-56.3	8,159	-0.69%
2020/02/06	0	0.00	50	16.80	16.95	-50	8,154	-0.61%
2020/02/05	0	0.00	1	16.60	16.60	-1	8,161	-0.01%
2020/02/04	44	16.61	10	16.63	16.75	34	8,100	0.42%
2020/02/03	9	16.37	1	16.25	16.55	8	8,082	0.10%
2020/01/31	2	16.98	8	17.08	16.90	-6	7,945	-0.08%
2020/01/30	15	16.93	37	16.92	16.65	-22	7,870	-0.28%
2020/01/20	2	18.10	0	0.00	18.05	2	7,565	0.03%
2020/01/17	4	18.25	21.1	18.23	18.25	-17.1	7,540	-0.23%
2020/01/16	0	0.00	4	17.99	18.10	-4	7,319	-0.05%
2020/01/15	2	17.80	9	17.87	18.00	-7	7,365	-0.10%
2020/01/14	5	17.77	10	17.75	17.85	-5	7,325	-0.07%
2020/01/10	3	17.70	0	0.00	17.70	3	7,315	0.04%
2020/01/09	3	17.60	0	0.00	17.60	3	7,342	0.04%
2020/01/08	52	17.45	0	0.00	17.45	52	7,370	0.71%
2020/01/07	2	17.68	7	17.60	17.55	-5	7,292	-0.07%
2020/01/06	3	17.80	6	17.70	17.65	-3	7,313	-0.04%
2020/01/03	0	0.00	3	17.92	17.90	-3	7,257	-0.04%
2019/12/31	31	17.88	21.8	17.85	17.85	9.2	7,199	0.13%
2019/12/30	5	17.92	2	17.98	18.00	3	7,193	0.04%
2019/12/27	2	18.00	2	18.05	17.95	0	7,214	0.00%
2019/12/26	26	17.98	0.5	17.90	17.95	25.5	7,151	0.36%
2019/12/25	7	18.14	0	0.00	18.10	7	7,151	0.10%
2019/12/24	6	18.24	1.6	18.24	18.20	4.4	7,171	0.06%
2019/12/23	0	0.00	1	18.25	18.35	-1	7,295	-0.01%
2019/12/20	1	18.20	26.2	18.39	18.35	-25.2	7,408	-0.34%
2019/12/19	4	18.26	4	18.30	18.35	0	7,876	0.00%
2019/12/18	14	18.44	7	18.41	18.50	7	7,956	0.09%
2019/12/17	0	0.00	7	18.06	18.15	-7	7,730	-0.09%
2019/12/16	0	0.00	2	18.00	18.00	-2	7,675	-0.03%
2019/12/12	3	18.10	0	0.00	17.90	3	7,612	0.04%
2019/12/11	1	18.10	9	18.06	18.05	-8	7,530	-0.11%
2019/12/10	7	17.80	0	0.00	17.80	7	7,446	0.09%
2019/12/06	5	17.75	0	0.00	17.75	5	7,361	0.07%
2019/12/05	0	0.00	5	18.00	17.85	-5	7,403	-0.07%
2019/12/03	0	0.00	5	17.85	17.85	-5	7,701	-0.06%
2019/12/02	1	17.70	5	17.80	17.70	-4	7,742	-0.05%
2019/11/29	1	17.95	0	0.00	17.95	1	7,682	0.01%
2019/11/28	0	0.00	4	18.25	18.20	-4	7,675	-0.05%
2019/11/27	3	18.30	14	18.32	18.25	-11	7,770	-0.14%
2019/11/26	0	0.00	5	18.09	18.30	-5	7,697	-0.06%
2019/11/25	0	0.00	3	17.90	18.00	-3	7,473	-0.04%
2019/11/21	7	17.84	20	17.90	17.90	-13	7,521	-0.17%
2019/11/20	5	18.10	14	18.10	18.05	-9	7,495	-0.12%
2019/11/19	1	17.95	6	18.00	18.10	-5	7,518	-0.07%
2019/11/18	1	17.95	2	17.90	18.00	-1	7,511	-0.01%
2019/11/14	5	17.95	0.6	17.90	17.90	4.4	7,562	0.06%
2019/11/13	11	17.75	10	17.75	17.80	1	7,618	0.01%
2019/11/12	4	17.85	0	0.00	17.85	4	7,677	0.05%
2019/11/11	0	0.00	2	17.95	17.95	-2	7,732	-0.03%
2019/11/08	2	18.35	0.8	18.25	18.30	1.2	7,879	0.02%
2019/11/07	5	18.30	3.7	18.53	18.25	1.3	7,890	0.02%
2019/11/06	4	18.50	8	18.49	18.55	-4	7,739	-0.05%
2019/11/05	3	18.15	4.1	18.30	18.30	-1.1	7,498	-0.02%
2019/11/04	5	18.14	12	18.10	18.20	-7	7,516	-0.09%
2019/10/31	1	17.75	10	17.80	17.80	-9	7,612	-0.12%
2019/10/30	2	17.90	0	0.00	17.90	2	7,619	0.03%
2019/10/29	0	0.00	5	18.15	18.10	-5	7,644	-0.07%
2019/10/28	0	0.00	4	18.01	18.05	-4	7,592	-0.05%
2019/10/25	0	0.00	5	18.00	18.00	-5	7,620	-0.07%
2019/10/21	0	0.00	0.2	17.80	17.85	-0.2	7,741	0.00%
