廣宇 (2328)-富邦-陽明券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
33.50
漲跌
▼0.55
漲幅
-1.62%
成交量
1,474張
產業
上市電子零組件類股
687人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

廣宇 (2328)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	33.55	5	34.00	33.50	-3	3,766	-0.08%
2024/04/24	5	33.88	3.3	33.85	34.05	1.8	3,751	0.05%
2024/04/23	1.1	33.06	3	33.10	33.15	-1.9	3,747	-0.05%
2024/04/22	0.2	32.90	0	0.00	32.40	0.2	3,732	0.01%
2024/04/19	6.2	32.75	5	32.44	32.65	1.2	3,715	0.03%
2024/04/18	10	33.35	19	33.34	33.60	-9	3,676	-0.24%
2024/04/17	30.1	33.24	66	33.11	33.10	-35.9	3,660	-0.98%
2024/04/16	4.1	33.00	13	33.30	32.90	-8.9	3,658	-0.24%
2024/04/15	1	34.10	15	34.08	34.00	-14	3,609	-0.39%
2024/04/12	0	0.00	8	34.54	34.50	-8	3,600	-0.22%
2024/04/11	3.2	34.59	16.1	34.42	34.55	-12.8	3,583	-0.36%
2024/04/10	0.7	35.07	1.3	35.00	35.15	-0.6	3,564	-0.02%
2024/04/09	0.1	35.10	11	35.12	34.95	-10.9	3,535	-0.31%
2024/04/08	12	34.85	11	35.03	35.10	1	3,504	0.03%
2024/04/03	20.1	35.34	3	35.43	35.50	17.1	3,464	0.49%
2024/04/02	32.4	35.78	15	35.78	36.10	17.4	3,414	0.51%
2024/04/01	36.1	36.27	10	36.38	35.75	26.1	3,350	0.78%
2024/03/29	70.1	36.85	182	36.71	36.20	-111.9	3,217	-3.48%	大賣/鉅額交易
2024/03/28	283.3	38.29	159.2	38.30	38.25	124.1	2,879	4.31%	大買/大賣/鉅額交易
2024/03/27	47	35.04	17.6	35.09	35.15	29.4	1,874	1.57%
2024/03/26	2	33.60	3	33.45	33.25	-1	1,737	-0.06%
2024/03/25	0	34.35	8	34.16	34.10	-8	1,719	-0.47%
2024/03/22	2	33.95	8.2	34.27	34.25	-6.2	1,725	-0.36%
2024/03/21	1	33.76	2	33.90	34.10	-1	1,699	-0.06%
2024/03/20	1.1	33.82	3.1	34.19	33.80	-2	1,682	-0.12%
2024/03/19	34.1	34.06	14	34.06	34.10	20.1	1,652	1.21%
2024/03/18	7	33.46	4	33.86	33.70	3	1,591	0.19%
2024/03/15	27	34.03	21.6	33.93	34.10	5.4	1,551	0.35%
2024/03/14	4	32.71	10	32.80	32.75	-6	1,379	-0.43%
2024/03/13	56	33.01	54	32.76	32.80	2	1,373	0.15%
2024/03/12	21	32.78	8.9	33.43	33.50	12.1	1,314	0.92%
2024/03/11	1.1	31.41	2.1	31.43	31.50	-1	1,191	-0.08%
2024/03/08	15.6	30.85	1	30.40	30.45	14.6	1,169	1.25%
2024/03/07	2.1	32.27	4	32.28	32.20	-1.9	1,088	-0.17%
2024/03/06	5	32.80	1	32.75	32.75	4	1,081	0.37%
2024/03/05	1	32.90	0	33.10	32.90	1	1,091	0.09%
2024/03/04	5	32.80	0.1	32.95	33.15	4.9	1,088	0.45%
2024/03/01	2	32.70	3	32.72	32.75	-1	1,074	-0.09%
2024/02/29	6	33.06	1	32.90	32.80	5	1,073	0.47%
2024/02/27	0	32.95	0	0.00	33.10	0	1,061	0.00%
2024/02/26	0	0.00	8	33.32	33.30	-8	1,059	-0.76%
2024/02/23	12	33.20	5	33.20	33.00	7	1,068	0.66%
2024/02/22	16	33.78	17	33.43	33.35	-1	1,064	-0.09%
2024/02/21	5	33.06	0.2	33.15	32.85	4.8	1,048	0.46%
2024/02/20	0.3	32.97	0	0.00	32.75	0.3	1,052	0.03%
2024/02/19	0	0.00	9	33.02	33.25	-9	1,050	-0.86%
2024/02/15	11.2	32.15	3	32.40	32.15	8.2	1,063	0.77%
2024/02/05	1	33.20	0	0.00	33.05	1	1,035	0.10%
2024/02/01	0.4	33.35	4	33.38	33.30	-3.6	1,041	-0.35%
2024/01/31	3	33.15	50	33.24	33.15	-47	1,047	-4.48%
2024/01/30	3	33.70	0	0.00	33.65	3	1,044	0.29%
2024/01/29	0	33.60	10	33.80	33.80	-10	1,048	-0.95%
2024/01/24	0	0.00	1	33.85	33.80	-1	1,065	-0.09%
2024/01/23	1	33.95	15.2	33.95	33.95	-14.2	1,092	-1.30%
2024/01/22	0.5	33.50	0	0.00	33.50	0.5	1,114	0.04%
2024/01/18	15	33.08	0	0.00	33.10	15	1,129	1.33%
2024/01/17	4	32.92	1	33.65	32.90	3	1,139	0.27%
2024/01/15	0	0.00	1.2	34.21	34.10	-1.2	1,140	-0.10%
2024/01/12	3	33.92	0	0.00	33.85	3	1,156	0.26%
2024/01/11	2	33.60	1	33.60	34.00	1	1,194	0.08%
2024/01/10	3	33.75	0	0.00	33.55	3	1,255	0.24%
2024/01/09	1	34.00	5.1	34.05	34.00	-4.1	1,254	-0.32%
2024/01/08	4.1	34.30	0	0.00	34.05	4.1	1,263	0.33%
2024/01/05	2	34.43	0	0.00	34.50	2	1,260	0.16%
2024/01/04	10.4	34.58	0	0.00	34.50	10.4	1,269	0.82%
2024/01/03	1	35.05	0	0.00	34.95	1	1,263	0.08%
2023/12/29	2	35.33	4	35.49	35.45	-2	1,251	-0.16%
2023/12/28	53	35.25	1	35.25	35.30	52	1,241	4.19%
2023/12/27	2	35.05	0	0.00	35.05	2	1,234	0.16%
2023/12/25	1	34.70	0	0.00	34.80	1	1,231	0.08%
2023/12/22	2	34.78	0	0.00	34.65	2	1,236	0.16%
2023/12/21	1	34.85	5	34.95	34.85	-4	1,236	-0.33%
2023/12/19	8	34.71	0	0.00	34.70	8	1,227	0.65%
2023/12/18	2	35.43	46	35.55	35.40	-44	1,222	-3.60%
2023/12/15	0	0.00	1	35.35	35.35	-1	1,217	-0.08%
2023/12/14	5	34.95	0	0.00	35.20	5	1,251	0.40%
2023/12/13	1	34.70	0	0.00	34.55	1	1,237	0.08%
2023/12/12	1	34.60	0	34.75	34.70	1	1,248	0.08%
2023/12/11	7	34.61	0	0.00	34.55	7	1,254	0.56%
2023/12/07	4	35.20	3	35.15	35.10	1	1,258	0.08%
2023/12/06	1	35.10	0	0.00	35.10	1	1,267	0.08%
2023/12/05	25	35.20	0	0.00	35.25	25	1,288	1.94%
2023/12/04	0	0.00	1	35.45	35.45	-1	1,350	-0.07%
2023/12/01	5	35.48	1.2	35.48	35.45	3.8	1,358	0.28%
2023/11/30	10	35.75	2	35.70	35.80	8	1,377	0.58%
2023/11/29	2	35.43	0	0.00	35.40	2	1,368	0.15%
2023/11/28	0	35.45	2	35.40	35.45	-2	1,381	-0.14%
2023/11/27	15	35.40	1	35.30	35.00	14	1,390	1.01%
2023/11/24	2	35.38	0.6	35.65	35.40	1.4	1,402	0.10%
2023/11/23	12	35.58	2	35.53	35.60	10	1,439	0.69%
2023/11/22	1	35.75	0	0.00	35.40	1	1,454	0.07%
2023/11/21	3	35.40	3	35.55	35.35	0	1,479	0.00%
2023/11/20	20	35.35	7	35.35	35.40	13	1,515	0.86%
2023/11/17	4	35.24	0	0.00	35.25	4	1,526	0.26%
2023/11/16	3	35.00	3	35.10	35.00	0	1,543	0.00%
2023/11/15	2	34.85	10.1	35.00	34.85	-8.1	1,545	-0.52%
2023/11/14	10	34.58	3	34.57	34.60	7	1,553	0.45%
2023/11/13	0	0.00	5	34.30	34.30	-5	1,573	-0.32%
2023/11/10	2	34.05	0	0.00	34.00	2	1,611	0.12%
2023/11/09	8	34.60	0	0.00	34.35	8	1,652	0.48%
2023/11/08	4.1	34.60	0	0.00	34.55	4.1	1,689	0.24%
2023/11/07	0	34.83	0	0.00	34.70	0	1,720	0.00%
2023/11/06	0.3	34.75	0	0.00	35.00	0.3	1,807	0.02%
2023/11/03	0	0.00	4.3	34.74	34.60	-4.3	1,831	-0.23%
2023/11/02	4	34.60	1	34.45	34.60	3	1,852	0.16%
2023/11/01	0.2	34.18	0	0.00	33.95	0.2	1,876	0.01%
2023/10/31	2	34.35	31	34.54	33.95	-29	1,899	-1.53%
2023/10/30	42	34.02	0	0.00	33.85	42	1,961	2.14%
2023/10/26	10.2	34.62	2	34.80	34.50	8.2	2,086	0.39%
2023/10/25	2	35.45	2	35.50	35.20	0	2,129	0.00%
2023/10/24	1	34.65	1	34.90	34.90	0	2,158	0.00%
2023/10/23	2	34.48	2	34.80	34.90	0	2,242	0.00%
2023/10/20	1	34.55	7	34.91	35.00	-6	2,457	-0.24%
2023/10/19	25	35.58	2	35.28	35.20	23	2,554	0.90%
2023/10/18	24	36.21	1	35.85	36.25	23	2,602	0.88%
2023/10/17	0	0.00	2	37.05	36.75	-2	2,628	-0.08%
2023/10/16	12.4	36.74	15	37.10	36.70	-2.6	2,779	-0.09%
2023/10/13	1	37.30	2	37.15	37.20	-1	3,110	-0.03%
2023/10/12	1	36.80	0.2	37.05	36.95	0.8	3,412	0.02%
2023/10/11	6	36.90	0	0.00	36.80	6	3,951	0.15%
2023/10/06	0	0.00	2	37.45	37.20	-2	4,595	-0.04%
2023/10/05	5	37.16	3	37.15	37.10	2	5,102	0.04%
2023/10/04	2	36.85	0	37.45	36.85	2	5,273	0.04%
2023/10/03	0	0.00	11	37.60	37.35	-11	5,297	-0.21%
2023/10/02	2	37.10	11	37.60	37.65	-9	5,350	-0.17%
2023/09/28	11	37.10	10	37.10	37.05	1	5,398	0.02%
2023/09/27	2.3	36.96	7	36.90	36.95	-4.7	5,449	-0.09%
2023/09/26	0	0.00	0.3	37.70	37.15	-0.3	5,482	0.00%
2023/09/25	0	0.00	0	37.70	37.70	0	5,508	0.00%
2023/09/21	18	37.34	0.1	37.45	37.20	17.9	5,544	0.32%
2023/09/20	1	38.05	1	38.40	37.70	0	5,549	0.00%
2023/09/19	7	38.17	2	38.45	38.15	5	5,570	0.09%
2023/09/18	6	37.83	7.2	37.98	37.85	-1.2	5,564	-0.02%
2023/09/15	8	38.15	0	0.00	38.05	8	5,593	0.14%
2023/09/14	0	38.45	1	38.35	38.40	-1	5,626	-0.02%
2023/09/13	1	38.10	1	38.10	38.10	0	5,637	0.00%
2023/09/12	0.1	38.20	2	38.20	38.10	-2	5,682	-0.03%
2023/09/11	5	37.71	1	38.20	37.55	4	5,720	0.07%
2023/09/08	4	38.30	11.4	38.51	38.20	-7.4	5,757	-0.13%
2023/09/07	31	38.39	4.2	38.38	38.15	26.8	5,846	0.46%
2023/09/06	11	38.00	16	37.84	38.05	-5	5,933	-0.08%
2023/09/05	13.1	37.85	3	37.95	38.00	10.1	6,070	0.17%
2023/09/04	9	37.35	0	0.00	37.45	9	6,148	0.15%
2023/09/01	0	37.70	1	37.60	37.40	-1	6,232	-0.02%
2023/08/31	1.3	37.21	11	37.25	37.50	-9.7	6,324	-0.15%
2023/08/30	1	37.20	6	37.18	37.15	-5	6,446	-0.08%
2023/08/29	6.1	36.53	1	36.60	36.75	5.1	6,707	0.08%
2023/08/28	2	37.30	0	0.00	37.00	2	7,141	0.03%
2023/08/25	4.1	37.27	0	0.00	37.20	4.1	7,503	0.05%
2023/08/24	2	39.00	5	39.06	39.10	-3	7,541	-0.04%
2023/08/22	12.2	38.34	7	38.28	38.20	5.2	7,653	0.07%
2023/08/21	2	38.70	0.1	38.95	38.60	1.9	7,691	0.02%
2023/08/18	4.5	38.59	0.2	39.30	38.60	4.4	7,835	0.06%
2023/08/17	8	38.11	0	0.00	39.25	8	7,924	0.10%
2023/08/16	5.3	38.35	0	0.00	38.55	5.3	7,913	0.07%
2023/08/15	12.1	38.78	2.4	38.98	38.75	9.7	7,918	0.12%
2023/08/14	3	38.77	0.3	38.50	38.75	2.7	7,887	0.03%
2023/08/11	3.3	39.52	0	0.00	39.05	3.3	7,864	0.04%
2023/08/10	21.6	39.76	2	39.80	39.50	19.6	7,833	0.25%
2023/08/09	7.5	41.07	0	0.00	40.85	7.5	7,749	0.10%
2023/08/08	2	41.25	1	41.50	41.25	1	7,732	0.01%
2023/08/07	1.1	41.39	1	41.05	41.30	0.1	7,731	0.00%
2023/08/04	33	40.30	0	0.00	40.60	33	7,717	0.43%
2023/08/02	24	40.69	5	40.65	40.30	19	7,705	0.25%
2023/08/01	1.2	41.52	0	0.00	41.10	1.2	7,623	0.02%
2023/07/31	27	42.08	14.2	41.83	41.55	12.8	7,579	0.17%
2023/07/28	6	41.66	13	42.29	42.50	-7	7,484	-0.09%
2023/07/27	2	42.15	2	42.25	42.10	0	7,439	0.00%
2023/07/26	25	42.09	9	41.79	41.80	16	7,416	0.22%
