聚和 (6509)-華南永昌-中正券商分點個股進出

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

聚和

(6509)

可現股當沖

股價
39.65
漲跌
▲0.05
漲幅
+0.13%
成交量
765張
產業
上櫃化工類股
549人加入追蹤

立即追蹤
本地時間:13:30

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

聚和 (6509)籌碼相關－華南永昌-中正券商分點個股進出

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-中正券商分點個股進出
華南永昌-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	39.90	1	39.70	39.65	-1	1,272	-0.08%
2024/12/10	5	39.70	0	0.00	39.60	5	1,268	0.39%
2024/12/09	0	40.35	0	0.00	40.00	0	1,264	0.00%
2024/12/06	0	40.80	0	0.00	40.30	0	1,260	0.00%
2024/12/05	0	40.80	0	0.00	40.40	0	1,256	0.00%
2024/12/04	0	40.85	0	0.00	41.00	0	1,249	0.00%
2024/12/03	0	40.80	0	0.00	40.45	0	1,257	0.00%
2024/12/02	0	40.80	0	0.00	40.55	0	1,258	0.00%
2024/11/29	0	40.85	0	0.00	40.65	0	1,265	0.00%
2024/11/28	0	41.00	0	0.00	40.85	0	1,267	0.00%
2024/11/27	0	42.20	0	0.00	41.75	0	1,261	0.00%
2024/11/26	0	42.50	0	0.00	42.25	0	1,258	0.00%
2024/11/25	0	0.00	0	42.35	42.60	0	1,263	0.00%
2024/11/15	1	42.55	1	42.45	42.20	0	1,336	0.00%
2024/11/14	2	43.70	0	43.80	43.10	2	1,315	0.15%
2024/11/13	0	0.00	0	43.75	43.60	0	1,304	0.00%
2024/11/12	1	43.25	2	43.40	43.15	-1	1,294	-0.08%
2024/11/11	1	43.65	0	43.45	44.05	1	1,280	0.08%
2024/11/08	0	0.00	0	44.90	44.40	0	1,260	0.00%
2024/11/07	5	44.80	2	45.05	44.85	3	1,248	0.24%
2024/11/06	0	0.00	1	44.60	44.75	-1	1,240	-0.08%
2024/11/05	0	0.00	1	44.60	44.60	-1	1,234	-0.08%
2024/11/04	3	44.95	0	45.20	44.70	3	1,227	0.24%
2024/11/01	3	44.37	3	44.50	44.95	0	1,215	0.00%
2024/10/30	1	44.15	2.2	44.21	44.30	-1.2	1,211	-0.10%
2024/10/29	1.2	44.30	34.4	43.86	45.00	-33.2	1,189	-2.79%
2024/10/28	34	44.41	7	44.47	44.60	27	1,135	2.38%
2024/10/25	53.5	44.25	30.1	44.35	43.45	23.4	1,086	2.15%
2024/10/24	1	42.50	1.1	42.22	42.65	-0.1	953	-0.01%
2024/10/23	3	42.77	5	42.48	42.40	-2	938	-0.21%
2024/10/22	0	0.00	1.3	41.68	41.75	-1.3	890	-0.15%
2024/10/21	2	41.20	1.3	40.95	41.10	0.7	874	0.08%
2024/10/17	0	40.45	0	0.00	40.35	0	886	0.00%
2024/10/15	0	40.05	2	40.08	40.10	-2	894	-0.22%
2024/10/09	1.1	39.64	0	0.00	39.20	1.1	964	0.11%
2024/10/04	0.1	39.10	1.1	39.01	38.95	-1	1,040	-0.10%
2024/09/30	1	40.10	2	39.73	39.45	-1	1,083	-0.09%
2024/09/27	1.1	39.02	0	0.00	39.30	1.1	1,098	0.10%
2024/09/26	0.1	38.85	0	0.00	38.80	0.1	1,112	0.01%
2024/09/25	5.3	39.27	4	39.23	39.10	1.3	1,115	0.12%
2024/09/24	10.8	39.44	11	39.16	39.05	-0.2	1,117	-0.02%
2024/09/23	7	39.65	8	39.80	39.70	-1	1,149	-0.09%
2024/09/20	2	38.37	0	0.00	38.50	2	1,126	0.18%
2024/09/18	1	38.90	1	38.85	38.65	0	1,120	0.00%
2024/09/16	1	39.10	1	39.20	38.85	0	1,129	0.00%
2024/09/03	0	39.85	0	0.00	39.15	0	1,221	0.00%
2024/09/02	0	40.70	0	40.45	39.85	0	1,219	0.00%
2024/08/30	0	40.35	0	0.00	40.45	0	1,219	0.00%
2024/08/29	2.2	40.55	0	0.00	40.40	2.2	1,211	0.18%
2024/08/28	1	40.36	1	40.60	40.40	0	1,213	0.00%
2024/08/27	1	40.55	1	40.70	40.70	0	1,213	0.00%
2024/08/26	0	42.50	0	0.00	40.35	0	1,219	0.00%
2024/08/23	0	41.18	1	40.10	40.90	-1	1,224	-0.08%
2024/08/22	3	41.36	12	42.18	42.15	-9	1,206	-0.74%
2024/08/21	0	41.00	0	0.00	40.10	0	1,162	0.00%
2024/08/20	0	40.00	0	0.00	39.85	0	1,163	0.00%
2024/08/19	0	40.60	0	0.00	39.85	0	1,180	0.00%
2024/08/16	5	39.78	0	0.00	39.75	5	1,202	0.42%
2024/08/15	0	40.00	0	0.00	40.00	0	1,225	0.00%
2024/08/14	0	39.83	0	0.00	39.45	0	1,291	0.00%
2024/08/13	1	39.80	0	0.00	39.75	1	1,295	0.08%
2024/08/12	0	38.55	0	0.00	39.05	0	1,298	0.00%
2024/08/09	0	39.05	0	0.00	38.50	0	1,302	0.00%
2024/08/08	0	39.65	0	0.00	38.60	0	1,305	0.00%
2024/08/07	1	38.20	0	0.00	38.65	1	1,325	0.08%
2024/08/05	1	36.97	1	37.45	37.65	0	1,322	0.00%
2024/08/02	0	41.82	0	0.00	40.50	0	1,298	0.00%
2024/08/01	1	42.15	0	0.00	42.70	1	1,279	0.08%
2024/07/31	0	41.85	0.1	41.55	41.30	0	1,265	0.00%
2024/07/30	0	40.50	0	0.00	41.65	0	1,263	0.00%
2024/07/29	5	40.40	0	0.00	40.45	5	1,261	0.40%
2024/07/26	0	40.90	0	0.00	41.30	0	1,314	0.00%
2024/07/23	0	43.00	0	0.00	42.70	0	1,307	0.00%
2024/07/22	0	42.20	2.1	42.20	42.15	-2.1	1,305	-0.16%
2024/07/19	0	43.55	1	43.30	42.65	-1	1,296	-0.08%
2024/07/18	0	44.60	0	44.20	44.45	0	1,272	0.00%
2024/07/17	0	45.00	1	45.10	44.95	-1	1,255	-0.08%
2024/07/16	0	44.45	0	0.00	44.65	0	1,243	0.00%
2024/07/15	1	44.03	0	0.00	44.55	1	1,245	0.08%
2024/07/12	1	44.95	1	44.70	44.95	0	1,234	0.00%
2024/07/11	2	46.63	9	45.43	44.80	-7	1,221	-0.57%
2024/07/10	4	46.72	5	46.44	46.50	-1	1,167	-0.08%
2024/07/09	7	45.80	0	45.50	45.80	7	1,125	0.62%