2019/10/17	3	17.65	12	17.62	17.80	-9	7,672	-0.12%
2019/10/15	1	17.60	0	17.55	17.60	1	7,648	0.01%
2019/10/09	0	0.00	1	17.45	17.30	-1	7,646	-0.01%
2019/10/08	5	17.48	0.7	17.45	17.45	4.3	7,639	0.06%
2019/10/04	3	17.45	0	0.00	17.40	3	7,688	0.04%
2019/10/03	33	17.49	31	17.35	17.35	2	7,655	0.03%
2019/10/02	1	17.80	0	0.00	17.70	1	7,584	0.01%
2019/10/01	8	17.83	0	0.00	17.75	8	7,574	0.11%
2019/09/27	11	17.91	10	17.80	17.80	1	7,568	0.01%
2019/09/26	0	0.00	11	17.96	17.95	-11	7,642	-0.14%
2019/09/25	3	18.20	1.2	18.33	18.20	1.8	7,501	0.02%
2019/09/24	33	18.57	55.5	18.62	18.55	-22.5	7,378	-0.31%
2019/09/23	20	18.00	12	17.85	18.00	8	6,793	0.12%
2019/09/20	0	17.65	1.8	17.68	17.70	-1.8	6,664	-0.03%
2019/09/19	6	17.72	0	0.00	17.60	6	6,585	0.09%
2019/09/17	1	17.45	1	17.45	17.55	0	6,525	0.00%
2019/09/16	7	17.49	0	0.00	17.50	7	6,598	0.11%
2019/09/12	2	17.60	0	0.00	17.55	2	6,586	0.03%
2019/09/11	0	0.00	1	17.45	17.50	-1	6,649	-0.02%
2019/09/10	4	17.54	3	17.60	17.45	1	6,644	0.02%
2019/09/09	3	17.57	2	17.58	17.60	1	6,671	0.01%
2019/09/06	34	17.68	1	17.75	17.70	33	6,736	0.49%
2019/09/05	18.1	17.75	21	17.69	17.80	-2.9	6,617	-0.04%
2019/09/04	15	17.37	2.1	17.30	17.35	12.9	6,416	0.20%
2019/09/02	2	17.20	0	0.00	17.25	2	6,369	0.03%
2019/08/30	8	17.13	1	17.10	17.20	7	6,323	0.11%
2019/08/29	2	16.70	0	0.00	16.75	2	6,220	0.03%
2019/08/28	4	16.83	0	0.00	16.85	4	6,205	0.06%
2019/08/26	4	16.70	0	0.00	16.70	4	6,175	0.06%
2019/08/23	8	16.89	5.2	16.87	17.00	2.8	6,179	0.04%
2019/08/22	18	16.83	0.8	16.75	16.65	17.2	6,162	0.28%
2019/08/21	12	16.84	0	0.00	16.85	12	6,201	0.19%
2019/08/20	12	16.84	0	0.00	16.70	12	6,170	0.19%
2019/08/19	10	16.90	0	0.00	16.85	10	6,151	0.16%
2019/08/16	11	16.69	0	0.00	16.60	11	6,129	0.18%
2019/08/15	3	16.47	2	16.57	16.50	1	6,063	0.02%
2019/08/14	4	16.98	1	17.10	16.90	3	6,007	0.05%
2019/08/13	5	17.04	1	17.10	17.00	4	5,917	0.07%
2019/08/12	18	17.59	5	17.65	17.55	13	5,757	0.23%
2019/08/08	5	17.76	0.1	17.90	17.85	4.9	5,714	0.09%
2019/08/07	8	17.89	4	18.00	17.65	4	5,715	0.07%
2019/08/06	4	17.84	0	0.00	17.80	4	5,798	0.07%
2019/08/05	3	18.00	2	18.05	18.00	1	5,839	0.02%
2019/08/02	30	18.44	23	18.55	18.30	7	5,853	0.12%
2019/08/01	21	18.79	0	0.00	18.75	21	5,915	0.35%
2019/07/31	1	19.05	0	0.00	18.95	1	5,891	0.02%
2019/07/30	14	19.04	0	0.00	19.00	14	5,866	0.24%
2019/07/29	2	19.20	10	19.15	19.15	-8	5,926	-0.13%
2019/07/26	3	19.43	6	19.35	19.35	-3	5,876	-0.05%
2019/07/25	47	19.39	8	19.58	19.65	39	5,826	0.67%
2019/07/23	1	19.15	0	0.00	19.10	1	5,699	0.02%
2019/07/22	2	19.10	0	0.00	19.10	2	5,750	0.03%
2019/07/19	2	19.20	0.1	19.10	19.20	1.9	5,743	0.03%
2019/07/18	5	19.25	4	19.30	19.20	1	5,781	0.02%
2019/07/17	40	19.30	0	0.00	19.35	40	5,823	0.69%
2019/07/16	3	19.35	20	19.40	19.30	-17	5,854	-0.29%
2019/07/15	65	19.29	0	0.00	19.15	65	6,207	1.05%
2019/07/12	1	19.30	0	0.00	19.30	1	6,429	0.02%
2019/07/10	1	19.30	1.3	19.27	19.25	-0.3	6,974	0.00%
2019/07/04	6	18.89	3	18.93	18.90	3	7,315	0.04%
2019/07/03	1	19.25	1	19.40	19.30	0	7,389	0.00%