2023/07/25	14.1	42.72	55.6	41.97	42.85	-41.5	7,334	-0.57%
2023/07/24	58.5	41.05	14	41.28	41.50	44.5	7,186	0.62%
2023/07/21	10.3	41.72	9	41.71	41.70	1.3	7,097	0.02%
2023/07/20	12	42.20	3	42.00	42.05	9	7,057	0.13%
2023/07/19	8.1	42.52	7	42.41	42.25	1.1	6,992	0.02%
2023/07/18	28	44.21	27	44.55	43.40	1	6,899	0.01%
2023/07/17	39	44.55	8.2	44.60	43.85	30.8	6,657	0.46%
2023/07/14	23.1	42.90	62	44.43	45.25	-38.9	6,534	-0.60%
2023/07/13	60.4	44.52	77.3	44.46	43.60	-16.9	6,009	-0.28%
2023/07/12	26.2	43.03	100.2	43.33	43.20	-74.1	5,372	-1.38%
2023/07/11	15.1	41.66	50.8	41.35	41.80	-35.7	4,898	-0.73%
2023/07/10	2	40.48	2.3	40.56	40.20	-0.3	4,779	-0.01%
2023/07/07	0	0.00	7	40.12	40.00	-7	4,765	-0.15%
2023/07/06	21	39.84	1	39.40	39.40	20	4,720	0.42%
2023/07/05	2.1	40.77	3	40.87	40.30	-0.9	4,691	-0.02%
2023/07/04	11	40.38	11	40.47	40.15	0	4,653	0.00%
2023/07/03	6	40.09	4	40.25	40.10	2	4,646	0.04%
2023/06/30	0	0.00	1	40.10	40.05	-1	4,634	-0.02%
2023/06/29	6	39.71	2	40.00	39.55	4	4,634	0.09%
2023/06/28	3.1	39.73	1	40.00	39.65	2.1	4,703	0.04%
2023/06/27	13	39.70	0	0.00	39.75	13	4,702	0.28%
2023/06/26	9	40.73	11	39.85	40.60	-2	4,712	-0.04%
2023/06/21	22	40.56	0	0.00	40.20	22	4,721	0.47%
2023/06/20	1	40.70	4	40.59	40.10	-3	4,704	-0.06%
2023/06/19	2.1	40.88	3.1	41.13	40.75	-1	4,676	-0.02%
2023/06/16	7	40.81	11	41.09	40.70	-4	4,672	-0.09%
2023/06/15	0	0.00	9	41.09	41.35	-9	4,630	-0.19%
2023/06/14	8	41.34	7	41.36	41.00	1	4,588	0.02%
2023/06/13	21	41.94	11	41.78	41.45	10	4,573	0.22%
2023/06/12	21.2	41.46	20.3	41.41	41.45	0.9	4,481	0.02%
2023/06/09	6	40.96	64	40.56	40.75	-58	4,355	-1.33%
2023/06/08	85	41.46	56	41.74	41.75	29	4,263	0.68%
2023/06/07	2	41.80	4	42.00	41.95	-2	4,236	-0.05%
2023/06/06	1	41.40	6.1	41.43	41.50	-5.1	4,228	-0.12%
2023/06/05	22	42.71	32	42.32	42.05	-10	4,259	-0.23%
2023/06/02	72	43.39	48.2	42.54	42.50	23.8	4,197	0.57%
2023/06/01	46.1	42.33	59.1	42.73	43.00	-13.1	3,960	-0.33%
2023/05/31	52	40.87	65.1	40.76	40.85	-13.1	3,515	-0.37%
2023/05/30	7	39.82	10	39.61	39.60	-3	3,170	-0.09%
2023/05/29	8	39.90	22.1	39.70	39.40	-14.1	3,186	-0.44%
2023/05/26	3	38.53	9	38.44	38.35	-6	3,077	-0.19%
2023/05/25	6	39.07	13	39.02	38.90	-7	3,052	-0.23%
2023/05/24	44	38.99	17.3	38.79	38.85	26.7	3,029	0.88%
2023/05/23	10	38.41	21	38.63	38.20	-11	2,914	-0.38%
2023/05/22	1	37.85	1	38.00	37.90	0	2,848	0.00%
2023/05/19	12	37.75	9	37.71	37.65	3	2,863	0.10%
2023/05/18	1	37.50	4	37.48	37.45	-3	2,905	-0.10%
2023/05/17	0.1	37.20	0	0.00	37.20	0.1	2,974	0.00%
2023/05/15	1.1	36.50	0	0.00	36.50	1.1	3,012	0.03%
2023/05/12	2.1	36.80	1	37.35	36.75	1.1	3,149	0.03%
2023/05/11	2.1	36.80	1	37.35	36.60	1.1	3,159	0.03%
2023/05/10	25.1	37.44	19	37.42	37.50	6.1	3,198	0.19%
2023/05/09	1.1	36.96	0	0.00	36.85	1.1	3,241	0.03%
2023/05/05	0.1	37.60	30	37.40	37.40	-30	3,436	-0.87%
2023/05/04	1	37.50	2	37.40	37.50	-1	3,478	-0.03%
2023/05/03	1.1	37.56	0	0.00	37.45	1.1	3,548	0.03%
2023/05/02	0.1	37.95	7.4	38.08	38.10	-7.3	3,654	-0.20%
2023/04/28	11.1	37.93	9	37.78	37.60	2.1	3,683	0.06%
2023/04/27	11	37.71	6.6	37.98	37.70	4.4	3,673	0.12%
2023/04/26	2	36.58	1	36.70	36.70	1	3,608	0.03%
2023/04/25	4.8	36.52	0	0.00	36.45	4.8	3,599	0.13%
2023/04/24	3.1	37.40	0	0.00	37.35	3.1	3,576	0.09%
2023/04/21	13.1	37.74	0	0.00	37.45	13.1	3,564	0.37%
2023/04/20	14	38.72	6	39.13	38.50	8	3,500	0.23%
2023/04/19	6	39.52	42	39.77	39.15	-36	3,480	-1.03%
2023/04/18	33	39.06	4	39.55	39.00	29	3,314	0.87%
2023/04/17	0	0.00	10	39.44	39.30	-10	3,323	-0.30%
2023/04/14	1	39.25	0	0.00	39.15	1	3,351	0.03%
2023/04/13	34	39.18	17	39.24	39.00	17	3,336	0.51%
2023/04/12	16	39.09	1	39.10	39.10	15	3,290	0.46%
2023/04/11	1	38.80	0	0.00	38.80	1	3,303	0.03%
2023/04/10	1	38.70	1	38.80	38.65	0	3,331	0.00%
2023/04/07	1	39.00	20	39.55	39.00	-19	3,330	-0.57%
2023/04/06	20	39.30	11	39.55	39.25	9	3,325	0.27%
2023/03/31	13	39.20	23	39.11	39.25	-10	3,322	-0.30%
2023/03/30	3	38.90	7	38.91	38.90	-4	3,334	-0.12%
2023/03/29	11	39.49	19	39.53	39.20	-8	3,353	-0.24%
2023/03/28	4	38.51	0	0.00	38.35	4	3,340	0.12%
2023/03/27	1	39.25	4	39.35	38.80	-3	3,371	-0.09%
2023/03/24	3	38.67	29.4	38.85	39.05	-26.4	3,354	-0.79%
2023/03/23	2	38.20	2	38.05	38.05	0	3,342	0.00%
2023/03/22	2	38.45	1.3	38.47	38.35	0.7	3,383	0.02%
2023/03/21	1	38.40	3.5	38.34	38.20	-2.5	3,441	-0.07%
2023/03/20	4	37.85	1	38.00	37.80	3	3,511	0.09%
2023/03/17	0	0.00	1	37.70	37.70	-1	3,604	-0.03%
2023/03/16	6.2	37.28	0	0.00	37.10	6.2	3,852	0.16%
2023/03/15	0.1	37.80	2	38.00	37.60	-2	4,163	-0.05%
2023/03/14	6.7	37.36	1	37.25	37.55	5.7	4,477	0.13%
2023/03/13	9.4	37.67	1	37.90	37.90	8.4	5,480	0.15%
2023/03/10	11.1	38.75	0	38.95	38.50	11.1	5,921	0.19%
2023/03/09	5	40.10	2	40.50	39.45	3	5,897	0.05%
2023/03/08	9	40.47	18	40.37	40.40	-9	5,843	-0.15%
2023/03/07	2	40.08	21	39.98	39.75	-19	5,814	-0.33%
2023/03/06	0	0.00	5	39.58	39.65	-5	5,756	-0.09%
2023/03/03	0	0.00	5.2	39.10	39.05	-5.2	5,722	-0.09%
2023/03/02	4.2	39.12	5	39.39	38.95	-0.8	5,697	-0.01%
2023/03/01	14	39.44	19.1	39.40	39.55	-5.1	5,660	-0.09%
2023/02/24	2.1	38.53	4	38.63	38.50	-2	5,568	-0.04%
2023/02/23	0.3	38.80	13	38.97	38.95	-12.7	5,553	-0.23%
2023/02/22	8	38.60	2	38.70	38.45	6	5,540	0.11%
2023/02/21	0	0.00	3	39.33	39.20	-3	5,517	-0.05%
2023/02/20	4	39.95	1	40.00	39.65	3	5,496	0.05%
2023/02/17	2	39.30	0	0.00	39.45	2	5,457	0.04%
2023/02/16	3	39.40	3	39.70	39.65	0	5,467	0.00%
2023/02/15	1	39.30	14.1	39.31	39.20	-13.1	5,399	-0.24%
2023/02/14	0	0.00	1	38.80	38.70	-1	5,318	-0.02%
2023/02/13	2	38.70	10	38.55	38.60	-8	5,329	-0.15%
2023/02/10	7	39.26	15.1	39.60	39.15	-8.1	5,303	-0.15%
2023/02/09	0	0.00	11	38.78	38.55	-11	5,172	-0.21%
2023/02/08	7	38.51	5	38.52	38.90	2	5,155	0.04%
2023/02/07	4	39.10	15	39.20	39.15	-11	5,094	-0.22%
2023/02/06	38	39.60	39.3	39.66	39.85	-1.3	5,039	-0.03%
2023/02/03	13	38.87	19	38.76	38.60	-6	4,859	-0.12%
2023/02/02	13	39.49	16	39.13	39.15	-3	4,833	-0.06%
2023/02/01	16	38.78	17	38.90	39.05	-1	4,801	-0.02%
2023/01/31	36	38.11	18.3	38.31	38.55	17.7	4,738	0.37%
2023/01/30	12	36.90	0	0.00	36.85	12	4,642	0.26%
2023/01/17	0	0.00	17	36.09	36.00	-17	4,697	-0.36%
2023/01/13	2	36.18	1	36.20	36.05	1	4,727	0.02%
2023/01/12	4	36.59	0.7	36.85	36.50	3.3	4,740	0.07%
2023/01/11	1	37.20	5	37.36	37.15	-4	4,742	-0.08%
2023/01/10	3	37.28	10	37.50	37.25	-7	4,767	-0.15%
2023/01/09	28.1	37.76	5	37.30	37.45	23.1	4,774	0.48%
2023/01/06	2	38.65	5.5	38.73	38.80	-3.5	4,721	-0.08%
2023/01/05	1.1	38.19	0.1	38.26	38.05	1	4,724	0.02%
2023/01/04	21.6	38.74	20	38.71	38.75	1.6	4,697	0.03%
2023/01/03	5.1	38.00	5	38.10	38.10	0.1	4,656	0.00%
2022/12/30	2	37.30	5	37.40	37.30	-3	4,650	-0.06%
2022/12/29	0	0.00	31	37.10	37.30	-31	4,668	-0.66%
2022/12/28	3.3	37.55	0	0.00	37.45	3.3	4,667	0.07%
2022/12/27	2	38.65	2	38.63	38.65	0	4,639	0.00%
2022/12/26	2	37.85	6	37.74	37.95	-4	4,620	-0.09%
2022/12/23	2	37.70	14.1	37.62	37.65	-12.1	4,629	-0.26%
2022/12/22	4	38.54	2	38.30	38.30	2	4,640	0.04%
2022/12/21	0	0.00	1	38.20	37.95	-1	4,630	-0.02%
2022/12/20	2.3	37.79	6.1	38.38	37.55	-3.8	4,598	-0.08%
2022/12/19	5	38.71	5	38.75	38.40	0	4,550	0.00%
2022/12/16	0	0.00	1	38.15	38.05	-1	4,502	-0.02%
2022/12/15	1	38.70	2	38.55	38.70	-1	4,470	-0.02%
2022/12/14	12	38.57	3	38.50	38.70	9	4,441	0.20%
2022/12/13	26	39.01	26	38.56	38.30	0	4,379	0.00%
2022/12/12	55	39.15	59.2	39.41	39.50	-4.2	4,315	-0.10%
2022/12/09	14	38.86	5	39.10	38.75	9	4,220	0.21%
2022/12/08	40	39.65	19.2	39.25	39.15	20.8	4,114	0.51%
2022/12/07	40.2	40.60	18	39.76	38.50	22.2	3,854	0.58%
2022/12/06	34	41.25	58	41.13	40.75	-24	3,507	-0.68%
2022/12/05	150	40.77	173.2	40.91	41.15	-23.2	3,187	-0.73%	大買/大賣/
2022/12/02	55	38.73	75.2	39.49	39.75	-20.2	2,169	-0.93%
2022/12/01	1	36.00	5	36.14	36.15	-4	1,683	-0.24%
2022/11/30	2	35.75	1	35.64	35.65	1	1,669	0.06%
2022/11/29	17	35.31	10.3	35.36	35.65	6.7	1,686	0.40%
2022/11/28	0	0.00	3	34.32	34.40	-3	1,634	-0.18%
2022/11/25	8.1	33.66	0	0.00	33.65	8.1	1,687	0.48%
2022/11/23	5	33.70	1	34.00	33.95	4	1,690	0.24%
2022/11/22	16.1	33.76	0	0.00	33.80	16.1	1,713	0.94%
2022/11/18	1	34.40	1	34.20	34.05	0	1,730	0.00%
2022/11/17	1	34.50	3	34.55	34.50	-2	1,721	-0.12%
2022/11/16	2	34.15	0	0.00	33.90	2	1,701	0.12%
2022/11/15	1	34.00	12	34.10	34.30	-11	1,691	-0.65%
2022/11/14	6	34.20	3.5	34.01	34.20	2.5	1,694	0.15%
2022/11/11	8	33.75	15	33.50	33.05	-7	1,672	-0.42%
2022/11/10	0	0.00	1	33.10	33.10	-1	1,715	-0.06%
2022/11/09	1	33.20	0	0.00	33.30	1	1,724	0.06%
2022/11/08	0	0.00	5	32.96	32.75	-5	1,710	-0.29%
2022/11/07	0	0.00	1	32.60	32.60	-1	1,708	-0.06%
2022/11/04	0	0.00	1	32.25	32.35	-1	1,719	-0.06%
2022/11/03	1	31.95	3	32.27	32.25	-2	1,731	-0.12%
2022/11/01	2	32.05	1	31.95	31.90	1	1,731	0.06%
2022/10/28	4	31.93	2	32.15	31.50	2	1,731	0.12%
2022/10/27	0	32.75	1.3	32.56	32.70	-1.3	1,721	-0.08%