2024/07/08	1	45.45	5	45.27	45.40	-4	1,087	-0.36%
2024/07/05	0	45.00	0	44.95	45.05	0	1,064	0.00%
2024/07/04	0	45.10	1	45.00	44.60	-1	1,041	-0.10%
2024/07/03	17.1	44.96	2	44.80	44.80	15.1	1,015	1.49%
2024/07/02	3	44.25	3	43.72	43.95	0	965	0.00%
2024/07/01	0	43.25	1	43.30	43.30	-1	937	-0.11%
2024/06/28	1	43.00	0	0.00	42.80	1	928	0.11%
2024/06/27	5	43.84	3	43.87	42.90	2	920	0.22%
2024/06/26	0	0.00	5	43.20	42.75	-5	875	-0.57%
2024/06/25	0	42.35	0	0.00	42.70	0	859	0.00%
2024/06/24	1	43.09	1	43.25	42.60	0	851	0.00%
2024/06/21	0.1	42.00	0	0.00	42.50	0.1	830	0.01%
2024/06/18	0.1	42.30	8	42.25	42.10	-7.9	806	-0.99%
2024/06/17	5	42.30	2	42.30	42.35	3	795	0.38%
2024/06/14	8	41.90	10	41.90	41.60	-2	762	-0.26%
2024/06/13	0.1	41.20	1	41.30	40.85	-0.9	751	-0.12%
2024/06/12	0	0.00	0	41.53	41.25	0	745	0.00%
2024/06/11	0.1	40.30	0	0.00	40.20	0.1	718	0.01%
2024/06/06	0	0.00	10	39.88	39.80	-10	716	-1.40%
2024/06/03	2.1	40.55	0	0.00	40.35	2.1	726	0.28%
2024/05/31	0	41.95	0	0.00	40.70	0	728	0.01%
2024/05/30	0	41.75	0	41.30	40.70	0	730	0.00%
2024/05/29	0	0.00	0	41.45	41.50	0	727	0.00%
2024/05/28	0	41.25	0	0.00	41.10	0	724	0.00%
2024/05/24	0	41.00	0	41.03	41.20	0	743	0.00%
2024/05/23	0	41.58	0.1	41.19	41.50	-0.1	780	-0.01%
2024/05/22	0	41.73	0.1	41.52	41.40	-0.1	770	-0.01%
2024/05/21	1	41.70	1.2	41.41	41.60	-0.1	756	-0.02%
2024/05/20	0	40.45	1.2	40.41	41.20	-1.2	750	-0.16%
2024/05/16	1	39.35	0	0.00	39.35	1	717	0.14%
2024/05/15	4	39.45	0	0.00	39.40	4	771	0.52%
2024/05/14	6	39.50	0	0.00	39.60	6	769	0.78%
2024/05/13	0	39.45	1	39.65	39.70	-1	771	-0.13%
2024/05/10	0.1	39.16	0	0.00	39.10	0.1	752	0.01%
2024/05/09	0.1	38.75	2	38.75	38.55	-2	740	-0.26%
2024/05/08	0.1	38.75	0	0.00	38.70	0.1	738	0.01%
2024/05/07	0	38.45	0	0.00	38.50	0	741	0.00%
2024/05/06	0	38.50	0	0.00	38.65	0	741	0.00%
2024/05/03	0	38.50	0	0.00	38.30	0	739	0.00%
2024/05/02	0	38.40	0	0.00	38.70	0	742	0.00%
2024/04/30	3.1	39.18	2	39.23	38.40	1.1	761	0.14%
2024/04/29	0	37.80	0	0.00	37.80	0	724	0.00%
2024/04/26	0	0.00	0	37.45	37.70	0	776	0.00%
2024/04/25	0	0.00	0	37.25	37.35	0	795	0.00%
2024/04/24	0	37.45	0	0.00	37.20	0	795	0.00%
2024/04/19	1	37.35	0	0.00	36.70	1	804	0.13%
2024/04/18	0.1	37.63	0	0.00	37.60	0.1	794	0.01%
2024/04/17	0	37.52	0	0.00	37.45	0	800	0.00%
2024/04/16	0	37.80	0	0.00	37.20	0	799	0.00%
2024/04/15	0	38.74	0	0.00	38.05	0	795	0.00%
2024/04/12	0	38.50	20	38.24	38.20	-20	792	-2.52%
2024/04/11	0	39.00	0	0.00	38.60	0	786	0.00%
2024/04/10	0	39.21	0	0.00	39.10	0	785	0.00%
2024/04/09	0.1	39.18	0	0.00	39.00	0.1	782	0.01%
2024/04/08	0	38.69	0	0.00	38.55	0	778	0.01%
2024/04/02	0	38.35	0	0.00	38.40	0	789	0.00%
2024/03/29	14	38.30	0	0.00	38.20	14	799	1.75%
2024/03/28	0	39.30	0	0.00	38.45	0	797	0.00%
2024/03/27	0	38.75	0	0.00	38.55	0	795	0.00%
2024/03/25	0	39.05	0	0.00	38.90	0	795	0.00%
2024/03/22	0.1	38.80	0	0.00	38.75	0.1	798	0.01%
2024/03/21	0.1	38.75	0	0.00	38.70	0.1	807	0.01%
2024/03/20	0.1	38.45	0	0.00	38.30	0.1	866	0.01%
2024/03/19	0.1	38.35	13	38.30	38.35	-12.9	876	-1.48%
2024/03/18	0	0.00	10	37.95	38.15	-10	876	-1.14%
2024/03/15	0.1	38.50	0	0.00	38.35	0.1	871	0.01%
2024/03/08	1	38.55	11	38.21	38.35	-10	873	-1.14%
2024/03/06	0	0.00	1	39.90	39.80	-1	856	-0.12%
2024/03/05	0	0.00	15	40.13	39.80	-15	865	-1.73%
2024/03/01	0	39.88	9	40.36	39.95	-9	862	-1.04%
2024/02/29	0	40.55	0	0.00	40.40	0	909	0.00%
2024/02/27	0	40.95	0	0.00	40.80	0	902	0.00%
2024/02/26	1	40.60	7	40.45	40.75	-6	879	-0.68%
2024/02/23	0	39.80	0	0.00	39.20	0	837	0.00%
2024/02/22	12	39.77	0	0.00	39.75	12	830	1.45%
2024/02/21	10	40.45	0	0.00	40.25	10	818	1.22%
2024/02/20	18	39.98	21	39.62	39.95	-3	806	-0.37%
2024/02/19	8	40.28	0	0.00	39.85	8	802	1.00%
2024/02/16	22	39.55	1	38.90	39.60	21	790	2.66%
2024/02/01	1	38.10	0	0.00	38.10	1	713	0.14%
2024/01/31	0	38.45	0	0.00	38.10	0	716	0.00%
2024/01/29	0	0.00	40	38.45	38.60	-40	734	-5.45%
2024/01/26	0	0.00	1	38.55	38.45	-1	732	-0.14%
2024/01/24	1	39.00	0	0.00	39.05	1	722	0.14%
2024/01/23	1	38.85	10	38.50	38.75	-9	697	-1.29%
2024/01/22	0	0.00	1	38.45	38.45	-1	671	-0.15%
2024/01/17	0	0.00	2	37.55	36.85	-2	594	-0.34%
2024/01/15	1	37.55	0	0.00	38.00	1	585	0.17%
2024/01/11	1	37.45	1	38.00	38.10	0	575	0.00%
2024/01/04	0	0.00	1	38.40	38.55	-1	558	-0.18%
2024/01/03	0	0.00	10	38.50	38.65	-10	559	-1.79%
2024/01/02	10	39.10	0	0.00	38.80	10	557	1.79%
2023/12/27	0	0.00	1	38.95	39.00	-1	545	-0.18%
