佳世達 (2352)-華南永昌-高雄券商分點個股進出

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
37.10
漲跌
▲0.20
漲幅
+0.54%
成交量
2,311張
產業
上市電腦週邊類股
1130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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	36.75	0	0.00	37.10	1	4,612	0.02%
2024/11/20	0	0.00	4	37.15	36.90	-4	4,615	-0.09%
2024/11/19	11	36.39	1	37.25	37.25	10	4,632	0.22%
2024/11/18	10	36.15	3	36.23	36.40	7	4,732	0.15%
2024/11/14	2	36.08	0	0.00	36.15	2	4,913	0.04%
2024/11/11	2	36.73	0	0.00	36.80	2	5,297	0.04%
2024/11/08	2	37.33	0	0.00	37.15	2	5,321	0.04%
2024/11/07	0	0.00	3	37.60	37.85	-3	5,365	-0.06%
2024/11/06	10	37.14	4	37.18	37.00	6	5,352	0.11%
2024/11/04	2	36.55	0	0.00	36.50	2	5,628	0.04%
2024/11/01	2	35.58	2	36.28	36.45	0	5,885	0.00%
2024/10/30	5	36.10	0	0.00	36.00	5	5,968	0.08%
2024/10/29	3	36.07	0	0.00	36.05	3	6,024	0.05%
2024/10/28	1	36.50	21	36.74	36.80	-20	6,041	-0.33%
2024/10/25	3	36.77	0	0.00	36.90	3	6,111	0.05%
2024/10/24	2	37.18	10	37.30	37.20	-8	6,150	-0.13%
2024/10/23	8	38.28	6	37.89	37.50	2	6,352	0.03%
2024/10/22	0	0.00	0	38.50	38.70	0	6,359	0.00%
2024/10/21	0	0.00	2.2	38.50	38.65	-2.2	6,589	-0.03%
2024/10/18	2	38.40	4	38.79	38.40	-2	6,744	-0.03%
2024/10/17	1	38.10	8	38.17	38.25	-7	6,920	-0.10%
2024/10/16	4	37.36	0	0.00	37.45	4	6,946	0.06%
2024/10/15	0	0.00	8	37.82	37.85	-8	7,059	-0.11%
2024/10/14	0	0.00	3	37.50	37.60	-3	7,118	-0.04%
2024/10/09	29	37.31	37	37.18	37.15	-8	7,196	-0.11%
2024/10/08	5	37.50	5	37.65	37.65	0	7,263	0.00%
2024/10/07	0	0.00	7	37.68	37.75	-7	7,468	-0.09%
2024/10/04	1.1	37.21	1	37.30	37.40	0.1	7,797	0.00%
2024/10/01	3.1	37.08	0	0.00	37.50	3.1	8,075	0.04%
2024/09/30	6	37.75	5	37.70	37.50	1	8,374	0.01%
2024/09/27	0.2	37.80	14	37.85	37.95	-13.8	8,653	-0.16%
2024/09/26	0	0.00	1	37.80	37.45	-1	8,969	-0.01%
2024/09/25	1	37.65	2	37.80	37.55	-1	9,567	-0.01%
2024/09/24	0	0.00	7	37.40	37.40	-7	10,023	-0.07%
2024/09/23	4	37.05	5	37.21	37.30	-1	10,158	-0.01%
2024/09/20	2	37.30	0	0.00	37.15	2	10,402	0.02%
2024/09/19	0	0.00	1.1	37.28	37.40	-1.1	10,877	-0.01%
2024/09/18	1	36.85	0	0.00	36.85	1	10,962	0.01%
2024/09/16	0	0.00	47	37.20	37.10	-47	11,042	-0.43%
2024/09/13	5	36.76	1	36.95	36.90	4	11,221	0.04%
2024/09/11	6	36.05	8	36.11	36.10	-2	11,317	-0.02%
2024/09/10	109	36.35	108	36.19	35.95	1	11,387	0.01%	大買/大賣/
2024/09/09	43	35.73	44	36.28	36.45	-1	11,402	-0.01%
2024/09/06	1	35.70	0	0.00	36.15	1	11,521	0.01%
2024/09/05	15	36.32	14	36.10	35.70	1	11,583	0.01%
2024/09/04	112	35.96	108	36.29	36.05	4	11,591	0.03%	大買/大賣/
2024/09/03	76	37.20	35	36.87	36.85	41	11,595	0.35%
2024/09/02	62.1	37.44	123	37.99	37.35	-60.9	11,573	-0.53%	大賣/
2024/08/30	1	35.75	1	35.80	35.85	0	11,360	0.00%
2024/08/29	7	35.51	5	35.40	35.65	2	11,403	0.02%
2024/08/28	4.1	35.38	0	0.00	35.60	4.1	11,576	0.04%
2024/08/27	1.1	35.38	2	35.63	35.80	-0.9	11,774	-0.01%
2024/08/26	0	35.55	10	35.65	35.55	-10	11,912	-0.08%
2024/08/23	8	34.90	1.5	35.20	35.30	6.5	12,150	0.05%
2024/08/21	0	0.00	0	35.35	35.25	0	12,648	0.00%
2024/08/20	10.1	35.35	2	35.50	35.10	8.1	12,793	0.06%
2024/08/19	0	0.00	14	35.15	35.80	-14	12,982	-0.11%
2024/08/16	1	34.70	2	34.78	34.80	-1	13,221	-0.01%
2024/08/15	16.1	35.11	10	35.01	34.75	6.1	13,310	0.05%
2024/08/14	6.5	34.12	11	33.89	34.30	-4.5	13,521	-0.03%
2024/08/13	1	33.30	0	0.00	33.15	1	13,685	0.01%
2024/08/12	1	33.15	7	33.11	33.30	-6	13,928	-0.04%
2024/08/09	2.1	32.76	0	0.00	32.60	2.1	14,002	0.01%
2024/08/08	1	32.00	1	32.70	32.70	0	13,979	0.00%
2024/08/07	1.1	32.14	21	32.23	32.50	-19.9	13,982	-0.14%
2024/08/06	3.2	29.79	62	30.32	31.05	-58.8	14,054	-0.42%
2024/08/05	64.3	31.09	5	31.00	30.95	59.3	13,952	0.43%
2024/08/02	29.3	34.64	1	34.75	34.35	28.3	13,846	0.20%
2024/08/01	2.1	35.60	6	35.63	35.95	-3.9	13,916	-0.03%
2024/07/31	2.2	34.98	2	35.40	34.90	0.2	14,049	0.00%
2024/07/30	6.1	34.44	6	34.43	34.75	0.1	14,138	0.00%
2024/07/29	2.1	35.38	1	35.50	35.00	1.1	14,135	0.01%
2024/07/26	37.7	34.93	7	35.04	34.80	30.7	14,096	0.22%
2024/07/23	2.3	37.79	32	37.83	37.80	-29.8	13,918	-0.21%
2024/07/22	36.2	38.14	25	37.98	37.65	11.2	13,886	0.08%
2024/07/19	28	39.04	8	38.98	38.65	20	13,679	0.15%
2024/07/18	10	39.23	6	39.03	39.20	4	13,560	0.03%
2024/07/17	30.3	38.97	3	39.15	38.95	27.3	13,321	0.20%
2024/07/16	7.2	39.04	9	39.14	39.05	-1.8	13,326	-0.01%
2024/07/15	16	39.03	0	0.00	38.50	16	13,367	0.12%
2024/07/12	30	38.57	1	38.50	38.70	29	13,370	0.22%
2024/07/11	2	38.05	11	38.51	38.55	-9	13,451	-0.07%
2024/07/10	9	38.17	0	0.00	38.05	9	13,579	0.07%
2024/07/09	13.4	38.25	2.2	38.35	38.25	11.2	13,634	0.08%
2024/07/08	23.3	38.77	5	39.30	38.75	18.3	13,564	0.14%
2024/07/05	2	38.88	0	0.00	39.15	2	13,247	0.02%
2024/07/04	30	38.91	9	38.88	39.20	21	12,994	0.16%
2024/07/03	13	38.99	1	38.90	38.90	12	12,746	0.09%
2024/07/02	7	38.66	9.2	38.93	39.15	-2.2	12,536	-0.02%
2024/07/01	9.7	38.79	2.2	38.94	38.90	7.5	12,231	0.06%
2024/06/28	23.2	38.06	4	38.29	38.40	19.2	11,736	0.16%
2024/06/27	10.1	38.48	5	38.40	38.25	5.1	11,437	0.04%
2024/06/26	9	38.91	4	39.10	39.00	5	11,797	0.04%
2024/06/25	62.2	39.31	43	39.50	39.75	19.2	11,810	0.16%
2024/06/24	9.5	38.13	0	0.00	38.35	9.5	11,467	0.08%
2024/06/21	39	38.42	2	38.50	38.40	37	11,611	0.32%
2024/06/20	16	38.41	9.2	38.64	38.35	6.8	11,785	0.06%
2024/06/19	13.3	37.93	2	37.90	37.85	11.3	11,926	0.10%
2024/06/18	7.5	37.79	3.5	37.96	37.95	4	12,147	0.03%
2024/06/17	24	37.94	6.5	38.23	37.90	17.5	12,587	0.14%
2024/06/14	10.2	37.98	0	0.00	37.85	10.2	13,006	0.08%
2024/06/13	3.2	37.79	8	37.91	37.90	-4.8	13,237	-0.04%
2024/06/12	0.3	38.00	0.1	38.00	37.90	0.1	13,411	0.00%
2024/06/11	3	38.42	0.1	38.30	38.10	2.9	13,467	0.02%
2024/06/07	6.4	38.87	0.2	38.93	38.80	6.2	13,584	0.05%
2024/06/06	5	39.29	4.2	39.11	39.20	0.8	13,774	0.01%
2024/06/05	6.4	39.70	1	40.45	39.40	5.4	13,835	0.04%
2024/06/04	4	39.96	6	39.98	40.05	-2	13,897	-0.01%
2024/06/03	1	40.30	3.2	40.40	40.25	-2.2	14,064	-0.02%
2024/05/31	8	39.88	0	0.00	39.65	8	14,240	0.06%
2024/05/30	4.7	40.37	2	40.40	40.35	2.7	14,088	0.02%
2024/05/29	10	40.85	6	41.00	40.80	4	13,999	0.03%
2024/05/28	0	0.00	5	40.30	40.25	-5	13,766	-0.04%
2024/05/27	24	40.62	7	40.42	40.00	17	13,725	0.12%
2024/05/24	11	39.56	2	39.48	39.60	9	13,345	0.07%
2024/05/23	10.3	39.56	5	39.64	39.40	5.3	13,214	0.04%
2024/05/22	17	39.86	5	40.17	40.20	12	12,983	0.09%
2024/05/21	4.5	39.42	7	39.41	39.90	-2.5	12,769	-0.02%
2024/05/20	6	38.64	28	38.84	38.95	-22	12,733	-0.17%
2024/05/17	10.7	38.92	2	39.53	38.70	8.7	12,342	0.07%
2024/05/16	11.5	39.04	2.2	38.88	39.10	9.3	12,161	0.08%
2024/05/15	3	39.50	0.3	39.40	39.25	2.7	12,262	0.02%
2024/05/14	2.1	39.95	1.3	40.01	39.90	0.9	12,357	0.01%
2024/05/13	2	40.00	0	0.00	40.20	2	12,378	0.02%
2024/05/10	6	40.01	4	40.10	40.40	2	12,507	0.02%
2024/05/09	0	40.05	1	40.10	40.00	-1	12,404	-0.01%
2024/05/08	16	39.67	10	39.68	39.60	6	12,444	0.05%
2024/05/07	9.1	39.99	5	39.81	40.40	4.1	12,360	0.03%
2024/05/06	10.2	40.49	12.1	40.30	40.30	-1.9	12,394	-0.01%
2024/05/03	0	0.00	1	41.95	41.25	-1	12,220	-0.01%
2024/05/02	1	41.20	1	42.00	41.40	0	12,107	0.00%
2024/04/30	3	41.50	0	41.65	41.40	3	12,062	0.02%
2024/04/26	0	41.35	0	0.00	41.60	0	12,303	0.00%
2024/04/25	1.2	41.48	0	0.00	41.35	1.2	12,331	0.01%
2024/04/24	4.1	41.73	2	41.60	41.80	2.1	12,374	0.02%
2024/04/22	1.1	41.42	1	41.30	41.10	0.1	12,461	0.00%
2024/04/19	8	40.58	3.4	40.46	40.50	4.6	12,394	0.04%
2024/04/18	0	0.00	4	41.09	41.05	-4	12,211	-0.03%
2024/04/17	2	41.17	3	41.03	41.20	-1	12,172	-0.01%
2024/04/16	4.5	41.24	0.3	41.65	40.70	4.2	12,247	0.03%
2024/04/15	2	42.00	2	42.15	42.10	0	12,390	0.00%
2024/04/12	8	42.62	30	42.48	42.40	-22	12,451	-0.18%
2024/04/11	4	43.01	3	43.05	43.05	1	12,671	0.01%
2024/04/10	6	43.14	24	43.19	43.15	-18	13,092	-0.14%
2024/04/09	1	43.05	12	43.10	43.05	-11	13,384	-0.08%
2024/04/02	12	43.33	17	43.16	43.10	-5	14,836	-0.03%
2024/04/01	11	43.97	8	43.76	43.55	3	14,853	0.02%
2024/03/29	10	44.49	13	44.40	44.65	-3	14,720	-0.02%
2024/03/28	15	44.73	2	44.93	44.85	13	14,275	0.09%
2024/03/27	6	44.08	0	0.00	44.75	6	14,148	0.04%
2024/03/26	2.8	43.92	14	43.91	44.05	-11.3	14,105	-0.08%
2024/03/25	10.1	44.24	25	44.27	44.45	-14.9	14,035	-0.11%
2024/03/22	25	44.32	0	0.00	44.45	25	13,992	0.18%
2024/03/21	1	43.40	9	43.99	44.05	-8	13,803	-0.06%
2024/03/20	38.5	44.08	21.6	43.73	43.25	16.9	13,642	0.12%
2024/03/19	15.1	43.67	9	43.78	43.70	6.1	13,258	0.05%
2024/03/18	11.3	42.44	7.2	42.40	42.55	4.1	12,854	0.03%
2024/03/15	11.3	42.85	1.2	43.66	42.55	10.1	12,639	0.08%
2024/03/14	1	43.55	9	43.79	43.70	-8	12,350	-0.06%
2024/03/13	20	43.98	10	44.33	43.80	10	12,226	0.08%
2024/03/12	18	43.88	3	44.00	44.40	15	12,024	0.12%
2024/03/11	4.2	43.27	1.7	43.02	43.25	2.6	11,753	0.02%
2024/03/08	12.3	43.97	4	43.85	43.70	8.3	11,681	0.07%
2024/03/07	7.4	44.61	3	44.63	44.55	4.4	11,620	0.04%
2024/03/06	26.3	45.14	6	45.07	45.05	20.3	11,570	0.18%
2024/03/05	0	0.00	1	47.30	47.25	-1	11,275	-0.01%
2024/03/04	6.2	47.00	0	0.00	46.80	6.2	11,300	0.05%
2024/03/01	1	46.85	1	46.85	46.95	0	11,321	0.00%
2024/02/29	0	0.00	3	46.33	46.15	-3	11,530	-0.03%
2024/02/27	7.3	46.18	0	0.00	46.10	7.3	11,532	0.06%
2024/02/26	3	46.48	0	0.00	46.60	3	11,548	0.03%
2024/02/23	8.3	46.85	20	46.47	46.40	-11.7	11,657	-0.10%
2024/02/22	34.1	47.10	38	47.41	47.20	-3.9	11,735	-0.03%