2019/07/01	31	19.65	1.6	19.58	19.60	29.4	7,367	0.40%
2019/06/28	1	19.35	0	0.00	19.25	1	7,394	0.01%
2019/06/25	0	0.00	1	19.45	19.45	-1	7,520	-0.01%
2019/06/24	2	19.50	0	0.00	19.60	2	7,556	0.03%
2019/06/21	12	19.53	32	19.37	19.35	-20	7,558	-0.26%
2019/06/20	11	19.45	10	19.50	19.50	1	7,544	0.01%
2019/06/18	2	18.95	36	18.99	18.90	-34	7,610	-0.45%
2019/06/17	4	18.99	0	0.00	18.95	4	7,642	0.05%
2019/06/14	78	19.48	15	19.37	19.25	63	7,627	0.83%
2019/06/13	1	19.40	33	19.35	19.15	-32	7,579	-0.42%
2019/06/12	0	0.00	4	19.35	19.45	-4	7,646	-0.05%
2019/06/11	10	19.25	0	0.00	19.35	10	7,637	0.13%
2019/06/10	33	19.20	0	0.00	19.30	33	7,630	0.43%
2019/06/04	0	0.00	8	18.93	18.90	-8	7,738	-0.10%
2019/06/03	10	19.15	0.2	19.05	19.10	9.8	7,829	0.13%
2019/05/31	10	18.95	0	0.00	19.05	10	7,899	0.13%
2019/05/30	0	0.00	1	19.05	19.00	-1	7,913	-0.01%
2019/05/28	1	18.85	1	18.90	18.85	0	8,211	0.00%
2019/05/27	0	0.00	1.3	18.71	18.70	-1.3	8,354	-0.02%
2019/05/24	3	18.97	0	0.00	18.55	3	8,883	0.03%
2019/05/23	1	18.55	0	0.00	18.85	1	8,848	0.01%
2019/05/22	1	18.75	0	0.00	18.70	1	8,874	0.01%
2019/05/21	0	0.00	3	18.95	18.95	-3	8,889	-0.03%
2019/05/20	7	18.51	0	0.00	18.45	7	8,827	0.08%
2019/05/17	2	18.50	0	0.00	18.25	2	8,829	0.02%
2019/05/16	15	18.55	4	18.55	18.50	11	8,916	0.12%
2019/05/15	10	18.95	2	18.95	18.75	8	8,915	0.09%
2019/05/14	7	18.76	0	0.00	18.70	7	8,886	0.08%
2019/05/13	14	18.97	1	19.15	18.85	13	8,844	0.15%
2019/05/10	8	19.50	30	19.70	19.40	-22	8,869	-0.25%
2019/05/09	10	19.93	10	19.70	19.60	0	8,838	0.00%
2019/05/08	6	20.12	0	0.00	20.35	6	8,714	0.07%
2019/05/06	6	20.56	0	0.00	20.30	6	8,909	0.07%
2019/05/03	0	0.00	3	21.00	21.00	-3	8,817	-0.03%
2019/05/02	51	20.83	0	0.00	20.80	51	8,797	0.58%
2019/04/29	20	20.95	0	0.00	20.95	20	8,767	0.23%
2019/04/24	0	0.00	6.8	21.47	21.25	-6.8	8,935	-0.08%
2019/04/22	5	21.55	0	0.00	21.55	5	8,885	0.06%
2019/04/19	42	21.84	93	21.97	21.70	-51	8,836	-0.58%
2019/04/18	0	0.00	11	21.13	21.05	-11	8,467	-0.13%
2019/04/17	4	21.25	15.2	21.19	21.25	-11.2	8,329	-0.13%
2019/04/16	0	0.00	16	21.02	21.05	-16	8,137	-0.20%
2019/04/15	32	20.69	0	0.00	20.55	32	7,951	0.40%
2019/04/12	4	20.43	0	0.00	20.40	4	8,124	0.05%
2019/04/11	58	20.49	4	20.58	20.50	54	8,248	0.65%
2019/04/10	4	20.71	11	20.70	20.75	-7	8,183	-0.09%
2019/04/09	3	20.52	20	20.53	20.60	-17	8,059	-0.21%
2019/04/08	0	0.00	3	20.30	20.30	-3	7,955	-0.04%
2019/04/02	0	0.00	10	20.15	20.15	-10	7,890	-0.13%
2019/04/01	0	0.00	2	19.87	19.95	-2	7,836	-0.03%
2019/03/29	20	19.60	0	0.00	19.75	20	7,745	0.26%
2019/03/28	1	19.70	2	19.80	19.70	-1	7,753	-0.01%
2019/03/27	10	19.86	3.4	19.88	19.85	6.6	7,764	0.08%
2019/03/26	10	19.95	10	19.99	19.95	0	7,864	0.00%
2019/03/25	7	19.90	0	0.00	19.90	7	7,955	0.09%
2019/03/22	8	20.34	0	0.00	20.30	8	7,903	0.10%
2019/03/21	11	20.69	19	20.66	20.50	-8	7,981	-0.10%
2019/03/20	2	20.30	0	0.00	20.30	2	8,184	0.02%
2019/03/19	0	0.00	2	20.40	20.35	-2	8,225	-0.02%
2019/03/18	0	0.00	6	20.23	20.20	-6	8,200	-0.07%
2019/03/15	0	19.95	0	0.00	20.00	0	8,236	0.00%