2022/10/26	1	32.25	0	0.00	32.15	1	1,720	0.06%
2022/10/25	5	32.79	3	32.97	32.65	2	1,701	0.12%
2022/10/24	2	32.13	2	32.53	32.15	0	1,617	0.00%
2022/10/21	1	31.00	5	31.47	31.35	-4	1,585	-0.25%
2022/10/20	6.3	31.35	2	31.25	31.40	4.3	1,588	0.27%
2022/10/19	3.4	32.44	1	32.90	32.25	2.4	1,571	0.15%
2022/10/18	2.3	33.61	1	33.20	33.10	1.3	1,563	0.08%
2022/10/17	0	0.00	2	33.73	33.95	-2	1,550	-0.13%
2022/10/14	0	0.00	3	33.02	33.50	-3	1,552	-0.19%
2022/10/13	3.1	32.81	4	32.03	31.60	-1	1,544	-0.06%
2022/10/12	3	33.20	1	33.65	33.10	2	1,523	0.13%
2022/10/11	0.3	33.30	1	33.25	33.25	-0.7	1,533	-0.05%
2022/10/07	0	0.00	1	34.25	34.40	-1	1,544	-0.06%
2022/10/06	0	0.00	1	34.15	34.25	-1	1,565	-0.06%
2022/10/05	7	33.95	7	33.65	33.65	0	1,581	0.00%
2022/10/04	1	32.40	3	32.97	32.95	-2	1,629	-0.12%
2022/09/30	25	32.34	23.2	32.68	32.80	1.8	1,648	0.11%
2022/09/29	2	32.15	14	31.93	32.15	-12	1,648	-0.73%
2022/09/28	11.2	30.21	1	31.65	30.20	10.2	1,632	0.62%
2022/09/27	1	31.60	6	31.65	32.00	-5	1,635	-0.31%
2022/09/26	8.3	31.97	0	0.00	31.60	8.3	1,652	0.50%
2022/09/22	4	33.83	1	33.40	34.05	3	1,720	0.17%
2022/09/21	8.1	33.99	0	0.00	33.90	8.1	1,735	0.46%
2022/09/20	0	0.00	1	34.00	33.95	-1	1,753	-0.06%
2022/09/19	3.1	33.98	0	0.00	33.75	3.1	1,810	0.17%
2022/09/16	2	34.43	0	0.00	34.50	2	1,842	0.11%
2022/09/15	1.1	35.00	0	0.00	34.55	1.1	1,873	0.06%
2022/09/14	2	34.30	2	34.63	34.85	0	1,915	0.00%
2022/09/13	0	34.95	0	0.00	35.00	0	1,959	0.00%
2022/09/12	0	0.00	6	34.64	35.05	-6	2,033	-0.30%
2022/09/08	2	34.00	0	0.00	34.15	2	2,079	0.10%
2022/09/07	12.1	33.76	2	33.70	33.65	10.1	2,297	0.44%
2022/09/06	3	34.77	11.7	34.40	34.45	-8.7	2,343	-0.37%
2022/09/05	4.1	35.42	0	0.00	35.20	4.1	2,363	0.17%
2022/09/02	1	35.95	20	35.41	36.25	-19	2,359	-0.81%
2022/09/01	24	35.55	12	35.00	34.90	12	2,349	0.51%
2022/08/31	3	34.35	0	0.00	34.60	3	2,375	0.13%
2022/08/29	3.2	35.17	0	0.00	35.15	3.2	2,510	0.13%
2022/08/26	1	36.15	8	36.12	36.15	-7	2,531	-0.28%
2022/08/25	0	0.00	5	35.80	35.75	-5	2,633	-0.19%
2022/08/24	0	35.46	0	0.00	35.35	0	2,829	0.00%
2022/08/23	0	0.00	1	35.60	35.60	-1	3,047	-0.03%
2022/08/22	1	35.45	0	0.00	35.45	1	3,241	0.03%
2022/08/19	0	0.00	1	36.05	35.90	-1	3,442	-0.03%
2022/08/18	0.2	35.90	1	35.85	36.15	-0.8	3,844	-0.02%
2022/08/17	0	0.00	3	36.23	36.30	-3	4,194	-0.07%
2022/08/16	0	0.00	1	36.30	36.15	-1	4,166	-0.02%
2022/08/15	0	0.00	1	36.10	36.00	-1	4,221	-0.02%
2022/08/12	1	35.60	1	35.60	35.80	0	4,232	0.00%
2022/08/11	0	0.00	1	35.70	35.45	-1	4,226	-0.02%
2022/08/10	2	35.10	40	35.20	35.10	-38	4,239	-0.90%
2022/08/09	1	34.45	0	0.00	34.65	1	4,233	0.02%
2022/08/08	0	34.65	0	0.00	34.65	0	4,242	0.00%
2022/08/05	0	0.00	1	34.80	34.75	-1	4,300	-0.02%
2022/08/04	1.1	33.37	0	0.00	33.90	1.1	4,327	0.02%
2022/08/03	8.1	34.01	0	0.00	33.90	8.1	4,330	0.19%
2022/08/02	2.1	34.46	3	34.45	34.35	-1	4,336	-0.02%
2022/08/01	0	0.00	1	35.35	35.40	-1	4,336	-0.02%
2022/07/29	0	0.00	2	35.25	35.30	-2	4,344	-0.05%
2022/07/28	2	34.98	0	0.00	34.85	2	4,361	0.05%
2022/07/27	0	0.00	2	34.95	35.30	-2	4,429	-0.05%
2022/07/26	1	34.85	0	0.00	34.65	1	4,425	0.02%
2022/07/25	0	0.00	8	34.99	35.35	-8	4,432	-0.18%
2022/07/22	0.1	35.10	0	0.00	34.90	0.1	4,431	0.00%
2022/07/21	1.1	34.69	35	34.80	35.00	-34	4,467	-0.76%
2022/07/20	1	34.45	7	34.59	34.45	-6	4,489	-0.13%
2022/07/18	1	33.90	0	0.00	34.05	1	4,521	0.02%
2022/07/15	0	0.00	4	33.41	33.80	-4	4,532	-0.09%
2022/07/14	3	33.22	0.3	33.40	33.45	2.7	4,564	0.06%
2022/07/13	1	32.05	17.5	32.34	32.55	-16.5	4,543	-0.36%
2022/07/12	25.6	30.96	3	32.65	30.80	22.6	4,515	0.50%
2022/07/11	2.1	33.80	1	33.75	33.70	1.1	4,459	0.02%
2022/07/08	38.1	34.23	0	0.00	34.00	38.1	4,545	0.84%
2022/07/07	1	33.85	0	0.00	33.75	1	4,545	0.02%
2022/07/06	7	33.74	1	34.25	33.05	6	4,568	0.13%
2022/07/05	1.1	34.19	0	0.00	34.30	1.1	4,623	0.02%
2022/07/04	11	34.25	7	34.71	33.75	4	4,639	0.09%
2022/07/01	6	35.72	1	36.50	34.65	5	4,744	0.11%
2022/06/30	30	37.86	16	37.05	37.20	14	4,780	0.29%
2022/06/29	27	38.22	5	38.30	38.10	22	4,835	0.46%
2022/06/28	1	37.90	8	38.46	38.20	-7	5,380	-0.13%
2022/06/27	3	38.67	3.2	38.66	38.70	-0.2	5,913	0.00%
2022/06/24	8	37.91	5	37.83	37.80	3	5,904	0.05%
2022/06/23	3	36.57	2	37.18	36.95	1	5,864	0.02%
2022/06/22	6	37.27	15	37.10	36.95	-9	5,842	-0.15%
2022/06/21	41	37.21	42	37.47	38.15	-1	5,820	-0.02%
2022/06/20	5.4	36.82	20	37.25	36.60	-14.6	5,786	-0.25%
2022/06/17	12	38.33	23	38.28	38.45	-11	5,710	-0.19%
2022/06/16	23	39.57	214.1	39.87	38.40	-191.1	5,652	-3.38%	大賣/鉅額交易
2022/06/15	30	39.33	16	38.91	39.00	14	5,442	0.26%
2022/06/14	24	38.71	24.3	38.84	39.35	-0.3	5,403	-0.01%
2022/06/13	5	38.60	45	38.72	38.70	-40	5,398	-0.74%
2022/06/10	163	39.21	16	39.28	39.15	147	5,382	2.73%	大買/鉅額交易
2022/06/09	8	39.64	34.2	39.55	39.60	-26.2	5,343	-0.49%
2022/06/08	15	39.14	26	39.49	39.10	-11	5,262	-0.21%
2022/06/07	4	38.66	2	38.75	38.80	2	5,177	0.04%
2022/06/06	8	38.44	13	38.72	38.60	-5	5,165	-0.10%
2022/06/02	13	39.45	28	39.39	39.00	-15	5,185	-0.29%
2022/06/01	42	39.37	109.3	39.28	39.30	-67.3	5,207	-1.29%	大賣/
2022/05/31	36	38.93	50.1	39.37	38.85	-14.1	5,024	-0.28%
2022/05/30	39	38.81	26	38.50	38.65	13	4,828	0.27%
2022/05/27	31	38.29	35.4	38.32	38.70	-4.4	4,657	-0.09%
2022/05/26	66	38.15	137.2	38.25	38.00	-71.2	4,506	-1.58%	大賣/
2022/05/25	156	36.88	83.3	37.26	37.95	72.7	4,107	1.77%	大買/
2022/05/24	2	35.30	15	35.54	35.55	-13	3,777	-0.34%
2022/05/23	21.1	35.92	78	35.75	35.50	-56.9	3,754	-1.52%
2022/05/20	53	35.13	3.2	35.08	35.05	49.8	3,742	1.33%
2022/05/19	3	34.38	3	34.37	34.60	0	3,738	0.00%
2022/05/18	0	0.00	7	35.06	35.00	-7	3,771	-0.19%
2022/05/17	15	34.25	1	34.10	34.35	14	3,804	0.37%
2022/05/16	1	34.25	0	0.00	34.00	1	3,808	0.03%
2022/05/13	5	34.38	47	34.54	34.35	-42	3,800	-1.11%
2022/05/12	42	34.12	4	34.30	33.60	38	3,751	1.01%
2022/05/10	1	34.40	60	33.88	34.50	-59	3,738	-1.58%
2022/05/09	0.2	34.10	0	0.00	33.95	0.2	3,744	0.01%
2022/05/06	2	34.55	1	34.45	34.85	1	3,766	0.03%
2022/05/05	12	35.44	14	35.38	35.25	-2	3,766	-0.05%
2022/05/04	18	35.18	3.2	35.50	35.00	14.9	3,750	0.40%
2022/05/03	0.2	33.40	0.1	33.70	33.65	0.2	3,689	0.00%
2022/04/29	51.1	33.80	0	0.00	33.30	51.1	3,703	1.38%
2022/04/28	1.1	33.31	0	0.00	33.30	1.1	3,701	0.03%
2022/04/27	23.3	33.04	11	33.21	33.25	12.3	3,698	0.33%
2022/04/26	5	35.02	12	35.23	35.05	-7	3,657	-0.19%
2022/04/25	15.1	35.80	14	35.65	35.65	1.1	3,623	0.03%
2022/04/22	2	36.93	4	37.00	36.95	-2	3,589	-0.06%
2022/04/21	4	37.81	15	37.68	37.30	-11	3,602	-0.31%
2022/04/20	8	37.60	12	37.65	37.40	-4	3,588	-0.11%
2022/04/19	2.1	36.92	7	37.10	36.80	-4.9	3,573	-0.14%
2022/04/18	1.2	36.80	1	36.65	36.75	0.2	3,607	0.00%
2022/04/15	0	37.40	3	37.15	37.10	-3	3,618	-0.08%
2022/04/14	12	37.61	7	37.70	37.85	5	3,676	0.14%
2022/04/13	2	36.80	26	37.03	37.20	-24	3,654	-0.66%
2022/04/12	6	36.47	46	36.56	36.30	-40	3,976	-1.01%
2022/04/11	27.2	37.58	14	37.59	36.85	13.2	3,952	0.33%
2022/04/08	11.1	38.34	2	38.33	38.25	9.1	3,892	0.23%
2022/04/07	42.3	38.82	17	38.87	38.20	25.3	3,865	0.65%
2022/04/06	12	38.76	3	39.15	39.00	9	3,750	0.24%
2022/04/01	11	39.54	17.1	39.61	39.70	-6.1	3,722	-0.16%
2022/03/31	134.2	40.57	260.1	40.54	40.15	-125.9	3,671	-3.43%	大買/大賣/鉅額交易
2022/03/30	244	38.94	116.1	39.83	40.50	127.9	3,133	4.08%	大買/大賣/鉅額交易
2022/03/29	0	0.00	2	37.68	37.70	-2	2,613	-0.08%
2022/03/28	1	36.90	0	0.00	37.20	1	2,671	0.04%
2022/03/25	2	37.50	1	37.55	37.30	1	2,698	0.04%
2022/03/24	1	37.25	2	37.75	37.60	-1	2,710	-0.04%
2022/03/23	0	0.00	2	37.58	37.35	-2	2,717	-0.07%
2022/03/22	9	37.15	0	0.00	37.30	9	2,816	0.32%
2022/03/21	1.1	37.30	0	0.00	37.15	1.1	2,887	0.04%
2022/03/18	5.3	36.69	6	37.08	37.35	-0.7	2,982	-0.02%
2022/03/17	0	0.00	1	36.55	36.65	-1	3,058	-0.03%
2022/03/16	4.1	35.53	0	0.00	35.60	4.1	3,061	0.13%
2022/03/15	0	0.00	5	36.23	36.10	-5	3,029	-0.17%
2022/03/14	80	37.40	0	0.00	37.05	80	3,093	2.59%
2022/03/11	1.1	37.10	3	37.05	37.05	-1.9	3,105	-0.06%
2022/03/10	1	37.40	2	37.35	37.30	-1	3,121	-0.03%
2022/03/09	11	36.85	4	36.89	37.05	7	3,113	0.22%
2022/03/08	16.2	37.57	23.4	36.82	36.75	-7.2	3,135	-0.23%
2022/03/07	29.2	38.55	43	38.17	37.25	-13.8	3,097	-0.45%
2022/03/04	20	37.96	22	37.95	38.25	-2	2,993	-0.07%
2022/03/03	0.2	38.37	0	0.00	38.45	0.2	3,032	0.00%
2022/03/02	0	0.00	1	38.25	38.60	-1	3,118	-0.03%
2022/03/01	16	38.24	43	38.38	38.55	-27	3,147	-0.86%
2022/02/25	0	37.10	12	36.92	37.20	-12	3,131	-0.38%
2022/02/24	2.5	37.02	1	36.90	36.80	1.5	3,208	0.05%
2022/02/23	2	38.15	13	37.99	38.05	-11	3,220	-0.34%
2022/02/22	4	38.84	9	38.22	37.95	-5	3,336	-0.15%
2022/02/21	3	38.48	5	38.36	38.65	-2	3,411	-0.06%
2022/02/18	2	38.45	1	38.35	38.50	1	3,526	0.03%
2022/02/17	14	38.32	6	38.54	38.35	8	3,549	0.23%
2022/02/16	0	0.00	12	37.86	37.75	-12	3,559	-0.34%
2022/02/15	0.3	37.60	3	37.55	37.40	-2.7	3,620	-0.07%
2022/02/14	0.1	37.50	12	37.49	37.45	-12	3,699	-0.32%
2022/02/11	33	38.02	3	38.00	38.05	30	3,756	0.80%