2024/02/21	7.1	47.43	2	47.38	46.90	5.1	11,766	0.04%
2024/02/20	10	47.80	11	47.90	47.80	-1	11,702	-0.01%
2024/02/19	3	47.90	3	48.27	47.95	0	11,813	0.00%
2024/02/16	15.1	48.60	11.2	48.71	48.15	3.8	11,825	0.03%
2024/02/15	3.3	46.93	13	47.31	47.60	-9.7	11,530	-0.08%
2024/02/05	2	47.55	0	0.00	47.50	2	11,449	0.02%
2024/02/02	13.1	47.60	5	47.42	47.50	8.1	11,582	0.07%
2024/02/01	21	46.91	15	46.88	47.05	6	11,613	0.05%
2024/01/31	10.1	47.00	13	46.74	46.50	-2.9	11,687	-0.02%
2024/01/30	0	0.00	9	46.98	46.80	-9	11,657	-0.08%
2024/01/29	32	47.15	10.3	47.06	47.00	21.7	11,656	0.19%
2024/01/26	1	45.80	1	46.00	45.60	0	11,486	0.00%
2024/01/25	1	46.00	4	45.95	45.90	-3	11,523	-0.03%
2024/01/24	10.3	46.33	3.4	46.49	46.15	6.9	11,577	0.06%
2024/01/23	7	46.78	2.3	46.70	46.80	4.7	11,619	0.04%
2024/01/22	13.1	47.00	43	46.95	47.05	-30	11,573	-0.26%
2024/01/19	6.1	45.16	12	45.18	45.45	-5.9	11,377	-0.05%
2024/01/18	12	44.42	0	0.00	44.40	12	11,380	0.11%
2024/01/17	4	44.45	6	45.10	44.20	-2	11,388	-0.02%
2024/01/16	19	45.29	0	0.00	45.25	19	11,366	0.17%
2024/01/15	4	46.18	15	45.90	45.90	-11	11,460	-0.10%
2024/01/12	0	0.00	14	45.72	45.50	-14	11,785	-0.12%
2024/01/11	0	45.75	4	46.09	45.95	-4	11,889	-0.03%
2024/01/10	9.3	45.34	22.2	45.56	45.55	-12.9	12,077	-0.11%
2024/01/09	34	46.84	35.2	47.33	46.65	-1.2	12,025	-0.01%
2024/01/08	14	47.38	7	47.04	47.20	7	11,828	0.06%
2024/01/05	25.2	47.07	36	47.26	47.30	-10.8	11,647	-0.09%
2024/01/04	90	46.60	31	46.73	46.95	59	11,432	0.52%
2024/01/03	36.1	45.56	37	45.47	45.25	-0.9	11,202	-0.01%
2024/01/02	57.1	47.10	15.2	47.33	46.80	41.9	10,870	0.39%
2023/12/29	146	45.87	160.3	46.47	48.00	-14.3	10,395	-0.14%	大買/大賣/
2023/12/28	5.5	45.08	0	0.00	44.45	5.5	9,444	0.06%
2023/12/27	5.8	45.69	11	45.50	45.60	-5.2	9,333	-0.06%
2023/12/26	0	0.00	5	45.08	45.10	-5	9,236	-0.05%
2023/12/25	3.2	44.58	4	44.75	44.85	-0.8	9,206	-0.01%
2023/12/22	0	0.00	18.1	44.47	44.70	-18.1	9,193	-0.20%
2023/12/21	5.1	43.45	4	44.33	44.30	1.1	9,129	0.01%
2023/12/20	7.1	43.45	7	43.61	43.95	0.1	9,035	0.00%
2023/12/19	20.2	42.89	1.2	43.28	42.95	19	8,887	0.21%
2023/12/18	9.2	43.84	0	0.00	43.80	9.2	8,709	0.11%
2023/12/15	2	43.95	2	44.05	44.20	0	8,673	0.00%
2023/12/14	10	44.65	0	0.00	44.50	10	8,620	0.12%
2023/12/13	0	0.00	1	44.55	44.15	-1	8,563	-0.01%
2023/12/12	6	44.35	0	0.00	44.00	6	8,703	0.07%
2023/12/11	1	44.00	4	44.14	44.00	-3	8,714	-0.03%
2023/12/08	0.1	44.00	3	44.05	43.90	-2.9	8,994	-0.03%
2023/12/07	0.3	44.10	3	44.08	44.00	-2.7	9,137	-0.03%
2023/12/06	0	0.00	1	44.00	44.05	-1	9,534	-0.01%
2023/12/05	1	43.80	7	43.90	43.85	-6	9,553	-0.06%
2023/12/04	10	44.65	0	0.00	44.35	10	9,565	0.10%
2023/12/01	5.6	44.22	8	44.56	44.65	-2.4	9,562	-0.03%
2023/11/30	2	43.45	3	43.65	43.75	-1	9,452	-0.01%
2023/11/29	5	43.76	4.1	43.82	43.70	0.9	9,497	0.01%
2023/11/27	22.1	43.66	4	43.84	43.55	18.1	9,531	0.19%
2023/11/24	3	42.87	1	43.00	42.80	2	9,350	0.02%
2023/11/23	6	43.04	4	43.13	43.05	2	9,372	0.02%
2023/11/22	14.2	42.98	0	0.00	42.70	14.2	9,457	0.15%
2023/11/21	2	43.65	6	43.43	43.35	-4	9,398	-0.04%
2023/11/20	3.1	43.52	5	43.37	43.85	-1.9	9,419	-0.02%
2023/11/17	4.2	43.85	1.1	44.08	43.70	3	9,351	0.03%
2023/11/16	7.3	44.34	0	0.00	43.90	7.3	9,369	0.08%
2023/11/15	0	0.00	7	45.54	45.25	-7	9,248	-0.08%
2023/11/14	2.1	44.45	1	44.35	44.60	1.1	9,286	0.01%
2023/11/13	22.2	45.23	33	44.45	44.20	-10.8	9,378	-0.11%
2023/11/10	40	45.62	30	45.20	45.05	10	9,439	0.11%
2023/11/09	16	46.44	12	46.20	46.55	4	9,392	0.04%
2023/11/08	10	45.76	5	45.76	45.80	5	9,369	0.05%
2023/11/07	0.1	45.15	2.1	45.37	45.30	-2	9,362	-0.02%
2023/11/06	0.4	44.55	3	44.27	44.65	-2.6	9,541	-0.03%
2023/11/03	1	43.85	0	0.00	43.85	1	9,720	0.01%
2023/11/02	0.1	43.80	0	0.00	43.50	0.1	10,171	0.00%
2023/11/01	0	0.00	7	43.00	43.60	-7	10,662	-0.07%
2023/10/31	4.3	42.42	4	42.34	42.35	0.3	11,148	0.00%
2023/10/30	0	0.00	3	42.98	43.35	-3	11,608	-0.03%
2023/10/27	3	43.28	8	43.36	43.05	-5	12,015	-0.04%
2023/10/26	0	0.00	1	43.55	43.55	-1	12,293	-0.01%
2023/10/25	1	44.25	3	44.32	43.85	-2	12,463	-0.02%
2023/10/24	9	43.75	2.1	43.36	43.55	6.9	12,541	0.06%
2023/10/23	7	44.91	8	44.62	44.25	-1	12,740	-0.01%
2023/10/20	8.2	45.03	8	44.76	44.95	0.2	12,896	0.00%
2023/10/19	4	41.89	5	42.94	43.40	-1	12,974	-0.01%
2023/10/18	9.3	42.36	21	42.85	41.55	-11.8	13,284	-0.09%
2023/10/17	12.3	44.77	10	44.64	43.90	2.3	13,775	0.02%
2023/10/16	0	0.00	6	45.43	45.25	-6	14,401	-0.04%
2023/10/13	1	44.60	0	0.00	44.75	1	15,653	0.01%
2023/10/12	9.1	44.73	2	44.30	44.40	7.1	16,153	0.04%
2023/10/11	17	45.55	18	45.78	45.60	-1	16,641	-0.01%
2023/10/05	1	44.20	0	0.00	44.20	1	17,372	0.01%
2023/10/04	6	43.77	0	0.00	44.15	6	17,417	0.03%
2023/10/03	9	45.01	2	45.25	44.85	7	17,366	0.04%
2023/10/02	6	45.40	9	45.46	45.45	-3	17,494	-0.02%
2023/09/28	5	45.08	4	44.81	44.65	1	17,538	0.01%
2023/09/27	0	0.00	3	44.57	44.85	-3	17,561	-0.02%
2023/09/26	5.3	43.95	5	44.85	43.85	0.3	17,618	0.00%
2023/09/25	7	44.83	0	0.00	44.85	7	17,695	0.04%
2023/09/22	26	44.05	2	44.57	44.95	24	17,751	0.13%
2023/09/21	2	44.10	2.1	44.08	44.25	-0.1	17,808	0.00%
2023/09/20	9.3	44.86	0	0.00	44.40	9.3	17,856	0.05%
2023/09/19	3	45.97	5	46.04	45.45	-2	18,142	-0.01%
2023/09/18	9	45.49	0	0.00	45.30	9	18,189	0.05%
2023/09/14	3	45.82	16	45.93	45.80	-13	18,289	-0.07%
2023/09/13	29.1	45.61	8	45.18	45.75	21.1	18,316	0.11%
2023/09/12	3.1	44.46	3	44.87	44.95	0.1	18,345	0.00%
2023/09/11	23	45.22	7	45.70	43.80	16	18,431	0.09%
2023/09/08	4.1	44.59	6	44.89	44.95	-1.9	18,292	-0.01%
2023/09/07	1.1	45.11	0	0.00	44.90	1.1	18,504	0.01%
2023/09/06	3.3	45.50	4	45.65	45.35	-0.8	18,694	0.00%
2023/09/05	0.1	45.78	3	45.70	45.90	-2.9	18,981	-0.02%
2023/09/04	2.5	45.36	8	45.05	45.40	-5.5	19,220	-0.03%
2023/09/01	7.4	45.00	5	45.05	44.90	2.4	19,258	0.01%
2023/08/31	5.2	44.25	7	44.45	44.85	-1.8	19,216	-0.01%
2023/08/30	5.1	44.48	2	44.70	44.60	3.1	19,340	0.02%
2023/08/29	4	43.64	7	43.82	44.05	-3	19,387	-0.02%
2023/08/28	7.3	44.29	8	43.93	43.80	-0.7	19,534	0.00%
2023/08/25	3	44.94	0	0.00	45.10	3	19,731	0.02%
2023/08/24	9.4	45.72	14	46.01	45.55	-4.6	19,742	-0.02%
2023/08/23	0	0.00	2	45.35	45.45	-2	19,684	-0.01%
2023/08/22	3.7	45.13	5	44.95	44.85	-1.3	19,740	-0.01%
2023/08/21	1	45.20	2	45.25	45.15	-1	19,751	-0.01%
2023/08/18	6.2	45.20	1	44.60	44.60	5.2	19,749	0.03%
2023/08/17	4	44.40	3	44.97	45.35	1	19,727	0.01%
2023/08/16	12	44.41	14	44.51	44.65	-2	19,836	-0.01%
2023/08/15	5.1	44.90	7	45.01	44.75	-1.9	19,913	-0.01%
2023/08/14	5.2	43.14	7	43.38	43.55	-1.8	19,895	-0.01%
2023/08/11	12	44.15	10	43.89	43.90	2	19,950	0.01%
2023/08/10	5.1	43.88	2	44.25	44.15	3.1	19,992	0.02%
2023/08/09	5	44.84	3	45.02	45.15	2	19,771	0.01%
2023/08/08	22	46.36	22	46.60	45.85	0	19,621	0.00%
2023/08/07	24	48.01	25	47.78	48.20	-1	19,273	-0.01%
2023/08/04	57.1	44.88	84.1	44.73	45.10	-27.1	18,987	-0.14%
2023/08/02	58.3	47.73	88	46.54	46.80	-29.7	18,881	-0.16%
2023/08/01	24.3	48.97	22	48.37	48.50	2.3	18,467	0.01%
2023/07/31	26	50.75	19	50.05	49.75	7	18,312	0.04%
2023/07/28	11	50.81	24	50.93	51.50	-13	18,069	-0.07%
2023/07/27	8	51.73	7	51.84	51.50	1	17,921	0.01%
2023/07/26	21	52.13	14.5	52.01	52.00	6.5	18,047	0.04%
2023/07/25	13	52.99	25	53.18	52.70	-12	18,018	-0.07%
2023/07/24	26.3	52.73	8	53.21	52.40	18.3	17,858	0.10%
2023/07/21	32.3	52.65	10.5	52.38	52.20	21.8	17,547	0.12%
2023/07/20	30.6	55.57	48	54.31	54.10	-17.4	17,135	-0.10%
2023/07/19	23.2	58.35	19.1	58.55	59.70	4.1	16,425	0.02%
2023/07/18	113	59.49	48.2	59.16	57.20	64.8	15,737	0.41%	大買/
2023/07/17	13	58.04	30.1	57.69	59.10	-17.1	14,368	-0.12%
2023/07/14	37	52.25	44	52.45	53.80	-7	13,857	-0.05%
2023/07/13	24	51.17	59.2	51.01	50.20	-35.2	13,228	-0.27%
2023/07/12	5	48.12	5	48.08	48.85	0	12,542	0.00%
2023/07/11	0	0.00	0.1	47.05	47.00	-0.1	12,331	0.00%
2023/07/10	1	46.45	7	46.06	46.15	-6	12,319	-0.05%
2023/07/07	4	45.61	6	45.77	46.00	-2	12,350	-0.02%
2023/07/06	2.2	46.91	1	47.05	46.40	1.2	12,275	0.01%
2023/07/05	1	47.65	2.5	47.44	47.50	-1.5	12,239	-0.01%
2023/07/04	1	47.15	0	0.00	47.60	1	12,289	0.01%
2023/07/03	4	47.25	1.3	47.46	47.40	2.8	12,416	0.02%
2023/06/30	1	45.75	12	46.19	45.90	-11	12,346	-0.09%
2023/06/29	1.3	45.55	0	0.00	45.80	1.3	12,342	0.01%
2023/06/28	3	45.20	2	45.05	45.10	1	12,329	0.01%
2023/06/27	20.2	45.02	28	45.21	44.80	-7.8	12,316	-0.06%
2023/06/26	9.2	46.89	1	46.70	46.45	8.2	12,032	0.07%
2023/06/21	3	47.57	0.3	47.50	47.65	2.7	11,943	0.02%
2023/06/20	9	46.70	14	46.83	46.80	-5	11,815	-0.04%
2023/06/19	2	47.38	4	47.41	47.05	-2	11,601	-0.02%
2023/06/16	6.1	47.52	52	47.81	47.95	-45.9	11,483	-0.40%
2023/06/15	14	48.53	3	48.47	48.40	11	11,175	0.10%
2023/06/14	10	48.42	7.2	47.79	48.65	2.9	10,970	0.03%
2023/06/13	19.2	47.31	7.5	47.12	47.40	11.7	10,787	0.11%
2023/06/12	44	45.46	34	45.64	45.65	10	10,575	0.09%
2023/06/09	43.4	44.96	46.1	45.26	45.40	-2.7	10,331	-0.03%
2023/06/08	27.2	43.33	8	43.00	43.30	19.2	9,974	0.19%
2023/06/07	7.1	42.05	20	42.12	42.30	-13	9,707	-0.13%
2023/06/06	0.2	42.33	0	0.00	42.35	0.2	9,733	0.00%
2023/06/05	2	42.40	8.2	42.49	42.50	-6.2	9,817	-0.06%
2023/06/02	1.1	42.25	5	42.24	42.40	-4	9,832	-0.04%
2023/06/01	13.1	42.07	4	42.45	41.95	9.1	9,787	0.09%
2023/05/31	18.1	41.31	9.9	42.02	42.15	8.3	9,556	0.09%
2023/05/30	0	0.00	3	40.15	40.35	-3	9,242	-0.03%