2019/03/14	5	20.00	1.1	20.00	19.90	3.9	8,183	0.05%
2019/03/13	10	19.98	90	19.95	20.00	-80	8,286	-0.97%
2019/03/11	2	19.70	0	0.00	19.65	2	8,479	0.02%
2019/03/08	14	19.86	0	0.00	19.85	14	8,606	0.16%
2019/03/06	2	20.58	0	0.00	20.75	2	8,837	0.02%
2019/03/05	10	20.70	100	20.65	20.60	-90	9,017	-1.00%
2019/03/04	101	20.85	119	20.39	20.75	-18	9,041	-0.20%	大買/大賣/
2019/02/27	1	20.30	100	20.15	20.35	-99	8,915	-1.11%
2019/02/26	30	20.50	105	20.47	20.30	-75	8,914	-0.84%	大賣/
2019/02/25	388	20.73	41.1	20.86	20.95	346.9	8,753	3.96%	大買/鉅額交易
2019/02/22	0	0.00	18	19.79	19.85	-18	8,433	-0.21%
2019/02/21	12	19.68	0	0.00	19.70	12	8,554	0.14%
2019/02/20	0	0.00	9	19.78	19.80	-9	8,615	-0.10%
2019/02/19	1	19.50	21	19.61	19.60	-20	8,692	-0.23%
2019/02/18	0	0.00	0.3	19.50	19.50	-0.3	8,990	0.00%
2019/02/15	37	19.60	0	0.00	19.35	37	9,457	0.39%
2019/02/14	0	0.00	0.3	19.90	19.90	-0.3	9,590	0.00%
2019/02/11	3	20.20	6	19.94	19.90	-3	10,569	-0.03%
2019/01/30	1	19.50	11	19.59	19.50	-10	10,462	-0.10%
2019/01/29	24	19.43	2	19.35	19.40	22	10,471	0.21%
2019/01/28	10	19.83	0.4	19.75	19.80	9.6	10,495	0.09%
2019/01/25	0	0.00	22	19.64	19.80	-22	10,622	-0.21%
2019/01/24	0	0.00	3	19.05	19.05	-3	10,546	-0.03%
2019/01/23	3	19.10	0	19.00	19.00	3	10,762	0.03%
2019/01/18	7	19.34	6	19.15	19.20	1	11,094	0.01%
2019/01/17	8	19.01	3	19.02	19.05	5	11,164	0.04%
2019/01/16	4	19.29	5	19.42	19.45	-1	11,130	-0.01%
2019/01/15	0	0.00	9.6	19.20	19.35	-9.6	11,149	-0.09%
2019/01/11	0	0.00	2	19.10	19.00	-2	11,422	-0.02%
2019/01/10	0	0.00	4	19.01	19.05	-4	11,463	-0.03%
2019/01/09	3	18.60	0	0.00	18.90	3	11,595	0.03%
2019/01/08	5	18.50	11	18.60	18.40	-6	11,819	-0.05%
2019/01/07	5	18.12	30	18.14	18.30	-25	11,960	-0.21%
2019/01/04	5	17.53	1	17.45	17.50	4	12,146	0.03%
2019/01/03	17	18.78	9	18.66	18.45	8	12,526	0.06%
2019/01/02	13	19.59	1	19.65	19.10	12	12,451	0.10%
2018/12/28	1	19.40	0	0.00	19.45	1	12,592	0.01%
2018/12/27	8	19.39	30	19.45	19.35	-22	13,099	-0.17%
2018/12/26	13	19.16	0	0.00	19.05	13	13,213	0.10%
2018/12/25	1	19.00	4	19.06	19.05	-3	13,302	-0.02%
2018/12/24	7	19.36	0	0.00	19.45	7	13,350	0.05%
2018/12/22	3	19.28	5	19.30	19.35	-2	13,505	-0.01%
2018/12/21	3	19.32	3	19.47	19.50	0	13,769	0.00%
2018/12/20	5	19.61	0	0.00	19.50	5	13,784	0.04%
2018/12/19	0	0.00	7	19.81	19.85	-7	13,797	-0.05%
2018/12/18	2	19.33	0	0.00	19.35	2	13,710	0.01%
2018/12/17	0	0.00	1	19.85	19.85	-1	13,789	-0.01%
2018/12/14	6	19.86	3.1	19.80	19.90	2.9	13,836	0.02%
2018/12/13	2	20.00	78.4	19.75	20.05	-76.4	13,765	-0.55%
2018/12/12	1	19.15	2	19.33	19.30	-1	13,598	-0.01%
2018/12/11	5	19.07	5	19.18	18.95	0	13,847	0.00%
2018/12/10	6	18.80	2	18.90	18.80	4	13,956	0.03%
2018/12/07	1	19.35	3	19.42	19.30	-2	14,041	-0.01%
2018/12/06	64	19.20	5	19.35	19.15	59	14,295	0.41%
2018/12/05	11	19.75	3.1	19.90	19.80	7.9	14,347	0.06%
2018/12/04	10	20.20	0	0.00	20.25	10	14,412	0.07%
2018/12/03	105	20.36	1	20.50	20.35	104	14,552	0.71%	大買/鉅額交易
2018/11/30	3	19.82	1	19.80	19.90	2	14,641	0.01%
2018/11/29	13	19.90	33	19.82	19.65	-20	14,626	-0.14%
