佳世達 (2352)-台新-台中券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
37.75
漲跌
▲0.75
漲幅
+2.03%
成交量
3,164張
產業
上市電腦週邊類股
1131人加入追蹤

立即追蹤
本地時間:14:30

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

佳世達 (2352)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/12/03	1	37.40	1	37.60	37.75	0	4,146	0.00%
2024/12/02	0	0.00	1	37.00	37.00	-1	4,229	-0.02%
2024/11/29	1	36.70	3	36.77	36.95	-2	4,583	-0.04%
2024/11/28	6.4	36.76	4	36.73	36.85	2.4	4,639	0.05%
2024/11/26	5.1	38.03	6.7	38.14	37.80	-1.6	4,636	-0.03%
2024/11/25	12	37.68	17	37.74	37.80	-5	4,592	-0.11%
2024/11/22	2	37.45	1	37.45	37.25	1	4,602	0.02%
2024/11/21	1	36.80	1.1	36.83	37.10	-0.1	4,612	0.00%
2024/11/20	4	37.08	4	37.24	36.90	0	4,615	0.00%
2024/11/19	1	36.40	6	37.18	37.25	-5	4,632	-0.11%
2024/11/18	1.3	36.27	0	0.00	36.40	1.3	4,732	0.03%
2024/11/15	2	36.63	0	0.00	36.55	2	4,835	0.04%
2024/11/14	1.1	36.07	4.2	36.10	36.15	-3.1	4,913	-0.06%
2024/11/13	8	36.44	1	36.35	36.45	7	5,161	0.14%
2024/11/12	1.2	36.47	0	0.00	36.60	1.2	5,308	0.02%
2024/11/11	2	36.70	1.2	36.99	36.80	0.8	5,297	0.01%
2024/11/08	16.6	37.45	3	37.63	37.15	13.6	5,321	0.26%
2024/11/07	4	37.50	11	37.84	37.85	-7	5,365	-0.13%
2024/11/06	2	37.18	4	37.06	37.00	-2	5,352	-0.04%
2024/11/04	2	36.48	3	36.55	36.50	-1	5,628	-0.02%
2024/11/01	5	35.35	5	35.80	36.45	0	5,885	0.00%
2024/10/30	6	36.04	0	0.00	36.00	6	5,968	0.10%
2024/10/29	10.2	35.85	6	36.02	36.05	4.2	6,024	0.07%
2024/10/28	5.2	36.51	2	36.68	36.80	3.2	6,041	0.05%
2024/10/25	18.2	37.12	1.3	36.81	36.90	16.9	6,111	0.28%
2024/10/24	2	37.18	2	37.15	37.20	0	6,150	0.00%
2024/10/23	13.5	37.82	54	37.66	37.50	-40.5	6,352	-0.64%
2024/10/22	3.3	38.63	16	38.55	38.70	-12.7	6,359	-0.20%
2024/10/21	3	38.47	13.5	38.58	38.65	-10.5	6,589	-0.16%
2024/10/18	23.7	38.60	10	38.54	38.40	13.7	6,744	0.20%
2024/10/17	8.1	38.16	11	38.25	38.25	-3	6,920	-0.04%
2024/10/16	0.2	37.45	0	0.00	37.45	0.2	6,946	0.00%
2024/10/15	2.3	37.83	14	37.81	37.85	-11.7	7,059	-0.17%
2024/10/14	4	37.56	0	0.00	37.60	4	7,118	0.06%
2024/10/11	2	37.18	6	37.32	37.45	-4	7,136	-0.06%
2024/10/09	5	37.38	5.5	37.42	37.15	-0.5	7,196	-0.01%
2024/10/08	2.5	37.62	0	0.00	37.65	2.5	7,263	0.03%
2024/10/07	2	37.25	1	37.55	37.75	1	7,468	0.01%
2024/10/04	3	37.25	14	37.37	37.40	-11	7,797	-0.14%
2024/10/01	13	37.11	5	37.16	37.50	8	8,075	0.10%
2024/09/30	2.6	37.69	2.5	37.67	37.50	0.1	8,374	0.00%
2024/09/27	4.1	37.75	19	37.93	37.95	-14.9	8,653	-0.17%
2024/09/26	2.1	37.61	38.2	37.78	37.45	-36.1	8,969	-0.40%
2024/09/25	8.1	37.66	24	37.70	37.55	-15.9	9,567	-0.17%
2024/09/24	3	37.37	4	37.36	37.40	-1	10,023	-0.01%
2024/09/23	2	37.33	7	37.36	37.30	-5	10,158	-0.05%
2024/09/20	5.1	37.30	0	0.00	37.15	5.1	10,402	0.05%
2024/09/19	22.1	37.24	17	37.23	37.40	5.1	10,877	0.05%
2024/09/18	10.2	36.88	8	36.94	36.85	2.2	10,962	0.02%
2024/09/16	25.2	37.15	7	37.05	37.10	18.2	11,042	0.16%
2024/09/13	29.1	36.85	31.1	36.93	36.90	-2	11,221	-0.02%
2024/09/12	3	36.30	5	36.21	36.20	-2	11,234	-0.02%
2024/09/10	5.1	36.19	11	35.81	35.95	-5.9	11,387	-0.05%
2024/09/09	7.1	36.05	10	35.98	36.45	-2.9	11,402	-0.03%
2024/09/06	10	35.74	35	35.76	36.15	-25	11,521	-0.22%
2024/09/05	10	36.02	4	36.23	35.70	6	11,583	0.05%
2024/09/04	23.1	35.89	10	35.94	36.05	13.2	11,591	0.11%
2024/09/03	12.2	37.10	12	37.22	36.85	0.2	11,595	0.00%
2024/09/02	52.7	37.60	31	37.81	37.35	21.7	11,573	0.19%
2024/08/30	1.4	35.78	24	35.65	35.85	-22.6	11,360	-0.20%
2024/08/29	0	0.00	2	35.48	35.65	-2	11,403	-0.02%
2024/08/28	6	35.54	3	35.42	35.60	3	11,576	0.03%
2024/08/27	0	0.00	0.1	35.55	35.80	-0.1	11,774	0.00%
2024/08/26	0.2	35.70	11	35.80	35.55	-10.8	11,912	-0.09%
2024/08/23	1.4	34.93	39	34.85	35.30	-37.6	12,150	-0.31%
2024/08/22	12	35.18	5	35.21	35.10	7	12,233	0.06%
2024/08/21	2	35.15	8	35.20	35.25	-6	12,648	-0.05%
2024/08/20	13	35.47	151	35.75	35.10	-138	12,793	-1.08%	大賣/鉅額交易
2024/08/19	160.2	35.52	39.4	35.33	35.80	120.9	12,982	0.93%	大買/鉅額交易
2024/08/16	1.8	34.76	5.1	34.82	34.80	-3.3	13,221	-0.02%
2024/08/15	48.1	35.13	25.1	35.04	34.75	23.1	13,310	0.17%
2024/08/14	8	34.09	25	33.98	34.30	-17	13,521	-0.13%
2024/08/13	2.3	33.01	16	33.03	33.15	-13.7	13,685	-0.10%
2024/08/12	10.3	33.03	34	32.98	33.30	-23.7	13,928	-0.17%
2024/08/09	18.6	32.72	6.3	32.81	32.60	12.3	14,002	0.09%
2024/08/08	1	32.55	11	32.70	32.70	-10	13,979	-0.07%
2024/08/07	21.2	32.24	10	32.17	32.50	11.2	13,982	0.08%
2024/08/06	32.8	30.67	24	30.60	31.05	8.8	14,054	0.06%
2024/08/05	79.1	31.20	25.1	31.26	30.95	53.9	13,952	0.39%
2024/08/02	28.2	34.70	7.1	34.78	34.35	21.1	13,846	0.15%
2024/08/01	7.6	35.60	18	35.71	35.95	-10.5	13,916	-0.08%
2024/07/31	6.6	35.02	5	35.05	34.90	1.6	14,049	0.01%
2024/07/30	12.7	34.48	2	34.33	34.75	10.7	14,138	0.08%
2024/07/29	3.6	35.02	9.6	35.16	35.00	-6	14,135	-0.04%
2024/07/26	67.5	34.95	11	35.01	34.80	56.5	14,096	0.40%
2024/07/23	30.1	38.16	24	37.85	37.80	6.1	13,918	0.04%
2024/07/22	51	37.62	25.4	37.45	37.65	25.7	13,886	0.18%
2024/07/19	19.3	39.02	19	39.16	38.65	0.3	13,679	0.00%
2024/07/18	36.3	39.17	15.2	39.26	39.20	21.1	13,560	0.16%
2024/07/17	17.1	39.00	6.4	39.06	38.95	10.7	13,321	0.08%
2024/07/16	11.1	39.10	34	39.13	39.05	-22.9	13,326	-0.17%
2024/07/15	14	38.76	10.4	38.83	38.50	3.6	13,367	0.03%
2024/07/12	10	38.50	28	38.47	38.70	-18	13,370	-0.13%
2024/07/11	14.2	38.30	8.8	38.36	38.55	5.4	13,451	0.04%
2024/07/10	19.9	38.19	7	38.31	38.05	12.9	13,579	0.09%
2024/07/09	25.4	38.36	6	38.53	38.25	19.4	13,634	0.14%
2024/07/08	28.7	38.85	58.3	39.27	38.75	-29.6	13,564	-0.22%
2024/07/05	33.2	38.94	6	39.08	39.15	27.2	13,247	0.21%
2024/07/04	10.3	38.86	3	39.10	39.20	7.3	12,994	0.06%
2024/07/03	13.5	38.98	17	39.06	38.90	-3.5	12,746	-0.03%
2024/07/02	12	38.57	11.4	38.73	39.15	0.6	12,536	0.00%
2024/07/01	41.2	38.50	35.5	38.75	38.90	5.7	12,231	0.05%
2024/06/28	20.1	38.26	25	38.36	38.40	-4.9	11,736	-0.04%
2024/06/27	21.1	38.40	9.4	38.35	38.25	11.7	11,437	0.10%
2024/06/26	31	39.01	37.5	38.94	39.00	-6.5	11,797	-0.05%
2024/06/25	86.1	39.12	87	39.60	39.75	-0.9	11,810	-0.01%
2024/06/24	13.1	38.01	3	38.20	38.35	10.1	11,467	0.09%
2024/06/21	10.3	38.37	1	38.50	38.40	9.3	11,611	0.08%
2024/06/20	30.5	38.55	9	38.62	38.35	21.5	11,785	0.18%
2024/06/19	32.4	38.00	2	37.85	37.85	30.4	11,926	0.25%
2024/06/18	12.1	37.85	28	37.85	37.95	-16	12,147	-0.13%
2024/06/17	4.4	38.17	26	38.06	37.90	-21.6	12,587	-0.17%
2024/06/14	9.5	37.95	0.6	38.15	37.85	8.9	13,006	0.07%
2024/06/13	26.3	37.84	8	38.04	37.90	18.3	13,237	0.14%
2024/06/12	44.8	37.88	2.1	37.91	37.90	42.6	13,411	0.32%
2024/06/11	17.7	38.42	3	38.50	38.10	14.7	13,467	0.11%
2024/06/07	42.7	38.78	7	38.97	38.80	35.7	13,584	0.26%
2024/06/06	9.8	39.27	14	39.21	39.20	-4.2	13,774	-0.03%
2024/06/05	17.4	39.60	0	0.00	39.40	17.4	13,835	0.13%
2024/06/04	5.4	40.03	0	0.00	40.05	5.4	13,897	0.04%
2024/06/03	6.1	40.38	6	40.54	40.25	0.1	14,064	0.00%
2024/05/31	14	40.01	14	40.14	39.65	0	14,240	0.00%
2024/05/30	49.3	40.34	110.1	40.21	40.35	-60.8	14,088	-0.43%	大賣/
2024/05/29	102.1	40.94	33.6	40.89	40.80	68.5	13,999	0.49%	大買/
2024/05/28	8.3	40.23	8	40.28	40.25	0.3	13,766	0.00%
2024/05/27	64.2	40.57	46	40.54	40.00	18.2	13,725	0.13%
2024/05/24	14.5	39.55	2	39.58	39.60	12.5	13,345	0.09%
2024/05/23	9.5	39.72	4	39.73	39.40	5.5	13,214	0.04%
2024/05/22	20.7	39.89	84.2	39.65	40.20	-63.5	12,983	-0.49%
2024/05/21	16.7	39.28	33.1	39.44	39.90	-16.4	12,769	-0.13%
2024/05/20	41.5	38.61	94	38.19	38.95	-52.5	12,733	-0.41%
2024/05/17	41.7	38.89	17	39.03	38.70	24.7	12,342	0.20%
2024/05/16	13.7	39.09	21	39.18	39.10	-7.3	12,161	-0.06%
2024/05/15	77.3	39.47	0	0.00	39.25	77.3	12,262	0.63%
2024/05/14	40.2	39.95	2	39.95	39.90	38.2	12,357	0.31%
2024/05/13	6.8	40.25	4	40.50	40.20	2.8	12,378	0.02%
2024/05/10	17	39.84	3	40.42	40.40	14	12,507	0.11%
2024/05/09	15.1	40.03	10	40.17	40.00	5.1	12,404	0.04%
2024/05/08	40.2	39.67	11	39.74	39.60	29.2	12,444	0.23%
2024/05/07	16.2	39.89	22	39.96	40.40	-5.8	12,360	-0.05%
2024/05/06	39.3	40.43	18	40.36	40.30	21.3	12,394	0.17%
2024/05/03	25	42.12	34	41.97	41.25	-9	12,220	-0.07%
2024/05/02	39	41.46	20	41.39	41.40	19	12,107	0.16%
2024/04/30	1	41.45	13	41.56	41.40	-12	12,062	-0.10%
2024/04/29	9.5	41.77	5	41.80	41.90	4.5	12,098	0.04%
2024/04/26	0.1	41.50	5.8	41.47	41.60	-5.7	12,303	-0.05%
2024/04/25	1	41.25	4	41.55	41.35	-3	12,331	-0.02%
2024/04/24	7.1	41.86	45	41.65	41.80	-37.9	12,374	-0.31%
2024/04/23	10	41.50	10	41.71	41.55	0	12,446	0.00%
2024/04/22	15.2	41.17	3	41.35	41.10	12.2	12,461	0.10%
2024/04/19	87.3	40.66	37	40.69	40.50	50.3	12,394	0.41%
2024/04/18	26.1	40.89	22	41.16	41.05	4.1	12,211	0.03%
2024/04/17	29	41.09	3	41.17	41.20	26	12,172	0.21%
2024/04/16	29.2	41.21	36	41.13	40.70	-6.8	12,247	-0.06%
2024/04/15	25.6	41.96	18.3	42.13	42.10	7.3	12,390	0.06%
2024/04/12	32.3	42.58	22.7	42.54	42.40	9.6	12,451	0.08%
2024/04/11	6.8	42.94	1	43.00	43.05	5.8	12,671	0.05%
2024/04/10	4.2	43.27	4	43.40	43.15	0.2	13,092	0.00%
2024/04/09	8.2	43.13	6	43.13	43.05	2.2	13,384	0.02%
2024/04/08	18.4	43.19	29	43.30	43.40	-10.6	13,817	-0.08%
2024/04/03	23.6	42.83	26.1	42.81	43.25	-2.6	14,777	-0.02%
2024/04/02	33.3	43.15	2	43.18	43.10	31.3	14,836	0.21%
2024/04/01	48.2	43.84	50.6	43.73	43.55	-2.5	14,853	-0.02%
2024/03/29	80	44.38	80.2	44.65	44.65	-0.2	14,720	0.00%
2024/03/28	34	44.74	17	44.67	44.85	17	14,275	0.12%
2024/03/27	26.2	44.41	12.6	44.37	44.75	13.6	14,148	0.10%
2024/03/26	51.2	44.13	15	44.77	44.05	36.1	14,105	0.26%
2024/03/25	54.7	44.35	10	44.40	44.45	44.7	14,035	0.32%
2024/03/22	17.4	44.26	12	44.36	44.45	5.4	13,992	0.04%
2024/03/21	13.6	43.68	10.1	43.62	44.05	3.5	13,803	0.03%
2024/03/20	39.6	44.21	23	44.51	43.25	16.6	13,642	0.12%
2024/03/19	12.7	43.72	3	43.82	43.70	9.7	13,258	0.07%
2024/03/18	43.8	42.32	63	42.28	42.55	-19.3	12,854	-0.15%
2024/03/15	39.8	43.17	41.6	43.36	42.55	-1.8	12,639	-0.01%
2024/03/14	13.1	43.70	15	43.78	43.70	-1.9	12,350	-0.02%
2024/03/13	72.1	44.33	7	44.16	43.80	65.1	12,226	0.53%
2024/03/12	56.3	43.98	2.1	44.05	44.40	54.2	12,024	0.45%
2024/03/11	31.2	43.28	11.1	43.29	43.25	20.1	11,753	0.17%
2024/03/08	19.6	43.96	36.1	43.92	43.70	-16.6	11,681	-0.14%
2024/03/07	28.9	44.69	75	44.53	44.55	-46.2	11,620	-0.40%
2024/03/06	63.9	45.27	182.2	45.15	45.05	-118.3	11,570	-1.02%	大賣/鉅額交易
2024/03/05	3	47.20	74	47.18	47.25	-71	11,275	-0.63%
2024/03/04	15.2	46.97	2	47.15	46.80	13.2	11,300	0.12%