2023/05/29	3	40.23	56.2	40.13	40.20	-53.2	9,177	-0.58%
2023/05/26	57.1	39.34	4.2	39.38	39.50	52.9	9,074	0.58%
2023/05/25	10.1	38.55	13	38.96	38.95	-3	8,991	-0.03%
2023/05/24	1.1	38.20	0	0.00	38.50	1.1	8,894	0.01%
2023/05/23	2	38.10	6	37.97	38.05	-4	8,852	-0.05%
2023/05/22	9.1	38.89	7.3	39.05	38.45	1.9	8,791	0.02%
2023/05/19	4	38.30	8.1	37.71	38.20	-4.1	8,516	-0.05%
2023/05/18	6	37.10	1.3	37.16	37.10	4.7	8,251	0.06%
2023/05/17	4	36.89	11.1	37.05	37.25	-7.1	8,158	-0.09%
2023/05/16	1	36.00	5	36.16	36.30	-4	7,898	-0.05%
2023/05/15	6	35.65	0	0.00	35.85	6	7,760	0.08%
2023/05/12	5	35.53	0	0.00	35.90	5	7,707	0.06%
2023/05/11	1.3	35.19	0	0.00	35.35	1.3	7,636	0.02%
2023/05/10	4	36.09	6.2	35.97	36.00	-2.2	7,564	-0.03%
2023/05/09	6	35.69	13	35.62	35.75	-7	7,316	-0.10%
2023/05/08	4.1	34.05	1	34.30	34.20	3.1	6,881	0.04%
2023/05/05	11.5	34.80	7.1	34.53	34.20	4.4	6,797	0.06%
2023/05/04	1	35.45	2	35.45	35.45	-1	6,575	-0.02%
2023/05/03	11	35.20	4	35.18	35.45	7	6,520	0.11%
2023/05/02	8.1	35.36	10.6	35.16	35.55	-2.5	6,494	-0.04%
2023/04/28	9.2	34.25	19.4	34.46	34.60	-10.2	6,273	-0.16%
2023/04/27	11	33.60	4.1	33.61	33.50	6.9	5,980	0.12%
2023/04/26	0.1	33.10	1.2	32.80	33.20	-1.1	5,804	-0.02%
2023/04/25	5	32.53	0	0.00	32.50	5	5,637	0.09%
2023/04/24	0	0.00	1	33.00	32.70	-1	5,570	-0.02%
2023/04/21	2	32.45	2	32.98	32.50	0	5,520	0.00%
2023/04/20	2	32.50	0	0.00	32.75	2	5,437	0.04%
2023/04/19	2.3	32.80	4	32.95	32.80	-1.7	5,381	-0.03%
2023/04/18	1	32.85	0	0.00	32.95	1	5,351	0.02%
2023/04/17	1	32.95	5	33.00	33.00	-4	5,334	-0.07%
2023/04/14	2	32.75	2	32.65	32.70	0	5,285	0.00%
2023/04/13	2.4	33.14	1	33.15	33.10	1.4	5,239	0.03%
2023/04/12	0	0.00	6	33.12	33.25	-6	5,286	-0.11%
2023/04/11	0	32.50	3	32.82	32.85	-3	5,231	-0.06%
2023/04/10	0.3	32.30	15	32.39	32.30	-14.7	5,158	-0.28%
2023/04/07	3	32.65	18	32.66	32.35	-15	5,111	-0.29%
2023/04/06	5	31.90	28	31.94	32.30	-23	5,034	-0.46%
2023/03/31	6	31.67	1	31.80	31.70	5	4,842	0.10%
2023/03/30	0	31.53	12	31.69	31.65	-12	4,921	-0.24%
2023/03/29	0	31.00	9	31.33	31.35	-9	4,963	-0.18%
2023/03/28	6	30.95	3	31.10	30.80	3	5,002	0.06%
2023/03/27	15	31.09	3	31.20	31.40	12	5,080	0.24%
2023/03/24	0	0.00	1	30.95	30.90	-1	5,143	-0.02%
2023/03/22	0.3	30.50	3	30.53	30.60	-2.7	5,056	-0.05%
2023/03/21	0	30.40	0	0.00	30.20	0	5,018	0.00%
2023/03/20	0	30.40	0	0.00	30.25	0	4,993	0.00%
2023/03/17	0	29.95	32	29.99	30.35	-32	4,972	-0.64%
2023/03/16	3.2	29.78	0	0.00	29.70	3.2	4,942	0.06%
2023/03/14	1	30.35	0	0.00	30.25	1	4,956	0.02%
2023/03/13	3	30.17	0	0.00	30.50	3	5,193	0.06%
2023/03/10	1	30.35	20	30.53	30.60	-19	5,170	-0.37%
2023/03/09	4.6	30.84	4	31.25	30.70	0.6	5,145	0.01%
2023/03/08	0	0.00	10	30.56	30.90	-10	4,982	-0.20%
2023/03/07	10	29.90	1	30.20	30.05	9	4,828	0.19%
2023/03/06	1	30.75	2	30.70	30.55	-1	4,618	-0.02%
2023/03/03	0	0.00	1	30.45	30.40	-1	4,559	-0.02%
2023/03/02	0	0.00	5	30.35	30.35	-5	4,550	-0.11%
2023/03/01	0	0.00	5	30.29	30.25	-5	4,525	-0.11%
2023/02/24	1	30.00	2	30.08	30.00	-1	4,494	-0.02%
2023/02/23	1	30.05	2.1	30.05	29.95	-1.1	4,513	-0.02%
2023/02/22	1	29.54	1	29.60	29.60	0	4,484	0.00%
2023/02/21	4	29.54	0	29.60	29.50	4	4,601	0.09%
2023/02/20	0	0.00	3	29.58	29.90	-3	4,677	-0.06%
2023/02/17	0	28.95	0	0.00	29.00	0	4,629	0.00%
2023/02/15	0	0.00	201	28.88	28.80	-201	4,731	-4.25%	大賣/鉅額交易
2023/02/14	0.1	28.80	5	28.75	28.80	-4.9	4,704	-0.10%
2023/02/13	2	28.68	363	28.68	28.65	-361	4,736	-7.62%	大賣/鉅額交易
2023/02/10	0	0.00	1	29.20	29.10	-1	4,771	-0.02%
2023/02/09	0.2	29.00	1.4	29.16	29.15	-1.1	4,847	-0.02%
2023/02/08	0	0.00	1	29.00	29.15	-1	4,808	-0.02%
2023/02/06	0	28.65	2	28.60	28.65	-2	4,720	-0.04%
2023/02/03	0	0.00	2	28.85	28.90	-2	4,704	-0.04%
2023/02/01	0	0.00	1.1	28.44	28.35	-1.1	4,621	-0.02%
2023/01/31	7	28.65	51	28.60	28.30	-44	4,605	-0.96%
2023/01/30	0	28.25	11	28.19	28.40	-11	4,538	-0.24%
2023/01/17	0	0.00	1	27.95	27.80	-1	4,535	-0.02%
2023/01/13	3	27.68	0	0.00	27.65	3	4,688	0.06%
2023/01/12	6	27.92	0	0.00	27.75	6	4,919	0.12%
2023/01/11	2	27.95	0	0.00	28.05	2	4,975	0.04%
2023/01/09	0	0.00	1	27.95	27.90	-1	5,224	-0.02%
2023/01/06	2	27.50	0	0.00	27.70	2	5,240	0.04%
2023/01/03	1	27.80	17	27.85	27.80	-16	5,518	-0.29%
2022/12/30	0	0.00	3	28.07	28.15	-3	5,493	-0.05%
2022/12/29	45	27.40	53	27.59	27.90	-8	5,381	-0.15%
2022/12/28	1	27.55	0	0.00	27.60	1	5,330	0.02%
2022/12/27	6	27.89	0	0.00	27.70	6	5,307	0.11%
2022/12/26	0	0.00	9	27.94	27.85	-9	5,284	-0.17%
2022/12/23	2	27.50	51	27.35	27.50	-49	5,304	-0.92%
2022/12/22	2	27.08	7	27.04	27.05	-5	5,341	-0.09%
2022/12/20	11	26.59	2	26.60	26.40	9	5,113	0.18%
2022/12/19	4	26.58	6	27.08	27.00	-2	5,024	-0.04%
2022/12/16	25.3	27.06	0	0.00	26.85	25.3	4,843	0.52%
2022/12/15	3	27.60	0	0.00	27.60	3	4,656	0.06%
2022/12/14	0	0.00	0	27.85	27.70	0	4,644	0.00%
2022/12/13	0	0.00	2	27.80	27.75	-2	4,653	-0.04%
2022/12/12	0	0.00	3	27.90	27.85	-3	4,641	-0.06%
2022/12/08	60	27.20	0.3	27.40	27.20	59.7	4,701	1.27%
2022/12/07	503	27.53	2	27.63	27.35	501	4,695	10.67%	大買/鉅額交易
2022/12/06	3	27.49	0	0.00	27.40	3	4,613	0.07%
2022/12/05	109.3	28.06	0	0.00	27.80	109.3	4,534	2.41%	大買/鉅額交易
2022/12/02	0.2	28.85	1	28.90	28.95	-0.9	4,327	-0.02%
2022/11/30	0	0.00	2	28.15	28.10	-2	4,288	-0.05%
2022/11/28	5	28.15	0	0.00	28.15	5	4,276	0.12%
2022/11/25	1	28.20	0	0.00	28.20	1	4,279	0.02%
2022/11/23	0	0.00	0	28.85	28.75	0	4,282	0.00%
2022/11/21	20	28.80	5	28.96	28.90	15	4,296	0.35%
2022/11/18	0.2	28.65	0	0.00	28.65	0.2	4,252	0.00%
2022/11/17	6	28.89	25	28.70	28.95	-19	4,229	-0.45%
2022/11/16	2	28.50	4	28.44	28.60	-2	4,117	-0.05%
2022/11/15	2	27.78	21	27.80	27.85	-19	4,018	-0.47%
2022/11/14	26	27.35	3	27.35	27.30	23	3,957	0.58%
2022/11/11	0	0.00	1	27.30	27.05	-1	3,917	-0.03%
2022/11/10	0	0.00	2	26.90	27.00	-2	3,889	-0.05%
2022/11/08	6.2	26.66	0	0.00	26.50	6.2	3,917	0.16%
2022/11/07	0.5	27.20	3	27.12	27.00	-2.5	3,873	-0.06%
2022/11/03	0	0.00	1	25.30	25.25	-1	3,892	-0.03%
2022/10/28	1.4	24.17	0	0.00	24.20	1.4	4,113	0.03%
2022/10/27	1	24.60	0	0.00	24.65	1	4,108	0.02%
2022/10/25	0.1	24.38	3	24.85	24.45	-2.9	4,165	-0.07%
2022/10/24	14.3	25.38	0	0.00	25.00	14.3	4,164	0.34%
2022/10/21	2	25.93	0	0.00	25.65	2	4,257	0.05%
2022/10/20	2	26.50	0	0.00	26.50	2	4,359	0.05%
2022/10/19	2	26.88	0	0.00	26.70	2	4,243	0.05%
2022/10/17	1	26.05	4	26.96	27.40	-3	4,539	-0.07%
2022/10/13	2.4	25.86	1	25.70	25.50	1.4	4,653	0.03%
2022/10/12	3.1	26.77	0	0.00	26.45	3.1	4,780	0.07%
2022/10/11	1	27.20	6	27.74	27.20	-5	4,849	-0.10%
2022/10/07	0	0.00	1	27.30	27.30	-1	4,792	-0.02%
2022/10/06	1.1	27.55	0	0.00	27.45	1.1	4,873	0.02%
2022/10/04	0	0.00	1	27.45	27.40	-1	4,963	-0.02%
2022/10/03	1	26.90	0	0.00	27.10	1	4,993	0.02%
2022/09/30	1	27.40	0	0.00	27.10	1	5,021	0.02%
2022/09/29	0	0.00	3	27.80	28.20	-3	4,982	-0.06%
2022/09/28	1	27.00	0	0.00	27.00	1	4,958	0.02%
2022/09/27	8	27.55	5	27.60	27.60	3	4,949	0.06%
2022/09/26	2	28.02	0	0.00	27.95	2	4,935	0.04%
2022/09/23	0	28.75	0	0.00	28.70	0	4,947	0.00%
2022/09/21	2	28.78	0	0.00	28.85	2	5,006	0.04%
2022/09/20	0	0.00	6	29.20	29.30	-6	5,004	-0.12%
2022/09/19	2	29.03	0	0.00	29.00	2	5,002	0.04%
2022/09/15	0	0.00	4	29.51	29.40	-4	4,991	-0.08%
2022/09/14	1	28.60	32	29.01	29.20	-31	4,964	-0.62%
2022/09/12	0	0.00	1	29.30	29.30	-1	5,055	-0.02%
2022/09/08	30	28.25	1	29.00	29.00	29	5,158	0.56%
2022/09/07	1	28.50	0	0.00	28.30	1	5,120	0.02%
2022/09/06	3	28.67	1	28.85	28.75	2	5,145	0.04%
2022/09/05	0	0.00	1	28.90	28.85	-1	5,137	-0.02%
2022/09/02	0	0.00	5	29.10	28.90	-5	5,183	-0.10%
2022/09/01	1	29.10	4	29.13	29.20	-3	5,183	-0.06%
2022/08/31	10	29.32	0	0.00	29.30	10	5,188	0.19%
2022/08/30	2	29.28	2	29.35	29.45	0	5,191	0.00%
2022/08/29	6	28.99	0	0.00	29.10	6	5,185	0.12%
2022/08/26	10	29.18	107	29.29	29.35	-97	5,200	-1.87%	大賣/
2022/08/25	0	0.00	1	29.25	29.25	-1	5,193	-0.02%
2022/08/24	3	29.20	0	0.00	29.15	3	5,192	0.06%
2022/08/23	0	0.00	3	29.00	29.00	-3	5,244	-0.06%
2022/08/17	0	0.00	1	28.50	28.60	-1	5,295	-0.02%
2022/08/16	2	28.40	6	28.18	28.15	-4	5,296	-0.08%
2022/08/15	2	27.55	0	0.00	27.50	2	5,245	0.04%
2022/08/11	100	27.05	0	0.00	27.05	100	5,265	1.90%
2022/08/10	2	27.15	0	0.00	27.10	2	5,257	0.04%
2022/08/09	45.1	26.90	40	27.55	27.70	5.1	5,242	0.10%
2022/08/08	1	28.50	1	28.35	28.40	0	5,135	0.00%
2022/08/04	2	28.38	0	0.00	28.35	2	5,368	0.04%
2022/08/03	1	28.10	0	0.00	28.25	1	5,456	0.02%
2022/08/02	1	28.20	0	0.00	28.50	1	5,622	0.02%
2022/07/29	11	28.43	8	28.60	28.60	3	6,041	0.05%
2022/07/28	2.1	28.67	6	28.65	28.60	-3.9	6,005	-0.06%
2022/07/27	4	30.58	2	30.70	30.60	2	5,880	0.03%
2022/07/26	8	31.03	10	30.80	30.85	-2	5,742	-0.03%
2022/07/25	11	31.33	1	31.40	31.40	10	5,664	0.18%
2022/07/22	1	30.30	3	31.05	31.20	-2	5,572	-0.04%
2022/07/21	3	30.50	8	30.42	30.50	-5	5,383	-0.09%
2022/07/20	2	31.35	1	31.35	30.85	1	5,246	0.02%
2022/07/19	1	30.55	5	31.17	31.25	-4	5,154	-0.08%
2022/07/18	1	30.35	1	30.50	30.85	0	4,995	0.00%
2022/07/15	2	30.20	3	30.15	30.25	-1	4,885	-0.02%
2022/07/12	1	28.55	0	0.00	28.60	1	4,829	0.02%
2022/07/11	1	28.85	0	0.00	28.95	1	4,833	0.02%
2022/07/08	1	29.20	0	0.00	29.20	1	4,852	0.02%
2022/07/07	2	28.95	1	29.00	29.00	1	4,866	0.02%
2022/07/04	0	0.00	10	28.50	28.70	-10	5,144	-0.19%
2022/07/01	1	28.80	0	0.00	28.30	1	5,285	0.02%
2022/06/30	1	28.70	0	0.00	28.65	1	5,440	0.02%