2018/11/28	1	19.50	29	19.76	19.90	-28	14,497	-0.19%
2018/11/27	43	19.11	2	19.18	19.25	41	14,484	0.28%
2018/11/26	18	19.19	16	19.34	19.15	2	14,590	0.01%
2018/11/23	11	18.85	6	19.14	19.05	5	15,038	0.03%
2018/11/22	10	18.95	0	0.00	18.80	10	15,140	0.07%
2018/11/21	4	18.95	1	19.10	19.00	3	15,164	0.02%
2018/11/20	9	19.23	4	19.33	19.20	5	14,988	0.03%
2018/11/19	3	19.60	6	19.54	19.50	-3	14,897	-0.02%
2018/11/16	11	19.21	24	19.28	19.25	-13	14,806	-0.09%
2018/11/15	77.6	19.15	43	19.12	19.05	34.6	14,769	0.23%
2018/11/14	33	19.29	27	19.16	19.20	6	14,591	0.04%
2018/11/13	43	19.49	8	19.59	19.90	35	14,287	0.24%
2018/11/12	68	20.46	2	20.60	20.25	66	14,089	0.47%
2018/11/09	30	21.28	2	21.33	21.30	28	13,921	0.20%
2018/11/08	104	22.25	10	21.95	21.95	94	13,778	0.68%	大買/
2018/11/07	20	22.75	10	22.80	22.90	10	13,462	0.07%
2018/11/06	0	0.00	6	22.50	22.45	-6	13,627	-0.04%
2018/11/05	1	22.50	0	0.00	22.50	1	13,729	0.01%
2018/11/02	11.1	22.57	62	22.81	22.95	-50.9	14,169	-0.36%
2018/11/01	9	22.19	27.6	22.23	22.30	-18.6	14,238	-0.13%
2018/10/31	34	21.86	15	22.06	21.70	19	14,199	0.13%
2018/10/30	54	21.54	17	21.39	21.40	37	14,415	0.26%
2018/10/29	1	21.85	23	21.94	21.85	-22	14,284	-0.15%
2018/10/26	15	22.35	5	22.05	22.00	10	14,302	0.07%
2018/10/25	70	22.23	22	22.25	22.15	48	14,251	0.34%
2018/10/24	0	0.00	4	22.26	22.35	-4	14,170	-0.03%
2018/10/23	7	22.07	70	22.00	22.10	-63	14,237	-0.44%
2018/10/22	1	22.30	0	0.00	22.30	1	14,271	0.01%
2018/10/19	14	22.00	6	22.03	22.00	8	14,199	0.06%
2018/10/18	0	0.00	4	22.40	22.45	-4	14,142	-0.03%
2018/10/17	19	22.54	13	22.25	22.20	6	14,170	0.04%
2018/10/16	27	22.21	14	22.13	22.30	13	14,157	0.09%
2018/10/15	5	21.64	8	21.41	21.30	-3	14,144	-0.02%
2018/10/12	9	21.41	19	21.51	21.95	-10	14,044	-0.07%
2018/10/11	73	20.94	1	20.70	20.65	72	13,991	0.51%
2018/10/09	100	22.88	9.1	22.92	22.90	90.9	13,915	0.65%
2018/10/08	6	23.07	0.3	23.05	23.05	5.7	13,896	0.04%
2018/10/05	109	23.30	23	23.62	23.00	86	13,809	0.62%	大買/
2018/10/04	30	24.36	11	24.51	24.30	19	13,321	0.14%
2018/10/03	6.9	24.71	7	24.89	24.85	-0.1	13,325	0.00%
2018/10/01	2	25.25	6	25.53	25.15	-4	13,734	-0.03%
2018/09/28	13	25.27	35	25.19	25.25	-22	13,728	-0.16%
2018/09/27	25	24.64	11	24.70	24.80	14	13,726	0.10%
2018/09/26	2	24.45	4	24.55	24.45	-2	14,032	-0.01%
2018/09/25	0	0.00	8	24.29	24.35	-8	14,117	-0.06%
2018/09/21	9	24.16	6	24.21	24.05	3	14,197	0.02%
2018/09/20	80	24.26	9	24.42	24.20	71	14,229	0.50%
2018/09/19	4	24.46	27	24.51	24.60	-23	14,378	-0.16%
2018/09/18	5	24.20	71	24.45	24.30	-66	14,463	-0.46%
2018/09/17	66	24.44	2	24.40	24.25	64	14,479	0.44%
2018/09/14	12	25.21	17	25.11	25.15	-5	14,444	-0.03%
2018/09/13	0	0.00	12	25.22	25.10	-12	14,590	-0.08%
2018/09/12	6	25.45	3	25.35	25.05	3	14,540	0.02%
2018/09/11	15	25.20	7	25.05	25.20	8	14,647	0.05%
2018/09/10	22	24.73	37	24.77	24.45	-15	14,758	-0.10%
2018/09/07	0	0.00	8	25.40	25.45	-8	14,927	-0.05%
2018/09/06	4	25.09	86	25.66	25.50	-82	15,069	-0.54%
2018/09/05	6	25.41	16	25.67	25.05	-10	15,219	-0.07%