2024/03/01	71.2	46.85	16	46.54	46.95	55.2	11,321	0.49%
2024/02/29	20	46.19	21.3	46.23	46.15	-1.3	11,530	-0.01%
2024/02/27	10	46.53	36	46.33	46.10	-26	11,532	-0.23%
2024/02/26	5.2	46.43	25	46.55	46.60	-19.9	11,548	-0.17%
2024/02/23	122.2	46.99	97.4	46.52	46.40	24.8	11,657	0.21%	大買/
2024/02/22	26.3	47.52	11.6	47.21	47.20	14.7	11,735	0.12%
2024/02/21	53.3	47.38	135	47.14	46.90	-81.7	11,766	-0.69%	大賣/
2024/02/20	58	47.92	31.2	48.08	47.80	26.8	11,702	0.23%
2024/02/19	100.9	48.26	30.2	48.48	47.95	70.7	11,813	0.60%
2024/02/16	81.6	48.93	98	48.49	48.15	-16.4	11,825	-0.14%
2024/02/15	24.9	46.70	27	47.46	47.60	-2.1	11,530	-0.02%
2024/02/05	21.7	47.45	9.4	47.54	47.50	12.3	11,449	0.11%
2024/02/02	22.3	47.50	47	47.60	47.50	-24.7	11,582	-0.21%
2024/02/01	5	46.82	15.8	46.93	47.05	-10.8	11,613	-0.09%
2024/01/31	43	46.82	52	47.01	46.50	-9	11,687	-0.08%
2024/01/30	26.1	46.98	19	46.96	46.80	7.1	11,657	0.06%
2024/01/29	28	47.01	36.7	47.05	47.00	-8.7	11,656	-0.07%
2024/01/26	36	46.07	10	45.90	45.60	26	11,486	0.23%
2024/01/25	12.3	46.00	11	46.22	45.90	1.3	11,523	0.01%
2024/01/24	2.4	46.52	16	46.32	46.15	-13.6	11,577	-0.12%
2024/01/23	19.5	46.67	33	46.51	46.80	-13.5	11,619	-0.12%
2024/01/22	28.5	46.93	94.2	46.78	47.05	-65.7	11,573	-0.57%
2024/01/19	44.1	45.23	23	45.20	45.45	21.1	11,377	0.19%
2024/01/18	5.1	44.18	6	44.39	44.40	-0.9	11,380	-0.01%
2024/01/17	72.4	44.82	38	44.50	44.20	34.4	11,388	0.30%
2024/01/16	36.3	45.41	18	45.39	45.25	18.3	11,366	0.16%
2024/01/15	14	45.98	61	46.15	45.90	-47	11,460	-0.41%
2024/01/12	50.2	45.82	4	45.81	45.50	46.2	11,785	0.39%
2024/01/11	2	46.00	14.1	45.85	45.95	-12.1	11,889	-0.10%
2024/01/10	79.2	45.57	41.3	45.48	45.55	37.9	12,077	0.31%
2024/01/09	76.4	46.85	89	46.73	46.65	-12.6	12,025	-0.10%
2024/01/08	74	47.22	48	47.26	47.20	26	11,828	0.22%
2024/01/05	106.8	47.23	99	47.39	47.30	7.8	11,647	0.07%	大買/
2024/01/04	76.2	46.80	114.7	46.83	46.95	-38.5	11,432	-0.34%	大賣/
2024/01/03	116	45.59	35	45.51	45.25	81	11,202	0.72%	大買/
2024/01/02	142.8	47.00	39	47.12	46.80	103.8	10,870	0.95%	大買/鉅額交易
2023/12/29	270.9	47.33	351.4	47.41	48.00	-80.5	10,395	-0.77%	大買/大賣/
2023/12/28	55	44.88	38.6	44.73	44.45	16.4	9,444	0.17%
2023/12/27	22	45.51	38.2	45.69	45.60	-16.2	9,333	-0.17%
2023/12/26	7	44.98	16	45.03	45.10	-9	9,236	-0.10%
2023/12/25	17	44.72	20	44.72	44.85	-3	9,206	-0.03%
2023/12/22	6.2	44.54	18.3	44.52	44.70	-12.1	9,193	-0.13%
2023/12/21	4.1	43.88	9	44.30	44.30	-4.9	9,129	-0.05%
2023/12/20	30.5	43.82	26	43.79	43.95	4.5	9,035	0.05%
2023/12/19	40.2	42.83	33	42.87	42.95	7.2	8,887	0.08%
2023/12/18	16.5	43.82	3	43.93	43.80	13.5	8,709	0.16%
2023/12/15	60.3	44.32	14	44.12	44.20	46.3	8,673	0.53%
2023/12/14	5.1	44.55	15	44.48	44.50	-9.9	8,620	-0.11%
2023/12/13	5.4	44.26	3	44.50	44.15	2.4	8,563	0.03%
2023/12/12	11.5	44.24	15.2	44.15	44.00	-3.7	8,703	-0.04%
2023/12/11	15	44.03	12	44.27	44.00	3	8,714	0.03%
2023/12/08	3.3	43.91	7	43.91	43.90	-3.7	8,994	-0.04%
2023/12/07	2.1	44.00	0	0.00	44.00	2.1	9,137	0.02%
2023/12/06	7	43.95	3	44.08	44.05	4	9,534	0.04%
2023/12/05	6	43.88	2	43.85	43.85	4	9,553	0.04%
2023/12/04	18.5	44.79	14	44.65	44.35	4.5	9,565	0.05%
2023/12/01	14	44.26	59	44.55	44.65	-45	9,562	-0.47%
2023/11/30	8	43.80	3.1	43.66	43.75	5	9,452	0.05%
2023/11/29	5	43.77	6	43.78	43.70	-1	9,497	-0.01%
2023/11/28	9.4	43.52	20	43.36	43.40	-10.6	9,533	-0.11%
2023/11/27	64.3	43.65	37	44.00	43.55	27.3	9,531	0.29%
2023/11/24	9.6	42.92	14	42.88	42.80	-4.4	9,350	-0.05%
2023/11/23	10.2	43.22	7	43.09	43.05	3.2	9,372	0.03%
2023/11/22	39.5	42.90	15.5	42.88	42.70	24	9,457	0.25%
2023/11/21	16.2	43.59	16	43.52	43.35	0.2	9,398	0.00%
2023/11/20	32.4	43.43	4.2	43.29	43.85	28.2	9,419	0.30%
2023/11/17	9	43.88	13	43.89	43.70	-4	9,351	-0.04%
2023/11/16	12.2	44.05	12.2	44.06	43.90	-0.1	9,369	0.00%
2023/11/15	12.5	45.46	15	45.34	45.25	-2.5	9,248	-0.03%
2023/11/14	15	44.63	27	44.59	44.60	-12	9,286	-0.13%
2023/11/13	31.8	44.60	15	44.33	44.20	16.8	9,378	0.18%
2023/11/10	43.4	45.27	41	45.33	45.05	2.4	9,439	0.03%
2023/11/09	40.1	46.50	56.5	46.33	46.55	-16.3	9,392	-0.17%
2023/11/08	26.2	45.61	20	45.79	45.80	6.2	9,369	0.07%
2023/11/07	12.1	44.91	22.3	45.18	45.30	-10.2	9,362	-0.11%
2023/11/06	2	44.28	31	44.18	44.65	-29	9,541	-0.30%
2023/11/03	24	44.00	10	43.94	43.85	14	9,720	0.14%
2023/11/02	5.2	43.58	9	44.09	43.50	-3.8	10,171	-0.04%
2023/11/01	10	43.08	14	43.28	43.60	-4	10,662	-0.04%
2023/10/31	9.1	43.17	6	42.68	42.35	3.1	11,148	0.03%
2023/10/30	7.1	43.12	8	43.31	43.35	-0.9	11,608	-0.01%
2023/10/27	16.3	43.20	5	43.37	43.05	11.3	12,015	0.09%
2023/10/26	7	43.29	8	43.56	43.55	-1	12,293	-0.01%
2023/10/25	8	44.21	19	44.45	43.85	-11	12,463	-0.09%
2023/10/24	31.1	43.51	13	43.60	43.55	18.1	12,541	0.14%
2023/10/23	45.4	44.72	12	45.05	44.25	33.4	12,740	0.26%
2023/10/20	43.2	44.07	73.2	44.51	44.95	-30	12,896	-0.23%
2023/10/19	14.2	42.57	15.1	42.83	43.40	-0.9	12,974	-0.01%
2023/10/18	29.2	42.39	28	42.60	41.55	1.2	13,284	0.01%
2023/10/17	40.3	44.28	3.1	44.03	43.90	37.2	13,775	0.27%
2023/10/16	32	45.22	28.9	45.14	45.25	3.1	14,401	0.02%
2023/10/13	12.5	44.74	17.2	44.78	44.75	-4.7	15,653	-0.03%
2023/10/12	13.9	44.47	6	44.39	44.40	7.9	16,153	0.05%
2023/10/11	11	45.70	33.3	45.66	45.60	-22.3	16,641	-0.13%
2023/10/06	4.2	44.63	7	44.56	44.50	-2.9	17,121	-0.02%
2023/10/05	11.2	44.32	2	44.40	44.20	9.2	17,372	0.05%
2023/10/04	16.2	43.94	6	44.14	44.15	10.2	17,417	0.06%
2023/10/03	4.7	45.30	13.1	45.24	44.85	-8.4	17,366	-0.05%
2023/10/02	5.5	45.35	15.9	45.43	45.45	-10.4	17,494	-0.06%
2023/09/28	2.3	45.08	3.2	44.81	44.65	-0.9	17,538	0.00%
2023/09/27	1	44.50	2	44.15	44.85	-1	17,561	-0.01%
2023/09/26	26.3	44.28	40.2	44.11	43.85	-13.9	17,618	-0.08%
2023/09/25	21.4	44.79	12.3	44.99	44.85	9.1	17,695	0.05%
2023/09/22	6	43.99	4	44.58	44.95	2	17,751	0.01%
2023/09/21	5.3	44.03	8	44.04	44.25	-2.7	17,808	-0.01%
2023/09/20	26.3	44.73	10	44.68	44.40	16.3	17,856	0.09%
2023/09/19	29	45.90	24.8	45.88	45.45	4.3	18,142	0.02%
2023/09/18	19.5	45.55	32.4	45.46	45.30	-12.9	18,189	-0.07%
2023/09/15	22.7	46.21	23.2	45.99	46.05	-0.5	18,267	0.00%
2023/09/14	19.4	45.91	41.5	45.85	45.80	-22.1	18,289	-0.12%
2023/09/13	115.2	45.47	119	45.59	45.75	-3.8	18,316	-0.02%	大買/大賣/
2023/09/12	31.1	44.72	88	44.23	44.95	-56.9	18,345	-0.31%
2023/09/11	152.6	45.07	105	44.86	43.80	47.6	18,431	0.26%	大買/大賣/
2023/09/08	11	44.69	6	45.03	44.95	5	18,292	0.03%
2023/09/07	16	45.09	25	45.18	44.90	-9	18,504	-0.05%
2023/09/06	14.2	45.53	5	45.51	45.35	9.2	18,694	0.05%
2023/09/05	23	45.43	4	45.53	45.90	19	18,981	0.10%
2023/09/04	33.2	45.08	24.1	45.40	45.40	9.1	19,220	0.05%
2023/09/01	8	44.98	4	45.04	44.90	4	19,258	0.02%
2023/08/31	10.1	44.43	16	44.49	44.85	-5.9	19,216	-0.03%
2023/08/30	2.2	44.75	2	44.60	44.60	0.2	19,340	0.00%
2023/08/29	17	43.80	4	43.84	44.05	13	19,387	0.07%
2023/08/28	7.8	44.22	5.2	44.40	43.80	2.5	19,534	0.01%
2023/08/25	5.3	45.06	1	45.25	45.10	4.3	19,731	0.02%
2023/08/24	22.3	45.83	12	45.80	45.55	10.3	19,742	0.05%
2023/08/23	8	45.14	19	45.33	45.45	-11	19,684	-0.06%
2023/08/22	12.3	45.09	8	44.98	44.85	4.3	19,740	0.02%
2023/08/21	5.1	45.28	2	45.10	45.15	3.1	19,751	0.02%
2023/08/18	63	45.32	67.5	44.95	44.60	-4.5	19,749	-0.02%
2023/08/17	55.3	44.52	55.6	44.94	45.35	-0.2	19,727	0.00%
2023/08/16	23	44.37	21	44.48	44.65	2	19,836	0.01%
2023/08/15	42.3	44.79	82.2	44.94	44.75	-40	19,913	-0.20%
2023/08/14	65.3	43.66	35.4	43.70	43.55	29.9	19,895	0.15%
2023/08/11	20.2	43.96	23	44.03	43.90	-2.8	19,950	-0.01%
2023/08/10	59.1	44.02	79.5	44.21	44.15	-20.4	19,992	-0.10%
2023/08/09	67.6	45.08	44	44.98	45.15	23.6	19,771	0.12%
2023/08/08	150.6	46.34	91	45.86	45.85	59.6	19,621	0.30%	大買/
2023/08/07	162.2	47.69	117	47.48	48.20	45.2	19,273	0.23%	大買/大賣/
2023/08/04	56.2	44.70	91.2	44.71	45.10	-35	18,987	-0.18%
2023/08/02	62	46.92	51.4	46.80	46.80	10.7	18,881	0.06%
2023/08/01	66.4	48.49	65	48.56	48.50	1.4	18,467	0.01%
2023/07/31	51.1	50.57	45.3	50.77	49.75	5.8	18,312	0.03%
2023/07/28	40.6	50.77	79.2	50.54	51.50	-38.6	18,069	-0.21%
2023/07/27	33.6	51.78	43	51.70	51.50	-9.4	17,921	-0.05%
2023/07/26	110.4	52.51	95.1	52.36	52.00	15.3	18,047	0.08%	大買/
2023/07/25	126.7	52.95	119.1	53.13	52.70	7.6	18,018	0.04%	大買/大賣/
2023/07/24	245.2	52.79	197	52.98	52.40	48.2	17,858	0.27%	大買/大賣/
2023/07/21	88.1	52.44	225.7	52.28	52.20	-137.6	17,547	-0.78%	大賣/鉅額交易
2023/07/20	203.5	56.17	178.6	55.48	54.10	24.9	17,135	0.15%	大買/大賣/
2023/07/19	167.1	58.57	157.4	58.68	59.70	9.7	16,425	0.06%	大買/大賣/
2023/07/18	389.7	60.51	279.3	58.91	57.20	110.4	15,737	0.70%	大買/大賣/鉅額交易
2023/07/17	94.5	57.43	67	58.46	59.10	27.5	14,368	0.19%
2023/07/14	159.7	52.01	133.1	52.22	53.80	26.6	13,857	0.19%	大買/大賣/
2023/07/13	181.1	51.48	133.4	51.39	50.20	47.7	13,228	0.36%	大買/大賣/
2023/07/12	82	48.13	58	48.04	48.85	24	12,542	0.19%
2023/07/11	5.1	46.94	14.4	47.01	47.00	-9.3	12,331	-0.08%
2023/07/10	5.9	46.09	1	46.35	46.15	4.9	12,319	0.04%
2023/07/07	8.1	45.71	31.4	45.46	46.00	-23.4	12,350	-0.19%
2023/07/06	33.3	46.61	43.3	47.03	46.40	-10	12,275	-0.08%
2023/07/05	25.5	47.53	14	47.20	47.50	11.5	12,239	0.09%
2023/07/04	29.1	47.33	47.9	47.51	47.60	-18.8	12,289	-0.15%
2023/07/03	29.6	47.28	47.9	47.32	47.40	-18.3	12,416	-0.15%
2023/06/30	14.6	46.01	3	46.00	45.90	11.6	12,346	0.09%
2023/06/29	52.1	45.61	19.3	45.64	45.80	32.8	12,342	0.27%
2023/06/28	35.9	45.48	22	45.32	45.10	13.9	12,329	0.11%
2023/06/27	52.8	45.19	118.3	45.44	44.80	-65.5	12,316	-0.53%	大賣/
2023/06/26	41.5	46.79	14	46.57	46.45	27.5	12,032	0.23%
2023/06/21	16.8	47.52	15.1	47.56	47.65	1.7	11,943	0.01%
2023/06/20	28.8	46.45	96.2	46.34	46.80	-67.4	11,815	-0.57%
2023/06/19	74.6	47.44	66.1	47.21	47.05	8.5	11,601	0.07%
2023/06/16	84.3	47.62	30.3	47.49	47.95	53.9	11,483	0.47%
2023/06/15	55.7	48.38	37	48.40	48.40	18.7	11,175	0.17%
2023/06/14	58.8	48.18	53	48.07	48.65	5.8	10,970	0.05%
2023/06/13	86	47.01	39.1	47.18	47.40	47	10,787	0.44%
2023/06/12	32.9	45.63	20	45.66	45.65	12.9	10,575	0.12%
2023/06/09	30.1	45.11	75	44.91	45.40	-44.9	10,331	-0.43%
2023/06/08	15	43.36	10	43.15	43.30	5	9,974	0.05%
2023/06/07	15.8	42.14	2	42.18	42.30	13.8	9,707	0.14%
2023/06/06	16.2	42.32	16	42.32	42.35	0.2	9,733	0.00%
2023/06/05	23.7	42.37	11	42.50	42.50	12.7	9,817	0.13%
2023/06/02	15	42.21	12	42.21	42.40	3	9,832	0.03%
2023/06/01	37.2	42.20	10	42.10	41.95	27.2	9,787	0.28%
