宏碁 (2353)-元大-雙和券商分點個股進出

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
38.65
漲跌
▼0.35
漲幅
-0.90%
成交量
9,512張
產業
上市電腦週邊類股
1653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－元大-雙和券商分點個股進出

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

元大-雙和券商分點個股進出
元大-雙和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
2024/12/11	302.1	39.24	6	39.25	38.65	296	13,519	2.19%	大買/鉅額交易
2024/12/10	472	39.80	17	39.59	39.00	455	13,558	3.36%	大買/鉅額交易
2024/12/09	205	39.14	215.4	39.55	39.50	-10.4	13,519	-0.08%	大買/大賣/
2024/12/06	101.1	38.35	105	38.53	38.55	-4	13,431	-0.03%	大買/大賣/
2024/12/05	0	0.00	31.2	38.44	38.30	-31.2	13,588	-0.23%
2024/12/04	7.1	38.18	0	0.00	38.65	7.1	13,751	0.05%
2024/12/03	30.6	38.65	5	38.60	38.25	25.6	13,938	0.18%
2024/12/02	59	38.31	53.4	38.44	38.45	5.6	13,791	0.04%
2024/11/29	0.1	37.86	17	37.46	37.85	-17	13,723	-0.12%
2024/11/28	2	37.95	0	37.90	37.75	2	13,823	0.01%
2024/11/27	3.1	38.43	6	38.18	37.90	-3	13,988	-0.02%
2024/11/26	33	37.92	32	38.32	38.75	1	13,968	0.01%
2024/11/25	3	37.55	9	37.92	38.10	-6	14,010	-0.04%
2024/11/22	3.1	37.25	11	37.27	37.05	-7.9	14,228	-0.06%
2024/11/21	18	37.25	5	37.20	37.15	13	14,222	0.09%
2024/11/20	6.1	37.85	11.1	37.86	37.80	-4.9	14,170	-0.03%
2024/11/19	1.7	38.20	11	37.99	38.00	-9.3	14,235	-0.07%
2024/11/18	4	38.10	2	38.00	37.65	2	14,197	0.01%
2024/11/15	211.3	37.81	203	38.00	38.00	8.3	14,175	0.06%	大買/大賣/
2024/11/14	805.1	37.96	11.1	37.64	37.55	794.1	14,214	5.59%	大買/鉅額交易
2024/11/13	320.6	38.23	3.2	38.31	38.25	317.4	14,076	2.25%	大買/鉅額交易
2024/11/12	481.4	38.94	458	38.50	38.40	23.4	14,118	0.17%	大買/大賣/
2024/11/11	657	39.65	209	39.61	39.60	448	13,953	3.21%	大買/大賣/鉅額交易
2024/11/08	26.1	40.86	12	41.14	40.40	14	13,791	0.10%
2024/11/07	5	40.93	8	41.48	41.90	-3	13,910	-0.02%
2024/11/06	16.1	41.64	155	41.32	41.10	-139	14,059	-0.99%	大賣/鉅額交易
2024/11/05	206	40.11	202.1	40.60	40.95	4	14,262	0.03%	大買/大賣/
2024/11/04	142.1	40.18	0.1	40.16	40.10	142	14,676	0.97%	大買/鉅額交易
2024/11/01	97.1	39.60	97	39.85	40.05	0.1	15,325	0.00%
2024/10/30	1	41.00	2	41.29	40.45	-1	15,464	-0.01%
2024/10/29	0.1	40.70	1	40.40	40.75	-1	15,664	-0.01%
2024/10/28	6.1	40.95	3	41.28	40.95	3.1	15,785	0.02%
2024/10/25	3	41.35	2.1	41.30	41.30	1	16,053	0.01%
2024/10/24	6.1	41.38	0	41.50	41.20	6	16,364	0.04%
2024/10/23	0	0.00	8	41.86	41.65	-8	16,812	-0.05%
2024/10/22	15.3	41.94	1.1	41.99	42.10	14.2	17,237	0.08%
2024/10/21	1.1	41.76	0.4	41.85	41.65	0.7	17,684	0.00%
2024/10/18	1.1	42.18	3.1	42.43	41.85	-2	17,952	-0.01%
2024/10/17	2.2	42.33	32.7	41.83	42.35	-30.6	18,154	-0.17%
2024/10/16	9.2	41.29	6.1	41.22	41.20	3.2	18,351	0.02%
2024/10/15	8.1	41.36	16	41.43	41.55	-7.9	18,297	-0.04%
2024/10/14	0	0.00	7.1	41.06	41.05	-7.1	18,546	-0.04%
2024/10/11	155.4	40.75	164	41.32	41.25	-8.6	18,866	-0.05%	大買/大賣/
2024/10/09	4	40.23	8.5	40.20	40.00	-4.5	19,284	-0.02%
2024/10/08	10.2	40.14	0.1	40.50	40.00	10.1	20,430	0.05%
2024/10/07	14.2	40.70	5.1	40.85	40.60	9.1	20,862	0.04%
2024/10/04	21	41.40	3	41.70	40.65	18	20,841	0.09%
2024/10/01	12.1	41.30	13.1	42.31	42.25	-1	20,684	0.00%
2024/09/30	20.1	41.25	2	41.50	40.80	18.1	20,454	0.09%
2024/09/27	1	41.65	1	42.20	41.65	0	20,418	0.00%
2024/09/26	10.1	42.40	13	42.26	41.85	-3	20,576	-0.01%
2024/09/25	3	42.33	2.1	42.40	42.00	1	20,870	0.00%
2024/09/24	51.1	41.85	50	42.00	42.00	1	21,104	0.00%
2024/09/23	53	42.10	2.1	42.08	41.80	50.9	21,684	0.23%
2024/09/20	2.1	42.62	3	42.53	42.10	-0.9	22,137	0.00%
2024/09/19	80	41.93	82	42.16	42.15	-2	22,476	-0.01%
2024/09/18	1.1	41.56	7	41.60	41.30	-6	22,938	-0.03%
2024/09/16	2	41.80	0.3	41.87	41.70	1.7	23,644	0.01%
2024/09/13	5.1	41.80	3	42.00	41.85	2.1	24,563	0.01%
2024/09/12	1	41.50	2.1	41.53	41.55	-1.1	25,019	0.00%
2024/09/11	103.2	40.87	0	0.00	40.50	103.2	25,409	0.41%	大買/鉅額交易
2024/09/10	8	41.99	3.1	41.16	41.00	5	25,631	0.02%
2024/09/09	43.1	41.10	52.4	41.34	41.75	-9.3	25,892	-0.04%
2024/09/06	153	41.32	150.1	42.11	42.10	3	26,355	0.01%	大買/大賣/
2024/09/05	4.3	41.83	9	41.52	40.80	-4.7	26,514	-0.02%
2024/09/04	22	41.53	0	41.50	41.50	22	26,720	0.08%
2024/09/03	1.2	43.64	3	43.70	43.55	-1.9	26,947	-0.01%
2024/09/02	0	0.00	1	43.55	43.50	-1	27,411	0.00%
2024/08/30	11	43.75	5	43.79	43.75	6	28,068	0.02%
2024/08/29	13.1	43.50	0	43.20	43.55	13	28,821	0.05%
2024/08/28	1	44.40	3.1	44.30	44.30	-2.1	29,565	-0.01%
2024/08/27	103.1	44.75	13	44.58	44.70	90	30,426	0.30%	大買/
2024/08/26	276.1	44.92	33.4	44.78	44.80	242.6	31,416	0.77%	大買/鉅額交易
2024/08/23	163	42.99	0	0.00	43.05	163	32,650	0.50%	大買/鉅額交易
2024/08/22	53	43.88	4.1	43.55	43.15	49	34,160	0.14%
2024/08/21	3.2	43.06	13	42.94	43.05	-9.9	36,564	-0.03%
2024/08/20	201	43.32	4.1	43.35	43.15	197	38,991	0.51%	大買/鉅額交易
2024/08/19	6.1	43.10	1	43.20	43.20	5.1	43,282	0.01%
2024/08/16	3.2	42.88	10.1	43.01	42.80	-6.9	46,142	-0.01%
2024/08/15	201.7	42.75	4.3	42.58	42.55	197.4	46,393	0.43%	大買/鉅額交易
2024/08/14	3.1	42.49	7	42.20	42.10	-3.9	46,572	-0.01%
2024/08/13	6.2	42.10	6.1	42.11	42.15	0.1	46,754	0.00%
2024/08/12	6.1	42.40	0.1	42.41	42.30	6	47,072	0.01%
2024/08/09	32.1	42.57	6.1	42.14	42.00	26	48,152	0.05%
2024/08/08	7.1	42.45	2	42.45	42.30	5.1	49,473	0.01%
2024/08/07	4.4	42.21	10.1	42.28	42.55	-5.7	49,454	-0.01%
2024/08/06	13.3	39.65	59.1	40.04	40.00	-45.8	49,534	-0.09%
2024/08/05	7.1	41.10	15	41.13	40.30	-8	49,374	-0.02%
2024/08/02	14.1	44.46	0	0.00	44.75	14.1	48,839	0.03%
2024/08/01	8.1	45.81	10.1	45.52	45.80	-2	48,888	0.00%
2024/07/31	3.3	44.03	0	0.00	43.85	3.3	49,339	0.01%
2024/07/30	5	43.37	6.1	43.36	44.20	-1.1	49,437	0.00%
2024/07/29	106.1	45.67	112.1	44.85	44.35	-6	49,484	-0.01%	大買/大賣/
2024/07/26	231.1	45.63	116.1	45.51	45.50	115	49,374	0.23%	大買/大賣/鉅額交易
2024/07/23	218.5	46.63	26	46.82	46.00	192.5	49,246	0.39%	大買/鉅額交易
2024/07/22	17.3	45.49	8.1	45.31	46.20	9.3	48,979	0.02%
2024/07/19	13.4	46.41	13	46.22	46.20	0.4	48,629	0.00%
2024/07/18	40	46.83	34.1	46.99	47.10	6	48,556	0.01%
2024/07/17	16.3	47.33	6	47.10	46.90	10.3	48,432	0.02%
2024/07/16	18	47.42	15.1	47.23	47.35	3	48,375	0.01%
2024/07/15	37.1	47.20	6.1	47.31	47.25	31.1	49,092	0.06%
2024/07/12	56.4	47.63	23.1	47.76	47.70	33.3	49,054	0.07%
2024/07/11	38.3	47.42	56.1	47.96	47.70	-17.8	49,318	-0.04%
2024/07/10	106.4	47.31	56	47.84	46.80	50.4	49,608	0.10%	大買/
2024/07/09	53.2	46.41	4.1	46.38	45.75	49.1	49,149	0.10%
2024/07/08	12.2	47.08	20	47.02	47.15	-7.9	50,524	-0.02%
2024/07/05	46.5	47.46	15.1	47.57	47.30	31.5	52,190	0.06%
2024/07/04	5	47.52	16	47.42	47.10	-11.1	52,975	-0.02%
2024/07/03	3.1	47.20	2.2	47.16	47.30	0.9	53,067	0.00%
2024/07/02	56.1	46.77	7	46.87	46.80	49.1	53,116	0.09%
2024/07/01	4.2	47.64	70	47.05	47.45	-65.8	52,997	-0.12%
2024/06/28	19.6	47.11	14.1	47.29	46.85	5.5	52,772	0.01%
2024/06/27	37.2	46.26	30	47.21	46.95	7.2	52,629	0.01%
2024/06/26	20.2	46.68	18.1	46.39	46.40	2.2	52,297	0.00%
2024/06/25	14.1	46.94	9	46.91	46.80	5.1	52,079	0.01%
2024/06/24	77	47.33	12.1	47.57	47.00	64.9	51,749	0.13%
2024/06/21	22.1	47.74	35.6	48.16	48.10	-13.5	51,674	-0.03%
2024/06/20	71.2	47.94	10.2	47.97	47.95	61	51,539	0.12%
2024/06/19	50.3	49.70	29	49.95	49.50	21.3	52,362	0.04%
2024/06/18	54.2	49.54	8	49.86	49.40	46.2	52,192	0.09%
2024/06/17	6.1	50.33	11.9	50.40	50.50	-5.8	52,051	-0.01%
2024/06/14	83.1	49.69	25	49.81	49.80	58.1	52,187	0.11%
2024/06/13	49.1	49.92	28.8	50.01	50.10	20.3	52,203	0.04%
2024/06/12	45.2	48.77	21.1	48.91	48.80	24.1	52,292	0.05%
2024/06/11	31.3	49.16	8.1	49.11	48.80	23.3	52,225	0.04%
2024/06/07	29.2	49.99	12.2	49.97	49.65	17	52,480	0.03%
2024/06/06	61.2	50.74	66	50.55	50.60	-4.8	52,924	-0.01%
2024/06/05	51.2	50.93	17.6	50.79	50.50	33.6	52,697	0.06%
2024/06/04	79.4	51.43	38.6	51.81	51.20	40.8	52,456	0.08%
2024/06/03	131.2	53.03	60	53.19	52.50	71.2	51,916	0.14%	大買/
2024/05/31	79.6	52.98	54	52.96	52.90	25.6	51,178	0.05%
2024/05/30	156.4	53.20	55.7	53.02	52.50	100.7	50,400	0.20%	大買/
2024/05/29	204.7	54.65	131.7	54.69	53.70	73	50,366	0.14%	大買/大賣/
2024/05/28	78.3	56.93	149.2	56.97	56.40	-71	48,942	-0.15%	大賣/
2024/05/27	288.4	59.32	167.1	59.30	58.50	121.3	48,325	0.25%	大買/大賣/鉅額交易
2024/05/24	202.7	56.03	298.3	56.30	57.50	-95.5	46,138	-0.21%	大買/大賣/
2024/05/23	268.2	54.01	309.5	54.16	53.30	-41.4	43,788	-0.09%	大買/大賣/
2024/05/22	37.9	51.48	340.7	52.44	53.00	-302.8	39,986	-0.76%	大賣/鉅額交易
2024/05/21	22.1	48.52	15	48.63	48.25	7	37,627	0.02%
2024/05/20	21.1	48.11	13	48.18	48.25	8.1	37,654	0.02%
2024/05/17	32.1	47.70	8.1	47.71	48.15	24	37,949	0.06%
2024/05/16	15.2	48.18	53.1	48.46	47.80	-37.9	38,978	-0.10%
2024/05/15	117	49.10	113.3	49.51	48.05	3.7	40,681	0.01%	大買/大賣/
2024/05/14	195.3	49.66	142.4	49.36	48.90	52.8	40,105	0.13%	大買/大賣/
2024/05/13	123	47.73	9	47.65	47.75	114	38,589	0.30%	大買/鉅額交易
2024/05/10	18.2	47.74	22.6	47.76	47.80	-4.5	38,891	-0.01%
2024/05/09	19.2	47.67	37.1	47.56	47.35	-17.9	38,763	-0.05%
2024/05/08	9	47.14	14	46.98	47.15	-5	38,867	-0.01%
2024/05/07	52	47.48	48.4	47.29	47.15	3.7	39,172	0.01%
2024/05/06	28.1	47.28	58.5	47.08	47.50	-30.5	39,200	-0.08%
2024/05/03	15.3	45.58	34.1	45.88	45.50	-18.8	39,474	-0.05%
2024/05/02	23.1	44.51	8	44.79	44.65	15	39,962	0.04%
2024/04/30	4.1	45.40	1	45.55	45.15	3	40,863	0.01%
2024/04/29	4	45.50	15	45.57	45.70	-11	41,306	-0.03%
2024/04/26	9	44.76	12	44.78	44.55	-3	42,223	-0.01%
2024/04/25	2.7	44.28	11	44.19	44.40	-8.4	42,869	-0.02%
2024/04/24	12.3	44.67	15	44.64	44.80	-2.7	43,457	-0.01%
2024/04/23	11	43.67	14	43.71	43.50	-3	44,111	-0.01%
2024/04/22	15.2	43.79	23.3	43.89	43.35	-8.1	44,887	-0.02%
2024/04/19	56.1	43.87	42.1	44.15	43.80	14	45,475	0.03%
2024/04/18	8	45.25	5	45.26	45.00	3	45,964	0.01%
2024/04/17	36.3	45.25	17	45.37	45.05	19.3	46,821	0.04%
2024/04/16	46.7	45.92	14	46.40	45.50	32.6	47,117	0.07%
2024/04/15	42.6	47.68	16	47.75	47.55	26.6	48,005	0.06%
2024/04/12	141.1	49.18	96.4	48.79	48.50	44.6	49,431	0.09%	大買/
2024/04/11	81.9	49.33	122.1	49.16	51.00	-40.2	48,813	-0.08%	大賣/
2024/04/10	46.1	47.62	110.1	47.91	47.15	-64	48,425	-0.13%	大賣/
2024/04/09	13	46.53	127.1	46.60	46.80	-114.1	49,057	-0.23%	大賣/鉅額交易
2024/04/08	22.1	45.70	12.6	46.19	46.05	9.4	50,667	0.02%
2024/04/03	31	46.44	4	46.13	46.10	27	52,684	0.05%
2024/04/02	17.2	46.59	28.3	46.57	46.70	-11.1	55,848	-0.02%
2024/04/01	28.1	46.51	51.1	46.65	46.30	-23	58,445	-0.04%
2024/03/29	58.1	46.59	21.1	46.68	46.80	37	60,482	0.06%
2024/03/28	13.1	46.73	22	46.55	46.65	-9	62,163	-0.01%
2024/03/27	15.1	46.35	19.7	46.28	46.35	-4.6	63,078	-0.01%
2024/03/26	125.3	45.66	20.1	46.08	45.90	105.2	64,759	0.16%	大買/鉅額交易
2024/03/25	45.6	46.74	82	46.82	46.50	-36.5	67,318	-0.05%
2024/03/22	195.1	47.04	97	47.08	45.95	98.1	68,500	0.14%	大買/
2024/03/21	10.1	46.10	126.5	46.27	46.25	-116.4	67,717	-0.17%	大賣/鉅額交易
2024/03/20	38.1	45.82	44	45.99	45.90	-5.9	67,625	-0.01%
2024/03/19	37.7	45.35	7	45.22	45.15	30.7	67,501	0.05%
2024/03/18	41.1	45.48	24	45.43	45.85	17	67,544	0.03%
2024/03/15	47.1	46.14	13.4	46.05	45.85	33.7	67,351	0.05%
2024/03/14	155	45.86	32.1	45.93	45.90	123	66,910	0.18%	大買/鉅額交易
2024/03/13	48.1	46.72	30.2	46.92	46.50	17.9	66,791	0.03%
2024/03/12	47.3	46.38	253	46.89	47.05	-205.7	66,219	-0.31%	大賣/鉅額交易
2024/03/11	8.3	45.01	10	44.96	44.85	-1.7	65,533	0.00%
2024/03/08	34.5	45.06	19	45.13	44.50	15.5	65,564	0.02%