2022/02/10	1.1	38.10	1	38.80	38.10	0.1	3,856	0.00%
2022/02/09	0.1	38.15	5	38.14	38.40	-4.9	3,947	-0.12%
2022/02/08	2	38.35	2	37.73	38.15	0	4,042	0.00%
2022/02/07	3	37.18	2	36.80	37.20	1	4,132	0.02%
2022/01/26	0.3	36.80	2	36.93	36.55	-1.7	4,254	-0.04%
2022/01/25	0.1	37.04	0	0.00	36.85	0.1	4,851	0.00%
2022/01/24	1	36.60	2	36.95	37.25	-1	5,058	-0.02%
2022/01/21	2	37.10	1	37.35	37.10	1	5,200	0.02%
2022/01/20	0.2	37.18	4	37.29	37.20	-3.9	5,376	-0.07%
2022/01/19	2.2	37.21	0	0.00	37.10	2.2	5,477	0.04%
2022/01/18	0.2	37.73	1	37.80	37.45	-0.8	5,633	-0.01%
2022/01/17	2.4	37.33	0	0.00	37.60	2.4	5,924	0.04%
2022/01/14	8	37.03	0	0.00	37.20	8	6,094	0.13%
2022/01/13	2	37.55	0	0.00	37.60	2	6,259	0.03%
2022/01/12	16.1	37.51	0	0.00	37.35	16.1	6,468	0.25%
2022/01/11	23.6	37.80	5	37.79	37.70	18.6	6,738	0.28%
2022/01/10	4	38.46	4	38.46	38.20	0	7,299	0.00%
2022/01/07	11.2	38.53	1	38.25	38.25	10.2	8,094	0.13%
2022/01/06	13	39.24	8	39.35	39.15	5	8,194	0.06%
2022/01/05	54	40.16	71.1	40.52	39.80	-17.1	8,476	-0.20%
2022/01/04	0.2	39.15	10	39.25	39.05	-9.8	8,757	-0.11%
2022/01/03	1	39.50	0	0.00	39.15	1	9,369	0.01%
2021/12/30	0	0.00	14	39.19	39.40	-14	9,568	-0.15%
2021/12/29	4.1	39.19	1	39.20	39.15	3.1	9,840	0.03%
2021/12/28	18.2	39.68	10	40.04	39.25	8.2	10,064	0.08%
2021/12/27	2	39.50	9.1	39.74	39.70	-7.1	10,142	-0.07%
2021/12/24	1	39.50	11	39.55	39.45	-10	10,462	-0.10%
2021/12/23	3	39.60	4	39.45	39.45	-1	10,550	-0.01%
2021/12/22	10	39.68	3.2	39.78	39.75	6.8	10,615	0.06%
2021/12/21	0	0.00	6	39.20	39.25	-6	10,540	-0.06%
2021/12/20	4.1	38.66	10	38.56	38.60	-5.9	10,565	-0.06%
2021/12/17	2	39.13	0	0.00	39.00	2	10,675	0.02%
2021/12/16	22	39.92	6	39.86	39.50	16	10,696	0.15%
2021/12/15	4	39.03	1	38.90	39.15	3	10,648	0.03%
2021/12/14	24	39.66	30	39.48	38.60	-6	10,645	-0.06%
2021/12/13	15	39.77	18	39.71	39.60	-3	10,673	-0.03%
2021/12/09	1	39.00	0	0.00	38.75	1	11,123	0.01%
2021/12/08	7	39.10	14.2	39.18	38.95	-7.2	11,132	-0.06%
2021/12/07	1	38.65	0	0.00	38.55	1	11,065	0.01%
2021/12/06	2	38.55	0	38.85	38.55	2	11,061	0.02%
2021/12/03	3	38.20	3	38.20	38.00	0	11,086	0.00%
2021/12/02	7.3	38.15	0	0.00	37.85	7.3	11,114	0.07%
2021/12/01	1.2	38.18	0	0.00	38.55	1.2	11,134	0.01%
2021/11/30	3.1	38.42	2	38.60	38.55	1.1	11,173	0.01%
2021/11/29	17.2	37.93	0	0.00	38.15	17.2	11,193	0.15%
2021/11/26	33.6	38.06	17	37.84	37.80	16.6	11,171	0.15%
2021/11/25	19.5	39.21	8	39.01	38.80	11.5	11,109	0.10%
2021/11/24	34.1	39.23	10	39.15	39.25	24.1	11,078	0.22%
2021/11/23	14.1	39.68	4	39.28	39.15	10.1	11,090	0.09%
2021/11/22	1	40.25	5	40.10	40.10	-4	11,177	-0.04%
2021/11/19	10	40.55	21	40.56	40.25	-11	11,227	-0.10%
2021/11/18	40	40.60	24	40.81	40.20	16	11,365	0.14%
2021/11/17	23	40.39	18	40.35	40.70	5	11,309	0.04%
2021/11/16	6.2	40.04	6	39.95	39.75	0.2	11,272	0.00%
2021/11/15	24	40.11	24	40.09	39.80	0	11,328	0.00%
2021/11/12	19.3	39.86	24	39.76	39.65	-4.7	11,367	-0.04%
2021/11/11	7.2	40.00	13	39.96	39.85	-5.8	11,401	-0.05%
2021/11/10	9.2	40.21	5	40.07	40.35	4.2	11,457	0.04%
2021/11/09	16	39.93	5	40.02	39.80	11	11,493	0.10%
2021/11/08	16.2	39.84	3	40.02	39.95	13.2	11,436	0.12%
2021/11/05	23.2	40.42	11	40.29	40.40	12.2	11,479	0.11%
2021/11/04	18.2	40.97	25	41.22	40.75	-6.8	11,515	-0.06%
2021/11/03	12.3	41.03	41	41.10	41.05	-28.7	11,569	-0.25%
2021/11/02	144	42.39	124.6	42.68	41.55	19.4	11,862	0.16%	大買/大賣/
2021/11/01	9	41.28	30	41.56	41.80	-21	11,494	-0.18%
2021/10/29	14.5	40.86	22	40.79	40.65	-7.5	11,362	-0.07%
2021/10/28	17	41.47	75	41.53	41.25	-58	11,302	-0.51%
2021/10/27	20	40.90	9	40.78	41.15	11	11,251	0.10%
2021/10/26	26	41.33	24	41.57	40.85	2	11,383	0.02%
2021/10/25	69	41.28	34	41.26	41.70	35	11,788	0.30%
2021/10/22	31	40.50	9	40.41	40.50	22	12,071	0.18%
2021/10/21	23	40.23	14	40.69	39.85	9	13,325	0.07%
2021/10/20	9	40.61	15	40.61	40.55	-6	14,344	-0.04%
2021/10/19	28	40.68	25	40.37	40.45	3	14,252	0.02%
2021/10/18	119	41.88	40	41.90	40.75	79	14,069	0.56%	大買/
2021/10/15	54	42.66	105.7	42.76	43.50	-51.7	13,590	-0.38%	大賣/
2021/10/14	24	41.37	17.1	41.67	40.90	6.9	12,925	0.05%
2021/10/13	43	41.30	21	41.37	41.20	22	12,834	0.17%
2021/10/12	50	42.21	57	42.32	42.00	-7	12,618	-0.06%
2021/10/08	41	41.44	80.5	41.59	41.55	-39.5	12,205	-0.32%
2021/10/07	11.7	39.71	32.4	39.92	40.20	-20.7	11,783	-0.18%
2021/10/06	19	39.38	40.1	39.27	39.00	-21.1	12,216	-0.17%
2021/10/05	38.4	37.88	33.7	38.25	38.95	4.7	12,274	0.04%
2021/10/04	37	37.83	26	38.00	37.55	11	12,101	0.09%
2021/10/01	58.2	38.94	67.1	38.57	37.35	-8.9	12,085	-0.07%
2021/09/30	26	39.17	47.1	39.15	39.15	-21.1	11,818	-0.18%
2021/09/29	12.9	38.61	13	38.67	38.30	-0.1	11,806	0.00%
2021/09/28	7	38.43	1	38.40	38.45	6	11,966	0.05%
2021/09/27	6	38.74	10	39.13	38.80	-4	12,053	-0.03%
2021/09/24	47	38.67	49.2	38.87	38.80	-2.2	12,138	-0.02%
2021/09/23	4	37.51	3	37.98	37.55	1	12,138	0.01%
2021/09/22	9	37.43	6	37.50	37.70	3	12,222	0.02%
2021/09/17	9	38.28	14	38.22	38.50	-5	12,303	-0.04%
2021/09/16	27	38.22	7	38.35	38.15	20	12,526	0.16%
2021/09/15	57	39.46	88	39.73	38.75	-31	12,618	-0.25%
2021/09/14	0.1	37.10	3	37.10	37.00	-2.9	12,344	-0.02%
2021/09/13	10.2	37.39	3	37.60	37.15	7.2	12,604	0.06%
2021/09/10	2	37.83	3	37.68	37.65	-1	13,271	-0.01%
2021/09/09	6	37.36	0	0.00	37.40	6	14,029	0.04%
2021/09/08	17	37.28	1	37.20	36.95	16	14,364	0.11%
2021/09/07	14.1	37.30	2	37.78	37.50	12.1	15,161	0.08%
2021/09/06	5	38.20	5	38.24	37.80	0	15,178	0.00%
2021/09/03	14	38.83	5	38.60	38.95	9	15,196	0.06%
2021/09/02	5	39.36	0	0.00	38.75	5	15,203	0.03%
2021/09/01	0	0.00	13	39.65	39.80	-13	15,211	-0.09%
2021/08/31	17	39.45	3	39.62	39.35	14	15,191	0.09%
2021/08/30	4	39.24	3	39.37	39.20	1	15,190	0.01%
2021/08/27	4	39.86	14	39.75	39.70	-10	15,213	-0.07%
2021/08/26	17	40.72	24	40.58	40.10	-7	15,247	-0.05%
2021/08/25	17	40.00	17	40.03	39.95	0	15,198	0.00%
2021/08/24	77	40.05	99	40.01	40.00	-22	15,357	-0.14%
2021/08/23	17	38.29	9.1	38.42	38.65	7.9	15,288	0.05%
2021/08/20	7	37.36	12	37.41	37.20	-5	15,357	-0.03%
2021/08/19	9	37.81	10	37.89	37.60	-1	15,369	-0.01%
2021/08/18	5	36.84	11	36.87	37.90	-6	15,514	-0.04%
2021/08/17	21.8	38.08	15	37.52	36.85	6.8	15,995	0.04%
2021/08/16	20.2	38.28	26	38.28	38.80	-5.8	16,030	-0.04%
2021/08/13	52	39.70	22	39.43	39.10	30	16,043	0.19%
2021/08/12	12	40.03	15	40.06	40.00	-3	16,023	-0.02%
2021/08/11	20.2	40.26	17	40.31	39.95	3.2	16,093	0.02%
2021/08/10	15	41.02	13	41.05	41.05	2	16,137	0.01%
2021/08/09	16.3	41.38	5	41.56	41.00	11.3	16,169	0.07%
2021/08/06	62.1	43.13	32	43.41	42.60	30.1	16,205	0.19%
2021/08/05	27	42.69	27	42.71	42.55	0	16,046	0.00%
2021/08/04	16	41.85	10	42.12	41.75	6	16,134	0.04%
2021/08/03	23	42.00	25	42.06	41.75	-2	16,221	-0.01%
2021/08/02	24	42.42	24	42.30	42.05	0	16,320	0.00%
2021/07/30	29	42.80	34	42.45	41.80	-5	16,486	-0.03%
2021/07/29	101	43.43	110	43.26	43.20	-9	16,387	-0.05%	大買/大賣/
2021/07/28	79.4	41.48	50.6	42.05	43.20	28.8	16,075	0.18%
2021/07/27	210.3	43.92	124	43.33	41.95	86.3	15,747	0.55%	大買/大賣/
2021/07/26	90	42.23	194.4	43.77	44.90	-104.4	14,543	-0.72%	大賣/鉅額交易
2021/07/23	24	40.54	17.5	40.69	40.85	6.5	13,487	0.05%
2021/07/22	5	40.00	22	40.15	40.10	-17	13,497	-0.13%
2021/07/21	17.6	38.99	10	39.55	38.80	7.6	13,593	0.06%
2021/07/20	15	39.91	6	39.94	39.70	9	13,635	0.07%
2021/07/19	23	41.63	29	41.14	41.10	-6	13,724	-0.04%
2021/07/16	13	41.53	24	41.90	41.15	-11	13,980	-0.08%
2021/07/15	69	41.84	72	42.00	41.30	-3	14,030	-0.02%
2021/07/14	23.2	41.35	31.1	41.29	41.00	-7.9	13,998	-0.06%
2021/07/13	106.5	42.06	111	42.39	42.40	-4.5	13,944	-0.03%	大買/大賣/
2021/07/12	81	41.13	72.5	41.32	41.55	8.5	13,471	0.06%
2021/07/09	4.1	39.69	9	39.84	39.75	-4.9	13,296	-0.04%
2021/07/08	19	40.53	24.1	40.58	40.15	-5.1	13,664	-0.04%
2021/07/07	15	40.30	15	40.14	39.90	0	13,814	0.00%
2021/07/06	13	40.48	13	40.53	40.35	0	13,998	0.00%
2021/07/05	63	40.45	85	40.53	40.85	-22	14,179	-0.16%
2021/07/02	25.6	39.01	17	39.08	39.00	8.6	14,258	0.06%
2021/07/01	36.7	39.30	2	38.88	38.90	34.7	14,717	0.24%
2021/06/30	27.4	39.99	17	40.12	39.80	10.4	14,947	0.07%
2021/06/29	13.1	40.08	6	40.59	40.00	7.1	15,146	0.05%
2021/06/28	14	40.59	10.2	40.64	40.65	3.8	15,411	0.02%
2021/06/25	54	41.74	30	41.40	41.10	24	15,733	0.15%
2021/06/24	32	41.68	29	41.63	41.60	3	15,794	0.02%
2021/06/23	29	40.97	33	41.07	41.50	-4	16,210	-0.02%
2021/06/22	67	40.27	31	39.88	39.75	36	16,930	0.21%
2021/06/21	65	42.01	47	41.64	40.60	18	17,444	0.10%
2021/06/18	194	41.71	249	41.75	42.40	-55	19,682	-0.28%	大買/大賣/
2021/06/17	65	40.43	28	40.47	40.45	37	19,822	0.19%
2021/06/16	143	40.77	115.3	40.98	41.70	27.7	19,944	0.14%	大買/大賣/
2021/06/15	0	0.00	2	39.25	39.50	-2	19,956	-0.01%
2021/06/11	7	39.41	2	39.30	39.10	5	21,784	0.02%
2021/06/10	13	38.88	19	38.97	38.70	-6	22,092	-0.03%
2021/06/09	5	38.72	3	38.47	38.40	2	22,387	0.01%
