佳世達 (2352)-凱基-站前券商分點個股進出

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
39.10
漲跌
▼0.15
漲幅
-0.38%
成交量
17,619張
產業
上市電腦週邊類股▼0.43%
1108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－凱基-站前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	8	39.09	3.6	39.05	39.10	4.4	12,161	0.04%
2024/05/15	12.2	39.77	5	39.44	39.25	7.2	12,262	0.06%
2024/05/14	8.1	39.94	3	39.90	39.90	5.1	12,357	0.04%
2024/05/13	2	40.08	6	40.41	40.20	-4	12,378	-0.03%
2024/05/10	4	39.81	24	40.37	40.40	-20	12,507	-0.16%
2024/05/09	13	39.93	29.1	39.96	40.00	-16.1	12,404	-0.13%
2024/05/08	28.4	39.73	15	39.70	39.60	13.4	12,444	0.11%
2024/05/07	40.1	40.05	10	39.99	40.40	30.1	12,360	0.24%
2024/05/06	23.1	40.41	37.1	40.34	40.30	-14	12,394	-0.11%
2024/05/03	7	42.16	4	41.71	41.25	3	12,220	0.02%
2024/05/02	6	41.60	6	41.38	41.40	0	12,107	0.00%
2024/04/30	5.2	41.62	0.3	41.60	41.40	4.9	12,062	0.04%
2024/04/29	0.5	41.55	6.2	41.87	41.90	-5.7	12,098	-0.05%
2024/04/26	0.1	41.35	5	41.50	41.60	-4.9	12,303	-0.04%
2024/04/25	0	0.00	3	41.50	41.35	-3	12,331	-0.02%
2024/04/24	3.1	41.83	4	41.63	41.80	-0.9	12,374	-0.01%
2024/04/23	1	41.70	12	41.80	41.55	-11	12,446	-0.09%
2024/04/22	0	0.00	8	41.33	41.10	-8	12,461	-0.06%
2024/04/19	20.3	40.52	43	40.65	40.50	-22.7	12,394	-0.18%
2024/04/18	5	40.96	0	0.00	41.05	5	12,211	0.04%
2024/04/17	8	41.05	0	0.00	41.20	8	12,172	0.07%
2024/04/16	23.1	41.19	26	41.30	40.70	-3	12,247	-0.02%
2024/04/15	27.2	41.96	15	42.34	42.10	12.2	12,390	0.10%
2024/04/12	19.6	42.57	2	42.55	42.40	17.6	12,451	0.14%
2024/04/11	5	43.05	6	43.02	43.05	-1	12,671	-0.01%
2024/04/10	9	43.29	5	43.17	43.15	4	13,092	0.03%
2024/04/09	10	43.10	8	43.05	43.05	2	13,384	0.01%
2024/04/08	8.1	43.34	2	43.25	43.40	6.1	13,817	0.04%
2024/04/03	6	42.88	24	43.05	43.25	-18	14,777	-0.12%
2024/04/02	21.4	43.21	5.7	43.27	43.10	15.7	14,836	0.11%
2024/04/01	63.3	43.81	3	43.82	43.55	60.3	14,853	0.41%
2024/03/29	27.4	44.20	168.1	44.65	44.65	-140.7	14,720	-0.96%	大賣/鉅額交易
2024/03/28	27.1	44.59	10.1	44.86	44.85	17	14,275	0.12%
2024/03/27	28	44.01	40.2	44.30	44.75	-12.2	14,148	-0.09%
2024/03/26	38.9	44.06	15	44.57	44.05	23.9	14,105	0.17%
2024/03/25	40	44.29	5.5	44.54	44.45	34.5	14,035	0.25%
2024/03/22	52	44.15	25	44.38	44.45	27	13,992	0.19%
2024/03/21	9	43.70	10	43.80	44.05	-1	13,803	-0.01%
2024/03/20	189.3	43.51	160	44.17	43.25	29.3	13,642	0.21%	大買/大賣/
2024/03/19	10	43.82	7.6	43.90	43.70	2.4	13,258	0.02%
2024/03/18	23.4	42.37	2	42.53	42.55	21.4	12,854	0.17%
2024/03/15	7.1	42.72	1	42.55	42.55	6.1	12,639	0.05%
2024/03/14	5	43.85	0	0.00	43.70	5	12,350	0.04%
2024/03/13	37	44.17	27.1	44.01	43.80	9.9	12,226	0.08%
2024/03/12	42.2	44.03	6.1	44.00	44.40	36.1	12,024	0.30%
2024/03/11	5.1	43.30	5	43.49	43.25	0.1	11,753	0.00%
2024/03/08	21.2	43.95	110	43.84	43.70	-88.8	11,681	-0.76%	大賣/
2024/03/07	43.1	44.40	58	44.69	44.55	-14.9	11,620	-0.13%
2024/03/06	44.9	45.28	30	45.43	45.05	14.9	11,570	0.13%
2024/03/05	3.1	47.14	2	47.20	47.25	1.1	11,275	0.01%
2024/03/04	1.7	47.23	0	0.00	46.80	1.7	11,300	0.02%
2024/03/01	0.5	47.01	4	46.64	46.95	-3.5	11,321	-0.03%
2024/02/29	5.5	46.27	1.1	46.20	46.15	4.4	11,530	0.04%
2024/02/27	0	46.40	0	0.00	46.10	0	11,532	0.00%
2024/02/26	3	46.45	2	46.60	46.60	1	11,548	0.01%
2024/02/23	22	46.42	6	46.81	46.40	16	11,657	0.14%
2024/02/22	5.1	47.11	14	47.25	47.20	-8.9	11,735	-0.08%
2024/02/21	28.1	47.34	2	46.95	46.90	26.1	11,766	0.22%
2024/02/20	3.5	47.85	0.3	48.10	47.80	3.2	11,702	0.03%
2024/02/19	18	48.27	31	48.21	47.95	-13	11,813	-0.11%
2024/02/16	41.5	48.43	61	48.69	48.15	-19.5	11,825	-0.17%
2024/02/15	31	47.06	11.3	47.53	47.60	19.7	11,530	0.17%
2024/02/05	2	47.55	9	47.34	47.50	-7	11,449	-0.06%
2024/02/02	32	47.47	38.1	47.40	47.50	-6.1	11,582	-0.05%
2024/02/01	1	46.95	7	47.02	47.05	-6	11,613	-0.05%
2024/01/31	12	46.78	45	47.18	46.50	-33	11,687	-0.28%
2024/01/30	6	46.80	20	47.06	46.80	-14	11,657	-0.12%
2024/01/29	19.5	47.15	44	46.89	47.00	-24.5	11,656	-0.21%
2024/01/26	2	45.88	5	46.00	45.60	-3	11,486	-0.03%
2024/01/25	1	45.90	29	45.82	45.90	-28	11,523	-0.24%
2024/01/24	9	46.55	4	46.70	46.15	5	11,577	0.04%
2024/01/23	43	46.61	1.1	46.64	46.80	41.9	11,619	0.36%
2024/01/22	5.1	47.00	32.3	46.88	47.05	-27.2	11,573	-0.24%
2024/01/19	14	45.15	12.1	45.59	45.45	1.9	11,377	0.02%
2024/01/18	22.2	44.37	36	44.57	44.40	-13.9	11,380	-0.12%
2024/01/17	24	44.71	10	45.19	44.20	14	11,388	0.12%
2024/01/16	41	45.53	38	45.81	45.25	3	11,366	0.03%
2024/01/15	1	46.10	9.1	45.98	45.90	-8.1	11,460	-0.07%
2024/01/12	22	45.68	26	45.96	45.50	-4	11,785	-0.03%
2024/01/11	5	45.90	20.1	45.99	45.95	-15.1	11,889	-0.13%
2024/01/10	22.3	45.50	7	45.58	45.55	15.3	12,077	0.13%
2024/01/09	62	46.64	27.1	46.72	46.65	35	12,025	0.29%
2024/01/08	39.4	47.22	20.6	47.22	47.20	18.8	11,828	0.16%
2024/01/05	47.2	47.13	23	47.21	47.30	24.2	11,647	0.21%
2024/01/04	30.1	46.60	95.4	46.38	46.95	-65.3	11,432	-0.57%
2024/01/03	53.2	45.51	19	45.49	45.25	34.2	11,202	0.31%
2024/01/02	76.1	47.02	42.1	47.42	46.80	34	10,870	0.31%
2023/12/29	193.1	47.35	202.8	47.16	48.00	-9.7	10,395	-0.09%	大買/大賣/
2023/12/28	45.4	44.84	11	44.59	44.45	34.4	9,444	0.36%
2023/12/27	28	45.44	9	45.39	45.60	19	9,333	0.20%
2023/12/26	9	45.06	10	45.06	45.10	-1	9,236	-0.01%
2023/12/25	3.1	44.52	9	44.71	44.85	-6	9,206	-0.06%
2023/12/22	0.1	44.10	21.1	44.64	44.70	-21.1	9,193	-0.23%
2023/12/21	1	43.40	3	44.25	44.30	-2	9,129	-0.02%
2023/12/20	1	42.72	8	43.84	43.95	-7	9,035	-0.08%
2023/12/19	18.1	42.98	0	0.00	42.95	18.1	8,887	0.20%
2023/12/18	5	43.80	7	43.80	43.80	-2	8,709	-0.02%
2023/12/15	7.5	43.98	6	44.30	44.20	1.5	8,673	0.02%
2023/12/14	4	44.28	14	44.53	44.50	-10	8,620	-0.12%
2023/12/13	15	44.27	14	44.33	44.15	1	8,563	0.01%
2023/12/12	2	44.30	4	44.66	44.00	-2	8,703	-0.02%
2023/12/11	0	0.00	45	44.01	44.00	-45	8,714	-0.52%
2023/12/08	6	43.91	1	44.00	43.90	5	8,994	0.06%
2023/12/07	11	44.14	2.3	44.02	44.00	8.7	9,137	0.10%
2023/12/05	17	43.80	11.8	43.80	43.85	5.2	9,553	0.05%
2023/12/04	20	44.85	0.2	44.50	44.35	19.8	9,565	0.21%
2023/12/01	63	44.53	7	44.54	44.65	56	9,562	0.59%
2023/11/30	1	43.70	3	43.72	43.75	-2	9,452	-0.02%
2023/11/29	5	43.83	4	43.74	43.70	1	9,497	0.01%
2023/11/28	6	43.58	7	43.49	43.40	-1	9,533	-0.01%
2023/11/27	35	43.68	11.3	43.85	43.55	23.7	9,531	0.25%
2023/11/24	7	42.84	0	0.00	42.80	7	9,350	0.07%
2023/11/23	5	43.07	2	43.30	43.05	3	9,372	0.03%
2023/11/22	16.8	42.93	1	43.10	42.70	15.8	9,457	0.17%
2023/11/21	2.1	43.46	7	43.58	43.35	-4.9	9,398	-0.05%
2023/11/20	7.1	43.28	19	43.46	43.85	-11.9	9,419	-0.13%
2023/11/17	7.6	43.78	1	43.95	43.70	6.6	9,351	0.07%
2023/11/16	26.1	44.41	9	44.36	43.90	17.1	9,369	0.18%
2023/11/15	1	45.25	4	45.44	45.25	-3	9,248	-0.03%
2023/11/14	0	0.00	2	44.35	44.60	-2	9,286	-0.02%
2023/11/13	5.2	44.46	7	44.53	44.20	-1.8	9,378	-0.02%
2023/11/10	21.1	45.44	0	0.00	45.05	21.1	9,439	0.22%
2023/11/09	4.2	46.52	18.5	46.14	46.55	-14.3	9,392	-0.15%
2023/11/08	16	45.69	14.7	45.65	45.80	1.3	9,369	0.01%
2023/11/07	2.1	45.30	9	45.02	45.30	-6.9	9,362	-0.07%
2023/11/06	0	0.00	1	44.65	44.65	-1	9,541	-0.01%
2023/11/03	3.1	43.90	0	0.00	43.85	3.1	9,720	0.03%
2023/11/02	1	43.80	0	0.00	43.50	1	10,171	0.01%
2023/11/01	0	0.00	6	43.56	43.60	-6	10,662	-0.06%
2023/10/31	1	42.70	0	0.00	42.35	1	11,148	0.01%
2023/10/30	1	42.95	0.4	43.20	43.35	0.6	11,608	0.00%
2023/10/27	1	43.40	0	0.00	43.05	1	12,015	0.01%
2023/10/25	20	44.00	0	0.00	43.85	20	12,463	0.16%
2023/10/24	13.1	43.72	4	44.03	43.55	9.1	12,541	0.07%
2023/10/23	16.1	44.71	13	44.97	44.25	3.1	12,740	0.02%
2023/10/20	3.3	44.72	31	44.76	44.95	-27.7	12,896	-0.21%
2023/10/19	4	42.34	11	43.42	43.40	-7	12,974	-0.05%
2023/10/18	39.1	42.32	2	41.50	41.55	37.1	13,284	0.28%
2023/10/17	21.1	44.26	3.3	43.97	43.90	17.8	13,775	0.13%
2023/10/16	31	45.23	7.1	45.10	45.25	23.9	14,401	0.17%
2023/10/13	0	0.00	30.3	44.75	44.75	-30.3	15,653	-0.19%
2023/10/12	4.3	44.52	0	0.00	44.40	4.3	16,153	0.03%
2023/10/11	1	45.60	15.4	45.66	45.60	-14.4	16,641	-0.09%
2023/10/06	0.1	44.45	4.3	44.63	44.50	-4.2	17,121	-0.02%
2023/10/05	4.1	44.30	2.2	44.32	44.20	1.9	17,372	0.01%
2023/10/04	9.2	43.94	0	0.00	44.15	9.2	17,417	0.05%
2023/10/03	3.2	44.90	2	44.95	44.85	1.2	17,366	0.01%
2023/10/02	0	0.00	4	45.46	45.45	-4	17,494	-0.02%
2023/09/28	1.1	44.66	1	45.25	44.65	0.1	17,538	0.00%
2023/09/27	0	0.00	1.7	44.66	44.85	-1.7	17,561	-0.01%
2023/09/26	6	44.33	0	0.00	43.85	6	17,618	0.03%
2023/09/22	6	44.46	0	0.00	44.95	6	17,751	0.03%
2023/09/21	1	44.10	4	44.20	44.25	-3	17,808	-0.02%
2023/09/20	10.3	44.76	0.4	44.60	44.40	9.9	17,856	0.06%
2023/09/19	1	45.50	4	45.65	45.45	-3	18,142	-0.02%
2023/09/18	5	45.49	6	45.50	45.30	-1	18,189	-0.01%
2023/09/15	8	46.19	8	46.10	46.05	0	18,267	0.00%
2023/09/14	8	45.95	15	45.75	45.80	-7	18,289	-0.04%
2023/09/13	37	45.56	28	45.35	45.75	9	18,316	0.05%
2023/09/12	6	45.00	17.2	45.04	44.95	-11.2	18,345	-0.06%
2023/09/11	42.8	44.47	41	44.70	43.80	1.8	18,431	0.01%
2023/09/08	1	44.60	0	0.00	44.95	1	18,292	0.01%
2023/09/07	0.1	45.05	4	45.33	44.90	-4	18,504	-0.02%
2023/09/06	4.1	45.37	2	45.45	45.35	2.1	18,694	0.01%
2023/09/05	6	45.74	2	45.60	45.90	4	18,981	0.02%
2023/09/04	4	45.64	8.1	44.81	45.40	-4.1	19,220	-0.02%
2023/09/01	2	44.95	0	0.00	44.90	2	19,258	0.01%
2023/08/31	1	44.65	4	44.76	44.85	-3	19,216	-0.02%