2024/03/07	15.5	45.06	32	44.98	45.00	-16.5	65,514	-0.03%
2024/03/06	17.1	45.50	18.5	45.41	45.35	-1.4	65,757	0.00%
2024/03/05	233.2	45.82	13.1	45.94	45.90	220	67,000	0.33%	大買/鉅額交易
2024/03/04	24.3	46.39	41	46.93	45.85	-16.8	67,670	-0.02%
2024/03/01	14.1	45.84	18	45.81	46.00	-3.9	67,311	-0.01%
2024/02/29	16.4	45.14	7	45.07	45.15	9.3	67,885	0.01%
2024/02/27	22.5	46.00	7.1	46.18	45.50	15.4	67,753	0.02%
2024/02/26	23.3	46.01	70	46.14	45.80	-46.7	67,961	-0.07%
2024/02/23	38.7	46.69	47	46.41	45.75	-8.3	68,310	-0.01%
2024/02/22	83.4	47.32	39.1	47.46	46.85	44.3	68,397	0.06%
2024/02/21	25.4	47.03	2	47.08	47.25	23.3	67,928	0.03%
2024/02/20	25.4	47.12	23.2	47.34	47.40	2.3	67,678	0.00%
2024/02/19	85.5	47.70	95.3	48.15	47.40	-9.8	67,310	-0.01%
2024/02/16	147.2	48.46	125.2	48.43	48.65	21.9	66,138	0.03%	大買/大賣/
2024/02/15	44.1	45.88	17	45.92	46.00	27	64,378	0.04%
2024/02/05	21.1	46.22	28.1	46.29	46.30	-7	63,883	-0.01%
2024/02/02	55.6	46.56	18.2	46.67	45.95	37.3	63,842	0.06%
2024/02/01	10.3	46.22	11.1	46.30	46.65	-0.7	63,440	0.00%
2024/01/31	19.1	46.47	17.2	46.25	46.05	1.8	63,363	0.00%
2024/01/30	28.6	46.87	25.3	46.66	47.15	3.3	63,011	0.01%
2024/01/29	22	46.37	35	46.40	46.80	-13	62,674	-0.02%
2024/01/26	45	46.23	30.3	46.29	45.70	14.7	62,502	0.02%
2024/01/25	36.1	47.23	43	47.26	47.60	-6.9	61,620	-0.01%
2024/01/24	54	47.90	55.2	48.04	47.35	-1.2	61,086	0.00%
2024/01/23	17.1	46.77	24	46.89	47.20	-7	59,932	-0.01%
2024/01/22	104.2	46.79	78.1	46.86	46.75	26.1	59,384	0.04%	大買/
2024/01/19	97.3	45.34	51.1	45.61	45.95	46.2	58,150	0.08%
2024/01/18	64.4	45.39	61	45.34	45.00	3.3	57,405	0.01%
2024/01/17	80	45.12	69	44.88	44.75	11	56,682	0.02%
2024/01/16	83.1	46.41	21	46.66	45.70	62	55,827	0.11%
2024/01/15	51.3	47.08	8	47.09	46.25	43.3	54,900	0.08%
2024/01/12	66.1	47.03	23	47.01	47.00	43	54,194	0.08%
2024/01/11	20	47.53	56.1	48.07	48.40	-36.1	52,960	-0.07%
2024/01/10	70.4	47.51	86.1	47.29	47.20	-15.8	52,393	-0.03%
2024/01/09	160.1	48.17	164	48.20	47.80	-3.9	51,543	-0.01%	大買/大賣/
2024/01/08	292	49.06	128.1	49.56	48.45	163.9	49,739	0.33%	大買/大賣/鉅額交易
2024/01/05	124	49.01	114.1	48.79	48.25	9.9	47,699	0.02%	大買/大賣/
2024/01/04	114.1	49.67	68.1	49.93	49.00	46.1	46,353	0.10%	大買/
2024/01/03	139	51.20	90.1	51.27	50.40	48.9	45,139	0.11%	大買/
2024/01/02	163	52.23	354.8	52.48	52.30	-191.8	43,601	-0.44%	大買/大賣/鉅額交易
2023/12/29	162.7	54.14	135.1	54.12	53.80	27.6	41,984	0.07%	大買/大賣/
2023/12/28	286.9	54.75	577.2	54.56	54.00	-290.3	40,026	-0.73%	大買/大賣/鉅額交易
2023/12/27	197.9	53.14	268.4	52.94	54.20	-70.5	36,916	-0.19%	大買/大賣/
2023/12/26	228	49.13	509.1	49.51	50.60	-281.1	34,294	-0.82%	大買/大賣/鉅額交易
2023/12/25	146.1	48.42	400.9	49.25	49.00	-254.8	32,111	-0.79%	大買/大賣/鉅額交易
2023/12/22	45.5	43.70	144.2	44.62	45.30	-98.7	30,108	-0.33%	大賣/
2023/12/21	154.1	44.07	108.4	44.18	44.65	45.7	28,900	0.16%	大買/大賣/
2023/12/20	351.4	43.22	714	43.48	44.60	-362.6	26,973	-1.34%	大買/大賣/鉅額交易
2023/12/19	165.2	40.41	282.3	40.24	40.70	-117.1	23,896	-0.49%	大買/大賣/鉅額交易
2023/12/18	29.3	39.10	98.3	38.68	38.90	-69	22,166	-0.31%
2023/12/15	12	36.90	23	36.93	37.00	-11	21,407	-0.05%
2023/12/14	7.5	37.63	15.2	37.65	37.30	-7.7	21,252	-0.04%
2023/12/13	56.3	37.00	65.1	36.91	37.05	-8.8	21,002	-0.04%
2023/12/12	38.1	36.22	39.3	36.21	36.10	-1.2	20,700	-0.01%
2023/12/11	64.3	35.63	20.1	35.64	35.75	44.2	20,546	0.22%
2023/12/08	86	35.28	20.3	35.29	35.20	65.7	20,423	0.32%
2023/12/07	7.1	34.96	12	35.03	34.85	-4.9	20,366	-0.02%
2023/12/06	1	35.10	26.2	34.99	35.10	-25.2	20,439	-0.12%
2023/12/05	11	34.32	25.1	34.31	34.30	-14.1	20,292	-0.07%
2023/12/04	8.2	34.68	3	34.70	34.75	5.2	20,303	0.03%
2023/12/01	16	34.72	74.1	34.85	34.85	-58.1	20,171	-0.29%
2023/11/30	38	34.83	1	35.20	35.20	37	19,913	0.19%
2023/11/29	6	35.13	4	35.27	35.35	2	18,575	0.01%
2023/11/28	45.2	34.92	2.1	34.90	34.80	43.2	17,777	0.24%
2023/11/27	43	34.91	25.3	35.01	35.20	17.7	17,578	0.10%
2023/11/24	1	34.50	14	35.39	35.50	-13	16,844	-0.08%
2023/11/23	1.1	34.55	18.2	34.87	35.15	-17.1	16,121	-0.11%
2023/11/22	41.5	34.51	4.1	34.74	34.80	37.4	15,891	0.24%
2023/11/21	19	35.58	45.2	35.38	35.65	-26.2	15,694	-0.17%
2023/11/20	5.3	33.97	5.6	34.08	34.55	-0.3	15,468	0.00%
2023/11/17	20.5	34.27	5.1	34.25	34.15	15.5	15,555	0.10%
2023/11/16	12.1	34.89	10.1	34.51	34.50	2.1	15,680	0.01%
2023/11/15	17.1	34.80	7.3	35.48	34.50	9.9	15,902	0.06%
2023/11/14	23.4	33.55	28.2	34.68	35.05	-4.8	16,116	-0.03%
2023/11/13	18.1	33.90	3	34.21	33.80	15	16,377	0.09%
2023/11/10	35	34.26	2	34.55	34.15	33	16,500	0.20%
2023/11/09	6.1	35.09	0.1	35.07	35.00	6	16,628	0.04%
2023/11/08	16.1	34.93	39.1	35.14	35.20	-23	16,728	-0.14%
2023/11/07	0.2	34.60	13.1	34.48	34.55	-12.9	16,693	-0.08%
2023/11/06	3	34.65	6.3	34.87	34.75	-3.3	17,010	-0.02%
2023/11/03	21.2	34.60	10	35.02	34.35	11.2	17,369	0.06%
2023/11/02	0	0.00	13.2	34.53	34.65	-13.2	17,523	-0.08%
2023/11/01	19.3	33.68	13.1	33.70	33.70	6.2	17,844	0.03%
2023/10/31	3	34.10	6.2	34.50	34.10	-3.1	18,018	-0.02%
2023/10/30	10.2	34.72	0	34.70	34.65	10.2	18,345	0.06%
2023/10/27	3	35.35	4.1	35.87	35.10	-1.1	18,493	-0.01%
2023/10/26	7.3	35.11	23	35.43	35.30	-15.7	18,991	-0.08%
2023/10/25	1.5	35.72	10.4	36.06	35.60	-8.9	19,250	-0.05%
2023/10/24	37	35.14	51.1	35.35	35.65	-14	19,628	-0.07%
2023/10/23	6	34.95	9	35.03	34.80	-3	19,840	-0.02%
2023/10/20	17.1	34.49	13.2	34.79	35.20	3.9	20,668	0.02%
2023/10/19	22.2	35.15	9	35.05	35.30	13.2	21,701	0.06%
2023/10/18	62.2	35.43	7.1	35.51	35.60	55.1	22,237	0.25%
2023/10/17	17	36.12	0.1	36.20	36.10	17	22,445	0.08%
2023/10/16	11	36.18	0.1	36.30	36.15	10.9	24,254	0.04%
2023/10/13	58	36.47	46.3	36.52	36.35	11.7	26,934	0.04%
2023/10/12	2	37.35	0.4	37.15	37.30	1.6	28,169	0.01%
2023/10/11	37.1	37.23	48	37.73	36.80	-10.9	28,632	-0.04%
2023/10/06	92	37.59	20.1	37.40	37.55	72	28,997	0.25%
2023/10/05	22	37.57	62.2	37.42	37.40	-40.2	29,107	-0.14%
2023/10/04	43.1	36.36	22.2	36.07	36.35	20.9	29,153	0.07%
2023/10/03	26.3	37.50	23.1	37.76	37.25	3.1	29,160	0.01%
2023/10/02	1	37.15	22.6	37.17	37.15	-21.6	28,966	-0.07%
2023/09/28	19.6	36.34	5	37.08	36.30	14.6	28,908	0.05%
2023/09/27	31.5	36.79	27	36.77	36.85	4.5	28,880	0.02%
2023/09/26	8	36.61	53.3	36.65	36.45	-45.3	29,000	-0.16%
2023/09/25	0.3	36.75	0.2	36.72	36.65	0	29,155	0.00%
2023/09/22	2.1	36.22	8.2	36.45	36.70	-6	29,375	-0.02%
2023/09/21	15	36.22	42.1	36.37	36.35	-27.1	29,661	-0.09%
2023/09/20	19.2	36.69	9.1	37.11	36.60	10.1	29,877	0.03%
2023/09/19	5	36.84	8.1	37.49	36.85	-3.1	30,024	-0.01%
2023/09/18	18	37.22	13.1	37.30	37.10	4.9	30,633	0.02%
2023/09/15	0.3	37.95	7.7	38.02	37.95	-7.4	31,275	-0.02%
2023/09/14	11	37.71	7.2	37.78	37.80	3.8	31,797	0.01%
2023/09/13	3	37.10	1.3	37.08	37.05	1.7	32,776	0.01%
2023/09/12	10	37.85	34.1	37.55	37.60	-24.1	33,979	-0.07%
2023/09/11	23	37.24	30.2	37.08	37.05	-7.2	34,085	-0.02%
2023/09/08	11.8	37.68	3	38.10	37.60	8.8	34,227	0.03%
2023/09/07	69.7	38.49	52.5	38.46	38.00	17.2	34,428	0.05%
2023/09/06	6.5	37.97	5	38.46	38.10	1.5	34,547	0.00%
2023/09/05	23	37.95	31.3	38.09	38.30	-8.3	35,103	-0.02%
2023/09/04	10	36.55	18.4	37.23	37.45	-8.4	35,240	-0.02%
2023/09/01	0	0.00	8	36.56	36.40	-8	35,511	-0.02%
2023/08/31	45.3	35.68	8	36.10	36.60	37.3	35,819	0.10%
2023/08/30	4.4	36.67	19.3	36.55	36.40	-15	36,357	-0.04%
2023/08/29	2	35.70	6.5	35.97	36.20	-4.5	38,069	-0.01%
2023/08/28	40.5	35.39	16	35.53	35.75	24.5	38,088	0.06%
2023/08/25	80.5	36.86	8.4	36.70	36.25	72.1	38,075	0.19%
2023/08/24	163.1	38.49	23	38.61	38.00	140.1	37,856	0.37%	大買/鉅額交易
2023/08/23	13.1	37.71	9	37.53	37.70	4.1	37,610	0.01%
2023/08/22	8.1	37.79	11	37.86	37.60	-2.9	37,597	-0.01%
2023/08/21	20	38.53	66	38.58	37.95	-46	37,491	-0.12%
2023/08/18	47.1	37.87	30.1	38.09	37.40	17	37,269	0.05%
2023/08/17	21.3	37.85	113.4	38.14	38.55	-92.1	37,019	-0.25%	大賣/
2023/08/16	10.1	37.06	65.8	37.10	37.70	-55.7	36,644	-0.15%
2023/08/15	34	37.06	97.3	37.24	37.05	-63.3	36,648	-0.17%
2023/08/14	4	36.04	22	36.41	36.20	-18	36,458	-0.05%
2023/08/11	5	36.36	43.2	36.31	36.45	-38.2	36,393	-0.10%
2023/08/10	38.4	36.01	17	35.90	35.85	21.4	36,276	0.06%
2023/08/09	70	36.61	74.7	36.78	36.90	-4.7	36,050	-0.01%
2023/08/08	3.7	36.43	21.1	36.62	36.70	-17.4	35,944	-0.05%
2023/08/07	7.2	36.23	28.4	36.01	36.20	-21.2	35,735	-0.06%
2023/08/04	23	34.83	24.7	34.93	34.80	-1.7	35,442	0.00%
2023/08/02	25.7	33.89	25.2	33.97	33.95	0.5	35,183	0.00%
2023/08/01	41.2	34.49	11	34.86	34.60	30.2	34,950	0.09%
2023/07/31	37.2	35.00	23.7	35.25	35.00	13.6	35,385	0.04%
2023/07/28	28.5	35.58	52.2	35.53	35.75	-23.7	35,027	-0.07%
2023/07/27	27	36.42	70	35.97	35.85	-43	34,814	-0.12%
2023/07/26	25.3	36.85	30.7	36.80	36.80	-5.4	34,530	-0.02%
2023/07/25	93.3	37.14	77.2	37.12	37.05	16.1	34,630	0.05%
2023/07/24	102.1	36.78	139.4	37.14	37.05	-37.4	33,963	-0.11%	大買/大賣/
2023/07/21	52.9	35.25	53.2	35.33	35.40	-0.3	33,023	0.00%
2023/07/20	76.4	35.75	84.3	35.80	35.30	-7.9	32,626	-0.02%
2023/07/19	391.3	38.18	153	38.51	36.30	238.3	32,029	0.74%	大買/大賣/鉅額交易
2023/07/18	186	39.56	237.5	40.32	40.30	-51.5	30,405	-0.17%	大買/大賣/
2023/07/17	124	35.13	228.7	35.56	37.50	-104.7	27,760	-0.38%	大買/大賣/鉅額交易
2023/07/14	73	33.64	61.7	33.75	34.10	11.3	26,577	0.04%
2023/07/13	159	33.73	31.5	34.03	33.15	127.5	26,055	0.49%	大買/鉅額交易
2023/07/12	5	33.19	5.1	33.22	33.25	-0.1	25,515	0.00%
2023/07/11	1	33.15	22	33.08	33.25	-21	25,373	-0.08%
2023/07/10	68	32.43	31	32.59	32.20	37	25,123	0.15%
2023/07/07	1	31.25	1	31.30	31.30	0	24,994	0.00%
2023/07/06	37	32.01	9	31.99	31.95	28	25,040	0.11%
2023/07/05	5	31.80	1	31.95	31.95	4	24,911	0.02%
2023/07/04	8	31.74	1.4	31.74	31.70	6.6	24,786	0.03%
2023/07/03	6	31.77	1	32.00	31.75	5	24,736	0.02%
2023/06/30	31.1	31.31	4	31.38	31.35	27.1	24,629	0.11%
2023/06/29	21	32.11	5	32.34	32.05	16	24,446	0.07%
2023/06/28	2	33.68	25	33.56	33.55	-23	24,322	-0.09%
2023/06/27	18	33.28	11.4	33.16	32.70	6.7	24,062	0.03%
2023/06/26	5	33.83	117	33.99	34.00	-112	23,764	-0.47%	大賣/鉅額交易
2023/06/21	4	33.15	47.2	33.46	33.70	-43.2	23,125	-0.19%
2023/06/20	0.2	32.35	6	32.49	32.65	-5.8	22,450	-0.03%
2023/06/19	88	32.25	6.5	32.69	31.85	81.5	21,879	0.37%
2023/06/16	66.5	33.92	49	34.66	33.35	17.5	20,873	0.08%
2023/06/15	17	33.42	25	33.53	33.45	-8	19,677	-0.04%
2023/06/14	48	33.40	30	33.42	33.35	18	20,014	0.09%
2023/06/13	15	33.62	11	33.80	33.50	4	19,763	0.02%
2023/06/12	47	33.58	18	33.74	33.55	29	19,509	0.15%
2023/06/09	74.1	34.73	79.1	34.65	34.20	-5	19,198	-0.03%
2023/06/08	16	33.65	17	33.68	33.75	-1	18,551	-0.01%
2023/06/07	16	32.53	25.5	32.61	32.95	-9.5	18,146	-0.05%
2023/06/06	36.5	32.39	14	32.25	32.25	22.5	17,765	0.13%
2023/06/05	53	33.47	47.9	33.38	33.10	5.1	17,333	0.03%
2023/06/02	21.2	32.91	126	33.31	33.95	-104.8	16,220	-0.65%	大賣/鉅額交易
2023/06/01	18.2	30.45	10	30.80	30.90	8.2	14,375	0.06%
2023/05/31	13.2	30.67	4.3	30.65	30.85	8.9	14,199	0.06%
2023/05/30	21	30.76	9.5	30.97	31.00	11.5	13,858	0.08%
2023/05/29	18.5	30.91	1.6	30.98	31.05	16.9	13,730	0.12%
2023/05/26	7.6	30.72	2	30.75	30.95	5.6	13,710	0.04%
2023/05/25	5.4	30.51	10.1	30.88	30.95	-4.7	13,509	-0.03%
2023/05/24	16.5	30.30	6.5	30.76	30.80	10	13,388	0.07%
2023/05/23	3	30.73	12.5	30.79	30.75	-9.5	13,181	-0.07%
2023/05/22	4.5	30.89	35.5	30.93	30.95	-31	12,982	-0.24%