2023/12/22	1	38.40	0	0.00	38.45	1	538	0.19%
2023/12/19	1	39.10	0	0.00	39.15	1	527	0.19%
2023/12/18	3	40.15	1	40.25	39.80	2	523	0.38%
2023/12/15	1	40.35	18	39.87	40.05	-17	512	-3.32%
2023/12/14	15	39.25	1	38.90	39.25	14	454	3.08%
2023/12/05	1	38.50	0	0.00	38.70	1	488	0.20%
2023/12/04	1.1	39.14	0	0.00	38.95	1.1	484	0.22%
2023/11/30	5	39.45	1	39.50	39.70	4	472	0.85%
2023/11/28	1	39.10	0	0.00	39.20	1	452	0.22%
2023/11/27	1	39.95	4	39.75	39.40	-3	443	-0.68%
2023/11/24	0	0.00	1	38.95	38.85	-1	386	-0.26%
2023/11/23	1	39.00	0	0.00	38.95	1	385	0.26%
2023/11/22	1	38.95	1	38.75	38.75	0	378	0.00%
2023/11/21	0	38.70	0	0.00	38.50	0	374	0.00%
2023/11/20	0	0.00	1	38.85	38.80	-1	372	-0.27%
2023/11/17	3	38.77	1	38.95	38.80	2	370	0.54%
2023/11/16	1	38.45	0	0.00	38.70	1	360	0.28%
2023/11/15	1	37.90	1	38.10	38.00	0	345	0.00%
2023/11/13	1	37.35	0	0.00	36.80	1	330	0.30%
2023/11/07	0	0.00	1	37.50	37.95	-1	345	-0.29%
2023/11/06	1	36.50	0	0.00	36.60	1	337	0.30%
2023/11/01	0	35.95	0	0.00	35.60	0	356	0.00%
2023/10/31	0	0.00	1	35.80	35.80	-1	357	-0.28%
2023/10/30	1	36.05	0	0.00	36.20	1	362	0.28%
2023/10/25	0	0.00	2	36.68	36.40	-2	393	-0.51%
2023/10/20	2	36.13	0	0.00	36.05	2	413	0.48%
2023/10/13	0	0.00	1	37.20	37.20	-1	444	-0.22%
2023/10/12	0	0.00	1	36.80	37.15	-1	453	-0.22%
2023/09/27	0	0.00	1	37.60	37.60	-1	522	-0.19%
2023/09/22	1	38.00	0	0.00	38.10	1	546	0.18%
2023/09/21	0	0.00	1	38.20	38.15	-1	549	-0.18%
2023/09/14	1	40.60	4	40.35	40.00	-3	582	-0.51%
2023/09/13	3	39.10	4	39.41	39.40	-1	564	-0.18%
2023/08/15	0	0.00	0.3	36.70	36.65	-0.3	910	-0.03%
2023/08/14	0	0.00	1	37.40	36.40	-1	922	-0.11%
2023/08/11	1	38.10	0	0.00	38.40	1	920	0.11%
2023/08/10	1	37.95	0	0.00	37.90	1	910	0.11%
2023/08/08	1	39.95	0	0.00	39.80	1	889	0.11%
2023/08/07	1	40.25	0	0.00	40.35	1	891	0.11%
2023/08/02	1	40.30	0	0.00	40.45	1	897	0.11%
2023/07/25	0	0.00	8	39.85	40.70	-8	902	-0.89%
2023/07/24	0.1	40.55	0	0.00	39.90	0.1	904	0.01%
2023/07/11	2	42.45	0	0.00	42.20	2	1,210	0.17%
2023/07/10	0	0.00	7	43.34	42.95	-7	1,223	-0.57%
2023/07/05	0	0.00	1	43.70	44.10	-1	1,238	-0.08%
2023/07/03	0	0.00	1	44.10	43.95	-1	1,229	-0.08%
2023/06/30	0	0.00	1	44.20	44.10	-1	1,231	-0.08%
2023/06/29	0	0.00	8	43.40	43.65	-8	1,234	-0.65%
2023/06/28	0	0.00	1	43.10	43.15	-1	1,237	-0.08%
2023/06/20	1	44.35	0	0.00	43.75	1	1,280	0.08%
2023/06/13	0	0.00	1	45.15	45.15	-1	1,353	-0.07%
2023/06/06	0	0.00	2	46.05	45.45	-2	1,523	-0.13%
2023/06/01	0	0.00	4	45.48	45.55	-4	1,693	-0.24%
2023/05/29	0	0.00	1	44.60	44.80	-1	1,713	-0.06%
2023/05/25	0	0.00	27	44.55	44.65	-27	1,788	-1.51%
2023/05/24	6	45.18	0	0.00	45.15	6	1,826	0.33%
2023/05/19	24	45.70	3	45.17	44.65	21	1,896	1.11%
2023/05/10	0	0.00	1	43.15	43.10	-1	2,353	-0.04%
2023/05/09	0	0.00	2	43.40	43.20	-2	2,439	-0.08%
2023/05/02	1	44.80	0	0.00	44.75	1	2,448	0.04%
2023/04/28	1	45.00	0	0.00	44.60	1	2,464	0.04%
2023/04/27	1	44.15	0	0.00	44.10	1	2,457	0.04%
2023/04/26	1	42.90	1	43.15	43.50	0	2,449	0.00%
2023/04/21	0	0.00	1	44.70	44.30	-1	2,425	-0.04%
2023/04/20	0	0.00	1	46.15	45.85	-1	2,403	-0.04%
2023/04/19	2	47.83	45	47.44	47.25	-43	2,376	-1.81%
2023/04/18	1	47.55	3	47.88	47.40	-2	2,344	-0.09%
2023/04/17	3	46.87	1	47.30	46.80	2	2,256	0.09%
2023/04/14	12	47.63	2.5	48.18	47.30	9.5	2,239	0.43%
2023/04/13	0	0.00	31	46.01	46.30	-31	2,119	-1.46%
2023/04/11	1	46.00	0	0.00	45.70	1	2,123	0.05%
2023/04/10	0	46.30	1	45.95	46.00	-1	2,142	-0.05%
2023/04/06	0	45.20	0	0.00	45.30	0	2,349	0.00%
2023/03/30	1	45.15	1	45.25	45.10	0	2,379	0.00%
2023/03/29	1	45.55	0	0.00	45.15	1	2,374	0.04%
2023/03/23	1	46.60	0	0.00	46.70	1	2,377	0.04%
2023/03/21	0	0.00	0.2	45.48	45.50	-0.2	2,308	-0.01%
2023/03/20	0	0.00	0.1	45.30	45.25	-0.1	2,308	0.00%
2023/03/17	4	45.15	4	45.25	45.25	0	2,323	0.00%
2023/03/14	2	45.00	0	0.00	44.95	2	2,342	0.09%
2023/03/09	0.1	47.90	0	0.00	47.60	0.1	2,289	0.00%
2023/03/08	0.1	48.45	6	48.15	48.45	-6	2,245	-0.26%
2023/03/07	2.1	47.55	0	0.00	47.55	2.1	2,266	0.09%
2023/03/06	5.2	46.75	7.1	46.95	47.30	-2	2,223	-0.09%
2023/03/03	1	46.50	2.2	46.30	46.15	-1.2	2,186	-0.05%
2023/03/02	1	46.05	2	46.40	46.50	-1	2,204	-0.05%
2023/03/01	2.1	45.74	1	46.05	45.80	1.1	2,201	0.05%
2023/02/24	1	46.20	1	46.60	46.45	0	2,183	0.00%
2023/02/23	4	47.25	0.1	47.05	47.00	4	2,139	0.18%
2023/02/22	1	46.70	1	46.50	46.50	0	2,103	0.00%
2023/02/21	4.3	47.01	2	46.83	47.50	2.3	2,068	0.11%
2023/02/20	1	46.30	24	46.31	46.30	-23	1,993	-1.15%