2023/05/31	45.8	41.79	28.8	41.87	42.15	17	9,556	0.18%
2023/05/30	16.3	40.08	7.6	40.05	40.35	8.7	9,242	0.09%
2023/05/29	37.1	40.13	22	40.18	40.20	15.1	9,177	0.16%
2023/05/26	45.1	39.54	40	39.49	39.50	5.1	9,074	0.06%
2023/05/25	37.7	38.93	13.2	38.91	38.95	24.4	8,991	0.27%
2023/05/24	13.1	38.30	8	38.31	38.50	5.1	8,894	0.06%
2023/05/23	31.5	38.11	13.9	38.13	38.05	17.6	8,852	0.20%
2023/05/22	25	38.69	21.2	38.65	38.45	3.8	8,791	0.04%
2023/05/19	17.5	38.06	57	38.01	38.20	-39.5	8,516	-0.46%
2023/05/18	33.2	37.38	60	37.28	37.10	-26.8	8,251	-0.33%
2023/05/17	53	36.95	41.1	37.10	37.25	11.9	8,158	0.15%
2023/05/16	3.3	36.22	31.1	36.15	36.30	-27.8	7,898	-0.35%
2023/05/15	11.4	35.73	2.1	35.52	35.85	9.3	7,760	0.12%
2023/05/12	12.1	35.72	18	35.77	35.90	-5.9	7,707	-0.08%
2023/05/11	51.1	35.49	37	35.41	35.35	14.1	7,636	0.18%
2023/05/10	43	35.96	48.2	36.10	36.00	-5.2	7,564	-0.07%
2023/05/09	91.3	35.67	107.4	35.65	35.75	-16.1	7,316	-0.22%	大賣/
2023/05/08	30.1	34.15	25	34.22	34.20	5.1	6,881	0.07%
2023/05/05	158.2	35.02	108	34.41	34.20	50.2	6,797	0.74%	大買/大賣/
2023/05/04	24.4	35.32	42.5	35.42	35.45	-18.1	6,575	-0.28%
2023/05/03	22.3	35.24	60	35.20	35.45	-37.7	6,520	-0.58%
2023/05/02	48	35.47	66	35.52	35.55	-18	6,494	-0.28%
2023/04/28	48.5	34.49	66.6	34.41	34.60	-18.1	6,273	-0.29%
2023/04/27	50.6	33.71	6	33.62	33.50	44.6	5,980	0.75%
2023/04/26	47.4	33.17	59	32.94	33.20	-11.6	5,804	-0.20%
2023/04/25	7.7	32.47	1	32.55	32.50	6.7	5,637	0.12%
2023/04/24	12.8	32.73	10	32.80	32.70	2.8	5,570	0.05%
2023/04/21	26.5	32.62	23	32.40	32.50	3.5	5,520	0.06%
2023/04/20	6.5	32.61	18.1	32.75	32.75	-11.6	5,437	-0.21%
2023/04/19	9	32.81	9	32.90	32.80	0	5,381	0.00%
2023/04/18	15.4	32.96	3	32.90	32.95	12.4	5,351	0.23%
2023/04/17	11	32.95	38	32.93	33.00	-27	5,334	-0.51%
2023/04/14	17.3	32.76	5	32.71	32.70	12.3	5,285	0.23%
2023/04/13	11	33.10	16	33.17	33.10	-5	5,239	-0.10%
2023/04/12	22.1	33.05	22	33.21	33.25	0.1	5,286	0.00%
2023/04/11	44	32.71	6	32.85	32.85	38	5,231	0.73%
2023/04/10	4.6	32.31	22.4	32.28	32.30	-17.8	5,158	-0.34%
2023/04/07	25.1	32.65	18	32.76	32.35	7.1	5,111	0.14%
2023/04/06	17.1	32.27	6	32.15	32.30	11	5,034	0.22%
2023/03/31	30	31.60	26	31.55	31.70	4	4,842	0.08%
2023/03/30	12.3	31.69	7	31.61	31.65	5.2	4,921	0.11%
2023/03/29	13	30.94	15	31.32	31.35	-2	4,963	-0.04%
2023/03/28	24.3	31.10	5	31.45	30.80	19.3	5,002	0.39%
2023/03/27	10	31.22	12	31.33	31.40	-2	5,080	-0.04%
2023/03/24	7	30.69	4	30.78	30.90	3	5,143	0.06%
2023/03/23	6	30.76	3	30.72	30.75	3	5,097	0.06%
2023/03/22	0	30.55	4	30.48	30.60	-4	5,056	-0.08%
2023/03/21	4	30.23	0	0.00	30.20	4	5,018	0.08%
2023/03/20	23	30.29	6	30.22	30.25	17	4,993	0.34%
2023/03/17	5	29.99	9	30.19	30.35	-4	4,972	-0.08%
2023/03/16	7	29.84	6	29.74	29.70	1	4,942	0.02%
2023/03/15	11	30.20	14	30.11	30.05	-3	4,923	-0.06%
2023/03/14	1.1	30.26	11	30.29	30.25	-9.9	4,956	-0.20%
2023/03/13	4.3	30.30	8.4	30.34	30.50	-4.1	5,193	-0.08%
2023/03/10	4	30.44	14	30.42	30.60	-10	5,170	-0.19%
2023/03/09	38	31.14	8	30.96	30.70	30	5,145	0.58%
2023/03/08	4	30.35	39	30.37	30.90	-35	4,982	-0.70%
2023/03/07	37.2	29.89	12	30.05	30.05	25.2	4,828	0.52%
2023/03/06	14	30.64	0	0.00	30.55	14	4,618	0.30%
2023/03/03	7	30.34	6	30.37	30.40	1	4,559	0.02%
2023/03/02	12	30.30	3	30.38	30.35	9	4,550	0.20%
2023/03/01	1	30.40	3.3	30.29	30.25	-2.3	4,525	-0.05%
2023/02/24	14	29.96	2	30.00	30.00	12	4,494	0.27%
2023/02/23	12.3	30.01	8	30.04	29.95	4.3	4,513	0.09%
2023/02/22	8	29.51	27	29.41	29.60	-19	4,484	-0.42%
2023/02/21	8	29.56	2	29.58	29.50	6	4,601	0.13%
2023/02/20	1.2	29.79	22	29.75	29.90	-20.8	4,677	-0.44%
2023/02/17	8	28.97	4	28.93	29.00	4	4,629	0.09%
2023/02/16	0.1	28.90	2	28.85	28.85	-1.9	4,677	-0.04%
2023/02/15	5	28.88	0	0.00	28.80	5	4,731	0.11%
2023/02/14	1	28.80	0	0.00	28.80	1	4,704	0.02%
2023/02/13	16.1	28.77	40	28.66	28.65	-23.9	4,736	-0.51%
2023/02/10	5	28.95	0	0.00	29.10	5	4,771	0.10%
2023/02/09	0	0.00	3	29.20	29.15	-3	4,847	-0.06%
2023/02/08	8	29.11	21	29.07	29.15	-13	4,808	-0.27%
2023/02/07	3	28.72	3	28.73	28.70	0	4,727	0.00%
2023/02/06	13	28.66	5	28.63	28.65	8	4,720	0.17%
2023/02/03	27	28.69	2	28.83	28.90	25	4,704	0.53%
2023/02/02	0	0.00	16	28.67	28.60	-16	4,654	-0.34%
2023/02/01	1	28.40	3	28.40	28.35	-2	4,621	-0.04%
2023/01/31	41	28.60	8	28.63	28.30	33	4,605	0.72%
2023/01/30	0	28.24	11	28.36	28.40	-11	4,538	-0.24%
2023/01/17	5	27.80	0	0.00	27.80	5	4,535	0.11%
2023/01/16	3	27.77	2	27.80	27.80	1	4,618	0.02%
2023/01/13	15.1	27.70	0	0.00	27.65	15.1	4,688	0.32%
2023/01/12	15	27.85	2	27.85	27.75	13	4,919	0.26%
2023/01/11	0	28.13	0	0.00	28.05	0	4,975	0.00%
2023/01/10	9	27.95	1	27.90	28.00	8	5,006	0.16%
2023/01/09	9	27.87	0	0.00	27.90	9	5,224	0.17%
2023/01/06	0	0.00	6	27.81	27.70	-6	5,240	-0.11%
2023/01/05	3	28.05	0	0.00	27.85	3	5,296	0.06%
2023/01/04	3	27.92	6	27.95	27.90	-3	5,356	-0.06%
2023/01/03	5	27.85	0	0.00	27.80	5	5,518	0.09%
2022/12/30	5.6	27.91	2	28.05	28.15	3.6	5,493	0.07%
2022/12/29	0.2	27.95	1	27.60	27.90	-0.8	5,381	-0.01%
2022/12/28	3.1	27.64	0	0.00	27.60	3.1	5,330	0.06%
2022/12/27	1	27.90	4	27.83	27.70	-3	5,307	-0.06%
2022/12/26	9	27.89	10	27.95	27.85	-1	5,284	-0.02%
2022/12/23	7.2	27.53	1	27.60	27.50	6.2	5,304	0.12%
2022/12/22	0	0.00	42.2	27.10	27.05	-42.2	5,341	-0.79%
2022/12/21	4.1	26.40	0	0.00	26.45	4.1	5,206	0.08%
2022/12/20	51.2	26.61	0	0.00	26.40	51.2	5,113	1.00%
2022/12/19	12.5	26.75	21	27.24	27.00	-8.5	5,024	-0.17%
2022/12/16	42.8	26.93	2	27.18	26.85	40.8	4,843	0.84%
2022/12/15	13	27.67	2	27.70	27.60	11	4,656	0.24%
2022/12/14	12	27.77	0	0.00	27.70	12	4,644	0.26%
2022/12/12	1	27.70	5	27.86	27.85	-4	4,641	-0.09%
2022/12/09	1.1	27.45	18	27.54	27.80	-16.9	4,673	-0.36%
2022/12/08	4.1	27.24	4	27.23	27.20	0.1	4,701	0.00%
2022/12/07	2.1	27.56	1	27.45	27.35	1.1	4,695	0.02%
2022/12/06	2.6	27.55	0	0.00	27.40	2.6	4,613	0.06%
2022/12/05	37	27.87	12	27.90	27.80	25	4,534	0.55%
2022/12/02	1	28.90	6	28.88	28.95	-5	4,327	-0.12%
2022/12/01	3	28.40	0.5	28.50	28.45	2.5	4,304	0.06%
2022/11/30	0	28.20	20	28.19	28.10	-20	4,288	-0.47%
2022/11/29	1.1	28.00	0	0.00	28.05	1.1	4,273	0.03%
2022/11/28	5	28.25	0	0.00	28.15	5	4,276	0.12%
2022/11/25	5	28.44	28	28.34	28.20	-23	4,279	-0.54%
2022/11/24	5	28.68	9	28.54	28.50	-4	4,270	-0.09%
2022/11/23	3	28.85	4	28.76	28.75	-1	4,282	-0.02%
2022/11/22	5	28.80	17	28.82	28.85	-12	4,291	-0.28%
2022/11/21	5.1	29.00	3	28.88	28.90	2.1	4,296	0.05%
2022/11/18	12	28.70	10	28.72	28.65	2	4,252	0.05%
2022/11/17	12	28.77	6.2	28.92	28.95	5.8	4,229	0.14%
2022/11/16	4	28.51	3	28.48	28.60	1	4,117	0.02%
2022/11/15	0	27.70	115	27.71	27.85	-115	4,018	-2.86%	大賣/鉅額交易
2022/11/14	0	27.35	3	27.33	27.30	-3	3,957	-0.08%
2022/11/11	1.1	27.11	28	27.13	27.05	-26.9	3,917	-0.69%
2022/11/10	2	26.85	3	26.95	27.00	-1	3,889	-0.03%
2022/11/09	4.2	26.70	3	26.72	26.70	1.2	3,919	0.03%
2022/11/08	16	26.80	10	26.59	26.50	6	3,917	0.15%
2022/11/07	45.3	27.15	18	26.61	27.00	27.3	3,873	0.70%
2022/11/04	0	0.00	1.2	25.41	25.50	-1.2	3,820	-0.03%
2022/11/03	2	25.08	0	0.00	25.25	2	3,892	0.05%
2022/11/02	10.4	24.80	0	0.00	25.20	10.4	4,078	0.25%
2022/11/01	0	0.00	1	24.50	24.75	-1	4,078	-0.02%
2022/10/31	2	24.50	1	24.50	24.55	1	4,077	0.03%
2022/10/28	1.1	24.21	5	24.22	24.20	-3.9	4,113	-0.09%
2022/10/27	4	24.61	0	0.00	24.65	4	4,108	0.10%
2022/10/26	4.3	24.39	6	24.35	24.40	-1.7	4,158	-0.04%
2022/10/25	5.2	24.46	3	24.40	24.45	2.2	4,165	0.05%
2022/10/24	5.1	25.33	2	25.13	25.00	3.1	4,164	0.07%
2022/10/21	12	25.81	3	25.82	25.65	9	4,257	0.21%
2022/10/20	14	26.67	60	27.43	26.50	-46	4,359	-1.06%
2022/10/19	52	26.70	0	0.00	26.70	52	4,243	1.23%
2022/10/18	3	27.25	4	27.23	27.15	-1	4,320	-0.02%
2022/10/17	51	26.83	26	27.02	27.40	25	4,539	0.55%
2022/10/14	25.4	26.12	15	26.30	26.15	10.4	4,482	0.23%
2022/10/13	16.2	25.69	1	25.45	25.50	15.2	4,653	0.33%
2022/10/12	14.6	26.57	7	26.46	26.45	7.6	4,780	0.16%
2022/10/11	0	0.00	5	27.56	27.20	-5	4,849	-0.10%
2022/10/07	2.1	27.35	6	27.30	27.30	-4	4,792	-0.08%
2022/10/06	1	27.55	0	0.00	27.45	1	4,873	0.02%
2022/10/05	0	0.00	2	27.70	27.80	-2	4,918	-0.04%
2022/10/04	0	0.00	4	27.34	27.40	-4	4,963	-0.08%
2022/10/03	1	26.90	29	27.09	27.10	-28	4,993	-0.56%
2022/09/30	11	27.43	2.2	27.46	27.10	8.8	5,021	0.18%
2022/09/29	5	27.42	10.5	28.20	28.20	-5.5	4,982	-0.11%
2022/09/28	11.2	27.02	1.6	27.03	27.00	9.6	4,958	0.19%
2022/09/27	3.3	27.59	2	27.75	27.60	1.3	4,949	0.03%
2022/09/26	2.2	28.28	19	28.10	27.95	-16.8	4,935	-0.34%
2022/09/23	6	28.72	3.3	28.66	28.70	2.7	4,947	0.05%
2022/09/22	5.6	28.59	1	28.55	28.90	4.6	4,998	0.09%
2022/09/21	6.1	28.89	1	29.15	28.85	5.1	5,006	0.10%
2022/09/20	2	29.35	2	29.18	29.30	0	5,004	0.00%
2022/09/19	2	29.18	0	0.00	29.00	2	5,002	0.04%
2022/09/16	0	0.00	2	29.40	29.50	-2	5,013	-0.04%
2022/09/15	5	29.43	13.7	29.50	29.40	-8.7	4,991	-0.17%
2022/09/14	3	28.93	3	29.02	29.20	0	4,964	0.00%
2022/09/13	1	29.15	0	0.00	29.15	1	4,984	0.02%
2022/09/12	2	29.03	2.2	29.25	29.30	-0.2	5,055	0.00%
2022/09/08	2	28.55	2.4	28.94	29.00	-0.4	5,158	-0.01%
2022/09/07	6	28.29	5	28.30	28.30	1	5,120	0.02%
2022/09/06	11	28.64	4	28.50	28.75	7	5,145	0.14%
2022/09/05	4.2	28.88	1	28.85	28.85	3.2	5,137	0.06%
2022/09/02	4	29.04	0	0.00	28.90	4	5,183	0.08%
2022/09/01	3.5	29.06	0	0.00	29.20	3.5	5,183	0.07%
2022/08/31	4	29.38	6.2	29.43	29.30	-2.2	5,188	-0.04%
2022/08/30	9	29.35	5	29.34	29.45	4	5,191	0.08%
2022/08/29	11.1	28.89	3	28.98	29.10	8.1	5,185	0.16%
2022/08/26	0	0.00	3	29.17	29.35	-3	5,200	-0.06%
2022/08/25	13.3	29.06	12	29.20	29.25	1.3	5,193	0.02%
2022/08/24	4	29.14	2	29.15	29.15	2	5,192	0.04%
2022/08/23	2	28.80	6	28.93	29.00	-4	5,244	-0.08%
2022/08/22	4	28.69	1	28.80	28.90	3	5,242	0.06%
2022/08/19	2	28.60	10	28.65	28.70	-8	5,253	-0.15%
2022/08/18	0	0.00	5	28.44	28.70	-5	5,273	-0.09%
2022/08/17	10.3	28.52	9	28.53	28.60	1.3	5,295	0.02%
2022/08/16	29	27.94	38	28.15	28.15	-9	5,296	-0.17%
2022/08/15	3	27.45	5	27.55	27.50	-2	5,245	-0.04%
2022/08/12	19	27.32	5	27.30	27.30	14	5,239	0.27%
2022/08/11	7.1	27.07	5	27.10	27.05	2.1	5,265	0.04%
2022/08/10	24.6	27.21	2	27.10	27.10	22.6	5,257	0.43%
2022/08/09	76.1	27.35	39.3	27.19	27.70	36.8	5,242	0.70%
2022/08/08	3	28.32	6	28.48	28.40	-3	5,135	-0.06%
2022/08/05	6.1	28.64	10	28.59	28.70	-3.9	5,203	-0.07%
2022/08/04	7	28.24	12	28.32	28.35	-5	5,368	-0.09%
2022/08/03	4	28.18	0	0.00	28.25	4	5,456	0.07%