2023/08/30	3	44.35	4	44.75	44.60	-1	19,340	-0.01%
2023/08/29	2	43.93	2	43.85	44.05	0	19,387	0.00%
2023/08/28	8.1	44.08	0	0.00	43.80	8.1	19,534	0.04%
2023/08/25	1.1	44.96	1	45.05	45.10	0.1	19,731	0.00%
2023/08/24	21	45.98	11	46.00	45.55	10	19,742	0.05%
2023/08/23	1	44.85	0	0.00	45.45	1	19,684	0.01%
2023/08/22	0.1	45.11	4.1	45.82	44.85	-4	19,740	-0.02%
2023/08/21	7	45.09	7	45.30	45.15	0	19,751	0.00%
2023/08/18	5.2	45.18	0.3	45.58	44.60	5	19,749	0.03%
2023/08/17	3	44.82	6.3	45.27	45.35	-3.3	19,727	-0.02%
2023/08/16	10.1	44.44	5	44.79	44.65	5.1	19,836	0.03%
2023/08/15	1	44.90	9	44.97	44.75	-8	19,913	-0.04%
2023/08/14	30	43.63	34	43.10	43.55	-4	19,895	-0.02%
2023/08/11	2.1	43.85	0	0.00	43.90	2.1	19,950	0.01%
2023/08/10	15	43.95	5.3	44.21	44.15	9.7	19,992	0.05%
2023/08/09	30.3	45.26	23	45.07	45.15	7.3	19,771	0.04%
2023/08/08	153.2	45.96	134	46.51	45.85	19.2	19,621	0.10%	大買/大賣/
2023/08/07	51.1	47.89	38	47.70	48.20	13.1	19,273	0.07%
2023/08/04	107.2	44.80	73	45.03	45.10	34.2	18,987	0.18%	大買/
2023/08/02	54.6	47.27	31	47.01	46.80	23.6	18,881	0.12%
2023/08/01	42.1	48.42	38	48.48	48.50	4.1	18,467	0.02%
2023/07/31	28.1	50.58	11.1	50.53	49.75	17	18,312	0.09%
2023/07/28	13.4	50.64	4	50.88	51.50	9.4	18,069	0.05%
2023/07/27	28.7	51.98	10	51.60	51.50	18.7	17,921	0.10%
2023/07/26	109.3	52.30	89	52.49	52.00	20.3	18,047	0.11%	大買/
2023/07/25	82	52.78	146.3	52.90	52.70	-64.3	18,018	-0.36%	大賣/
2023/07/24	102	52.45	141	52.73	52.40	-39	17,858	-0.22%	大買/大賣/
2023/07/21	22.4	52.17	31	51.90	52.20	-8.6	17,547	-0.05%
2023/07/20	29.4	56.24	39.5	56.04	54.10	-10.1	17,135	-0.06%
2023/07/19	36	58.43	64.5	58.35	59.70	-28.5	16,425	-0.17%
2023/07/18	94.5	59.02	171.4	59.16	57.20	-76.9	15,737	-0.49%	大賣/
2023/07/17	132	57.91	85	58.89	59.10	47	14,368	0.33%	大買/
2023/07/14	224.5	52.88	218.3	51.80	53.80	6.2	13,857	0.04%	大買/大賣/
2023/07/13	55.3	51.88	55.1	51.27	50.20	0.2	13,228	0.00%
2023/07/12	11	48.52	42	47.93	48.85	-31	12,542	-0.25%
2023/07/11	25	47.00	0	0.00	47.00	25	12,331	0.20%
2023/07/10	0	0.00	5.4	46.33	46.15	-5.4	12,319	-0.04%
2023/07/07	5	46.23	4	45.33	46.00	1	12,350	0.01%
2023/07/06	12.1	46.81	7	46.65	46.40	5.1	12,275	0.04%
2023/07/05	1	47.50	3	47.50	47.50	-2	12,239	-0.02%
2023/07/04	1.2	47.14	0	0.00	47.60	1.2	12,289	0.01%
2023/07/03	5	47.19	0	0.00	47.40	5	12,416	0.04%
2023/06/30	4	45.84	25	46.19	45.90	-21	12,346	-0.17%
2023/06/29	0.1	45.75	0	0.00	45.80	0.1	12,342	0.00%
2023/06/28	1.1	45.54	11	45.50	45.10	-9.9	12,329	-0.08%
2023/06/27	28.4	45.04	44	45.05	44.80	-15.6	12,316	-0.13%
2023/06/26	18	46.98	3	46.95	46.45	15	12,032	0.12%
2023/06/21	7	47.57	7	47.71	47.65	0	11,943	0.00%
2023/06/20	30	46.85	26.6	46.71	46.80	3.4	11,815	0.03%
2023/06/19	4.2	47.43	17	47.29	47.05	-12.8	11,601	-0.11%
2023/06/16	12	47.77	31.2	47.56	47.95	-19.2	11,483	-0.17%
2023/06/15	5.6	48.49	3.3	48.35	48.40	2.2	11,175	0.02%
2023/06/14	21.3	47.93	18.9	48.22	48.65	2.3	10,970	0.02%
2023/06/13	17	46.99	25.1	47.22	47.40	-8.1	10,787	-0.08%
2023/06/12	14	45.66	26.6	45.50	45.65	-12.6	10,575	-0.12%
2023/06/09	20.5	44.95	49.1	44.74	45.40	-28.6	10,331	-0.28%
2023/06/08	216	43.25	210.3	43.22	43.30	5.8	9,974	0.06%	大買/大賣/
2023/06/07	3.2	41.98	43	42.15	42.30	-39.8	9,707	-0.41%
2023/06/06	2.5	42.34	16	42.49	42.35	-13.5	9,733	-0.14%
2023/06/05	5.1	42.34	1.1	42.40	42.50	4	9,817	0.04%
2023/06/02	4	42.10	6.5	42.10	42.40	-2.5	9,832	-0.03%
2023/06/01	8.5	42.17	9	42.14	41.95	-0.6	9,787	-0.01%
2023/05/31	34	42.05	34.3	41.54	42.15	-0.3	9,556	0.00%
2023/05/30	6	40.28	3	40.15	40.35	3	9,242	0.03%
2023/05/29	16.5	40.18	18.1	39.86	40.20	-1.6	9,177	-0.02%
2023/05/26	9	39.54	7.2	39.27	39.50	1.8	9,074	0.02%
2023/05/25	3.1	38.83	1	38.80	38.95	2.1	8,991	0.02%
2023/05/24	6	38.27	1	38.30	38.50	5	8,894	0.06%
2023/05/23	17	38.14	5.1	37.96	38.05	12	8,852	0.13%
2023/05/22	10.5	38.61	30.8	38.50	38.45	-20.3	8,791	-0.23%
2023/05/19	6.5	37.82	52	38.16	38.20	-45.5	8,516	-0.53%
2023/05/18	14.5	37.28	1.1	37.20	37.10	13.5	8,251	0.16%
2023/05/17	6	37.03	15	36.99	37.25	-9	8,158	-0.11%
2023/05/16	3	36.10	19	36.17	36.30	-16	7,898	-0.20%
2023/05/15	3.1	35.87	0	0.00	35.85	3.1	7,760	0.04%
2023/05/12	3	35.70	4	35.55	35.90	-1	7,707	-0.01%
2023/05/11	9	35.48	25	35.24	35.35	-16	7,636	-0.21%
2023/05/10	8.5	35.98	35.1	36.01	36.00	-26.6	7,564	-0.35%
2023/05/09	274	35.77	323	35.60	35.75	-49	7,316	-0.67%	大買/大賣/
2023/05/08	52	34.03	14.4	34.18	34.20	37.7	6,881	0.55%
2023/05/05	32.2	34.36	31	34.98	34.20	1.2	6,797	0.02%
2023/05/04	1	35.70	5.3	35.45	35.45	-4.3	6,575	-0.07%
2023/05/03	1.1	35.09	16.1	35.40	35.45	-15	6,520	-0.23%
2023/05/02	36.5	35.55	5	35.30	35.55	31.5	6,494	0.48%
2023/04/28	34.1	34.45	25	34.46	34.60	9.1	6,273	0.15%
2023/04/27	13.1	33.64	7	33.86	33.50	6.1	5,980	0.10%
2023/04/26	31	33.00	9.3	33.03	33.20	21.7	5,804	0.37%
2023/04/25	0	0.00	33	32.49	32.50	-33	5,637	-0.59%
2023/04/24	3	32.70	2.4	32.82	32.70	0.6	5,570	0.01%
2023/04/21	2	32.58	2	32.35	32.50	0	5,520	0.00%
2023/04/20	0	0.00	11	32.78	32.75	-11	5,437	-0.20%
2023/04/19	1	33.10	0.1	32.90	32.80	1	5,381	0.02%
2023/04/18	1	32.90	13	32.92	32.95	-12	5,351	-0.22%
2023/04/17	0	33.00	9	32.96	33.00	-9	5,334	-0.17%
2023/04/14	35.1	32.97	5	32.90	32.70	30.1	5,285	0.57%
2023/04/13	4	33.10	2	33.25	33.10	2	5,239	0.04%
2023/04/12	0	0.00	14	33.18	33.25	-14	5,286	-0.26%
2023/04/11	0	0.00	9.2	32.74	32.85	-9.2	5,231	-0.18%
2023/04/10	1	32.30	14	32.34	32.30	-13	5,158	-0.25%
2023/04/07	3	32.53	18	32.66	32.35	-15	5,111	-0.29%
2023/04/06	7	32.40	26	32.31	32.30	-19	5,034	-0.38%
2023/03/31	4	31.65	1	31.55	31.70	3	4,842	0.06%
2023/03/30	0	0.00	12	31.61	31.65	-12	4,921	-0.24%
2023/03/29	0.5	31.30	64	31.32	31.35	-63.5	4,963	-1.28%
2023/03/28	4	30.90	2	31.20	30.80	2	5,002	0.04%
2023/03/27	2	31.40	42.6	31.15	31.40	-40.6	5,080	-0.80%
2023/03/24	0	0.00	28	30.81	30.90	-28	5,143	-0.54%
2023/03/23	0	0.00	1	30.65	30.75	-1	5,097	-0.02%
2023/03/22	2.1	30.55	7	30.56	30.60	-5	5,056	-0.10%
2023/03/21	2.1	30.20	2	30.30	30.20	0.1	5,018	0.00%
2023/03/20	7.1	30.30	0	0.00	30.25	7.1	4,993	0.14%
2023/03/17	0	0.00	25	30.19	30.35	-25	4,972	-0.50%
2023/03/16	6.3	29.87	35	29.97	29.70	-28.7	4,942	-0.58%
2023/03/15	17	30.17	39	30.22	30.05	-22	4,923	-0.45%
2023/03/14	0.1	30.25	4.1	30.25	30.25	-4	4,956	-0.08%
2023/03/13	0.1	30.50	14	30.40	30.50	-14	5,193	-0.27%
2023/03/10	13.1	30.41	1.1	30.45	30.60	12	5,170	0.23%
2023/03/09	60	30.77	74	31.06	30.70	-14	5,145	-0.27%
2023/03/08	37	30.15	26.3	30.54	30.90	10.7	4,982	0.21%
2023/03/07	51.1	29.99	35	30.09	30.05	16.1	4,828	0.33%
2023/03/06	31	30.56	10.6	30.71	30.55	20.4	4,618	0.44%
2023/03/03	6	30.32	0	0.00	30.40	6	4,559	0.13%
2023/03/02	0	30.35	5	30.35	30.35	-5	4,550	-0.11%
2023/03/01	0	0.00	14.1	30.26	30.25	-14.1	4,525	-0.31%
2023/02/24	0.5	30.05	20.3	30.02	30.00	-19.8	4,494	-0.44%
2023/02/23	12.1	29.97	13.1	30.05	29.95	-1.1	4,513	-0.02%
2023/02/22	0	0.00	41	29.45	29.60	-41	4,484	-0.91%
2023/02/21	6	29.58	0	0.00	29.50	6	4,601	0.13%
2023/02/20	46.1	29.90	4.4	29.80	29.90	41.7	4,677	0.89%
2023/02/17	11	28.85	12	28.91	29.00	-1	4,629	-0.02%
2023/02/16	7	28.90	0	0.00	28.85	7	4,677	0.15%
2023/02/15	2	28.80	8	28.88	28.80	-6	4,731	-0.13%
2023/02/14	5	28.85	0	0.00	28.80	5	4,704	0.11%
2023/02/13	2	28.70	1	29.00	28.65	1	4,736	0.02%
2023/02/10	0	0.00	0.1	29.15	29.10	-0.1	4,771	0.00%
2023/02/09	0	0.00	7.1	29.00	29.15	-7.1	4,847	-0.15%
2023/02/08	1	28.80	6.1	29.03	29.15	-5.1	4,808	-0.11%
2023/02/07	4	28.80	0	0.00	28.70	4	4,727	0.08%
2023/02/06	4	28.70	60	28.75	28.65	-56	4,720	-1.19%
2023/02/03	0	0.00	1.1	28.81	28.90	-1.1	4,704	-0.02%
2023/02/02	6	28.65	11.1	28.70	28.60	-5.1	4,654	-0.11%
2023/02/01	1.5	28.35	0	0.00	28.35	1.5	4,621	0.03%
2023/01/31	6	28.55	1	28.60	28.30	5	4,605	0.11%
2023/01/30	0	0.00	20.1	28.10	28.40	-20.1	4,538	-0.44%
2023/01/17	1	27.80	0	0.00	27.80	1	4,535	0.02%
2023/01/16	1.8	27.87	0	0.00	27.80	1.8	4,618	0.04%
2023/01/13	0.1	27.85	64	27.69	27.65	-63.9	4,688	-1.36%
2023/01/12	1.1	27.75	0.3	27.80	27.75	0.8	4,919	0.02%
2023/01/11	112	28.20	0	0.00	28.05	112	4,975	2.25%	大買/鉅額交易
2023/01/10	0.2	28.00	8	27.99	28.00	-7.8	5,006	-0.16%
2023/01/09	2.1	27.85	0	0.00	27.90	2.1	5,224	0.04%
2023/01/06	1	27.20	0	0.00	27.70	1	5,240	0.02%
2023/01/05	1	28.05	1	27.90	27.85	0	5,296	0.00%
2023/01/04	1.1	27.90	0	0.00	27.90	1.1	5,356	0.02%
2023/01/03	5	27.80	0	0.00	27.80	5	5,518	0.09%
2022/12/30	1	27.95	2	28.20	28.15	-1	5,493	-0.02%
2022/12/29	1	27.45	3	27.88	27.90	-2	5,381	-0.04%
2022/12/28	1	27.75	2	27.78	27.60	-1	5,330	-0.02%
2022/12/27	2	27.88	8	27.91	27.70	-6	5,307	-0.11%
2022/12/26	0	0.00	6	27.88	27.85	-6	5,284	-0.11%
2022/12/23	2	27.48	15.5	27.45	27.50	-13.5	5,304	-0.25%
2022/12/22	8.1	27.25	3	27.08	27.05	5.1	5,341	0.09%
2022/12/21	2	26.48	0	0.00	26.45	2	5,206	0.04%
2022/12/20	14	26.66	0	0.00	26.40	14	5,113	0.27%
2022/12/19	7	26.74	2	27.10	27.00	5	5,024	0.10%
2022/12/16	45.1	26.95	10	26.95	26.85	35.1	4,843	0.72%
2022/12/15	1	27.75	1	27.65	27.60	0	4,656	0.00%
2022/12/13	1	27.70	0	0.00	27.75	1	4,653	0.02%
2022/12/12	2	27.75	0	0.00	27.85	2	4,641	0.04%
2022/12/09	0.2	27.65	0	0.00	27.80	0.2	4,673	0.00%
2022/12/08	5	27.17	0	0.00	27.20	5	4,701	0.11%
2022/12/07	28	27.62	0	0.00	27.35	28	4,695	0.60%
2022/12/06	11.3	27.41	0	0.00	27.40	11.3	4,613	0.24%
2022/12/05	32.4	27.89	16	27.86	27.80	16.4	4,534	0.36%