2023/02/17	1	45.90	0	0.00	45.90	1	1,994	0.05%
2023/02/16	0	0.00	2	46.28	46.15	-2	2,020	-0.10%
2023/02/15	17	45.94	17	46.38	45.75	0	2,007	0.00%
2023/02/14	3	46.02	2	46.45	45.75	1	1,978	0.05%
2023/02/13	4	46.35	3	46.20	46.70	1	1,950	0.05%
2023/02/10	602	46.65	610	46.49	47.00	-8	1,901	-0.42%	大買/大賣/
2023/02/09	0	0.00	1	45.50	45.35	-1	1,726	-0.06%
2023/02/08	1	45.10	10	45.86	46.25	-9	1,672	-0.54%
2023/02/07	2	43.90	5	44.23	44.35	-3	1,495	-0.20%
2023/02/02	0	0.00	11	42.60	42.70	-11	1,430	-0.77%
2023/02/01	1	42.25	0	0.00	42.25	1	1,419	0.07%
2023/01/16	10	40.50	0	0.00	40.40	10	1,406	0.71%
2023/01/04	4	41.10	4	40.85	40.85	0	1,477	0.00%
2022/12/29	1	41.80	2	42.03	41.75	-1	1,466	-0.07%
2022/12/28	3	41.70	4	41.85	41.90	-1	1,458	-0.07%
2022/12/27	5	42.60	4	42.60	42.60	1	1,441	0.07%
2022/12/26	9	43.29	8	43.66	43.55	1	1,399	0.07%
2022/12/23	3	40.93	0	0.00	41.15	3	1,257	0.24%
2022/12/20	2	40.90	2	39.95	38.60	0	1,265	0.00%
2022/12/15	1	41.40	0	0.00	41.40	1	1,289	0.08%
2022/12/07	1	43.30	0	0.00	42.80	1	1,265	0.08%
2022/12/05	0	0.00	3	43.40	43.10	-3	1,206	-0.25%
2022/12/02	0	0.00	2.2	43.01	43.20	-2.2	1,193	-0.18%
2022/12/01	0	0.00	10	42.95	42.80	-10	1,177	-0.85%
2022/11/30	1	42.70	1	42.20	42.45	0	1,155	0.00%
2022/11/29	10	42.60	1	42.10	42.20	9	1,135	0.79%
2022/11/28	1	40.25	0	0.00	40.05	1	1,020	0.10%
2022/11/23	1	39.45	0	0.00	39.55	1	1,025	0.10%
2022/11/18	0	0.00	2	39.05	38.70	-2	1,108	-0.18%
2022/11/17	1	39.40	0	0.00	39.40	1	1,113	0.09%
2022/11/08	0	0.00	18	36.84	36.65	-18	1,229	-1.46%
2022/11/07	0	0.00	56	36.65	36.60	-56	1,288	-4.35%
2022/10/25	1	34.95	0	0.00	34.15	1	1,333	0.07%
2022/10/24	1	35.40	0	0.00	34.85	1	1,332	0.08%
2022/09/28	1	37.65	0	0.00	36.90	1	1,340	0.07%
2022/09/22	2	42.30	0	0.00	42.30	2	1,352	0.15%
2022/09/15	0	0.00	1	42.80	42.45	-1	1,410	-0.07%
2022/09/14	1	41.00	0	0.00	42.30	1	1,432	0.07%
2022/09/13	23	42.24	1	42.10	42.10	22	1,441	1.53%
2022/09/08	20	40.72	1	40.80	40.70	19	1,497	1.27%
2022/09/02	1	41.90	0	0.00	42.05	1	1,624	0.06%
2022/08/31	1	43.70	3	43.93	43.65	-2	1,758	-0.11%
2022/08/30	0	0.00	1	42.90	43.10	-1	1,913	-0.05%
2022/08/26	2	43.45	2	44.40	43.35	0	1,904	0.00%
2022/08/25	2	44.55	2	43.75	44.55	0	1,863	0.00%
2022/08/24	2	43.20	1	43.10	43.10	1	1,834	0.05%
2022/08/23	4	43.81	0	0.00	43.50	4	1,827	0.22%
2022/08/22	14	44.63	14	44.69	43.90	0	1,816	0.00%
2022/08/16	0	0.00	1	43.75	43.60	-1	1,685	-0.06%
2022/08/15	1	43.65	1	44.00	43.95	0	1,677	0.00%
2022/08/12	15	43.02	18	43.39	43.80	-3	1,640	-0.18%
2022/08/11	5	41.69	1	41.70	41.70	4	1,592	0.25%
2022/08/10	3	41.65	3	42.00	41.80	0	1,588	0.00%
2022/08/09	1	38.85	1	39.35	39.10	0	1,554	0.00%
2022/08/08	0	0.00	2	38.80	38.95	-2	1,570	-0.13%
2022/08/02	1	40.20	0	0.00	39.95	1	1,652	0.06%
2022/08/01	0	0.00	1	41.25	41.05	-1	1,680	-0.06%
2022/07/28	3	40.93	3	40.37	40.35	0	1,752	0.00%
2022/07/22	1	42.60	6	42.05	41.80	-5	1,777	-0.28%
2022/07/15	13	39.46	0	0.00	39.30	13	1,840	0.71%
2022/07/14	5	37.90	0	0.00	39.30	5	1,857	0.27%
2022/07/07	0	0.00	0	37.55	38.05	0	1,917	0.00%
2022/07/04	2	36.80	0	0.00	37.05	2	1,955	0.10%
2022/07/01	0	0.00	1	36.60	36.25	-1	1,964	-0.05%
2022/06/23	1	40.75	3	39.88	40.15	-2	1,979	-0.10%
2022/06/21	10	42.40	19	43.37	43.30	-9	2,073	-0.43%
2022/06/15	1	48.30	0	0.00	48.05	1	2,111	0.05%
2022/06/14	0	0.00	1	48.50	48.80	-1	2,129	-0.05%
2022/06/13	1	49.60	1	50.60	49.50	0	2,105	0.00%
2022/06/10	3	50.40	5	50.60	50.40	-2	2,077	-0.10%
2022/06/09	5	49.12	11	49.37	49.50	-6	1,999	-0.30%
2022/06/08	20	49.58	6	49.54	48.25	14	1,955	0.72%
2022/05/30	1	48.50	0	0.00	48.35	1	1,961	0.05%
2022/05/27	1	47.10	0	0.00	46.80	1	1,953	0.05%
2022/05/24	5	46.60	0	0.00	46.10	5	2,055	0.24%
2022/05/20	1	47.05	0	0.00	47.10	1	2,119	0.05%
2022/05/19	1	46.35	14	46.88	46.85	-13	2,134	-0.61%
2022/05/17	10	47.10	0	0.00	47.30	10	2,204	0.45%
2022/05/16	1	46.25	1	46.55	45.85	0	2,228	0.00%
2022/05/13	1	44.80	5	45.63	45.65	-4	2,300	-0.17%
2022/05/12	1	44.60	1	45.25	44.20	0	2,403	0.00%
2022/05/11	5	44.40	5	44.85	44.50	0	2,399	0.00%
2022/05/10	5	45.10	10	45.78	45.85	-5	2,404	-0.21%
2022/05/09	11	47.56	2	48.00	46.75	9	2,423	0.37%
2022/05/06	7	49.03	1	49.05	49.10	6	2,426	0.25%
2022/05/05	3	50.22	14	49.92	50.50	-11	2,415	-0.46%
2022/05/03	1	48.80	0	0.00	48.00	1	2,423	0.04%
2022/04/27	0	0.00	1	48.70	48.50	-1	2,520	-0.04%
2022/04/26	1	52.20	0	0.00	50.20	1	2,563	0.04%
2022/04/25	0	0.00	4	52.60	51.90	-4	2,560	-0.16%
2022/04/22	1	56.70	0	0.00	55.20	1	2,560	0.04%