2022/08/02	5	28.22	2	28.43	28.50	3	5,622	0.05%
2022/08/01	5.1	28.50	5	28.50	28.50	0.1	6,044	0.00%
2022/07/29	9	28.40	0	0.00	28.60	9	6,041	0.15%
2022/07/28	9.1	28.75	9	28.59	28.60	0.1	6,005	0.00%
2022/07/27	16	30.79	1	30.50	30.60	15	5,880	0.26%
2022/07/26	13.3	31.13	10	31.11	30.85	3.3	5,742	0.06%
2022/07/25	1	31.40	22	31.35	31.40	-21	5,664	-0.37%
2022/07/22	13	30.91	24	30.97	31.20	-11	5,572	-0.20%
2022/07/21	4	30.30	4	30.36	30.50	0	5,383	0.00%
2022/07/20	23.1	31.14	19.5	31.12	30.85	3.6	5,246	0.07%
2022/07/19	4	30.96	101	31.40	31.25	-97	5,154	-1.88%	大賣/
2022/07/18	2.2	30.39	6	30.37	30.85	-3.8	4,995	-0.08%
2022/07/15	5	30.26	2	30.30	30.25	3	4,885	0.06%
2022/07/14	2	29.25	2	29.15	29.65	0	4,833	0.00%
2022/07/12	3	28.60	1	29.00	28.60	2	4,829	0.04%
2022/07/11	3	28.97	3	29.10	28.95	0	4,833	0.00%
2022/07/08	0	0.00	24	29.18	29.20	-24	4,852	-0.49%
2022/07/07	2	28.55	2	29.05	29.00	0	4,866	0.00%
2022/07/06	6	28.61	5	29.11	28.50	1	4,919	0.02%
2022/07/05	3	28.82	0	0.00	28.90	3	4,986	0.06%
2022/07/04	3	28.60	11	28.55	28.70	-8	5,144	-0.16%
2022/07/01	7.1	28.40	1	28.35	28.30	6.1	5,285	0.12%
2022/06/30	10.1	28.68	0	0.00	28.65	10.1	5,440	0.19%
2022/06/29	1	29.30	0	0.00	29.30	1	5,447	0.02%
2022/06/28	0	29.30	0	0.00	29.25	0	5,607	0.00%
2022/06/27	2	29.30	8	29.27	29.25	-6	5,735	-0.10%
2022/06/24	0	0.00	1	28.95	28.90	-1	5,759	-0.02%
2022/06/23	4.1	28.40	3	28.45	28.50	1.1	5,804	0.02%
2022/06/22	3	28.35	0	0.00	28.30	3	5,812	0.05%
2022/06/21	0	0.00	1	28.80	28.80	-1	5,819	-0.02%
2022/06/20	12	28.26	2	28.45	28.05	10	5,806	0.17%
2022/06/17	14	28.87	5	28.94	29.15	9	5,779	0.16%
2022/06/16	5	29.47	6	29.63	29.30	-1	5,743	-0.02%
2022/06/15	1.1	29.45	7	29.51	29.65	-5.9	5,814	-0.10%
2022/06/14	0	0.00	11	29.00	29.05	-11	5,835	-0.19%
2022/06/13	12.1	29.01	9	29.09	29.05	3.1	5,872	0.05%
2022/06/10	103.1	29.55	1	29.55	29.50	102.1	5,914	1.73%	大買/鉅額交易
2022/06/09	1	29.70	2	29.75	29.70	-1	5,967	-0.02%
2022/06/08	1	29.55	2	29.60	29.60	-1	6,021	-0.02%
2022/06/07	1.1	29.45	0.5	29.50	29.50	0.6	6,187	0.01%
2022/06/06	1.1	29.60	1	29.55	29.40	0.1	6,236	0.00%
2022/06/02	2.7	29.08	0	0.00	29.00	2.7	6,420	0.04%
2022/06/01	2.2	29.16	2	29.08	29.10	0.2	6,522	0.00%
2022/05/31	13	28.84	3	28.92	29.20	10	6,576	0.15%
2022/05/30	4	28.61	1	28.65	28.70	3	6,543	0.05%
2022/05/27	2	28.68	3	28.50	28.30	-1	6,548	-0.02%
2022/05/26	1.4	28.36	1	28.35	28.20	0.4	6,569	0.01%
2022/05/25	0.2	28.10	1	28.10	28.15	-0.8	6,603	-0.01%
2022/05/24	6.1	27.79	5	27.68	27.65	1.1	6,680	0.02%
2022/05/23	7	27.70	6	27.62	27.85	1	6,664	0.01%
2022/05/20	3.2	27.33	1	27.35	27.30	2.2	6,769	0.03%
2022/05/19	9.3	27.07	4	27.04	27.15	5.3	6,944	0.08%
2022/05/18	4.1	27.36	3	27.43	27.40	1.1	7,019	0.02%
2022/05/17	11	27.16	13	27.20	27.10	-2	6,996	-0.03%
2022/05/16	16.9	27.12	0	0.00	27.05	16.9	6,967	0.24%
2022/05/13	25.2	26.86	12	26.93	27.05	13.2	6,950	0.19%
2022/05/12	29	27.15	11	27.23	26.75	18	6,896	0.26%
2022/05/11	26.8	28.02	9	27.93	27.85	17.8	6,733	0.26%
2022/05/10	14	28.13	29	28.09	28.50	-15	6,696	-0.22%
2022/05/09	83.2	29.25	32	29.74	28.90	51.2	6,552	0.78%
2022/05/06	1.1	31.99	3	31.98	32.00	-1.9	6,087	-0.03%
2022/05/05	16	32.27	9	32.32	32.15	7	6,081	0.12%
2022/05/04	0	0.00	1	31.75	31.75	-1	6,123	-0.02%
2022/05/03	0	0.00	0	31.70	31.55	0	6,102	0.00%
2022/04/29	2	31.88	3	31.63	31.60	-1	6,147	-0.02%
2022/04/28	0	0.00	2	31.40	31.40	-2	6,178	-0.03%
2022/04/27	18	31.13	5	31.29	31.15	13	6,177	0.21%
2022/04/26	12.2	31.78	1.5	31.80	31.70	10.7	6,147	0.17%
2022/04/25	16.3	31.87	2	31.81	31.80	14.3	6,167	0.23%
2022/04/22	2.1	32.67	4.2	32.66	32.70	-2.1	6,123	-0.03%
2022/04/21	1	32.65	0	32.70	32.60	1	6,147	0.02%
2022/04/20	5	32.75	5.2	32.80	32.70	-0.2	6,144	0.00%
2022/04/19	28	32.88	2	32.83	32.90	26	6,113	0.43%
2022/04/18	1	32.71	17	32.74	32.70	-16	6,143	-0.26%
2022/04/15	1	33.50	3	33.40	33.50	-2	6,137	-0.03%
2022/04/14	1	33.45	1	33.45	33.50	0	6,169	0.00%
2022/04/13	4	33.03	5	33.00	33.05	-1	6,263	-0.02%
2022/04/12	11.2	32.79	8	32.88	32.90	3.2	6,273	0.05%
2022/04/11	4.5	33.72	7	33.47	33.40	-2.5	6,235	-0.04%
2022/04/08	17	34.31	23	34.31	34.15	-6	6,231	-0.10%
2022/04/07	35.6	33.78	27	33.43	33.05	8.6	6,096	0.14%
2022/04/06	28.5	34.01	45	34.03	34.20	-16.5	5,967	-0.28%
2022/04/01	15	33.30	27	33.33	33.25	-12	5,793	-0.21%
2022/03/31	9.5	33.35	18	33.33	33.25	-8.5	5,785	-0.15%
2022/03/30	12	32.88	29	32.91	32.85	-17	5,616	-0.30%
2022/03/29	42	32.50	2	32.53	32.40	40	5,503	0.73%
2022/03/28	3	32.08	32	32.21	32.35	-29	5,471	-0.53%
2022/03/25	2	32.30	8	32.28	32.25	-6	5,431	-0.11%
2022/03/24	1	32.25	0	0.00	32.30	1	5,442	0.02%
2022/03/23	0	0.00	15	32.27	32.25	-15	5,486	-0.27%
2022/03/22	3	32.05	7	32.22	32.35	-4	5,504	-0.07%
2022/03/21	54	32.30	62	32.30	32.30	-8	5,516	-0.14%
2022/03/18	7.1	32.16	9	32.14	31.95	-1.9	5,513	-0.03%
2022/03/17	6	31.93	2	32.03	31.90	4	5,493	0.07%
2022/03/16	14	31.75	0	0.00	31.70	14	5,468	0.26%
2022/03/15	2.1	31.83	9	31.87	31.70	-6.9	5,479	-0.13%
2022/03/14	5	32.00	6	32.21	32.20	-1	5,519	-0.02%
2022/03/11	8	31.91	14	31.94	31.90	-6	5,597	-0.11%
2022/03/10	6	32.08	3	32.08	31.95	3	5,648	0.05%
2022/03/09	5	31.07	8	31.21	31.35	-3	5,530	-0.05%
2022/03/08	21.1	31.06	28.2	31.23	30.95	-7.1	5,570	-0.13%
2022/03/07	3.2	31.47	2	31.45	31.50	1.2	5,408	0.02%
2022/03/04	10	32.07	13	32.11	32.05	-3	5,447	-0.06%
2022/03/03	3	31.82	4	31.81	31.90	-1	5,460	-0.02%
2022/03/02	2.1	31.61	3	31.45	31.65	-0.9	5,512	-0.02%
2022/03/01	3.1	31.35	9	31.35	31.50	-5.9	5,556	-0.11%
2022/02/25	5.3	30.77	6	30.70	30.70	-0.7	5,560	-0.01%
2022/02/24	19.1	31.11	48	31.03	30.90	-28.9	5,619	-0.51%
2022/02/23	6	31.70	7.2	31.69	31.65	-1.2	5,610	-0.02%
2022/02/22	10.2	31.70	44	31.68	31.50	-33.8	5,758	-0.59%
2022/02/21	31.3	31.88	22	32.08	32.10	9.3	5,946	0.16%
2022/02/18	12	31.45	20.3	31.23	31.50	-8.3	5,901	-0.14%
2022/02/17	4.1	30.94	15	30.94	30.90	-10.9	5,946	-0.18%
2022/02/16	6	30.91	10	30.85	30.95	-4	6,506	-0.06%
2022/02/15	7	30.79	14	30.65	30.60	-7	6,581	-0.11%
2022/02/14	4	30.43	8	30.50	30.45	-4	6,652	-0.06%
2022/02/11	2	30.80	13	30.77	30.90	-11	6,826	-0.16%
2022/02/10	15	30.93	12	30.95	30.90	3	6,851	0.04%
2022/02/09	1	30.35	4	30.35	30.50	-3	6,831	-0.04%
2022/02/08	12	30.40	0	0.00	30.40	12	6,855	0.18%
2022/02/07	13.3	30.07	2	30.05	30.35	11.3	6,871	0.16%
2022/01/26	17.1	29.72	3	29.70	29.65	14.1	6,913	0.20%
2022/01/25	5	29.99	6	29.96	29.90	-1	6,995	-0.01%
2022/01/24	20.1	30.08	3	30.08	30.15	17.1	7,134	0.24%
2022/01/21	14	30.78	2.5	30.66	30.55	11.5	7,102	0.16%
2022/01/20	7	31.19	11.1	31.16	31.10	-4.1	7,112	-0.06%
2022/01/19	2	31.10	2	30.98	30.95	0	7,096	0.00%
2022/01/18	4.1	31.14	7	31.24	31.00	-2.9	7,135	-0.04%
2022/01/17	2.1	30.95	15.4	30.94	31.00	-13.3	7,087	-0.19%
2022/01/14	20	30.58	25	30.50	30.50	-5	7,055	-0.07%
2022/01/13	4.5	30.66	0	0.00	30.65	4.5	7,178	0.06%
2022/01/12	2	30.83	1	30.90	30.75	1	7,258	0.01%
2022/01/11	9.2	30.93	20	30.80	30.95	-10.8	7,381	-0.15%
2022/01/10	11.7	30.71	34	30.84	31.00	-22.3	7,484	-0.30%
2022/01/07	32.4	30.65	15.2	30.70	30.50	17.2	7,483	0.23%
2022/01/06	35	30.98	66.1	30.90	30.85	-31.1	7,539	-0.41%
2022/01/05	5	30.55	21.2	30.61	30.70	-16.2	7,486	-0.22%
2022/01/04	14.1	30.62	28	30.58	30.55	-13.9	7,673	-0.18%
2022/01/03	32	30.69	57	30.66	30.75	-25	7,732	-0.32%
2021/12/30	26.6	30.50	26	30.45	30.45	0.6	7,654	0.01%
2021/12/29	31	30.22	2	30.30	30.25	29	7,681	0.38%
2021/12/28	9	30.30	20.8	30.27	30.25	-11.8	7,661	-0.15%
2021/12/27	11	30.27	12	30.34	30.25	-1	7,666	-0.01%
2021/12/24	4.2	30.07	13	30.09	30.05	-8.8	7,684	-0.11%
2021/12/23	2	30.03	7.1	30.05	30.05	-5.1	7,734	-0.07%
2021/12/22	17	30.01	13	30.00	29.95	4	7,769	0.05%
2021/12/21	0.1	29.70	5	29.88	29.95	-4.9	7,787	-0.06%
2021/12/20	3.2	29.64	0.2	29.65	29.60	3	7,821	0.04%
2021/12/17	14.2	29.71	0	0.00	29.60	14.2	7,787	0.18%
2021/12/16	14.4	29.94	3	30.10	29.90	11.4	7,720	0.15%
2021/12/15	3.3	29.76	2	30.00	29.75	1.3	7,809	0.02%
2021/12/14	4.3	29.77	13	29.93	29.75	-8.7	7,823	-0.11%
2021/12/13	16.1	30.34	1	30.20	30.10	15.1	7,769	0.19%
2021/12/10	2	30.33	46	30.25	30.25	-44	7,868	-0.56%
2021/12/09	22	30.33	19	30.38	30.35	3	7,853	0.04%
2021/12/08	55	30.16	24	30.18	30.20	31	7,818	0.40%
2021/12/07	4.3	30.00	19	30.03	30.00	-14.7	7,835	-0.19%
2021/12/06	23.1	30.30	16	30.38	30.25	7.1	7,739	0.09%
2021/12/03	10	29.75	8	29.84	29.95	2	7,715	0.03%
2021/12/02	13.4	29.43	11	29.38	29.25	2.4	7,714	0.03%
2021/12/01	19.2	29.60	9	29.55	29.60	10.2	7,710	0.13%
2021/11/30	31	29.60	2	29.65	29.50	29	7,696	0.38%
2021/11/29	5.2	29.65	26	29.69	29.65	-20.9	7,594	-0.27%
2021/11/26	42.1	29.87	3	29.68	29.65	39.1	7,539	0.52%
2021/11/25	23.4	30.03	2.9	30.03	30.00	20.5	7,504	0.27%
2021/11/24	5.1	30.10	4	30.04	30.10	1.1	7,514	0.01%
2021/11/23	18.4	30.07	6.8	30.01	29.90	11.6	7,562	0.15%
2021/11/22	34.1	30.30	42	30.21	30.15	-7.9	7,486	-0.11%
2021/11/19	6	30.17	41	30.31	30.10	-35	7,413	-0.47%
2021/11/18	43	30.83	44	30.65	30.50	-1	7,288	-0.01%
2021/11/17	15.1	31.93	12	31.78	31.70	3.1	7,033	0.04%
2021/11/16	85	31.22	52	31.25	31.15	33	6,964	0.47%
2021/11/15	114.2	31.35	88	31.28	31.20	26.2	6,874	0.38%	大買/
2021/11/12	28	33.24	10	33.34	33.55	18	6,410	0.28%
2021/11/11	9.3	33.12	0	0.00	33.25	9.3	6,493	0.14%
2021/11/10	14	32.66	95	32.98	33.05	-81	6,621	-1.22%
2021/11/09	6	32.24	3	32.23	32.25	3	6,867	0.04%
2021/11/08	64	32.43	4	32.46	32.25	60	7,240	0.83%
2021/11/05	2	31.93	3.2	32.04	32.10	-1.2	7,237	-0.02%
2021/11/04	10	32.13	12	32.15	32.10	-2	7,218	-0.03%
2021/11/03	6	31.73	2.1	31.88	32.00	3.9	7,202	0.05%
2021/11/02	16	31.89	75	31.79	31.60	-59	7,169	-0.82%
2021/11/01	20	31.57	11.2	31.51	31.60	8.8	7,064	0.12%
2021/10/29	36	31.00	1	31.00	31.00	35	6,989	0.50%
2021/10/28	10	31.13	6	31.11	31.00	4	6,978	0.06%
2021/10/27	4	30.96	1	30.90	30.90	3	6,956	0.04%
2021/10/26	62.1	30.92	24	30.86	30.85	38.1	6,981	0.55%
2021/10/25	4.1	30.49	1	30.60	30.55	3.1	6,947	0.04%
2021/10/22	7	30.58	1	30.50	30.40	6	7,048	0.09%
2021/10/21	32.2	30.79	6	30.93	30.45	26.2	7,083	0.37%
2021/10/20	9	30.53	0.1	30.75	30.85	8.9	6,955	0.13%
2021/10/19	18	30.43	18	30.63	30.15	0	6,885	0.00%
2021/10/18	45	30.62	21	30.70	30.00	24	6,848	0.35%
2021/10/15	30.1	30.30	70	30.36	30.30	-39.9	6,962	-0.57%
2021/10/14	58	30.15	12	30.55	29.90	46	7,036	0.65%
2021/10/13	14	30.17	25.5	30.30	30.40	-11.5	7,032	-0.16%
2021/10/12	63.3	30.04	77	30.28	29.90	-13.7	7,006	-0.20%
2021/10/08	14	29.34	21	29.51	29.65	-7	6,844	-0.10%