2022/12/02	10.1	28.80	8	28.88	28.95	2.1	4,327	0.05%
2022/12/01	2	28.38	4.4	28.54	28.45	-2.4	4,304	-0.05%
2022/11/30	7	28.17	0	28.33	28.10	7	4,288	0.16%
2022/11/29	20.2	28.03	0	0.00	28.05	20.2	4,273	0.47%
2022/11/28	1	28.15	0	0.00	28.15	1	4,276	0.02%
2022/11/25	11	28.48	0	0.00	28.20	11	4,279	0.26%
2022/11/24	2	28.55	0	0.00	28.50	2	4,270	0.05%
2022/11/23	4	28.80	0.1	28.85	28.75	4	4,282	0.09%
2022/11/22	2	29.00	4	28.91	28.85	-2	4,291	-0.05%
2022/11/21	0	0.00	7	28.78	28.90	-7	4,296	-0.16%
2022/11/18	9	28.91	8.2	28.74	28.65	0.8	4,252	0.02%
2022/11/17	0	0.00	11	28.76	28.95	-11	4,229	-0.26%
2022/11/16	1.9	28.16	21	28.41	28.60	-19.1	4,117	-0.46%
2022/11/15	0	0.00	4	27.74	27.85	-4	4,018	-0.10%
2022/11/14	13	27.36	2	27.50	27.30	11	3,957	0.28%
2022/11/11	35	27.16	4.1	27.26	27.05	31	3,917	0.79%
2022/11/10	0	0.00	3	26.83	27.00	-3	3,889	-0.08%
2022/11/09	12	26.72	0	0.00	26.70	12	3,919	0.31%
2022/11/08	21	26.62	29	26.79	26.50	-8	3,917	-0.20%
2022/11/07	12	27.05	5	27.00	27.00	7	3,873	0.18%
2022/11/04	4	25.50	5	25.47	25.50	-1	3,820	-0.03%
2022/10/28	1.2	24.21	0	0.00	24.20	1.2	4,113	0.03%
2022/10/27	2	24.50	0	0.00	24.65	2	4,108	0.05%
2022/10/25	2.2	24.97	0	0.00	24.45	2.2	4,165	0.05%
2022/10/24	6.2	25.14	0	0.00	25.00	6.2	4,164	0.15%
2022/10/21	7.3	25.68	0	0.00	25.65	7.3	4,257	0.17%
2022/10/20	2.1	26.50	0	0.00	26.50	2.1	4,359	0.05%
2022/10/19	2.1	26.87	1	26.90	26.70	1.1	4,243	0.02%
2022/10/18	3	27.23	6	27.16	27.15	-3	4,320	-0.07%
2022/10/17	0	0.00	2.1	27.10	27.40	-2.1	4,539	-0.05%
2022/10/14	1	26.30	0	0.00	26.15	1	4,482	0.02%
2022/10/13	1.4	25.54	0	0.00	25.50	1.4	4,653	0.03%
2022/10/12	2.7	26.50	0	0.00	26.45	2.7	4,780	0.06%
2022/10/06	1	27.45	11	27.46	27.45	-10	4,873	-0.21%
2022/10/04	10	27.30	0.1	27.40	27.40	9.9	4,963	0.20%
2022/10/03	5.1	27.10	0.5	27.10	27.10	4.6	4,993	0.09%
2022/09/30	1	27.10	0	0.00	27.10	1	5,021	0.02%
2022/09/29	1	27.15	0	0.00	28.20	1	4,982	0.02%
2022/09/28	5.2	27.09	0	0.00	27.00	5.2	4,958	0.10%
2022/09/27	0.1	27.59	0	0.00	27.60	0.1	4,949	0.00%
2022/09/26	0	0.00	1	28.10	27.95	-1	4,935	-0.02%
2022/09/20	0	0.00	2	29.10	29.30	-2	5,004	-0.04%
2022/09/16	0	0.00	1	29.40	29.50	-1	5,013	-0.02%
2022/09/15	0	0.00	11.2	29.44	29.40	-11.2	4,991	-0.22%
2022/09/14	0.5	29.15	3.3	29.05	29.20	-2.8	4,964	-0.06%
2022/09/13	0	0.00	0.2	29.30	29.15	-0.2	4,984	0.00%
2022/09/12	0	0.00	2.1	29.42	29.30	-2.1	5,055	-0.04%
2022/09/08	1	28.15	0	0.00	29.00	1	5,158	0.02%
2022/09/07	5.1	28.24	3	28.20	28.30	2.1	5,120	0.04%
2022/09/06	4	28.69	0	0.00	28.75	4	5,145	0.08%
2022/09/05	2	28.78	0	0.00	28.85	2	5,137	0.04%
2022/09/02	2	29.10	2	29.10	28.90	0	5,183	0.00%
2022/09/01	2	29.05	3	29.15	29.20	-1	5,183	-0.02%
2022/08/31	1	29.40	2	29.45	29.30	-1	5,188	-0.02%
2022/08/30	4	29.33	1.3	29.27	29.45	2.7	5,191	0.05%
2022/08/29	1	29.10	5	28.80	29.10	-4	5,185	-0.08%
2022/08/26	0	0.00	4.3	29.27	29.35	-4.3	5,200	-0.08%
2022/08/25	0	0.00	1.4	29.16	29.25	-1.4	5,193	-0.03%
2022/08/24	0.8	29.25	6	29.22	29.15	-5.2	5,192	-0.10%
2022/08/23	0	0.00	2	28.85	29.00	-2	5,244	-0.04%
2022/08/22	0	0.00	3	28.90	28.90	-3	5,242	-0.06%
2022/08/19	0	28.70	0	0.00	28.70	0	5,253	0.00%
2022/08/18	0.1	28.50	0	0.00	28.70	0.1	5,273	0.00%
2022/08/17	0	0.00	5	28.40	28.60	-5	5,295	-0.09%
2022/08/16	0	0.00	8	28.06	28.15	-8	5,296	-0.15%
2022/08/15	2	27.58	0	0.00	27.50	2	5,245	0.04%
2022/08/12	6	27.22	10	27.24	27.30	-4	5,239	-0.08%
2022/08/11	5	27.10	3	27.15	27.05	2	5,265	0.04%
2022/08/10	0.1	27.38	10	27.20	27.10	-9.9	5,257	-0.19%
2022/08/09	38	27.54	44	27.61	27.70	-6	5,242	-0.11%
2022/08/05	2	28.50	0.7	28.55	28.70	1.3	5,203	0.03%
2022/08/04	5.1	28.25	0	0.00	28.35	5.1	5,368	0.09%
2022/08/03	2	28.20	0	0.00	28.25	2	5,456	0.04%
2022/08/02	2	28.25	0	0.00	28.50	2	5,622	0.04%
2022/08/01	7	28.49	0	0.00	28.50	7	6,044	0.12%
2022/07/29	3	28.38	1	28.35	28.60	2	6,041	0.03%
2022/07/28	3.1	28.65	8	28.69	28.60	-4.9	6,005	-0.08%
2022/07/27	9.5	30.65	2	30.70	30.60	7.5	5,880	0.13%
2022/07/26	14	30.86	3	31.12	30.85	11	5,742	0.19%
2022/07/25	2	31.40	32	31.39	31.40	-30	5,664	-0.53%
2022/07/22	7	30.72	4	31.50	31.20	3	5,572	0.05%
2022/07/21	6.4	30.32	10	30.50	30.50	-3.6	5,383	-0.07%
2022/07/20	15	31.11	10	31.14	30.85	5	5,246	0.10%
2022/07/19	6	31.28	3.1	31.39	31.25	2.9	5,154	0.06%
2022/07/18	0	0.00	6	30.28	30.85	-6	4,995	-0.12%
2022/07/15	5	30.25	2	30.00	30.25	3	4,885	0.06%
2022/07/13	5	29.01	0	0.00	29.00	5	4,785	0.10%
2022/07/11	3	28.93	1.1	29.05	28.95	1.9	4,833	0.04%
2022/07/07	0	0.00	4	29.00	29.00	-4	4,866	-0.08%
2022/07/06	4	28.65	4.1	29.19	28.50	-0.1	4,919	0.00%
2022/07/05	4	28.90	0	0.00	28.90	4	4,986	0.08%
2022/07/04	0	0.00	1.2	28.43	28.70	-1.2	5,144	-0.02%
2022/07/01	9	28.24	7.3	28.35	28.30	1.7	5,285	0.03%
2022/06/30	5	28.50	3	28.70	28.65	2	5,440	0.04%
2022/06/29	0	0.00	1	29.35	29.30	-1	5,447	-0.02%
2022/06/28	0	0.00	8	29.29	29.25	-8	5,607	-0.14%
2022/06/27	5	29.20	0	0.00	29.25	5	5,735	0.09%
2022/06/24	0	0.00	4	28.80	28.90	-4	5,759	-0.07%
2022/06/23	4	28.20	0	0.00	28.50	4	5,804	0.07%
2022/06/22	0	0.00	1	29.00	28.30	-1	5,812	-0.02%
2022/06/21	5	28.32	7	28.41	28.80	-2	5,819	-0.03%
2022/06/17	0	0.00	24	28.89	29.15	-24	5,779	-0.42%
2022/06/16	0	0.00	8	29.60	29.30	-8	5,743	-0.14%
2022/06/15	0	0.00	11	29.48	29.65	-11	5,814	-0.19%
2022/06/14	0	0.00	2	28.93	29.05	-2	5,835	-0.03%
2022/06/13	10	29.00	4	29.00	29.05	6	5,872	0.10%
2022/06/10	2	29.38	1	29.55	29.50	1	5,914	0.02%
2022/06/09	2	29.60	2	29.60	29.70	0	5,967	0.00%
2022/06/08	3	29.55	2.1	29.70	29.60	0.9	6,021	0.01%
2022/06/07	0	0.00	3	29.52	29.50	-3	6,187	-0.05%
2022/06/06	0	0.00	6	29.45	29.40	-6	6,236	-0.10%
2022/06/01	4	29.20	1	29.10	29.10	3	6,522	0.05%
2022/05/31	0	0.00	7	28.98	29.20	-7	6,576	-0.11%
2022/05/30	1	28.65	8	28.65	28.70	-7	6,543	-0.11%
2022/05/27	2	28.58	1	28.55	28.30	1	6,548	0.02%
2022/05/26	14	28.40	0	0.00	28.20	14	6,569	0.21%
2022/05/25	1	27.90	4	28.21	28.15	-3	6,603	-0.05%
2022/05/24	5	27.84	0	0.00	27.65	5	6,680	0.07%
2022/05/23	5	27.57	1	27.85	27.85	4	6,664	0.06%
2022/05/20	0	0.00	0.2	27.40	27.30	-0.2	6,769	0.00%
2022/05/19	24	27.05	0	27.25	27.15	24	6,944	0.35%
2022/05/18	0	0.00	1	27.40	27.40	-1	7,019	-0.01%
2022/05/17	3	27.17	4	27.25	27.10	-1	6,996	-0.01%
2022/05/13	3	26.85	14	26.86	27.05	-11	6,950	-0.16%
2022/05/12	30.1	27.12	15	27.42	26.75	15.1	6,896	0.22%
2022/05/11	12.1	28.01	20	27.83	27.85	-7.9	6,733	-0.12%
2022/05/10	14	28.24	1	28.10	28.50	13	6,696	0.19%
2022/05/09	100.5	29.79	24	28.90	28.90	76.5	6,552	1.17%
2022/05/06	5	31.78	2	32.10	32.00	3	6,087	0.05%
2022/05/05	2	32.15	1	32.30	32.15	1	6,081	0.02%
2022/05/04	3	31.88	11.1	31.86	31.75	-8.1	6,123	-0.13%
2022/05/03	2.1	31.50	0	0.00	31.55	2.1	6,102	0.03%
2022/04/29	9	31.55	2.1	31.77	31.60	6.9	6,147	0.11%
2022/04/28	15	31.28	4	31.49	31.40	11	6,178	0.18%
2022/04/27	10.1	31.18	51	31.13	31.15	-41	6,177	-0.66%
2022/04/26	5.1	31.80	21	31.90	31.70	-15.9	6,147	-0.26%
2022/04/25	6.1	32.09	0	0.00	31.80	6.1	6,167	0.10%
2022/04/22	6	32.43	5	32.78	32.70	1	6,123	0.02%
2022/04/21	20.1	32.70	1	32.70	32.60	19.1	6,147	0.31%
2022/04/19	4.1	33.00	0	0.00	32.90	4.1	6,113	0.07%
2022/04/18	11	32.82	0	0.00	32.70	11	6,143	0.18%
2022/04/15	12.1	33.29	41	33.45	33.50	-28.9	6,137	-0.47%
2022/04/14	2.7	33.41	0	0.00	33.50	2.7	6,169	0.04%
2022/04/13	4	33.00	5	33.15	33.05	-1	6,263	-0.02%
2022/04/12	10.1	32.89	6	32.89	32.90	4.1	6,273	0.07%
2022/04/11	38.6	33.67	13.5	33.42	33.40	25.1	6,235	0.40%
2022/04/08	18	33.98	19.6	34.34	34.15	-1.6	6,231	-0.03%
2022/04/07	35	33.58	79	33.74	33.05	-44	6,096	-0.72%
2022/04/06	706	34.14	700.2	33.67	34.20	5.9	5,967	0.10%	大買/大賣/
2022/04/01	11.2	33.26	9	33.26	33.25	2.2	5,793	0.04%
2022/03/31	10	33.28	25.2	33.29	33.25	-15.2	5,785	-0.26%
2022/03/30	24.2	33.02	48.2	32.84	32.85	-24	5,616	-0.43%
2022/03/29	33	32.46	9	32.48	32.40	24	5,503	0.44%
2022/03/28	0	0.00	2	32.35	32.35	-2	5,471	-0.04%
2022/03/25	12	32.35	7	32.34	32.25	5	5,431	0.09%
2022/03/24	0	0.00	1	32.25	32.30	-1	5,442	-0.02%
2022/03/23	1	32.20	1.1	32.21	32.25	0	5,486	0.00%
2022/03/22	7	32.17	1	32.20	32.35	6	5,504	0.11%
2022/03/21	47	32.25	9.1	32.35	32.30	37.9	5,516	0.69%
2022/03/18	0	0.00	10	32.18	31.95	-10	5,513	-0.18%
2022/03/17	2	31.90	0.8	32.00	31.90	1.3	5,493	0.02%
2022/03/16	1	31.55	0.5	31.70	31.70	0.5	5,468	0.01%
2022/03/15	2	31.80	22	31.72	31.70	-20	5,479	-0.37%
2022/03/14	19	31.99	1.1	32.01	32.20	18	5,519	0.33%
2022/03/11	2.2	31.86	13	31.93	31.90	-10.8	5,597	-0.19%
2022/03/10	57.1	31.78	11.2	32.03	31.95	45.9	5,648	0.81%
2022/03/09	0	0.00	6	31.08	31.35	-6	5,530	-0.11%
2022/03/08	29.3	31.21	11	31.11	30.95	18.3	5,570	0.33%
2022/03/07	7	31.34	10	31.52	31.50	-3	5,408	-0.06%
2022/03/04	0	0.00	2.1	32.08	32.05	-2.1	5,447	-0.04%
2022/03/03	10.1	31.81	20	31.80	31.90	-10	5,460	-0.18%
2022/03/02	0	0.00	15	31.48	31.65	-15	5,512	-0.27%
2022/03/01	20	31.45	7.1	31.49	31.50	13	5,556	0.23%
2022/02/25	3.1	30.87	0	0.00	30.70	3.1	5,560	0.05%
2022/02/24	8	31.06	10	31.35	30.90	-2	5,619	-0.04%
2022/02/23	5	31.85	10	31.77	31.65	-5	5,610	-0.09%
2022/02/22	21	31.70	11.5	31.69	31.50	9.5	5,758	0.17%
2022/02/21	8	31.55	22.5	32.11	32.10	-14.5	5,946	-0.24%
2022/02/18	0	0.00	2.2	31.32	31.50	-2.2	5,901	-0.04%
2022/02/17	2	31.00	0.1	31.00	30.90	2	5,946	0.03%
2022/02/16	0.1	30.85	1	30.95	30.95	-0.9	6,506	-0.01%