2023/05/19	3.5	30.64	29.5	30.54	30.70	-26	12,731	-0.20%
2023/05/18	5	29.98	31.2	30.07	30.10	-26.2	12,518	-0.21%
2023/05/17	0	0.00	18	29.98	30.05	-18	12,385	-0.15%
2023/05/16	3.5	29.86	17	29.86	29.85	-13.5	12,230	-0.11%
2023/05/15	26	29.61	11	29.76	29.60	15	12,255	0.12%
2023/05/12	28.5	30.13	25	30.12	30.20	3.5	12,121	0.03%
2023/05/11	26	29.32	41	29.65	29.60	-15	11,788	-0.13%
2023/05/10	7.4	28.86	14	29.28	29.30	-6.6	11,654	-0.06%
2023/05/09	6.1	29.03	13	29.07	29.30	-6.9	11,537	-0.06%
2023/05/08	5.2	28.79	30	28.92	28.90	-24.8	11,530	-0.22%
2023/05/05	105	28.74	118	29.16	28.20	-13	11,420	-0.11%	大買/大賣/
2023/05/04	8.1	30.05	13	30.37	30.35	-4.9	10,840	-0.05%
2023/05/03	102.1	30.70	8.4	30.65	30.75	93.8	10,762	0.87%	大買/
2023/05/02	26	30.56	25	30.55	30.65	1	10,836	0.01%
2023/04/28	1	30.15	72	30.10	30.25	-71	10,854	-0.65%
2023/04/27	2	29.60	16	29.71	29.55	-14	10,538	-0.13%
2023/04/26	0	0.00	7	29.16	29.50	-7	10,320	-0.07%
2023/04/25	14	29.13	16.1	29.32	29.00	-2.1	10,076	-0.02%
2023/04/24	16	29.65	12.1	29.44	29.40	3.9	9,778	0.04%
2023/04/21	0	0.00	99	29.84	29.90	-99	9,563	-1.04%
2023/04/20	41.1	29.56	7.8	29.76	29.70	33.3	9,378	0.35%
2023/04/19	3	29.90	48.4	29.88	29.80	-45.4	9,330	-0.49%
2023/04/18	12.1	29.32	4	29.30	29.30	8.1	9,060	0.09%
2023/04/17	1.5	29.30	902.5	29.27	29.40	-901	9,086	-9.92%	大賣/鉅額交易
2023/04/14	296	28.67	287	28.85	28.95	9	8,953	0.10%	大買/大賣/
2023/04/13	201.3	28.98	6	29.00	29.00	195.3	8,921	2.19%	大買/鉅額交易
2023/04/12	303	29.05	347.7	29.15	29.15	-44.7	8,941	-0.50%	大買/大賣/
2023/04/11	403	28.85	4.5	28.83	28.95	398.5	8,865	4.49%	大買/鉅額交易
2023/04/10	5	28.13	493	28.09	28.25	-488	8,708	-5.60%	大賣/鉅額交易
2023/04/07	2	28.50	7	28.40	28.35	-5	8,685	-0.06%
2023/04/06	0	0.00	603	28.18	28.50	-603	8,653	-6.97%	大賣/鉅額交易
2023/03/31	0.6	28.37	3	28.43	28.15	-2.4	8,543	-0.03%
2023/03/30	4.1	28.35	5.1	28.50	28.40	-1	8,447	-0.01%
2023/03/29	300	28.10	305.6	28.30	28.30	-5.6	8,479	-0.07%	大買/大賣/
2023/03/28	7	27.72	7.5	27.56	27.75	-0.5	8,350	-0.01%
2023/03/27	2.5	27.88	118	27.94	27.95	-115.5	8,430	-1.37%	大賣/鉅額交易
2023/03/24	2	27.80	404	27.98	28.00	-402	8,554	-4.70%	大賣/鉅額交易
2023/03/23	209	27.78	3	27.83	27.95	206	8,479	2.43%	大買/鉅額交易
2023/03/22	10.5	27.75	18.3	27.74	27.75	-7.8	8,458	-0.09%
2023/03/21	0.6	27.13	11.9	27.25	27.30	-11.3	8,483	-0.13%
2023/03/20	2.5	26.76	12	26.90	27.05	-9.5	8,431	-0.11%
2023/03/17	201	26.10	44	26.58	27.00	157	8,296	1.89%	大買/鉅額交易
2023/03/16	8	25.70	7	25.89	25.85	1	7,777	0.01%
2023/03/15	152	25.71	164	25.84	25.70	-12	7,772	-0.15%	大買/大賣/
2023/03/14	21	25.40	1	25.55	25.50	20	7,834	0.26%
2023/03/13	9	25.49	12	25.50	25.70	-3	8,132	-0.04%
2023/03/10	3	25.58	39	25.79	25.80	-36	8,030	-0.45%
2023/03/09	5.2	25.71	2	25.78	25.85	3.2	8,040	0.04%
2023/03/08	5	25.69	0	0.00	25.90	5	8,120	0.06%
2023/03/07	2	25.80	3	25.85	25.85	-1	8,156	-0.01%
2023/03/06	8	25.57	1	25.65	25.70	7	8,181	0.09%
2023/03/03	2	25.65	3	25.70	25.65	-1	8,192	-0.01%
2023/03/02	11	25.35	11	25.71	25.70	0	8,245	0.00%
2023/03/01	9	25.43	0	0.00	25.50	9	8,276	0.11%
2023/02/24	19	25.51	13	25.69	25.35	6	8,331	0.07%
2023/02/23	501	25.86	20	25.88	25.85	481	8,330	5.77%	大買/鉅額交易
2023/02/22	159	25.68	0	0.00	25.80	159	8,396	1.89%	大買/鉅額交易
2023/02/21	156	25.69	0	0.00	25.60	156	8,493	1.84%	大買/鉅額交易
2023/02/20	3	25.60	0	0.00	25.70	3	8,673	0.03%
2023/02/17	401	25.70	1.1	25.64	25.75	399.9	8,819	4.53%	大買/鉅額交易
2023/02/16	1	25.65	0	0.00	25.65	1	9,062	0.01%
2023/02/15	0	0.00	1	25.45	25.45	-1	9,175	-0.01%
2023/02/14	2	25.30	1	25.50	25.35	1	9,252	0.01%
2023/02/13	5	25.03	0	0.00	25.35	5	9,357	0.05%
2023/02/10	9.2	25.30	5	25.30	25.15	4.2	9,502	0.04%
2023/02/09	5.5	25.49	1.5	25.45	25.55	4	9,860	0.04%
2023/02/08	4	25.41	2	25.38	25.45	2	9,936	0.02%
2023/02/07	1.1	25.06	3.1	25.05	25.25	-2	9,911	-0.02%
2023/02/06	420.1	25.00	3	24.90	25.00	417	9,915	4.21%	大買/鉅額交易
2023/02/03	9	24.70	0.8	24.70	24.70	8.2	9,778	0.08%
2023/02/02	3	24.80	17	24.99	24.95	-14	9,763	-0.14%
2023/02/01	0.2	24.65	0	0.00	25.00	0.2	9,696	0.00%
2023/01/31	20	24.76	6	24.53	24.95	14	9,634	0.15%
2023/01/30	0	0.00	10	24.54	24.85	-10	9,474	-0.11%
2023/01/17	0	0.00	24	24.49	24.50	-24	9,362	-0.26%
2023/01/16	5	24.03	1	24.10	24.15	4	9,333	0.04%
2023/01/13	8	24.03	0	0.00	24.05	8	9,403	0.09%
2023/01/12	5	23.90	11	24.00	24.00	-6	9,554	-0.06%
2023/01/11	5	24.00	0	0.00	24.10	5	9,666	0.05%
2023/01/10	1	24.10	1	24.40	24.00	0	9,827	0.00%
2023/01/09	1	24.35	0	0.00	24.40	1	9,876	0.01%
2023/01/06	1	24.00	0	0.00	24.10	1	9,993	0.01%
2023/01/05	2	24.10	1.8	23.93	24.00	0.2	10,073	0.00%
2023/01/03	0	0.00	1	23.60	23.65	-1	10,215	-0.01%
2022/12/30	0	23.75	10	23.70	23.55	-10	10,273	-0.10%
2022/12/29	0	0.00	23	23.39	23.45	-23	10,314	-0.22%
2022/12/28	0	0.00	14.5	23.31	23.30	-14.5	10,549	-0.14%
2022/12/27	0	0.00	12	23.30	23.30	-12	10,692	-0.11%
2022/12/23	6.5	22.90	5	23.20	23.15	1.5	11,011	0.01%
2022/12/22	0	23.20	7	23.20	23.10	-7	11,338	-0.06%
2022/12/20	6	22.84	5	23.15	22.70	1	11,472	0.01%
2022/12/19	6	22.84	8	23.05	23.00	-2	11,557	-0.02%
2022/12/16	13	23.00	0.2	23.10	23.05	12.8	11,468	0.11%
2022/12/14	3	23.30	0	0.00	23.40	3	11,589	0.03%
2022/12/13	21	23.16	0	0.00	23.00	21	11,561	0.18%
2022/12/12	1	23.30	0	0.00	23.55	1	11,418	0.01%
2022/12/09	10	23.70	419	23.60	23.60	-409	11,672	-3.50%	大賣/鉅額交易
2022/12/08	0	0.00	1	23.50	23.60	-1	11,779	-0.01%
2022/12/07	3	23.47	0	0.00	23.35	3	11,772	0.03%
2022/12/06	18	23.63	0	0.00	23.45	18	11,753	0.15%
2022/12/05	45	24.21	0	0.00	23.90	45	11,711	0.38%
2022/12/02	3.3	24.86	6	24.90	24.95	-2.8	11,540	-0.02%
2022/12/01	0	0.00	1	24.90	24.75	-1	11,711	-0.01%
2022/11/30	0	0.00	1	24.75	24.60	-1	11,728	-0.01%
2022/11/29	15	24.53	2	24.55	24.60	13	11,599	0.11%
2022/11/28	0.1	24.55	0	0.00	24.40	0.1	11,648	0.00%
2022/11/25	0	0.00	5	24.95	24.55	-5	11,708	-0.04%
2022/11/24	1	24.85	4	24.85	24.85	-3	12,083	-0.02%
2022/11/23	2	24.65	11	24.72	24.75	-9	12,127	-0.07%
2022/11/22	10	24.20	0	0.00	24.35	10	12,241	0.08%
2022/11/21	21	24.71	8	24.50	24.50	13	12,190	0.11%
2022/11/18	2.3	25.02	1	24.95	25.05	1.3	12,113	0.01%
2022/11/17	3	24.67	3	24.73	24.90	0	12,118	0.00%
2022/11/16	0	0.00	4.3	24.49	24.55	-4.3	12,090	-0.04%
2022/11/15	0	0.00	1	24.45	24.55	-1	12,198	-0.01%
2022/11/14	4	24.65	7	24.76	24.70	-3	12,240	-0.02%
2022/11/11	12	24.29	32	24.53	24.60	-20	11,985	-0.17%
2022/11/10	10	23.90	7	24.21	24.20	3	11,821	0.03%
2022/11/09	0	0.00	70	24.16	24.20	-70	11,814	-0.59%
2022/11/08	15	24.03	7.1	24.41	24.05	7.9	11,774	0.07%
2022/11/07	2	23.76	55	23.58	24.20	-53	11,679	-0.45%
2022/11/04	5	22.15	9	22.54	22.70	-4	11,381	-0.04%
2022/11/03	5	22.15	11.9	22.50	22.50	-6.9	11,483	-0.06%
2022/11/02	29	22.40	6.2	22.47	22.45	22.9	11,455	0.20%
2022/11/01	32	22.25	0	0.00	22.25	32	11,661	0.27%
2022/10/31	0	0.00	13	22.06	22.10	-13	11,954	-0.11%
2022/10/28	0	0.00	0.5	21.80	21.70	-0.5	11,943	0.00%
2022/10/27	1	21.85	0	0.00	21.85	1	12,024	0.01%
2022/10/26	0	0.00	20	21.95	21.95	-20	12,038	-0.17%
2022/10/24	2	21.95	0	0.00	21.75	2	12,207	0.02%
2022/10/21	18	21.72	0	0.00	21.80	18	12,188	0.15%
2022/10/20	6	21.80	5	22.40	22.40	1	12,216	0.01%
2022/10/19	0	0.00	6	22.35	22.10	-6	12,247	-0.05%
2022/10/18	15	22.03	7	22.19	22.45	8	12,255	0.07%
2022/10/17	0	0.00	6	22.16	22.10	-6	12,388	-0.05%
2022/10/14	1	22.05	7.1	21.86	22.05	-6.1	12,501	-0.05%
2022/10/13	6	21.44	2	21.40	21.20	4	12,648	0.03%
2022/10/12	6	21.46	6	21.78	21.50	0	12,860	0.00%
2022/10/11	6	21.46	9.1	21.60	21.50	-3.1	13,115	-0.02%
2022/10/07	30	21.93	5	22.10	21.80	25	13,152	0.19%
2022/10/06	10	22.51	1.1	22.50	22.40	9	13,319	0.07%
2022/10/05	10	22.52	15	22.53	22.65	-5	13,448	-0.04%
2022/10/04	0.1	22.00	6	22.13	22.05	-6	13,425	-0.04%
2022/10/03	1	21.90	0.8	22.00	21.85	0.2	13,375	0.00%
2022/09/30	7	21.52	9	21.89	21.90	-2	13,466	-0.01%
2022/09/29	20	21.48	26	21.85	21.85	-6	13,658	-0.04%
2022/09/28	6	21.10	5	21.45	21.15	1	13,474	0.01%
2022/09/27	0	0.00	2.9	21.41	21.60	-2.9	13,516	-0.02%
2022/09/26	11.5	21.61	0	0.00	21.35	11.5	13,724	0.08%
2022/09/23	1	22.05	1	22.05	22.10	0	13,850	0.00%
2022/09/22	5	21.80	19	22.10	22.05	-14	14,456	-0.10%
2022/09/21	0	0.00	20	22.08	22.10	-20	14,740	-0.14%
2022/09/20	0	0.00	12	22.02	21.90	-12	14,826	-0.08%
2022/09/19	0	0.00	9	21.98	21.80	-9	14,968	-0.06%
2022/09/16	11	21.76	12	21.82	21.70	-1	15,026	-0.01%
2022/09/15	2	22.25	6	22.18	21.95	-4	14,933	-0.03%
2022/09/14	7	21.83	13	21.98	21.85	-6	14,906	-0.04%
2022/09/13	1	22.20	1	22.30	22.20	0	14,915	0.00%
2022/09/12	0	0.00	10	22.17	22.20	-10	15,001	-0.07%
2022/09/08	9.2	20.93	26.2	21.29	21.75	-17	15,116	-0.11%
2022/09/07	7.1	20.95	56	20.86	20.75	-48.9	15,052	-0.32%
2022/09/06	14	21.31	0	0.00	21.20	14	15,076	0.09%
2022/09/05	0	0.00	5.5	21.65	21.55	-5.5	15,100	-0.04%
2022/09/02	8.1	21.66	2	21.80	21.55	6.1	15,288	0.04%
2022/09/01	7.1	21.79	25.3	21.94	21.85	-18.2	15,527	-0.12%
2022/08/31	1.3	22.02	1	21.85	22.00	0.3	15,604	0.00%
2022/08/30	7	21.87	3.5	21.87	21.95	3.5	15,461	0.02%
2022/08/29	49	21.90	1	22.00	21.85	48	15,487	0.31%
2022/08/26	9	22.31	12	22.26	22.40	-3	15,373	-0.02%
2022/08/25	1.2	22.17	6.2	22.26	22.20	-5	15,417	-0.03%
2022/08/24	3	22.20	37.5	22.21	22.15	-34.5	15,535	-0.22%
2022/08/23	5	22.15	20.5	22.21	22.10	-15.5	16,405	-0.09%
2022/08/22	0	0.00	24	22.44	22.50	-24	16,517	-0.15%
2022/08/19	6	21.86	5	22.15	22.15	1	16,406	0.01%
2022/08/18	0.1	22.25	5	22.30	22.35	-4.9	16,391	-0.03%
2022/08/17	1.5	22.22	2	22.35	22.35	-0.5	16,585	0.00%
2022/08/16	0	0.00	2	22.20	22.15	-2	16,872	-0.01%
2022/08/15	1.1	22.01	6	22.15	21.95	-4.9	16,994	-0.03%
2022/08/12	12	21.78	6	21.80	22.00	6	17,177	0.03%
2022/08/11	5	22.00	5	22.15	21.95	0	17,193	0.00%
2022/08/10	30	21.96	0	0.00	21.75	30	17,253	0.17%
2022/08/09	0	0.00	1	22.55	22.50	-1	17,180	-0.01%
2022/08/08	6	22.14	15	22.35	22.45	-9	17,383	-0.05%
2022/08/05	19	21.83	2	21.85	21.80	17	17,509	0.10%
2022/08/04	1	22.20	0	0.00	22.20	1	17,331	0.01%
2022/08/03	24	22.11	0	0.00	22.05	24	17,438	0.14%
2022/08/02	15	22.25	3	22.28	22.35	12	17,472	0.07%
2022/08/01	4	22.56	1	22.50	22.55	3	17,545	0.02%
2022/07/29	1	22.60	9	22.66	22.60	-8	17,637	-0.05%
2022/07/28	6	22.63	1	22.60	22.60	5	17,485	0.03%
2022/07/27	3	22.47	14	22.69	22.75	-11	17,597	-0.06%
2022/07/26	21	22.58	5.6	22.65	22.60	15.4	17,523	0.09%
2022/07/25	2	22.75	15	22.73	23.05	-13	17,436	-0.07%
2022/07/22	15.6	22.31	7	22.49	22.65	8.6	17,447	0.05%
2022/07/21	11	21.83	5	22.15	22.30	6	17,357	0.03%
2022/07/20	6	22.28	20	22.18	22.05	-14	17,272	-0.08%
2022/07/19	30	21.49	0	0.00	21.75	30	17,240	0.17%
2022/07/18	23	21.82	2	21.95	21.55	21	17,135	0.12%
2022/07/15	37	21.98	1	22.05	22.10	36	17,009	0.21%
2022/07/14	11	22.09	7	22.20	22.35	4	16,953	0.02%
2022/07/13	41	22.11	21	22.33	22.15	20	16,853	0.12%
2022/07/12	7.2	21.28	1	21.59	21.40	6.2	16,743	0.04%
2022/07/11	10	21.70	2	21.58	21.60	8	16,581	0.05%
2022/07/08	18	21.44	13	21.71	21.70	5	16,631	0.03%
2022/07/07	7	21.54	10.1	21.47	21.55	-3.1	16,493	-0.02%
2022/07/06	8	20.58	0	0.00	20.65	8	16,402	0.05%
2022/07/05	1	21.15	0	0.00	21.10	1	16,360	0.01%
2022/07/04	3	20.95	40	20.98	21.05	-37	16,302	-0.23%
2022/07/01	21	21.38	4	21.23	20.95	17	16,323	0.10%
2022/06/30	28.1	21.97	10	22.15	21.70	18.1	16,202	0.11%
2022/06/29	45.1	25.50	58	25.45	25.30	-12.9	15,654	-0.08%