2021/06/08	6	38.83	7	38.50	38.50	-1	22,754	0.00%
2021/06/07	5	38.44	5	38.30	38.25	0	23,070	0.00%
2021/06/04	9	38.97	15	39.00	38.80	-6	23,415	-0.03%
2021/06/03	3	39.07	13	39.11	39.50	-10	24,113	-0.04%
2021/06/02	17	39.56	6	39.20	39.00	11	24,974	0.04%
2021/06/01	12	40.00	24	40.30	40.05	-12	26,558	-0.05%
2021/05/31	12	40.00	17	40.05	39.55	-5	30,283	-0.02%
2021/05/28	18	39.15	39	39.28	39.15	-21	31,522	-0.07%
2021/05/27	14	38.23	21	38.52	38.35	-7	32,185	-0.02%
2021/05/26	35	39.01	9	38.97	38.70	26	32,744	0.08%
2021/05/25	125.1	39.81	97	40.22	40.35	28.1	34,165	0.08%	大買/
2021/05/24	9	37.74	29	38.00	38.40	-20	34,125	-0.06%
2021/05/21	8	36.89	39	37.24	37.50	-31	34,523	-0.09%
2021/05/20	38	36.10	17	36.45	35.65	21	35,758	0.06%
2021/05/19	2	36.20	18	36.64	36.65	-16	36,047	-0.04%
2021/05/18	7	35.46	46	35.63	36.15	-39	36,400	-0.11%
2021/05/17	25	33.19	37	33.83	32.90	-12	36,974	-0.03%
2021/05/14	42	37.36	22	36.21	36.55	20	37,276	0.05%
2021/05/13	5	36.31	72	35.83	36.95	-67	37,901	-0.18%
2021/05/12	38	35.36	39	35.37	35.00	-1	38,391	0.00%
2021/05/11	30	36.88	11	37.99	37.00	19	39,259	0.05%
2021/05/10	28.5	39.42	5	40.68	39.20	23.5	40,198	0.06%
2021/05/07	24	41.00	53	40.67	41.60	-29	42,294	-0.07%
2021/05/06	13	38.52	37	38.19	38.80	-24	45,632	-0.05%
2021/05/05	31	38.71	16	38.67	37.90	15	47,684	0.03%
2021/05/04	29	36.69	39	37.46	37.15	-10	48,091	-0.02%
2021/05/03	46	38.96	15	38.82	38.75	31	48,530	0.06%
2021/04/29	15	40.79	5	40.79	40.65	10	49,690	0.02%
2021/04/28	13.5	41.35	21	41.56	41.20	-7.5	51,336	-0.01%
2021/04/27	33.5	42.57	48	42.22	41.90	-14.5	53,109	-0.03%
2021/04/26	26	41.54	17	41.71	41.75	9	56,725	0.02%
2021/04/23	38.3	41.29	30	40.83	41.45	8.3	59,415	0.01%
2021/04/22	49.7	42.41	45.2	42.11	41.30	4.5	62,156	0.01%
2021/04/21	20.6	43.51	62	43.71	43.35	-41.4	63,268	-0.07%
2021/04/20	24	44.39	23	43.92	44.10	1	63,665	0.00%
2021/04/19	24	43.57	25	43.45	43.45	-1	64,663	0.00%
2021/04/16	28.1	44.16	14	44.32	44.35	14.1	65,757	0.02%
2021/04/15	3	43.12	28	43.30	43.90	-25	66,367	-0.04%
2021/04/14	46	42.83	37.5	42.51	42.80	8.5	67,922	0.01%
2021/04/13	47.1	45.08	34	45.03	44.25	13.1	70,240	0.02%
2021/04/12	42	45.59	32	45.57	44.85	10	70,200	0.01%
2021/04/09	40	46.13	24	46.46	45.50	16	70,160	0.02%
2021/04/08	68	46.42	63	46.34	46.40	5	70,234	0.01%
2021/04/07	81.1	46.65	86.3	46.50	46.05	-5.2	70,069	-0.01%
2021/04/06	52	45.45	42.1	45.31	45.45	9.9	69,964	0.01%
2021/04/01	100	44.16	82	44.48	44.05	18	70,394	0.03%
2021/03/31	160.1	44.95	122	45.23	44.65	38.1	70,512	0.05%	大買/大賣/
2021/03/30	127	45.87	117	46.14	45.50	10	70,251	0.01%	大買/大賣/
2021/03/29	128	45.33	104	45.42	45.50	24	70,000	0.03%	大買/大賣/
2021/03/26	98	45.43	72.2	45.94	45.00	25.8	70,007	0.04%
2021/03/25	281	46.90	290	46.98	46.20	-9	69,482	-0.01%	大買/大賣/
2021/03/24	118	46.41	110.4	46.43	46.20	7.6	68,668	0.01%	大買/大賣/
2021/03/23	353.1	47.94	459	48.19	46.70	-105.9	68,720	-0.15%	大買/大賣/鉅額交易
2021/03/22	84	45.40	133.4	45.33	45.75	-49.4	65,910	-0.07%	大賣/
2021/03/19	69	44.13	87.2	44.09	44.20	-18.2	65,153	-0.03%
2021/03/18	166	44.54	124	44.62	44.00	42	64,809	0.06%	大買/大賣/
2021/03/17	342.3	44.51	298.8	44.34	43.85	43.6	64,008	0.07%	大買/大賣/
2021/03/16	53	42.86	29.4	42.73	42.30	23.6	62,231	0.04%
2021/03/15	82	41.98	87	42.34	42.40	-5	61,940	-0.01%
2021/03/12	36	42.05	68	41.97	42.00	-32	61,716	-0.05%
2021/03/11	21	41.53	24.3	41.67	41.55	-3.3	61,732	-0.01%
2021/03/10	67.1	41.15	47	41.16	41.00	20.1	61,476	0.03%
2021/03/09	91.6	40.98	180	40.97	40.80	-88.4	61,182	-0.14%	大賣/
2021/03/08	135.1	42.71	71	42.68	41.70	64.1	60,491	0.11%	大買/
2021/03/05	209.6	43.52	351.1	43.50	43.60	-141.6	59,605	-0.24%	大買/大賣/鉅額交易
2021/03/04	549.1	45.82	355.1	45.93	43.10	194	57,979	0.33%	大買/大賣/鉅額交易
2021/03/03	137.4	43.86	248.9	43.99	45.65	-111.5	54,040	-0.21%	大買/大賣/鉅額交易
2021/03/02	165.3	43.50	185.1	43.08	42.00	-19.8	52,674	-0.04%	大買/大賣/
2021/02/26	119	42.65	91.3	42.62	42.65	27.7	51,966	0.05%	大買/
2021/02/25	288.4	43.20	267.1	43.58	42.30	21.3	51,485	0.04%	大買/大賣/
2021/02/24	86.2	42.08	86.1	42.21	41.05	0.1	49,992	0.00%
2021/02/23	127.7	42.10	94	42.05	41.80	33.7	49,726	0.07%	大買/
2021/02/22	169.1	42.43	235	42.36	42.85	-65.9	50,376	-0.13%	大買/大賣/
2021/02/19	86	39.78	51	40.04	40.00	35	49,489	0.07%
2021/02/18	68	40.12	77	40.30	40.30	-9	49,145	-0.02%
2021/02/17	156	39.74	69	39.81	39.75	87	48,701	0.18%	大買/
2021/02/05	86	40.75	63	40.78	40.35	23	48,009	0.05%
2021/02/04	119	40.75	105	40.96	41.05	14	47,549	0.03%	大買/大賣/
2021/02/03	111	41.69	319	41.91	40.95	-208	46,729	-0.45%	大買/大賣/鉅額交易
2021/02/02	158	41.92	221	41.86	42.45	-63	45,993	-0.14%	大買/大賣/
2021/02/01	288	40.72	178	40.83	41.10	110	44,803	0.25%	大買/大賣/鉅額交易
2021/01/29	387	43.31	459	43.27	41.35	-72	43,684	-0.16%	大買/大賣/
2021/01/28	575	44.78	581	44.99	43.50	-6	41,385	-0.01%	大買/大賣/
2021/01/27	174	41.96	527	42.63	43.60	-353	37,744	-0.94%	大買/大賣/鉅額交易
2021/01/26	184	40.88	189	40.57	39.65	-5	35,543	-0.01%	大買/大賣/
2021/01/25	100	40.79	61	40.74	40.80	39	34,875	0.11%
2021/01/22	432	41.69	170	41.51	41.95	262	34,193	0.77%	大買/大賣/鉅額交易
2021/01/21	160	41.54	212	41.65	40.95	-52	32,814	-0.16%	大買/大賣/
2021/01/20	349	41.77	251	41.25	39.70	98	31,014	0.32%	大買/大賣/
2021/01/19	539	43.79	408	44.18	42.75	131	29,102	0.45%	大買/大賣/鉅額交易
2021/01/18	687	42.13	626.1	42.67	44.00	60.9	25,275	0.24%	大買/大賣/
2021/01/15	624	39.30	673	39.48	40.00	-49	22,430	-0.22%	大買/大賣/
2021/01/14	157	35.45	263.2	35.82	36.40	-106.2	19,474	-0.55%	大買/大賣/鉅額交易
2021/01/13	98	33.48	24.1	33.33	33.10	73.9	18,165	0.41%
2021/01/12	398.2	34.51	185.1	33.32	33.15	213.1	17,832	1.19%	大買/大賣/鉅額交易
2021/01/11	214	34.64	345.2	34.57	35.50	-131.2	16,670	-0.79%	大買/大賣/鉅額交易
2021/01/08	253	32.58	104	32.61	32.30	149	15,417	0.97%	大買/大賣/鉅額交易
2021/01/07	236.4	34.15	215.1	34.37	33.85	21.3	14,632	0.15%	大買/大賣/
2021/01/06	519.2	33.44	777.2	33.87	34.10	-258	12,920	-2.00%	大買/大賣/鉅額交易
2021/01/05	13	31.00	26	31.00	31.00	-13	10,164	-0.13%
2021/01/04	103	28.19	10.1	28.20	28.20	93	9,926	0.94%	大買/
2020/12/31	71	25.53	166	25.70	25.65	-95	9,685	-0.98%	大賣/
2020/12/30	5	24.93	79	25.31	24.85	-74	9,325	-0.79%
2020/12/29	253.9	25.39	82	25.55	25.40	171.9	9,154	1.88%	大買/鉅額交易
2020/12/28	223	25.33	392	25.45	26.25	-169	8,685	-1.95%	大買/大賣/鉅額交易
2020/12/25	43	23.71	213.2	23.40	24.20	-170.2	7,880	-2.16%	大賣/鉅額交易
2020/12/24	15	22.94	84	23.17	22.90	-69	7,431	-0.93%
2020/12/23	13	22.83	31.1	22.82	23.05	-18.1	7,301	-0.25%
2020/12/22	130	22.94	112	23.14	22.25	18	7,113	0.25%	大買/大賣/
2020/12/21	34	22.36	10	22.41	22.50	24	6,785	0.35%
2020/12/18	31	22.45	21	22.57	22.55	10	6,676	0.15%
2020/12/17	238	22.96	105	23.08	22.90	133	6,512	2.04%	大買/大賣/鉅額交易
2020/12/16	26	22.01	39.2	21.97	21.85	-13.2	5,673	-0.23%
2020/12/15	31	21.80	25	21.70	21.45	6	5,556	0.11%
2020/12/14	5	21.74	35	21.49	21.60	-30	5,399	-0.56%
2020/12/11	18	20.64	2	20.65	20.80	16	5,284	0.30%
2020/12/10	26	21.20	22	21.54	21.10	4	5,229	0.08%
2020/12/09	4	21.50	35	21.50	21.40	-31	5,128	-0.60%
2020/12/08	30	21.71	120.4	21.70	21.80	-90.4	5,044	-1.79%	大賣/
2020/12/07	258.6	22.02	98.2	22.14	22.40	160.4	4,932	3.25%	大買/鉅額交易
2020/12/04	27	21.17	32.1	21.08	21.05	-5.1	4,508	-0.11%
2020/12/03	27	21.14	33	20.87	20.75	-6	4,444	-0.14%
2020/12/02	28	21.13	32	21.13	21.05	-4	4,370	-0.09%
2020/12/01	75	20.79	13	21.00	21.00	62	4,341	1.43%
2020/11/30	141	21.14	35	21.01	21.20	106	4,431	2.39%	大買/鉅額交易
2020/11/27	11	20.78	2	20.75	20.80	9	4,402	0.20%
2020/11/26	4	20.74	11	20.72	20.85	-7	4,404	-0.16%
2020/11/25	34	20.94	14	21.01	20.60	20	4,428	0.45%
2020/11/24	76	21.34	214	20.94	20.90	-138	4,512	-3.06%	大賣/鉅額交易
2020/11/23	41	21.73	43	21.63	21.70	-2	4,370	-0.05%
2020/11/20	38	21.34	102	21.48	21.60	-64	4,213	-1.52%	大賣/
2020/11/19	181	21.13	420	21.37	21.40	-239	3,982	-6.00%	大買/大賣/鉅額交易
2020/11/18	146	18.82	238	19.20	20.05	-92	2,799	-3.29%	大買/大賣/
2020/11/16	2	18.30	23	18.12	18.10	-21	2,345	-0.90%
2020/11/13	2	18.15	29	18.16	18.15	-27	2,365	-1.14%
2020/11/12	57	17.90	58	17.88	18.00	-1	2,333	-0.04%
2020/11/11	6	17.83	4	17.90	17.90	2	2,397	0.08%
2020/11/10	1	17.65	1	17.70	17.70	0	2,409	0.00%
2020/11/09	10	17.59	8	17.60	17.60	2	2,428	0.08%
2020/11/06	4	17.49	5	17.50	17.35	-1	2,437	-0.04%
2020/11/05	1	17.40	0	0.00	17.40	1	2,450	0.04%
2020/11/04	1	17.35	2	17.50	17.40	-1	2,458	-0.04%
2020/11/02	4	17.14	0	0.00	17.10	4	2,476	0.16%
2020/10/30	20	17.26	3	17.30	17.15	17	2,533	0.67%
2020/10/29	20	17.45	9	17.37	17.45	11	2,529	0.43%
2020/10/28	4	17.71	4	17.70	17.65	0	2,526	0.00%
2020/10/27	1	17.75	0	0.00	17.75	1	2,524	0.04%
2020/10/26	3	17.97	0	0.00	17.85	3	2,537	0.12%
2020/10/23	16	17.86	0	0.00	17.90	16	2,535	0.63%
2020/10/22	11	17.83	10	17.90	17.65	1	2,546	0.04%
2020/10/21	83	18.01	81	18.07	18.05	2	2,542	0.08%
2020/10/20	39	17.90	11	17.96	18.15	28	2,420	1.16%
2020/10/19	34	17.37	104	17.37	17.40	-70	2,174	-3.22%	大賣/
2020/10/16	2	17.35	0	0.00	17.15	2	2,161	0.09%
2020/10/14	65	17.31	89	17.28	17.30	-24	2,179	-1.10%