2021/10/07	0	0.00	3	29.02	29.00	-3	6,811	-0.04%
2021/10/06	11	28.77	2	28.73	28.75	9	6,902	0.13%
2021/10/05	2	27.83	2	27.45	28.20	0	7,103	0.00%
2021/10/04	2	27.80	2	28.35	27.85	0	7,330	0.00%
2021/10/01	2.4	28.30	0	0.00	28.35	2.4	7,387	0.03%
2021/09/30	4	28.66	1	28.65	28.65	3	7,487	0.04%
2021/09/29	14.2	28.62	2	28.65	28.75	12.2	7,755	0.16%
2021/09/28	6	29.10	3	29.15	29.10	3	7,794	0.04%
2021/09/27	4	29.04	23	28.91	29.05	-19	7,826	-0.24%
2021/09/24	0	0.00	5	28.75	28.70	-5	7,923	-0.06%
2021/09/23	5	28.80	10	28.86	28.55	-5	8,004	-0.06%
2021/09/22	4	28.55	4	28.69	28.70	0	8,067	0.00%
2021/09/17	1	28.50	0	0.00	28.75	1	7,988	0.01%
2021/09/16	2.2	28.80	2	28.80	28.75	0.2	8,021	0.00%
2021/09/15	2	28.83	10	29.10	29.25	-8	8,042	-0.10%
2021/09/14	1	28.45	20	28.60	28.40	-19	7,913	-0.24%
2021/09/13	5	28.55	70	28.56	28.50	-65	7,927	-0.82%
2021/09/10	16	28.65	14	28.74	28.80	2	7,954	0.03%
2021/09/09	22.2	27.75	3	27.60	27.80	19.2	7,923	0.24%
2021/09/08	17	27.99	0	0.00	27.80	17	7,947	0.21%
2021/09/07	7	28.44	2	28.40	28.40	5	7,956	0.06%
2021/09/06	10	28.91	2	28.90	28.70	8	7,949	0.10%
2021/09/03	4.3	29.45	3	29.42	29.35	1.3	7,868	0.02%
2021/09/02	7.1	29.51	5	29.58	29.35	2.1	7,897	0.03%
2021/09/01	0.3	29.70	2	29.65	29.75	-1.8	7,887	-0.02%
2021/08/31	2	29.45	10	29.55	29.75	-8	7,891	-0.10%
2021/08/30	54	29.80	8	29.93	29.80	46	8,070	0.57%
2021/08/27	8	29.83	2.1	29.86	29.85	5.9	8,065	0.07%
2021/08/26	2	29.33	3	29.35	29.35	-1	8,071	-0.01%
2021/08/25	21	29.20	7	29.11	29.20	14	8,142	0.17%
2021/08/24	1	29.00	5.1	29.08	29.05	-4.1	8,198	-0.05%
2021/08/23	5	29.20	3	29.25	29.30	2	8,299	0.02%
2021/08/20	9.2	28.91	3	29.00	28.80	6.2	8,314	0.07%
2021/08/19	3.1	28.69	3	28.70	28.60	0.1	8,321	0.00%
2021/08/18	12	28.88	1	28.95	29.25	11	8,350	0.13%
2021/08/17	10	29.02	8	29.14	28.85	2	8,385	0.02%
2021/08/16	12	29.88	11	30.08	29.60	1	8,321	0.01%
2021/08/13	54	31.22	21	31.13	30.75	33	8,186	0.40%
2021/08/12	27	30.90	49	31.01	31.15	-22	7,875	-0.28%
2021/08/11	3.3	29.42	18	29.60	29.40	-14.8	7,649	-0.19%
2021/08/10	7	29.91	1	29.80	29.80	6	7,798	0.08%
2021/08/09	4.3	30.09	0	0.00	29.95	4.3	8,100	0.05%
2021/08/06	8	30.21	10	30.28	30.25	-2	8,315	-0.02%
2021/08/05	2	30.10	5	30.33	30.15	-3	8,602	-0.03%
2021/08/04	2	30.03	4	30.11	30.30	-2	9,085	-0.02%
2021/08/03	2.1	29.83	2	29.85	29.70	0.1	9,318	0.00%
2021/08/02	7	29.83	0	0.00	29.90	7	9,419	0.07%
2021/07/30	2	29.58	1	29.45	29.50	1	9,546	0.01%
2021/07/29	5.2	29.60	2	29.60	29.75	3.2	9,713	0.03%
2021/07/28	7	29.06	5	29.02	29.30	2	9,813	0.02%
2021/07/27	5.2	29.82	10	30.15	29.75	-4.8	10,083	-0.05%
2021/07/26	11.1	29.77	5	29.84	29.75	6.1	10,347	0.06%
2021/07/23	15	29.27	1	29.30	29.30	14	10,519	0.13%
2021/07/22	16.5	29.26	1	29.50	29.25	15.5	10,649	0.15%
2021/07/21	24.2	30.43	18.1	30.35	30.35	6.1	10,715	0.06%
2021/07/20	15.2	31.03	9	31.18	31.00	6.2	10,631	0.06%
2021/07/19	9	31.51	2	31.38	31.50	7	10,664	0.07%
2021/07/16	13.8	32.02	15	32.06	31.95	-1.2	11,097	-0.01%
2021/07/14	4	32.06	3	31.93	31.90	1	11,850	0.01%
2021/07/13	4	32.39	27	32.54	32.15	-23	12,121	-0.19%
2021/07/12	37	32.53	33	32.43	32.05	4	12,257	0.03%
2021/07/09	44	32.32	27	32.31	32.45	17	12,282	0.14%
2021/07/08	11	31.73	0	0.00	31.65	11	12,636	0.09%
2021/07/07	6	31.51	14	31.50	31.30	-8	12,999	-0.06%
2021/07/06	28	32.17	18	31.96	31.95	10	13,254	0.08%
2021/07/05	13	31.08	6.2	31.06	31.15	6.8	13,198	0.05%
2021/07/02	3	30.65	1	30.70	30.60	2	13,335	0.01%
2021/07/01	5	30.71	14.1	30.94	30.55	-9.1	13,533	-0.07%
2021/06/30	3	30.63	5	30.76	30.80	-2	13,636	-0.01%
2021/06/29	1.4	30.54	5	30.72	30.60	-3.6	13,985	-0.03%
2021/06/28	14	30.47	13.4	30.55	30.60	0.6	14,395	0.00%
2021/06/25	11	30.87	4	30.63	30.50	7	14,954	0.05%
2021/06/24	13	30.64	13	30.67	30.75	0	15,883	0.00%
2021/06/23	11	30.29	6	30.35	30.25	5	16,208	0.03%
2021/06/22	4	30.10	6	30.04	29.90	-2	16,617	-0.01%
2021/06/21	2.1	29.80	4	30.00	29.75	-1.9	16,771	-0.01%
2021/06/18	9.2	30.15	4	30.35	30.10	5.2	17,023	0.03%
2021/06/17	4	29.75	4	30.01	30.10	0	17,183	0.00%
2021/06/16	10	30.13	9	29.97	29.55	1	17,257	0.01%
2021/06/15	9	30.08	7.2	30.20	30.30	1.9	17,309	0.01%
2021/06/11	2	30.08	6	30.15	30.05	-4	17,378	-0.02%
2021/06/10	6.5	30.19	9	30.04	30.10	-2.5	17,515	-0.01%
2021/06/09	11	30.18	2	30.18	29.90	9	17,581	0.05%
2021/06/08	5.1	30.03	1	30.05	30.20	4.1	17,668	0.02%
2021/06/07	62.2	29.85	42	29.98	29.95	20.2	17,826	0.11%
2021/06/04	3.5	30.87	6	30.96	31.00	-2.5	17,771	-0.01%
2021/06/03	5	30.93	11	30.97	31.00	-6	17,894	-0.03%
2021/06/02	13.2	30.60	14	30.37	30.50	-0.8	18,106	0.00%
2021/06/01	13	30.95	3	30.90	31.05	10	18,227	0.05%
2021/05/31	8	30.61	16	30.40	30.70	-8	18,334	-0.04%
2021/05/28	5	30.17	15	30.08	30.15	-10	18,468	-0.05%
2021/05/27	11	29.83	2	29.83	29.75	9	19,507	0.05%
2021/05/26	12	30.09	39	30.10	30.15	-27	19,901	-0.14%
2021/05/25	13	30.04	8	30.29	30.00	5	20,179	0.02%
2021/05/24	2	29.00	11	29.30	29.25	-9	20,225	-0.04%
2021/05/21	25	28.89	10	29.06	28.90	15	20,231	0.07%
2021/05/20	23.1	28.69	7	28.96	28.55	16.1	20,304	0.08%
2021/05/19	19.1	28.84	21	29.06	29.10	-1.9	20,264	-0.01%
2021/05/18	67	28.53	54	28.82	29.00	13	20,194	0.06%
2021/05/17	24.2	27.12	12.1	27.37	26.40	12.1	20,191	0.06%
2021/05/14	35.1	29.21	8	29.08	29.00	27.1	20,192	0.13%
2021/05/13	24.4	29.36	29	28.71	29.45	-4.6	20,296	-0.02%
2021/05/12	112	29.91	109.6	29.87	29.75	2.4	20,617	0.01%	大買/大賣/
2021/05/11	25.3	32.53	37.2	32.00	31.60	-11.9	20,316	-0.06%
2021/05/10	14	34.15	16	34.45	34.25	-2	20,280	-0.01%
2021/05/07	14	33.91	8	34.01	34.65	6	20,649	0.03%
2021/05/06	42	33.12	40	32.92	32.95	2	20,804	0.01%
2021/05/05	92.3	32.95	70	33.07	32.80	22.3	21,078	0.11%
2021/05/04	95	33.16	118.1	33.34	32.95	-23.1	21,597	-0.11%	大賣/
2021/05/03	89.2	35.25	66.1	35.43	34.45	23.1	21,508	0.11%
2021/04/29	60	36.55	37	36.59	36.40	23	21,402	0.11%
2021/04/28	21	36.03	29	36.21	36.10	-8	21,304	-0.04%
2021/04/27	22	36.02	15	36.12	35.85	7	21,562	0.03%
2021/04/26	37.3	36.03	12	36.17	36.20	25.3	21,556	0.12%
2021/04/23	23.3	35.93	29	35.87	35.95	-5.7	21,587	-0.03%
2021/04/22	63.3	37.39	109.5	36.78	35.95	-46.2	21,581	-0.21%	大賣/
2021/04/21	103.5	37.92	48	37.97	38.05	55.5	21,139	0.26%	大買/
2021/04/20	91.3	36.44	117	36.39	36.85	-25.7	20,848	-0.12%	大賣/
2021/04/19	131.2	35.32	121	35.85	35.55	10.2	20,669	0.05%	大買/大賣/
2021/04/16	60	33.98	30	34.12	34.40	30	20,450	0.15%
2021/04/15	30	33.60	26	33.65	33.55	4	20,507	0.02%
2021/04/14	117.5	33.46	125	33.37	33.25	-7.6	20,490	-0.04%	大買/大賣/
2021/04/13	52	34.99	67	35.02	34.85	-15	20,289	-0.07%
2021/04/12	91	35.22	103	35.57	35.55	-12	20,074	-0.06%	大賣/
2021/04/09	31	34.59	23	34.58	34.20	8	20,143	0.04%
2021/04/08	42	34.38	24	34.28	34.40	18	20,148	0.09%
2021/04/07	63	33.91	58	34.08	34.40	5	20,061	0.02%
2021/04/06	10	33.49	16.1	33.20	33.50	-6.1	20,166	-0.03%
2021/04/01	111	33.88	101	33.57	33.45	10	20,616	0.05%	大買/大賣/
2021/03/31	66	34.08	67	34.08	34.25	-1	20,691	0.00%
2021/03/30	197	33.20	199.2	33.37	33.70	-2.2	20,291	-0.01%	大買/大賣/
2021/03/29	221.1	32.46	338	32.33	32.85	-116.9	19,854	-0.59%	大買/大賣/鉅額交易
2021/03/26	77.2	30.83	97.5	30.81	30.75	-20.3	19,058	-0.11%
2021/03/25	101.2	31.04	148	30.99	31.10	-46.8	19,119	-0.24%	大買/大賣/
2021/03/24	46.1	30.20	34	30.21	30.25	12.1	20,082	0.06%
2021/03/23	108	30.69	91	30.68	30.80	17	20,283	0.08%	大買/
2021/03/22	45.2	30.19	55	30.36	30.60	-9.8	20,104	-0.05%
2021/03/19	81	29.47	64	29.57	29.65	17	20,035	0.08%
2021/03/18	10	29.41	12	29.57	29.70	-2	20,072	-0.01%
2021/03/17	20	29.11	17	29.19	29.15	3	20,141	0.01%
2021/03/16	10.4	29.13	6	29.20	29.25	4.4	20,266	0.02%
2021/03/15	29	29.36	34	29.40	29.30	-5	20,348	-0.02%
2021/03/12	18	29.67	16	29.74	29.60	2	20,569	0.01%
2021/03/11	16	29.74	41.3	29.78	29.70	-25.3	21,248	-0.12%
2021/03/10	49.2	29.42	10	29.31	29.65	39.2	22,156	0.18%
2021/03/09	31	28.89	29	29.03	29.10	2	22,273	0.01%
2021/03/08	45	29.04	67.3	28.96	28.70	-22.3	22,364	-0.10%
2021/03/05	73	29.50	1	29.60	29.45	72	22,239	0.32%
2021/03/04	23	29.95	68	30.15	29.85	-45	22,448	-0.20%
2021/03/03	40	29.64	45	29.96	30.20	-5	22,374	-0.02%
2021/03/02	229.4	31.17	203.4	31.07	29.60	26	22,208	0.12%	大買/大賣/
2021/02/26	244.8	30.23	283.4	30.24	30.55	-38.7	21,313	-0.18%	大買/大賣/
2021/02/25	212.1	29.93	129	29.92	30.20	83.1	21,061	0.39%	大買/大賣/
2021/02/24	116	29.71	46	29.34	29.25	70	20,892	0.34%	大買/
2021/02/23	21.7	29.20	14	29.15	29.25	7.7	20,855	0.04%
2021/02/22	19	29.02	39	29.02	29.30	-20	21,031	-0.10%
2021/02/19	8	28.30	6.6	28.38	28.45	1.4	21,000	0.01%
2021/02/18	10	28.28	13	28.29	28.35	-3	21,202	-0.01%
2021/02/17	50	28.32	52.2	28.25	28.20	-2.2	21,471	-0.01%
2021/02/05	81.4	28.50	43.3	28.48	28.35	38.1	21,551	0.18%
2021/02/04	98	29.30	39	29.29	29.35	59	21,889	0.27%
2021/02/03	125	29.67	131.3	29.60	29.70	-6.3	21,666	-0.03%	大買/大賣/
2021/02/02	34	28.70	43	28.63	28.45	-9	21,157	-0.04%
2021/02/01	50	28.23	53	28.04	28.25	-3	20,955	-0.01%
2021/01/29	115	29.39	119	29.34	28.65	-4	20,698	-0.02%	大買/大賣/
2021/01/28	44	29.21	53.5	29.25	29.20	-9.5	20,230	-0.05%
2021/01/27	93	29.35	113	29.38	29.30	-20	19,928	-0.10%	大賣/
2021/01/26	133	28.91	198.9	28.93	29.00	-65.9	19,458	-0.34%	大買/大賣/
2021/01/25	29.2	27.50	40	27.79	27.95	-10.8	18,812	-0.06%
2021/01/22	7.3	26.90	16	26.28	27.30	-8.7	18,572	-0.05%
2021/01/21	5.5	26.54	9	26.31	26.55	-3.5	18,374	-0.02%
2021/01/20	43.2	26.37	42	26.42	26.05	1.2	18,264	0.01%
2021/01/19	19	27.57	4	27.46	27.25	15	17,872	0.08%
2021/01/18	4.2	26.86	436	26.59	27.65	-431.8	17,741	-2.43%	大賣/鉅額交易
2021/01/15	17.7	27.83	38	27.64	27.70	-20.3	17,549	-0.12%
2021/01/14	1.2	28.15	24	28.14	28.25	-22.8	17,397	-0.13%
2021/01/13	9.3	27.95	59	27.98	27.95	-49.7	17,307	-0.29%
2021/01/12	48.2	27.94	23	27.90	27.70	25.2	17,157	0.15%
2021/01/11	35.7	28.57	49	28.51	28.60	-13.3	16,925	-0.08%
2021/01/08	45.4	28.03	16	28.07	28.00	29.4	16,791	0.17%
2021/01/07	24.1	29.09	26	29.08	28.75	-1.9	16,496	-0.01%
2021/01/06	93.2	29.37	87.8	29.19	28.85	5.4	16,243	0.03%
2021/01/05	41.5	29.09	30	29.22	29.20	11.5	15,862	0.07%
2021/01/04	149.2	29.65	41	29.63	29.30	108.2	15,667	0.69%	大買/鉅額交易
2020/12/31	41.2	28.75	48	28.93	28.95	-6.8	15,254	-0.04%
2020/12/30	14	28.40	15	28.43	28.50	-1	14,998	-0.01%
2020/12/29	77	28.57	54.1	28.70	28.50	22.9	14,895	0.15%
2020/12/28	69	28.86	62.3	28.95	29.05	6.8	14,549	0.05%
2020/12/25	121	27.62	119	27.78	27.85	2	13,866	0.01%	大買/大賣/