2022/04/21	1	56.00	0	0.00	55.90	1	2,592	0.04%
2022/04/18	0	0.00	4	55.30	54.80	-4	2,801	-0.14%
2022/04/15	2	57.00	0	0.00	56.70	2	2,812	0.07%
2022/04/14	1	58.30	0	0.00	58.10	1	2,858	0.03%
2022/04/12	2	56.40	1	56.70	56.80	1	2,939	0.03%
2022/04/11	2	57.75	2	57.80	57.80	0	3,104	0.00%
2022/04/07	0	0.00	1	56.20	56.00	-1	3,111	-0.03%
2022/04/01	0	0.00	1	58.00	58.00	-1	3,180	-0.03%
2022/03/29	0	0.00	12	60.15	58.60	-12	3,759	-0.32%
2022/03/24	12	59.19	2	59.15	59.30	10	4,543	0.22%
2022/03/22	1	57.50	2	57.90	57.90	-1	4,500	-0.02%
2022/03/21	5	57.84	4	58.20	57.60	1	4,514	0.02%
2022/03/18	14	57.41	8	57.20	57.40	6	4,571	0.13%
2022/03/15	1	55.60	0	0.00	54.60	1	4,919	0.02%
2022/03/14	7	57.46	2	57.80	56.80	5	4,990	0.10%
2022/03/09	3	56.70	4	56.35	56.80	-1	5,084	-0.02%
2022/03/08	0	0.00	2	57.20	55.70	-2	5,150	-0.04%
2022/03/04	1	60.50	0	0.00	60.30	1	5,321	0.02%
2022/03/03	5	61.00	1	61.10	60.70	4	5,461	0.07%
2022/02/25	1	60.00	1	60.00	59.90	0	5,799	0.00%
2022/02/24	0	0.00	2	59.45	59.40	-2	6,225	-0.03%
2022/02/23	0	0.00	2	62.00	62.10	-2	6,406	-0.03%
2022/02/18	4	62.30	4	62.40	63.20	0	8,785	0.00%
2022/02/17	3	62.97	2	64.20	62.80	1	8,993	0.01%
2022/02/16	33	62.92	31	63.63	62.80	2	9,192	0.02%
2022/02/15	23	63.94	21	63.68	63.00	2	9,320	0.02%
2022/02/14	3	63.83	3	63.77	62.80	0	9,634	0.00%
2022/02/11	1	62.40	0	0.00	62.80	1	9,836	0.01%
2022/02/10	50	62.40	52	62.07	62.00	-2	10,077	-0.02%
2022/02/09	51	61.90	53	62.78	63.00	-2	10,327	-0.02%
2022/02/08	4	61.68	0	0.00	61.80	4	10,687	0.04%
2022/01/24	0	0.00	1	58.20	59.80	-1	14,046	-0.01%
2022/01/21	1	62.10	0	0.00	60.50	1	15,626	0.01%
2022/01/20	1	61.30	1	61.30	61.30	0	16,147	0.00%
2022/01/18	1	61.50	0	0.00	60.80	1	19,165	0.01%
2022/01/14	0	0.00	1	59.60	60.30	-1	20,549	0.00%
2022/01/13	3	60.23	2	60.10	61.00	1	20,817	0.00%
2022/01/12	5	63.30	10	61.30	61.60	-5	21,437	-0.02%
2022/01/10	0	0.00	1	64.80	64.70	-1	22,384	0.00%
2022/01/07	0	0.00	5.1	64.96	64.70	-5.1	22,478	-0.02%
2022/01/06	1	66.20	2	66.30	66.20	-1	22,566	0.00%
2022/01/05	1	67.80	2	67.45	67.10	-1	22,803	0.00%
2022/01/04	3	69.37	0.1	70.30	68.50	3	23,103	0.01%
2022/01/03	0	0.00	1.1	68.24	68.00	-1.1	23,134	0.00%
2021/12/28	1	68.10	0	0.00	67.60	1	23,666	0.00%
2021/12/27	1.1	68.50	6.1	68.35	68.10	-5.1	23,860	-0.02%
2021/12/24	50	69.61	48	70.53	69.30	2	23,887	0.01%
2021/12/23	134	70.72	102	71.55	70.00	32	23,922	0.13%	大買/大賣/
2021/12/22	62.1	70.73	136	71.02	69.40	-73.9	23,617	-0.31%	大賣/
2021/12/21	126	70.17	44.1	69.78	70.90	81.9	23,249	0.35%	大買/
2021/12/20	3	66.87	6	66.98	66.70	-3	22,993	-0.01%
2021/12/17	5.1	65.80	1	65.40	65.40	4.1	23,066	0.02%
2021/12/16	1	67.80	1	67.60	66.70	0	23,173	0.00%
2021/12/15	1	66.40	3	66.80	66.50	-2	23,220	-0.01%
2021/12/14	1	66.30	6	66.37	66.30	-5	23,320	-0.02%
2021/12/13	3	68.50	6.1	68.32	68.40	-3.1	23,424	-0.01%
2021/12/10	0.2	66.80	1	66.90	66.20	-0.8	23,706	0.00%
2021/12/09	9	67.69	11	68.17	67.50	-2	24,691	-0.01%
2021/12/08	7	66.77	10	66.55	65.90	-3	24,632	-0.01%
2021/12/07	1	65.70	3	65.27	64.90	-2	24,717	-0.01%
2021/12/06	5	64.70	4	64.90	65.90	1	24,861	0.00%
2021/12/03	12	66.23	10	65.47	65.60	2	24,988	0.01%
2021/12/02	2	66.20	2.1	64.89	64.50	-0.1	25,166	0.00%
2021/12/01	3	65.30	7	65.40	65.90	-4	25,283	-0.02%
2021/11/30	30	66.91	28	67.59	66.80	2	25,374	0.01%
2021/11/29	3	65.57	4	65.85	67.00	-1	25,463	0.00%
2021/11/26	88	66.61	86	66.71	66.60	2	25,496	0.01%
2021/11/25	10	69.61	8	69.22	68.90	2	25,931	0.01%
2021/11/24	16	68.93	10	69.28	68.70	6	26,043	0.02%
2021/11/23	164.1	70.44	164	72.49	69.70	0.1	26,194	0.00%	大買/大賣/
2021/11/22	6	72.17	0.1	72.20	70.30	5.9	26,828	0.02%
2021/11/19	137	73.23	124	74.49	73.00	13	27,069	0.05%	大買/大賣/
2021/11/18	61	74.45	92.2	74.70	73.70	-31.2	27,565	-0.11%
2021/11/17	62.1	69.44	63	70.23	69.30	-0.9	26,737	0.00%
2021/11/16	35	68.89	93	68.92	68.20	-58	26,867	-0.22%
2021/11/15	88	69.26	8	67.36	69.50	80	26,973	0.30%
2021/11/12	27	67.64	24	68.10	67.60	3	27,032	0.01%
2021/11/11	35.2	69.47	41	68.34	68.00	-5.8	27,177	-0.02%
2021/11/10	21	66.14	11	66.00	66.60	10	27,104	0.04%
2021/11/09	42	68.16	34	67.27	68.40	8	27,093	0.03%
2021/11/08	13	66.80	14	66.57	67.00	-1	27,301	0.00%
2021/11/05	59	68.94	60	68.99	67.60	-1	27,578	0.00%
2021/11/04	48	68.81	17	69.11	67.80	31	28,043	0.11%
2021/11/03	118	70.38	65	69.60	70.00	53	28,178	0.19%	大買/
2021/11/02	172	74.15	347	75.50	72.00	-175	28,434	-0.62%	大買/大賣/鉅額交易