2020/10/12	0	0.00	1	17.35	17.20	-1	2,205	-0.05%
2020/10/08	0	0.00	1	17.45	17.50	-1	2,213	-0.05%
2020/10/07	0	0.00	34	17.42	17.50	-34	2,233	-1.52%
2020/10/06	2	17.45	0	0.00	17.45	2	2,256	0.09%
2020/10/05	200	17.32	211	17.32	17.25	-11	2,303	-0.48%	大買/大賣/
2020/09/30	5	17.20	34	17.18	17.35	-29	2,326	-1.25%
2020/09/29	0	0.00	19	17.14	17.10	-19	2,371	-0.80%
2020/09/28	0	0.00	5	17.15	17.05	-5	2,410	-0.21%
2020/09/25	1	16.90	30	16.72	16.70	-29	2,460	-1.18%
2020/09/24	2	17.15	12	17.05	17.05	-10	2,516	-0.40%
2020/09/23	1	17.80	0	0.00	17.70	1	2,501	0.04%
2020/09/22	10	17.75	10	17.76	17.80	0	2,590	0.00%
2020/09/21	0	17.90	30	18.00	18.05	-30	2,589	-1.16%
2020/09/17	1	18.00	0	0.00	18.00	1	2,660	0.04%
2020/09/16	0	0.00	3	18.05	18.00	-3	2,665	-0.11%
2020/09/14	0	0.00	1	18.15	18.10	-1	2,693	-0.04%
2020/09/11	9	18.11	0	0.00	18.05	9	2,692	0.33%
2020/09/10	5	18.33	0	0.00	18.20	5	2,686	0.19%
2020/09/09	1	18.25	0	0.00	18.30	1	2,660	0.04%
2020/09/08	0	0.00	2	18.17	18.20	-2	2,643	-0.08%
2020/09/04	1	18.10	0	0.00	18.10	1	2,645	0.04%
2020/09/03	2	18.60	11.5	18.28	18.30	-9.5	2,625	-0.36%
2020/09/02	0	0.00	1	18.45	18.50	-1	2,484	-0.04%
2020/09/01	5	18.01	5	18.20	17.90	0	2,438	0.00%
2020/08/31	4	17.84	0	0.00	17.70	4	2,404	0.17%
2020/08/28	80.1	18.94	8	18.98	18.85	72.1	2,332	3.09%
2020/08/27	2	18.80	51	18.80	18.85	-49	2,168	-2.26%
2020/08/25	2	18.85	57	18.75	18.85	-55	2,102	-2.62%
2020/08/24	50	18.35	3	18.33	18.35	47	2,061	2.28%
2020/08/21	100	18.13	3	18.20	18.20	97	2,065	4.70%
2020/08/20	7	17.94	2	17.98	17.95	5	2,062	0.24%
2020/08/19	40	18.89	1	18.95	18.50	39	2,003	1.95%
2020/08/18	10	18.84	30	18.90	18.80	-20	1,955	-1.02%
2020/08/17	2	18.80	15	19.05	19.20	-13	1,919	-0.68%
2020/08/14	3	18.57	80	18.63	18.60	-77	1,831	-4.20%
2020/08/13	23	18.49	21	18.49	18.35	2	1,808	0.11%
2020/08/12	6	18.10	0	0.00	18.20	6	1,779	0.34%
2020/08/11	1	18.25	0	0.00	18.20	1	1,766	0.06%
2020/08/10	50	18.30	0	0.00	18.30	50	1,768	2.83%
2020/08/07	1	18.25	0	0.00	18.30	1	1,779	0.06%
2020/08/06	0	0.00	2	18.38	18.30	-2	1,791	-0.11%
2020/08/05	20	18.35	1	18.45	18.25	19	1,784	1.06%
2020/07/31	0	0.00	2	17.90	17.90	-2	1,818	-0.11%
2020/07/29	2	17.78	0	0.00	17.75	2	1,822	0.11%
2020/07/28	22	17.95	25	17.96	17.85	-3	1,831	-0.16%
2020/07/27	3	17.68	0	0.00	17.65	3	1,842	0.16%
2020/07/24	1	18.00	3	18.32	18.00	-2	1,852	-0.11%
2020/07/23	1	18.40	0	0.00	18.40	1	1,870	0.05%
2020/07/21	5	18.38	2	18.45	18.40	3	1,883	0.16%
2020/07/20	2	18.10	3	18.15	18.15	-1	1,880	-0.05%
2020/07/17	7	18.27	2	18.30	18.20	5	1,888	0.26%
2020/07/16	0	0.00	2	18.40	18.35	-2	1,898	-0.11%
2020/07/14	5	18.45	0	0.00	18.35	5	1,917	0.26%
2020/07/13	1	18.40	3	18.42	18.40	-2	1,959	-0.10%
2020/07/10	10	18.67	3.1	18.44	18.35	6.9	1,985	0.35%
2020/07/09	15	18.91	12	18.83	18.85	3	1,959	0.15%
2020/07/08	15	19.00	12	18.83	19.05	3	1,986	0.15%
2020/07/07	1	18.95	0	0.00	18.75	1	1,971	0.05%
2020/07/06	0	0.00	16	19.07	19.10	-16	1,964	-0.81%
2020/07/03	17	19.07	12	18.97	18.85	5	1,958	0.26%
2020/07/02	8	18.65	2	18.70	18.70	6	1,956	0.31%
2020/07/01	3	18.62	19	18.73	18.65	-16	1,963	-0.81%
2020/06/30	1	18.15	0	0.00	18.15	1	1,954	0.05%
2020/06/29	2	18.05	0	0.00	18.00	2	2,034	0.10%
2020/06/24	1	18.45	4	18.16	18.45	-3	2,009	-0.15%
2020/06/23	0	0.00	6	17.96	18.00	-6	1,987	-0.30%
2020/06/22	0	0.00	1	18.05	18.05	-1	2,001	-0.05%
2020/06/18	3	18.02	0	0.00	18.15	3	2,028	0.15%
2020/06/17	10	18.05	0	0.00	18.05	10	2,028	0.49%
2020/06/15	1	17.85	6	17.85	17.80	-5	2,145	-0.23%
2020/06/12	3	17.83	12	17.90	17.95	-9	2,166	-0.42%
2020/06/11	6	18.55	3	18.28	18.10	3	2,204	0.14%
2020/06/10	2	18.45	0	0.00	18.45	2	2,198	0.09%
2020/06/08	2	18.70	0	0.00	18.65	2	2,291	0.09%
2020/06/05	0.4	18.60	8	18.59	18.70	-7.6	2,286	-0.33%
2020/06/04	3	18.45	1	18.55	18.60	2	2,296	0.09%
2020/06/03	15	18.41	0	0.00	18.40	15	2,310	0.65%
2020/06/02	0	0.00	2	18.23	18.25	-2	2,305	-0.09%
2020/06/01	0	0.00	1	18.05	18.15	-1	2,304	-0.04%
2020/05/29	2	17.85	0	0.00	17.65	2	2,298	0.09%
2020/05/28	0	0.00	2	18.18	18.05	-2	2,305	-0.09%
2020/05/27	0	0.00	6	18.28	18.25	-6	2,300	-0.26%
2020/05/26	5	18.25	0	0.00	18.25	5	2,325	0.21%
2020/05/21	0	0.00	1.1	18.25	18.25	-1.1	2,357	-0.05%
2020/05/19	3	18.08	0	0.00	18.05	3	2,364	0.13%
2020/05/18	1	18.00	2	18.00	17.90	-1	2,423	-0.04%
2020/05/15	3	18.35	0	0.00	18.10	3	2,428	0.12%
2020/05/14	4	18.66	1	18.35	18.35	3	2,419	0.12%
2020/05/13	1	18.85	1	18.80	18.85	0	2,408	0.00%
2020/05/12	9	18.99	0	0.00	19.00	9	2,434	0.37%
2020/05/11	3	19.15	11	19.15	19.30	-8	2,436	-0.33%
2020/05/08	57	19.26	18	19.27	19.20	39	2,408	1.62%
2020/05/07	0	0.00	13	18.90	18.95	-13	2,356	-0.55%
2020/05/06	5	18.59	2	18.55	18.55	3	2,346	0.13%
2020/05/05	3	18.60	0	0.00	18.60	3	2,381	0.13%
2020/05/04	4	18.58	1	18.60	18.75	3	2,382	0.13%
2020/04/30	1	19.10	1	19.10	19.05	0	2,378	0.00%
2020/04/29	11	18.80	1	18.85	18.80	10	2,377	0.42%
2020/04/28	3	18.78	5	18.83	18.85	-2	2,375	-0.08%
2020/04/27	0	0.00	3	18.45	18.50	-3	2,392	-0.13%
2020/04/24	1	18.20	11	18.20	18.15	-10	2,370	-0.42%
2020/04/23	2	18.13	28.5	18.11	18.25	-26.5	2,379	-1.11%
2020/04/22	11	17.57	9	18.06	17.95	2	2,366	0.08%
2020/04/21	13	17.92	0	0.00	17.80	13	2,356	0.55%
2020/04/20	1	18.35	0	0.00	18.40	1	2,344	0.04%
2020/04/17	3	18.67	2	18.35	18.35	1	2,343	0.04%
2020/04/16	24	18.51	42	18.49	18.50	-18	2,307	-0.78%
2020/04/15	33	18.40	18	18.41	18.55	15	2,253	0.67%
2020/04/14	1	18.05	1	18.05	18.05	0	2,230	0.00%
2020/04/13	7	18.04	0	0.00	17.85	7	2,220	0.32%
2020/04/10	2	17.73	2	18.15	18.35	0	2,203	0.00%
2020/04/09	1	17.85	6	17.92	17.85	-5	2,208	-0.23%
2020/04/08	11	17.93	2	17.95	18.05	9	2,179	0.41%
2020/04/07	3	17.70	8	17.74	17.75	-5	2,136	-0.23%
2020/04/06	3	16.63	2	16.90	17.00	1	2,063	0.05%
2020/04/01	7	16.91	0.2	16.80	16.70	6.8	2,051	0.33%
2020/03/31	3	16.53	7.8	16.80	16.80	-4.8	1,970	-0.25%
2020/03/30	3	16.07	3	16.08	16.20	0	1,892	0.00%
2020/03/26	0	0.00	2	16.10	16.10	-2	1,894	-0.11%
2020/03/24	2	15.75	17	15.83	15.70	-15	1,847	-0.81%
2020/03/20	16	15.90	5	15.88	15.85	11	1,851	0.59%
2020/03/19	12	15.61	6	15.08	15.05	6	1,841	0.33%
2020/03/18	0	0.00	1	16.00	15.95	-1	1,789	-0.06%
2020/03/17	1	16.40	3	16.33	15.80	-2	1,793	-0.11%
2020/03/16	1	16.40	0	0.00	16.30	1	1,767	0.06%
2020/03/13	5	16.08	3	16.23	16.55	2	1,757	0.11%
2020/03/12	6	17.81	1	17.55	17.70	5	1,716	0.29%
2020/03/11	2	19.25	0	0.00	18.90	2	1,689	0.12%
2020/03/10	7	18.60	2	18.85	19.10	5	1,700	0.29%
2020/03/09	3	19.30	0	0.00	19.10	3	1,696	0.18%
2020/03/05	5	20.25	5	20.10	20.10	0	1,708	0.00%
2020/03/03	0	0.00	7	20.15	20.10	-7	1,806	-0.39%
2020/03/02	2	19.65	0	0.00	19.60	2	1,843	0.11%
2020/02/27	2	19.68	0	0.00	19.60	2	1,892	0.11%
2020/02/25	1	20.00	6	20.10	20.10	-5	1,955	-0.26%
2020/02/24	2	20.18	0	0.00	20.20	2	2,000	0.10%
2020/02/21	3	20.67	0	0.00	20.65	3	2,011	0.15%
2020/02/20	1	20.75	0	0.00	20.70	1	2,072	0.05%
2020/02/19	6	20.88	8	20.92	20.90	-2	2,223	-0.09%
2020/02/18	3	20.40	2	20.50	20.60	1	2,240	0.04%
2020/02/17	0	0.00	10	20.50	20.40	-10	2,286	-0.44%
2020/02/14	1	20.70	10	20.70	20.65	-9	2,359	-0.38%
2020/02/13	18	20.98	6	20.96	20.70	12	2,481	0.48%
2020/02/12	6	20.63	1	20.85	20.80	5	2,543	0.20%
2020/02/07	7	20.34	0	0.00	20.25	7	2,601	0.27%
2020/02/06	6	20.70	3	20.75	20.70	3	2,652	0.11%
2020/02/05	0	0.00	13	20.18	20.05	-13	2,696	-0.48%
2020/02/04	1	20.10	0	0.00	20.10	1	2,760	0.04%
2020/02/03	5	19.31	0	0.00	19.50	5	2,761	0.18%
2020/01/31	3	20.30	0	0.00	20.30	3	2,746	0.11%
2020/01/30	8	20.83	1	21.00	20.70	7	2,738	0.26%
2020/01/20	0	0.00	2.3	22.91	22.95	-2.3	2,704	-0.09%
2020/01/17	1	22.90	2	22.93	22.95	-1	2,749	-0.04%
2020/01/16	0	0.00	1	22.75	22.80	-1	2,755	-0.04%
2020/01/15	0	0.00	2	22.90	22.70	-2	2,825	-0.07%
2020/01/14	5	22.90	1	22.90	22.95	4	2,905	0.14%
2020/01/13	1	22.55	0	0.00	22.70	1	2,896	0.03%
2020/01/09	1	22.50	0	0.00	22.55	1	2,934	0.03%
2020/01/08	1	22.05	40	22.13	22.15	-39	2,936	-1.33%
2020/01/06	3	22.67	5	22.60	22.70	-2	2,926	-0.07%
2019/12/30	6	23.44	0	0.00	23.40	6	2,953	0.20%
2019/12/27	5	23.50	6	23.56	23.55	-1	2,977	-0.03%
2019/12/26	0	0.00	44	23.48	23.40	-44	3,003	-1.46%
2019/12/25	10	23.60	11.1	23.51	23.50	-1.1	3,025	-0.04%
2019/12/24	1	23.15	0	0.00	23.25	1	3,091	0.03%
2019/12/23	2	23.45	15	23.40	23.35	-13	3,175	-0.41%
2019/12/18	1	23.50	5	23.62	23.65	-4	3,237	-0.12%
2019/12/17	0	0.00	0.1	23.55	23.60	-0.1	3,264	0.00%
2019/12/13	2	23.63	0	0.00	23.55	2	3,565	0.06%
2019/12/12	5	24.14	0	0.00	24.00	5	3,589	0.14%
2019/12/09	6	24.62	50	24.50	24.70	-44	3,600	-1.22%
2019/12/06	1	24.75	1	24.70	24.70	0	3,628	0.00%
2019/12/04	2	24.85	6	24.63	24.70	-4	3,812	-0.10%
2019/12/03	2	24.85	2	24.68	24.80	0	3,854	0.00%
2019/12/02	2	24.10	2	24.40	24.15	0	3,872	0.00%
2019/11/29	3	24.57	1	24.80	24.50	2	3,908	0.05%
2019/11/28	6	24.90	37	24.92	25.00	-31	3,891	-0.80%
2019/11/27	43	25.12	3	24.90	24.95	40	3,928	1.02%