2022/02/15	2	30.60	6	30.73	30.60	-4	6,581	-0.06%
2022/02/11	2	30.80	0	0.00	30.90	2	6,826	0.03%
2022/02/10	4.1	30.85	2.1	30.78	30.90	2	6,851	0.03%
2022/02/09	0.1	30.35	1.1	30.36	30.50	-1	6,831	-0.01%
2022/02/08	0	0.00	1.2	30.36	30.40	-1.2	6,855	-0.02%
2022/02/07	0	0.00	4	30.14	30.35	-4	6,871	-0.06%
2022/01/26	6.1	29.72	2	29.68	29.65	4.1	6,913	0.06%
2022/01/25	4	29.99	1	30.00	29.90	3	6,995	0.04%
2022/01/24	1.1	30.15	0	0.00	30.15	1.1	7,134	0.01%
2022/01/21	5.1	30.82	0	0.00	30.55	5.1	7,102	0.07%
2022/01/20	0	0.00	0.1	31.15	31.10	-0.1	7,112	0.00%
2022/01/19	0	0.00	2	31.00	30.95	-2	7,096	-0.03%
2022/01/18	11.1	31.09	1	31.35	31.00	10.1	7,135	0.14%
2022/01/17	0	0.00	16	30.99	31.00	-16	7,087	-0.23%
2022/01/14	2	30.45	1.5	30.50	30.50	0.5	7,055	0.01%
2022/01/13	27	30.74	2.2	30.67	30.65	24.8	7,178	0.35%
2022/01/12	0.1	30.85	0	0.00	30.75	0.1	7,258	0.00%
2022/01/11	2	30.80	0.1	30.95	30.95	2	7,381	0.03%
2022/01/10	3	30.58	22.3	30.80	31.00	-19.3	7,484	-0.26%
2022/01/07	7	30.54	1	30.55	30.50	6	7,483	0.08%
2022/01/06	12	30.85	23.1	30.93	30.85	-11.1	7,539	-0.15%
2022/01/05	0	0.00	0.1	30.70	30.70	-0.1	7,486	0.00%
2022/01/04	1	30.60	9	30.56	30.55	-8	7,673	-0.10%
2022/01/03	4	30.70	37.3	30.70	30.75	-33.3	7,732	-0.43%
2021/12/30	4	30.44	0.1	30.45	30.45	4	7,654	0.05%
2021/12/29	4	30.23	11.1	30.25	30.25	-7.1	7,681	-0.09%
2021/12/28	2	30.25	19	30.26	30.25	-17	7,661	-0.22%
2021/12/27	1	30.30	0.1	30.30	30.25	1	7,666	0.01%
2021/12/24	0	0.00	40	30.10	30.05	-40	7,684	-0.52%
2021/12/23	10	30.00	10.1	30.00	30.05	-0.1	7,734	0.00%
2021/12/22	2	29.93	0	0.00	29.95	2	7,769	0.03%
2021/12/17	1	29.95	0	0.00	29.60	1	7,787	0.01%
2021/12/16	0	0.00	23	30.05	29.90	-23	7,720	-0.30%
2021/12/15	2	29.73	3.2	29.76	29.75	-1.2	7,809	-0.02%
2021/12/14	27	29.83	43	29.76	29.75	-16	7,823	-0.20%
2021/12/13	2	30.43	11	30.35	30.10	-9	7,769	-0.12%
2021/12/10	24	30.31	6	30.38	30.25	18	7,868	0.23%
2021/12/09	18	30.35	10.1	30.40	30.35	8	7,853	0.10%
2021/12/08	3	30.02	1.3	30.21	30.20	1.7	7,818	0.02%
2021/12/07	4.9	30.14	3.1	30.02	30.00	1.8	7,835	0.02%
2021/12/06	2	30.35	3.1	30.30	30.25	-1.1	7,739	-0.01%
2021/12/03	42	29.94	19.2	29.92	29.95	22.9	7,715	0.30%
2021/12/02	6	29.30	7	29.70	29.25	-1	7,714	-0.01%
2021/12/01	0	0.00	10	29.50	29.60	-10	7,710	-0.13%
2021/11/30	3	29.55	2	29.65	29.50	1	7,696	0.01%
2021/11/29	2	29.25	4	29.41	29.65	-2	7,594	-0.03%
2021/11/26	6.1	29.81	0.4	29.75	29.65	5.6	7,539	0.07%
2021/11/25	3.2	30.10	1	30.00	30.00	2.2	7,504	0.03%
2021/11/24	7	30.01	0.9	30.10	30.10	6.2	7,514	0.08%
2021/11/23	3	30.02	2	30.20	29.90	1	7,562	0.01%
2021/11/22	22	30.35	0	0.00	30.15	22	7,486	0.29%
2021/11/19	14	30.29	2.3	30.18	30.10	11.8	7,413	0.16%
2021/11/18	36.2	30.84	1	31.15	30.50	35.2	7,288	0.48%
2021/11/17	6	31.80	1	31.80	31.70	5	7,033	0.07%
2021/11/16	19	31.15	114	31.07	31.15	-95	6,964	-1.36%	大賣/
2021/11/15	224.1	31.30	34.8	31.30	31.20	189.3	6,874	2.75%	大買/鉅額交易
2021/11/12	8	33.39	2.1	33.36	33.55	5.9	6,410	0.09%
2021/11/11	13	33.17	8.1	33.20	33.25	4.9	6,493	0.08%
2021/11/10	17	32.95	14.4	32.62	33.05	2.7	6,621	0.04%
2021/11/09	13	32.21	21	32.26	32.25	-8	6,867	-0.12%
2021/11/08	42	32.50	31.1	32.42	32.25	10.9	7,240	0.15%
2021/11/05	0	0.00	14.1	31.83	32.10	-14.1	7,237	-0.20%
2021/11/04	1	32.10	10.1	32.10	32.10	-9.1	7,218	-0.13%
2021/11/03	6	31.89	7.1	31.81	32.00	-1.1	7,202	-0.01%
2021/11/02	6.3	31.79	32.1	31.95	31.60	-25.8	7,169	-0.36%
2021/11/01	6.4	31.63	80.2	31.52	31.60	-73.8	7,064	-1.04%
2021/10/29	21.1	30.90	50.1	30.81	31.00	-29.1	6,989	-0.42%
2021/10/28	25	31.20	1.1	31.26	31.00	23.9	6,978	0.34%
2021/10/27	2	30.88	76	30.94	30.90	-74	6,956	-1.06%
2021/10/26	0	0.00	62.4	30.86	30.85	-62.4	6,981	-0.89%
2021/10/25	201	30.44	0	0.00	30.55	201	6,947	2.89%	大買/鉅額交易
2021/10/22	4.1	30.39	5.1	30.63	30.40	-1.1	7,048	-0.01%
2021/10/21	1	30.45	3	30.80	30.45	-2	7,083	-0.03%
2021/10/20	0	0.00	12	30.77	30.85	-12	6,955	-0.17%
2021/10/19	4	30.29	11	30.60	30.15	-7	6,885	-0.10%
2021/10/18	11.2	30.42	5	30.73	30.00	6.2	6,848	0.09%
2021/10/15	1	30.40	4	30.37	30.30	-3	6,962	-0.04%
2021/10/14	5	30.22	7	30.51	29.90	-2	7,036	-0.03%
2021/10/13	0	0.00	11.1	30.10	30.40	-11.1	7,032	-0.16%
2021/10/12	2	30.08	11.2	30.05	29.90	-9.2	7,006	-0.13%
2021/10/08	3.2	29.30	9	29.55	29.65	-5.8	6,844	-0.08%
2021/10/07	1	28.95	3.1	29.03	29.00	-2.1	6,811	-0.03%
2021/10/06	1	28.65	3.7	28.75	28.75	-2.7	6,902	-0.04%
2021/10/05	1	28.00	4	28.05	28.20	-3	7,103	-0.04%
2021/10/04	0.1	28.00	0	0.00	27.85	0.1	7,330	0.00%
2021/10/01	6	28.33	0.1	28.65	28.35	5.9	7,387	0.08%
2021/09/30	4	28.75	0	0.00	28.65	4	7,487	0.05%
2021/09/29	0	0.00	0.1	28.75	28.75	-0.1	7,755	0.00%
2021/09/28	0.6	29.14	3	29.22	29.10	-2.5	7,794	-0.03%
2021/09/27	0	0.00	1.2	29.17	29.05	-1.2	7,826	-0.02%
2021/09/24	0	0.00	0.1	28.65	28.70	-0.1	7,923	0.00%
2021/09/22	2	28.50	1	28.65	28.70	1	8,067	0.01%
2021/09/17	0.1	28.60	0	0.00	28.75	0.1	7,988	0.00%
2021/09/16	4	28.80	0.1	28.85	28.75	3.9	8,021	0.05%
2021/09/15	0	0.00	31	29.20	29.25	-31	8,042	-0.39%
2021/09/14	3	28.53	0	0.00	28.40	3	7,913	0.04%
2021/09/13	13	28.44	0	0.00	28.50	13	7,927	0.16%
2021/09/10	5	28.82	0.1	28.85	28.80	4.9	7,954	0.06%
2021/09/09	13	27.77	1.3	27.81	27.80	11.7	7,923	0.15%
2021/09/08	8	28.02	1	27.90	27.80	7	7,947	0.09%
2021/09/07	4.1	28.40	0	0.00	28.40	4.1	7,956	0.05%
2021/09/06	14	28.89	7.6	28.79	28.70	6.4	7,949	0.08%
2021/09/03	4.8	29.39	8.3	29.40	29.35	-3.5	7,868	-0.04%
2021/09/02	0	0.00	3.1	29.59	29.35	-3.1	7,897	-0.04%
2021/09/01	11	29.65	4.1	29.55	29.75	7	7,887	0.09%
2021/08/31	1	29.60	0.1	29.85	29.75	1	7,891	0.01%
2021/08/30	6	29.93	2.1	30.10	29.80	3.9	8,070	0.05%
2021/08/27	3.1	29.95	3	29.59	29.85	0	8,065	0.00%
2021/08/26	2	29.25	10	29.35	29.35	-8	8,071	-0.10%
2021/08/24	2	29.05	11	29.25	29.05	-9	8,198	-0.11%
2021/08/23	11	29.30	11	29.25	29.30	0	8,299	0.00%
2021/08/20	6	28.90	5	28.65	28.80	1	8,314	0.01%
2021/08/19	21.1	28.65	8	28.66	28.60	13.1	8,321	0.16%
2021/08/18	53.1	29.00	156	28.84	29.25	-102.9	8,350	-1.23%	大賣/鉅額交易
2021/08/17	10	29.20	4.7	28.93	28.85	5.4	8,385	0.06%
2021/08/16	21.1	29.72	5.6	29.68	29.60	15.5	8,321	0.19%
2021/08/13	56.1	31.14	42	31.04	30.75	14.1	8,186	0.17%
2021/08/12	80.1	30.93	236.4	30.98	31.15	-156.3	7,875	-1.99%	大賣/鉅額交易
2021/08/11	3	29.37	1	29.35	29.40	2	7,649	0.03%
2021/08/10	30	29.85	24	29.85	29.80	6	7,798	0.08%
2021/08/09	0	0.00	3	29.95	29.95	-3	8,100	-0.04%
2021/08/06	1	30.25	2	30.25	30.25	-1	8,315	-0.01%
2021/08/05	1	30.25	2	30.20	30.15	-1	8,602	-0.01%
2021/08/04	25	30.14	3.1	30.07	30.30	21.9	9,085	0.24%
2021/08/03	0	0.00	25	29.75	29.70	-25	9,318	-0.27%
2021/08/02	1	29.90	0	29.65	29.90	1	9,419	0.01%
2021/07/30	0	0.00	6.2	29.45	29.50	-6.2	9,546	-0.07%
2021/07/29	143	29.65	147.1	29.36	29.75	-4.1	9,713	-0.04%	大買/大賣/
2021/07/28	4	28.80	3	28.80	29.30	1	9,813	0.01%
2021/07/27	6	29.82	3.3	29.79	29.75	2.7	10,083	0.03%
2021/07/26	1	29.80	15	29.55	29.75	-14	10,347	-0.14%
2021/07/23	1	29.45	2.8	29.31	29.30	-1.8	10,519	-0.02%
2021/07/22	59	29.30	17.2	29.43	29.25	41.8	10,649	0.39%
2021/07/21	4	30.43	2.5	30.24	30.35	1.6	10,715	0.01%
2021/07/20	43	31.12	9	31.16	31.00	34	10,631	0.32%
2021/07/19	53	31.42	7	31.52	31.50	46	10,664	0.43%
2021/07/16	17	32.00	4	32.08	31.95	13	11,097	0.12%
2021/07/15	4	31.94	7	31.99	32.10	-3	11,510	-0.03%
2021/07/14	3	31.97	15	31.91	31.90	-12	11,850	-0.10%
2021/07/13	14	32.39	8	32.50	32.15	6	12,121	0.05%
2021/07/12	22	32.24	11	32.41	32.05	11	12,257	0.09%
2021/07/09	31	32.13	48.5	32.39	32.45	-17.5	12,282	-0.14%
2021/07/08	7	31.51	33	31.98	31.65	-26	12,636	-0.21%
2021/07/07	6	31.59	4	31.33	31.30	2	12,999	0.02%
2021/07/06	220	31.89	215	31.87	31.95	5	13,254	0.04%	大買/大賣/
2021/07/05	4	31.14	3.1	31.02	31.15	0.9	13,198	0.01%
2021/07/02	2	30.60	2	30.70	30.60	0	13,335	0.00%
2021/07/01	1	30.70	33	30.65	30.55	-32	13,533	-0.24%
2021/06/30	0	0.00	4.1	30.77	30.80	-4.1	13,636	-0.03%
2021/06/29	15	30.54	5	30.75	30.60	10	13,985	0.07%
2021/06/28	1	30.50	4	30.64	30.60	-3	14,395	-0.02%
2021/06/25	10	30.61	2	30.51	30.50	8	14,954	0.05%
2021/06/24	0	0.00	38	30.67	30.75	-38	15,883	-0.24%
2021/06/23	2	30.35	0.1	30.30	30.25	1.9	16,208	0.01%
2021/06/22	2	29.95	0	0.00	29.90	2	16,617	0.01%
2021/06/21	5	29.87	0	0.00	29.75	5	16,771	0.03%
2021/06/18	55.5	30.25	0	0.00	30.10	55.5	17,023	0.33%
2021/06/17	3	29.85	3.2	30.19	30.10	-0.2	17,183	0.00%
2021/06/16	17	29.76	78.9	29.91	29.55	-61.9	17,257	-0.36%
2021/06/11	0	0.00	5	30.05	30.05	-5	17,378	-0.03%
2021/06/10	32	29.91	0	0.00	30.10	32	17,515	0.18%
2021/06/09	10	29.89	3	30.20	29.90	7	17,581	0.04%
2021/06/08	0	0.00	1	30.15	30.20	-1	17,668	-0.01%
2021/06/07	23.3	29.90	0	0.00	29.95	23.3	17,826	0.13%
2021/06/03	12	30.83	4	30.90	31.00	8	17,894	0.04%
2021/06/02	36	30.53	0.1	30.95	30.50	35.9	18,106	0.20%
2021/06/01	45	30.95	1	30.95	31.05	44	18,227	0.24%
2021/05/31	21.2	30.89	3	30.60	30.70	18.2	18,334	0.10%
2021/05/28	1.2	30.26	2	30.15	30.15	-0.8	18,468	0.00%
2021/05/27	6.3	29.81	1	29.95	29.75	5.3	19,507	0.03%
2021/05/26	42	30.19	5.4	29.92	30.15	36.6	19,901	0.18%
2021/05/25	22	30.00	0.3	30.00	30.00	21.7	20,179	0.11%
2021/05/24	1	28.30	91	29.12	29.25	-90	20,225	-0.44%
2021/05/21	2	28.98	0	0.00	28.90	2	20,231	0.01%
2021/05/20	5	28.80	0	0.00	28.55	5	20,304	0.02%
2021/05/19	30	28.90	7.3	29.24	29.10	22.7	20,264	0.11%