2021/11/01	167	80.63	159	80.65	80.00	8	27,999	0.03%	大買/大賣/
2021/10/29	241	77.90	152	78.49	80.10	89	26,827	0.33%	大買/大賣/
2021/10/28	40	72.09	26	72.07	72.90	14	25,356	0.06%
2021/10/27	245	72.65	356	71.87	72.80	-111	24,984	-0.44%	大買/大賣/鉅額交易
2021/10/26	88	70.99	116	70.85	68.00	-28	23,970	-0.12%	大賣/
2021/10/25	122	67.29	126	66.44	67.80	-4	22,381	-0.02%	大買/大賣/
2021/10/22	67	61.49	64	61.11	61.70	3	21,714	0.01%
2021/10/21	49	61.02	57	60.87	60.30	-8	21,614	-0.04%
2021/10/20	146	61.03	138	61.01	61.40	8	21,499	0.04%	大買/大賣/
2021/10/19	18	60.89	43	61.31	61.00	-25	21,160	-0.12%
2021/10/18	98	55.91	93	56.35	56.50	5	20,656	0.02%
2021/10/15	43	56.15	48	55.43	56.50	-5	21,357	-0.02%
2021/10/14	49	54.50	67	55.13	54.70	-18	21,488	-0.08%
2021/10/13	49	56.05	41	56.50	55.90	8	21,551	0.04%
2021/10/12	309	56.56	314	56.61	56.70	-5	21,403	-0.02%	大買/大賣/
2021/10/08	84	55.13	77	55.21	55.10	7	21,212	0.03%
2021/10/07	90	54.79	46	54.54	54.80	44	21,167	0.21%
2021/10/06	109	54.21	119	54.46	54.20	-10	21,300	-0.05%	大買/大賣/
2021/10/05	173	53.04	209	53.21	53.40	-36	21,149	-0.17%	大買/大賣/
2021/10/04	153	52.62	140	51.98	51.80	13	21,068	0.06%	大買/大賣/
2021/10/01	3	52.53	11	52.24	51.50	-8	20,947	-0.04%
2021/09/30	19	54.16	16	53.38	54.60	3	21,074	0.01%
2021/09/29	0	0.00	23	54.13	54.20	-23	21,643	-0.11%
2021/09/28	2	55.80	0	0.00	55.70	2	21,948	0.01%
2021/09/24	2	57.30	0	0.00	57.10	2	22,603	0.01%
2021/09/23	26	56.97	24	57.55	56.70	2	22,726	0.01%
2021/09/22	13	55.91	1	56.30	56.30	12	22,843	0.05%
2021/09/17	17	57.08	11	56.91	57.50	6	23,087	0.03%
2021/09/16	95	57.29	78	58.11	56.80	17	23,363	0.07%
2021/09/15	124	58.97	132	58.82	59.10	-8	23,281	-0.03%	大買/大賣/
2021/09/14	81	60.64	82	60.03	59.80	-1	22,943	0.00%
2021/09/13	36	58.87	31	58.07	57.20	5	22,074	0.02%
2021/09/10	3	56.93	63	56.88	58.00	-60	22,093	-0.27%
2021/09/09	87	57.28	30	57.00	57.60	57	22,149	0.26%
2021/09/08	8	56.18	2	56.20	55.20	6	22,018	0.03%
2021/09/07	3	56.77	3	56.07	57.30	0	21,923	0.00%
2021/09/06	7	57.21	4	57.03	55.70	3	22,028	0.01%
2021/09/03	21	57.42	11	58.14	56.70	10	22,024	0.05%
2021/09/02	47	59.02	53	59.70	58.10	-6	21,914	-0.03%
2021/09/01	31	60.28	46	60.23	60.30	-15	21,753	-0.07%
2021/08/31	68	61.26	63	61.17	60.10	5	21,671	0.02%
2021/08/30	58	59.52	62	59.97	59.70	-4	21,339	-0.02%
2021/08/27	125	59.51	134	60.37	59.90	-9	21,208	-0.04%	大買/大賣/
2021/08/26	217	61.60	71	62.56	60.40	146	21,121	0.69%	大買/鉅額交易
2021/08/25	21	58.80	16	58.75	59.20	5	20,180	0.02%
2021/08/24	137	62.04	128	61.66	60.80	9	19,946	0.05%	大買/大賣/
2021/08/23	33	57.05	136	55.73	59.10	-103	19,014	-0.54%	大賣/鉅額交易
2021/08/20	15	53.87	42	51.97	53.80	-27	18,748	-0.14%
2021/08/19	66	52.75	14	53.26	51.20	52	18,317	0.28%
2021/08/18	11	51.78	65	50.48	54.10	-54	18,038	-0.30%
2021/08/17	123	51.96	98	52.43	50.60	25	17,796	0.14%	大買/
2021/08/16	39	52.48	54	52.87	52.40	-15	17,516	-0.09%
2021/08/13	26	56.80	48	56.86	54.00	-22	17,209	-0.13%
2021/08/12	142	56.35	140.1	55.45	57.30	2	16,953	0.01%	大買/大賣/
2021/08/11	48	57.81	39	57.40	55.80	9	16,530	0.05%
2021/08/10	72	62.28	56	62.21	62.00	16	16,070	0.10%
2021/08/09	69	61.38	90	62.56	60.50	-21	15,565	-0.13%
2021/08/06	60	61.87	80	61.48	62.00	-20	15,002	-0.13%
2021/08/05	38	56.63	5	56.62	58.60	33	14,130	0.23%
2021/08/04	1	55.40	0	0.00	54.30	1	13,921	0.01%
2021/08/03	19	55.38	25	55.38	54.90	-6	13,852	-0.04%
2021/08/02	11	54.84	0	0.00	54.00	11	13,718	0.08%
2021/07/30	14	56.06	0	0.00	53.10	14	13,546	0.10%
2021/07/29	8	55.66	16	55.56	55.20	-8	13,361	-0.06%
2021/07/28	33	55.34	21	56.45	57.00	12	13,119	0.09%
2021/07/27	11	59.50	4.1	58.28	57.00	6.9	12,912	0.05%
2021/07/26	2	62.45	3	62.10	62.20	-1	12,753	-0.01%
2021/07/23	8	62.79	7.1	62.31	61.70	0.9	12,611	0.01%
2021/07/22	22	65.69	49.5	66.12	63.70	-27.5	12,322	-0.22%
2021/07/21	43	68.48	34	68.43	67.60	9	11,956	0.08%
2021/07/20	2	63.90	8	65.33	66.10	-6	11,199	-0.05%
2021/07/19	5.1	61.47	31	63.17	65.00	-25.9	11,042	-0.23%
2021/07/16	32.2	59.08	7	59.19	59.10	25.2	11,205	0.22%
2021/07/15	16	54.78	7	57.77	58.30	9	11,452	0.08%
2021/07/14	2	54.70	8	54.21	54.00	-6	11,383	-0.05%
2021/07/13	14.1	58.68	14	60.68	56.10	0.1	11,403	0.00%
2021/07/12	9.2	56.60	6	56.22	56.60	3.2	11,169	0.03%
2021/07/09	9.1	51.80	6	51.68	51.50	3.1	11,115	0.03%
2021/07/08	3.1	49.81	3	49.60	50.00	0.1	11,074	0.00%
2021/07/07	7	49.29	13	49.44	48.10	-6	11,193	-0.05%
2021/07/06	114	51.41	114	51.96	51.60	0	11,205	0.00%	大買/大賣/
2021/07/05	5	50.78	17	50.81	51.00	-12	10,763	-0.11%