2022/06/28	0	0.00	6.2	29.30	29.25	-6.2	5,607	-0.11%
2022/06/27	0	0.00	18	29.23	29.25	-18	5,735	-0.31%
2022/06/24	1	28.90	1	28.95	28.90	0	5,759	0.00%
2022/06/22	1	28.70	0	0.00	28.30	1	5,812	0.02%
2022/06/21	9	28.32	5	28.50	28.80	4	5,819	0.07%
2022/06/20	2	28.50	0	0.00	28.05	2	5,806	0.03%
2022/06/17	3	28.77	2	29.00	29.15	1	5,779	0.02%
2022/06/16	2	29.43	1	29.65	29.30	1	5,743	0.02%
2022/06/15	0	0.00	3	29.53	29.65	-3	5,814	-0.05%
2022/06/14	12	28.83	0	0.00	29.05	12	5,835	0.21%
2022/06/13	4	29.04	9	29.04	29.05	-5	5,872	-0.09%
2022/06/10	1	29.55	0	0.00	29.50	1	5,914	0.02%
2022/06/09	9	29.75	2	29.80	29.70	7	5,967	0.12%
2022/06/08	1	29.55	163	29.58	29.60	-162	6,021	-2.69%	大賣/鉅額交易
2022/06/07	3	29.42	51	29.55	29.50	-48	6,187	-0.78%
2022/06/06	1	29.55	21	29.21	29.40	-20	6,236	-0.32%
2022/06/01	1	29.10	1	29.20	29.10	0	6,522	0.00%
2022/05/31	27	28.76	2	29.05	29.20	25	6,576	0.38%
2022/05/30	0.2	28.70	1	28.60	28.70	-0.8	6,543	-0.01%
2022/05/26	3	28.15	1	28.30	28.20	2	6,569	0.03%
2022/05/25	0	0.00	10	27.90	28.15	-10	6,603	-0.15%
2022/05/24	4	27.85	0	0.00	27.65	4	6,680	0.06%
2022/05/23	1	27.50	1	27.70	27.85	0	6,664	0.00%
2022/05/20	9	27.30	2	27.35	27.30	7	6,769	0.10%
2022/05/19	7.1	27.01	0	0.00	27.15	7.1	6,944	0.10%
2022/05/18	1	27.25	1	27.50	27.40	0	7,019	0.00%
2022/05/17	5	27.26	2	27.25	27.10	3	6,996	0.04%
2022/05/16	114	27.10	2	27.00	27.05	112	6,967	1.61%	大買/鉅額交易
2022/05/13	13	27.03	0	0.00	27.05	13	6,950	0.19%
2022/05/12	8	27.01	11	27.33	26.75	-3	6,896	-0.04%
2022/05/11	4	27.88	3	28.10	27.85	1	6,733	0.01%
2022/05/10	14	28.32	13	28.28	28.50	1	6,696	0.01%
2022/05/09	7	29.76	10	29.47	28.90	-3	6,552	-0.05%
2022/05/06	2	31.83	0	0.00	32.00	2	6,087	0.03%
2022/05/05	0	0.00	2	32.20	32.15	-2	6,081	-0.03%
2022/04/27	64	31.15	11	31.10	31.15	53	6,177	0.86%
2022/04/26	43	31.75	0	0.00	31.70	43	6,147	0.70%
2022/04/25	5	31.94	4	31.93	31.80	1	6,167	0.02%
2022/04/22	1	32.80	1	32.80	32.70	0	6,123	0.00%
2022/04/21	1	32.60	0	0.00	32.60	1	6,147	0.02%
2022/04/20	1	32.85	0.1	32.85	32.70	0.9	6,144	0.01%
2022/04/19	2	32.75	3	32.88	32.90	-1	6,113	-0.02%
2022/04/18	2	32.85	0	0.00	32.70	2	6,143	0.03%
2022/04/15	1	33.50	2	33.30	33.50	-1	6,137	-0.02%
2022/04/14	5	33.39	0	0.00	33.50	5	6,169	0.08%
2022/04/12	6	33.02	37.3	32.92	32.90	-31.3	6,273	-0.50%
2022/04/11	23	33.71	5	33.73	33.40	18	6,235	0.29%
2022/04/08	5	34.37	15.7	34.00	34.15	-10.7	6,231	-0.17%
2022/04/07	10	33.45	10.6	33.51	33.05	-0.6	6,096	-0.01%
2022/04/06	10	33.95	12	34.04	34.20	-2	5,967	-0.03%
2022/04/01	2	32.95	2	33.18	33.25	0	5,793	0.00%
2022/03/31	3	33.25	7	33.30	33.25	-4	5,785	-0.07%
2022/03/30	2	32.95	3	32.95	32.85	-1	5,616	-0.02%
2022/03/29	5	32.46	80	32.45	32.40	-75	5,503	-1.36%
2022/03/28	3	32.07	1	32.40	32.35	2	5,471	0.04%
2022/03/25	5	32.27	5	32.27	32.25	0	5,431	0.00%
2022/03/24	2	32.25	0	0.00	32.30	2	5,442	0.04%
2022/03/23	8	32.20	16	32.34	32.25	-8	5,486	-0.15%
2022/03/22	1	32.10	0	0.00	32.35	1	5,504	0.02%
2022/03/21	1	32.35	9	32.32	32.30	-8	5,516	-0.14%
2022/03/18	0	0.00	10	32.15	31.95	-10	5,513	-0.18%
2022/03/17	0	31.90	9	32.00	31.90	-9	5,493	-0.16%
2022/03/16	9	31.78	10	31.80	31.70	-1	5,468	-0.02%
2022/03/15	2	31.83	20	31.80	31.70	-18	5,479	-0.33%
2022/03/14	0	0.00	8	32.06	32.20	-8	5,519	-0.14%
2022/03/10	4	31.88	35	31.95	31.95	-31	5,648	-0.55%
2022/03/09	0	0.00	1	31.20	31.35	-1	5,530	-0.02%
2022/03/08	107	31.13	15.7	31.15	30.95	91.3	5,570	1.64%	大買/
2022/03/07	23	31.50	13	31.42	31.50	10	5,408	0.18%
2022/03/04	1	32.10	1	32.15	32.05	0	5,447	0.00%
2022/03/03	20	31.64	5	31.91	31.90	15	5,460	0.27%
2022/03/02	0	0.00	5	31.39	31.65	-5	5,512	-0.09%
2022/03/01	0	0.00	14	31.26	31.50	-14	5,556	-0.25%
2022/02/25	5	30.76	1	31.20	30.70	4	5,560	0.07%
2022/02/24	18	31.07	7	31.07	30.90	11	5,619	0.20%
2022/02/23	0	0.00	3	31.65	31.65	-3	5,610	-0.05%
2022/02/22	9	31.72	5	31.80	31.50	4	5,758	0.07%
2022/02/21	6	32.08	67.1	31.91	32.10	-61.1	5,946	-1.03%
2022/02/18	9	31.34	15	31.28	31.50	-6	5,901	-0.10%
2022/02/17	2	31.00	3.2	31.06	30.90	-1.2	5,946	-0.02%
2022/02/16	50	30.85	0	0.00	30.95	50	6,506	0.77%
2022/02/15	1	30.55	15	30.81	30.60	-14	6,581	-0.21%
2022/02/14	12	30.48	0	0.00	30.45	12	6,652	0.18%
2022/02/11	0	0.00	3	30.88	30.90	-3	6,826	-0.04%
2022/02/10	2	30.73	4.2	30.99	30.90	-2.2	6,851	-0.03%
2022/02/08	0	30.40	2.3	30.40	30.40	-2.2	6,855	-0.03%
2022/02/07	0	30.10	1.1	30.15	30.35	-1	6,871	-0.02%
2022/01/26	8	29.73	15	29.70	29.65	-7	6,913	-0.10%
2022/01/25	1.1	29.96	9	30.03	29.90	-7.9	6,995	-0.11%
2022/01/24	9	30.04	30	29.97	30.15	-21	7,134	-0.29%
2022/01/21	8	30.74	110	30.98	30.55	-102	7,102	-1.44%	大賣/鉅額交易
2022/01/20	6	31.18	3	31.30	31.10	3	7,112	0.04%
2022/01/19	5	30.88	2	31.08	30.95	3	7,096	0.04%
2022/01/18	4	31.05	7	31.30	31.00	-3	7,135	-0.04%
2022/01/17	0	0.00	68	30.94	31.00	-68	7,087	-0.96%
2022/01/14	8	30.41	1	30.40	30.50	7	7,055	0.10%
2022/01/13	5	30.67	40	30.79	30.65	-35	7,178	-0.49%
2022/01/12	2	30.75	1	31.05	30.75	1	7,258	0.01%
2022/01/11	5	30.79	2	31.08	30.95	3	7,381	0.04%
2022/01/10	1	30.80	11	30.77	31.00	-10	7,484	-0.13%
2022/01/07	26	30.58	4.1	30.91	30.50	22	7,483	0.29%
2022/01/06	24	30.89	73	31.00	30.85	-49	7,539	-0.65%
2022/01/05	2	30.55	4	30.60	30.70	-2	7,486	-0.03%
2022/01/04	5.2	30.54	5	30.70	30.55	0.2	7,673	0.00%
2022/01/03	8.1	30.81	20	30.73	30.75	-11.9	7,732	-0.15%
2021/12/30	0	0.00	4	30.50	30.45	-4	7,654	-0.05%
2021/12/29	6	30.26	500	30.21	30.25	-494	7,681	-6.43%	大賣/鉅額交易
2021/12/28	0	0.00	4	30.39	30.25	-4	7,661	-0.05%
2021/12/27	4.1	30.29	3	30.28	30.25	1.1	7,666	0.01%
2021/12/24	2	30.05	0	30.00	30.05	2	7,684	0.03%
2021/12/23	2	30.05	2	30.05	30.05	0	7,734	0.00%
2021/12/22	12	30.02	1	30.15	29.95	11	7,769	0.14%
2021/12/21	0	0.00	2	29.98	29.95	-2	7,787	-0.03%
2021/12/20	7	29.56	0	0.00	29.60	7	7,821	0.09%
2021/12/17	6	29.73	4	29.86	29.60	2	7,787	0.03%
2021/12/16	2	29.90	2	29.95	29.90	0	7,720	0.00%
2021/12/15	2.1	29.73	309	29.70	29.75	-307	7,809	-3.93%	大賣/鉅額交易
2021/12/14	24	29.88	207	29.90	29.75	-183	7,823	-2.34%	大賣/鉅額交易
2021/12/13	10	30.19	104	30.16	30.10	-94	7,769	-1.21%	大賣/
2021/12/10	1	30.25	2	30.43	30.25	-1	7,868	-0.01%
2021/12/09	15	30.33	4	30.38	30.35	11	7,853	0.14%
2021/12/08	6	30.01	6	30.32	30.20	0	7,818	0.00%
2021/12/07	5	30.08	1	30.20	30.00	4	7,835	0.05%
2021/12/06	18	30.29	3	30.47	30.25	15	7,739	0.19%
2021/12/03	1	29.90	10	29.79	29.95	-9	7,715	-0.12%
2021/12/02	12	29.46	4	29.43	29.25	8	7,714	0.10%
2021/12/01	9	29.54	215	29.52	29.60	-206	7,710	-2.67%	大賣/鉅額交易
2021/11/30	26	29.62	34	29.70	29.50	-8	7,696	-0.10%
2021/11/29	8	29.38	4	29.75	29.65	4	7,594	0.05%
2021/11/26	10	29.76	0	0.00	29.65	10	7,539	0.13%
2021/11/25	2	30.00	0	0.00	30.00	2	7,504	0.03%
2021/11/24	1	30.20	32	30.01	30.10	-31	7,514	-0.41%
2021/11/23	9	30.13	7	30.09	29.90	2	7,562	0.03%
2021/11/22	10	30.31	0	0.00	30.15	10	7,486	0.13%
2021/11/19	15	30.34	3	30.10	30.10	12	7,413	0.16%
2021/11/18	14.1	30.87	8.1	30.85	30.50	6.1	7,288	0.08%
2021/11/17	1.1	31.62	6	31.61	31.70	-5	7,033	-0.07%
2021/11/16	9	31.28	0	0.00	31.15	9	6,964	0.13%
2021/11/15	29.2	31.10	454.1	31.24	31.20	-424.8	6,874	-6.18%	大賣/鉅額交易
2021/11/12	0.1	33.65	4	33.18	33.55	-4	6,410	-0.06%
2021/11/11	9	33.11	12	33.18	33.25	-3	6,493	-0.05%
2021/11/10	7	32.88	9.9	32.86	33.05	-2.9	6,621	-0.04%
2021/11/09	2.2	32.20	0	0.00	32.25	2.2	6,867	0.03%
2021/11/08	2	32.44	52	32.40	32.25	-50	7,240	-0.69%
2021/11/05	2	31.95	4	32.00	32.10	-2	7,237	-0.03%
2021/11/04	1	32.15	0	0.00	32.10	1	7,218	0.01%
2021/11/03	1.1	31.85	10	31.67	32.00	-8.9	7,202	-0.12%
2021/11/02	9	31.82	17	31.81	31.60	-8	7,169	-0.11%
2021/11/01	1	31.30	19	31.54	31.60	-18	7,064	-0.25%
2021/10/29	1	30.90	1	30.95	31.00	0	6,989	0.00%
2021/10/28	0	0.00	11	31.12	31.00	-11	6,978	-0.16%
2021/10/27	2	30.85	0	0.00	30.90	2	6,956	0.03%
2021/10/26	1	31.15	3	30.95	30.85	-2	6,981	-0.03%
2021/10/25	0	0.00	35	30.60	30.55	-35	6,947	-0.50%
2021/10/22	52	30.45	0	0.00	30.40	52	7,048	0.74%
2021/10/21	3	30.55	2.2	30.50	30.45	0.8	7,083	0.01%
2021/10/20	11	30.80	2	30.93	30.85	9	6,955	0.13%
2021/10/19	4	30.60	1	30.50	30.15	3	6,885	0.04%
2021/10/18	4	30.43	2	30.73	30.00	2	6,848	0.03%
2021/10/15	0	0.00	3.1	30.28	30.30	-3.1	6,962	-0.04%
2021/10/14	3	30.35	2	30.95	29.90	1	7,036	0.01%
2021/10/13	0	0.00	1	30.30	30.40	-1	7,032	-0.01%
2021/10/12	2.1	30.12	10	30.29	29.90	-7.9	7,006	-0.11%
2021/10/08	1	29.30	24	29.53	29.65	-23	6,844	-0.34%
2021/10/06	10	28.80	57	28.71	28.75	-47	6,902	-0.68%
2021/10/05	8	27.89	1	28.10	28.20	7	7,103	0.10%
2021/10/04	5	27.79	0	0.00	27.85	5	7,330	0.07%
2021/10/01	133	28.18	0	0.00	28.35	133	7,387	1.80%	大買/鉅額交易
2021/09/30	0.1	28.70	0	0.00	28.65	0.1	7,487	0.00%
2021/09/29	352	28.74	0	0.00	28.75	352	7,755	4.54%	大買/鉅額交易
2021/09/28	0	0.00	355	29.16	29.10	-355	7,794	-4.55%	大賣/鉅額交易
2021/09/27	0	0.00	57	28.69	29.05	-57	7,826	-0.73%
2021/09/23	2	28.90	0	0.00	28.55	2	8,004	0.02%
2021/09/22	0	0.00	1	28.80	28.70	-1	8,067	-0.01%
2021/09/17	202	28.51	0	0.00	28.75	202	7,988	2.53%	大買/鉅額交易
2021/09/16	0	0.00	0.1	28.95	28.75	-0.1	8,021	0.00%
2021/09/15	0.1	28.70	0	0.00	29.25	0.1	8,042	0.00%
2021/09/13	103	28.55	0	0.00	28.50	103	7,927	1.30%	大買/鉅額交易
2021/09/10	8	28.55	57	28.90	28.80	-49	7,954	-0.62%
2021/09/09	3	27.73	0	0.00	27.80	3	7,923	0.04%
2021/09/08	13.1	27.97	9	28.03	27.80	4	7,947	0.05%