2022/06/28	6	26.25	0	0.00	26.00	6	15,300	0.04%
2022/06/27	21	26.19	0.1	26.35	26.10	20.9	15,148	0.14%
2022/06/24	1	26.15	1.1	26.16	26.00	-0.1	14,983	0.00%
2022/06/23	2	26.00	0	0.00	26.15	2	14,988	0.01%
2022/06/22	2	26.50	0	0.00	26.35	2	14,958	0.01%
2022/06/21	1	26.65	13	26.90	26.95	-12	14,977	-0.08%
2022/06/20	13	26.20	1.1	26.90	26.00	11.9	15,110	0.08%
2022/06/17	11	26.52	0	26.85	26.80	11	15,134	0.07%
2022/06/16	8	27.13	6	26.90	27.00	2	15,100	0.01%
2022/06/15	21	27.33	11	27.42	27.20	10	15,461	0.06%
2022/06/14	3.5	27.39	7.1	27.25	27.35	-3.6	15,705	-0.02%
2022/06/13	21	27.41	0.1	27.55	27.40	20.9	15,968	0.13%
2022/06/10	16	28.07	1	28.00	27.95	15	15,936	0.09%
2022/06/09	2	28.43	13	28.50	28.40	-11	15,836	-0.07%
2022/06/08	14.1	28.55	0	0.00	28.55	14.1	15,768	0.09%
2022/06/07	2.1	29.02	12	28.90	28.85	-9.9	15,661	-0.06%
2022/06/06	2.2	29.01	12	29.00	29.00	-9.8	15,801	-0.06%
2022/06/02	16	29.21	9	29.24	29.05	7	16,040	0.04%
2022/06/01	29	29.14	23	29.07	29.10	6	16,342	0.04%
2022/05/31	7	29.49	17.2	29.64	29.10	-10.2	16,348	-0.06%
2022/05/30	9.1	28.85	24	28.96	29.00	-14.9	15,549	-0.10%
2022/05/27	2	28.53	9	28.61	28.60	-7	15,414	-0.05%
2022/05/26	5.4	28.03	17	28.31	28.10	-11.6	15,438	-0.08%
2022/05/25	1	27.40	12	28.11	28.00	-11	15,938	-0.07%
2022/05/24	17.1	27.34	3	27.50	27.30	14.1	16,145	0.09%
2022/05/23	6	27.71	3	27.80	27.85	3	15,916	0.02%
2022/05/20	13	27.86	5	28.45	27.75	8	15,983	0.05%
2022/05/19	12	28.24	5	28.30	28.15	7	15,830	0.04%
2022/05/18	6	28.83	21	28.71	28.85	-15	15,992	-0.09%
2022/05/17	5	28.45	0	0.00	28.55	5	16,185	0.03%
2022/05/16	10	28.20	1	28.50	28.70	9	16,149	0.06%
2022/05/13	1	27.80	28	28.23	28.35	-27	16,047	-0.17%
2022/05/12	5	27.64	0	0.00	27.35	5	15,797	0.03%
2022/05/11	12	27.75	3	27.75	28.05	9	15,768	0.06%
2022/05/10	4	27.66	6	27.84	28.00	-2	15,708	-0.01%
2022/05/09	22	27.55	1	27.50	27.45	21	15,697	0.13%
2022/05/06	7	27.96	0	0.00	28.25	7	15,722	0.04%
2022/05/05	6	28.59	2	28.60	28.55	4	15,754	0.03%
2022/05/04	2	28.15	2	28.48	28.55	0	15,801	0.00%
2022/05/03	1	27.90	0	0.00	28.00	1	16,052	0.01%
2022/04/29	2	27.70	3	27.70	27.60	-1	16,326	-0.01%
2022/04/28	1.3	27.35	6	27.40	27.70	-4.7	16,666	-0.03%
2022/04/27	7	26.83	1	26.85	26.85	6	16,632	0.04%
2022/04/26	3	27.40	30	27.30	27.45	-27	16,642	-0.16%
2022/04/25	12.1	27.09	2	27.35	27.10	10	16,637	0.06%
2022/04/22	26	27.96	0	0.00	27.90	26	16,405	0.16%
2022/04/21	4	28.25	1.1	28.44	28.10	3	16,371	0.02%
2022/04/20	11	28.27	7	28.28	28.20	4	16,345	0.02%
2022/04/19	13	28.39	6	28.22	28.20	7	16,326	0.04%
2022/04/18	3	28.30	20	28.43	28.40	-17	16,355	-0.10%
2022/04/15	4	28.10	8.5	28.12	28.10	-4.5	16,347	-0.03%
2022/04/14	1	28.35	0.5	28.35	28.45	0.5	16,460	0.00%
2022/04/13	7	28.45	2	28.50	28.40	5	16,625	0.03%
2022/04/12	36	28.35	2	28.10	28.10	34	17,147	0.20%
2022/04/11	20	28.89	6	28.95	28.85	14	17,054	0.08%
2022/04/08	8	28.88	12	28.90	29.00	-4	17,124	-0.02%
2022/04/07	20.1	28.60	46	28.55	28.30	-25.9	17,248	-0.15%
2022/04/06	19	29.23	9	29.28	29.30	10	16,977	0.06%
2022/04/01	43	29.55	9	29.66	29.65	34	16,911	0.20%
2022/03/31	7	30.03	8	30.06	29.95	-1	16,836	-0.01%
2022/03/30	0	0.00	13.1	30.21	30.25	-13.1	16,806	-0.08%
2022/03/29	11	30.16	21.2	30.16	30.05	-10.2	16,823	-0.06%
2022/03/28	17	29.81	11	29.95	30.05	6	16,949	0.04%
2022/03/25	4	30.14	11	30.22	30.15	-7	16,992	-0.04%
2022/03/24	35	30.38	12	30.36	30.30	23	17,077	0.13%
2022/03/23	16	30.74	58	30.84	30.75	-42	17,271	-0.24%
2022/03/22	6	30.53	133	30.47	30.60	-127	17,285	-0.73%	大賣/鉅額交易
2022/03/21	38	30.23	31.1	30.26	30.30	6.9	17,297	0.04%
2022/03/18	86.2	29.84	33	30.04	30.30	53.2	17,409	0.31%
2022/03/17	48.2	29.51	28	29.66	29.65	20.2	17,130	0.12%
2022/03/16	21	29.44	41.2	29.65	29.70	-20.2	16,828	-0.12%
2022/03/15	3	28.88	10	28.94	29.05	-7	16,838	-0.04%
2022/03/14	17	28.58	17	28.99	29.25	0	17,196	0.00%
2022/03/11	0	0.00	9	28.46	28.80	-9	17,680	-0.05%
2022/03/10	14	28.43	11	28.42	28.55	3	18,467	0.02%
2022/03/09	6.2	27.40	6	27.38	27.55	0.2	19,983	0.00%
2022/03/08	5	27.14	15	27.13	27.20	-10	20,125	-0.05%
2022/03/07	22.1	27.45	13	27.38	27.55	9.1	20,574	0.04%
2022/03/04	815	28.80	1	28.65	28.70	814	21,344	3.81%	大買/鉅額交易
2022/03/03	9	29.06	0.2	29.05	29.00	8.8	21,434	0.04%
2022/03/02	1	29.00	0	0.00	29.05	1	21,585	0.00%
2022/03/01	11	29.11	6	28.93	29.10	5	21,695	0.02%
2022/02/25	10	28.74	29	28.67	28.80	-19	21,658	-0.09%
2022/02/24	22	29.14	63	28.92	28.90	-41	21,114	-0.19%
2022/02/23	10	29.80	5	29.95	30.00	5	20,981	0.02%
2022/02/22	13	29.57	10.3	29.80	29.70	2.7	21,035	0.01%
2022/02/21	21	29.95	11	30.08	30.15	10	20,922	0.05%
2022/02/18	16	29.99	19	30.08	30.05	-3	20,944	-0.01%
2022/02/17	7	29.51	35.2	29.53	29.90	-28.2	20,761	-0.14%
2022/02/16	3	28.82	2	28.95	28.90	1	20,521	0.00%
2022/02/15	2	28.55	1,951	28.65	28.55	-1,949	20,533	-9.49%	大賣/鉅額交易
2022/02/14	2	28.55	5	28.40	28.60	-3	20,458	-0.01%
2022/02/11	13	28.80	0	0.00	28.85	13	20,402	0.06%
2022/02/10	12	29.04	0	0.00	29.10	12	20,500	0.06%
2022/02/09	14.1	28.84	2	28.90	28.85	12.1	20,550	0.06%
2022/02/08	4.1	28.70	1	28.85	28.75	3.1	20,599	0.01%
2022/02/07	7	28.53	3	28.57	28.90	4	20,777	0.02%
2022/01/26	7	28.46	1	28.35	28.35	6	20,693	0.03%
2022/01/25	21.3	28.53	12	28.45	28.50	9.3	20,611	0.05%
2022/01/24	5	29.14	2	29.40	29.45	3	20,243	0.01%
2022/01/21	79.1	29.74	5	29.75	29.50	74.1	20,024	0.37%
2022/01/20	19	30.54	6	30.59	30.50	13	19,623	0.07%
2022/01/19	3	30.82	46	30.76	30.70	-43	19,579	-0.22%
2022/01/18	13	30.64	5	30.62	30.50	8	19,477	0.04%
2022/01/14	7	30.27	0	0.00	30.35	7	19,501	0.04%
2022/01/13	22	30.36	32	30.50	30.60	-10	19,878	-0.05%
2022/01/12	6	30.18	1	30.60	30.15	5	20,179	0.02%
2022/01/11	3	30.37	5	30.48	30.45	-2	20,198	-0.01%
2022/01/10	9	29.90	3	30.25	30.25	6	20,199	0.03%
2022/01/07	13	30.02	25	30.36	30.10	-12	20,249	-0.06%
2022/01/06	29	30.43	27	30.28	30.45	2	20,079	0.01%
2022/01/05	14	30.90	27.1	30.82	31.05	-13.1	19,804	-0.07%
2022/01/04	3	30.20	15	30.18	30.25	-12	19,260	-0.06%
2022/01/03	511	30.44	31	30.14	30.10	480	19,172	2.50%	大買/鉅額交易
2021/12/30	681.5	30.18	18	30.23	30.45	663.5	19,087	3.48%	大買/鉅額交易
2021/12/29	1	30.10	17	30.09	30.15	-16	18,980	-0.08%
2021/12/28	798.5	30.00	26	30.02	30.15	772.5	19,000	4.07%	大買/鉅額交易
2021/12/27	2	29.80	5	29.90	29.90	-3	19,040	-0.02%
2021/12/24	2	29.73	2	29.85	29.85	0	19,192	0.00%
2021/12/23	26	29.87	23	29.95	29.95	3	19,235	0.02%
2021/12/22	18	30.00	18	30.12	30.05	0	19,262	0.00%
2021/12/21	45	30.12	21	30.09	30.00	24	19,160	0.13%
2021/12/20	2	29.85	13	29.98	30.05	-11	19,120	-0.06%
2021/12/17	5	29.86	5	29.70	30.00	0	19,003	0.00%
2021/12/16	9	29.56	20	29.63	29.65	-11	18,754	-0.06%
2021/12/15	12	29.03	31	28.98	29.10	-19	18,693	-0.10%
2021/12/14	11	28.66	176.6	28.77	28.75	-165.6	18,900	-0.88%	大賣/鉅額交易
2021/12/13	101	29.37	10	29.35	29.20	91	18,773	0.48%	大買/
2021/12/10	35.1	29.81	19	29.82	29.75	16.1	18,637	0.09%
2021/12/09	16	29.92	23	30.13	30.00	-7	18,531	-0.04%
2021/12/08	26	30.23	25	30.12	29.90	1	18,178	0.01%
2021/12/07	119	30.17	96	30.35	30.30	23	17,659	0.13%	大買/
2021/12/06	74	29.61	35	29.82	29.75	39	17,088	0.23%
2021/12/03	44.1	29.62	178.3	29.73	30.15	-134.2	16,450	-0.82%	大賣/鉅額交易
2021/12/02	35	28.12	77	28.20	28.10	-42	14,780	-0.28%
2021/12/01	26	27.91	23	28.10	28.10	3	14,453	0.02%
2021/11/30	75	28.62	34	28.74	27.70	41	13,765	0.30%
2021/11/29	4	27.64	4	27.69	27.80	0	12,761	0.00%
2021/11/26	10	27.48	10	27.91	27.45	0	12,576	0.00%
2021/11/25	61	27.82	20	27.79	27.90	41	12,391	0.33%
2021/11/24	1	27.25	32.2	27.34	27.45	-31.2	12,229	-0.26%
2021/11/23	14.2	26.96	20	27.00	26.85	-5.8	12,198	-0.05%
2021/11/22	40	27.20	0	0.00	27.00	40	12,251	0.33%
2021/11/19	3	27.68	6	27.65	27.65	-3	12,030	-0.02%
2021/11/18	12	27.48	4.1	27.49	27.55	7.9	11,955	0.07%
2021/11/17	5	27.20	4	27.14	27.25	1	11,841	0.01%
2021/11/16	6	27.06	21	27.15	27.20	-15	11,816	-0.13%
2021/11/15	19	27.01	11.4	26.93	27.00	7.6	11,945	0.06%
2021/11/12	3	26.60	4	26.81	26.80	-1	12,130	-0.01%
2021/11/11	9	26.57	11	26.76	26.50	-2	12,416	-0.02%
2021/11/10	3	26.67	13	26.75	26.60	-10	12,721	-0.08%
2021/11/09	56	26.75	17	26.76	26.80	39	12,982	0.30%
2021/11/08	0	0.00	12	26.43	26.45	-12	13,086	-0.09%
2021/11/05	26	26.23	6	26.18	26.20	20	13,270	0.15%
2021/11/04	63	26.90	2	26.70	26.55	61	13,280	0.46%
2021/11/03	4	26.40	6	26.36	26.45	-2	13,223	-0.02%
2021/11/02	9	26.25	32	26.40	26.20	-23	13,522	-0.17%
2021/11/01	11	26.05	10	26.20	26.20	1	14,922	0.01%
2021/10/29	1	26.15	3	26.05	26.00	-2	15,115	-0.01%
2021/10/28	1	26.20	19	26.20	26.30	-18	15,207	-0.12%
2021/10/27	1	26.35	10	26.58	26.40	-9	15,369	-0.06%
2021/10/26	7	26.49	30	26.56	26.70	-23	15,520	-0.15%
2021/10/25	11	26.29	4	26.28	26.40	7	15,614	0.04%
2021/10/22	18	26.25	13	26.39	26.25	5	15,768	0.03%
2021/10/21	63	26.37	42.1	26.45	26.95	20.9	15,767	0.13%
2021/10/20	19	26.16	74	26.15	26.30	-55	15,744	-0.35%
2021/10/19	3	25.40	20	25.39	25.45	-17	15,405	-0.11%
2021/10/18	0	0.00	10	25.23	25.30	-10	15,570	-0.06%
2021/10/15	12	25.01	0	0.00	25.15	12	15,657	0.08%
2021/10/14	0	0.00	3	24.83	24.80	-3	15,841	-0.02%
2021/10/12	2	24.58	1	24.60	24.55	1	16,019	0.01%
2021/10/07	9	24.48	10	24.46	24.60	-1	16,316	-0.01%
2021/10/05	8	23.79	12	23.68	23.80	-4	16,607	-0.02%
2021/10/04	40.4	24.09	10	24.55	23.85	30.4	17,080	0.18%
2021/10/01	27.3	24.53	25	24.53	24.40	2.3	17,134	0.01%
2021/09/30	10	24.75	0	0.00	24.75	10	17,045	0.06%
2021/09/29	21	24.79	2	24.70	24.75	19	17,030	0.11%
2021/09/28	6	25.03	2	25.15	25.10	4	17,096	0.02%
2021/09/27	38	24.99	17	24.83	25.10	21	17,265	0.12%
2021/09/24	29	24.77	18	24.74	24.70	11	17,480	0.06%
2021/09/23	10	24.70	0	0.00	24.70	10	17,753	0.06%
2021/09/22	13	24.59	0	0.00	24.65	13	18,388	0.07%
2021/09/17	2	25.03	25	24.98	25.20	-23	18,499	-0.12%
2021/09/16	13.1	24.57	5	24.50	24.45	8.1	18,298	0.04%
2021/09/14	1	24.90	1	25.20	24.75	0	18,494	0.00%
2021/09/13	3	24.80	0	0.00	24.85	3	19,166	0.02%
2021/09/10	1	25.10	2	25.10	25.05	-1	19,364	-0.01%
2021/09/09	10	24.88	9	24.93	24.95	1	19,723	0.01%
2021/09/08	17	24.63	5	24.65	24.50	12	19,836	0.06%
2021/09/07	3	24.87	0	0.00	25.20	3	19,987	0.02%
2021/09/06	1.5	25.15	17	25.16	25.00	-15.5	20,276	-0.08%
2021/09/03	10	25.20	20	25.35	25.30	-10	20,419	-0.05%
2021/09/02	3.5	25.16	0	0.00	24.90	3.5	20,695	0.02%
2021/09/01	0	0.00	21	25.17	25.60	-21	20,690	-0.10%
2021/08/31	0	0.00	2	24.90	25.20	-2	20,680	-0.01%
2021/08/30	15	25.02	5	24.95	25.00	10	20,976	0.05%
2021/08/27	11	24.98	4	25.04	25.00	7	21,105	0.03%
2021/08/26	36	24.81	5	24.80	24.65	31	21,210	0.15%
2021/08/25	22	25.05	8	25.03	25.20	14	21,289	0.07%
2021/08/24	8	25.03	0	0.00	24.80	8	21,442	0.04%
2021/08/23	9	24.81	34	24.71	24.90	-25	21,685	-0.12%
2021/08/20	6	24.33	5.1	24.58	24.35	1	21,919	0.00%
2021/08/19	39	24.68	18	24.77	24.45	21	22,461	0.09%
2021/08/18	19	25.01	12	24.95	25.40	7	22,629	0.03%
2021/08/17	19.4	24.93	23	25.05	25.15	-3.6	22,652	-0.02%
2021/08/16	32.1	24.38	4	24.33	24.35	28.1	22,447	0.13%
2021/08/13	34.2	25.23	19	25.12	25.05	15.2	22,550	0.07%
2021/08/12	33	25.69	7	25.85	25.70	26	23,604	0.11%
2021/08/11	24.1	26.12	4	26.13	26.05	20.1	24,122	0.08%
2021/08/10	26.5	26.73	6.5	26.80	26.60	20	24,619	0.08%
2021/08/09	15.1	27.03	16	27.19	27.00	-0.9	24,955	0.00%
2021/08/06	41	27.60	9	27.51	27.50	32	25,101	0.13%