2019/11/26	0	0.00	9	24.74	25.00	-9	3,940	-0.23%
2019/11/25	26	25.07	53	25.03	24.65	-27	3,928	-0.69%
2019/11/22	3	24.50	16	24.63	24.80	-13	3,885	-0.33%
2019/11/21	3	24.70	16	24.58	24.70	-13	3,878	-0.34%
2019/11/20	3	24.45	5	24.65	24.30	-2	3,871	-0.05%
2019/11/19	2	24.45	0	0.00	24.65	2	3,856	0.05%
2019/11/18	24	24.28	29	24.47	24.60	-5	3,807	-0.13%
2019/11/15	0	0.00	54	23.84	23.65	-54	3,654	-1.48%
2019/11/13	6	23.15	0	0.00	23.20	6	3,537	0.17%
2019/11/12	10	22.90	1	22.95	23.30	9	3,463	0.26%
2019/11/11	3	22.47	0	0.00	22.30	3	3,350	0.09%
2019/11/07	2	24.05	3	23.83	23.85	-1	3,261	-0.03%
2019/11/06	21	23.98	0	0.00	23.95	21	3,221	0.65%
2019/11/05	0	0.00	3	24.33	24.20	-3	3,210	-0.09%
2019/11/04	0	0.00	6	24.24	24.25	-6	3,182	-0.19%
2019/11/01	1	24.05	2	24.00	24.10	-1	3,133	-0.03%
2019/10/31	3	23.60	0	0.00	23.50	3	3,090	0.10%
2019/10/29	0	0.00	15	23.67	23.55	-15	3,156	-0.48%
2019/10/25	10	24.00	0	0.00	23.90	10	3,170	0.32%
2019/10/24	1	23.65	0	0.00	23.80	1	3,193	0.03%
2019/10/23	3	24.00	17	23.92	23.85	-14	3,286	-0.43%
2019/10/22	26	23.89	5	23.88	23.85	21	3,234	0.65%
2019/10/21	0	0.00	30	23.44	23.50	-30	3,242	-0.93%
2019/10/18	31	23.49	30	23.49	23.50	1	3,246	0.03%
2019/10/17	2	23.35	2	23.35	23.40	0	3,215	0.00%
2019/10/16	1	23.10	0	0.00	23.10	1	3,200	0.03%
2019/10/15	0	0.00	33	23.21	23.25	-33	3,203	-1.03%
2019/10/14	0	0.00	61	23.37	23.30	-61	3,218	-1.90%
2019/10/07	0.3	23.15	0	0.00	23.15	0.3	3,154	0.01%
2019/10/02	90	23.57	0	0.00	23.65	90	3,226	2.79%
2019/10/01	2	23.30	0	0.00	23.20	2	3,189	0.06%
2019/09/27	1	23.65	0	0.00	23.45	1	3,165	0.03%
2019/09/26	4	24.31	1	24.05	24.05	3	3,097	0.10%
2019/09/23	0	0.00	2	24.10	24.10	-2	2,963	-0.07%
2019/09/20	1	24.30	50	24.20	24.15	-49	2,947	-1.66%
2019/09/19	2	24.60	213	24.85	24.35	-211	2,908	-7.26%	大賣/鉅額交易
2019/09/18	6	24.49	10	24.65	24.80	-4	2,715	-0.15%
2019/09/17	2	24.13	28	24.15	24.10	-26	2,564	-1.01%
2019/09/16	4	24.80	0	0.00	24.75	4	2,522	0.16%
2019/09/12	0	0.00	18	24.77	24.90	-18	2,541	-0.71%
2019/09/10	1	24.10	36	24.12	24.10	-35	2,510	-1.39%
2019/09/09	1	24.80	1	25.05	24.75	0	2,464	0.00%
2019/09/06	87	25.29	18	25.29	25.20	69	2,437	2.83%
2019/09/05	6	24.58	1	24.60	24.75	5	2,261	0.22%
2019/09/04	0	0.00	2	24.23	24.35	-2	2,214	-0.09%
2019/09/03	1	24.30	1	24.10	24.25	0	2,236	0.00%
2019/09/02	1	23.60	59	23.69	23.75	-58	2,194	-2.64%
2019/08/30	1	24.00	49	23.92	23.90	-48	2,181	-2.20%
2019/08/29	3	23.42	0	0.00	23.55	3	2,085	0.14%
2019/08/28	0	0.00	2	24.15	24.15	-2	2,013	-0.10%
2019/08/26	105	24.17	0	0.00	24.10	105	1,972	5.32%	大買/鉅額交易
2019/08/23	2	24.78	40	24.78	24.65	-38	1,958	-1.94%
2019/08/22	0	0.00	48	24.40	24.50	-48	1,915	-2.51%
2019/08/20	30	23.85	9	23.72	23.80	21	1,910	1.10%
2019/08/16	0	0.00	20	23.45	23.40	-20	1,987	-1.01%
2019/08/15	20	22.85	0	0.00	23.05	20	2,010	0.99%
2019/08/13	0	0.00	7	22.95	23.00	-7	2,046	-0.34%
2019/08/12	0	0.00	40	23.05	23.10	-40	2,076	-1.93%
2019/08/08	2	22.80	3	22.80	22.95	-1	2,116	-0.05%
2019/08/07	0	0.00	7	22.80	22.50	-7	2,163	-0.32%
2019/08/06	11	22.02	0	0.00	22.65	11	2,228	0.49%
2019/08/05	45	23.37	1	23.90	23.00	44	2,266	1.94%
2019/08/02	2	24.38	0	0.00	24.10	2	2,287	0.09%
2019/07/31	107	24.97	68	25.22	25.30	39	2,419	1.61%	大買/
2019/07/29	1	25.20	12	24.95	25.00	-11	2,452	-0.45%
2019/07/26	31	25.35	70	25.38	25.30	-39	2,471	-1.58%
2019/07/25	3	25.12	69	24.86	25.60	-66	2,490	-2.65%
2019/07/24	81	24.51	0.1	24.40	24.50	80.9	2,526	3.20%
2019/07/23	21	24.61	22	24.65	24.60	-1	2,576	-0.04%
2019/07/15	20	23.80	5	24.00	23.85	15	2,869	0.52%
2019/07/12	6	23.86	0	0.00	23.90	6	3,260	0.18%
2019/07/11	10	23.95	6	23.89	23.85	4	3,448	0.12%
2019/07/10	1	23.65	6	23.65	23.80	-5	3,844	-0.13%
2019/07/09	1	24.30	3	24.65	23.70	-2	3,983	-0.05%
2019/07/08	7	24.54	6	24.74	24.80	1	4,000	0.02%
2019/07/04	22	24.32	1	24.20	24.30	21	4,177	0.50%
2019/07/03	4	24.21	0	0.00	24.25	4	4,258	0.09%
2019/07/02	4	24.60	0	24.50	24.60	4	4,431	0.09%
2019/07/01	3	24.05	3	24.10	24.10	0	4,724	0.00%
2019/06/28	5	23.75	5	23.65	23.65	0	5,322	0.00%
2019/06/27	0	0.00	5	24.01	23.95	-5	5,664	-0.09%
2019/06/26	0	0.00	0.3	23.85	23.95	-0.3	5,852	0.00%
2019/06/20	1	24.40	4	24.53	24.50	-3	6,199	-0.05%
2019/06/14	0	0.00	30	24.10	24.10	-30	6,444	-0.47%
2019/06/12	5	23.90	11	24.05	23.85	-6	6,697	-0.09%
2019/06/11	51	24.22	4	24.20	24.10	47	6,700	0.70%
2019/06/10	1	23.45	4	23.39	23.45	-3	6,641	-0.05%
2019/06/06	1.8	22.78	0	0.00	22.70	1.8	6,640	0.03%
2019/06/04	1	23.05	0	0.00	23.10	1	6,675	0.01%
2019/06/03	2.2	23.08	0	0.00	23.05	2.2	6,713	0.03%
2019/05/31	0	0.00	3	23.72	23.65	-3	6,725	-0.04%
2019/05/30	1	23.00	2	23.45	23.55	-1	6,724	-0.01%
2019/05/29	1	23.05	0	0.00	23.00	1	6,748	0.01%
2019/05/28	0	0.00	36	23.62	23.35	-36	6,920	-0.52%
2019/05/27	110	23.78	1	23.65	23.45	109	6,965	1.56%	大買/鉅額交易
2019/05/24	2	23.95	0	0.00	23.75	2	6,997	0.03%
2019/05/23	11	24.20	0	0.00	23.75	11	7,040	0.16%
2019/05/22	0	0.00	3	24.35	24.40	-3	7,221	-0.04%
2019/05/21	0	0.00	4	23.65	24.20	-4	7,233	-0.06%
2019/05/20	0	0.00	0.1	23.45	23.45	-0.1	7,217	0.00%
2019/05/17	1	24.40	1	23.70	23.45	0	7,237	0.00%
2019/05/16	6	24.19	2	24.15	24.15	4	7,218	0.06%
2019/05/14	4	23.60	8	24.48	25.40	-4	7,135	-0.06%
2019/05/13	33	25.31	41	24.75	24.60	-8	7,082	-0.11%
2019/05/10	15	25.81	0	0.00	25.80	15	7,016	0.21%
2019/05/09	30	26.22	0	0.00	25.50	30	6,963	0.43%
2019/05/08	11	26.00	1	26.05	25.85	10	6,837	0.15%
2019/05/07	0	0.00	1	25.80	26.00	-1	6,774	-0.01%
2019/05/06	3	25.58	0	0.00	25.10	3	6,729	0.04%
2019/05/03	10	26.90	5	26.80	26.95	5	6,638	0.08%
2019/05/02	2	27.00	5	26.48	26.90	-3	6,587	-0.05%
2019/04/30	14	26.25	0	0.00	26.35	14	6,495	0.22%
2019/04/29	1	25.40	7	25.55	26.10	-6	6,346	-0.09%
2019/04/26	60	26.43	198	26.04	26.05	-138	6,276	-2.20%	大賣/鉅額交易
2019/04/24	4	26.71	2	26.85	26.35	2	6,188	0.03%
2019/04/23	19	26.66	11	26.93	26.70	8	6,127	0.13%
2019/04/22	1	26.75	31	27.00	26.75	-30	6,034	-0.50%
2019/04/19	31	26.69	13	26.75	26.60	18	5,962	0.30%
2019/04/18	63	27.96	23	27.39	26.50	40	5,862	0.68%
2019/04/17	1	27.00	1	27.10	27.15	0	5,470	0.00%
2019/04/16	203	27.17	220	27.13	27.25	-17	5,273	-0.32%	大買/大賣/
2019/04/15	35	26.03	28	26.28	26.30	7	4,875	0.14%
2019/04/12	8	25.08	4	25.36	25.10	4	4,717	0.08%
2019/04/11	183	25.94	9	25.89	25.30	174	4,638	3.75%	大買/鉅額交易
2019/04/10	2	25.68	3	26.05	26.20	-1	4,488	-0.02%
2019/04/09	5	25.87	6	26.15	25.90	-1	4,424	-0.02%
2019/04/08	2	26.18	1	26.55	25.80	1	4,349	0.02%
2019/04/03	18	25.84	12	25.95	26.25	6	4,181	0.14%
2019/04/02	63	25.08	437	25.08	26.15	-374	3,897	-9.60%	大賣/鉅額交易
2019/04/01	486	24.34	147	24.36	23.80	339	3,367	10.07%	大買/大賣/鉅額交易
2019/03/29	28	23.41	72	23.49	23.45	-44	3,104	-1.42%
2019/03/28	1	22.60	1	23.00	23.00	0	2,921	0.00%
2019/03/27	10	23.55	28.2	23.49	23.35	-18.2	2,827	-0.64%
2019/03/26	0	0.00	3	23.10	23.45	-3	2,722	-0.11%
2019/03/25	1	22.30	0	0.00	22.25	1	2,579	0.04%
2019/03/22	71	22.92	7	23.07	23.05	64	2,549	2.51%
2019/03/21	2	22.43	2	22.45	22.45	0	2,431	0.00%
2019/03/20	14	22.79	6	22.74	22.65	8	2,409	0.33%
2019/03/18	4	22.82	41	22.79	22.80	-37	2,246	-1.65%
2019/03/15	53	22.56	41	22.71	22.55	12	2,171	0.55%
2019/03/13	11	21.60	0	0.00	21.65	11	1,992	0.55%
2019/03/12	53	21.89	150	21.87	21.80	-97	1,990	-4.87%	大賣/
2019/03/08	0	0.00	6	21.56	21.80	-6	2,002	-0.30%
2019/03/07	3	21.55	80	21.68	21.30	-77	1,997	-3.85%
2019/03/06	0	0.00	1	22.05	21.95	-1	1,985	-0.05%
2019/03/05	3	21.83	0	0.00	21.75	3	1,985	0.15%
2019/03/04	4	21.93	0	0.00	21.95	4	1,975	0.20%
2019/02/27	27	21.99	0	0.00	22.05	27	1,944	1.39%
2019/02/26	0	0.00	1	21.80	21.95	-1	1,769	-0.06%
2019/02/22	1	21.30	55	21.26	21.30	-54	1,680	-3.21%
2019/02/21	41	21.92	15	21.80	21.75	26	1,632	1.59%
2019/02/20	0	0.00	2	20.58	20.70	-2	1,378	-0.15%
2019/02/19	3	20.30	0	0.00	20.20	3	1,347	0.22%
2019/02/18	0	0.00	1	20.45	20.20	-1	1,390	-0.07%
2019/02/15	0	0.00	2	20.10	19.85	-2	1,379	-0.14%
2019/02/13	0	0.00	1	19.70	19.75	-1	1,386	-0.07%
2019/02/12	0	0.00	120	19.38	19.65	-120	1,372	-8.74%	大賣/鉅額交易
2019/02/11	10	19.15	20	19.15	19.15	-10	1,350	-0.74%
2019/01/30	0	0.00	152	19.12	19.05	-152	1,349	-11.26%	大賣/鉅額交易
2019/01/29	5	19.10	0	0.00	19.20	5	1,352	0.37%
2019/01/28	5	19.15	1	19.25	19.25	4	1,360	0.29%
2019/01/25	0	0.00	50	19.10	19.10	-50	1,392	-3.59%
2019/01/22	0	0.00	10	18.95	19.00	-10	1,482	-0.67%
2019/01/21	10	19.20	0	0.00	19.05	10	1,492	0.67%
2019/01/18	1	19.05	1	19.10	19.10	0	1,508	0.00%
2019/01/17	0	0.00	109	18.90	18.90	-109	1,524	-7.15%	大賣/鉅額交易
2019/01/16	30	19.10	60	19.10	19.05	-30	1,525	-1.97%
2019/01/15	3	18.85	3	19.10	18.90	0	1,525	0.00%
2019/01/11	2	19.10	69	19.15	19.00	-67	1,538	-4.35%
2019/01/10	0	0.00	32	19.25	19.25	-32	1,600	-2.00%
2019/01/09	0	0.00	50	19.43	19.40	-50	1,612	-3.10%
2019/01/08	0	0.00	1	19.15	19.20	-1	1,607	-0.06%
2019/01/07	1	19.10	0	0.00	19.20	1	1,614	0.06%
2019/01/04	2	18.68	1	18.85	18.75	1	1,647	0.06%
2019/01/03	20	19.15	69	19.16	19.15	-49	1,682	-2.91%