2021/05/18	111	28.82	16	28.74	29.00	95	20,194	0.47%	大買/
2021/05/17	11.7	26.76	104.7	27.00	26.40	-93.1	20,191	-0.46%	大賣/
2021/05/14	9	29.16	2.7	29.50	29.00	6.3	20,192	0.03%
2021/05/13	12.1	28.27	10	29.33	29.45	2.1	20,296	0.01%
2021/05/12	32.8	29.83	27	30.84	29.75	5.8	20,617	0.03%
2021/05/11	119.2	33.16	89	32.60	31.60	30.2	20,316	0.15%	大買/
2021/05/10	10	34.35	0	0.00	34.25	10	20,280	0.05%
2021/05/07	1.2	34.05	4	34.01	34.65	-2.8	20,649	-0.01%
2021/05/06	14	32.79	2	32.95	32.95	12	20,804	0.06%
2021/05/05	18	33.13	3	33.23	32.80	15	21,078	0.07%
2021/05/04	15.2	32.74	10	33.03	32.95	5.2	21,597	0.02%
2021/05/03	52	34.75	9.1	34.92	34.45	42.9	21,508	0.20%
2021/04/29	3	36.15	26	36.76	36.40	-23	21,402	-0.11%
2021/04/28	2	36.08	70	36.30	36.10	-68	21,304	-0.32%
2021/04/27	26	35.83	4.2	36.03	35.85	21.8	21,562	0.10%
2021/04/26	104	36.03	1	36.19	36.20	103	21,556	0.48%	大買/鉅額交易
2021/04/23	1.6	36.31	10.3	36.01	35.95	-8.7	21,587	-0.04%
2021/04/22	78.2	37.62	58.1	36.52	35.95	20.1	21,581	0.09%
2021/04/21	25	37.61	23.6	38.02	38.05	1.4	21,139	0.01%
2021/04/20	17	36.21	125	36.41	36.85	-108	20,848	-0.52%	大賣/鉅額交易
2021/04/19	15	35.34	7.2	35.68	35.55	7.8	20,669	0.04%
2021/04/16	16.1	33.80	7	34.17	34.40	9.1	20,450	0.04%
2021/04/15	33.7	33.57	3	33.55	33.55	30.7	20,507	0.15%
2021/04/14	69	33.39	16.6	33.40	33.25	52.4	20,490	0.26%
2021/04/13	38.6	35.40	27.2	35.23	34.85	11.4	20,289	0.06%
2021/04/12	78	35.54	140.5	35.67	35.55	-62.5	20,074	-0.31%	大賣/
2021/04/09	34	34.80	4.1	34.67	34.20	29.9	20,143	0.15%
2021/04/08	21	34.39	2	34.25	34.40	19	20,148	0.09%
2021/04/07	3.7	34.06	39.1	34.07	34.40	-35.4	20,061	-0.18%
2021/04/06	15	33.46	8	33.61	33.50	7	20,166	0.03%
2021/04/01	15.3	33.46	258	34.15	33.45	-242.7	20,616	-1.18%	大賣/鉅額交易
2021/03/31	234	34.13	234.8	33.85	34.25	-0.8	20,691	0.00%	大買/大賣/
2021/03/30	41	33.07	32.1	33.25	33.70	8.9	20,291	0.04%
2021/03/29	47	32.78	171.4	32.27	32.85	-124.4	19,854	-0.63%	大賣/鉅額交易
2021/03/26	23	30.87	31	30.78	30.75	-8	19,058	-0.04%
2021/03/25	42	31.13	84.3	30.95	31.10	-42.3	19,119	-0.22%
2021/03/24	5	30.14	7	30.36	30.25	-2	20,082	-0.01%
2021/03/23	658	30.65	661.4	30.80	30.80	-3.4	20,283	-0.02%	大買/大賣/
2021/03/22	12	30.12	4	30.08	30.60	8	20,104	0.04%
2021/03/19	7	29.41	58.2	29.46	29.65	-51.2	20,035	-0.26%
2021/03/18	16	29.70	6	29.55	29.70	10	20,072	0.05%
2021/03/17	6.1	29.08	0	0.00	29.15	6.1	20,141	0.03%
2021/03/16	18	29.36	4	29.15	29.25	14	20,266	0.07%
2021/03/15	13	29.38	0	0.00	29.30	13	20,348	0.06%
2021/03/12	14	29.59	1	29.75	29.60	13	20,569	0.06%
2021/03/11	2	29.65	2	29.97	29.70	0	21,248	0.00%
2021/03/10	2	29.25	10	29.42	29.65	-8	22,156	-0.04%
2021/03/09	8.1	28.70	3	28.83	29.10	5.1	22,273	0.02%
2021/03/08	23.1	29.15	7.3	29.35	28.70	15.8	22,364	0.07%
2021/03/05	2	29.40	99	29.46	29.45	-97	22,239	-0.44%
2021/03/04	1	29.85	133	29.97	29.85	-132	22,448	-0.59%	大賣/鉅額交易
2021/03/03	11.1	29.72	8	29.93	30.20	3.1	22,374	0.01%
2021/03/02	522.1	31.37	378.2	31.65	29.60	144	22,208	0.65%	大買/大賣/鉅額交易
2021/02/26	108	30.27	4	30.29	30.55	104	21,313	0.49%	大買/鉅額交易
2021/02/25	5	29.84	34.3	29.95	30.20	-29.3	21,061	-0.14%
2021/02/24	18.2	29.60	7.7	29.63	29.25	10.5	20,892	0.05%
2021/02/23	1	29.25	1.4	29.11	29.25	-0.4	20,855	0.00%
2021/02/22	0	0.00	9	29.24	29.30	-9	21,031	-0.04%
2021/02/19	6	28.31	2	28.48	28.45	4	21,000	0.02%
2021/02/18	6	28.33	0	0.00	28.35	6	21,202	0.03%
2021/02/17	13.5	28.28	6	28.35	28.20	7.5	21,471	0.03%
2021/02/05	47.1	28.51	3.7	28.58	28.35	43.5	21,551	0.20%
2021/02/04	21	29.53	15	29.44	29.35	6	21,889	0.03%
2021/02/03	17.2	29.17	31	29.59	29.70	-13.8	21,666	-0.06%
2021/02/02	3.1	28.44	10	28.50	28.45	-6.9	21,157	-0.03%
2021/02/01	0.6	27.91	2	28.13	28.25	-1.4	20,955	-0.01%
2021/01/29	224.1	28.57	232	29.69	28.65	-7.9	20,698	-0.04%	大買/大賣/
2021/01/28	10.5	29.53	30.4	29.30	29.20	-20	20,230	-0.10%
2021/01/27	4.3	29.41	30.1	29.21	29.30	-25.9	19,928	-0.13%
2021/01/26	159	28.97	203	28.84	29.00	-44	19,458	-0.23%	大買/大賣/
2021/01/25	4	27.83	11	27.68	27.95	-7	18,812	-0.04%
2021/01/22	0	0.00	22	26.54	27.30	-22	18,572	-0.12%
2021/01/21	10	26.56	5	26.35	26.55	5	18,374	0.03%
2021/01/20	37.6	26.30	2	26.30	26.05	35.6	18,264	0.19%
2021/01/19	49	27.40	27	27.77	27.25	22	17,872	0.12%
2021/01/18	4.3	27.20	6	27.27	27.65	-1.7	17,741	-0.01%
2021/01/15	16	27.68	30	28.32	27.70	-14	17,549	-0.08%
2021/01/14	7	28.18	25	28.15	28.25	-18	17,397	-0.10%
2021/01/13	43.3	27.93	15	27.85	27.95	28.3	17,307	0.16%
2021/01/12	36	28.02	4	28.10	27.70	32	17,157	0.19%
2021/01/11	0	0.00	6.1	28.54	28.60	-6.1	16,925	-0.04%
2021/01/08	26	28.07	10.2	27.90	28.00	15.8	16,791	0.09%
2021/01/07	18	29.02	18	29.05	28.75	0	16,496	0.00%
2021/01/06	69	28.93	77	29.41	28.85	-8	16,243	-0.05%
2021/01/05	13	29.25	2	29.33	29.20	11	15,862	0.07%
2021/01/04	45	29.30	51	29.68	29.30	-6	15,667	-0.04%
2020/12/31	0	0.00	12	28.93	28.95	-12	15,254	-0.08%
2020/12/30	4	28.40	59.2	28.45	28.50	-55.2	14,998	-0.37%
2020/12/29	6	28.78	13.2	28.48	28.50	-7.2	14,895	-0.05%
2020/12/28	128	28.78	132	28.46	29.05	-4	14,549	-0.03%	大買/大賣/
2020/12/25	477	27.87	451	27.53	27.85	26	13,866	0.19%	大買/大賣/
2020/12/24	0	0.00	5	26.70	26.55	-5	13,378	-0.04%
2020/12/23	19	26.49	8	26.39	26.50	11	13,382	0.08%
2020/12/22	12	26.82	15	26.64	26.35	-3	13,307	-0.02%
2020/12/21	12	26.93	3	26.87	26.90	9	13,149	0.07%
2020/12/18	84	28.37	71	28.84	27.25	13	12,771	0.10%
2020/12/17	90	27.17	32	27.11	27.45	58	11,400	0.51%
2020/12/16	1	26.60	5	26.50	26.60	-4	11,046	-0.04%
2020/12/15	2	26.75	8.5	26.62	26.35	-6.5	10,945	-0.06%
2020/12/14	22	26.45	18	26.54	26.45	4	10,820	0.04%
2020/12/11	8	25.76	17	26.15	26.00	-9	10,828	-0.08%
2020/12/10	48.3	26.25	30	26.30	26.05	18.3	10,675	0.17%
2020/12/09	12	26.51	29	26.49	26.65	-17	10,476	-0.16%
2020/12/08	8	26.06	26	25.84	26.05	-18	10,338	-0.17%
2020/12/07	107.2	26.40	128.3	26.23	25.95	-21.1	10,089	-0.21%	大買/大賣/
2020/12/04	256	26.27	278	26.06	26.75	-22	9,398	-0.23%	大買/大賣/
2020/12/03	69	24.59	64.1	24.35	24.85	4.9	8,515	0.06%
2020/12/02	68	24.14	5	24.19	24.30	63	8,753	0.72%
2020/12/01	27	23.68	2.1	23.72	23.85	24.9	9,240	0.27%
2020/11/30	23	23.72	42	23.87	23.50	-19	9,303	-0.20%
2020/11/27	14	22.94	49.1	22.94	22.95	-35.1	8,903	-0.39%
2020/11/26	11	22.74	8	22.73	22.80	3	8,808	0.03%
2020/11/25	35	23.06	5.2	22.82	22.75	29.8	8,779	0.34%
2020/11/24	11	22.46	7	22.60	22.65	4	8,602	0.05%
2020/11/23	56.2	22.35	68	22.52	22.60	-11.8	8,485	-0.14%
2020/11/20	32	21.93	10.2	21.82	21.90	21.8	8,305	0.26%
2020/11/19	124	21.51	112.7	21.80	21.50	11.3	8,265	0.14%	大買/大賣/
2020/11/18	2	21.60	47.4	21.59	21.70	-45.4	8,107	-0.56%
2020/11/17	2	21.45	57	21.46	21.50	-55	8,033	-0.68%
2020/11/16	133	21.30	110.1	21.21	21.35	22.9	7,940	0.29%	大買/大賣/
2020/11/13	6	20.33	56	20.55	20.70	-50	7,761	-0.64%
2020/11/12	478	20.56	439	20.63	20.50	39	7,722	0.50%	大買/大賣/
2020/11/11	4	19.53	7	19.74	19.80	-3	7,174	-0.04%
2020/11/10	0	0.00	4	19.44	19.35	-4	7,118	-0.06%
2020/11/09	0	0.00	0.1	19.15	19.25	-0.1	7,011	0.00%
2020/11/06	1	19.00	20	19.00	19.05	-19	6,996	-0.27%
2020/11/05	33	19.11	0	0.00	19.15	33	7,029	0.47%
2020/11/04	0	0.00	2	19.20	19.15	-2	7,170	-0.03%
2020/11/03	0	0.00	1.4	19.14	19.05	-1.4	7,165	-0.02%
2020/10/30	3	18.97	0	0.00	18.70	3	7,252	0.04%
2020/10/27	0	0.00	2	19.30	19.40	-2	7,327	-0.03%
2020/10/26	1	19.35	1.3	19.35	19.40	-0.3	7,310	0.00%
2020/10/23	0	0.00	1	19.25	19.30	-1	7,301	-0.01%
2020/10/22	0	0.00	5	19.15	19.25	-5	7,311	-0.07%
2020/10/21	0	0.00	2	19.10	19.10	-2	7,377	-0.03%
2020/10/20	0	0.00	3	19.10	19.05	-3	7,427	-0.04%
2020/10/15	0	0.00	7.1	18.99	19.00	-7.1	7,653	-0.09%
2020/10/14	2	18.80	4.1	18.90	18.80	-2.1	7,667	-0.03%
2020/10/13	0	0.00	5	18.85	18.85	-5	7,650	-0.07%
2020/10/12	0	0.00	6	19.17	19.00	-6	7,639	-0.08%
2020/10/08	0	0.00	8	19.16	19.20	-8	7,606	-0.11%
2020/10/07	1	18.75	0	0.00	18.95	1	7,539	0.01%
2020/10/06	6	18.68	3	18.67	18.75	3	7,555	0.04%
2020/10/05	6	18.50	5	18.50	18.50	1	7,579	0.01%
2020/09/30	6	18.52	0	0.00	18.50	6	7,606	0.08%
2020/09/29	2	18.38	0	0.00	18.30	2	7,637	0.03%
2020/09/28	10	18.44	1	18.60	18.45	9	7,706	0.12%
2020/09/25	2	18.05	1	18.05	18.10	1	7,742	0.01%
2020/09/24	3	18.45	2	18.55	18.35	1	7,678	0.01%
2020/09/23	4	19.14	0	0.00	18.90	4	7,626	0.05%
2020/09/22	2	19.30	5	19.47	19.25	-3	7,574	-0.04%
2020/09/21	1	19.55	0	0.00	19.55	1	7,563	0.01%
2020/09/17	4	19.85	1	19.75	19.75	3	7,595	0.04%
2020/09/16	25	19.69	33	19.84	20.00	-8	7,555	-0.11%
2020/09/15	27	19.46	0	0.00	19.40	27	7,400	0.36%
2020/09/14	11	19.60	12	19.56	19.55	-1	7,369	-0.01%
2020/09/11	4	19.58	8	19.39	19.30	-4	7,345	-0.05%
2020/09/10	6	19.66	11	19.46	19.50	-5	7,280	-0.07%
2020/09/09	8	19.57	7	19.76	19.80	1	7,207	0.01%
2020/09/08	3	20.03	4	19.91	19.90	-1	7,137	-0.01%
2020/09/07	145	20.26	163	20.57	20.20	-18	6,994	-0.26%	大買/大賣/
2020/09/04	56	19.63	81	19.89	20.00	-25	6,565	-0.38%
2020/09/03	29	19.05	22	19.15	19.30	7	5,979	0.12%
2020/09/01	18	18.65	10	18.65	18.65	8	5,857	0.14%
2020/08/28	17	18.69	0.4	18.70	18.70	16.6	5,904	0.28%
2020/08/27	1.2	18.87	10	18.95	18.70	-8.9	6,005	-0.15%
2020/08/26	10	18.95	10	19.05	19.10	0	5,930	0.00%
2020/08/25	1	19.15	10	19.30	18.95	-9	5,909	-0.15%
2020/08/24	11	19.21	14	19.27	19.15	-3	5,801	-0.05%
2020/08/21	5	18.60	9	18.67	18.75	-4	5,710	-0.07%
2020/08/20	9.1	18.40	5	18.61	18.20	4.1	5,652	0.07%