2020/12/24	11	26.64	10	26.73	26.55	1	13,378	0.01%
2020/12/23	21.5	26.53	101	26.51	26.50	-79.5	13,382	-0.59%	大賣/
2020/12/22	21.1	26.85	21	26.62	26.35	0.1	13,307	0.00%
2020/12/21	90.1	26.73	79	26.87	26.90	11.1	13,149	0.08%
2020/12/18	286	28.52	259	28.58	27.25	27	12,771	0.21%	大買/大賣/
2020/12/17	73	26.95	35	27.15	27.45	38	11,400	0.33%
2020/12/16	40.1	26.66	26	26.62	26.60	14.1	11,046	0.13%
2020/12/15	40	26.62	35	26.58	26.35	5	10,945	0.05%
2020/12/14	23	26.30	25	26.64	26.45	-2	10,820	-0.02%
2020/12/11	37	25.93	52	25.81	26.00	-15	10,828	-0.14%
2020/12/10	49	26.26	114	26.04	26.05	-65	10,675	-0.61%	大賣/
2020/12/09	30	26.48	139	26.50	26.65	-109	10,476	-1.04%	大賣/鉅額交易
2020/12/08	70	25.90	45	25.96	26.05	25	10,338	0.24%
2020/12/07	142	26.31	81.2	26.20	25.95	60.8	10,089	0.60%	大買/
2020/12/04	135	25.85	99.1	26.28	26.75	35.9	9,398	0.38%	大買/
2020/12/03	96	24.48	66	24.56	24.85	30	8,515	0.35%
2020/12/02	29	24.01	45	24.14	24.30	-16	8,753	-0.18%
2020/12/01	45.2	23.62	18	23.64	23.85	27.2	9,240	0.29%
2020/11/30	60	23.65	48	23.71	23.50	12	9,303	0.13%
2020/11/27	22	22.92	36	22.94	22.95	-14	8,903	-0.16%
2020/11/26	34.1	22.70	23	22.75	22.80	11.1	8,808	0.13%
2020/11/25	17	22.84	47	22.89	22.75	-30	8,779	-0.34%
2020/11/24	20	22.62	89	22.61	22.65	-69	8,602	-0.80%
2020/11/23	18	22.36	53	22.43	22.60	-35	8,485	-0.41%
2020/11/20	8	21.73	27	21.90	21.90	-19	8,305	-0.23%
2020/11/19	39	21.73	58	21.69	21.50	-19	8,265	-0.23%
2020/11/18	53	21.62	11	21.65	21.70	42	8,107	0.52%
2020/11/17	28	21.42	47	21.39	21.50	-19	8,033	-0.24%
2020/11/16	86	21.13	86	21.24	21.35	0	7,940	0.00%
2020/11/13	63	20.36	72	20.55	20.70	-9	7,761	-0.12%
2020/11/12	143	20.52	80	20.62	20.50	63	7,722	0.82%	大買/
2020/11/11	4	19.61	25	19.61	19.80	-21	7,174	-0.29%
2020/11/10	10	19.53	16	19.50	19.35	-6	7,118	-0.08%
2020/11/09	5	19.30	4	19.25	19.25	1	7,011	0.01%
2020/11/06	21	19.12	15	19.05	19.05	6	6,996	0.09%
2020/11/05	4	19.13	18	19.19	19.15	-14	7,029	-0.20%
2020/11/04	3	19.10	0	0.00	19.15	3	7,170	0.04%
2020/11/02	4	18.78	3	18.90	18.90	1	7,190	0.01%
2020/10/30	9	18.88	0	0.00	18.70	9	7,252	0.12%
2020/10/28	16	19.30	0	0.00	19.20	16	7,306	0.22%
2020/10/27	1	19.25	4	19.30	19.40	-3	7,327	-0.04%
2020/10/26	0	0.00	0	19.35	19.40	0	7,310	0.00%
2020/10/23	1	19.20	1	19.20	19.30	0	7,301	0.00%
2020/10/22	2	19.05	3	19.25	19.25	-1	7,311	-0.01%
2020/10/21	4	19.08	0	0.00	19.10	4	7,377	0.05%
2020/10/20	1	19.00	1	19.05	19.05	0	7,427	0.00%
2020/10/19	0	0.00	2	18.95	19.00	-2	7,483	-0.03%
2020/10/15	11	18.97	10	19.05	19.00	1	7,653	0.01%
2020/10/14	10	18.86	11	18.80	18.80	-1	7,667	-0.01%
2020/10/13	1	18.85	0	0.00	18.85	1	7,650	0.01%
2020/10/12	3	19.00	0	0.00	19.00	3	7,639	0.04%
2020/10/08	11	19.20	2	19.18	19.20	9	7,606	0.12%
2020/10/07	1	18.80	0	0.00	18.95	1	7,539	0.01%
2020/10/05	2	18.40	0	0.00	18.50	2	7,579	0.03%
2020/09/30	3	18.37	1.4	18.40	18.50	1.6	7,606	0.02%
2020/09/29	5	18.49	4	18.39	18.30	1	7,637	0.01%
2020/09/28	5	18.53	2	18.43	18.45	3	7,706	0.04%
2020/09/25	12	18.14	56	18.14	18.10	-44	7,742	-0.57%
2020/09/24	9	18.43	3	18.45	18.35	6	7,678	0.08%
2020/09/23	9	18.84	5	19.17	18.90	4	7,626	0.05%
2020/09/22	52	19.30	10	19.25	19.25	42	7,574	0.55%
2020/09/18	1	19.65	1	19.65	19.60	0	7,548	0.00%
2020/09/17	1	19.75	2	19.80	19.75	-1	7,595	-0.01%
2020/09/16	2	19.68	28.6	19.87	20.00	-26.6	7,555	-0.35%
2020/09/15	3	19.35	5	19.40	19.40	-2	7,400	-0.03%
2020/09/14	2	19.45	9	19.45	19.55	-7	7,369	-0.09%
2020/09/11	2	19.55	8	19.46	19.30	-6	7,345	-0.08%
2020/09/10	2	19.55	10	19.54	19.50	-8	7,280	-0.11%
2020/09/09	58	19.52	58	19.64	19.80	0	7,207	0.00%
2020/09/08	11	19.88	22	20.00	19.90	-11	7,137	-0.15%
2020/09/07	92	20.59	58	20.43	20.20	34	6,994	0.49%
2020/09/04	103	19.80	113	19.85	20.00	-10	6,565	-0.15%	大買/大賣/
2020/09/03	24	19.13	37	19.18	19.30	-13	5,979	-0.22%
2020/09/02	1	18.70	10	18.60	18.60	-9	5,798	-0.16%
2020/09/01	2	18.65	2	18.55	18.65	0	5,857	0.00%
2020/08/31	5	18.67	0	0.00	18.60	5	5,893	0.08%
2020/08/28	3	18.63	0	0.00	18.70	3	5,904	0.05%
2020/08/27	10	18.79	1	19.00	18.70	9	6,005	0.15%
2020/08/26	5	19.00	5	18.92	19.10	0	5,930	0.00%
2020/08/25	9	19.25	21	19.21	18.95	-12	5,909	-0.20%
2020/08/24	23	18.96	27	19.17	19.15	-4	5,801	-0.07%
2020/08/21	17	18.58	14	18.60	18.75	3	5,710	0.05%
2020/08/20	27.1	18.55	29	18.61	18.20	-1.9	5,652	-0.03%
2020/08/19	20.5	19.13	47	19.04	19.30	-26.5	5,462	-0.49%
2020/08/18	39	19.09	43	19.00	18.75	-4	5,268	-0.08%
2020/08/17	15	18.71	37	18.64	18.70	-22	5,065	-0.43%
2020/08/14	5	18.22	10	18.27	18.15	-5	4,977	-0.10%
2020/08/13	5	18.10	1	18.00	18.00	4	5,006	0.08%
2020/08/12	16	17.81	1	17.85	18.00	15	5,027	0.30%
2020/08/11	10	18.34	32	18.04	18.05	-22	5,041	-0.44%
2020/08/10	30	18.03	57	18.22	18.25	-27	5,027	-0.54%
2020/08/07	4	17.61	0	0.00	17.60	4	4,942	0.08%
2020/08/06	27	17.84	12	17.74	17.80	15	4,965	0.30%
2020/08/05	7	17.56	3	17.50	17.65	4	4,973	0.08%
2020/08/04	20	17.38	6	17.29	17.40	14	4,988	0.28%
2020/08/03	18	16.89	3	16.95	16.95	15	5,173	0.29%
2020/07/31	13	16.81	2	16.90	16.75	11	5,220	0.21%
2020/07/30	1	16.85	0	0.00	16.90	1	5,293	0.02%
2020/07/29	11	16.86	2	16.80	16.75	9	5,491	0.16%
2020/07/28	3	16.60	2	16.80	16.50	1	5,586	0.02%
2020/07/27	7	16.91	56	17.04	16.75	-49	5,688	-0.86%
2020/07/24	13	17.24	0	0.00	17.25	13	5,665	0.23%
2020/07/23	61	17.75	0	0.00	17.75	61	5,690	1.07%
2020/07/22	17	18.50	31	18.50	18.55	-14	5,680	-0.25%
2020/07/21	1	18.45	13	18.42	18.35	-12	5,608	-0.21%
2020/07/20	0	0.00	7	18.37	18.45	-7	5,598	-0.13%
2020/07/17	2	18.35	0	0.00	18.30	2	5,601	0.04%
2020/07/16	2	18.35	13	18.48	18.35	-11	5,670	-0.19%
2020/07/15	1	18.30	7	18.36	18.35	-6	5,715	-0.10%
2020/07/14	2	18.33	2	18.33	18.30	0	5,791	0.00%
2020/07/13	4	18.44	2	18.45	18.50	2	5,858	0.03%
2020/07/10	3	18.35	7	18.24	18.25	-4	5,942	-0.07%
2020/07/09	8	18.74	4	18.85	18.60	4	5,945	0.07%
2020/07/08	5	18.60	38	18.63	18.75	-33	5,935	-0.56%
2020/07/07	14	18.84	10.7	18.58	18.60	3.3	5,920	0.06%
2020/07/06	36	18.54	9	18.48	18.55	27	5,935	0.45%
2020/07/03	0	0.00	4	18.03	18.00	-4	5,996	-0.07%
2020/07/02	3	17.98	5	17.98	17.95	-2	6,069	-0.03%
2020/07/01	8	17.78	10	17.83	17.80	-2	6,100	-0.03%
2020/06/30	4	17.76	1	17.70	17.65	3	6,247	0.05%
2020/06/29	8	17.66	2	17.65	17.65	6	6,280	0.10%
2020/06/24	2	17.90	2	17.83	17.90	0	6,292	0.00%
2020/06/23	9	17.53	1	17.45	17.65	8	6,292	0.13%
2020/06/22	1	17.65	4	17.65	17.60	-3	6,337	-0.05%
2020/06/19	1	17.40	0	0.00	17.40	1	6,371	0.02%
2020/06/18	6	17.45	0	0.00	17.35	6	6,368	0.09%
2020/06/17	19	17.52	2	17.55	17.45	17	6,375	0.27%
2020/06/16	7	17.45	4	17.36	17.50	3	6,477	0.05%
2020/06/15	4	17.38	11	17.45	17.20	-7	6,663	-0.11%
2020/06/12	7	16.97	8	17.06	17.35	-1	6,710	-0.02%
2020/06/11	35	17.66	71	17.54	17.40	-36	6,715	-0.54%
2020/06/10	28	18.17	13	18.21	18.05	15	6,679	0.22%
2020/06/09	10	17.67	10	17.72	17.70	0	6,669	0.00%
2020/06/08	3	17.55	17	17.52	17.75	-14	6,723	-0.21%
2020/06/05	15	17.38	5	17.38	17.35	10	6,654	0.15%
2020/06/04	10	17.28	15	17.24	17.30	-5	6,701	-0.07%
2020/06/03	18	17.08	5	17.20	17.20	13	6,726	0.19%
2020/06/02	2	16.88	18	16.85	16.85	-16	6,604	-0.24%
2020/06/01	24	16.63	10	16.70	16.70	14	6,593	0.21%
2020/05/29	1	16.60	2	16.73	16.60	-1	6,587	-0.02%
2020/05/28	36	16.67	1	16.80	16.65	35	6,605	0.53%
2020/05/27	4	16.58	3	16.65	16.55	1	6,642	0.02%
2020/05/22	11.2	16.56	0	0.00	16.50	11.2	6,793	0.16%
2020/05/21	25.1	16.87	6	16.86	16.85	19.1	6,809	0.28%
2020/05/20	12	16.75	6	16.68	16.80	6	6,766	0.09%
2020/05/19	7	16.39	5	16.46	16.45	2	6,704	0.03%
2020/05/18	1	16.10	0	0.00	16.10	1	6,684	0.01%
2020/05/15	10	16.35	3	16.27	16.25	7	6,657	0.11%
2020/05/14	11	16.42	1	16.25	16.20	10	6,621	0.15%
2020/05/13	46	16.52	0	0.00	16.70	46	6,553	0.70%
2020/05/12	6	16.61	5	16.60	16.70	1	6,518	0.02%
2020/05/11	2	16.75	2	16.75	16.65	0	6,488	0.00%
2020/05/08	12	16.66	12	16.90	16.60	0	6,413	0.00%
2020/05/07	6	17.08	5	17.10	17.05	1	6,207	0.02%
2020/05/06	21	16.81	0	0.00	16.80	21	6,148	0.34%
2020/05/05	15	17.25	17	17.14	17.15	-2	6,083	-0.03%
2020/05/04	1	16.65	2	16.65	16.65	-1	5,930	-0.02%
2020/04/30	9	16.99	1	17.00	16.95	8	5,868	0.14%
2020/04/29	9	16.65	9	16.65	16.65	0	5,794	0.00%
2020/04/28	25.1	16.42	28	16.49	16.50	-2.9	5,825	-0.05%
2020/04/27	9	16.24	8	16.30	16.30	1	5,954	0.02%
2020/04/24	9	15.94	8	16.00	15.85	1	5,913	0.02%
2020/04/23	2	16.00	6	15.92	16.05	-4	5,906	-0.07%
2020/04/22	4	15.53	0	0.00	15.65	4	5,840	0.07%
2020/04/21	12	15.83	0	0.00	15.70	12	5,827	0.21%
2020/04/20	1	16.20	3	16.35	16.30	-2	5,794	-0.03%
2020/04/17	0	0.00	4	16.50	16.35	-4	5,771	-0.07%
2020/04/16	8	16.47	11	16.50	16.50	-3	5,703	-0.05%
2020/04/15	10	16.74	4	16.78	16.75	6	5,658	0.11%
2020/04/14	3	16.40	1	16.40	16.50	2	5,599	0.04%
2020/04/13	4	16.15	5	16.12	16.10	-1	5,595	-0.02%
2020/04/10	10	16.13	12	16.15	16.20	-2	5,589	-0.04%
2020/04/09	10	16.13	18	16.06	16.10	-8	5,586	-0.14%
2020/04/08	16	15.91	21	15.94	16.10	-5	5,506	-0.09%
2020/04/07	10	15.56	6	15.57	15.45	4	5,353	0.07%
2020/04/06	18	15.33	0	0.00	15.40	18	5,288	0.34%
2020/04/01	2	15.65	2	15.38	15.45	0	5,270	0.00%
2020/03/31	3	15.08	0	0.00	14.80	3	5,177	0.06%
2020/03/30	2	15.20	85	14.80	15.10	-83	5,263	-1.58%
2020/03/27	84	15.30	86	15.25	15.10	-2	5,654	-0.04%
2020/03/26	8	14.84	2	14.85	14.85	6	5,954	0.10%
2020/03/25	8	15.01	5	14.85	14.90	3	6,268	0.05%
2020/03/24	1	14.50	1	14.45	14.35	0	6,298	0.00%
2020/03/23	5	13.67	1	13.75	13.85	4	6,358	0.06%
2020/03/20	0	0.00	10	13.89	14.25	-10	6,392	-0.16%
2020/03/19	19	13.51	642	13.91	13.50	-623	6,331	-9.84%	大賣/鉅額交易
2020/03/18	0	0.00	20.1	15.40	14.95	-20.1	6,188	-0.32%
2020/03/17	3	15.23	42	15.32	15.30	-39	6,267	-0.62%
2020/03/16	1	16.30	36	16.46	15.85	-35	6,256	-0.56%
2020/03/13	7	15.66	62	15.57	16.00	-55	6,253	-0.88%
2020/03/12	6	17.33	6	17.39	17.10	0	6,174	0.00%
2020/03/11	1	18.05	0	0.00	18.05	1	6,082	0.02%
2020/03/10	8	18.01	0	0.00	18.15	8	6,105	0.13%
2020/03/09	8	18.24	3	18.22	18.15	5	6,020	0.08%
2020/03/06	1	18.75	0	0.00	18.80	1	5,927	0.02%
2020/03/05	1	19.10	0	0.00	19.00	1	5,997	0.02%
2020/03/03	1	18.85	3	18.97	18.85	-2	6,021	-0.03%
2020/03/02	84	18.25	81	18.50	18.40	3	6,040	0.05%
2020/02/27	9	18.98	0	0.00	18.75	9	6,019	0.15%
2020/02/26	9	19.24	3	19.20	19.25	6	5,927	0.10%
2020/02/25	11	19.34	0	0.00	19.35	11	5,904	0.19%
2020/02/24	12	19.62	0	0.00	19.55	12	5,909	0.20%
2020/02/21	16	19.87	3	19.95	19.85	13	5,867	0.22%
2020/02/20	2	19.95	0	0.00	19.90	2	5,884	0.03%