2021/09/07	1	28.35	0	0.00	28.40	1	7,956	0.01%
2021/09/06	56	28.89	0	28.90	28.70	56	7,949	0.70%
2021/09/03	0	0.00	1	29.35	29.35	-1	7,868	-0.01%
2021/09/02	8	29.40	0	0.00	29.35	8	7,897	0.10%
2021/09/01	0.2	29.62	0	0.00	29.75	0.2	7,887	0.00%
2021/08/31	3	29.45	1	29.35	29.75	2	7,891	0.03%
2021/08/30	1	29.70	0	0.00	29.80	1	8,070	0.01%
2021/08/27	1	30.00	6	29.94	29.85	-5	8,065	-0.06%
2021/08/26	0	0.00	50	29.30	29.35	-50	8,071	-0.62%
2021/08/24	53	29.05	0	0.00	29.05	53	8,198	0.65%
2021/08/23	1	29.20	105	29.33	29.30	-104	8,299	-1.25%	大賣/鉅額交易
2021/08/20	12	28.95	10	28.60	28.80	2	8,314	0.02%
2021/08/19	56	28.93	4	28.65	28.60	52	8,321	0.62%
2021/08/18	58	28.44	50	28.98	29.25	8	8,350	0.10%
2021/08/17	104.1	29.42	0	0.00	28.85	104.1	8,385	1.24%	大買/鉅額交易
2021/08/16	50	30.00	0	0.00	29.60	50	8,321	0.60%
2021/08/13	55.1	31.31	2	30.90	30.75	53.1	8,186	0.65%
2021/08/12	0	0.00	4	30.69	31.15	-4	7,875	-0.05%
2021/08/11	101	29.72	0	29.50	29.40	101	7,649	1.32%	大買/
2021/08/10	0	0.00	0	29.95	29.80	0	7,798	0.00%
2021/08/06	7	30.21	1	30.25	30.25	6	8,315	0.07%
2021/08/04	0	0.00	1	30.00	30.30	-1	9,085	-0.01%
2021/08/02	0	0.00	106	29.73	29.90	-106	9,419	-1.13%	大賣/鉅額交易
2021/07/30	1	29.70	0	0.00	29.50	1	9,546	0.01%
2021/07/29	2	29.53	0	0.00	29.75	2	9,713	0.02%
2021/07/28	2	29.08	6	29.25	29.30	-4	9,813	-0.04%
2021/07/27	0	0.00	4	29.83	29.75	-4	10,083	-0.04%
2021/07/26	0.1	29.80	2	29.68	29.75	-1.9	10,347	-0.02%
2021/07/23	0	0.00	5	29.30	29.30	-5	10,519	-0.05%
2021/07/22	12	29.40	7	29.30	29.25	5	10,649	0.05%
2021/07/21	17	30.56	107	30.54	30.35	-90	10,715	-0.84%	大賣/
2021/07/20	2	31.05	115	30.99	31.00	-113	10,631	-1.06%	大賣/鉅額交易
2021/07/19	52	31.64	11	31.45	31.50	41	10,664	0.38%
2021/07/16	33.1	31.97	0	0.00	31.95	33.1	11,097	0.30%
2021/07/15	60	31.86	0	0.00	32.10	60	11,510	0.52%
2021/07/14	104	31.95	4	32.24	31.90	100	11,850	0.84%	大買/
2021/07/13	10	32.25	3	32.53	32.15	7	12,121	0.06%
2021/07/12	158	32.07	6	32.10	32.05	152	12,257	1.24%	大買/鉅額交易
2021/07/09	17	32.17	14	32.30	32.45	3	12,282	0.02%
2021/07/08	0	0.00	2	31.75	31.65	-2	12,636	-0.02%
2021/07/07	13	31.31	70	31.40	31.30	-57	12,999	-0.44%
2021/07/06	7	32.00	8	32.16	31.95	-1	13,254	-0.01%
2021/07/05	21	31.20	1	31.10	31.15	20	13,198	0.15%
2021/07/02	2	30.70	0	0.00	30.60	2	13,335	0.01%
2021/07/01	0.1	31.30	52	30.71	30.55	-51.9	13,533	-0.38%
2021/06/30	0.1	30.80	1	30.80	30.80	-0.9	13,636	-0.01%
2021/06/29	7	30.48	81	30.60	30.60	-74	13,985	-0.53%
2021/06/28	5	30.50	3	30.65	30.60	2	14,395	0.01%
2021/06/25	1	30.60	3	30.77	30.50	-2	14,954	-0.01%
2021/06/24	3	30.70	0	0.00	30.75	3	15,883	0.02%
2021/06/23	2	30.20	1.5	30.33	30.25	0.5	16,208	0.00%
2021/06/22	0	0.00	1	30.00	29.90	-1	16,617	-0.01%
2021/06/21	6	29.78	0	0.00	29.75	6	16,771	0.04%
2021/06/18	1	30.10	6	30.25	30.10	-5	17,023	-0.03%
2021/06/17	1	30.10	106	29.96	30.10	-105	17,183	-0.61%	大賣/鉅額交易
2021/06/16	9	29.86	1	29.90	29.55	8	17,257	0.05%
2021/06/15	5	30.10	0	0.00	30.30	5	17,309	0.03%
2021/06/11	1	30.00	5	30.25	30.05	-4	17,378	-0.02%
2021/06/10	1	29.90	10	30.28	30.10	-9	17,515	-0.05%
2021/06/09	0	0.00	7	30.37	29.90	-7	17,581	-0.04%
2021/06/08	50	30.20	17	30.10	30.20	33	17,668	0.19%
2021/06/07	60	29.99	18	30.12	29.95	42	17,826	0.24%
2021/06/04	5	31.04	3	30.78	31.00	2	17,771	0.01%
2021/06/03	2.1	30.95	112	30.80	31.00	-109.9	17,894	-0.61%	大賣/鉅額交易
2021/06/02	1.1	30.54	6	30.33	30.50	-4.9	18,106	-0.03%
2021/06/01	8.1	30.96	9	30.97	31.05	-0.9	18,227	0.00%
2021/05/31	41	30.68	0	0.00	30.70	41	18,334	0.22%
2021/05/28	0.1	30.10	4	30.10	30.15	-3.9	18,468	-0.02%
2021/05/27	0	0.00	1	30.00	29.75	-1	19,507	-0.01%
2021/05/26	9.1	30.10	55	30.14	30.15	-45.9	19,901	-0.23%
2021/05/25	3	30.03	56	29.95	30.00	-53	20,179	-0.26%
2021/05/24	0	0.00	10	28.49	29.25	-10	20,225	-0.05%
2021/05/21	2.1	28.81	4	29.01	28.90	-1.9	20,231	-0.01%
2021/05/20	1	28.90	5	28.82	28.55	-4	20,304	-0.02%
2021/05/19	2	29.13	2.6	28.94	29.10	-0.6	20,264	0.00%
2021/05/18	2	28.70	75	27.54	29.00	-73	20,194	-0.36%
2021/05/17	55.1	26.61	39	27.21	26.40	16.1	20,191	0.08%
2021/05/14	3	29.02	2	29.63	29.00	1	20,192	0.00%
2021/05/13	11	29.80	2	29.75	29.45	9	20,296	0.04%
2021/05/12	77.1	30.24	22	30.14	29.75	55.1	20,617	0.27%
2021/05/11	181.2	32.03	184	32.52	31.60	-2.8	20,316	-0.01%	大買/大賣/
2021/05/10	3.1	34.35	1	34.50	34.25	2.1	20,280	0.01%
2021/05/07	2	33.88	91	33.75	34.65	-89	20,649	-0.43%
2021/05/06	63.1	32.83	63	33.42	32.95	0.1	20,804	0.00%
2021/05/05	13	33.33	8	33.11	32.80	5	21,078	0.02%
2021/05/04	424	33.50	112	33.37	32.95	312	21,597	1.44%	大買/大賣/鉅額交易
2021/05/03	111.1	34.78	34	35.29	34.45	77.1	21,508	0.36%	大買/
2021/04/29	24	36.88	62	36.67	36.40	-38	21,402	-0.18%
2021/04/28	19	36.03	68	35.97	36.10	-49	21,304	-0.23%
2021/04/27	25	36.12	292	35.94	35.85	-267	21,562	-1.24%	大賣/鉅額交易
2021/04/26	7	36.21	27	36.01	36.20	-20	21,556	-0.09%
2021/04/23	5.5	36.01	4	36.05	35.95	1.5	21,587	0.01%
2021/04/22	50	37.52	56	36.84	35.95	-6	21,581	-0.03%
2021/04/21	44	37.95	24.1	38.04	38.05	19.9	21,139	0.09%
2021/04/20	6	36.28	48.1	36.35	36.85	-42.1	20,848	-0.20%
2021/04/19	4	35.13	16	35.35	35.55	-12	20,669	-0.06%
2021/04/16	53	34.04	25	34.18	34.40	28	20,450	0.14%
2021/04/15	2	33.72	13	33.75	33.55	-11	20,507	-0.05%
2021/04/14	85.2	33.60	11	32.59	33.25	74.2	20,490	0.36%
2021/04/13	138	35.02	74	35.48	34.85	64	20,289	0.32%	大買/
2021/04/12	131	35.01	164.8	35.44	35.55	-33.8	20,074	-0.17%	大買/大賣/
2021/04/09	7	34.84	2.8	34.36	34.20	4.2	20,143	0.02%
2021/04/08	6.2	34.36	6	34.33	34.40	0.2	20,148	0.00%
2021/04/07	2	34.13	29	33.99	34.40	-27	20,061	-0.13%
2021/04/06	5.2	33.42	5	33.70	33.50	0.2	20,166	0.00%
2021/04/01	49.1	33.55	0	0.00	33.45	49.1	20,616	0.24%
2021/03/31	75	34.07	69.2	34.35	34.25	5.8	20,691	0.03%
2021/03/30	7.4	33.04	19.2	33.10	33.70	-11.8	20,291	-0.06%
2021/03/29	28	32.69	144	31.74	32.85	-116	19,854	-0.58%	大賣/鉅額交易
2021/03/26	163	30.81	1	30.99	30.75	162	19,058	0.85%	大買/鉅額交易
2021/03/25	2.1	30.81	110	30.90	31.10	-107.9	19,119	-0.56%	大賣/鉅額交易
2021/03/24	3.1	30.04	2.4	30.17	30.25	0.7	20,082	0.00%
2021/03/23	109.3	30.70	4	30.85	30.80	105.3	20,283	0.52%	大買/鉅額交易
2021/03/22	100	29.80	8	30.00	30.60	92	20,104	0.46%
2021/03/19	246	29.41	1	29.80	29.65	245	20,035	1.22%	大買/鉅額交易
2021/03/18	300.1	29.70	3	29.58	29.70	297.1	20,072	1.48%	大買/鉅額交易
2021/03/17	1,000.1	29.20	0	0.00	29.15	1,000.1	20,141	4.97%	大買/鉅額交易
2021/03/16	8	29.17	0.1	29.40	29.25	7.9	20,266	0.04%
2021/03/15	8	29.37	0	0.00	29.30	8	20,348	0.04%
2021/03/12	2.1	29.89	11	29.82	29.60	-8.9	20,569	-0.04%
2021/03/11	0.1	29.80	6	29.91	29.70	-5.9	21,248	-0.03%
2021/03/10	1	29.25	14	29.47	29.65	-13	22,156	-0.06%
2021/03/09	8	28.72	3	28.83	29.10	5	22,273	0.02%
2021/03/08	19.1	29.01	1	29.00	28.70	18.1	22,364	0.08%
2021/03/05	19.5	29.50	0	29.45	29.45	19.5	22,239	0.09%
2021/03/04	2	30.20	50	30.25	29.85	-48	22,448	-0.21%
2021/03/03	15.1	29.94	10	30.00	30.20	5.1	22,374	0.02%
2021/03/02	120.6	30.96	133.1	31.67	29.60	-12.5	22,208	-0.06%	大買/大賣/
2021/02/26	17	30.53	12	30.50	30.55	5	21,313	0.02%
2021/02/25	0	0.00	9.1	29.97	30.20	-9.1	21,061	-0.04%
2021/02/24	2	29.30	6	29.78	29.25	-4	20,892	-0.02%
2021/02/23	6	29.12	1	29.30	29.25	5	20,855	0.02%
2021/02/22	145	29.07	57	29.06	29.30	88	21,031	0.42%	大買/
2021/02/19	118	28.31	0	0.00	28.45	118	21,000	0.56%	大買/鉅額交易
2021/02/18	1	28.25	2	28.48	28.35	-1	21,202	0.00%
2021/02/17	101	28.50	3	28.32	28.20	98	21,471	0.46%	大買/
2021/02/05	11	28.83	11	28.49	28.35	0	21,551	0.00%
2021/02/04	9	29.29	0	0.00	29.35	9	21,889	0.04%
2021/02/03	20.2	29.82	30	29.43	29.70	-9.8	21,666	-0.05%
2021/02/01	3	27.82	2	28.13	28.25	1	20,955	0.00%
2021/01/29	11	28.76	2	29.90	28.65	9	20,698	0.04%
2021/01/28	3	29.52	3	29.35	29.20	0	20,230	0.00%
2021/01/27	1	29.75	22.4	29.42	29.30	-21.4	19,928	-0.11%
2021/01/26	15	28.90	18	28.98	29.00	-3	19,458	-0.02%
2021/01/25	1	27.45	4	27.63	27.95	-3	18,812	-0.02%
2021/01/22	1.2	26.25	23	26.40	27.30	-21.8	18,572	-0.12%
2021/01/21	17	26.42	3	26.40	26.55	14	18,374	0.08%
2021/01/20	12.2	26.49	15	26.33	26.05	-2.8	18,264	-0.02%
2021/01/19	19	27.32	7	27.73	27.25	12	17,872	0.07%
2021/01/18	1	27.05	12.2	27.25	27.65	-11.2	17,741	-0.06%
2021/01/15	7	27.75	5	27.55	27.70	2	17,549	0.01%
2021/01/14	1	28.20	8	28.14	28.25	-7	17,397	-0.04%
2021/01/13	0	27.85	0	0.00	27.95	0	17,307	0.00%
2021/01/12	6	27.99	18	27.75	27.70	-12	17,157	-0.07%
2021/01/11	10.4	28.45	1	28.50	28.60	9.4	16,925	0.06%
2021/01/08	14	28.03	3	28.17	28.00	11	16,791	0.07%
2021/01/07	5	29.43	1	28.75	28.75	4	16,496	0.02%
2021/01/06	3	29.17	7	28.69	28.85	-4	16,243	-0.02%
2021/01/05	8	29.30	5.2	29.09	29.20	2.8	15,862	0.02%
2021/01/04	50	29.80	3	29.75	29.30	47	15,667	0.30%
2020/12/31	2	29.08	6	28.90	28.95	-4	15,254	-0.03%
2020/12/30	2	28.55	2	28.50	28.50	0	14,998	0.00%
2020/12/29	10.1	28.49	9	28.51	28.50	1.1	14,895	0.01%
2020/12/28	25.2	28.91	18.4	28.99	29.05	6.8	14,549	0.05%
2020/12/25	5	27.80	21	27.51	27.85	-16	13,866	-0.12%
2020/12/24	0	26.75	6	26.70	26.55	-6	13,378	-0.04%
2020/12/23	0	0.00	7	26.56	26.50	-7	13,382	-0.05%
2020/12/22	15.1	26.71	16	26.78	26.35	-1	13,307	-0.01%
2020/12/21	8	26.95	6	26.95	26.90	2	13,149	0.02%
2020/12/18	74.1	28.68	694.5	28.72	27.25	-620.4	12,771	-4.86%	大賣/鉅額交易
2020/12/17	1	26.40	13.3	26.94	27.45	-12.3	11,400	-0.11%
2020/12/16	1	26.50	7	26.69	26.60	-6	11,046	-0.05%