2020/08/19	4	19.13	55	19.14	19.30	-51	5,462	-0.93%
2020/08/18	5.2	18.91	42	18.99	18.75	-36.8	5,268	-0.70%
2020/08/17	11	18.70	19	18.70	18.70	-8	5,065	-0.16%
2020/08/14	0	0.00	7	18.24	18.15	-7	4,977	-0.14%
2020/08/13	2	18.05	2	18.05	18.00	0	5,006	0.00%
2020/08/12	4	17.83	40	17.89	18.00	-36	5,027	-0.72%
2020/08/11	0	0.00	49	18.06	18.05	-49	5,041	-0.97%
2020/08/10	61	18.05	35	18.14	18.25	26	5,027	0.52%
2020/08/07	0	0.00	6	17.65	17.60	-6	4,942	-0.12%
2020/08/06	13	17.81	6.1	17.76	17.80	6.9	4,965	0.14%
2020/08/05	3	17.47	2	17.63	17.65	1	4,973	0.02%
2020/08/04	14	17.16	5.1	17.33	17.40	8.9	4,988	0.18%
2020/08/03	7	16.71	11	16.94	16.95	-4	5,173	-0.08%
2020/07/31	7	16.80	10	16.86	16.75	-3	5,220	-0.06%
2020/07/30	0	0.00	3	16.88	16.90	-3	5,293	-0.06%
2020/07/29	1	16.75	1	16.85	16.75	0	5,491	0.00%
2020/07/28	7	16.50	5	16.60	16.50	2	5,586	0.04%
2020/07/27	11	17.00	0	0.00	16.75	11	5,688	0.19%
2020/07/24	9	17.49	0	0.00	17.25	9	5,665	0.16%
2020/07/23	8	17.81	2	17.80	17.75	6	5,690	0.11%
2020/07/22	1	18.50	8	18.49	18.55	-7	5,680	-0.12%
2020/07/21	2	18.40	12	18.38	18.35	-10	5,608	-0.18%
2020/07/20	10	18.30	8.5	18.36	18.45	1.5	5,598	0.03%
2020/07/17	2	18.23	0	0.00	18.30	2	5,601	0.04%
2020/07/16	0	0.00	11	18.50	18.35	-11	5,670	-0.19%
2020/07/15	7	18.39	0	0.00	18.35	7	5,715	0.12%
2020/07/14	1	18.35	0	0.00	18.30	1	5,791	0.02%
2020/07/13	10	18.55	0	0.00	18.50	10	5,858	0.17%
2020/07/10	5	18.24	1	18.30	18.25	4	5,942	0.07%
2020/07/09	7	18.75	3	18.93	18.60	4	5,945	0.07%
2020/07/08	3	18.65	11	18.69	18.75	-8	5,935	-0.13%
2020/07/07	80	18.85	16	18.73	18.60	64	5,920	1.08%
2020/07/06	3	18.55	58.3	18.53	18.55	-55.3	5,935	-0.93%
2020/07/03	10	18.05	2	18.10	18.00	8	5,996	0.13%
2020/07/02	0	0.00	2	17.98	17.95	-2	6,069	-0.03%
2020/07/01	0	0.00	40	17.81	17.80	-40	6,100	-0.66%
2020/06/30	0	0.00	10	17.70	17.65	-10	6,247	-0.16%
2020/06/29	0	0.00	3	17.67	17.65	-3	6,280	-0.05%
2020/06/24	12	17.95	3.8	17.92	17.90	8.2	6,292	0.13%
2020/06/23	1	17.50	0	0.00	17.65	1	6,292	0.02%
2020/06/22	4.5	17.61	0	0.00	17.60	4.5	6,337	0.07%
2020/06/19	2	17.40	0	0.00	17.40	2	6,371	0.03%
2020/06/18	6	17.55	0	0.00	17.35	6	6,368	0.09%
2020/06/17	1	17.50	1	17.45	17.45	0	6,375	0.00%
2020/06/16	53	17.50	0	0.00	17.50	53	6,477	0.82%
2020/06/15	0	0.00	30	17.25	17.20	-30	6,663	-0.45%
2020/06/12	33	16.92	7	16.89	17.35	26	6,710	0.39%
2020/06/11	7.4	17.64	37.6	17.50	17.40	-30.2	6,715	-0.45%
2020/06/10	10.1	18.20	22	18.20	18.05	-11.9	6,679	-0.18%
2020/06/09	11	17.65	3	17.75	17.70	8	6,669	0.12%
2020/06/08	11	17.54	18	17.47	17.75	-7	6,723	-0.10%
2020/06/05	3.1	17.33	3	17.45	17.35	0.1	6,654	0.00%
2020/06/04	6	17.20	46	17.39	17.30	-40	6,701	-0.60%
2020/06/03	0	0.00	5	17.15	17.20	-5	6,726	-0.07%
2020/06/02	0	0.00	13	16.85	16.85	-13	6,604	-0.20%
2020/06/01	4	16.68	10	16.75	16.70	-6	6,593	-0.09%
2020/05/29	1	16.60	2	16.65	16.60	-1	6,587	-0.02%
2020/05/28	0	0.00	11	16.66	16.65	-11	6,605	-0.17%
2020/05/27	0	0.00	2	16.65	16.55	-2	6,642	-0.03%
2020/05/26	3	16.65	0.9	16.65	16.60	2.1	6,729	0.03%
2020/05/25	0	0.00	2	16.50	16.65	-2	6,765	-0.03%
2020/05/22	0	0.00	1	16.55	16.50	-1	6,793	-0.01%
2020/05/21	4	16.88	10	16.90	16.85	-6	6,809	-0.09%
2020/05/20	41	16.75	3	16.67	16.80	38	6,766	0.56%
2020/05/19	4	16.45	3	16.42	16.45	1	6,704	0.01%
2020/05/18	51.3	16.20	0	0.00	16.10	51.3	6,684	0.77%
2020/05/15	2	16.25	13	16.30	16.25	-11	6,657	-0.17%
2020/05/14	135	16.59	0	0.00	16.20	135	6,621	2.04%	大買/鉅額交易
2020/05/13	1	16.60	0	0.00	16.70	1	6,553	0.02%
2020/05/12	26	16.60	0	0.00	16.70	26	6,518	0.40%
2020/05/11	0	0.00	10	16.78	16.65	-10	6,488	-0.15%
2020/05/08	46	16.65	12	16.70	16.60	34	6,413	0.53%
2020/05/07	13	17.20	360	17.06	17.05	-347	6,207	-5.59%	大賣/鉅額交易
2020/05/06	1	16.75	0	0.00	16.80	1	6,148	0.02%
2020/05/05	31	16.97	6	17.15	17.15	25	6,083	0.41%
2020/05/04	1	16.65	5	16.74	16.65	-4	5,930	-0.07%
2020/04/30	0	0.00	3	17.00	16.95	-3	5,868	-0.05%
2020/04/29	7	16.68	0	0.00	16.65	7	5,794	0.12%
2020/04/28	5	16.45	0	0.00	16.50	5	5,825	0.09%
2020/04/27	1	16.10	2	16.25	16.30	-1	5,954	-0.02%
2020/04/24	0.2	15.95	0	0.00	15.85	0.2	5,913	0.00%
2020/04/23	2	15.85	1	15.85	16.05	1	5,906	0.02%
2020/04/22	6	15.42	2	15.50	15.65	4	5,840	0.07%
2020/04/21	4	15.86	0	0.00	15.70	4	5,827	0.07%
2020/04/17	0	0.00	15	16.70	16.35	-15	5,771	-0.26%
2020/04/16	17	16.50	0	0.00	16.50	17	5,703	0.30%
2020/04/15	19	16.74	22	16.76	16.75	-3	5,658	-0.05%
2020/04/14	20.3	16.49	7	16.39	16.50	13.3	5,599	0.24%
2020/04/13	0	0.00	1	16.20	16.10	-1	5,595	-0.02%
2020/04/10	2	16.10	15	16.16	16.20	-13	5,589	-0.23%
2020/04/09	3	16.25	1	15.95	16.10	2	5,586	0.04%
2020/04/08	6	15.88	10	16.07	16.10	-4	5,506	-0.07%
2020/04/07	0	0.00	12	15.56	15.45	-12	5,353	-0.22%
2020/04/06	19	15.42	4	15.53	15.40	15	5,288	0.28%
2020/04/01	5	15.48	242	15.32	15.45	-237	5,270	-4.50%	大賣/鉅額交易
2020/03/31	1.3	15.04	2	15.10	14.80	-0.7	5,177	-0.01%
2020/03/30	1	15.20	0	0.00	15.10	1	5,263	0.02%
2020/03/27	0	0.00	7	15.22	15.10	-7	5,654	-0.12%
2020/03/26	4	14.81	0	0.00	14.85	4	5,954	0.07%
2020/03/25	7.2	15.03	6	14.99	14.90	1.2	6,268	0.02%
2020/03/24	1.3	14.32	0	0.00	14.35	1.3	6,298	0.02%
2020/03/23	2	13.55	0	0.00	13.85	2	6,358	0.03%
2020/03/20	9.4	14.24	7	13.89	14.25	2.4	6,392	0.04%
2020/03/19	76	13.57	25	13.61	13.50	51	6,331	0.81%
2020/03/18	3	15.23	20	15.38	14.95	-17	6,188	-0.27%
2020/03/17	3	15.30	10	15.45	15.30	-7	6,267	-0.11%
2020/03/16	9	16.03	2	16.20	15.85	7	6,256	0.11%
2020/03/13	61	15.74	7.1	15.56	16.00	53.9	6,253	0.86%
2020/03/12	20.3	17.50	0	0.00	17.10	20.3	6,174	0.33%
2020/03/11	2	18.15	1	18.30	18.05	1	6,082	0.02%
2020/03/10	6.9	17.99	10	17.85	18.15	-3.1	6,105	-0.05%
2020/03/09	27	18.34	3	18.35	18.15	24	6,020	0.40%
2020/03/06	5	18.80	0	0.00	18.80	5	5,927	0.08%
2020/03/05	1	19.00	0	0.00	19.00	1	5,997	0.02%
2020/03/04	0.3	18.85	35	18.90	18.90	-34.8	6,001	-0.58%
2020/03/03	1.5	18.88	0	0.00	18.85	1.5	6,021	0.02%
2020/03/02	13	18.32	0	0.00	18.40	13	6,040	0.22%
2020/02/27	8	18.96	5	19.05	18.75	3	6,019	0.05%
2020/02/26	1	19.30	0	0.00	19.25	1	5,927	0.02%
2020/02/25	5	19.35	0	0.00	19.35	5	5,904	0.08%
2020/02/24	3	19.58	0	0.00	19.55	3	5,909	0.05%
2020/02/21	0.5	19.85	1	19.85	19.85	-0.5	5,867	-0.01%
2020/02/20	0	0.00	1	19.90	19.90	-1	5,884	-0.02%
2020/02/19	0.3	19.85	1	19.95	19.85	-0.8	5,881	-0.01%
2020/02/18	5.3	19.92	0.6	19.85	19.85	4.6	5,903	0.08%
2020/02/13	0	0.00	5	20.15	20.10	-5	6,042	-0.08%
2020/02/12	0	0.00	0.1	20.00	20.10	-0.1	6,196	0.00%
2020/02/11	2	20.00	0	0.00	19.95	2	6,277	0.03%
2020/02/10	0	0.00	1	20.10	20.00	-1	6,305	-0.02%
2020/02/03	0	0.00	24.9	19.54	19.80	-24.9	6,589	-0.38%
2020/01/31	0.3	20.20	0	0.00	20.20	0.3	6,832	0.00%
2020/01/30	12	19.93	2	20.05	19.75	10	6,841	0.15%
2020/01/20	2	21.50	2	21.55	21.55	0	6,660	0.00%
2020/01/17	0	0.00	6	21.50	21.50	-6	6,722	-0.09%
2020/01/15	0	0.00	2	21.48	21.25	-2	6,894	-0.03%
2020/01/14	0	0.00	5	21.35	21.45	-5	7,103	-0.07%
2020/01/10	0	0.00	1	21.10	21.05	-1	7,310	-0.01%
2020/01/09	1	21.05	0	0.00	20.90	1	7,312	0.01%
2020/01/08	5	20.66	0	0.00	20.60	5	7,389	0.07%
2020/01/07	2	20.90	0	0.00	20.85	2	7,445	0.03%
2020/01/06	3.8	20.90	1	20.90	20.90	2.8	7,478	0.04%
2019/12/31	51	21.25	0	0.00	21.30	51	7,672	0.66%
2019/12/30	0.4	21.20	0	0.00	21.20	0.4	7,839	0.01%
2019/12/27	4.2	21.39	0	0.00	21.35	4.2	7,843	0.05%
2019/12/26	2	21.50	0	0.00	21.40	2	7,958	0.03%
2019/12/25	2	21.65	2	21.65	21.65	0	8,196	0.00%
2019/12/24	152	21.34	144	21.30	21.45	8	8,159	0.10%	大買/大賣/
2019/12/23	1	21.05	0	0.00	20.85	1	8,026	0.01%
2019/12/20	2	20.93	3	21.25	20.80	-1	7,671	-0.01%
2019/12/19	1.5	20.93	0	0.00	20.80	1.5	7,354	0.02%
2019/12/18	3.3	21.05	10.4	21.05	21.00	-7.1	7,373	-0.10%
2019/12/17	1.3	21.13	0	0.00	21.10	1.3	7,370	0.02%
2019/12/16	2	21.18	0	0.00	21.15	2	7,328	0.03%
2019/12/13	1	21.15	0.8	21.05	21.10	0.2	7,297	0.00%
2019/12/12	3.3	21.05	0	0.00	21.10	3.3	7,341	0.04%
2019/12/11	1.5	21.27	0	0.00	21.20	1.5	7,241	0.02%
2019/12/09	4.7	21.51	0	0.00	21.35	4.7	7,202	0.06%
2019/12/06	1.7	21.82	0	0.00	21.70	1.7	7,219	0.02%
2019/12/05	4.3	21.84	2	21.75	21.75	2.3	7,309	0.03%
2019/12/04	0.6	21.70	0	0.00	21.85	0.6	7,393	0.01%
2019/12/03	0	0.00	1	21.85	21.90	-1	7,781	-0.01%
2019/12/02	3.9	21.81	0	0.00	21.65	3.9	8,280	0.05%
2019/11/29	1.7	22.10	1	22.20	22.10	0.7	8,292	0.01%
2019/11/28	0	0.00	1	22.30	22.30	-1	8,469	-0.01%
2019/11/27	0	0.00	21	22.26	22.30	-21	8,679	-0.24%
2019/11/26	1	22.30	0	0.00	22.00	1	8,680	0.01%
2019/11/25	1.2	22.19	0	0.00	22.15	1.2	8,632	0.01%
2019/11/22	0.5	22.20	0	0.00	22.25	0.5	8,612	0.01%
2019/11/21	1	22.15	0	0.00	22.15	1	8,599	0.01%
2019/11/19	0.2	22.30	0	0.00	22.35	0.2	8,592	0.00%
2019/11/18	1	22.35	1	22.50	22.50	0	8,578	0.00%
2019/11/15	3.6	22.27	0	0.00	22.25	3.6	8,560	0.04%
2019/11/14	3.8	22.54	4	22.55	22.50	-0.2	8,548	0.00%
2019/11/13	0	0.00	2	22.73	22.80	-2	8,528	-0.02%
2019/11/12	0	0.00	3	22.47	22.80	-3	8,517	-0.04%
2019/11/11	8.3	22.19	0	0.00	22.10	8.3	8,476	0.10%
2019/11/08	3	22.73	2.1	22.67	22.65	0.9	8,352	0.01%
2019/11/07	0.8	23.00	3	23.02	23.05	-2.2	8,316	-0.03%
2019/11/06	12	23.10	11	23.19	23.00	1	8,306	0.01%
2019/11/05	1	23.00	0	0.00	22.85	1	8,183	0.01%
2019/11/04	12	23.04	3	23.05	23.05	9	8,160	0.11%
2019/11/01	0	0.00	1	23.00	22.90	-1	8,104	-0.01%
2019/10/31	1	22.85	0	0.00	22.85	1	8,034	0.01%