2018/09/04	11	25.59	17	25.62	25.60	-6	15,557	-0.04%
2018/09/03	40	25.80	51	25.83	25.55	-11	16,098	-0.07%
2018/08/31	25	25.58	3	25.38	25.70	22	16,409	0.13%
2018/08/30	86	25.67	72	25.86	25.40	14	17,822	0.08%
2018/08/29	117	24.89	22	24.88	25.25	95	19,322	0.49%	大買/
2018/08/28	13	24.72	8	24.71	24.75	5	19,726	0.03%
2018/08/27	9	24.42	1	24.25	24.45	8	19,786	0.04%
2018/08/24	11	24.30	42	24.27	24.25	-31	19,893	-0.16%
2018/08/23	10	24.00	9	24.06	24.15	1	20,286	0.00%
2018/08/22	4	23.85	5	24.14	24.10	-1	20,547	0.00%
2018/08/21	56	23.98	54	23.95	24.10	2	20,793	0.01%
2018/08/20	11	23.24	13	23.45	23.45	-2	21,008	-0.01%
2018/08/17	12	24.11	0	0.00	24.10	12	21,474	0.06%
2018/08/16	133	23.99	105	23.90	24.00	28	21,698	0.13%	大買/大賣/
2018/08/15	115	23.41	143	23.40	23.40	-28	22,124	-0.13%	大買/大賣/
2018/08/14	8	23.95	2	23.90	24.05	6	22,260	0.03%
2018/08/13	15	23.78	10	24.10	23.85	5	22,995	0.02%
2018/08/10	6	24.40	28	24.17	24.25	-22	23,400	-0.09%
2018/08/09	132	24.86	105.2	24.81	24.80	26.8	23,656	0.11%	大買/大賣/
2018/08/08	5	25.49	16.6	25.70	25.80	-11.6	23,356	-0.05%
2018/08/07	1	25.30	11	25.30	25.30	-10	23,502	-0.04%
2018/08/06	22	25.70	5	25.86	25.65	17	23,778	0.07%
2018/08/03	5	25.05	6	25.02	25.05	-1	23,690	0.00%
2018/08/02	2.2	24.94	2	24.93	24.90	0.2	24,806	0.00%
2018/08/01	2	25.13	15	25.14	25.25	-13	26,184	-0.05%
2018/07/30	5	24.88	18	24.60	24.60	-13	26,498	-0.05%
2018/07/27	1	25.20	0	0.00	25.20	1	26,437	0.00%
2018/07/26	8	25.48	1	25.60	25.50	7	26,634	0.03%
2018/07/25	9	25.81	8	25.71	25.65	1	26,737	0.00%
2018/07/24	0	0.00	22	25.54	25.50	-22	26,884	-0.08%
2018/07/23	1	25.40	1	25.75	25.45	0	26,989	0.00%
2018/07/20	13	25.47	10	25.70	25.35	3	27,194	0.01%
2018/07/19	2	25.20	4	25.29	25.30	-2	27,230	-0.01%
2018/07/18	20	25.22	42	25.25	25.25	-22	27,361	-0.08%
2018/07/17	12	25.11	46	25.23	25.25	-34	27,343	-0.12%
2018/07/16	1	24.50	0	0.00	24.40	1	27,309	0.00%
2018/07/13	1	24.50	0	0.00	24.35	1	28,131	0.00%
2018/07/12	0	0.00	8	24.30	24.40	-8	28,295	-0.03%
2018/07/11	13	24.00	10	24.19	24.20	3	28,503	0.01%
2018/07/10	15	24.35	19	24.18	24.50	-4	28,536	-0.01%
2018/07/09	24	23.11	10	23.17	23.20	14	28,183	0.05%
2018/07/06	3	22.93	48	22.96	22.85	-45	28,257	-0.16%
2018/07/05	9	23.12	17	23.31	22.95	-8	28,403	-0.03%
2018/07/04	46	23.41	41.9	23.44	23.50	4.1	28,537	0.01%
2018/07/03	17	24.26	11	24.05	24.00	6	28,588	0.02%
2018/07/02	46	24.97	13	24.75	24.60	33	29,015	0.11%
2018/06/29	11	24.73	20	24.75	24.90	-9	29,094	-0.03%
2018/06/28	42	24.46	0	0.00	24.25	42	28,979	0.14%
2018/06/27	13	24.94	0	0.00	24.80	13	29,066	0.04%
2018/06/26	7	24.99	5	25.00	25.25	2	29,303	0.01%
2018/06/25	17	25.19	9	25.34	25.20	8	29,401	0.03%
2018/06/22	26	25.72	16.2	25.93	25.75	9.8	29,380	0.03%
2018/06/21	7	26.32	7	26.31	26.35	0	29,674	0.00%
2018/06/20	23	26.41	20.7	26.58	26.30	2.3	30,312	0.01%
2018/06/19	2	26.20	13	26.53	26.40	-11	31,014	-0.04%
2018/06/15	22	26.22	24.1	26.50	26.65	-2.1	31,194	-0.01%
2018/06/14	37	26.20	32.5	26.39	26.05	4.5	31,077	0.01%