2020/12/15	2.6	26.43	4	26.65	26.35	-1.4	10,945	-0.01%
2020/12/14	1	26.40	3	26.57	26.45	-2	10,820	-0.02%
2020/12/11	1	25.71	6.1	25.89	26.00	-5.1	10,828	-0.05%
2020/12/10	5.3	26.07	52	26.30	26.05	-46.7	10,675	-0.44%
2020/12/09	15	26.35	8.3	26.47	26.65	6.7	10,476	0.06%
2020/12/08	23.1	26.09	1,612	25.81	26.05	-1,588.9	10,338	-15.37%	大賣/鉅額交易
2020/12/07	276	26.21	345	26.29	25.95	-69	10,089	-0.68%	大買/大賣/
2020/12/04	271	26.18	271.3	26.30	26.75	-0.3	9,398	0.00%	大買/大賣/
2020/12/03	6	24.58	4.3	24.55	24.85	1.7	8,515	0.02%
2020/12/02	2	23.90	13	24.02	24.30	-11	8,753	-0.13%
2020/12/01	18	23.51	11	23.80	23.85	7	9,240	0.08%
2020/11/30	14	23.64	7	23.55	23.50	7	9,303	0.08%
2020/11/27	4	22.93	3	22.88	22.95	1	8,903	0.01%
2020/11/26	1	22.60	4	22.70	22.80	-3	8,808	-0.03%
2020/11/25	5	23.02	5	22.88	22.75	0	8,779	0.00%
2020/11/24	20	22.58	4	22.58	22.65	16	8,602	0.19%
2020/11/23	7	22.59	112	22.45	22.60	-105	8,485	-1.24%	大賣/鉅額交易
2020/11/20	3	21.97	2	21.88	21.90	1	8,305	0.01%
2020/11/19	39.8	21.85	38	21.62	21.50	1.8	8,265	0.02%
2020/11/18	20	21.76	18	21.72	21.70	2	8,107	0.02%
2020/11/17	15	21.50	37	21.41	21.50	-22	8,033	-0.27%
2020/11/16	15	21.35	9.4	21.21	21.35	5.6	7,940	0.07%
2020/11/13	6	20.34	8	20.47	20.70	-2	7,761	-0.03%
2020/11/12	30	20.51	30	20.49	20.50	0	7,722	0.00%
2020/11/11	1.1	19.55	7	19.74	19.80	-5.9	7,174	-0.08%
2020/11/10	0	0.00	3	19.50	19.35	-3	7,118	-0.04%
2020/11/09	0	0.00	1	19.25	19.25	-1	7,011	-0.01%
2020/11/05	0	0.00	2	19.38	19.15	-2	7,029	-0.03%
2020/11/04	0	0.00	0.5	19.15	19.15	-0.5	7,170	-0.01%
2020/11/03	0	0.00	108	19.15	19.05	-108	7,165	-1.51%	大賣/鉅額交易
2020/11/02	50	18.80	0	0.00	18.90	50	7,190	0.70%
2020/10/30	1	18.90	5	19.00	18.70	-4	7,252	-0.06%
2020/10/29	1	18.90	55	19.05	19.05	-54	7,266	-0.74%
2020/10/27	0	0.00	56	19.35	19.40	-56	7,327	-0.76%
2020/10/26	2	19.43	2	19.50	19.40	0	7,310	0.00%
2020/10/23	0	0.00	6	19.25	19.30	-6	7,301	-0.08%
2020/10/22	0	0.00	1	19.25	19.25	-1	7,311	-0.01%
2020/10/21	0	0.00	25	19.09	19.10	-25	7,377	-0.34%
2020/10/19	0	0.00	1	18.95	19.00	-1	7,483	-0.01%
2020/10/16	1	18.95	1	19.00	18.85	0	7,583	0.00%
2020/10/15	5	18.97	10	18.90	19.00	-5	7,653	-0.07%
2020/10/13	100	18.85	0	0.00	18.85	100	7,650	1.31%
2020/10/12	101	19.20	13	19.08	19.00	88	7,639	1.15%	大買/
2020/10/08	0	0.00	103	19.15	19.20	-103	7,606	-1.35%	大賣/鉅額交易
2020/10/07	0	0.00	54	18.81	18.95	-54	7,539	-0.72%
2020/10/06	0	0.00	10	18.80	18.75	-10	7,555	-0.13%
2020/09/29	10	18.38	32	18.48	18.30	-22	7,637	-0.29%
2020/09/28	4	18.39	60	18.45	18.45	-56	7,706	-0.73%
2020/09/25	102	18.20	0	0.00	18.10	102	7,742	1.32%	大買/鉅額交易
2020/09/24	105	18.55	0	0.00	18.35	105	7,678	1.37%	大買/鉅額交易
2020/09/23	52	19.18	2	19.15	18.90	50	7,626	0.66%
2020/09/22	6	19.20	3	19.22	19.25	3	7,574	0.04%
2020/09/21	2	19.65	41	19.61	19.55	-39	7,563	-0.52%
2020/09/18	1	19.65	0	0.00	19.60	1	7,548	0.01%
2020/09/17	33	19.77	6	19.76	19.75	27	7,595	0.36%
2020/09/16	22	19.83	21	19.81	20.00	1	7,555	0.01%
2020/09/15	3	19.40	0	0.00	19.40	3	7,400	0.04%
2020/09/14	0	0.00	40	19.60	19.55	-40	7,369	-0.54%
2020/09/11	45	19.35	6	19.46	19.30	39	7,345	0.53%
2020/09/10	202	19.75	5	19.75	19.50	197	7,280	2.71%	大買/鉅額交易
2020/09/09	3	19.60	54	19.60	19.80	-51	7,207	-0.71%
2020/09/08	3	19.85	2	19.90	19.90	1	7,137	0.01%
2020/09/07	28	20.16	35	20.58	20.20	-7	6,994	-0.10%
2020/09/04	138	19.80	165.3	20.00	20.00	-27.3	6,565	-0.42%	大買/大賣/
2020/09/03	0	0.00	4	19.08	19.30	-4	5,979	-0.07%
2020/09/02	20	18.60	1	18.65	18.60	19	5,798	0.33%
2020/08/31	0	0.00	1	18.75	18.60	-1	5,893	-0.02%
2020/08/28	2	18.63	0	0.00	18.70	2	5,904	0.03%
2020/08/27	50	18.85	6	18.69	18.70	44	6,005	0.73%
2020/08/25	7	19.39	52	19.40	18.95	-45	5,909	-0.76%
2020/08/24	52	19.19	63	19.29	19.15	-11	5,801	-0.19%
2020/08/20	29	18.36	2	18.75	18.20	27	5,652	0.48%
2020/08/19	0.1	19.25	18	19.00	19.30	-17.9	5,462	-0.33%
2020/08/18	51	18.80	14	18.89	18.75	37	5,268	0.70%
2020/08/17	0	0.00	55	18.72	18.70	-55	5,065	-1.09%
2020/08/14	0	0.00	1	18.35	18.15	-1	4,977	-0.02%
2020/08/12	2	17.90	0	0.00	18.00	2	5,027	0.04%
2020/08/11	11	18.32	0	0.00	18.05	11	5,041	0.22%
2020/08/10	2	18.28	81	18.12	18.25	-79	5,027	-1.57%
2020/08/07	1	17.55	0	0.00	17.60	1	4,942	0.02%
2020/08/06	0	0.00	3	17.80	17.80	-3	4,965	-0.06%
2020/08/05	0	0.00	16	17.58	17.65	-16	4,973	-0.32%
2020/08/03	4	16.83	0	0.00	16.95	4	5,173	0.08%
2020/07/31	10	16.85	0	0.00	16.75	10	5,220	0.19%
2020/07/28	2	16.75	0	0.00	16.50	2	5,586	0.04%
2020/07/27	5	16.79	0	0.00	16.75	5	5,688	0.09%
2020/07/24	1	17.40	0	0.00	17.25	1	5,665	0.02%
2020/07/23	0	0.00	15	17.75	17.75	-15	5,690	-0.26%
2020/07/22	0	0.00	5	18.48	18.55	-5	5,680	-0.09%
2020/07/21	9	18.47	0	0.00	18.35	9	5,608	0.16%
2020/07/17	0	0.00	1	18.30	18.30	-1	5,601	-0.02%
2020/07/16	0	0.00	1	18.50	18.35	-1	5,670	-0.02%
2020/07/10	22	18.43	80	18.20	18.25	-58	5,942	-0.98%
2020/07/09	6.4	18.82	0	0.00	18.60	6.4	5,945	0.11%
2020/07/08	1	18.65	15	18.65	18.75	-14	5,935	-0.24%
2020/07/07	4	18.80	7	18.78	18.60	-3	5,920	-0.05%
2020/07/06	20	18.50	3	18.47	18.55	17	5,935	0.29%
2020/07/03	13	18.00	3	18.00	18.00	10	5,996	0.17%
2020/07/01	7	17.81	1	17.80	17.80	6	6,100	0.10%
2020/06/30	1	17.75	0	0.00	17.65	1	6,247	0.02%
2020/06/29	10	17.65	0	0.00	17.65	10	6,280	0.16%
2020/06/24	0	0.00	5	18.00	17.90	-5	6,292	-0.08%
2020/06/23	1	17.55	8	17.57	17.65	-7	6,292	-0.11%
2020/06/19	0	0.00	100	17.45	17.40	-100	6,371	-1.57%
2020/06/18	50	17.45	5	17.40	17.35	45	6,368	0.71%
2020/06/15	236	17.30	0	0.00	17.20	236	6,663	3.54%	大買/鉅額交易
2020/06/12	201	16.95	200	17.15	17.35	1	6,710	0.01%	大買/大賣/
2020/06/11	0	0.00	2	17.95	17.40	-2	6,715	-0.03%
2020/06/10	18	18.21	9	18.17	18.05	9	6,679	0.13%
2020/06/09	374	17.69	7	17.70	17.70	367	6,669	5.50%	大買/鉅額交易
2020/06/08	1,384	17.55	13	17.56	17.75	1,371	6,723	20.39%	大買/鉅額交易
2020/06/05	106	17.42	2	17.35	17.35	104	6,654	1.56%	大買/鉅額交易
2020/06/04	5	17.20	0	0.00	17.30	5	6,701	0.07%
2020/06/03	0	0.00	5	17.10	17.20	-5	6,726	-0.07%
2020/06/02	0	0.00	24	16.85	16.85	-24	6,604	-0.36%
2020/06/01	2	16.70	0	0.00	16.70	2	6,593	0.03%
2020/05/29	0	16.60	1	16.65	16.60	-1	6,587	-0.01%
2020/05/28	3	16.70	0	0.00	16.65	3	6,605	0.05%
2020/05/26	0.1	16.65	0	0.00	16.60	0.1	6,729	0.00%
2020/05/25	1	16.35	1	16.60	16.65	0	6,765	0.00%
2020/05/22	2	16.60	0	0.00	16.50	2	6,793	0.03%
2020/05/21	0	0.00	1	16.90	16.85	-1	6,809	-0.01%
2020/05/20	3	16.73	7	16.68	16.80	-4	6,766	-0.06%
2020/05/19	4	16.43	33	16.39	16.45	-29	6,704	-0.43%
2020/05/15	1	16.30	45	16.25	16.25	-44	6,657	-0.66%
2020/05/14	22	16.50	0	0.00	16.20	22	6,621	0.33%
2020/05/13	1	16.60	0	0.00	16.70	1	6,553	0.02%
2020/05/12	0	0.00	5	16.66	16.70	-5	6,518	-0.08%
2020/05/11	4	16.80	10	16.80	16.65	-6	6,488	-0.09%
2020/05/08	62	16.85	1	16.70	16.60	61	6,413	0.95%
2020/05/07	9	17.15	3	17.10	17.05	6	6,207	0.10%
2020/05/06	55	16.93	5	16.86	16.80	50	6,148	0.81%
2020/05/05	14	16.75	19	17.10	17.15	-5	6,083	-0.08%
2020/05/04	6	16.61	0	0.00	16.65	6	5,930	0.10%
2020/04/30	21	16.99	1	17.00	16.95	20	5,868	0.34%
2020/04/29	0.4	16.65	1	16.60	16.65	-0.6	5,794	-0.01%
2020/04/28	0	0.00	1	16.50	16.50	-1	5,825	-0.02%
2020/04/27	3	16.27	1	16.20	16.30	2	5,954	0.03%
2020/04/24	3.1	15.95	3	15.85	15.85	0.1	5,913	0.00%
2020/04/23	1	15.95	53	15.86	16.05	-52	5,906	-0.88%
2020/04/22	7	15.66	4	15.65	15.65	3	5,840	0.05%
2020/04/21	2	15.75	0	0.00	15.70	2	5,827	0.03%
2020/04/20	0	16.20	6	16.43	16.30	-6	5,794	-0.10%
2020/04/17	0	0.00	1	16.60	16.35	-1	5,771	-0.02%
2020/04/16	73	16.49	5	16.45	16.50	68	5,703	1.19%
2020/04/15	1	16.75	63	16.66	16.75	-62	5,658	-1.10%
2020/04/14	21	16.36	25	16.47	16.50	-4	5,599	-0.07%
2020/04/13	1	16.15	0	0.00	16.10	1	5,595	0.02%
2020/04/10	1	16.05	6	16.12	16.20	-5	5,589	-0.09%
2020/04/09	1	16.10	0	0.00	16.10	1	5,586	0.02%
2020/04/08	12	15.99	53	15.67	16.10	-41	5,506	-0.74%
2020/04/07	1	15.45	1	15.45	15.45	0	5,353	0.00%
2020/04/06	14	15.28	2	15.43	15.40	12	5,288	0.23%
2020/04/01	1	15.50	51	15.30	15.45	-50	5,270	-0.95%
2020/03/31	45	15.25	45	15.40	14.80	0	5,177	0.00%
2020/03/30	1	14.70	0	0.00	15.10	1	5,263	0.02%
2020/03/27	5	15.25	7	15.22	15.10	-2	5,654	-0.04%
2020/03/26	51	15.09	0	0.00	14.85	51	5,954	0.86%
2020/03/25	1	15.00	1	15.05	14.90	0	6,268	0.00%
2020/03/24	1	14.60	50	14.30	14.35	-49	6,298	-0.78%
2020/03/23	1.4	13.59	0	0.00	13.85	1.4	6,358	0.02%
2020/03/20	7.1	14.07	1	14.25	14.25	6.1	6,392	0.10%
2020/03/19	64	13.99	10	13.70	13.50	54	6,331	0.85%
2020/03/18	33	15.12	30	15.08	14.95	3	6,188	0.05%
2020/03/17	60	15.50	10	15.45	15.30	50	6,267	0.80%
2020/03/16	11	15.82	55	16.11	15.85	-44	6,256	-0.70%
2020/03/13	72.3	15.64	26	15.74	16.00	46.3	6,253	0.74%
2020/03/12	11	17.42	10	17.35	17.10	1	6,174	0.02%
2020/03/11	1	18.30	50	18.30	18.05	-49	6,082	-0.81%
2020/03/10	61	18.06	11	18.06	18.15	50	6,105	0.82%
2020/03/09	5	18.10	5	18.25	18.15	0	6,020	0.00%
2020/03/06	10	18.75	10	18.85	18.80	0	5,927	0.00%
2020/03/02	9	18.26	9	18.34	18.40	0	6,040	0.00%
2020/02/27	13	19.07	18	19.02	18.75	-5	6,019	-0.08%
2020/02/26	100	19.29	50	19.25	19.25	50	5,927	0.84%
2020/02/25	10	19.35	10	19.35	19.35	0	5,904	0.00%
2020/02/24	10	19.65	10	19.70	19.55	0	5,909	0.00%
2020/02/21	0	0.00	2	19.90	19.85	-2	5,867	-0.03%
2020/02/18	20	19.95	8	19.90	19.85	12	5,903	0.20%
2020/02/17	0	0.00	5	19.95	19.95	-5	5,946	-0.08%