2021/07/02	0	0.00	3	45.80	46.40	-3	10,397	-0.03%
2021/07/01	36	42.32	23	42.53	42.20	13	10,264	0.13%
2021/06/30	9	43.25	11	43.25	43.25	-2	9,732	-0.02%
2021/06/29	6	38.35	13	38.56	39.35	-7	9,466	-0.07%
2021/06/28	49	35.77	46	36.22	35.80	3	9,251	0.03%
2021/06/25	6	35.27	13	35.18	35.00	-7	8,952	-0.08%
2021/06/24	5	33.35	26	33.31	33.20	-21	8,786	-0.24%
2021/06/23	35	32.99	0	0.00	33.05	35	8,719	0.40%
2021/06/22	20	33.40	5	32.99	32.55	15	8,622	0.17%
2021/06/21	24	32.51	23	32.81	32.95	1	8,469	0.01%
2021/06/18	12	32.42	13	32.34	32.35	-1	8,294	-0.01%
2021/06/17	5	31.03	3	31.88	31.95	2	8,101	0.02%
2021/06/16	41	31.23	4	31.31	31.20	37	8,042	0.46%
2021/06/15	32	31.65	169	31.64	31.95	-137	7,989	-1.71%	大賣/鉅額交易
2021/06/11	114	31.18	3	31.03	31.25	111	7,642	1.45%	大買/鉅額交易
2021/06/10	42	30.30	55	30.87	30.15	-13	7,457	-0.17%
2021/06/08	78	30.81	88	31.23	30.85	-10	7,406	-0.14%
2021/06/07	44	31.98	48	31.63	30.95	-4	7,347	-0.05%
2021/06/04	12	31.64	0	0.00	31.20	12	7,109	0.17%
2021/06/03	0	0.00	2	31.53	31.50	-2	7,051	-0.03%
2021/06/02	15	30.60	11	30.82	30.80	4	6,840	0.06%
2021/06/01	55	31.09	48	31.21	31.15	7	6,722	0.10%
2021/05/28	45	30.30	44	30.91	30.95	1	6,597	0.02%
2021/05/27	20	29.00	21	29.25	29.10	-1	6,246	-0.02%
2021/05/26	34	29.07	52	29.28	28.80	-18	6,262	-0.29%
2021/05/25	63	29.30	5	29.04	29.30	58	6,235	0.93%
2021/05/20	0	0.00	1	28.65	28.05	-1	6,314	-0.02%
2021/05/19	0	0.00	1	28.20	28.25	-1	6,299	-0.02%
2021/05/18	36	27.87	0	0.00	28.65	36	6,283	0.57%
2021/05/17	14	28.31	60	28.30	28.50	-46	6,265	-0.73%
2021/05/14	8	27.06	0	0.00	27.30	8	5,919	0.14%
2021/05/13	2	28.58	1	27.35	27.30	1	5,906	0.02%
2021/05/12	371	28.52	350	28.09	27.55	21	5,793	0.36%	大買/大賣/
2021/05/05	1	29.05	2	29.30	28.20	-1	5,463	-0.02%
2021/05/04	4	28.98	1	28.45	29.05	3	5,416	0.06%
2021/05/03	84	30.28	79	29.56	29.20	5	5,287	0.09%
2021/04/29	0	0.00	0	29.60	29.45	0	5,145	0.00%
2021/04/28	5	30.40	2	30.43	30.20	3	5,105	0.06%
2021/04/27	3	29.78	8	29.77	29.80	-5	5,062	-0.10%
2021/04/26	1	30.60	0	0.00	30.15	1	4,993	0.02%
2021/04/23	16	30.47	19	30.81	30.25	-3	4,950	-0.06%
2021/04/22	72	30.95	16	32.16	30.40	56	4,915	1.14%
2021/04/21	22	31.54	25	31.61	32.60	-3	4,543	-0.07%
2021/04/20	3	29.90	6	29.74	30.00	-3	4,172	-0.07%
2021/04/19	7	30.03	72	30.00	29.90	-65	4,188	-1.55%
2021/04/16	59	29.19	55	29.03	29.20	4	4,100	0.10%
2021/04/15	52	28.96	1	28.90	28.85	51	4,082	1.25%
2021/04/14	2	28.23	6	28.48	28.15	-4	4,043	-0.10%
2021/04/13	22	29.54	29	29.56	28.60	-7	4,028	-0.17%
2021/04/12	104	29.31	33	29.40	29.60	71	3,872	1.83%	大買/
2021/04/09	22	28.73	7	28.76	28.25	15	3,724	0.40%
2021/04/08	0	0.00	3	27.70	27.70	-3	3,645	-0.08%
2021/04/07	0	0.00	60	27.89	27.70	-60	3,862	-1.55%
2021/04/06	70	27.88	16	27.88	27.80	54	3,882	1.39%
2021/04/01	1	27.20	1	27.50	27.25	0	3,936	0.00%
2021/03/31	4	27.45	1	27.45	27.25	3	4,102	0.07%
2021/03/30	97	27.04	0	0.00	27.15	97	4,127	2.35%
2021/03/29	72	27.24	256	27.42	27.20	-184	4,132	-4.45%	大賣/鉅額交易
2021/03/26	61	26.85	2	26.50	26.85	59	3,991	1.48%
2021/03/24	0	0.00	3	26.65	26.60	-3	4,003	-0.07%
2021/03/23	1	26.70	0	0.00	26.65	1	3,997	0.03%
2021/03/22	12	26.91	0	0.00	26.80	12	3,989	0.30%
2021/03/17	0	0.00	34	26.35	26.45	-34	4,055	-0.84%
2021/03/16	2	26.60	0	0.00	26.35	2	4,110	0.05%
2021/03/15	61	26.48	1	26.50	26.50	60	4,141	1.45%
2021/03/12	13	26.73	116	26.82	26.60	-103	4,197	-2.45%	大賣/鉅額交易
2021/03/11	45	26.56	5	26.30	26.55	40	4,145	0.96%
2021/03/08	0	0.00	5	26.10	25.75	-5	4,270	-0.12%
2021/03/04	215	26.38	0	0.00	26.25	215	4,416	4.87%	大買/鉅額交易
2021/03/03	44	27.10	247	27.13	26.70	-203	4,505	-4.51%	大賣/鉅額交易
2021/02/26	1	27.35	1	27.30	26.85	0	5,380	0.00%
2021/02/25	0	0.00	50	27.31	27.00	-50	5,412	-0.92%
2021/02/24	50	27.26	2	27.00	27.10	48	5,440	0.88%
2021/02/23	32	27.27	0	0.00	27.00	32	5,448	0.59%
2021/02/22	25	27.41	4	27.49	27.35	21	5,688	0.37%
2021/02/19	1	26.55	1	26.65	26.65	0	6,017	0.00%
2021/02/05	40	24.79	0	0.00	24.80	40	6,058	0.66%
2021/02/04	150	24.94	199	25.14	25.05	-49	6,091	-0.80%	大買/大賣/
2021/02/03	52	24.68	40	24.55	24.75	12	6,167	0.19%
2021/02/02	0	0.00	1	24.10	24.15	-1	6,264	-0.02%
2021/02/01	1	23.65	1	23.80	23.80	0	6,643	0.00%
2021/01/29	20	24.55	0	0.00	24.00	20	6,964	0.29%
2021/01/28	45	24.72	0	0.00	24.90	45	7,073	0.64%
2021/01/27	20	25.22	82	25.19	25.25	-62	7,075	-0.88%
2021/01/26	1	24.60	1	24.60	24.75	0	7,073	0.00%
2021/01/25	20	24.73	20	24.72	24.75	0	7,075	0.00%