2021/08/05	108	28.80	108	28.58	27.95	0	25,535	0.00%	大買/大賣/
2021/08/04	8.1	27.40	3	27.60	27.60	5.1	25,263	0.02%
2021/08/03	7	27.25	15	27.28	27.25	-8	25,663	-0.03%
2021/08/02	1	27.60	5	27.55	27.75	-4	26,025	-0.02%
2021/07/30	10	27.05	10	27.13	27.20	0	27,443	0.00%
2021/07/29	27	27.22	0	0.00	27.10	27	28,365	0.10%
2021/07/28	17	27.48	4	27.56	27.35	13	28,601	0.05%
2021/07/27	12	27.52	22	27.68	27.90	-10	29,142	-0.03%
2021/07/26	13	27.67	3	27.67	27.65	10	29,510	0.03%
2021/07/23	55	26.97	0	26.90	27.10	55	29,359	0.19%
2021/07/22	27.2	26.81	8.5	26.84	26.75	18.7	29,427	0.06%
2021/07/21	4	27.15	10	27.40	27.00	-6	29,313	-0.02%
2021/07/20	46	27.48	8.8	27.38	27.25	37.2	29,239	0.13%
2021/07/19	22	28.05	0	0.00	28.00	22	29,188	0.08%
2021/07/16	6	27.75	11	27.75	27.90	-5	29,758	-0.02%
2021/07/15	9	27.81	21	27.80	27.70	-12	30,008	-0.04%
2021/07/14	37.1	27.81	3.4	27.90	27.70	33.7	30,509	0.11%
2021/07/13	28.3	28.40	8	28.34	28.20	20.3	31,107	0.07%
2021/07/12	13	28.68	4.1	28.71	28.55	8.9	31,597	0.03%
2021/07/09	31.1	28.76	13	28.97	28.55	18.1	31,877	0.06%
2021/07/08	17	28.61	5	28.82	28.50	12	31,975	0.04%
2021/07/07	10	28.75	4.5	28.76	28.75	5.5	32,364	0.02%
2021/07/06	5	28.80	5.5	28.86	28.90	-0.5	32,554	0.00%
2021/07/05	19	28.84	3	29.02	28.95	16	32,801	0.05%
2021/07/02	13	28.75	3	28.75	28.65	10	32,975	0.03%
2021/07/01	26.1	28.96	4.4	28.86	28.75	21.7	33,122	0.07%
2021/06/30	63	29.25	5	29.32	29.30	58	33,022	0.18%
2021/06/29	31	30.72	41.5	30.76	30.70	-10.5	32,881	-0.03%
2021/06/28	13	31.26	3	31.42	31.40	10	32,515	0.03%
2021/06/25	7.2	31.08	9	31.13	31.15	-1.9	32,601	-0.01%
2021/06/24	15	30.81	21	30.61	30.85	-6	32,808	-0.02%
2021/06/23	21.5	30.85	9	30.87	30.80	12.5	33,642	0.04%
2021/06/22	43.1	31.03	10	30.80	30.80	33.1	34,408	0.10%
2021/06/21	7.1	31.77	5	31.97	31.55	2.1	34,320	0.01%
2021/06/18	2	31.88	6.3	31.89	32.05	-4.3	34,959	-0.01%
2021/06/17	7	31.62	16	31.72	31.60	-9	35,671	-0.03%
2021/06/16	7	31.65	49	31.74	31.70	-42	38,062	-0.11%
2021/06/15	28.3	30.91	18.9	31.00	30.90	9.4	39,181	0.02%
2021/06/11	14	31.49	4.1	31.74	31.30	9.9	39,198	0.03%
2021/06/09	14.5	31.12	6	31.35	31.05	8.5	39,127	0.02%
2021/06/08	13	31.42	23	31.34	31.65	-10	39,270	-0.03%
2021/06/07	29.7	31.41	25	31.04	31.35	4.7	39,611	0.01%
2021/06/04	33.1	32.19	19	32.13	32.10	14.1	39,500	0.04%
2021/06/03	4.1	31.97	11	32.05	32.15	-6.9	39,546	-0.02%
2021/06/02	39.1	31.70	12	31.89	31.55	27.1	39,721	0.07%
2021/06/01	13	31.92	9	31.97	31.95	4	39,913	0.01%
2021/05/31	13	31.70	58.2	31.74	31.90	-45.2	40,016	-0.11%
2021/05/28	47	31.85	10	31.94	31.80	37	39,887	0.09%
2021/05/27	27.4	31.37	212	31.50	31.60	-184.6	39,876	-0.46%	大賣/鉅額交易
2021/05/26	47	31.87	356	31.97	32.15	-309	40,122	-0.77%	大賣/鉅額交易
2021/05/25	4	31.46	324	31.51	31.35	-320	40,552	-0.79%	大賣/鉅額交易
2021/05/24	112	31.02	18.2	30.99	31.05	93.8	40,772	0.23%	大買/
2021/05/21	32	30.83	21	31.42	30.90	11	40,877	0.03%
2021/05/20	232.6	31.50	187	31.35	30.65	45.6	40,827	0.11%	大買/大賣/
2021/05/19	166	30.12	40	30.32	30.30	126	40,031	0.31%	大買/鉅額交易
2021/05/18	676.9	29.64	71	29.37	29.70	605.9	39,668	1.53%	大買/鉅額交易
2021/05/17	51	28.53	96	28.30	28.25	-45	39,414	-0.11%
2021/05/14	16	29.99	23.3	29.75	29.35	-7.3	39,540	-0.02%
2021/05/13	18	30.11	46	29.97	29.90	-28	40,460	-0.07%
2021/05/12	113.2	31.79	60.1	31.50	31.45	53.1	40,182	0.13%	大買/
2021/05/11	19	34.18	68	34.64	33.30	-49	40,108	-0.12%
2021/05/10	32	34.32	89.1	34.76	35.20	-57.1	40,688	-0.14%
2021/05/07	114.1	34.50	98.1	34.35	34.15	16	42,911	0.04%	大買/
2021/05/06	18.1	34.21	96.1	34.79	35.00	-78	46,427	-0.17%
2021/05/05	55	32.39	15.8	32.27	31.85	39.2	48,319	0.08%
2021/05/04	21	32.84	10.1	31.34	31.85	10.9	48,039	0.02%
2021/05/03	52.3	32.81	11	32.88	32.25	41.3	47,513	0.09%
2021/04/29	36.6	34.70	19	34.98	34.30	17.6	47,090	0.04%
2021/04/28	18	34.59	12	34.53	34.60	6	47,154	0.01%
2021/04/27	9	34.52	8.2	34.71	34.65	0.8	47,750	0.00%
2021/04/26	20.3	34.53	5	34.56	34.50	15.3	47,749	0.03%
2021/04/23	18	34.07	26.8	34.12	34.50	-8.8	47,807	-0.02%
2021/04/22	35.2	34.96	92.7	34.94	34.20	-57.5	47,909	-0.12%
2021/04/21	42.1	35.40	104	35.30	35.35	-61.9	47,621	-0.13%	大賣/
2021/04/20	44.3	34.95	47.3	35.17	35.00	-3.1	47,994	-0.01%
2021/04/19	48.1	34.59	32.2	34.55	34.45	15.9	48,019	0.03%
2021/04/16	55.3	33.82	43.5	33.54	34.15	11.8	47,787	0.02%
2021/04/15	68	32.90	80	32.79	33.00	-12	48,237	-0.02%
2021/04/14	40	32.01	35.3	32.04	32.50	4.7	48,047	0.01%
2021/04/13	32	32.61	24	32.88	31.70	8	47,748	0.02%
2021/04/12	33	32.18	12	32.31	32.55	21	47,671	0.04%
2021/04/09	19	32.04	4	31.89	32.10	15	47,505	0.03%
2021/04/08	11	32.19	10	32.44	32.50	1	47,251	0.00%
2021/04/07	37	32.07	17	32.54	31.85	20	46,973	0.04%
2021/04/06	2	31.78	15.6	31.76	31.75	-13.6	46,721	-0.03%
2021/04/01	34	31.47	43	31.53	31.65	-9	46,607	-0.02%
2021/03/31	19	31.36	15	31.51	31.45	4	46,427	0.01%
2021/03/30	20	31.47	21	31.41	31.60	-1	46,196	0.00%
2021/03/29	13	30.92	96	31.04	31.25	-83	45,933	-0.18%
2021/03/26	131	30.93	19.8	30.84	30.80	111.2	45,730	0.24%	大買/鉅額交易
2021/03/25	38	31.76	131	31.75	31.95	-93	44,765	-0.21%	大賣/
2021/03/24	98	31.06	32.4	31.32	31.00	65.6	43,984	0.15%
2021/03/23	46	30.63	50.1	30.86	30.95	-4.1	43,561	-0.01%
2021/03/22	48	29.91	59.9	29.69	30.05	-11.9	43,012	-0.03%
2021/03/19	51.3	29.56	250.3	29.43	30.40	-199	42,511	-0.47%	大賣/鉅額交易
2021/03/18	128.2	28.47	102	28.66	28.40	26.1	40,058	0.07%	大買/大賣/
2021/03/17	21	27.68	3.8	27.60	27.60	17.2	38,962	0.04%
2021/03/16	4	27.78	13.1	27.67	27.90	-9.1	39,175	-0.02%
2021/03/15	2	27.63	16	27.62	27.70	-14	40,534	-0.03%
2021/03/12	5.3	27.58	7	27.56	27.55	-1.8	40,653	0.00%
2021/03/11	8	27.29	33.7	27.28	27.35	-25.6	40,739	-0.06%
2021/03/10	87	27.14	25	27.12	26.90	62	40,773	0.15%
2021/03/09	17	26.90	4	27.13	27.00	13	41,028	0.03%
2021/03/08	12	26.92	32	26.98	27.05	-20	41,289	-0.05%
2021/03/05	2	26.28	32.1	26.38	26.40	-30.1	41,120	-0.07%
2021/03/04	40.9	26.87	5	26.84	26.60	35.9	41,211	0.09%
2021/03/03	1	26.65	30.1	26.69	27.00	-29.1	41,227	-0.07%
2021/03/02	12.1	26.85	9	26.96	26.50	3.1	41,157	0.01%
2021/02/26	44	27.10	50	27.01	26.85	-6	41,034	-0.01%
2021/02/25	13	27.63	25.2	27.57	27.90	-12.2	40,450	-0.03%
2021/02/24	30	26.94	15	27.03	26.95	15	39,919	0.04%
2021/02/23	0	0.00	13.6	26.93	26.90	-13.6	39,553	-0.03%
2021/02/22	17	26.84	35	26.85	26.65	-18	39,509	-0.05%
2021/02/19	109	27.10	172	27.04	26.95	-63	39,411	-0.16%	大買/大賣/
2021/02/18	27.1	26.66	57	26.55	26.95	-29.9	39,101	-0.08%
2021/02/17	30	26.62	61.7	26.51	26.50	-31.7	38,878	-0.08%
2021/02/05	73	26.30	623.3	26.21	26.50	-550.3	38,576	-1.43%	大賣/鉅額交易
2021/02/04	26.3	26.27	259	26.07	25.90	-232.7	38,195	-0.61%	大賣/鉅額交易
2021/02/03	569	25.64	13.2	25.72	25.65	555.8	37,463	1.48%	大買/鉅額交易
2021/02/02	256.1	25.57	111	26.05	25.35	145.1	37,684	0.38%	大買/大賣/鉅額交易
2021/02/01	132.1	26.00	26	26.19	25.75	106.1	37,025	0.29%	大買/鉅額交易
2021/01/29	248	27.91	326.5	27.74	27.05	-78.5	36,157	-0.22%	大買/大賣/
2021/01/28	238.8	27.66	297.5	27.87	28.15	-58.7	33,969	-0.17%	大買/大賣/
2021/01/27	154	25.68	187.9	26.03	26.40	-33.9	29,605	-0.11%	大買/大賣/
2021/01/26	40.2	24.09	38	24.14	24.00	2.2	26,763	0.01%
2021/01/25	30.1	24.08	10.2	23.95	24.10	19.9	26,811	0.07%
2021/01/22	8	23.86	2	23.90	23.90	6	26,997	0.02%
2021/01/21	5	23.94	16	24.03	24.00	-11	27,148	-0.04%
2021/01/20	55.2	23.64	59.9	23.62	23.75	-4.7	26,988	-0.02%
2021/01/19	32	24.52	16.2	24.41	24.35	15.8	26,683	0.06%
2021/01/18	38	24.69	4	24.71	24.55	34	27,312	0.12%
2021/01/15	45	25.46	18.1	25.05	24.90	26.9	28,044	0.10%
2021/01/14	9.1	25.41	39.2	25.44	25.30	-30.1	28,309	-0.11%
2021/01/13	46.1	25.55	59	25.47	25.65	-12.9	28,292	-0.05%
2021/01/12	67.1	25.17	114	25.12	25.05	-46.9	28,188	-0.17%	大賣/
2021/01/11	23.5	24.96	36.2	25.03	24.90	-12.7	27,889	-0.05%
2021/01/08	76.2	24.54	139.4	24.65	24.90	-63.2	27,998	-0.23%	大賣/
2021/01/07	0	0.00	31.3	23.98	24.00	-31.3	26,915	-0.12%
2021/01/06	73	24.01	112	24.03	23.55	-39	26,884	-0.15%	大賣/
2021/01/05	83	24.12	63.2	24.10	24.15	19.8	26,859	0.07%
2021/01/04	19	23.75	8	23.80	23.75	11	26,670	0.04%
2020/12/31	4	23.75	1	23.65	23.65	3	26,821	0.01%
2020/12/30	26	23.60	65	23.64	23.75	-39	26,864	-0.15%
2020/12/29	3	23.80	0	0.00	23.70	3	26,989	0.01%
2020/12/28	6	23.85	15	23.84	23.90	-9	27,099	-0.03%
2020/12/25	0	0.00	8	23.88	23.75	-8	27,134	-0.03%
2020/12/23	3.1	23.40	37	23.44	23.50	-33.9	27,518	-0.12%
2020/12/22	8	23.83	16	23.90	23.55	-8	27,887	-0.03%
2020/12/21	15	24.05	0	0.00	24.10	15	28,044	0.05%
2020/12/18	15	24.24	0.8	24.17	24.15	14.2	28,096	0.05%
2020/12/17	4	24.08	8.5	24.08	24.30	-4.5	28,150	-0.02%
2020/12/16	109.1	24.67	10	24.30	24.25	99.1	28,286	0.35%	大買/
2020/12/15	0	0.00	29.6	24.05	24.10	-29.6	28,208	-0.11%
2020/12/14	2	23.68	61	23.67	23.65	-59	27,887	-0.21%
2020/12/11	41	23.96	22.3	23.79	23.80	18.7	28,527	0.07%
2020/12/10	43	24.35	41	24.41	24.20	2	29,391	0.01%
2020/12/09	135.3	24.78	77	24.76	24.90	58.3	29,474	0.20%	大買/
2020/12/08	1.2	23.36	3	23.50	23.45	-1.8	28,436	-0.01%
2020/12/07	6	23.16	15	23.50	23.20	-9	29,832	-0.03%
2020/12/04	12	23.50	23	23.53	23.50	-11	30,317	-0.04%
2020/12/03	31.1	23.70	32.1	23.62	23.70	-1	30,336	0.00%
2020/12/02	44	23.40	19	23.42	23.50	25	30,440	0.08%
2020/12/01	2	22.93	3	23.00	23.00	-1	30,240	0.00%
2020/11/30	19.1	22.98	13.2	23.07	23.15	5.9	30,295	0.02%
2020/11/27	21	23.12	12	23.21	23.10	9	30,160	0.03%
2020/11/26	3.8	22.84	1	22.75	22.85	2.8	30,512	0.01%
2020/11/25	9	22.81	18	22.75	22.70	-9	31,054	-0.03%
2020/11/24	2	23.25	11	23.12	22.85	-9	31,298	-0.03%
2020/11/23	4	23.03	7	23.09	23.15	-3	31,330	-0.01%
2020/11/20	5	22.78	4	22.80	22.90	1	31,215	0.00%
2020/11/19	33	22.69	3	22.78	22.70	30	31,492	0.10%
2020/11/18	31	22.45	12.1	22.49	22.55	19	32,065	0.06%
2020/11/17	10	22.60	9	22.73	22.80	1	32,327	0.00%
2020/11/16	37	22.69	10	22.65	22.75	27	32,975	0.08%
2020/11/13	8	22.58	7	22.66	22.55	1	33,271	0.00%
2020/11/12	17	22.74	19.4	22.72	22.60	-2.4	33,591	-0.01%
2020/11/11	20.2	22.49	30	22.52	22.70	-9.9	35,054	-0.03%
2020/11/10	106	22.84	97	22.88	23.00	9	35,058	0.03%	大買/
2020/11/09	9.4	23.50	18	23.60	23.55	-8.6	34,787	-0.02%
2020/11/06	34	23.48	1	23.55	23.55	33	34,790	0.09%
2020/11/05	22.1	23.35	50	23.40	23.30	-28	35,388	-0.08%
2020/11/04	87.2	22.94	42	22.96	22.85	45.2	36,529	0.12%
2020/11/03	6	23.94	7	23.99	23.90	-1	36,844	0.00%
2020/11/02	9	23.59	205	23.55	23.70	-196	37,980	-0.52%	大賣/鉅額交易
2020/10/30	26.5	24.05	82	23.90	23.85	-55.5	38,436	-0.14%
2020/10/29	37.3	24.29	7	24.23	24.25	30.3	38,256	0.08%
2020/10/28	7.1	24.87	17.3	24.76	24.75	-10.1	38,252	-0.03%
2020/10/27	30	24.81	21.3	24.90	24.90	8.7	38,210	0.02%
2020/10/26	127	25.12	24.3	25.27	24.55	102.7	38,013	0.27%	大買/鉅額交易
2020/10/23	17	24.39	273.1	24.24	24.70	-256.1	37,911	-0.68%	大賣/鉅額交易
2020/10/22	33.5	23.62	24	23.60	23.70	9.5	37,370	0.03%
2020/10/21	65	23.24	36	23.31	23.35	29	37,099	0.08%
2020/10/20	55.8	23.47	30	23.45	23.50	25.8	37,300	0.07%
2020/10/19	47	24.24	7.2	24.30	24.15	39.8	37,430	0.11%
2020/10/16	18	24.86	44	25.40	24.60	-26	37,650	-0.07%
2020/10/15	4	24.85	6	24.88	25.00	-2	38,592	-0.01%
2020/10/14	15	24.93	13	25.01	25.00	2	40,868	0.00%
2020/10/13	37	24.69	16	24.78	24.65	21	42,681	0.05%
2020/10/12	6	25.05	35	25.17	25.30	-29	42,432	-0.07%
2020/10/08	8.2	25.29	29	25.21	25.30	-20.8	42,167	-0.05%