2020/02/14	100	20.10	0	0.00	20.05	100	5,973	1.67%
2020/02/12	0	0.00	6	20.05	20.10	-6	6,196	-0.10%
2020/02/11	7	19.96	0	0.00	19.95	7	6,277	0.11%
2020/02/10	14	19.76	13	20.00	20.00	1	6,305	0.02%
2020/02/06	0	0.00	2	20.18	20.20	-2	6,417	-0.03%
2020/02/04	0	0.00	1	20.10	20.05	-1	6,526	-0.02%
2020/02/03	31	19.55	30	19.75	19.80	1	6,589	0.02%
2020/01/31	45	19.92	45	20.10	20.20	0	6,832	0.00%
2020/01/30	98	20.18	82	19.92	19.75	16	6,841	0.23%
2020/01/20	0	0.00	10	21.55	21.55	-10	6,660	-0.15%
2020/01/17	0	0.00	1	21.50	21.50	-1	6,722	-0.01%
2020/01/16	0	21.25	81	21.35	21.30	-81	6,768	-1.20%
2020/01/15	87	21.29	6	21.30	21.25	81	6,894	1.17%
2020/01/13	115	21.15	6	21.20	21.15	109	7,151	1.52%	大買/鉅額交易
2020/01/09	1	21.00	0	0.00	20.90	1	7,312	0.01%
2020/01/08	22	20.63	34	20.65	20.60	-12	7,389	-0.16%
2020/01/07	48	20.84	3	20.80	20.85	45	7,445	0.60%
2020/01/06	1	20.90	11	21.06	20.90	-10	7,478	-0.13%
2020/01/03	16	21.18	1	21.35	21.15	15	7,519	0.20%
2020/01/02	0	0.00	7	21.30	21.30	-7	7,574	-0.09%
2019/12/31	0	0.00	9	21.28	21.30	-9	7,672	-0.12%
2019/12/30	160	21.34	0	0.00	21.20	160	7,839	2.04%	大買/鉅額交易
2019/12/27	1	21.40	0	0.00	21.35	1	7,843	0.01%
2019/12/26	0	0.00	3	21.45	21.40	-3	7,958	-0.04%
2019/12/25	5	21.55	77	21.65	21.65	-72	8,196	-0.88%
2019/12/24	28	21.21	27	21.35	21.45	1	8,159	0.01%
2019/12/23	5	21.10	1	20.95	20.85	4	8,026	0.05%
2019/12/20	27	21.06	36	21.22	20.80	-9	7,671	-0.12%
2019/12/19	11	20.89	0	0.00	20.80	11	7,354	0.15%
2019/12/18	8	20.99	4	21.15	21.00	4	7,373	0.05%
2019/12/16	0	0.00	5	21.20	21.15	-5	7,328	-0.07%
2019/12/13	75	21.19	5	21.15	21.10	70	7,297	0.96%
2019/12/12	35	21.26	1	21.10	21.10	34	7,341	0.46%
2019/12/11	1	21.20	0	0.00	21.20	1	7,241	0.01%
2019/12/09	16	21.51	0	0.00	21.35	16	7,202	0.22%
2019/12/06	0	0.00	1	21.95	21.70	-1	7,219	-0.01%
2019/12/02	8	21.75	0	0.00	21.65	8	8,280	0.10%
2019/11/29	3	22.20	0	0.00	22.10	3	8,292	0.04%
2019/11/28	0	0.00	1	22.45	22.30	-1	8,469	-0.01%
2019/11/27	0	0.00	1	22.40	22.30	-1	8,679	-0.01%
2019/11/26	1	22.00	5	22.22	22.00	-4	8,680	-0.05%
2019/11/22	3	22.20	10	22.25	22.25	-7	8,612	-0.08%
2019/11/21	1	22.15	0	0.00	22.15	1	8,599	0.01%
2019/11/18	0	0.00	1	22.25	22.50	-1	8,578	-0.01%
2019/11/15	1	22.30	0	0.00	22.25	1	8,560	0.01%
2019/11/14	10	22.80	0	0.00	22.50	10	8,548	0.12%
2019/11/12	1	22.55	10	22.60	22.80	-9	8,517	-0.11%
2019/11/11	12	22.09	2	22.08	22.10	10	8,476	0.12%
2019/11/08	1	22.60	0	0.00	22.65	1	8,352	0.01%
2019/11/07	10	23.00	0	0.00	23.05	10	8,316	0.12%
2019/11/06	0.2	22.85	6	23.14	23.00	-5.8	8,306	-0.07%
2019/11/04	1	23.05	12	23.03	23.05	-11	8,160	-0.13%
2019/11/01	0	0.00	1	23.00	22.90	-1	8,104	-0.01%
2019/10/31	0	0.00	4.4	22.75	22.85	-4.4	8,034	-0.05%
2019/10/30	9	22.97	5	22.96	22.80	4	7,919	0.05%
2019/10/29	6	22.55	7	22.57	22.40	-1	7,622	-0.01%
2019/10/28	1	22.40	0	0.00	22.50	1	7,559	0.01%
2019/10/25	1	22.40	1	22.50	22.40	0	7,571	0.00%
2019/10/24	20	22.70	1	22.75	22.65	19	7,488	0.25%
2019/10/23	0	0.00	21	22.76	22.75	-21	7,436	-0.28%
2019/10/22	1	22.60	17	22.69	22.60	-16	7,373	-0.22%
2019/10/21	0	0.00	10	22.34	22.35	-10	7,249	-0.14%
2019/10/18	0	0.00	1	22.05	22.05	-1	7,227	-0.01%
2019/10/16	0	0.00	10	21.55	21.75	-10	7,084	-0.14%
2019/10/15	2	21.90	1	22.00	21.75	1	7,075	0.01%
2019/10/14	0	0.00	1	22.25	22.15	-1	7,100	-0.01%
2019/10/09	0	0.00	5	21.95	22.05	-5	7,029	-0.07%
2019/10/08	0	0.00	5	22.25	21.90	-5	7,016	-0.07%
2019/10/07	1	22.40	2	22.40	22.15	-1	6,970	-0.01%
2019/10/04	4	22.11	3	22.15	22.10	1	6,860	0.01%
2019/10/03	1	21.60	5.1	21.75	21.75	-4.1	6,664	-0.06%
2019/10/02	2	21.98	7	21.96	21.90	-5	6,633	-0.08%
2019/10/01	7	21.96	18	21.98	21.85	-11	6,492	-0.17%
2019/09/27	6	21.20	3	21.65	21.15	3	6,226	0.05%
2019/09/26	1	21.75	8	21.71	21.50	-7	6,116	-0.11%
2019/09/25	1	21.30	0	0.00	21.30	1	5,841	0.02%
2019/09/24	0	0.00	0.7	21.15	21.25	-0.7	5,835	-0.01%
2019/09/23	0	0.00	23	21.25	21.40	-23	5,758	-0.40%
2019/09/20	0	0.00	80	21.02	21.10	-80	5,663	-1.41%
2019/09/19	1	21.15	106	21.08	21.00	-105	5,575	-1.88%	大賣/鉅額交易
2019/09/18	29	21.01	55	21.20	21.05	-26	5,574	-0.47%
2019/09/17	7	21.01	35	20.99	21.15	-28	5,555	-0.50%
2019/09/16	3	21.25	4	21.25	21.05	-1	5,469	-0.02%
2019/09/11	0	0.00	39	21.20	21.30	-39	5,403	-0.72%
2019/09/10	1	21.20	0	0.00	21.15	1	5,377	0.02%
2019/09/09	1	21.60	5	21.66	21.40	-4	5,311	-0.08%
2019/09/06	6	21.21	8	21.39	21.35	-2	5,345	-0.04%
2019/09/05	5	21.54	245	21.49	21.20	-240	5,352	-4.48%	大賣/鉅額交易
2019/09/04	1	20.90	58.3	21.16	21.50	-57.3	4,988	-1.15%
2019/09/03	0	0.00	24	20.38	20.35	-24	4,596	-0.52%
2019/09/02	1	20.40	38	20.49	20.55	-37	4,536	-0.82%
2019/08/30	1	19.95	9	19.97	20.05	-8	4,428	-0.18%
2019/08/29	61	19.03	61	19.20	19.40	0	4,205	0.00%
2019/08/22	4	19.43	1	19.70	19.40	3	4,230	0.07%
2019/08/20	1	19.50	0	0.00	19.35	1	4,259	0.02%
2019/08/19	0	0.00	2	19.38	19.40	-2	4,257	-0.05%
2019/08/16	0	0.00	2	19.20	19.15	-2	4,242	-0.05%
2019/08/15	1	19.00	0	0.00	19.00	1	4,202	0.02%
2019/08/13	20	19.25	0	0.00	19.30	20	4,150	0.48%
2019/08/12	0	0.00	1	19.20	19.10	-1	4,137	-0.02%
2019/08/08	15	18.77	2	18.75	18.85	13	4,097	0.32%
2019/08/07	3	18.95	44	18.91	18.75	-41	4,110	-1.00%
2019/08/06	0	0.00	10	18.70	18.85	-10	4,152	-0.24%
2019/08/02	2	19.00	0	0.00	18.95	2	4,192	0.05%
2019/07/30	0	0.00	2	19.30	19.30	-2	4,260	-0.05%
2019/07/25	0	0.00	4	19.60	19.60	-4	4,206	-0.10%
2019/07/24	0	0.00	1	19.55	19.50	-1	4,188	-0.02%
2019/07/23	5	20.21	0	0.00	20.25	5	4,147	0.12%
2019/07/22	1	20.20	0	0.00	20.20	1	4,071	0.02%
2019/07/19	0	0.00	1	20.35	20.35	-1	3,992	-0.03%
2019/07/18	4	20.40	0	0.00	20.35	4	3,976	0.10%
2019/07/17	1	20.65	0	0.00	20.60	1	3,934	0.03%
2019/07/16	2	20.50	2	20.65	20.65	0	3,862	0.00%
2019/07/11	1	20.10	0	0.00	20.10	1	3,737	0.03%
2019/07/03	1	19.90	0	0.00	19.90	1	3,740	0.03%
2019/06/28	0	0.00	70	20.13	20.10	-70	3,783	-1.85%
2019/06/27	0	0.00	100	20.18	20.25	-100	3,838	-2.61%
2019/06/20	4	20.30	20	20.35	20.35	-16	3,907	-0.41%
2019/06/19	0	0.00	30	20.35	20.20	-30	4,102	-0.73%
2019/06/17	0	0.00	5.2	20.37	20.10	-5.2	4,090	-0.13%
2019/06/14	20	20.40	21	20.60	20.35	-1	4,075	-0.02%
2019/06/13	0	0.00	6	20.24	20.20	-6	4,016	-0.15%
2019/06/12	0	0.00	54	19.95	19.95	-54	3,970	-1.36%
2019/06/11	0	0.00	40	20.02	19.85	-40	3,966	-1.01%
2019/06/10	11	19.60	1	19.70	19.65	10	3,847	0.26%
2019/06/06	0	0.00	23	19.55	19.50	-23	3,832	-0.60%
2019/05/29	0	0.00	1	19.20	19.25	-1	3,795	-0.03%
2019/05/24	1	18.80	0	0.00	18.75	1	3,766	0.03%
2019/05/17	0	0.00	1	18.75	18.70	-1	3,836	-0.03%
2019/05/16	2	18.55	0	0.00	18.60	2	3,889	0.05%
2019/05/15	1	18.65	0	0.00	18.60	1	3,886	0.03%
2019/05/14	1	18.65	0	0.00	18.65	1	3,869	0.03%
2019/05/13	1	18.90	2	19.03	18.90	-1	3,849	-0.03%
2019/05/10	1	19.05	0	0.00	19.25	1	3,860	0.03%
2019/05/09	2	19.18	1	19.30	19.25	1	3,880	0.03%
2019/05/08	2	19.00	0	0.00	19.00	2	3,790	0.05%
2019/05/07	1	19.15	0	0.00	19.20	1	3,755	0.03%
2019/05/06	23	19.28	0	0.00	19.05	23	3,768	0.61%
2019/05/03	4	19.58	0	0.00	19.55	4	3,734	0.11%
2019/04/19	2	19.65	0	0.00	19.65	2	3,765	0.05%
2019/04/17	0	0.00	19	19.85	19.85	-19	3,787	-0.50%
2019/04/16	2	19.60	5	19.60	19.70	-3	3,777	-0.08%
2019/04/11	0	19.70	0	0.00	19.70	0	3,934	0.00%
2019/04/09	2	19.92	0	0.00	19.90	2	3,886	0.05%
2019/04/08	11	19.92	0	0.00	19.90	11	3,890	0.28%
2019/04/01	2	19.65	0	0.00	19.60	2	3,929	0.05%
2019/03/28	1	19.70	0	0.00	19.55	1	3,862	0.03%
2019/03/22	0	0.00	33	20.00	20.00	-33	3,785	-0.87%
2019/03/21	1	20.75	1	20.75	20.60	0	3,597	0.00%
2019/03/20	0	0.00	16	20.65	20.65	-16	3,614	-0.44%
2019/03/19	0	0.00	7	20.55	20.50	-7	3,628	-0.19%
2019/03/18	2	20.75	3	20.77	20.70	-1	3,707	-0.03%
2019/03/15	0	0.00	5	20.24	20.40	-5	3,691	-0.14%
2019/03/14	0	19.95	4	20.00	19.95	-4	3,587	-0.11%
2019/03/13	20	19.95	0	0.00	19.95	20	3,588	0.56%
2019/03/12	7	20.04	0	0.00	19.95	7	3,593	0.19%
2019/03/11	10	20.00	0	0.00	19.90	10	3,625	0.28%
2019/03/06	0	0.00	1	20.05	20.15	-1	3,658	-0.03%
2019/03/04	10	19.85	0	0.00	19.85	10	3,617	0.28%
2019/02/27	3	20.00	2	20.00	19.90	1	3,579	0.03%
2019/02/25	1	19.85	1	19.95	19.90	0	3,499	0.00%
2019/02/20	0	0.00	3	19.90	19.90	-3	3,426	-0.09%
2019/02/19	1	19.75	0	0.00	19.65	1	3,388	0.03%
2019/02/18	5	19.79	0	0.00	19.80	5	3,380	0.15%
2019/02/15	12	19.78	1	19.85	19.70	11	3,372	0.33%
2019/02/14	10	19.50	0	0.00	19.45	10	3,306	0.30%
2019/02/12	4	19.39	0	0.00	19.40	4	3,293	0.12%
2019/01/30	3	19.65	0	0.00	19.55	3	3,329	0.09%
2019/01/29	0	0.00	1	19.95	19.85	-1	3,257	-0.03%
2019/01/24	2	19.88	1	20.05	19.85	1	3,259	0.03%
2019/01/23	1	19.85	1	20.00	20.00	0	3,256	0.00%
2019/01/22	0	0.00	1	19.95	19.90	-1	3,246	-0.03%
2019/01/21	8	20.08	1	20.05	20.10	7	3,259	0.21%
2019/01/18	21	19.90	2	19.85	19.85	19	3,245	0.59%
2019/01/17	3	19.95	0	0.00	19.90	3	3,282	0.09%
2019/01/16	3	20.02	2	20.05	20.00	1	3,322	0.03%
2019/01/14	21	19.70	0	0.00	19.75	21	3,363	0.62%
2019/01/11	5	19.98	0	0.00	19.95	5	3,365	0.15%
2019/01/09	216	20.13	0	0.00	20.00	216	3,411	6.33%	大買/鉅額交易
2019/01/07	3	20.35	33	20.39	20.15	-30	3,431	-0.87%
2019/01/04	0	0.00	2	20.10	20.25	-2	3,409	-0.06%
2018/12/28	0	0.00	9.2	19.80	19.70	-9.2	3,474	-0.26%
2018/12/26	6	20.01	5	19.89	19.85	1	3,513	0.03%
2018/12/25	1	19.60	0	0.00	19.95	1	3,456	0.03%
2018/12/17	0	0.00	1	19.55	19.40	-1	3,375	-0.03%
2018/12/13	0	0.00	3	19.60	19.60	-3	3,363	-0.09%