2019/10/30	7	23.04	14	22.94	22.80	-7	7,919	-0.09%
2019/10/29	5	22.40	0	0.00	22.40	5	7,622	0.07%
2019/10/25	11	22.40	0	0.00	22.40	11	7,571	0.15%
2019/10/24	1	22.60	1.4	22.71	22.65	-0.4	7,488	-0.01%
2019/10/23	0	0.00	1	22.85	22.75	-1	7,436	-0.01%
2019/10/22	0	0.00	2	22.63	22.60	-2	7,373	-0.03%
2019/10/21	2	22.18	4	22.28	22.35	-2	7,249	-0.03%
2019/10/18	2	21.75	3	21.97	22.05	-1	7,227	-0.01%
2019/10/17	0	0.00	1	21.80	21.75	-1	7,060	-0.01%
2019/10/16	2	21.60	11	21.60	21.75	-9	7,084	-0.13%
2019/10/15	0	0.00	20	22.00	21.75	-20	7,075	-0.28%
2019/10/14	0	0.00	1.6	22.00	22.15	-1.6	7,100	-0.02%
2019/10/09	0	0.00	9	21.99	22.05	-9	7,029	-0.13%
2019/10/07	12	22.16	5	22.27	22.15	7	6,970	0.10%
2019/10/04	11	22.16	8	22.11	22.10	3	6,860	0.04%
2019/10/01	4	21.93	7	21.84	21.85	-3	6,492	-0.05%
2019/09/27	0.9	21.15	2	21.53	21.15	-1.1	6,226	-0.02%
2019/09/26	4	21.70	6	21.79	21.50	-2	6,116	-0.03%
2019/09/24	1	21.15	1	21.40	21.25	0	5,835	0.00%
2019/09/23	1	21.25	3	21.45	21.40	-2	5,758	-0.03%
2019/09/19	0.1	20.90	0	0.00	21.00	0.1	5,575	0.00%
2019/09/18	0	0.00	2.4	21.00	21.05	-2.4	5,574	-0.04%
2019/09/17	2	20.78	2	21.05	21.15	0	5,555	0.00%
2019/09/16	1	21.10	5	21.10	21.05	-4	5,469	-0.07%
2019/09/12	1	21.30	2	21.25	21.15	-1	5,411	-0.02%
2019/09/10	0	0.00	2	21.30	21.15	-2	5,377	-0.04%
2019/09/09	22	21.72	0	0.00	21.40	22	5,311	0.41%
2019/09/06	4	21.43	33	21.40	21.35	-29	5,345	-0.54%
2019/09/05	50	21.54	14	21.73	21.20	36	5,352	0.67%
2019/09/04	3	21.08	15.5	20.85	21.50	-12.5	4,988	-0.25%
2019/09/03	0.2	20.25	0	0.00	20.35	0.2	4,596	0.00%
2019/09/02	2	20.40	27	20.39	20.55	-25	4,536	-0.55%
2019/08/30	7	19.96	7	19.96	20.05	0	4,428	0.00%
2019/08/29	0	0.00	1	19.40	19.40	-1	4,205	-0.02%
2019/08/28	0	0.00	0.9	19.00	19.10	-0.9	4,169	-0.02%
2019/08/27	2.4	19.16	0	0.00	19.10	2.4	4,168	0.06%
2019/08/26	0.9	19.10	0	0.00	19.20	0.9	4,195	0.02%
2019/08/22	2	19.43	0	0.00	19.40	2	4,230	0.05%
2019/08/21	2	19.35	0	0.00	19.45	2	4,265	0.05%
2019/08/20	7.5	19.41	0	0.00	19.35	7.5	4,259	0.18%
2019/08/16	1	19.25	2	19.18	19.15	-1	4,242	-0.02%
2019/08/15	1.4	18.96	2	19.05	19.00	-0.7	4,202	-0.02%
2019/08/14	2	19.20	1	19.45	19.15	1	4,182	0.02%
2019/08/13	2	19.23	1	19.20	19.30	1	4,150	0.02%
2019/08/12	1	19.10	1	19.15	19.10	0	4,137	0.00%
2019/08/08	2	18.85	5.7	18.79	18.85	-3.7	4,097	-0.09%
2019/08/07	6	18.71	2	18.88	18.75	4	4,110	0.10%
2019/08/06	15	18.85	15	18.67	18.85	0	4,152	0.00%
2019/08/05	0	0.00	3	18.95	18.95	-3	4,162	-0.07%
2019/08/02	1	19.00	0.7	18.95	18.95	0.3	4,192	0.01%
2019/07/30	2	19.30	1	19.35	19.30	1	4,260	0.02%
2019/07/29	1	19.40	0	0.00	19.40	1	4,272	0.02%
2019/07/26	10	19.55	0	0.00	19.50	10	4,216	0.24%
2019/07/25	1	19.60	0	0.00	19.60	1	4,206	0.02%
2019/07/24	0.3	19.50	0	0.00	19.50	0.3	4,188	0.01%
2019/07/23	11	20.23	20	20.25	20.25	-9	4,147	-0.22%
2019/07/22	4	20.30	1	20.40	20.20	3	4,071	0.07%
2019/07/18	0	0.00	2	20.50	20.35	-2	3,976	-0.05%
2019/07/17	6	20.60	0	0.00	20.60	6	3,934	0.15%
2019/07/16	0	0.00	6	20.53	20.65	-6	3,862	-0.16%
2019/07/08	1	20.20	0	0.00	20.25	1	3,738	0.03%
2019/07/04	0	0.00	3	20.28	20.30	-3	3,753	-0.08%
2019/07/03	2	19.90	0	0.00	19.90	2	3,740	0.05%
2019/07/02	3	20.05	0	0.00	20.00	3	3,783	0.08%
2019/07/01	1	20.10	0	0.00	20.05	1	3,794	0.03%
2019/06/28	0	0.00	8	20.10	20.10	-8	3,783	-0.21%
2019/06/27	1	20.15	0	0.00	20.25	1	3,838	0.03%
2019/06/25	0	0.00	2	20.20	20.15	-2	3,902	-0.05%
2019/06/24	0	0.00	1	20.30	20.30	-1	3,891	-0.03%
2019/06/21	0	0.00	1	20.40	20.20	-1	3,905	-0.03%
2019/06/20	0	0.00	1	20.30	20.35	-1	3,907	-0.03%
2019/06/19	2	20.20	0	0.00	20.20	2	4,102	0.05%
2019/06/18	1	20.10	0.4	20.10	20.20	0.6	4,086	0.02%
2019/06/14	1	20.35	3	20.53	20.35	-2	4,075	-0.05%
2019/06/13	2	20.20	10	20.21	20.20	-8	4,016	-0.20%
2019/06/12	0	0.00	2	19.95	19.95	-2	3,970	-0.05%
2019/06/11	0	0.00	15	19.96	19.85	-15	3,966	-0.38%
2019/06/10	0	0.00	130	19.60	19.65	-130	3,847	-3.38%	大賣/鉅額交易
2019/06/06	130	19.54	4	19.56	19.50	126	3,832	3.29%	大買/鉅額交易
2019/06/03	0.3	19.05	0	0.00	19.05	0.3	3,765	0.01%
2019/05/31	6	19.28	0	0.00	19.35	6	3,793	0.16%
2019/05/29	0	0.00	3	19.20	19.25	-3	3,795	-0.08%
2019/05/28	0	0.00	7	19.05	18.80	-7	3,781	-0.19%
2019/05/27	0.2	18.70	0	0.00	18.75	0.2	3,743	0.00%
2019/05/21	3	18.87	0	0.00	18.80	3	3,843	0.08%
2019/05/20	0	0.00	1	18.90	18.90	-1	3,846	-0.03%
2019/05/16	8	18.60	0	0.00	18.60	8	3,889	0.21%
2019/05/15	0.2	18.60	0	0.00	18.60	0.2	3,886	0.01%
2019/05/14	2	18.65	0	0.00	18.65	2	3,869	0.05%
2019/05/13	1	18.90	0.9	18.90	18.90	0.1	3,849	0.00%
2019/05/10	2	19.10	0	0.00	19.25	2	3,860	0.05%
2019/05/09	1	19.30	2	19.48	19.25	-1	3,880	-0.03%
2019/05/08	1	19.00	0	0.00	19.00	1	3,790	0.03%
2019/05/07	0	0.00	0.5	19.20	19.20	-0.5	3,755	-0.01%
2019/05/06	2	19.08	0	0.00	19.05	2	3,768	0.05%
2019/05/03	0.5	19.50	0	19.50	19.55	0.5	3,734	0.01%
2019/04/30	0.3	19.60	0	0.00	19.65	0.3	3,739	0.01%
2019/04/29	1.5	19.48	5	19.52	19.50	-3.5	3,766	-0.09%
2019/04/26	2.6	19.57	0	0.00	19.55	2.6	3,753	0.07%
2019/04/25	12.8	19.70	6	19.70	19.65	6.8	3,719	0.18%
2019/04/24	1	19.70	1	19.70	19.75	0	3,762	0.00%
2019/04/19	0	0.00	1	19.65	19.65	-1	3,765	-0.03%
2019/04/18	3	19.62	0.3	19.65	19.60	2.7	3,792	0.07%
2019/04/17	0	0.00	7	19.86	19.85	-7	3,787	-0.18%
2019/04/16	2	19.60	2	19.70	19.70	0	3,777	0.00%
2019/04/15	0.2	19.65	0	0.00	19.70	0.2	3,830	0.00%
2019/04/12	0.6	19.60	1	19.65	19.65	-0.4	3,938	-0.01%
2019/04/10	5	19.91	0	0.00	19.85	5	3,903	0.13%
2019/04/09	1	19.90	5	19.97	19.90	-4	3,886	-0.10%
2019/04/08	2	19.90	39	19.99	19.90	-37	3,890	-0.95%
2019/04/03	0.3	19.65	6	19.70	19.70	-5.8	3,897	-0.15%
2019/04/02	2.2	19.59	2	19.65	19.60	0.2	3,911	0.00%
2019/04/01	34	19.60	12	19.72	19.60	22	3,929	0.56%
2019/03/29	21.5	19.65	0	0.00	19.75	21.5	3,858	0.56%
2019/03/28	3.4	19.54	0	0.00	19.55	3.4	3,862	0.09%
2019/03/26	0.2	19.70	8	19.85	19.75	-7.8	3,821	-0.20%
2019/03/25	5.2	19.89	10	19.90	19.80	-4.8	3,809	-0.13%
2019/03/22	1	19.95	24	20.02	20.00	-23	3,785	-0.61%
2019/03/19	0	0.00	6	20.54	20.50	-6	3,628	-0.17%
2019/03/18	0	0.00	15.6	20.78	20.70	-15.6	3,707	-0.42%
2019/03/15	1	20.40	3	20.27	20.40	-2	3,691	-0.05%
2019/03/14	0	0.00	3	20.05	19.95	-3	3,587	-0.08%
2019/03/12	30	20.00	1	20.00	19.95	29	3,593	0.81%
2019/03/07	21.1	20.09	0	0.00	19.85	21.1	3,679	0.57%
2019/03/06	2	20.15	2	20.10	20.15	0	3,658	0.00%
2019/03/04	2	19.80	0	0.00	19.85	2	3,617	0.06%
2019/02/27	1	19.90	0	0.00	19.90	1	3,579	0.03%
2019/02/26	0	0.00	2	20.00	20.00	-2	3,544	-0.06%
2019/02/25	1	19.90	1	19.90	19.90	0	3,499	0.00%
2019/02/21	5	19.80	3	19.88	19.85	2	3,450	0.06%
2019/02/20	0	0.00	1	19.80	19.90	-1	3,426	-0.03%
2019/02/19	2	19.68	2.3	19.74	19.65	-0.3	3,388	-0.01%
2019/02/18	0	0.00	1	19.75	19.80	-1	3,380	-0.03%
2019/02/15	1	19.75	0	0.00	19.70	1	3,372	0.03%
2019/02/14	0	19.45	0	0.00	19.45	0	3,306	0.00%
2019/02/13	2	19.55	0	0.00	19.60	2	3,295	0.06%
2019/02/11	1	19.40	2	19.48	19.40	-1	3,373	-0.03%
2019/01/30	3.2	19.71	3	19.65	19.55	0.2	3,329	0.01%
2019/01/29	0.1	19.80	0	0.00	19.85	0.1	3,257	0.00%
2019/01/25	0	0.00	3	19.85	19.85	-3	3,266	-0.09%
2019/01/24	2	19.90	0	0.00	19.85	2	3,259	0.06%
2019/01/23	0.2	19.85	0	0.00	20.00	0.2	3,256	0.00%
2019/01/22	5.3	19.99	0	0.00	19.90	5.3	3,246	0.16%
2019/01/21	4.3	20.07	0	0.00	20.10	4.3	3,259	0.13%
2019/01/18	2	19.90	0	0.00	19.85	2	3,245	0.06%
2019/01/17	3	19.90	0	0.00	19.90	3	3,282	0.09%
2019/01/16	0	0.00	2	20.08	20.00	-2	3,322	-0.06%
2019/01/15	1	19.75	2	19.90	19.75	-1	3,374	-0.03%
2019/01/14	0.5	19.65	13	19.81	19.75	-12.5	3,363	-0.37%
2019/01/11	0.2	19.85	3	19.95	19.95	-2.8	3,365	-0.08%
2019/01/09	2	20.05	4	20.13	20.00	-2	3,411	-0.06%
2019/01/07	4	20.24	2	20.38	20.15	2	3,431	0.06%
2019/01/04	0	0.00	5	20.07	20.25	-5	3,409	-0.15%
2019/01/03	3	19.90	7	19.92	19.85	-4	3,455	-0.12%
2018/12/28	7	19.83	1	19.75	19.70	6	3,474	0.17%
2018/12/27	3	19.82	13	20.07	19.75	-10	3,536	-0.28%
2018/12/26	10	20.10	3	20.12	19.85	7	3,513	0.20%
2018/12/25	2	19.60	20	19.94	19.95	-18	3,456	-0.52%
2018/12/24	4	19.58	7	19.64	19.85	-3	3,429	-0.09%
2018/12/22	1	19.30	0	0.00	19.30	1	3,417	0.03%
2018/12/20	1	19.20	0	0.00	19.20	1	3,386	0.03%
2018/12/19	0	0.00	1	19.60	19.50	-1	3,368	-0.03%
2018/12/18	0	0.00	1.4	19.40	19.55	-1.4	3,371	-0.04%
2018/12/14	7	19.47	1	19.55	19.50	6	3,368	0.18%
2018/12/13	2	19.55	3	19.62	19.60	-1	3,363	-0.03%
2018/12/12	0	0.00	10	19.55	19.55	-10	3,338	-0.30%
2018/12/11	38	19.82	13	19.76	19.55	25	3,311	0.75%
2018/12/10	0	0.00	15	19.16	19.40	-15	3,215	-0.47%
2018/12/06	2.2	18.57	0	0.00	18.55	2.2	3,198	0.07%
2018/12/05	3	19.12	3	19.28	19.05	0	3,205	0.00%
2018/12/04	0	0.00	1	19.35	19.50	-1	3,314	-0.03%
2018/12/03	0	0.00	1	19.30	19.30	-1	3,348	-0.03%
2018/11/30	0	0.00	6	19.14	19.00	-6	3,335	-0.18%
2018/11/29	0	0.00	1	18.95	18.90	-1	3,315	-0.03%
2018/11/28	0	0.00	2	18.70	18.85	-2	3,292	-0.06%
2018/11/27	0	0.00	4	18.55	18.55	-4	3,285	-0.12%
2018/11/26	1	18.40	0	0.00	18.40	1	3,287	0.03%
2018/11/23	7.4	18.37	0	0.00	18.20	7.4	3,352	0.22%
2018/11/22	1	18.45	2	18.50	18.45	-1	3,389	-0.03%
2018/11/20	0	0.00	5	18.56	18.45	-5	3,428	-0.15%
2018/11/16	0	0.00	3	18.40	18.50	-3	3,452	-0.09%
2018/11/15	0	0.00	6	18.33	18.40	-6	3,472	-0.17%
2018/11/13	1.2	18.18	0	0.00	18.35	1.2	3,534	0.03%
2018/11/09	2.5	18.52	0	0.00	18.50	2.5	3,606	0.07%
2018/11/08	25	18.72	6	18.76	18.75	19	3,670	0.52%