2020/10/07	3.5	25.04	0	0.00	25.05	3.5	41,961	0.01%
2020/10/06	1	24.85	9	24.94	25.10	-8	41,888	-0.02%
2020/10/05	10	24.60	20	24.86	24.55	-10	41,768	-0.02%
2020/09/30	56	24.93	53.3	24.90	24.80	2.7	41,699	0.01%
2020/09/29	4	24.71	3	25.23	24.65	1	41,587	0.00%
2020/09/28	38	24.64	32	25.17	24.90	6	41,461	0.01%
2020/09/25	11	24.03	74	23.97	24.00	-63	41,195	-0.15%
2020/09/24	46	24.77	37	24.92	24.50	9	40,767	0.02%
2020/09/23	19	25.21	16	25.22	25.20	3	40,555	0.01%
2020/09/22	21	25.03	7	25.04	25.05	14	40,612	0.03%
2020/09/21	14	25.14	15	25.11	25.00	-1	40,425	0.00%
2020/09/18	21	25.67	2	25.58	25.50	19	40,195	0.05%
2020/09/17	4	25.71	6	25.76	25.70	-2	40,117	0.00%
2020/09/16	65	25.84	10	25.79	25.65	55	40,053	0.14%
2020/09/15	43	25.90	65	25.77	26.15	-22	39,247	-0.06%
2020/09/14	40	24.75	67	24.79	25.10	-27	38,050	-0.07%
2020/09/11	36	24.36	3	24.72	24.20	33	37,511	0.09%
2020/09/10	68	25.44	53	25.62	25.00	15	36,940	0.04%
2020/09/09	36	24.02	26.3	24.31	24.80	9.7	35,303	0.03%
2020/09/08	11	24.10	66	24.26	24.50	-55	34,525	-0.16%
2020/09/07	4	24.20	136	24.27	24.00	-132	34,205	-0.39%	大賣/鉅額交易
2020/09/04	4	23.34	139	23.48	23.70	-135	33,752	-0.40%	大賣/鉅額交易
2020/09/03	19	24.03	2	23.98	23.90	17	33,592	0.05%
2020/09/02	17	23.72	6.9	23.89	24.00	10.1	33,429	0.03%
2020/09/01	7	23.54	82	23.88	24.00	-75	33,169	-0.23%
2020/08/31	13	23.47	14	23.57	23.35	-1	32,565	0.00%
2020/08/28	20	23.38	10	23.46	23.45	10	32,099	0.03%
2020/08/27	128	23.64	4	23.36	23.15	124	31,803	0.39%	大買/鉅額交易
2020/08/26	11	23.10	2	23.20	23.25	9	31,609	0.03%
2020/08/25	14	23.18	41	23.05	23.05	-27	31,747	-0.09%
2020/08/24	158	24.13	61	23.93	23.45	97	31,688	0.31%	大買/
2020/08/21	20	23.70	36	23.58	23.70	-16	30,901	-0.05%
2020/08/20	23	22.98	124	22.83	22.70	-101	30,382	-0.33%	大賣/鉅額交易
2020/08/19	73	24.21	49	24.01	23.90	24	29,482	0.08%
2020/08/18	30	23.48	35	23.42	23.80	-5	28,960	-0.02%
2020/08/17	98	23.91	56	23.98	23.75	42	28,464	0.15%
2020/08/14	10	23.21	156	23.00	23.05	-146	26,801	-0.54%	大賣/鉅額交易
2020/08/13	115	23.02	14	22.97	22.65	101	26,235	0.38%	大買/鉅額交易
2020/08/12	131	22.63	260.6	22.62	22.70	-129.6	25,878	-0.50%	大買/大賣/鉅額交易
2020/08/11	30	22.56	61	22.80	22.55	-31	25,468	-0.12%
2020/08/10	90	22.87	71	23.06	23.20	19	24,623	0.08%
2020/08/07	147	22.02	61	21.88	21.95	86	22,984	0.37%	大買/
2020/08/06	197	21.48	248	21.49	21.40	-51	21,920	-0.23%	大買/大賣/
2020/08/05	12	21.18	20	20.97	21.40	-8	20,726	-0.04%
2020/08/04	7	20.56	33	20.50	20.55	-26	20,199	-0.13%
2020/08/03	15	20.43	51	20.44	20.35	-36	20,121	-0.18%
2020/07/31	11	20.46	3	20.35	20.30	8	19,997	0.04%
2020/07/30	15	20.26	17	20.14	20.60	-2	19,895	-0.01%
2020/07/29	42	20.43	39	20.49	20.25	3	19,821	0.02%
2020/07/28	166	20.61	105	20.15	19.90	61	19,257	0.32%	大買/大賣/
2020/07/27	29	20.06	16	19.97	20.10	13	19,060	0.07%
2020/07/24	55	20.06	129	19.97	19.85	-74	19,025	-0.39%	大賣/
2020/07/23	103	20.74	59	20.83	20.55	44	18,527	0.24%	大買/
2020/07/22	45	20.26	72	20.51	20.50	-27	17,904	-0.15%
2020/07/21	82	20.96	76.3	20.71	20.75	5.7	17,300	0.03%
2020/07/20	201	20.42	165	20.65	21.00	36	15,748	0.23%	大買/大賣/
2020/07/17	285	18.75	295.7	18.51	19.10	-10.7	13,424	-0.08%	大買/大賣/
2020/07/16	10	17.33	7	17.34	17.40	3	11,558	0.03%
2020/07/15	0	0.00	13.5	17.37	17.40	-13.5	11,570	-0.12%
2020/07/14	20	17.40	1	17.45	17.30	19	11,765	0.16%
2020/07/13	80	17.44	27	17.50	17.50	53	11,857	0.45%
2020/07/10	6	17.31	0	0.00	17.20	6	12,006	0.05%
2020/07/09	23	17.86	2	17.83	17.65	21	12,121	0.17%
2020/07/08	0	0.00	1	17.75	17.65	-1	12,034	-0.01%
2020/07/07	12	17.63	0	0.00	17.45	12	12,083	0.10%
2020/07/06	2	17.53	0.2	17.55	17.65	1.8	12,169	0.02%
2020/07/03	15.5	17.47	25	17.46	17.40	-9.5	12,317	-0.08%
2020/07/02	1	17.30	4	17.36	17.50	-3	12,629	-0.02%
2020/07/01	21	18.03	22	18.02	17.90	-1	12,680	-0.01%
2020/06/30	1	17.85	4	17.81	17.90	-3	12,797	-0.02%
2020/06/29	3	17.75	2	17.75	17.70	1	13,315	0.01%
2020/06/24	7	17.90	18	17.90	18.00	-11	14,036	-0.08%
2020/06/23	32	17.75	68	17.79	18.00	-36	14,306	-0.25%
2020/06/22	0	0.00	588	17.52	17.60	-588	14,604	-4.03%	大賣/鉅額交易
2020/06/19	19	17.62	5	17.65	17.55	14	14,751	0.09%
2020/06/18	31	17.61	11.3	17.46	17.65	19.7	14,823	0.13%
2020/06/17	34	17.52	443.1	17.60	17.60	-409.1	14,856	-2.75%	大賣/鉅額交易
2020/06/16	0	0.00	11.3	17.36	17.35	-11.3	15,133	-0.07%
2020/06/15	3	17.42	27	17.53	17.15	-24	15,512	-0.15%
2020/06/12	10	17.27	10	16.95	17.30	0	15,609	0.00%
2020/06/11	13	17.54	10	17.59	17.30	3	15,744	0.02%
2020/06/10	1	17.65	26	17.69	17.65	-25	15,764	-0.16%
2020/06/09	26	17.71	18	17.72	17.60	8	16,126	0.05%
2020/06/08	13	17.49	2	17.70	17.55	11	16,280	0.07%
2020/06/05	17	17.44	6	17.51	17.45	11	16,207	0.07%
2020/06/04	16	17.59	34	17.62	17.45	-18	16,262	-0.11%
2020/06/03	4	17.43	73	17.36	17.35	-69	16,251	-0.42%
2020/06/02	22	17.00	0	0.00	17.15	22	16,183	0.14%
2020/06/01	1,051	17.09	99	16.88	17.10	952	16,038	5.94%	大買/鉅額交易
2020/05/29	0	0.00	33	16.53	16.35	-33	15,673	-0.21%
2020/05/28	20	16.45	10	16.35	16.35	10	15,300	0.07%
2020/05/27	8	16.37	2	16.30	16.40	6	15,349	0.04%
2020/05/26	0	0.00	1.2	16.28	16.30	-1.2	15,413	-0.01%
2020/05/25	0	0.00	2	16.05	16.05	-2	15,450	-0.01%
2020/05/22	4	16.08	4	16.15	16.10	0	15,429	0.00%
2020/05/21	3	16.40	10.4	16.42	16.45	-7.4	15,368	-0.05%
2020/05/19	8	16.43	3	16.45	16.35	5	15,315	0.03%
2020/05/18	14	16.37	3	16.32	16.30	11	15,348	0.07%
2020/05/15	12	16.26	0	0.00	16.25	12	15,331	0.08%
2020/05/14	0	0.00	2	16.25	16.15	-2	15,239	-0.01%
2020/05/13	12	16.37	1	16.40	16.40	11	15,145	0.07%
2020/05/12	8	16.35	29	16.43	16.35	-21	15,140	-0.14%
2020/05/11	4	16.48	10	16.45	16.45	-6	15,064	-0.04%
2020/05/08	1	16.35	13	16.35	16.35	-12	14,951	-0.08%
2020/05/07	3	16.28	7	16.31	16.30	-4	14,869	-0.03%
2020/05/06	2	15.85	5	16.00	15.95	-3	14,762	-0.02%
2020/05/05	11	15.99	19	16.06	15.95	-8	14,729	-0.05%
2020/05/04	19	16.14	0.1	16.20	16.15	18.9	14,574	0.13%
2020/04/30	16	16.60	10	16.60	16.65	6	14,464	0.04%
2020/04/29	22	16.59	18	16.39	16.55	4	14,373	0.03%
2020/04/28	0	0.00	3	16.07	16.00	-3	14,154	-0.02%
2020/04/27	5	16.10	42	15.98	16.00	-37	14,380	-0.26%
2020/04/24	1	15.65	23.2	15.75	15.65	-22.2	14,229	-0.16%
2020/04/23	21.8	15.65	25	15.74	15.70	-3.3	14,407	-0.02%
2020/04/22	29	15.24	21	15.39	15.55	8	14,367	0.06%
2020/04/21	27	15.48	8	15.64	15.20	19	14,308	0.13%
2020/04/20	54	15.79	52	15.89	15.90	2	14,128	0.01%
2020/04/17	4	16.05	39.7	15.87	15.75	-35.7	14,085	-0.25%
2020/04/16	2	15.80	1	15.80	15.85	1	13,821	0.01%
2020/04/15	25	15.90	0.8	16.00	16.00	24.2	13,654	0.18%
2020/04/14	70	16.02	5	15.97	15.95	65	13,525	0.48%
2020/04/13	1	15.85	5.3	15.80	15.80	-4.3	13,339	-0.03%
2020/04/10	6	15.78	6	15.85	15.90	0	13,330	0.00%
2020/04/09	18	15.86	2	15.90	15.65	16	13,285	0.12%
2020/04/08	2	15.70	11	15.75	16.00	-9	13,136	-0.07%
2020/04/07	55.1	15.75	32	15.61	15.60	23.1	12,947	0.18%
2020/04/06	1	15.80	10	15.85	15.85	-9	12,628	-0.07%
2020/04/01	37.3	15.74	11	15.86	15.65	26.3	12,499	0.21%
2020/03/31	133	15.85	22	15.99	15.60	111	12,187	0.91%	大買/鉅額交易
2020/03/30	31.2	15.63	161	15.94	16.20	-129.9	11,597	-1.12%	大賣/鉅額交易
2020/03/27	46	15.37	63.3	15.16	14.75	-17.3	10,745	-0.16%
2020/03/26	61	14.64	39.4	14.79	14.95	21.6	10,295	0.21%
2020/03/25	3	13.83	106	13.95	13.85	-103	9,948	-1.04%	大賣/鉅額交易
2020/03/24	7	13.77	10	13.87	13.55	-3	9,863	-0.03%
2020/03/23	7	13.26	5	13.43	13.50	2	9,963	0.02%
2020/03/20	124	13.77	33.1	13.70	13.90	90.9	9,900	0.92%	大買/
2020/03/19	41.7	13.12	35	13.21	13.25	6.7	9,592	0.07%
2020/03/18	1	13.60	11	13.56	13.50	-10	9,255	-0.11%
2020/03/17	0	0.00	13	13.54	13.45	-13	9,156	-0.14%
2020/03/16	11	13.43	5	13.69	13.50	6	8,949	0.07%
2020/03/13	35	13.08	29	13.32	13.80	6	8,760	0.07%
2020/03/12	14	14.35	18	14.37	14.35	-4	8,347	-0.05%
2020/03/11	2	15.65	0	0.00	15.20	2	8,053	0.02%
2020/03/10	0	0.00	1	15.65	15.65	-1	7,986	-0.01%
2020/03/09	7	15.71	4.5	15.76	15.55	2.5	7,866	0.03%
2020/03/06	4.2	16.18	0	0.00	16.20	4.2	7,690	0.05%
2020/03/05	2	16.53	0	16.50	16.50	2	7,706	0.03%
2020/03/04	0	0.00	8	16.28	16.35	-8	7,723	-0.10%
2020/03/03	14	16.40	1	16.25	16.20	13	7,720	0.17%
2020/02/27	21	16.55	0	0.00	16.35	21	7,864	0.27%
2020/02/26	12	16.75	1	16.70	16.75	11	7,760	0.14%
2020/02/25	1	16.95	13.7	16.88	16.85	-12.7	7,699	-0.17%
2020/02/24	0	0.00	10	17.00	16.95	-10	7,724	-0.13%
2020/02/21	41	17.25	18	17.29	17.20	23	7,708	0.30%
2020/02/20	1	17.10	2	17.40	17.10	-1	7,681	-0.01%
2020/02/19	4	17.20	1	17.15	17.25	3	7,649	0.04%
2020/02/17	2	16.80	9	16.76	16.80	-7	7,571	-0.09%
2020/02/14	0	0.00	1	16.90	16.85	-1	7,627	-0.01%
2020/02/13	1	17.00	0	0.00	16.90	1	7,686	0.01%
2020/02/12	2.2	16.90	0.6	16.90	17.00	1.6	7,732	0.02%
2020/02/10	4	16.60	62	16.60	16.60	-58	7,928	-0.73%
2020/02/07	0	0.00	9	16.91	16.85	-9	8,159	-0.11%
2020/02/06	11.3	16.99	6.8	16.91	16.95	4.5	8,154	0.06%
2020/02/05	10	16.60	0	0.00	16.60	10	8,161	0.12%
2020/02/04	0	0.00	10	16.70	16.75	-10	8,100	-0.12%
2020/02/03	3	16.43	20	16.35	16.55	-17	8,082	-0.21%
2020/01/31	1	16.80	3	17.15	16.90	-2	7,945	-0.03%
2020/01/30	5	16.96	1	16.55	16.65	4	7,870	0.05%
2020/01/20	6	18.16	0	0.00	18.05	6	7,565	0.08%
2020/01/17	1	18.25	0	0.00	18.25	1	7,540	0.01%
2020/01/16	0	0.00	1	18.10	18.10	-1	7,319	-0.01%
2020/01/15	0	0.00	2	17.85	18.00	-2	7,365	-0.03%
2020/01/14	3	17.85	3	17.80	17.85	0	7,325	0.00%
2020/01/10	8	17.70	0	0.00	17.70	8	7,315	0.11%
2020/01/08	2	17.45	25	17.50	17.45	-23	7,370	-0.31%
2020/01/07	15	17.67	0	0.00	17.55	15	7,292	0.21%
2020/01/03	0	0.00	3	17.92	17.90	-3	7,257	-0.04%
2020/01/02	2	17.80	0	0.00	17.80	2	7,228	0.03%
2019/12/31	0	0.00	1.3	17.93	17.85	-1.3	7,199	-0.02%
2019/12/30	2	17.95	6	17.96	18.00	-4	7,193	-0.06%
2019/12/27	1	17.95	0	0.00	17.95	1	7,214	0.01%
2019/12/26	2	18.05	0	0.00	17.95	2	7,151	0.03%
2019/12/25	2	18.10	2	18.25	18.10	0	7,151	0.00%
2019/12/24	0	0.00	10	18.30	18.20	-10	7,171	-0.14%
2019/12/19	6	18.34	22.8	18.34	18.35	-16.8	7,876	-0.21%
2019/12/18	25	18.50	6	18.52	18.50	19	7,956	0.24%
2019/12/16	15	17.97	10	18.00	18.00	5	7,675	0.07%
2019/12/13	0	0.00	20	18.00	17.85	-20	7,682	-0.26%
2019/12/12	8	18.16	16	18.10	17.90	-8	7,612	-0.11%
2019/12/11	10	18.00	3	18.12	18.05	7	7,530	0.09%
2019/12/10	11	17.89	0	0.00	17.80	11	7,446	0.15%
2019/12/09	40.2	17.92	7	18.01	17.90	33.2	7,409	0.45%
2019/12/06	1	17.80	1	17.80	17.75	0	7,361	0.00%
2019/12/05	1	17.90	6	17.90	17.85	-5	7,403	-0.07%
2019/12/04	0	0.00	1	17.85	17.95	-1	7,507	-0.01%
2019/12/03	1	17.85	0.4	17.85	17.85	0.6	7,701	0.01%
2019/12/02	5	17.85	0	0.00	17.70	5	7,742	0.06%
2019/11/29	2	18.00	1.5	18.00	17.95	0.5	7,682	0.01%
2019/11/27	3	18.25	17	18.32	18.25	-14	7,770	-0.18%
2019/11/26	0	0.00	7	18.24	18.30	-7	7,697	-0.09%
2019/11/25	5	18.00	0	0.00	18.00	5	7,473	0.07%
2019/11/22	2	17.90	0.4	17.90	18.00	1.6	7,523	0.02%
2019/11/21	3	17.85	0	0.00	17.90	3	7,521	0.04%
2019/11/20	2	17.95	1	17.95	18.05	1	7,495	0.01%
2019/11/19	0	0.00	8	18.05	18.10	-8	7,518	-0.11%
2019/11/15	0	0.00	22	18.00	17.90	-22	7,580	-0.29%
2019/11/14	0	0.00	13	17.91	17.90	-13	7,562	-0.17%
2019/11/13	4	17.75	4	17.73	17.80	0	7,618	0.00%
2019/11/12	6	17.85	1	17.85	17.85	5	7,677	0.07%
2019/11/11	1	17.95	2	17.93	17.95	-1	7,732	-0.01%
2019/11/08	16	18.35	1	18.40	18.30	15	7,879	0.19%
2019/11/07	29	18.71	6	18.60	18.25	23	7,890	0.29%