2018/12/12	0	0.00	5	19.70	19.55	-5	3,338	-0.15%
2018/12/11	5	19.90	37	19.76	19.55	-32	3,311	-0.97%
2018/12/10	0	0.00	50	19.03	19.40	-50	3,215	-1.56%
2018/12/06	2	18.75	0	0.00	18.55	2	3,198	0.06%
2018/12/05	1	19.05	0	0.00	19.05	1	3,205	0.03%
2018/12/04	0	0.00	1	19.40	19.50	-1	3,314	-0.03%
2018/11/30	0	0.00	1	19.20	19.00	-1	3,335	-0.03%
2018/11/28	0	0.00	2	18.83	18.85	-2	3,292	-0.06%
2018/11/26	0	0.00	1	18.45	18.40	-1	3,287	-0.03%
2018/11/22	0	0.00	3	18.45	18.45	-3	3,389	-0.09%
2018/11/20	1	18.55	0	0.00	18.45	1	3,428	0.03%
2018/11/13	2	18.10	0	0.00	18.35	2	3,534	0.06%
2018/11/09	1	18.70	0	0.00	18.50	1	3,606	0.03%
2018/11/08	0	0.00	2	18.68	18.75	-2	3,670	-0.05%
2018/11/05	4	17.95	2	17.95	17.85	2	3,922	0.05%
2018/11/02	1	18.10	1	18.10	18.10	0	3,995	0.00%
2018/11/01	0	0.00	5	17.85	17.90	-5	4,067	-0.12%
2018/10/29	2	17.20	0	0.00	17.15	2	4,210	0.05%
2018/10/26	2	17.10	0	0.00	17.20	2	4,623	0.04%
2018/10/25	3	17.27	0	0.00	17.35	3	5,222	0.06%
2018/10/24	3	17.83	20	17.75	17.75	-17	5,384	-0.32%
2018/10/23	20	18.30	47	18.25	18.10	-27	5,466	-0.49%
2018/10/22	2	18.00	0	0.00	18.00	2	5,463	0.04%
2018/10/19	4	17.98	0	0.00	17.90	4	5,521	0.07%
2018/10/18	0	0.00	6	18.26	18.30	-6	5,625	-0.11%
2018/10/17	55	18.05	2	18.13	18.10	53	5,805	0.91%
2018/10/15	5	17.51	0	0.00	17.40	5	5,856	0.09%
2018/10/12	36	17.65	1	17.35	17.85	35	5,879	0.60%
2018/10/11	3.2	17.67	0	0.00	17.45	3.2	5,883	0.05%
2018/10/09	3	19.25	0	0.00	19.20	3	5,805	0.05%
2018/10/08	0	0.00	1	19.35	19.20	-1	5,850	-0.02%
2018/10/04	7	19.68	1	19.60	19.70	6	6,008	0.10%
2018/10/02	2	19.78	0	0.00	19.75	2	6,088	0.03%
2018/10/01	3	20.00	0	0.00	19.85	3	6,181	0.05%
2018/09/26	1	19.95	1	19.95	19.95	0	6,250	0.00%
2018/09/25	4	19.95	0	0.00	19.90	4	6,308	0.06%
2018/09/21	1	19.95	0	0.00	19.90	1	6,355	0.02%
2018/09/12	1	19.60	0	0.00	19.60	1	6,763	0.01%
2018/09/11	2	19.58	1	19.85	19.80	1	6,782	0.01%
2018/09/10	14	19.74	20	19.53	19.45	-6	6,810	-0.09%
2018/09/07	22	20.11	10	20.22	20.20	12	6,831	0.18%
2018/09/05	6	20.73	0	0.00	20.80	6	6,869	0.09%
2018/08/30	0	0.00	50	20.90	20.85	-50	7,708	-0.65%
2018/08/29	1	20.90	0	0.00	20.85	1	7,731	0.01%
2018/08/27	0	0.00	10	20.65	20.65	-10	7,811	-0.13%
2018/08/24	0	0.00	1	20.45	20.50	-1	7,897	-0.01%
2018/08/23	0	0.00	0	20.60	20.60	0	7,972	0.00%
2018/08/22	5	20.50	0	0.00	20.50	5	8,001	0.06%
2018/08/21	0	0.00	3	20.35	20.35	-3	8,017	-0.04%
2018/08/20	30	20.40	18	20.35	20.30	12	8,034	0.15%
2018/08/17	0	0.00	41	20.67	20.50	-41	8,048	-0.51%
2018/08/16	0	0.00	250	20.30	20.40	-250	8,037	-3.11%	大賣/鉅額交易
2018/08/15	20	20.55	0	0.00	20.55	20	7,995	0.25%
2018/08/14	0	0.00	1	20.90	20.95	-1	7,954	-0.01%
2018/08/13	55	20.63	32	20.48	20.60	23	7,997	0.29%
2018/08/10	74	21.25	31	21.30	21.15	43	7,936	0.54%
2018/08/09	2	21.65	20	21.46	21.45	-18	7,860	-0.23%
2018/08/08	5	21.70	1	21.70	21.70	4	7,842	0.05%
2018/08/07	0	0.00	4	21.98	21.95	-4	7,816	-0.05%
2018/08/06	17	21.79	2	21.85	21.85	15	7,815	0.19%
2018/08/03	9	21.79	1	21.65	21.70	8	7,859	0.10%
2018/08/02	19	21.86	27	21.94	21.70	-8	7,861	-0.10%
2018/08/01	19	22.94	2	23.00	23.30	17	7,523	0.23%
2018/07/31	19	22.80	19	22.84	22.80	0	7,009	0.00%
2018/07/30	6	22.75	1	22.65	22.75	5	6,862	0.07%
2018/07/27	6	22.49	13	22.60	22.60	-7	6,766	-0.10%
2018/07/26	12	22.53	0	0.00	22.45	12	6,736	0.18%
2018/07/25	12	22.73	0	0.00	22.65	12	6,736	0.18%
2018/07/24	9	22.47	3	22.47	22.65	6	6,805	0.09%
2018/07/20	12	22.35	12	22.10	22.15	0	9,895	0.00%
2018/07/18	0	0.00	6	22.20	22.30	-6	10,302	-0.06%
2018/07/17	7	22.20	13	22.20	22.10	-6	10,867	-0.06%
2018/07/16	6	22.20	8	22.17	22.10	-2	10,931	-0.02%
2018/07/13	15	22.05	5	22.24	22.15	10	11,022	0.09%
2018/07/12	0	0.00	15	21.91	22.15	-15	11,147	-0.13%
2018/07/11	5	21.60	6	21.78	21.75	-1	11,052	-0.01%
2018/07/10	25	21.63	7	21.69	21.75	18	11,074	0.16%
2018/07/09	53	21.66	1	21.80	21.55	52	11,088	0.47%
2018/07/06	6	21.16	0	0.00	21.30	6	11,030	0.05%
2018/07/05	0	0.00	6.1	21.20	21.25	-6.1	11,103	-0.05%
2018/07/02	0	0.00	9	21.40	21.35	-9	11,259	-0.08%
2018/06/29	14	21.40	13	21.50	21.50	1	11,297	0.01%
2018/06/28	11	21.30	24	21.31	21.20	-13	11,407	-0.11%
2018/06/27	17	21.40	13	21.46	21.40	4	11,448	0.03%
2018/06/26	1	21.05	11	21.07	21.40	-10	11,409	-0.09%
2018/06/25	1	21.10	2	21.10	21.05	-1	11,419	-0.01%
2018/06/22	60	21.52	46	21.48	21.40	14	11,490	0.12%
2018/06/21	10	21.44	0	0.00	21.40	10	11,465	0.09%
2018/06/20	3	21.35	5	21.30	21.30	-2	11,510	-0.02%
2018/06/19	56	21.36	6	21.42	21.50	50	11,543	0.43%
2018/06/15	9	21.42	2	21.35	21.30	7	11,565	0.06%
2018/06/14	5	21.50	6	21.36	21.30	-1	11,523	-0.01%
2018/06/13	21	21.75	1	21.75	21.60	20	11,557	0.17%
2018/06/12	13	22.08	6	21.90	21.90	7	11,555	0.06%
2018/06/11	69	21.92	9	21.92	21.80	60	11,551	0.52%
2018/06/08	33	22.52	45	22.51	21.95	-12	11,597	-0.10%
2018/06/07	10	21.97	37	22.04	22.15	-27	11,345	-0.24%
2018/06/06	10	21.44	18	21.43	21.45	-8	11,122	-0.07%
2018/06/04	16	21.54	32	21.48	21.40	-16	11,551	-0.14%
2018/06/01	12	21.20	7	21.20	21.35	5	11,469	0.04%
2018/05/31	7	20.89	3	21.00	21.20	4	11,404	0.04%
2018/05/30	2	20.83	20	20.84	20.75	-18	11,340	-0.16%
2018/05/29	8	21.00	37	21.00	21.00	-29	11,315	-0.26%
2018/05/28	28	20.96	1	20.95	20.95	27	11,309	0.24%
2018/05/25	7	20.94	17	20.85	20.80	-10	11,282	-0.09%
2018/05/24	18	20.99	0	0.00	20.90	18	11,254	0.16%
2018/05/23	0	0.00	25.2	20.87	20.85	-25.2	11,275	-0.22%
2018/05/22	1	20.95	0	0.00	20.85	1	11,283	0.01%
2018/05/21	28	21.06	0	0.00	21.05	28	11,303	0.25%
2018/05/18	15	20.93	0.1	20.75	20.85	14.9	11,247	0.13%
2018/05/17	8	20.90	7	20.83	20.75	1	11,196	0.01%
2018/05/16	9	20.80	5	20.75	20.65	4	11,206	0.04%
2018/05/15	6	20.80	6	20.74	20.70	0	11,224	0.00%
2018/05/14	44	20.58	20	20.60	20.55	24	11,448	0.21%
2018/05/11	5	20.68	5	20.64	20.55	0	11,458	0.00%
2018/05/10	0	0.00	18	20.75	20.65	-18	11,392	-0.16%
2018/05/09	22	20.63	0	0.00	20.60	22	11,322	0.19%
2018/05/08	0	0.00	13	20.44	20.55	-13	11,310	-0.11%
2018/05/07	1	20.25	9	20.23	20.20	-8	11,311	-0.07%
2018/05/04	0	0.00	5	20.15	20.15	-5	11,331	-0.04%
2018/05/03	15	20.20	7	20.24	20.10	8	11,354	0.07%
2018/05/02	7	20.31	65	20.29	20.30	-58	11,346	-0.51%
2018/04/30	9.4	20.03	21	20.09	20.45	-11.6	11,335	-0.10%
2018/04/27	100	19.66	12	20.00	19.75	88	11,229	0.78%
2018/04/26	31	21.09	6	21.00	20.90	25	8,312	0.30%
2018/04/25	26	21.10	44	21.21	21.20	-18	8,205	-0.22%
2018/04/24	34	21.84	10	21.90	21.45	24	8,036	0.30%
2018/04/23	2	22.42	17	22.36	22.25	-15	7,778	-0.19%
2018/04/20	3	21.50	7	21.79	21.80	-4	7,240	-0.06%
2018/04/19	8	21.61	8	21.81	21.55	0	7,136	0.00%
2018/04/18	11	21.19	5	21.60	21.60	6	7,065	0.08%
2018/04/17	0	0.00	6	20.95	21.00	-6	6,875	-0.09%
2018/04/16	13	21.05	0	0.00	20.95	13	6,880	0.19%
2018/04/13	33	21.10	3	21.15	21.05	30	6,886	0.44%
2018/04/12	34	21.20	5	21.15	21.20	29	6,899	0.42%
2018/04/11	2	21.30	0	21.25	21.25	2	6,949	0.03%
2018/04/10	15	21.62	1	21.75	21.55	14	6,892	0.20%
2018/04/03	0	21.55	3	21.63	21.55	-3	6,787	-0.04%
2018/04/02	15	21.86	10	21.95	21.80	5	6,768	0.07%
2018/03/31	14	22.01	12	22.04	22.00	2	6,726	0.03%
2018/03/30	5	21.90	5	21.75	21.80	0	6,586	0.00%
2018/03/29	6	21.65	3	21.60	21.60	3	6,540	0.05%
2018/03/28	18	21.58	17	21.65	21.55	1	6,540	0.02%
2018/03/27	22	21.53	8	21.65	21.80	14	6,506	0.22%
2018/03/26	12	20.94	2	20.88	21.25	10	6,364	0.16%
2018/03/23	10	20.70	10	20.90	20.80	0	6,321	0.00%
2018/03/22	1	21.50	24	21.33	21.25	-23	6,322	-0.36%
2018/03/21	8	21.60	7	21.58	21.50	1	6,384	0.02%
2018/03/20	6	21.71	0	0.00	21.80	6	6,810	0.09%
2018/03/19	7	21.61	0	0.00	21.55	7	6,980	0.10%
2018/03/16	0	0.00	33	21.64	21.35	-33	6,985	-0.47%
2018/03/15	17	21.81	27	21.78	21.75	-10	7,024	-0.14%
2018/03/14	63	21.99	34	21.91	21.90	29	7,036	0.41%
2018/03/13	52	21.76	2	21.65	21.95	50	7,017	0.71%
2018/03/12	0	0.00	34	21.60	21.70	-34	6,940	-0.49%
2018/03/09	5	21.80	13	21.68	21.60	-8	6,940	-0.12%
2018/03/08	41	21.17	3	21.50	21.65	38	6,837	0.56%
2018/03/05	2	20.33	0	0.00	20.30	2	7,171	0.03%
2018/02/09	0	0.00	11	19.54	19.85	-11	7,846	-0.14%
2018/02/08	7	20.07	1.1	20.05	20.05	5.9	7,842	0.08%
2018/02/07	0.2	19.85	9	19.95	19.95	-8.8	7,867	-0.11%
2018/02/06	8	19.87	9	19.95	19.55	-1	7,895	-0.01%
2018/02/05	12	20.90	6	20.80	20.90	6	7,766	0.08%
2018/02/02	10	21.20	0	0.00	21.20	10	7,855	0.13%
2018/02/01	0	0.00	10	21.30	21.25	-10	7,992	-0.13%
2018/01/31	11	21.30	0	0.00	21.25	11	8,245	0.13%
2018/01/30	6	21.75	6	21.60	21.45	0	8,287	0.00%
2018/01/29	10	21.65	20	21.58	21.55	-10	8,237	-0.12%
2018/01/26	8	21.30	8	21.35	21.35	0	8,231	0.00%
2018/01/25	3	21.65	0	0.00	21.35	3	8,238	0.04%
2018/01/23	0	0.00	3	21.85	21.60	-3	8,228	-0.04%
2018/01/22	9	21.87	107	21.88	21.75	-98	8,225	-1.19%	大賣/
2018/01/19	1	21.30	0	0.00	21.20	1	8,068	0.01%
2018/01/18	23	21.35	0	0.00	21.35	23	8,111	0.28%
2018/01/17	1	21.35	4	21.43	21.35	-3	8,248	-0.04%
2018/01/16	0	0.00	2	21.35	21.50	-2	8,600	-0.02%
2018/01/15	51	21.10	0	0.00	21.15	51	8,599	0.59%
2018/01/12	2	21.00	0	0.00	21.10	2	8,659	0.02%
2018/01/10	1	21.00	1	21.00	20.90	0	8,682	0.00%
2018/01/09	21	21.30	0	0.00	21.15	21	8,789	0.24%
2018/01/08	1	21.30	5	21.60	21.30	-4	8,784	-0.05%
2018/01/05	1	21.40	0	0.00	21.30	1	8,811	0.01%
2018/01/04	0	0.00	5	21.57	21.60	-5	8,751	-0.06%
2018/01/03	3	21.38	0	0.00	21.40	3	8,781	0.03%
2018/01/02	0	0.00	3	21.28	21.45	-3	8,803	-0.03%