2019/01/02	2	19.70	86	19.40	19.30	-84	1,691	-4.97%
2018/12/28	0	0.00	1	19.85	19.85	-1	1,698	-0.06%
2018/12/27	3	20.20	0	0.00	20.05	3	1,730	0.17%
2018/12/26	40	20.33	13	20.41	20.00	27	1,730	1.56%
2018/12/25	30	20.30	1	20.30	20.40	29	1,719	1.69%
2018/12/24	2	20.55	8	20.62	21.00	-6	1,691	-0.35%
2018/12/22	2	20.20	3	20.20	20.10	-1	1,618	-0.06%
2018/12/21	0	0.00	1	19.45	19.60	-1	1,547	-0.06%
2018/12/20	1	19.20	0	0.00	19.30	1	1,566	0.06%
2018/12/19	0	0.00	11.1	19.80	19.80	-11.1	1,729	-0.64%
2018/12/18	1	19.50	72	19.48	19.45	-71	1,724	-4.12%
2018/12/14	11	19.94	3	19.95	20.00	8	1,741	0.46%
2018/12/13	10	20.00	11	19.95	19.95	-1	1,757	-0.06%
2018/12/12	10	20.00	11	20.02	20.00	-1	1,781	-0.06%
2018/12/11	3	19.60	0	0.00	19.70	3	1,815	0.17%
2018/12/10	1	19.65	1	19.50	19.50	0	1,842	0.00%
2018/12/07	0	0.00	8	19.84	20.10	-8	1,838	-0.44%
2018/12/06	3	19.60	0	0.00	19.50	3	1,856	0.16%
2018/12/05	1	20.25	1	20.20	20.40	0	1,889	0.00%
2018/12/04	2	20.55	7	20.61	20.55	-5	1,913	-0.26%
2018/12/03	0	0.00	1	20.70	20.70	-1	1,925	-0.05%
2018/11/29	1	19.85	0	0.00	19.60	1	1,935	0.05%
2018/11/28	1	19.40	1	19.60	20.00	0	1,964	0.00%
2018/11/26	0	0.00	5	19.15	19.15	-5	2,351	-0.21%
2018/11/23	2	19.25	5	19.30	19.00	-3	2,397	-0.13%
2018/11/21	1	19.15	0	0.00	19.25	1	2,490	0.04%
2018/11/20	4	19.40	0	0.00	19.55	4	2,506	0.16%
2018/11/16	1	19.40	4	19.40	19.45	-3	2,506	-0.12%
2018/11/15	30	19.30	78	19.33	19.35	-48	2,494	-1.92%
2018/11/14	0	0.00	25	18.81	19.00	-25	2,440	-1.02%
2018/11/13	5	18.52	0	0.00	18.70	5	2,407	0.21%
2018/11/12	20	18.50	53	18.29	18.50	-33	2,387	-1.38%
2018/11/09	0	0.00	2	18.05	18.10	-2	2,379	-0.08%
2018/11/08	0	0.00	10	18.15	18.15	-10	2,384	-0.42%
2018/11/07	0	0.00	1	18.15	18.20	-1	2,388	-0.04%
2018/11/06	0	0.00	5	17.90	17.75	-5	2,406	-0.21%
2018/11/02	0	0.00	1	18.40	18.50	-1	2,399	-0.04%
2018/11/01	14	18.10	6	18.38	18.40	8	2,368	0.34%
2018/10/30	4	16.85	0	0.00	16.80	4	2,304	0.17%
2018/10/29	0	0.00	30	16.75	16.75	-30	2,365	-1.27%
2018/10/26	0.2	16.65	0	0.00	16.65	0.2	2,370	0.01%
2018/10/25	0.2	17.15	0	0.00	17.05	0.2	2,371	0.01%
2018/10/18	41	18.64	0	0.00	18.45	41	2,328	1.76%
2018/10/16	15.3	18.05	13	17.92	17.90	2.3	2,252	0.10%
2018/10/12	0	0.00	5	17.55	17.75	-5	2,242	-0.22%
2018/10/11	5	17.97	0	0.00	17.95	5	2,222	0.22%
2018/10/09	0	0.00	10	19.90	19.90	-10	2,176	-0.46%
2018/10/05	6	20.13	10	20.30	20.30	-4	2,215	-0.18%
2018/10/04	2	20.90	1	20.90	20.85	1	2,177	0.05%
2018/10/03	2	21.28	0	0.00	21.25	2	2,167	0.09%
2018/10/02	1	21.60	20	21.60	21.60	-19	2,157	-0.88%
2018/10/01	0	0.00	1	22.00	22.05	-1	2,139	-0.05%
2018/09/27	21	21.70	6	21.77	21.90	15	2,126	0.71%
2018/09/26	69	22.36	27	22.17	22.00	42	2,109	1.99%
2018/09/25	15	21.55	48	21.50	21.45	-33	1,950	-1.69%
2018/09/21	0	0.00	3	21.48	21.50	-3	1,941	-0.15%
2018/09/20	0	0.00	5	21.35	21.30	-5	1,935	-0.26%
2018/09/19	22	21.80	0	0.00	21.55	22	1,924	1.14%
2018/09/18	40	22.18	0	0.00	21.70	40	1,913	2.09%
2018/09/14	10	21.80	0	0.00	22.15	10	1,863	0.54%
2018/09/13	10	21.60	0	0.00	21.60	10	1,846	0.54%
2018/09/12	60	21.75	18	21.62	21.60	42	1,947	2.16%
2018/09/11	0	0.00	2	20.95	22.00	-2	1,944	-0.10%
2018/09/10	0	0.00	3	20.68	20.55	-3	1,903	-0.16%
2018/09/07	14	21.30	0	0.00	21.20	14	1,892	0.74%
2018/09/06	1	22.05	0	0.00	22.10	1	1,862	0.05%
2018/09/05	2	22.33	10	22.45	22.35	-8	1,861	-0.43%
2018/09/04	69	22.56	55	22.52	22.60	14	1,981	0.71%
2018/09/03	63	22.42	66	22.32	22.40	-3	2,009	-0.15%
2018/08/31	84	22.05	109	22.11	22.60	-25	1,925	-1.30%	大賣/
2018/08/30	2	21.53	0	0.00	21.45	2	1,669	0.12%
2018/08/28	0	0.00	3	21.35	21.50	-3	1,652	-0.18%
2018/08/27	0	0.00	2	21.18	21.25	-2	1,611	-0.12%
2018/08/23	0	0.00	13	20.68	20.70	-13	1,821	-0.71%
2018/08/22	14	20.44	0	0.00	20.45	14	1,879	0.74%
2018/08/16	5	20.15	0	0.00	20.25	5	1,917	0.26%
2018/08/15	1	20.15	0	0.00	20.10	1	1,921	0.05%
2018/08/13	1	20.00	0	0.00	20.00	1	2,000	0.05%
2018/08/10	1	20.90	0	0.00	20.90	1	2,010	0.05%
2018/08/09	0	0.00	1	21.25	21.15	-1	2,040	-0.05%
2018/08/03	1	21.40	0	0.00	21.70	1	2,061	0.05%
2018/08/01	0	0.00	1	21.20	21.30	-1	2,011	-0.05%
2018/07/31	1	21.00	5	20.85	20.85	-4	2,017	-0.20%
2018/07/27	1	20.95	0	0.00	20.95	1	2,020	0.05%
2018/07/26	5	20.95	0	0.00	21.05	5	2,022	0.25%
2018/07/24	0	0.00	5	21.25	21.25	-5	2,058	-0.24%
2018/07/23	5	20.95	0	0.00	20.70	5	2,058	0.24%
2018/07/20	3	20.80	0	0.00	20.80	3	2,068	0.15%
2018/07/09	0	0.00	16	20.25	20.30	-16	2,088	-0.77%
2018/07/06	0	0.00	1	20.10	20.10	-1	2,093	-0.05%
2018/07/05	14	20.80	38	20.63	20.30	-24	2,088	-1.15%
2018/07/04	10	20.85	11	20.72	20.70	-1	2,087	-0.05%
2018/07/03	0	0.00	50	21.20	20.75	-50	2,077	-2.41%
2018/07/02	0	0.00	1	21.50	21.25	-1	2,101	-0.05%
2018/06/29	0	0.00	1	21.50	21.50	-1	2,111	-0.05%
2018/06/27	1	21.25	0	0.00	21.25	1	2,119	0.05%
2018/06/26	1	21.75	0	0.00	21.45	1	2,119	0.05%
2018/06/25	2	22.20	2	21.90	21.90	0	2,113	0.00%
2018/06/22	1	22.35	3	22.70	22.35	-2	2,116	-0.09%
2018/06/21	1	23.00	2	23.08	22.95	-1	2,118	-0.05%
2018/06/19	4	22.34	0	0.00	22.20	4	2,012	0.20%
2018/06/14	0	0.00	2	22.45	22.45	-2	2,001	-0.10%
2018/06/13	0	0.00	5	22.85	22.75	-5	1,990	-0.25%
2018/06/12	13	23.86	16	23.68	23.30	-3	1,974	-0.15%
2018/06/11	14	22.73	13	22.85	23.30	1	1,823	0.05%
2018/06/08	0	0.00	5	22.70	22.45	-5	1,753	-0.29%
2018/06/07	2	22.95	0	0.00	23.00	2	1,798	0.11%
2018/06/06	0	0.00	1	22.95	22.85	-1	1,765	-0.06%
2018/06/05	5	22.85	0	0.00	22.75	5	1,798	0.28%
2018/06/04	5	22.50	0	0.00	22.65	5	1,763	0.28%
2018/06/01	0	0.00	0	22.70	22.70	0	1,755	0.00%
2018/05/31	17	22.95	35	22.71	23.35	-18	1,708	-1.05%
2018/05/30	6	22.00	4	21.95	22.15	2	1,522	0.13%
2018/05/29	3	21.50	0	0.00	21.45	3	1,452	0.21%
2018/05/24	0	21.15	0	0.00	21.15	0	1,438	0.00%
2018/05/21	0	0.00	5	21.72	21.80	-5	1,454	-0.34%
2018/05/18	2	20.48	2	20.90	21.35	0	1,396	0.00%
2018/05/17	12	20.76	1	20.80	20.75	11	1,441	0.76%
2018/05/16	0	0.00	3	20.47	20.90	-3	1,426	-0.21%
2018/05/15	6	20.45	0	0.00	20.35	6	1,443	0.42%
2018/05/10	1	20.50	0	0.00	20.45	1	1,605	0.06%
2018/05/04	0	0.00	2	20.00	19.95	-2	1,659	-0.12%
2018/05/03	0	0.00	2	19.85	19.80	-2	1,694	-0.12%
2018/05/02	0	0.00	8	20.13	19.95	-8	1,751	-0.46%
2018/04/27	0.1	19.15	0	0.00	19.15	0.1	1,768	0.01%
2018/04/25	1	19.10	2	19.30	19.15	-1	1,828	-0.05%
2018/04/24	6	18.94	0	0.00	18.90	6	1,876	0.32%
2018/04/23	2	20.00	1	20.05	20.00	1	2,003	0.05%
2018/04/20	0	0.00	1	20.45	20.40	-1	2,067	-0.05%
2018/04/19	0	0.00	2	20.45	20.45	-2	2,098	-0.10%
2018/04/18	3.1	20.33	0	0.00	20.20	3.1	2,129	0.15%
2018/04/17	1.1	20.70	0	0.00	20.65	1.1	2,133	0.05%
2018/04/13	0	0.00	4	21.40	21.35	-4	2,233	-0.18%
2018/04/11	0	0.00	2	21.20	21.15	-2	2,301	-0.09%
2018/04/09	0	0.00	50	20.99	20.95	-50	2,400	-2.08%
2018/04/03	1	21.20	9	21.07	21.20	-8	2,405	-0.33%
2018/03/31	2	21.85	0	0.00	21.80	2	2,424	0.08%
2018/03/28	3	22.20	0	0.00	22.25	3	2,482	0.12%
2018/03/27	10	22.20	0	0.00	22.15	10	2,491	0.40%
2018/03/26	1	21.85	0	0.00	21.65	1	2,512	0.04%
2018/03/23	0	0.00	2	21.90	21.95	-2	2,531	-0.08%
2018/03/22	2	22.65	1	22.60	22.45	1	2,550	0.04%
2018/03/21	2	22.70	1	22.95	22.70	1	2,549	0.04%
2018/03/20	0	0.00	5	22.50	22.55	-5	2,560	-0.20%
2018/03/19	1	22.65	1	22.70	22.65	0	2,622	0.00%
2018/03/16	1	22.85	0	0.00	22.80	1	2,906	0.03%
2018/03/13	5	23.54	0	0.00	23.30	5	3,014	0.17%
2018/03/12	0	0.00	2	22.70	22.65	-2	3,004	-0.07%
2018/03/09	3	22.80	1	22.95	22.90	2	3,059	0.07%
2018/03/08	0	0.00	0.1	22.40	22.40	-0.1	3,094	0.00%
2018/03/06	0	0.00	2	22.35	22.30	-2	3,345	-0.06%
2018/03/05	0	0.00	1	22.00	22.00	-1	3,733	-0.03%
2018/03/02	0	0.00	1	22.10	22.15	-1	4,196	-0.02%
2018/03/01	0	0.00	2.1	22.25	22.30	-2.1	4,573	-0.05%
2018/02/27	9	22.41	0	0.00	22.20	9	4,598	0.20%
2018/02/23	0	0.00	5	22.30	22.15	-5	4,771	-0.10%
2018/02/21	1	21.65	1	21.60	21.80	0	4,915	0.00%
2018/02/12	15	21.13	0	0.00	21.10	15	4,968	0.30%
2018/02/09	0	0.00	17	20.24	20.80	-17	5,103	-0.33%
2018/02/08	2	22.10	5	22.35	22.15	-3	5,081	-0.06%
2018/02/07	0	0.00	2	22.65	22.50	-2	5,137	-0.04%
2018/02/06	7	22.42	1	23.50	22.10	6	5,147	0.12%
2018/01/30	20	25.38	1	25.35	25.30	19	5,417	0.35%
2018/01/26	6	25.25	50	25.15	25.25	-44	5,442	-0.81%
2018/01/25	16	25.58	1	25.60	25.50	15	5,445	0.28%
2018/01/24	13	25.55	1	25.50	25.60	12	5,532	0.22%
2018/01/23	6	25.50	0	0.00	25.50	6	5,665	0.11%
2018/01/22	6	25.80	0	0.00	25.80	6	5,977	0.10%
2018/01/19	1	25.70	1	25.65	25.65	0	6,008	0.00%
2018/01/18	1	26.40	6	26.11	25.90	-5	5,981	-0.08%
2018/01/17	8	26.53	141	26.59	26.35	-133	5,961	-2.23%	大賣/鉅額交易
2018/01/16	0	0.00	1	26.55	26.20	-1	5,828	-0.02%
2018/01/12	1	25.90	5	25.90	26.10	-4	5,802	-0.07%
2018/01/10	30	26.15	41	25.71	25.70	-11	5,839	-0.19%
2018/01/09	10	26.50	67	26.53	26.15	-57	5,841	-0.98%
2018/01/08	154	26.13	0	0.00	26.00	154	5,807	2.65%	大買/鉅額交易
2018/01/04	0	0.00	1	26.25	26.10	-1	5,795	-0.02%
2018/01/03	5	25.80	0	0.00	25.55	5	5,770	0.09%