2020/02/19	7	19.92	5	19.90	19.85	2	5,881	0.03%
2020/02/18	3	19.93	0	0.00	19.85	3	5,903	0.05%
2020/02/17	13	19.97	0	0.00	19.95	13	5,946	0.22%
2020/02/14	0	0.00	1	20.15	20.05	-1	5,973	-0.02%
2020/02/13	1	20.10	1	20.20	20.10	0	6,042	0.00%
2020/02/11	3	20.08	0	0.00	19.95	3	6,277	0.05%
2020/02/10	6	19.88	0	0.00	20.00	6	6,305	0.10%
2020/02/06	1	20.20	0	0.00	20.20	1	6,417	0.02%
2020/02/05	7	20.12	0	0.00	20.05	7	6,458	0.11%
2020/02/04	4	19.98	1	20.00	20.05	3	6,526	0.05%
2020/01/31	3	20.00	34	19.94	20.20	-31	6,832	-0.45%
2020/01/30	19	20.11	9	19.98	19.75	10	6,841	0.15%
2020/01/17	0	0.00	3	21.50	21.50	-3	6,722	-0.04%
2020/01/16	2	21.30	0	0.00	21.30	2	6,768	0.03%
2020/01/15	0	0.00	3	21.45	21.25	-3	6,894	-0.04%
2020/01/14	0	0.00	54	21.45	21.45	-54	7,103	-0.76%
2020/01/13	0	0.00	2	21.15	21.15	-2	7,151	-0.03%
2020/01/10	5	21.12	2	21.15	21.05	3	7,310	0.04%
2020/01/09	0	0.00	2	21.00	20.90	-2	7,312	-0.03%
2020/01/08	8	20.71	4	20.68	20.60	4	7,389	0.05%
2020/01/07	11	20.79	0	0.00	20.85	11	7,445	0.15%
2020/01/06	0	0.00	1	20.95	20.90	-1	7,478	-0.01%
2020/01/03	0	0.00	1	21.20	21.15	-1	7,519	-0.01%
2020/01/02	8	21.31	6.1	21.35	21.30	1.9	7,574	0.03%
2019/12/30	3	21.32	1	21.30	21.20	2	7,839	0.03%
2019/12/27	55	21.30	0	0.00	21.35	55	7,843	0.70%
2019/12/26	1	21.40	3	21.48	21.40	-2	7,958	-0.03%
2019/12/25	11	21.65	14	21.63	21.65	-3	8,196	-0.04%
2019/12/24	12	21.30	4	21.35	21.45	8	8,159	0.10%
2019/12/23	13	21.01	1.1	21.12	20.85	11.9	8,026	0.15%
2019/12/20	6	21.03	4	21.28	20.80	2	7,671	0.03%
2019/12/19	7	20.83	2	20.85	20.80	5	7,354	0.07%
2019/12/18	3	21.00	4	21.00	21.00	-1	7,373	-0.01%
2019/12/16	4	21.18	0	0.00	21.15	4	7,328	0.05%
2019/12/13	6	21.02	0	0.00	21.10	6	7,297	0.08%
2019/12/12	55	21.05	4	21.06	21.10	51	7,341	0.69%
2019/12/11	0	0.00	5	21.35	21.20	-5	7,241	-0.07%
2019/12/10	1	21.45	0	0.00	21.40	1	7,221	0.01%
2019/12/09	5	21.44	5	21.60	21.35	0	7,202	0.00%
2019/12/06	1	21.70	0	0.00	21.70	1	7,219	0.01%
2019/12/05	11	21.83	0	0.00	21.75	11	7,309	0.15%
2019/12/04	0	0.00	2	21.75	21.85	-2	7,393	-0.03%
2019/12/03	1	21.85	1	21.55	21.90	0	7,781	0.00%
2019/12/02	4	21.80	3	21.90	21.65	1	8,280	0.01%
2019/11/29	3	22.10	0	0.00	22.10	3	8,292	0.04%
2019/11/28	152	22.40	3	22.28	22.30	149	8,469	1.76%	大買/鉅額交易
2019/11/27	5	22.25	0	0.00	22.30	5	8,679	0.06%
2019/11/26	2	22.28	1	22.30	22.00	1	8,680	0.01%
2019/11/25	1	22.15	3	22.15	22.15	-2	8,632	-0.02%
2019/11/22	1	22.25	0	0.00	22.25	1	8,612	0.01%
2019/11/21	4	22.24	2	22.20	22.15	2	8,599	0.02%
2019/11/20	1	22.30	0	0.00	22.40	1	8,563	0.01%
2019/11/19	1	22.35	0	0.00	22.35	1	8,592	0.01%
2019/11/18	0	0.00	18	22.30	22.50	-18	8,578	-0.21%
2019/11/15	5	22.28	6	22.50	22.25	-1	8,560	-0.01%
2019/11/14	14	22.60	2	22.50	22.50	12	8,548	0.14%
2019/11/13	8	22.77	0	0.00	22.80	8	8,528	0.09%
2019/11/12	41	22.65	1	22.80	22.80	40	8,517	0.47%
2019/11/11	149	22.10	171	22.10	22.10	-22	8,476	-0.26%	大買/大賣/
2019/11/08	2	22.80	13	22.83	22.65	-11	8,352	-0.13%
2019/11/07	10	23.05	1	23.00	23.05	9	8,316	0.11%
2019/11/06	8	23.09	17	23.12	23.00	-9	8,306	-0.11%
2019/11/05	15	22.99	1	22.90	22.85	14	8,183	0.17%
2019/11/04	0	0.00	12	23.02	23.05	-12	8,160	-0.15%
2019/11/01	28	22.93	12	22.98	22.90	16	8,104	0.20%
2019/10/31	30	22.93	31	22.83	22.85	-1	8,034	-0.01%
2019/10/30	32	22.98	21	22.89	22.80	11	7,919	0.14%
2019/10/29	5	22.50	3	22.60	22.40	2	7,622	0.03%
2019/10/28	2	22.35	3	22.47	22.50	-1	7,559	-0.01%
2019/10/25	1	22.60	5	22.44	22.40	-4	7,571	-0.05%
2019/10/24	2	22.75	10	22.83	22.65	-8	7,488	-0.11%
2019/10/23	8	22.83	23	22.84	22.75	-15	7,436	-0.20%
2019/10/22	14	22.54	27	22.65	22.60	-13	7,373	-0.18%
2019/10/21	4	22.15	15	22.24	22.35	-11	7,249	-0.15%
2019/10/18	0	0.00	12	21.96	22.05	-12	7,227	-0.17%
2019/10/16	4	21.71	32	21.74	21.75	-28	7,084	-0.40%
2019/10/15	1	21.80	0	0.00	21.75	1	7,075	0.01%
2019/10/14	13	22.31	4	22.25	22.15	9	7,100	0.13%
2019/10/09	1	22.00	8	21.91	22.05	-7	7,029	-0.10%
2019/10/08	0	0.00	1	21.95	21.90	-1	7,016	-0.01%
2019/10/07	8	22.34	6	22.32	22.15	2	6,970	0.03%
2019/10/04	5	22.18	13	22.12	22.10	-8	6,860	-0.12%
2019/10/03	2	21.65	11	21.70	21.75	-9	6,664	-0.14%
2019/10/02	8	21.94	19	22.08	21.90	-11	6,633	-0.17%
2019/10/01	8	21.86	36	21.95	21.85	-28	6,492	-0.43%
2019/09/27	7	21.25	0	0.00	21.15	7	6,226	0.11%
2019/09/26	71	21.72	50	21.80	21.50	21	6,116	0.34%
2019/09/25	2	21.20	3	21.30	21.30	-1	5,841	-0.02%
2019/09/24	0	0.00	5	21.39	21.25	-5	5,835	-0.09%
2019/09/23	6	21.38	10	21.40	21.40	-4	5,758	-0.07%
2019/09/20	2	21.00	1	21.10	21.10	1	5,663	0.02%
2019/09/18	0	0.00	2	21.05	21.05	-2	5,574	-0.04%
2019/09/17	1	21.05	27	20.89	21.15	-26	5,555	-0.47%
2019/09/16	3	21.20	1	21.20	21.05	2	5,469	0.04%
2019/09/12	5	21.25	0	0.00	21.15	5	5,411	0.09%
2019/09/11	52	21.27	13	21.24	21.30	39	5,403	0.72%
2019/09/10	2	21.15	30	21.18	21.15	-28	5,377	-0.52%
2019/09/09	5	21.59	3	21.60	21.40	2	5,311	0.04%
2019/09/06	1	21.35	12	21.42	21.35	-11	5,345	-0.21%
2019/09/05	87	21.67	30	21.53	21.20	57	5,352	1.06%
2019/09/04	59	21.33	73	21.19	21.50	-14	4,988	-0.28%
2019/09/03	3	20.37	18	20.44	20.35	-15	4,596	-0.33%
2019/09/02	27	20.45	24	20.50	20.55	3	4,536	0.07%
2019/08/30	4	19.91	2	20.10	20.05	2	4,428	0.05%
2019/08/29	0	0.00	12	19.20	19.40	-12	4,205	-0.29%
2019/08/28	1	19.00	1	19.10	19.10	0	4,169	0.00%
2019/08/27	1	19.25	0	0.00	19.10	1	4,168	0.02%
2019/08/22	1	19.60	0	0.00	19.40	1	4,230	0.02%
2019/08/16	7	19.10	0	0.00	19.15	7	4,242	0.16%
2019/08/13	1	19.25	1	19.30	19.30	0	4,150	0.00%
2019/08/12	1	19.20	2	19.20	19.10	-1	4,137	-0.02%
2019/08/08	1	18.60	0	0.00	18.85	1	4,097	0.02%
2019/08/07	0	0.00	9	18.79	18.75	-9	4,110	-0.22%
2019/08/06	2	18.75	0	0.00	18.85	2	4,152	0.05%
2019/08/05	9	18.95	1	18.95	18.95	8	4,162	0.19%
2019/07/31	2	19.30	0	0.00	19.35	2	4,269	0.05%
2019/07/30	0	0.00	10	19.42	19.30	-10	4,260	-0.23%
2019/07/29	0	0.00	8	19.39	19.40	-8	4,272	-0.19%
2019/07/26	22	19.50	0	0.00	19.50	22	4,216	0.52%
2019/07/25	10	19.55	0	0.00	19.60	10	4,206	0.24%
2019/07/24	10	19.52	5	19.55	19.50	5	4,188	0.12%
2019/07/23	11	20.25	5	20.30	20.25	6	4,147	0.14%
2019/07/19	0	0.00	1	20.35	20.35	-1	3,992	-0.03%
2019/07/18	0	0.00	1	20.35	20.35	-1	3,976	-0.03%
2019/07/17	17	20.65	0	0.00	20.60	17	3,934	0.43%
2019/07/16	11	20.60	0	0.00	20.65	11	3,862	0.28%
2019/07/12	3	20.15	8	20.23	20.25	-5	3,768	-0.13%
2019/07/11	2	20.13	1	20.05	20.10	1	3,737	0.03%
2019/07/10	7	20.18	0	0.00	20.15	7	3,725	0.19%
2019/07/08	2	20.25	0	0.00	20.25	2	3,738	0.05%
2019/07/05	3	20.28	0	0.00	20.30	3	3,749	0.08%
2019/07/04	3	20.23	6	20.32	20.30	-3	3,753	-0.08%
2019/07/03	7	19.90	0	0.00	19.90	7	3,740	0.19%
2019/07/01	2	20.05	10	20.20	20.05	-8	3,794	-0.21%
2019/06/27	150	20.20	0	0.00	20.25	150	3,838	3.91%	大買/鉅額交易
2019/06/24	1	20.20	0	0.00	20.30	1	3,891	0.03%
2019/06/19	201	20.37	0	0.00	20.20	201	4,102	4.90%	大買/鉅額交易
2019/06/18	200	20.09	0	0.00	20.20	200	4,086	4.89%	大買/鉅額交易
2019/06/17	105	20.50	0.3	20.10	20.10	104.7	4,090	2.56%	大買/鉅額交易
2019/06/14	1	20.50	2	20.35	20.35	-1	4,075	-0.02%
2019/06/13	100	20.25	15	20.22	20.20	85	4,016	2.12%
2019/06/12	103	19.95	5	20.05	19.95	98	3,970	2.47%	大買/
2019/06/11	2	19.98	3	19.87	19.85	-1	3,966	-0.03%
2019/06/10	200	19.60	0	0.00	19.65	200	3,847	5.20%	大買/鉅額交易
2019/06/05	0	0.00	0	19.10	19.20	0	3,748	0.00%
2019/06/04	0	0.00	3	19.15	19.10	-3	3,743	-0.08%
2019/06/03	1	19.05	0	0.00	19.05	1	3,765	0.03%
2019/05/31	0	0.00	1	19.35	19.35	-1	3,793	-0.03%
2019/05/30	0	0.00	2	19.25	19.25	-2	3,777	-0.05%
2019/05/29	0	0.00	6	19.20	19.25	-6	3,795	-0.16%
2019/05/28	0.1	18.80	5	19.05	18.80	-4.9	3,781	-0.13%
2019/05/27	1	18.70	2	18.75	18.75	-1	3,743	-0.03%
2019/05/24	7	18.79	3	18.90	18.75	4	3,766	0.11%
2019/05/22	0	0.00	6	18.93	18.90	-6	3,790	-0.16%
2019/05/20	20	18.80	23	18.90	18.90	-3	3,846	-0.08%
2019/05/17	0	0.00	2	18.90	18.70	-2	3,836	-0.05%
2019/05/16	3	18.55	0	0.00	18.60	3	3,889	0.08%
2019/05/15	7	18.75	0	0.00	18.60	7	3,886	0.18%
2019/05/14	1	18.70	0	0.00	18.65	1	3,869	0.03%
2019/05/13	6	19.03	5	18.97	18.90	1	3,849	0.03%
2019/05/10	1	19.00	0	0.00	19.25	1	3,860	0.03%
2019/05/09	2	19.35	0	0.00	19.25	2	3,880	0.05%
2019/05/08	2	19.00	3	18.95	19.00	-1	3,790	-0.03%
2019/05/07	3	19.20	15	19.20	19.20	-12	3,755	-0.32%
2019/05/06	6	19.33	0	0.00	19.05	6	3,768	0.16%
2019/04/30	3	19.43	0	0.00	19.65	3	3,739	0.08%
2019/04/29	0	0.00	10	19.50	19.50	-10	3,766	-0.27%
2019/04/26	10	19.61	0	0.00	19.55	10	3,753	0.27%
2019/04/25	0	0.00	8	19.70	19.65	-8	3,719	-0.22%
2019/04/24	1	19.75	7	19.75	19.75	-6	3,762	-0.16%
2019/04/23	3	19.72	0	0.00	19.75	3	3,787	0.08%
2019/04/22	2	19.75	1	19.70	19.70	1	3,797	0.03%
2019/04/19	0	0.00	8	19.65	19.65	-8	3,765	-0.21%
2019/04/18	6	19.73	0	0.00	19.60	6	3,792	0.16%
2019/04/17	14	19.88	21	19.86	19.85	-7	3,787	-0.18%
2019/04/16	9	19.63	4	19.65	19.70	5	3,777	0.13%
2019/04/15	0	0.00	1	19.70	19.70	-1	3,830	-0.03%
2019/04/12	1	19.60	3	19.60	19.65	-2	3,938	-0.05%
2019/04/11	15	19.80	1	19.70	19.70	14	3,934	0.36%
2019/04/10	6	19.89	2	19.85	19.85	4	3,903	0.10%
2019/04/08	0	19.80	0	0.00	19.90	0	3,890	0.00%
2019/04/03	4	19.68	0	0.00	19.70	4	3,897	0.10%
2019/04/02	22	19.70	1	19.60	19.60	21	3,911	0.54%
2019/04/01	1	19.75	1	19.65	19.60	0	3,929	0.00%
2019/03/29	5	19.55	5	19.60	19.75	0	3,858	0.00%
2019/03/28	2	19.58	0	0.00	19.55	2	3,862	0.05%
2019/03/27	1	19.80	0	0.00	19.85	1	3,834	0.03%
2019/03/25	1	19.80	0	0.00	19.80	1	3,809	0.03%
2019/03/22	21	19.96	2	20.05	20.00	19	3,785	0.50%
2019/03/21	0	0.00	1	20.75	20.60	-1	3,597	-0.03%
2019/03/20	1	20.60	0	0.00	20.65	1	3,614	0.03%
2019/03/19	1	20.60	22	20.51	20.50	-21	3,628	-0.58%
2019/03/18	50	20.74	0	0.00	20.70	50	3,707	1.35%
2019/03/15	5	20.35	15	20.22	20.40	-10	3,691	-0.27%
2019/03/14	25	20.05	3	20.05	19.95	22	3,587	0.61%
2019/03/06	0	0.00	2	20.00	20.15	-2	3,658	-0.05%
2019/03/05	1	19.90	20	19.95	19.90	-19	3,631	-0.52%
2019/03/04	3	19.83	2	19.85	19.85	1	3,617	0.03%
2019/02/27	6	20.00	4	20.00	19.90	2	3,579	0.06%
2019/02/26	2	19.95	8	20.00	20.00	-6	3,544	-0.17%
2019/02/25	5	19.90	0	0.00	19.90	5	3,499	0.14%
2019/02/22	6	19.75	0	0.00	19.75	6	3,472	0.17%
2019/02/21	3	19.85	5	19.85	19.85	-2	3,450	-0.06%
2019/02/20	1.3	19.76	10	19.80	19.90	-8.7	3,426	-0.25%
2019/02/19	4	19.75	4	19.70	19.65	0	3,388	0.00%
2019/02/18	6	19.78	0	0.00	19.80	6	3,380	0.18%
2019/02/15	0	0.00	10	19.76	19.70	-10	3,372	-0.30%
2019/02/14	3	19.50	0	0.00	19.45	3	3,306	0.09%