2018/11/07	2	18.15	5	18.19	18.25	-3	3,603	-0.08%
2018/11/05	1	17.90	2	18.03	17.85	-1	3,922	-0.03%
2018/11/02	4	18.13	0	0.00	18.10	4	3,995	0.10%
2018/11/01	2	17.85	1	17.80	17.90	1	4,067	0.02%
2018/10/31	0	0.00	1	17.55	17.55	-1	4,108	-0.02%
2018/10/30	0	0.00	1	17.20	17.20	-1	4,119	-0.02%
2018/10/29	0	0.00	2	17.10	17.15	-2	4,210	-0.05%
2018/10/26	2	17.40	0	0.00	17.20	2	4,623	0.04%
2018/10/25	2.4	17.39	0	0.00	17.35	2.4	5,222	0.05%
2018/10/24	2	17.70	1	17.80	17.75	1	5,384	0.02%
2018/10/23	1	18.10	6	18.30	18.10	-5	5,466	-0.09%
2018/10/22	1	17.90	0	0.00	18.00	1	5,463	0.02%
2018/10/19	0.2	17.95	0	0.00	17.90	0.2	5,521	0.00%
2018/10/18	0	0.00	1	18.25	18.30	-1	5,625	-0.02%
2018/10/17	0	0.00	1	18.10	18.10	-1	5,805	-0.02%
2018/10/16	0	0.00	1	17.60	17.70	-1	5,789	-0.02%
2018/10/15	7	17.54	0	0.00	17.40	7	5,856	0.12%
2018/10/12	0	0.00	3	17.35	17.85	-3	5,879	-0.05%
2018/10/11	6.5	17.57	1	18.10	17.45	5.5	5,883	0.09%
2018/10/08	3.2	19.29	1	19.40	19.20	2.2	5,850	0.04%
2018/10/05	7	19.24	10	19.10	19.15	-3	5,919	-0.05%
2018/10/04	9.7	19.67	11	19.70	19.70	-1.3	6,008	-0.02%
2018/10/03	0	0.00	3	19.65	19.60	-3	6,025	-0.05%
2018/10/02	3.5	19.76	0	0.00	19.75	3.5	6,088	0.06%
2018/10/01	11	19.90	2	19.90	19.85	9	6,181	0.15%
2018/09/25	1	19.95	0	0.00	19.90	1	6,308	0.02%
2018/09/21	0.7	19.90	7	19.96	19.90	-6.3	6,355	-0.10%
2018/09/13	1.2	19.94	0	0.00	19.90	1.2	6,749	0.02%
2018/09/12	2.2	19.65	0	0.00	19.60	2.2	6,763	0.03%
2018/09/11	0	0.00	1	19.85	19.80	-1	6,782	-0.01%
2018/09/10	8	19.66	0.7	19.60	19.45	7.3	6,810	0.11%
2018/09/07	5.3	20.18	0	0.00	20.20	5.3	6,831	0.08%
2018/09/06	0.2	20.55	0	0.00	20.55	0.2	6,810	0.00%
2018/09/05	1	20.75	1	20.80	20.80	0	6,869	0.00%
2018/09/04	0.2	20.75	4	20.79	20.75	-3.8	6,926	-0.05%
2018/09/03	1	20.75	0	0.00	20.80	1	7,021	0.01%
2018/08/30	0	0.00	5	20.92	20.85	-5	7,708	-0.06%
2018/08/29	3	20.90	0.3	20.85	20.85	2.7	7,731	0.03%
2018/08/28	0	0.00	1.3	20.89	20.90	-1.3	7,749	-0.02%
2018/08/27	0	0.00	1	20.65	20.65	-1	7,811	-0.01%
2018/08/24	0.3	20.40	0	0.00	20.50	0.3	7,897	0.00%
2018/08/23	2	20.60	1.7	20.66	20.60	0.3	7,972	0.00%
2018/08/22	0.3	20.50	0	0.00	20.50	0.3	8,001	0.00%
2018/08/21	3	20.40	7	20.35	20.35	-4	8,017	-0.05%
2018/08/20	3.5	20.33	0	0.00	20.30	3.5	8,034	0.04%
2018/08/16	2	20.28	7.8	20.36	20.40	-5.8	8,037	-0.07%
2018/08/15	2	20.53	5	20.64	20.55	-3	7,995	-0.04%
2018/08/14	0	0.00	2.3	20.85	20.95	-2.3	7,954	-0.03%
2018/08/13	12	20.53	0	0.00	20.60	12	7,997	0.15%
2018/08/10	8	21.14	34	21.20	21.15	-26	7,936	-0.33%
2018/08/09	2	21.48	0	0.00	21.45	2	7,860	0.03%
2018/08/08	1	21.70	0	0.00	21.70	1	7,842	0.01%
2018/08/07	1	21.90	0	0.00	21.95	1	7,816	0.01%
2018/08/03	0	0.00	3	21.75	21.70	-3	7,859	-0.04%
2018/08/02	7	21.98	15	21.96	21.70	-8	7,861	-0.10%
2018/08/01	21	23.15	14	23.19	23.30	7	7,523	0.09%
2018/07/31	4	22.80	12.4	22.81	22.80	-8.4	7,009	-0.12%
2018/07/30	6	22.70	5.2	22.71	22.75	0.8	6,862	0.01%
2018/07/27	1	22.60	8	22.61	22.60	-7	6,766	-0.10%
2018/07/26	7	22.49	30	22.70	22.45	-23	6,736	-0.34%
2018/07/25	6	22.72	25.4	22.70	22.65	-19.4	6,736	-0.29%
2018/07/24	17	22.47	11	22.50	22.65	6	6,805	0.09%
2018/07/20	3	22.13	1	22.39	22.15	2	9,895	0.02%
2018/07/19	1	22.20	1	22.45	22.15	0	10,034	0.00%
2018/07/18	2	22.23	111	22.29	22.30	-109	10,302	-1.06%	大賣/鉅額交易
2018/07/17	1	22.15	2	22.20	22.10	-1	10,867	-0.01%
2018/07/16	0	0.00	1	22.20	22.10	-1	10,931	-0.01%
2018/07/13	3	22.03	2	22.15	22.15	1	11,022	0.01%
2018/07/12	15	22.10	15	22.06	22.15	0	11,147	0.00%
2018/07/11	0	0.00	1	21.65	21.75	-1	11,052	-0.01%
2018/07/10	0	0.00	16	21.70	21.75	-16	11,074	-0.14%
2018/07/09	5	21.61	2	21.73	21.55	3	11,088	0.03%
2018/07/05	0.3	21.20	1	21.35	21.25	-0.7	11,103	-0.01%
2018/07/04	0	0.00	1	21.25	21.30	-1	11,188	-0.01%
2018/07/03	2.2	21.29	0	0.00	21.15	2.2	11,240	0.02%
2018/07/02	0	0.00	1	21.35	21.35	-1	11,259	-0.01%
2018/06/29	2	21.50	1	21.50	21.50	1	11,297	0.01%
2018/06/28	0.6	21.20	0	0.00	21.20	0.6	11,407	0.01%
2018/06/27	0	0.00	1	21.40	21.40	-1	11,448	-0.01%
2018/06/26	8	21.05	1	21.00	21.40	7	11,409	0.06%
2018/06/25	6	21.19	1	21.05	21.05	5	11,419	0.04%
2018/06/22	20.2	21.55	10	21.45	21.40	10.2	11,490	0.09%
2018/06/21	5	21.40	0	0.00	21.40	5	11,465	0.04%
2018/06/20	1.3	21.30	0	0.00	21.30	1.3	11,510	0.01%
2018/06/19	0	0.00	4	21.39	21.50	-4	11,543	-0.03%
2018/06/15	5.2	21.30	0	0.00	21.30	5.2	11,565	0.04%
2018/06/14	1.3	21.38	0	0.00	21.30	1.3	11,523	0.01%
2018/06/13	0.5	21.55	2	21.65	21.60	-1.5	11,557	-0.01%
2018/06/12	0	0.00	1	21.95	21.90	-1	11,555	-0.01%
2018/06/11	11	21.93	2	21.85	21.80	9	11,551	0.08%
2018/06/08	4	22.40	5	22.56	21.95	-1	11,597	-0.01%
2018/06/07	9	21.90	24.5	21.95	22.15	-15.5	11,345	-0.14%
2018/06/06	1	21.45	4	21.45	21.45	-3	11,122	-0.03%
2018/06/05	1	21.25	0	0.00	21.30	1	11,208	0.01%
2018/06/04	1	21.40	8.4	21.45	21.40	-7.4	11,551	-0.06%
2018/06/01	1	21.15	0	0.00	21.35	1	11,469	0.01%
2018/05/31	0	0.00	2	20.95	21.20	-2	11,404	-0.02%
2018/05/30	4	20.83	0	0.00	20.75	4	11,340	0.04%
2018/05/29	9	21.05	2	21.00	21.00	7	11,315	0.06%
2018/05/25	1	20.85	3	20.82	20.80	-2	11,282	-0.02%
2018/05/24	2	20.88	0	0.00	20.90	2	11,254	0.02%
2018/05/23	3	20.87	0	0.00	20.85	3	11,275	0.03%
2018/05/22	10	20.99	1	21.05	20.85	9	11,283	0.08%
2018/05/21	1	21.15	1	21.20	21.05	0	11,303	0.00%
2018/05/18	1	20.90	1	21.15	20.85	0	11,247	0.00%
2018/05/16	1	20.70	0	0.00	20.65	1	11,206	0.01%
2018/05/15	1	20.85	17	20.71	20.70	-16	11,224	-0.14%
2018/05/14	1	20.55	0	0.00	20.55	1	11,448	0.01%
2018/05/11	4	20.64	11.4	20.60	20.55	-7.4	11,458	-0.06%
2018/05/10	15	20.75	0	0.00	20.65	15	11,392	0.13%
2018/05/09	20	20.64	10	20.60	20.60	10	11,322	0.09%
2018/05/08	1	20.60	20	20.55	20.55	-19	11,310	-0.17%
2018/05/07	1.2	20.24	0	0.00	20.20	1.2	11,311	0.01%
2018/05/04	5	20.20	0	0.00	20.15	5	11,331	0.04%
2018/05/03	10.2	20.15	310	20.28	20.10	-299.9	11,354	-2.64%	大賣/鉅額交易
2018/05/02	11.2	20.26	192	20.30	20.30	-180.9	11,346	-1.59%	大賣/鉅額交易
2018/04/30	8	20.13	7	20.09	20.45	1	11,335	0.01%
2018/04/27	26	19.81	4	19.73	19.75	22	11,229	0.20%
2018/04/26	4.1	21.11	0	0.00	20.90	4.1	8,312	0.05%
2018/04/25	500.2	21.19	0	0.00	21.20	500.2	8,205	6.10%	大買/鉅額交易
2018/04/24	7	21.96	7	21.75	21.45	0	8,036	0.00%
2018/04/23	11	22.20	23	22.40	22.25	-12	7,778	-0.15%
2018/04/20	0	0.00	1	21.80	21.80	-1	7,240	-0.01%
2018/04/19	0	0.00	20	21.60	21.55	-20	7,136	-0.28%
2018/04/18	3	21.60	16	21.54	21.60	-13	7,065	-0.18%
2018/04/17	1	20.90	1.2	20.99	21.00	-0.2	6,875	0.00%
2018/04/16	0	0.00	2	21.00	20.95	-2	6,880	-0.03%
2018/04/13	5.7	21.14	0	0.00	21.05	5.7	6,886	0.08%
2018/04/12	3.2	21.23	0	0.00	21.20	3.2	6,899	0.05%
2018/04/11	2	21.30	0.5	21.25	21.25	1.5	6,949	0.02%
2018/04/10	0	0.00	5	21.70	21.55	-5	6,892	-0.07%
2018/04/03	5	21.60	0	0.00	21.55	5	6,787	0.07%
2018/04/02	3	21.90	1	21.80	21.80	2	6,768	0.03%
2018/03/31	6	22.04	5	22.05	22.00	1	6,726	0.01%
2018/03/30	5	21.75	4	21.83	21.80	1	6,586	0.02%
2018/03/28	3	21.62	1	21.60	21.55	2	6,540	0.03%
2018/03/27	20	21.70	4.5	21.61	21.80	15.5	6,506	0.24%
2018/03/26	1	21.25	0	0.00	21.25	1	6,364	0.02%
2018/03/23	0	0.00	6	20.90	20.80	-6	6,321	-0.09%
2018/03/22	5.5	21.36	0	0.00	21.25	5.5	6,322	0.09%
2018/03/21	3	21.55	0.3	21.50	21.50	2.7	6,384	0.04%
2018/03/20	8	21.69	21	21.69	21.80	-13	6,810	-0.19%
2018/03/19	1	21.60	0	0.00	21.55	1	6,980	0.01%
2018/03/16	5.5	21.53	0	0.00	21.35	5.5	6,985	0.08%
2018/03/15	1	21.90	8	21.81	21.75	-7	7,024	-0.10%
2018/03/14	1	21.80	4	22.04	21.90	-3	7,036	-0.04%
2018/03/13	0	0.00	9	21.87	21.95	-9	7,017	-0.13%
2018/03/12	5	21.60	18	21.61	21.70	-13	6,940	-0.19%
2018/03/09	21	21.75	13	21.52	21.60	8	6,940	0.12%
2018/03/08	40	21.12	56	21.32	21.65	-16	6,837	-0.23%
2018/03/07	22.5	20.34	0	0.00	20.25	22.5	6,517	0.35%
2018/03/05	0	0.00	1	20.35	20.30	-1	7,171	-0.01%
2018/03/01	0.2	20.20	3	20.25	20.20	-2.8	7,483	-0.04%
2018/02/26	2	20.30	1	20.40	20.30	1	7,645	0.01%
2018/02/22	8.1	20.08	0	0.00	20.10	8.1	7,781	0.10%
2018/02/21	2.6	20.28	6	20.30	20.25	-3.4	7,821	-0.04%
2018/02/12	2	19.93	0	0.00	19.95	2	7,825	0.03%
2018/02/09	18.2	19.37	5	19.86	19.85	13.2	7,846	0.17%
2018/02/08	0.7	20.00	104	20.00	20.05	-103.3	7,842	-1.32%	大賣/鉅額交易
2018/02/07	12.2	20.03	3	19.90	19.95	9.2	7,867	0.12%
2018/02/06	21	19.80	121	19.67	19.55	-100	7,895	-1.27%	大賣/
2018/02/05	3	20.88	0	0.00	20.90	3	7,766	0.04%
2018/02/02	1.4	21.17	0	0.00	21.20	1.4	7,855	0.02%
2018/02/01	1	21.25	0	0.00	21.25	1	7,992	0.01%
2018/01/31	1.5	21.27	13	21.31	21.25	-11.5	8,245	-0.14%
2018/01/30	0	0.00	2	21.60	21.45	-2	8,287	-0.02%
2018/01/29	0	0.00	10	21.69	21.55	-10	8,237	-0.12%
2018/01/26	3	21.30	0	0.00	21.35	3	8,231	0.04%
2018/01/25	0.5	21.35	3	21.45	21.35	-2.5	8,238	-0.03%
2018/01/24	8.5	21.46	5.6	21.58	21.50	2.9	8,228	0.04%
2018/01/23	17	21.80	0.6	21.50	21.60	16.4	8,228	0.20%
2018/01/22	2	21.60	29.5	21.77	21.75	-27.5	8,225	-0.33%
2018/01/19	30	21.45	14.4	21.28	21.20	15.6	8,068	0.19%
2018/01/18	3.1	21.40	0.4	21.25	21.35	2.7	8,111	0.03%
2018/01/16	10	21.35	0	0.00	21.50	10	8,600	0.12%
2018/01/12	2	21.13	8.6	21.08	21.10	-6.6	8,659	-0.08%
2018/01/09	0.5	21.10	1	21.25	21.15	-0.5	8,789	-0.01%
2018/01/08	0	0.00	5	21.35	21.30	-5	8,784	-0.06%
2018/01/04	0	0.00	5	21.50	21.60	-5	8,751	-0.06%
2018/01/03	2	21.40	4	21.40	21.40	-2	8,781	-0.02%
2018/01/02	1	21.35	1	21.45	21.45	0	8,803	0.00%