2019/11/06	14	18.56	32	18.55	18.55	-18	7,739	-0.23%
2019/11/05	5	18.20	0	0.00	18.30	5	7,498	0.07%
2019/11/04	0	0.00	1	18.00	18.20	-1	7,516	-0.01%
2019/11/01	0	0.00	0	17.90	17.95	0	7,500	0.00%
2019/10/31	2	17.88	6	17.80	17.80	-4	7,612	-0.05%
2019/10/30	1	17.95	34	17.90	17.90	-33	7,619	-0.43%
2019/10/29	7	18.24	5	18.15	18.10	2	7,644	0.03%
2019/10/28	3	18.00	4	18.05	18.05	-1	7,592	-0.01%
2019/10/25	5	17.90	1	17.95	18.00	4	7,620	0.05%
2019/10/24	0	0.00	0	17.90	18.00	0	7,675	0.00%
2019/10/23	5	18.10	5	17.85	17.85	0	7,837	0.00%
2019/10/22	3	17.95	6	17.90	17.95	-3	7,750	-0.04%
2019/10/21	2	17.80	3	17.85	17.85	-1	7,741	-0.01%
2019/10/18	7	17.95	10	17.90	17.90	-3	7,739	-0.04%
2019/10/17	0	0.00	9	17.73	17.80	-9	7,672	-0.12%
2019/10/16	6	17.55	1.6	17.55	17.60	4.4	7,645	0.06%
2019/10/15	1	17.75	6	17.73	17.60	-5	7,648	-0.07%
2019/10/14	11	17.56	7	17.74	17.70	4	7,698	0.05%
2019/10/09	2	17.30	0	0.00	17.30	2	7,646	0.03%
2019/10/08	5	17.45	0	0.00	17.45	5	7,639	0.07%
2019/10/07	6	17.45	6	17.40	17.40	0	7,607	0.00%
2019/10/04	5	17.45	8	17.40	17.40	-3	7,688	-0.04%
2019/10/03	29	17.42	3	17.42	17.35	26	7,655	0.34%
2019/10/02	0	0.00	2	17.77	17.70	-2	7,584	-0.03%
2019/10/01	15	17.95	2.2	17.79	17.75	12.8	7,574	0.17%
2019/09/27	3	17.78	0	0.00	17.80	3	7,568	0.04%
2019/09/26	10	18.04	10	18.10	17.95	0	7,642	0.00%
2019/09/25	11	18.34	8	18.29	18.20	3	7,501	0.04%
2019/09/24	62	18.62	399	18.50	18.55	-337	7,378	-4.57%	大賣/鉅額交易
2019/09/23	364	17.87	0	0.00	18.00	364	6,793	5.36%	大買/鉅額交易
2019/09/19	5	17.75	4	17.70	17.60	1	6,585	0.02%
2019/09/16	0	0.00	3	17.47	17.50	-3	6,598	-0.05%
2019/09/12	0	0.00	2	17.63	17.55	-2	6,586	-0.03%
2019/09/11	3	17.50	6	17.50	17.50	-3	6,649	-0.05%
2019/09/10	5	17.65	1.4	17.55	17.45	3.6	6,644	0.05%
2019/09/09	0.2	17.60	0	0.00	17.60	0.2	6,671	0.00%
2019/09/06	3	17.55	4	17.75	17.70	-1	6,736	-0.01%
2019/09/05	16	17.66	22	17.77	17.80	-6	6,617	-0.09%
2019/09/03	0	0.00	8	17.11	17.05	-8	6,339	-0.13%
2019/09/02	2	17.20	0	0.00	17.25	2	6,369	0.03%
2019/08/30	0	0.00	1	17.10	17.20	-1	6,323	-0.02%
2019/08/29	9	16.75	35	16.70	16.75	-26	6,220	-0.42%
2019/08/28	10	16.80	1	16.80	16.85	9	6,205	0.15%
2019/08/27	5	16.80	0	0.00	16.90	5	6,203	0.08%
2019/08/26	1	16.75	0	0.00	16.70	1	6,175	0.02%
2019/08/23	1	16.90	0	0.00	17.00	1	6,179	0.02%
2019/08/22	10	16.80	40.2	16.70	16.65	-30.2	6,162	-0.49%
2019/08/20	11	16.91	5	17.10	16.70	6	6,170	0.10%
2019/08/19	30	16.89	0	0.00	16.85	30	6,151	0.49%
2019/08/16	6	16.71	2.4	16.62	16.60	3.6	6,129	0.06%
2019/08/15	3	16.48	0	0.00	16.50	3	6,063	0.05%
2019/08/14	1	17.10	0	0.00	16.90	1	6,007	0.02%
2019/08/13	43	17.09	2	17.05	17.00	41	5,917	0.69%
2019/08/12	1	17.55	20	17.70	17.55	-19	5,757	-0.33%
2019/08/08	21	17.81	2	17.75	17.85	19	5,714	0.33%
2019/08/07	6	17.94	0	0.00	17.65	6	5,715	0.10%
2019/08/06	4	17.71	7	17.54	17.80	-3	5,798	-0.05%
2019/08/05	1	18.05	0	0.00	18.00	1	5,839	0.02%
2019/08/02	5	18.35	0	0.00	18.30	5	5,853	0.09%
2019/08/01	5	18.75	0	0.00	18.75	5	5,915	0.08%
2019/07/31	18	19.02	8	19.00	18.95	10	5,891	0.17%
2019/07/30	3	19.13	1.6	19.00	19.00	1.4	5,866	0.02%
2019/07/29	2	19.10	9	19.10	19.15	-7	5,926	-0.12%
2019/07/26	0	0.00	10	19.40	19.35	-10	5,876	-0.17%
2019/07/25	10	19.34	6	19.37	19.65	4	5,826	0.07%
2019/07/24	7	19.25	1.2	19.09	19.10	5.8	5,685	0.10%
2019/07/23	10	19.30	11	19.23	19.10	-1	5,699	-0.02%
2019/07/22	2	19.10	0.4	19.05	19.10	1.6	5,750	0.03%
2019/07/19	3	19.23	0	0.00	19.20	3	5,743	0.05%
2019/07/18	10	19.35	6	19.20	19.20	4	5,781	0.07%
2019/07/16	6	19.48	16	19.44	19.30	-10	5,854	-0.17%
2019/07/15	9	19.10	9	19.20	19.15	0	6,207	0.00%
2019/07/12	2	19.25	1	19.30	19.30	1	6,429	0.02%
2019/07/11	1	19.25	15	19.33	19.25	-14	6,658	-0.21%
2019/07/10	10	19.30	44	19.25	19.25	-34	6,974	-0.49%
2019/07/09	0	0.00	26	18.85	18.90	-26	6,958	-0.37%
2019/07/08	0	0.00	5	18.90	18.95	-5	7,023	-0.07%
2019/07/05	2	18.95	0	0.00	18.90	2	7,145	0.03%
2019/07/04	57	18.94	10	18.86	18.90	47	7,315	0.64%
2019/07/03	45	19.31	5	19.30	19.30	40	7,389	0.54%
2019/07/02	20	19.51	0	0.00	19.50	20	7,344	0.27%
2019/07/01	1	19.60	3	19.62	19.60	-2	7,367	-0.03%
2019/06/28	11	19.25	2	19.70	19.25	9	7,394	0.12%
2019/06/27	1	19.55	0	0.00	19.60	1	7,429	0.01%
2019/06/26	1	19.40	0	0.00	19.35	1	7,459	0.01%
2019/06/25	4	19.58	2	19.40	19.45	2	7,520	0.03%
2019/06/24	1.1	19.45	1	19.50	19.60	0.1	7,556	0.00%
2019/06/21	1	19.60	0	0.00	19.35	1	7,558	0.01%
2019/06/20	1	19.45	0	0.00	19.50	1	7,544	0.01%
2019/06/19	0	0.00	13	19.37	19.45	-13	7,574	-0.17%
2019/06/18	0	0.00	1.1	18.99	18.90	-1.1	7,610	-0.01%
2019/06/17	7	19.01	0	0.00	18.95	7	7,642	0.09%
2019/06/14	29	19.43	14	19.62	19.25	15	7,627	0.20%
2019/06/13	1	19.35	1	19.45	19.15	0	7,579	0.00%
2019/06/10	2	19.25	5	19.20	19.30	-3	7,630	-0.04%
2019/06/06	2	18.80	0	0.00	18.85	2	7,598	0.03%
2019/06/04	1	18.95	1	19.30	18.90	0	7,738	0.00%
2019/06/03	2	18.83	0	0.00	19.10	2	7,829	0.03%
2019/05/28	1	18.90	2	18.88	18.85	-1	8,211	-0.01%
2019/05/27	2	18.63	0	0.00	18.70	2	8,354	0.02%
2019/05/24	53	18.65	1	18.55	18.55	52	8,883	0.59%
2019/05/21	6.1	18.48	1	18.85	18.95	5.1	8,889	0.06%
2019/05/20	1.1	18.64	2	18.45	18.45	-0.9	8,827	-0.01%
2019/05/17	3	18.40	0	0.00	18.25	3	8,829	0.03%
2019/05/16	4	18.53	0	0.00	18.50	4	8,916	0.04%
2019/05/15	5	18.75	0	0.00	18.75	5	8,915	0.06%
2019/05/14	11	18.78	6	18.71	18.70	5	8,886	0.06%
2019/05/13	13	18.87	1	18.85	18.85	12	8,844	0.14%
2019/05/10	52	19.47	0	0.00	19.40	52	8,869	0.59%
2019/05/09	20	19.79	2	19.70	19.60	18	8,838	0.20%
2019/05/08	1	20.15	0	0.00	20.35	1	8,714	0.01%
2019/05/07	2	20.38	0	0.00	20.35	2	8,736	0.02%
2019/05/06	5	20.34	1	20.60	20.30	4	8,909	0.04%
2019/05/03	0	0.00	5	21.10	21.00	-5	8,817	-0.06%
2019/05/02	8	20.84	0.3	20.75	20.80	7.7	8,797	0.09%
2019/04/30	1.5	20.88	1	21.00	20.95	0.5	8,794	0.01%
2019/04/29	1.5	20.93	0	0.00	20.95	1.5	8,767	0.02%
2019/04/26	7	21.11	10	21.10	21.30	-3	8,833	-0.03%
2019/04/24	12	21.51	11	21.20	21.25	1	8,935	0.01%
2019/04/23	2	21.30	0	0.00	21.50	2	8,917	0.02%
2019/04/22	2	21.75	7	21.71	21.55	-5	8,885	-0.06%
2019/04/19	5.1	21.88	11	21.83	21.70	-6	8,836	-0.07%
2019/04/18	6	20.96	14	21.03	21.05	-8	8,467	-0.09%
2019/04/17	5	21.21	18	21.12	21.25	-13	8,329	-0.16%
2019/04/16	12	20.84	17	21.04	21.05	-5	8,137	-0.06%
2019/04/15	9	20.58	12	20.66	20.55	-3	7,951	-0.04%
2019/04/12	15	20.43	3.8	20.47	20.40	11.2	8,124	0.14%
2019/04/11	9	20.56	1	20.55	20.50	8	8,248	0.10%
2019/04/10	15	20.68	11	20.75	20.75	4	8,183	0.05%
2019/04/09	8	20.36	15	20.52	20.60	-7	8,059	-0.09%
2019/04/08	4	20.18	160	20.20	20.30	-156	7,955	-1.96%	大賣/鉅額交易
2019/04/03	10	20.10	0	0.00	20.20	10	7,895	0.13%
2019/04/02	10	20.09	11.2	20.14	20.15	-1.2	7,890	-0.01%
2019/04/01	4	19.91	10.3	19.90	19.95	-6.3	7,836	-0.08%
2019/03/29	7	19.66	2	19.63	19.75	5	7,745	0.06%
2019/03/28	3	19.75	7.1	19.74	19.70	-4.1	7,753	-0.05%
2019/03/27	2	19.83	0.2	19.85	19.85	1.8	7,764	0.02%
2019/03/26	1	19.90	0.9	19.90	19.95	0.1	7,864	0.00%
2019/03/25	12	19.90	0	0.00	19.90	12	7,955	0.15%
2019/03/22	3	20.50	3	20.40	20.30	0	7,903	0.00%
2019/03/21	13	20.68	7.4	20.56	20.50	5.6	7,981	0.07%
2019/03/20	3	20.35	2	20.48	20.30	1	8,184	0.01%
2019/03/18	0	0.00	10	20.28	20.20	-10	8,200	-0.12%
2019/03/15	6	20.04	0	0.00	20.00	6	8,236	0.07%
2019/03/14	2	19.93	0	0.00	19.90	2	8,183	0.02%
2019/03/13	11	20.00	0	0.00	20.00	11	8,286	0.13%
2019/03/12	0	0.00	23	20.00	20.00	-23	8,415	-0.27%
2019/03/11	13	19.85	0	0.00	19.65	13	8,479	0.15%
2019/03/08	6	19.90	0	0.00	19.85	6	8,606	0.07%
2019/03/07	1	20.60	0	0.00	20.15	1	8,719	0.01%
2019/03/06	0	0.00	6	20.72	20.75	-6	8,837	-0.07%
2019/03/05	1	20.70	5	20.50	20.60	-4	9,017	-0.04%
2019/03/04	7	20.61	13	20.71	20.75	-6	9,041	-0.07%
2019/02/27	5.1	20.15	0	0.00	20.35	5.1	8,915	0.06%
2019/02/26	2	20.58	6	20.62	20.30	-4	8,914	-0.04%
2019/02/25	14	20.70	43	20.51	20.95	-29	8,753	-0.33%
2019/02/22	0	0.00	13	19.84	19.85	-13	8,433	-0.15%
2019/02/21	5	19.90	1	19.80	19.70	4	8,554	0.05%
2019/02/20	5	19.85	0	0.00	19.80	5	8,615	0.06%
2019/02/18	20	19.50	10	19.50	19.50	10	8,990	0.11%
2019/02/15	59	19.56	3.3	19.66	19.35	55.7	9,457	0.59%
2019/02/14	0	0.00	2	19.98	19.90	-2	9,590	-0.02%
2019/02/13	1	20.05	5	20.10	20.10	-4	9,932	-0.04%
2019/02/12	0	0.00	20	20.02	20.00	-20	10,205	-0.20%
2019/02/11	0	0.00	5	20.03	19.90	-5	10,569	-0.05%
2019/01/30	0	0.00	4	19.60	19.50	-4	10,462	-0.04%
2019/01/29	10	19.50	0	0.00	19.40	10	10,471	0.10%
2019/01/28	27	19.85	0	0.00	19.80	27	10,495	0.26%
2019/01/25	0	0.00	19	19.67	19.80	-19	10,622	-0.18%
2019/01/24	1	19.05	1.8	19.05	19.05	-0.8	10,546	-0.01%
2019/01/22	1	19.00	0	0.00	19.10	1	10,943	0.01%
2019/01/21	3	19.22	3	19.32	19.20	0	10,986	0.00%
2019/01/18	0	0.00	14	19.17	19.20	-14	11,094	-0.13%
2019/01/17	3	18.92	2	19.15	19.05	1	11,164	0.01%
2019/01/16	2	19.30	6	19.45	19.45	-4	11,130	-0.04%
2019/01/15	0	0.00	6	19.21	19.35	-6	11,149	-0.05%
2019/01/14	12	18.87	1	18.95	18.95	11	11,258	0.10%
2019/01/11	1	19.05	5	19.06	19.00	-4	11,422	-0.04%
2019/01/10	5	18.76	9	18.91	19.05	-4	11,463	-0.03%
2019/01/09	10.1	18.87	5	18.88	18.90	5.1	11,595	0.04%
2019/01/08	3	18.52	2	18.55	18.40	1	11,819	0.01%
2019/01/07	2	17.80	14	18.22	18.30	-12	11,960	-0.10%
2019/01/04	28	17.61	12	17.58	17.50	16	12,146	0.13%
2019/01/03	5	18.61	10	18.79	18.45	-5	12,526	-0.04%
2019/01/02	4	19.36	2	19.60	19.10	2	12,451	0.02%
2018/12/28	3	19.40	1	19.45	19.45	2	12,592	0.02%
2018/12/27	6	19.53	5	19.40	19.35	1	13,099	0.01%
2018/12/26	1	19.05	0	0.00	19.05	1	13,213	0.01%
2018/12/25	2	19.05	0	0.00	19.05	2	13,302	0.02%
2018/12/22	22	19.30	5	19.30	19.35	17	13,505	0.13%
2018/12/21	3	19.23	2	19.50	19.50	1	13,769	0.01%
2018/12/20	15	19.73	10	19.80	19.50	5	13,784	0.04%
2018/12/19	0	0.00	6	19.78	19.85	-6	13,797	-0.04%
2018/12/18	7	19.36	0	0.00	19.35	7	13,710	0.05%
2018/12/17	2	19.85	6	19.92	19.85	-4	13,789	-0.03%
2018/12/14	58	19.90	0	0.00	19.90	58	13,836	0.42%
2018/12/13	0	0.00	42	19.98	20.05	-42	13,765	-0.31%
2018/12/12	5	19.15	13	19.37	19.30	-8	13,598	-0.06%
2018/12/11	21	18.95	30	19.10	18.95	-9	13,847	-0.06%
2018/12/10	9	18.82	2	18.85	18.80	7	13,956	0.05%
2018/12/07	2	19.30	20.1	19.35	19.30	-18.1	14,041	-0.13%
2018/12/06	26	19.45	10	19.20	19.15	16	14,295	0.11%
2018/12/05	12	19.84	1	19.95	19.80	11	14,347	0.08%
2018/12/04	2	20.20	2	20.20	20.25	0	14,412	0.00%
2018/12/03	12	20.31	26	20.35	20.35	-14	14,552	-0.10%
2018/11/30	0	0.00	3	19.87	19.90	-3	14,641	-0.02%
2018/11/29	31	19.88	6	19.76	19.65	25	14,626	0.17%
2018/11/28	0	0.00	29	19.78	19.90	-29	14,497	-0.20%
2018/11/23	5	19.05	87	19.10	19.05	-82	15,038	-0.55%
2018/11/22	46	18.86	2	19.10	18.80	44	15,140	0.29%
2018/11/21	1	19.00	4	19.03	19.00	-3	15,164	-0.02%
2018/11/20	14	19.28	21.3	19.44	19.20	-7.3	14,988	-0.05%
2018/11/19	2	19.55	9	19.44	19.50	-7	14,897	-0.05%
2018/11/16	6	19.23	1	19.30	19.25	5	14,806	0.03%
2018/11/15	16	19.27	6	19.50	19.05	10	14,769	0.07%
2018/11/14	44	19.34	1	19.45	19.20	43	14,591	0.29%
2018/11/13	70	19.58	22	19.62	19.90	48	14,287	0.34%
2018/11/12	18	20.44	17	20.45	20.25	1	14,089	0.01%
2018/11/09	34	21.30	181	21.30	21.30	-147	13,921	-1.06%	大賣/鉅額交易
2018/11/08	226	22.54	11	22.10	21.95	215	13,778	1.56%	大買/鉅額交易
2018/11/07	3	22.77	2	22.75	22.90	1	13,462	0.01%
2018/11/06	0	0.00	1	22.55	22.45	-1	13,627	-0.01%
2018/11/05	101	22.65	5.2	22.50	22.50	95.8	13,729	0.70%	大買/