2019/02/13	12	19.47	0	0.00	19.60	12	3,295	0.36%
2019/02/12	4	19.35	0	19.40	19.40	4	3,293	0.12%
2019/02/11	10	19.39	10	19.43	19.40	0	3,373	0.00%
2019/01/30	1	19.70	10	19.60	19.55	-9	3,329	-0.27%
2019/01/29	2	19.90	0	0.00	19.85	2	3,257	0.06%
2019/01/25	3	19.88	0	0.00	19.85	3	3,266	0.09%
2019/01/24	2	19.98	0	0.00	19.85	2	3,259	0.06%
2019/01/23	0	0.00	12	19.85	20.00	-12	3,256	-0.37%
2019/01/21	5	19.95	3	19.93	20.10	2	3,259	0.06%
2019/01/18	5	19.95	1	19.90	19.85	4	3,245	0.12%
2019/01/17	1	19.95	0	0.00	19.90	1	3,282	0.03%
2019/01/16	2	20.00	0	0.00	20.00	2	3,322	0.06%
2019/01/15	1	19.80	7	19.78	19.75	-6	3,374	-0.18%
2019/01/11	0	0.00	2	19.95	19.95	-2	3,365	-0.06%
2019/01/10	100	19.80	101	19.93	20.00	-1	3,398	-0.03%	大賣/
2019/01/09	0	19.95	0	0.00	20.00	0	3,411	0.00%
2019/01/07	1	20.50	0	0.00	20.15	1	3,431	0.03%
2019/01/04	0	0.00	8	20.08	20.25	-8	3,409	-0.23%
2019/01/03	0	0.00	2	19.95	19.85	-2	3,455	-0.06%
2019/01/02	0	0.00	1	19.75	19.70	-1	3,450	-0.03%
2018/12/28	0	0.00	1	19.80	19.70	-1	3,474	-0.03%
2018/12/27	0	0.00	1	20.00	19.75	-1	3,536	-0.03%
2018/12/26	5	19.93	15	20.02	19.85	-10	3,513	-0.28%
2018/12/25	1	19.85	10	19.90	19.95	-9	3,456	-0.26%
2018/12/24	0	0.00	1	19.30	19.85	-1	3,429	-0.03%
2018/12/22	43	19.37	0	0.00	19.30	43	3,417	1.26%
2018/12/21	14	19.11	0	0.00	19.25	14	3,441	0.41%
2018/12/20	1	19.25	0	0.00	19.20	1	3,386	0.03%
2018/12/18	0	0.00	4	19.53	19.55	-4	3,371	-0.12%
2018/12/14	0	0.00	1	19.55	19.50	-1	3,368	-0.03%
2018/12/13	1	19.50	2	19.60	19.60	-1	3,363	-0.03%
2018/12/12	1	19.55	0	0.00	19.55	1	3,338	0.03%
2018/12/11	2	19.68	3	19.78	19.55	-1	3,311	-0.03%
2018/12/10	54	19.00	59	19.01	19.40	-5	3,215	-0.16%
2018/12/07	1	18.70	0	0.00	18.70	1	3,158	0.03%
2018/12/06	2	18.50	1	18.50	18.55	1	3,198	0.03%
2018/11/30	0	0.00	12	19.08	19.00	-12	3,335	-0.36%
2018/11/29	16	18.95	0	0.00	18.90	16	3,315	0.48%
2018/11/28	0	0.00	51	18.90	18.85	-51	3,292	-1.55%
2018/11/22	0	0.00	3	18.47	18.45	-3	3,389	-0.09%
2018/11/21	2	18.45	1	18.30	18.40	1	3,426	0.03%
2018/11/20	3	18.50	0	0.00	18.45	3	3,428	0.09%
2018/11/16	2	18.45	0	0.00	18.50	2	3,452	0.06%
2018/11/15	0	0.00	1	18.25	18.40	-1	3,472	-0.03%
2018/11/13	5	18.29	0	0.00	18.35	5	3,534	0.14%
2018/11/12	0	0.00	51	18.60	18.50	-51	3,554	-1.43%
2018/11/09	0	0.00	1	18.70	18.50	-1	3,606	-0.03%
2018/11/08	1	18.95	2	18.90	18.75	-1	3,670	-0.03%
2018/11/01	0	0.00	1	17.70	17.90	-1	4,067	-0.02%
2018/10/30	1	17.30	0	0.00	17.20	1	4,119	0.02%
2018/10/26	2	17.15	10	17.00	17.20	-8	4,623	-0.17%
2018/10/25	0	0.00	1	17.30	17.35	-1	5,222	-0.02%
2018/10/24	11	17.75	10	18.05	17.75	1	5,384	0.02%
2018/10/23	0	0.00	5	18.09	18.10	-5	5,466	-0.09%
2018/10/22	0	0.00	50	18.00	18.00	-50	5,463	-0.92%
2018/10/19	2	17.90	0	0.00	17.90	2	5,521	0.04%
2018/10/18	1	18.30	6	18.28	18.30	-5	5,625	-0.09%
2018/10/17	0	0.00	5	18.07	18.10	-5	5,805	-0.09%
2018/10/16	10	17.66	2	17.65	17.70	8	5,789	0.14%
2018/10/15	4	17.58	0	0.00	17.40	4	5,856	0.07%
2018/10/12	0	0.00	20	17.63	17.85	-20	5,879	-0.34%
2018/10/11	109	17.50	56	17.83	17.45	53	5,883	0.90%	大買/
2018/10/09	4	19.28	0	0.00	19.20	4	5,805	0.07%
2018/10/08	12	19.31	68	19.35	19.20	-56	5,850	-0.96%
2018/10/05	2	19.20	0	0.00	19.15	2	5,919	0.03%
2018/10/02	0	0.00	1	19.70	19.75	-1	6,088	-0.02%
2018/10/01	12	19.90	0	0.00	19.85	12	6,181	0.19%
2018/09/28	6	20.05	0	0.00	19.95	6	6,213	0.10%
2018/09/27	2	19.90	1	19.95	19.95	1	6,225	0.02%
2018/09/25	8	19.97	0	0.00	19.90	8	6,308	0.13%
2018/09/21	5	19.95	0	0.00	19.90	5	6,355	0.08%
2018/09/20	2	20.00	1	20.05	19.95	1	6,383	0.02%
2018/09/18	2	19.95	0	0.00	19.95	2	6,481	0.03%
2018/09/14	4	19.96	3	20.05	20.05	1	6,641	0.02%
2018/09/13	5	19.91	4	20.00	19.90	1	6,749	0.01%
2018/09/12	0	0.00	1	19.95	19.60	-1	6,763	-0.01%
2018/09/10	19	19.65	0	0.00	19.45	19	6,810	0.28%
2018/09/07	9	20.37	4	20.19	20.20	5	6,831	0.07%
2018/09/06	3	20.60	0	20.55	20.55	3	6,810	0.04%
2018/09/05	0	0.00	5	20.75	20.80	-5	6,869	-0.07%
2018/09/04	4	20.70	0	0.00	20.75	4	6,926	0.06%
2018/09/03	0	0.00	33	20.80	20.80	-33	7,021	-0.47%
2018/08/31	8	20.80	4	20.88	20.90	4	7,403	0.05%
2018/08/30	12	20.93	0	0.00	20.85	12	7,708	0.16%
2018/08/29	2	20.85	0	0.00	20.85	2	7,731	0.03%
2018/08/27	0	0.00	2	20.63	20.65	-2	7,811	-0.03%
2018/08/24	0	0.00	5	20.50	20.50	-5	7,897	-0.06%
2018/08/23	0	0.00	2	20.60	20.60	-2	7,972	-0.03%
2018/08/21	7	20.31	0	0.00	20.35	7	8,017	0.09%
2018/08/20	1	20.45	0	0.00	20.30	1	8,034	0.01%
2018/08/17	1	20.60	5	20.65	20.50	-4	8,048	-0.05%
2018/08/16	6	20.40	0	0.00	20.40	6	8,037	0.07%
2018/08/15	1	20.55	0	0.00	20.55	1	7,995	0.01%
2018/08/13	3	20.45	17	20.71	20.60	-14	7,997	-0.18%
2018/08/10	19	21.29	0	0.00	21.15	19	7,936	0.24%
2018/08/09	1	21.50	21.5	21.45	21.45	-20.5	7,860	-0.26%
2018/08/08	1	21.70	1	21.90	21.70	0	7,842	0.00%
2018/08/07	1	22.00	3	21.95	21.95	-2	7,816	-0.03%
2018/08/03	0	0.00	1	21.65	21.70	-1	7,859	-0.01%
2018/08/02	108	22.12	102	21.75	21.70	6	7,861	0.08%	大買/大賣/
2018/08/01	3	23.17	12	23.05	23.30	-9	7,523	-0.12%
2018/07/31	1	22.85	7	22.88	22.80	-6	7,009	-0.09%
2018/07/30	212	22.68	2	22.68	22.75	210	6,862	3.06%	大買/鉅額交易
2018/07/27	0	0.00	4	22.60	22.60	-4	6,766	-0.06%
2018/07/26	263	22.50	55	22.46	22.45	208	6,736	3.09%	大買/鉅額交易
2018/07/25	110	22.61	20	22.61	22.65	90	6,736	1.34%	大買/
2018/07/24	602	22.33	5	22.59	22.65	597	6,805	8.77%	大買/鉅額交易
2018/07/23	200	22.15	3	22.22	22.20	197	9,777	2.01%	大買/鉅額交易
2018/07/20	3	22.30	0	0.00	22.15	3	9,895	0.03%
2018/07/19	1	22.30	0	0.00	22.15	1	10,034	0.01%
2018/07/18	0	0.00	4	22.25	22.30	-4	10,302	-0.04%
2018/07/17	5	22.24	2	22.10	22.10	3	10,867	0.03%
2018/07/16	1	22.20	0	0.00	22.10	1	10,931	0.01%
2018/07/13	4	22.01	1	22.25	22.15	3	11,022	0.03%
2018/07/12	7	21.93	10	22.15	22.15	-3	11,147	-0.03%
2018/07/10	0	0.00	1	21.80	21.75	-1	11,074	-0.01%
2018/07/09	17	21.78	1	21.55	21.55	16	11,088	0.14%
2018/07/06	1	21.30	1	21.30	21.30	0	11,030	0.00%
2018/07/04	7	21.16	0	0.00	21.30	7	11,188	0.06%
2018/07/03	0	0.00	22	21.20	21.15	-22	11,240	-0.20%
2018/06/28	0	0.00	14	21.25	21.20	-14	11,407	-0.12%
2018/06/27	0	0.00	4	21.45	21.40	-4	11,448	-0.03%
2018/06/25	2	21.43	0	0.00	21.05	2	11,419	0.02%
2018/06/22	28	21.52	12	21.40	21.40	16	11,490	0.14%
2018/06/15	0	0.00	3	21.40	21.30	-3	11,565	-0.03%
2018/06/14	7	21.45	9	21.39	21.30	-2	11,523	-0.02%
2018/06/12	22	22.05	11	21.95	21.90	11	11,555	0.10%
2018/06/11	31	21.84	42	21.94	21.80	-11	11,551	-0.10%
2018/06/08	68	22.35	60	22.55	21.95	8	11,597	0.07%
2018/06/07	0	0.00	1	21.95	22.15	-1	11,345	-0.01%
2018/06/05	0	0.00	1	21.40	21.30	-1	11,208	-0.01%
2018/06/01	2	21.25	3	21.25	21.35	-1	11,469	-0.01%
2018/05/31	6	20.95	0	0.00	21.20	6	11,404	0.05%
2018/05/30	1	20.80	0	0.00	20.75	1	11,340	0.01%
2018/05/25	2	20.83	10	20.95	20.80	-8	11,282	-0.07%
2018/05/24	3	20.90	4	20.95	20.90	-1	11,254	-0.01%
2018/05/23	0	0.00	1	20.90	20.85	-1	11,275	-0.01%
2018/05/22	1	20.90	0	0.00	20.85	1	11,283	0.01%
2018/05/18	16	20.87	0	0.00	20.85	16	11,247	0.14%
2018/05/17	1	20.90	0	0.00	20.75	1	11,196	0.01%
2018/05/16	1	20.80	1	20.75	20.65	0	11,206	0.00%
2018/05/15	5	20.70	1	20.75	20.70	4	11,224	0.04%
2018/05/14	0	0.00	3	20.60	20.55	-3	11,448	-0.03%
2018/05/11	0.5	20.50	0	0.00	20.55	0.5	11,458	0.00%
2018/05/09	1	20.60	3	20.65	20.60	-2	11,322	-0.02%
2018/05/08	0	0.00	1	20.60	20.55	-1	11,310	-0.01%
2018/05/07	3	20.27	0	0.00	20.20	3	11,311	0.03%
2018/05/03	3	20.23	1	20.35	20.10	2	11,354	0.02%
2018/05/02	50	20.30	50	20.30	20.30	0	11,346	0.00%
2018/04/30	15	20.08	3	20.13	20.45	12	11,335	0.11%
2018/04/27	57	19.89	56	19.97	19.75	1	11,229	0.01%
2018/04/25	3	21.08	3	21.15	21.20	0	8,205	0.00%
2018/04/24	40	21.71	36	21.68	21.45	4	8,036	0.05%
2018/04/23	3	22.10	14	22.36	22.25	-11	7,778	-0.14%
2018/04/19	1	21.70	2	21.60	21.55	-1	7,136	-0.01%
2018/04/18	0	0.00	2	21.35	21.60	-2	7,065	-0.03%
2018/04/17	10	20.98	0	0.00	21.00	10	6,875	0.15%
2018/04/16	1	21.00	0	0.00	20.95	1	6,880	0.01%
2018/04/13	1	21.05	0	0.00	21.05	1	6,886	0.01%
2018/04/12	1	21.20	0	21.20	21.20	1	6,899	0.01%
2018/04/11	1	21.35	0	0.00	21.25	1	6,949	0.01%
2018/04/10	2	21.68	9	21.70	21.55	-7	6,892	-0.10%
2018/04/03	1	21.55	2	21.55	21.55	-1	6,787	-0.01%
2018/04/02	0	0.00	2	21.85	21.80	-2	6,768	-0.03%
2018/03/31	45	22.00	7.9	21.98	22.00	37.1	6,726	0.55%
2018/03/30	1	21.75	0	0.00	21.80	1	6,586	0.02%
2018/03/28	0.5	21.55	30	21.75	21.55	-29.5	6,540	-0.45%
2018/03/27	34	21.62	4	21.69	21.80	30	6,506	0.46%
2018/03/26	1.4	21.24	0	0.00	21.25	1.4	6,364	0.02%
2018/03/22	1	21.50	0	0.00	21.25	1	6,322	0.02%
2018/03/21	4	21.60	2	21.55	21.50	2	6,384	0.03%
2018/03/20	5	21.83	27	21.76	21.80	-22	6,810	-0.32%
2018/03/19	15	21.64	1	21.55	21.55	14	6,980	0.20%
2018/03/16	63	21.70	1	21.55	21.35	62	6,985	0.89%
2018/03/15	1	21.75	0	0.00	21.75	1	7,024	0.01%
2018/03/14	105	21.81	0	0.00	21.90	105	7,036	1.49%	大買/鉅額交易
2018/03/13	199	21.79	2	21.95	21.95	197	7,017	2.81%	大買/鉅額交易
2018/03/12	0	0.00	12	21.61	21.70	-12	6,940	-0.17%
2018/03/09	2	21.70	4	21.68	21.60	-2	6,940	-0.03%
2018/03/08	21	21.39	31	21.60	21.65	-10	6,837	-0.15%
2018/03/07	1	20.35	1	20.25	20.25	0	6,517	0.00%
2018/03/06	2	20.40	0	0.00	20.40	2	6,755	0.03%
2018/03/02	1	20.30	30	20.20	20.30	-29	7,404	-0.39%
2018/02/27	1	20.45	1	20.35	20.35	0	7,523	0.00%
2018/02/26	0	0.00	1	20.45	20.30	-1	7,645	-0.01%
2018/02/23	2	20.15	2	20.30	20.30	0	7,736	0.00%
2018/02/22	1	20.10	2	20.15	20.10	-1	7,781	-0.01%
2018/02/09	2	19.55	0	0.00	19.85	2	7,846	0.03%
2018/02/07	13	20.03	20.5	19.95	19.95	-7.5	7,867	-0.10%
2018/02/06	5	20.12	2	19.70	19.55	3	7,895	0.04%
2018/02/05	1	20.90	2	20.90	20.90	-1	7,766	-0.01%
2018/02/02	2	21.25	0	0.00	21.20	2	7,855	0.03%
2018/01/25	6	21.57	6	21.43	21.35	0	8,238	0.00%
2018/01/24	11	21.52	2	21.50	21.50	9	8,228	0.11%
2018/01/23	1	21.70	4	21.66	21.60	-3	8,228	-0.04%
2018/01/22	11	21.79	22	21.69	21.75	-11	8,225	-0.13%
2018/01/19	80	21.34	0	0.00	21.20	80	8,068	0.99%
2018/01/17	0	0.00	1	21.55	21.35	-1	8,248	-0.01%
2018/01/15	1	21.10	0	0.00	21.15	1	8,599	0.01%
2018/01/12	1	21.05	1	21.20	21.10	0	8,659	0.00%
2018/01/11	1	20.95	28	21.00	21.05	-27	8,619	-0.31%
2018/01/10	8	21.05	1	21.05	20.90	7	8,682	0.08%
2018/01/09	2	21.30	0	0.00	21.15	2	8,789	0.02%
2018/01/08	1	21.45	1	21.55	21.30	0	8,784	0.00%
2018/01/04	2	21.50	1	21.55	21.60	1	8,751	0.01%
2018/01/03	2	21.43	12	21.40	21.40	-10	8,781	-0.11%
2018/01/02	1	21.20	1	21.40	21.45	0	8,803	0.00%