2018/06/13	65	26.23	38.5	26.23	26.35	26.5	31,254	0.08%
2018/06/12	24	26.75	52	26.44	26.40	-28	31,401	-0.09%
2018/06/11	19	27.25	20	27.31	27.30	-1	31,875	0.00%
2018/06/08	43	26.95	38	26.79	26.80	5	31,987	0.02%
2018/06/07	148	28.11	137	27.82	27.55	11	31,684	0.03%	大買/大賣/
2018/06/06	73	26.35	162.7	26.65	27.30	-89.7	30,557	-0.29%	大賣/
2018/06/05	9	25.28	50	25.25	25.10	-41	29,149	-0.14%
2018/06/04	0	0.00	1	24.70	24.85	-1	29,884	0.00%
2018/06/01	6	24.52	2	24.63	24.50	4	31,306	0.01%
2018/05/31	4	24.44	18	24.47	24.55	-14	31,921	-0.04%
2018/05/30	26	23.96	23	24.01	23.90	3	31,795	0.01%
2018/05/29	17	24.15	25.6	24.31	24.50	-8.6	32,371	-0.03%
2018/05/28	13	24.69	5	24.90	24.55	8	32,477	0.02%
2018/05/25	55	25.58	53	25.23	25.00	2	32,430	0.01%
2018/05/24	5	24.95	1	25.05	25.05	4	32,109	0.01%
2018/05/23	7	25.26	55	25.31	25.20	-48	32,225	-0.15%
2018/05/22	4	24.89	21	24.80	24.90	-17	32,719	-0.05%
2018/05/21	20.1	25.03	49	25.05	24.90	-28.9	33,058	-0.09%
2018/05/18	2	24.40	6	24.29	24.10	-4	32,724	-0.01%
2018/05/17	5	24.05	6	24.08	23.90	-1	33,086	0.00%
2018/05/16	1	23.70	35	23.70	23.90	-34	33,095	-0.10%
2018/05/15	17	23.87	30.4	23.84	23.70	-13.4	33,724	-0.04%
2018/05/14	49	23.27	120	23.35	23.65	-71	34,854	-0.20%	大賣/
2018/05/11	113	23.39	2	23.35	23.20	111	35,683	0.31%	大買/鉅額交易
2018/05/10	38	24.04	34	23.96	23.70	4	36,615	0.01%
2018/05/09	15	22.83	85.7	23.51	23.70	-70.7	35,934	-0.20%
2018/05/08	10	21.45	6.8	21.59	21.55	3.2	35,828	0.01%
2018/05/07	12	21.70	1	21.70	21.70	11	36,142	0.03%
2018/05/04	4	22.08	0	0.00	22.05	4	36,635	0.01%
2018/05/03	29	22.06	188	22.15	22.00	-159	38,695	-0.41%	大賣/鉅額交易
2018/05/02	4	22.69	0	0.00	22.80	4	40,962	0.01%
2018/04/30	6	22.78	2	22.75	22.80	4	43,188	0.01%
2018/04/27	2	22.60	452.3	22.41	22.50	-450.3	48,572	-0.93%	大賣/鉅額交易
2018/04/26	5	22.82	7	23.02	22.35	-2	51,511	0.00%
2018/04/25	23	23.48	1	23.20	23.00	22	53,404	0.04%
2018/04/24	1	22.65	56	22.78	22.75	-55	53,773	-0.10%
2018/04/23	7	23.42	2	23.99	23.20	5	54,996	0.01%
2018/04/20	23	23.70	31	23.81	24.00	-8	55,086	-0.01%
2018/04/19	99	23.78	436	23.50	23.65	-337	55,136	-0.61%	大賣/鉅額交易
2018/04/18	80	22.02	25	22.27	22.00	55	54,676	0.10%
2018/04/17	69	22.06	5	22.20	21.90	64	54,983	0.12%
2018/04/16	13	22.63	1	22.70	22.45	12	55,257	0.02%
2018/04/13	19	22.95	2.1	23.00	22.90	16.9	55,603	0.03%
2018/04/12	24.1	23.05	2	23.03	23.05	22.1	56,910	0.04%
2018/04/11	5	23.15	24	23.00	23.25	-19	57,066	-0.03%
2018/04/10	52	22.62	447	22.70	22.55	-395	57,323	-0.69%	大賣/鉅額交易
2018/04/09	32	23.07	161	23.15	23.00	-129	57,403	-0.22%	大賣/鉅額交易
2018/04/03	22	23.58	24	23.72	23.70	-2	57,437	0.00%
2018/04/02	31	24.46	5	24.36	24.30	26	57,245	0.05%
2018/03/31	18	24.85	10	25.07	24.70	8	58,207	0.01%
2018/03/30	35	24.84	34.3	24.65	24.85	0.7	58,862	0.00%
2018/03/29	18	24.42	20	24.21	24.20	-2	59,383	0.00%
2018/03/28	24	24.60	4.8	24.64	24.30	19.3	61,565	0.03%
2018/03/27	10	24.97	133	25.03	24.85	-123	62,658	-0.20%	大賣/鉅額交易
2018/03/26	706	25.14	46	25.01	24.60	660	62,444	1.06%	大買/鉅額交易