2018/11/02	100	22.79	4	22.83	22.95	96	14,169	0.68%
2018/11/01	5	22.25	2	22.13	22.30	3	14,238	0.02%
2018/10/31	9	21.86	30	21.91	21.70	-21	14,199	-0.15%
2018/10/30	15.2	21.36	24	21.40	21.40	-8.8	14,415	-0.06%
2018/10/29	1	21.95	22	21.87	21.85	-21	14,284	-0.15%
2018/10/26	10	22.00	50	21.75	22.00	-40	14,302	-0.28%
2018/10/25	2	22.00	24	22.10	22.15	-22	14,251	-0.15%
2018/10/24	10	21.80	21	22.07	22.35	-11	14,170	-0.08%
2018/10/23	0	0.00	5	21.95	22.10	-5	14,237	-0.04%
2018/10/22	10	21.85	10	22.20	22.30	0	14,271	0.00%
2018/10/19	1	22.10	0	0.00	22.00	1	14,199	0.01%
2018/10/18	2.1	22.54	0	0.00	22.45	2.1	14,142	0.01%
2018/10/17	16	22.21	0	0.00	22.20	16	14,170	0.11%
2018/10/16	1	22.10	105	22.29	22.30	-104	14,157	-0.73%	大賣/鉅額交易
2018/10/15	102	21.60	0	0.00	21.30	102	14,144	0.72%	大買/鉅額交易
2018/10/12	9	21.19	4.1	20.96	21.95	4.9	14,044	0.03%
2018/10/11	31	20.89	29	21.08	20.65	2	13,991	0.01%
2018/10/09	4	22.89	0	0.00	22.90	4	13,915	0.03%
2018/10/08	8	22.96	0	0.00	23.05	8	13,896	0.06%
2018/10/05	58	23.43	78	23.96	23.00	-20	13,809	-0.14%
2018/10/04	7	24.47	0	0.00	24.30	7	13,321	0.05%
2018/10/03	2	24.95	25.2	24.89	24.85	-23.2	13,325	-0.17%
2018/10/02	4	25.04	5	24.98	25.00	-1	13,709	-0.01%
2018/10/01	30	25.33	22.4	25.37	25.15	7.6	13,734	0.06%
2018/09/28	1	25.15	14	25.16	25.25	-13	13,728	-0.09%
2018/09/27	0	0.00	5	24.80	24.80	-5	13,726	-0.04%
2018/09/25	0	0.00	15	24.36	24.35	-15	14,117	-0.11%
2018/09/21	15	24.12	13	24.14	24.05	2	14,197	0.01%
2018/09/20	2	24.40	5	24.40	24.20	-3	14,229	-0.02%
2018/09/19	50	24.55	2	24.55	24.60	48	14,378	0.33%
2018/09/18	6	24.17	3	24.40	24.30	3	14,463	0.02%
2018/09/17	14	24.57	13.3	24.44	24.25	0.7	14,479	0.01%
2018/09/14	13	25.27	36	25.12	25.15	-23	14,444	-0.16%
2018/09/13	2	25.00	33	24.87	25.10	-31	14,590	-0.21%
2018/09/12	5	25.60	29	25.22	25.05	-24	14,540	-0.17%
2018/09/11	10	25.05	62	25.12	25.20	-52	14,647	-0.36%
2018/09/10	70	24.64	10.1	24.75	24.45	59.9	14,758	0.41%
2018/09/07	23	25.55	16	25.45	25.45	7	14,927	0.05%
2018/09/06	2	25.53	38	25.45	25.50	-36	15,069	-0.24%
2018/09/05	3	25.23	2	25.15	25.05	1	15,219	0.01%
2018/09/04	42	25.65	5	25.57	25.60	37	15,557	0.24%
2018/09/03	0	0.00	47	25.79	25.55	-47	16,098	-0.29%
2018/08/31	9	25.44	5	25.65	25.70	4	16,409	0.02%
2018/08/30	33	25.78	30	25.77	25.40	3	17,822	0.02%
2018/08/29	1	25.25	15	25.01	25.25	-14	19,322	-0.07%
2018/08/28	10	24.85	12	24.67	24.75	-2	19,726	-0.01%
2018/08/27	2	24.25	2	24.38	24.45	0	19,786	0.00%
2018/08/24	0	0.00	1	24.25	24.25	-1	19,893	-0.01%
2018/08/23	3	24.03	4	24.10	24.15	-1	20,286	0.00%
2018/08/22	6	23.94	9	24.01	24.10	-3	20,547	-0.01%
2018/08/21	13	23.78	0	0.00	24.10	13	20,793	0.06%
2018/08/20	12	23.86	0	0.00	23.45	12	21,008	0.06%
2018/08/17	0	0.00	2	24.40	24.10	-2	21,474	-0.01%
2018/08/16	4	23.88	8	23.89	24.00	-4	21,698	-0.02%
2018/08/15	2.2	23.49	0	0.00	23.40	2.2	22,124	0.01%
2018/08/14	4	24.05	16	23.91	24.05	-12	22,260	-0.05%
2018/08/13	5	23.65	5	23.94	23.85	0	22,995	0.00%
2018/08/10	5	24.37	2	24.20	24.25	3	23,400	0.01%
2018/08/09	16	24.93	3	24.92	24.80	13	23,656	0.05%
2018/08/08	11	25.70	9	25.57	25.80	2	23,356	0.01%
2018/08/07	3	25.37	0	0.00	25.30	3	23,502	0.01%
2018/08/06	6	25.75	11	25.77	25.65	-5	23,778	-0.02%
2018/08/03	32	25.00	1.6	25.03	25.05	30.4	23,690	0.13%
2018/08/02	0	0.00	49	25.24	24.90	-49	24,806	-0.20%
2018/08/01	5	25.17	0.1	25.10	25.25	4.9	26,184	0.02%
2018/07/31	14	24.76	6	24.98	25.00	8	26,382	0.03%
2018/07/30	4	24.71	9	24.75	24.60	-5	26,498	-0.02%
2018/07/27	3	25.33	2	25.25	25.20	1	26,437	0.00%
2018/07/26	3	25.40	4	25.41	25.50	-1	26,634	0.00%
2018/07/25	20	25.85	18	25.69	25.65	2	26,737	0.01%
2018/07/24	1	25.50	24	25.64	25.50	-23	26,884	-0.09%
2018/07/23	4.5	25.35	22	25.55	25.45	-17.5	26,989	-0.06%
2018/07/20	46	25.59	38	25.48	25.35	8	27,194	0.03%
2018/07/19	0	0.00	1	25.30	25.30	-1	27,230	0.00%
2018/07/18	6	25.13	1	25.35	25.25	5	27,361	0.02%
2018/07/17	6	24.76	32	25.28	25.25	-26	27,343	-0.10%
2018/07/16	33	24.62	7	24.51	24.40	26	27,309	0.10%
2018/07/13	2	24.30	50.4	24.60	24.35	-48.4	28,131	-0.17%
2018/07/12	0	0.00	14	24.41	24.40	-14	28,295	-0.05%
2018/07/11	22	24.10	2	24.13	24.20	20	28,503	0.07%
2018/07/10	3	24.15	57	24.45	24.50	-54	28,536	-0.19%
2018/07/09	1	23.15	2	23.18	23.20	-1	28,183	0.00%
2018/07/06	0	0.00	6	23.12	22.85	-6	28,257	-0.02%
2018/07/05	17	23.09	5	23.18	22.95	12	28,403	0.04%
2018/07/04	13	23.55	50	23.59	23.50	-37	28,537	-0.13%
2018/07/03	32	24.21	21.1	24.33	24.00	10.9	28,588	0.04%
2018/07/02	3	24.90	0	0.00	24.60	3	29,015	0.01%
2018/06/29	255	24.53	214.3	24.71	24.90	40.7	29,094	0.14%	大買/大賣/
2018/06/28	20	24.41	4	24.46	24.25	16	28,979	0.06%
2018/06/27	26	25.31	1	25.45	24.80	25	29,066	0.09%
2018/06/26	0	0.00	1	24.95	25.25	-1	29,303	0.00%
2018/06/25	18.1	25.65	1	25.15	25.20	17.1	29,401	0.06%
2018/06/22	4	25.79	65	25.88	25.75	-61	29,380	-0.21%
2018/06/21	3.9	26.30	11	26.31	26.35	-7.1	29,674	-0.02%
2018/06/20	30	26.61	15	26.28	26.30	15	30,312	0.05%
2018/06/19	21	26.43	30	26.49	26.40	-9	31,014	-0.03%
2018/06/15	104	26.47	119	26.40	26.65	-15	31,194	-0.05%	大買/大賣/
2018/06/14	27	26.19	119	26.16	26.05	-92	31,077	-0.30%	大賣/
2018/06/13	50	26.37	33	26.17	26.35	17	31,254	0.05%
2018/06/12	63.9	26.50	5.1	26.93	26.40	58.8	31,401	0.19%
2018/06/11	31	27.24	50	27.20	27.30	-19	31,875	-0.06%
2018/06/08	38	27.07	16	26.80	26.80	22	31,987	0.07%
2018/06/07	139	28.01	108.5	27.91	27.55	30.5	31,684	0.10%	大買/大賣/
2018/06/06	125	26.58	210.1	26.54	27.30	-85.1	30,557	-0.28%	大買/大賣/
2018/06/05	77	25.30	33	25.23	25.10	44	29,149	0.15%
2018/06/04	1	24.65	14	24.67	24.85	-13	29,884	-0.04%
2018/06/01	10	24.58	11	24.60	24.50	-1	31,306	0.00%
2018/05/31	3	24.45	14	24.38	24.55	-11	31,921	-0.03%
2018/05/30	5	23.97	3	24.00	23.90	2	31,795	0.01%
2018/05/29	27	24.15	12	24.14	24.50	15	32,371	0.05%
2018/05/28	112.5	24.73	49	24.68	24.55	63.5	32,477	0.20%	大買/
2018/05/25	62	25.41	104	25.22	25.00	-42	32,430	-0.13%	大賣/
2018/05/24	4.5	24.87	7	24.91	25.05	-2.5	32,109	-0.01%
2018/05/23	92	25.40	113	25.32	25.20	-21	32,225	-0.07%	大賣/
2018/05/22	31.1	24.85	33	24.75	24.90	-1.9	32,719	-0.01%
2018/05/21	24	25.17	118	25.09	24.90	-94	33,058	-0.28%	大賣/
2018/05/18	727	24.02	827	24.31	24.10	-100	32,724	-0.31%	大買/大賣/
2018/05/17	644	24.07	630.3	24.10	23.90	13.7	33,086	0.04%	大買/大賣/
2018/05/16	1	23.75	23	23.74	23.90	-22	33,095	-0.07%
2018/05/15	32	23.87	16	23.79	23.70	16	33,724	0.05%
2018/05/14	109	23.45	13	23.63	23.65	96	34,854	0.28%	大買/
2018/05/11	40	23.38	23	23.31	23.20	17	35,683	0.05%
2018/05/10	149	24.28	323	23.96	23.70	-174	36,615	-0.48%	大買/大賣/鉅額交易
2018/05/09	18	23.33	66	23.58	23.70	-48	35,934	-0.13%
2018/05/08	54.5	21.51	77	21.42	21.55	-22.5	35,828	-0.06%
2018/05/07	15	21.81	0	0.00	21.70	15	36,142	0.04%
2018/05/04	14	22.04	4.1	22.20	22.05	9.9	36,635	0.03%
2018/05/03	31	22.26	3	22.30	22.00	28	38,695	0.07%
2018/05/02	5	22.71	5	22.62	22.80	0	40,962	0.00%
2018/04/30	6	22.84	8	22.78	22.80	-2	43,188	0.00%
2018/04/27	10.5	22.59	2	22.53	22.50	8.5	48,572	0.02%
2018/04/26	6	22.84	13.1	22.67	22.35	-7.1	51,511	-0.01%
2018/04/25	20	22.97	5.5	23.04	23.00	14.5	53,404	0.03%
2018/04/24	9	22.64	4	22.71	22.75	5	53,773	0.01%
2018/04/23	31	23.45	9	23.69	23.20	22	54,996	0.04%
2018/04/20	159	23.86	41	23.82	24.00	118	55,086	0.21%	大買/鉅額交易
2018/04/19	46	23.38	58	23.48	23.65	-12	55,136	-0.02%
2018/04/18	15	22.16	5.4	22.33	22.00	9.6	54,676	0.02%
2018/04/17	24	21.93	3	22.00	21.90	21	54,983	0.04%
2018/04/16	7	22.65	5	22.45	22.45	2	55,257	0.00%
2018/04/13	29	22.97	0	22.90	22.90	29	55,603	0.05%
2018/04/12	12	22.97	5	23.40	23.05	7	56,910	0.01%
2018/04/11	32.7	23.22	5	23.21	23.25	27.7	57,066	0.05%
2018/04/10	34	22.65	33.5	22.51	22.55	0.5	57,323	0.00%
2018/04/09	16	23.11	51	23.18	23.00	-35	57,403	-0.06%
2018/04/03	20	23.57	1	23.75	23.70	19	57,437	0.03%
2018/04/02	10	24.39	10	24.35	24.30	0	57,245	0.00%
2018/03/31	5	25.00	5	24.85	24.70	0	58,207	0.00%
2018/03/30	11	24.76	15	24.72	24.85	-4	58,862	-0.01%
2018/03/29	67	24.45	9	24.25	24.20	58	59,383	0.10%
2018/03/28	10	24.51	1	24.65	24.30	9	61,565	0.01%
2018/03/27	5	25.00	1	25.00	24.85	4	62,658	0.01%
2018/03/26	21	24.86	16	24.95	24.60	5	62,444	0.01%
2018/03/23	28	25.19	113	25.05	24.85	-85	61,998	-0.14%	大賣/
2018/03/22	50.1	26.64	133	26.18	26.10	-82.9	61,298	-0.14%	大賣/
2018/03/21	15	26.89	14	26.87	26.85	1	60,268	0.00%
2018/03/20	5	26.48	18	26.49	26.45	-13	59,976	-0.02%
2018/03/19	108.5	27.14	11	26.97	26.85	97.5	59,840	0.16%	大買/
2018/03/16	68	26.55	21	26.63	26.75	47	59,429	0.08%
2018/03/15	175	26.83	30	26.86	26.70	145	59,000	0.25%	大買/鉅額交易
2018/03/14	90.5	26.63	77	26.47	26.20	13.5	58,663	0.02%
2018/03/13	8	26.01	23	25.98	26.00	-15	58,262	-0.03%
2018/03/12	13	25.82	19	25.89	25.70	-6	58,481	-0.01%
2018/03/09	360	26.43	846	26.01	26.10	-486	58,214	-0.83%	大買/大賣/鉅額交易
2018/03/08	124	26.42	161	26.34	25.80	-37	57,845	-0.06%	大買/大賣/
2018/03/07	264	25.98	133	26.28	27.05	131	56,926	0.23%	大買/大賣/鉅額交易
2018/03/06	315	25.20	29	25.11	25.00	286	55,757	0.51%	大買/鉅額交易
2018/03/05	3	24.62	20	24.63	24.40	-17	55,642	-0.03%
2018/03/02	26.1	25.12	5	25.19	24.85	21.1	55,540	0.04%
2018/03/01	63	24.83	18	24.50	24.60	45	55,032	0.08%
2018/02/27	4	24.71	14	24.68	24.60	-10	55,200	-0.02%
2018/02/26	13.5	24.56	83	24.88	24.45	-69.5	55,406	-0.13%
2018/02/23	26	24.90	90.7	24.85	24.80	-64.7	55,496	-0.12%
2018/02/22	126	25.34	30	25.36	24.85	96	56,286	0.17%	大買/
2018/02/21	41.5	24.40	9	24.34	24.40	32.5	55,960	0.06%
2018/02/12	61	24.50	16	24.18	24.10	45	57,165	0.08%
2018/02/09	60	24.04	76	23.84	24.65	-16	57,772	-0.03%
2018/02/08	10	24.63	17.3	24.74	24.50	-7.3	59,115	-0.01%
2018/02/07	65	25.32	20	25.45	24.70	45	59,361	0.08%
2018/02/06	99	25.12	42	25.07	24.70	57	60,524	0.09%
2018/02/05	71	25.72	99	25.93	26.50	-28	60,878	-0.05%
2018/02/02	96.5	26.43	151	26.37	26.05	-54.5	60,074	-0.09%	大賣/
2018/02/01	23.5	27.52	5	27.86	27.35	18.5	58,900	0.03%
2018/01/31	47.1	27.74	171	27.93	27.65	-124	58,646	-0.21%	大賣/鉅額交易
2018/01/30	28.7	27.56	9	27.76	27.30	19.7	57,333	0.03%
2018/01/29	27.9	27.98	43.7	27.88	27.95	-15.8	56,799	-0.03%
2018/01/26	96.2	28.06	64	27.94	27.60	32.2	56,122	0.06%
2018/01/25	128	28.60	49.1	28.47	27.95	78.9	53,998	0.15%	大買/
2018/01/24	203.2	30.33	130.4	30.11	30.15	72.7	51,450	0.14%	大買/大賣/
2018/01/23	445	31.79	459	31.23	29.80	-14	49,119	-0.03%	大買/大賣/
2018/01/22	283.1	31.17	436	31.46	32.20	-153	43,535	-0.35%	大買/大賣/鉅額交易
2018/01/19	490.6	28.78	552	28.97	29.30	-61.5	40,471	-0.15%	大買/大賣/
2018/01/18	45	27.42	35	27.45	27.20	10	38,265	0.03%
2018/01/17	238.2	27.03	250	27.19	27.20	-11.8	37,701	-0.03%	大買/大賣/
2018/01/16	13.1	26.07	25	26.17	26.15	-11.9	36,259	-0.03%
2018/01/15	14.6	26.06	30	26.15	25.85	-15.4	35,940	-0.04%
2018/01/12	12	25.84	10	25.87	26.00	2	35,528	0.01%
2018/01/11	124.1	25.87	131	25.70	25.70	-6.9	35,145	-0.02%	大買/大賣/
2018/01/10	36	25.39	12	25.34	25.10	24	34,678	0.07%
2018/01/09	25	25.48	30	25.49	25.25	-5	34,201	-0.01%
2018/01/08	191.5	25.84	269.4	25.90	25.65	-77.9	33,842	-0.23%	大買/大賣/
2018/01/05	24	24.22	11	24.10	24.30	13	32,450	0.04%
2018/01/04	43.5	24.44	55	24.43	24.20	-11.5	32,418	-0.04%
2018/01/03	4.6	23.73	43	23.72	24.10	-38.4	31,918	-0.12%
2018/01/02	30	24.28	16	23.96	23.85	14	31,471	0.04%