2018/03/23	72	25.09	41	25.22	24.85	31	61,998	0.05%
2018/03/22	72	26.51	143	26.98	26.10	-71	61,298	-0.12%	大賣/
2018/03/21	529.5	26.82	135	26.65	26.85	394.5	60,268	0.65%	大買/大賣/鉅額交易
2018/03/20	65.5	26.62	245	26.53	26.45	-179.5	59,976	-0.30%	大賣/鉅額交易
2018/03/19	451	27.00	150	26.73	26.85	301	59,840	0.50%	大買/大賣/鉅額交易
2018/03/16	202	26.64	131	26.53	26.75	71	59,429	0.12%	大買/大賣/
2018/03/15	282	26.76	232	26.75	26.70	50	59,000	0.08%	大買/大賣/
2018/03/14	225.9	26.46	157	26.42	26.20	68.9	58,663	0.12%	大買/大賣/
2018/03/13	20	26.04	18	25.99	26.00	2	58,262	0.00%
2018/03/12	335	25.92	14	25.99	25.70	321	58,481	0.55%	大買/鉅額交易
2018/03/09	13.2	26.23	35	26.16	26.10	-21.8	58,214	-0.04%
2018/03/08	34	26.27	65.3	26.33	25.80	-31.3	57,845	-0.05%
2018/03/07	74	25.90	49	25.91	27.05	25	56,926	0.04%
2018/03/06	30	25.10	535	25.06	25.00	-505	55,757	-0.91%	大賣/鉅額交易
2018/03/05	15	24.57	25	24.91	24.40	-10	55,642	-0.02%
2018/03/02	44	24.91	569	25.12	24.85	-525	55,540	-0.95%	大賣/鉅額交易
2018/03/01	22	24.76	12	24.89	24.60	10	55,032	0.02%
2018/02/27	14	24.50	45	24.76	24.60	-31	55,200	-0.06%
2018/02/26	426	24.68	8.1	24.99	24.45	417.9	55,406	0.75%	大買/鉅額交易
2018/02/23	30	24.89	27	24.88	24.80	3	55,496	0.01%
2018/02/22	358	25.29	59	25.02	24.85	299	56,286	0.53%	大買/鉅額交易
2018/02/21	24	24.34	30	24.48	24.40	-6	55,960	-0.01%
2018/02/12	62	24.48	13	24.87	24.10	49	57,165	0.09%
2018/02/09	196	24.46	68	24.31	24.65	128	57,772	0.22%	大買/鉅額交易
2018/02/08	117	24.76	8	24.88	24.50	109	59,115	0.18%	大買/鉅額交易
2018/02/07	209	25.54	216	25.36	24.70	-7	59,361	-0.01%	大買/大賣/
2018/02/06	52	25.15	79	24.92	24.70	-27	60,524	-0.04%
2018/02/05	58	25.67	39	26.02	26.50	19	60,878	0.03%
2018/02/02	66	26.41	63.1	26.82	26.05	2.9	60,074	0.00%
2018/02/01	33	27.72	33.1	27.57	27.35	-0.1	58,900	0.00%
2018/01/31	46	27.79	10	27.81	27.65	36	58,646	0.06%
2018/01/30	37	27.55	24	27.59	27.30	13	57,333	0.02%
2018/01/29	153	28.03	153.8	27.89	27.95	-0.8	56,799	0.00%	大買/大賣/
2018/01/26	160	27.71	93	27.69	27.60	67	56,122	0.12%	大買/
2018/01/25	290	28.73	290	28.70	27.95	0	53,998	0.00%	大買/大賣/
2018/01/24	138	29.90	239	29.88	30.15	-101	51,450	-0.20%	大買/大賣/鉅額交易
2018/01/23	944	31.97	789.7	31.50	29.80	154.3	49,119	0.31%	大買/大賣/鉅額交易
2018/01/22	287	30.62	301	31.13	32.20	-14	43,535	-0.03%	大買/大賣/
2018/01/19	169	28.59	151	28.58	29.30	18	40,471	0.04%	大買/大賣/
2018/01/18	59	27.47	36	27.41	27.20	23	38,265	0.06%
2018/01/17	164	26.99	179.5	27.00	27.20	-15.5	37,701	-0.04%	大買/大賣/
2018/01/16	12	26.17	33	26.03	26.15	-21	36,259	-0.06%
2018/01/15	41	25.92	9	26.19	25.85	32	35,940	0.09%
2018/01/12	40	25.79	59	25.98	26.00	-19	35,528	-0.05%
2018/01/11	37	25.26	79	25.41	25.70	-42	35,145	-0.12%
2018/01/10	70	25.51	22	25.54	25.10	48	34,678	0.14%
2018/01/09	22	25.63	89	25.78	25.25	-67	34,201	-0.20%
2018/01/08	159	25.35	129.4	26.01	25.65	29.6	33,842	0.09%	大買/大賣/
2018/01/05	18	24.01	30	24.15	24.30	-12	32,450	-0.04%
2018/01/04	144.5	24.46	31	24.46	24.20	113.5	32,418	0.35%	大買/鉅額交易
2018/01/03	32	23.83	22	23.73	24.10	10	31,918	0.03%
2018/01/02	9	24.14	19	24.15	23.85	-10	31,471	-0.03%