2021/01/22	0	0.00	1	24.35	24.35	-1	7,141	-0.01%
2021/01/20	7	24.16	2	23.90	23.90	5	7,158	0.07%
2021/01/19	2	25.15	1	25.05	25.05	1	7,121	0.01%
2021/01/18	0	25.50	6.9	24.65	25.00	-6.8	7,119	-0.10%
2021/01/15	3	25.83	7	25.43	25.30	-4	7,110	-0.06%
2021/01/14	30.6	26.25	20.2	26.25	26.25	10.4	7,098	0.15%
2021/01/13	2	26.30	1	26.25	26.25	1	7,133	0.01%
2021/01/12	48	26.48	75.6	26.93	26.20	-27.6	7,321	-0.38%
2021/01/11	14	26.48	22	26.29	26.75	-8	7,379	-0.11%
2021/01/08	6	27.37	7	27.37	27.35	-1	7,427	-0.01%
2021/01/07	1	27.30	8	27.45	27.30	-7	7,439	-0.09%
2021/01/06	7	27.29	25	27.16	26.85	-18	7,480	-0.24%
2021/01/05	4	28.03	38	28.08	27.75	-34	7,424	-0.46%
2021/01/04	72	28.30	77	27.85	27.85	-5	7,359	-0.07%
2020/12/31	42	28.21	17	28.24	28.00	25	7,285	0.34%
2020/12/30	36	28.19	20	28.09	28.00	16	7,131	0.22%
2020/12/29	1	27.05	12	27.29	27.00	-11	6,936	-0.16%
2020/12/28	18	27.69	25	27.74	27.55	-7	7,112	-0.10%
2020/12/25	40	27.38	24	27.46	27.25	16	7,078	0.23%
2020/12/24	6	26.97	4	27.33	26.90	2	6,897	0.03%
2020/12/23	0	0.00	149	26.57	26.45	-149	6,861	-2.17%	大賣/鉅額交易
2020/12/22	3	26.98	35	26.59	26.60	-32	6,861	-0.47%
2020/12/21	31	26.43	1	26.45	26.45	30	6,825	0.44%
2020/12/18	1	25.85	0	0.00	25.90	1	6,894	0.01%
2020/12/17	5	26.30	0	0.00	26.25	5	6,978	0.07%
2020/12/15	0	0.00	70	26.81	26.30	-70	7,828	-0.89%
2020/12/14	72	26.97	1	27.10	27.15	71	7,805	0.91%
2020/12/11	4	26.15	12	26.28	26.05	-8	7,901	-0.10%
2020/12/10	8	26.73	9	26.31	26.30	-1	7,857	-0.01%
2020/12/09	0	0.00	1	27.10	26.85	-1	7,885	-0.01%
2020/12/08	8	27.40	2	27.35	27.15	6	7,860	0.08%
2020/12/07	7	26.79	2	26.78	26.75	5	7,793	0.06%
2020/12/04	11	27.08	0	0.00	27.00	11	7,750	0.14%
2020/12/03	6	27.33	2	27.20	27.10	4	7,708	0.05%
2020/12/02	20	27.33	3	27.55	27.25	17	7,672	0.22%
2020/12/01	4	27.74	0	0.00	27.75	4	7,574	0.05%
2020/11/30	7	28.10	17	28.34	28.00	-10	7,525	-0.13%
2020/11/27	24	28.00	12	27.92	28.10	12	7,457	0.16%
2020/11/26	61	28.25	58	28.51	28.15	3	7,499	0.04%
2020/11/25	139	27.74	169	27.69	28.35	-30	7,213	-0.42%	大買/大賣/
2020/11/24	206	26.28	191	26.43	26.35	15	6,411	0.23%	大買/大賣/
2020/11/23	0	0.00	4.3	26.20	26.05	-4.3	6,315	-0.07%
2020/11/20	73	26.33	1	26.25	26.20	72	6,264	1.15%
2020/11/19	149	26.67	343	26.85	26.60	-194	6,208	-3.12%	大買/大賣/鉅額交易
2020/11/18	716	26.48	541	26.62	26.95	175	5,928	2.95%	大買/大賣/鉅額交易
2020/11/17	386	25.41	408	25.60	25.85	-22	5,496	-0.40%	大買/大賣/
2020/11/16	3	25.20	0	0.00	24.90	3	5,391	0.06%
2020/11/13	4	25.23	1	25.10	25.10	3	5,377	0.06%
2020/11/12	10	24.90	0	0.00	24.90	10	5,365	0.19%
2020/11/11	1	25.75	13	25.63	25.15	-12	5,328	-0.23%
2020/11/10	146	25.45	113	25.47	25.60	33	5,230	0.63%	大買/大賣/
2020/11/09	535	25.73	462	25.77	25.95	73	5,122	1.43%	大買/大賣/
2020/11/06	456	25.21	420	25.34	25.40	36	4,746	0.76%	大買/大賣/
2020/11/05	207	24.37	195	24.55	24.90	12	4,438	0.27%	大買/大賣/
2020/11/02	17	23.47	0	0.00	23.35	17	4,305	0.39%
2020/10/30	156	24.17	172	24.34	23.60	-16	4,311	-0.37%	大買/大賣/
2020/10/28	5	23.85	0	0.00	23.45	5	4,324	0.12%
2020/10/26	2	24.05	1	23.95	23.95	1	4,348	0.02%
2020/10/23	29	24.35	31	24.44	24.20	-2	4,357	-0.05%
2020/10/22	2	24.10	0	0.00	23.95	2	4,367	0.05%
2020/10/21	6	24.82	2	24.78	24.65	4	4,339	0.09%
2020/10/20	92	25.16	98	25.69	25.15	-6	4,338	-0.14%
2020/10/19	112	25.37	120	25.02	25.45	-8	4,152	-0.19%	大買/大賣/
2020/10/16	27	24.59	28	24.64	24.55	-1	3,999	-0.03%
2020/10/15	5	23.85	2	23.95	23.85	3	3,872	0.08%
2020/10/14	9	24.38	2	24.55	24.50	7	3,855	0.18%
2020/10/13	6	23.43	5	23.76	23.80	1	3,875	0.03%
2020/10/12	30	23.55	0	0.00	23.35	30	3,883	0.77%
2020/10/08	0	0.00	5	24.13	23.35	-5	3,923	-0.13%
2020/10/07	4	24.28	1	24.30	23.95	3	3,967	0.08%
2020/10/06	5	24.43	3	24.72	24.35	2	4,023	0.05%
2020/10/05	252	24.52	239	24.15	24.60	13	4,152	0.31%	大買/大賣/
2020/09/30	45	22.69	35	23.08	24.00	10	4,329	0.23%
2020/09/29	20	22.34	0	0.00	22.25	20	4,325	0.46%
2020/09/28	0	0.00	30	22.52	22.45	-30	4,611	-0.65%
2020/09/24	7	22.77	1	22.60	22.40	6	5,015	0.12%
2020/09/23	12	24.23	10	24.49	23.60	2	5,169	0.04%
2020/09/22	74	25.27	3	24.93	24.65	71	5,105	1.39%
2020/09/21	382	25.98	631	25.87	25.80	-249	5,109	-4.87%	大買/大賣/鉅額交易
2020/09/18	723	24.50	578	24.52	25.20	145	4,658	3.11%	大買/大賣/鉅額交易
2020/09/17	5	23.00	5	23.35	23.40	0	4,376	0.00%
2020/09/16	48	23.07	12	23.40	23.30	36	4,668	0.77%
2020/09/15	52	22.51	0	0.00	22.50	52	4,539	1.15%
2020/09/14	89	22.76	171	23.02	22.75	-82	4,552	-1.80%	大賣/
2020/09/10	0	0.00	1	22.50	22.35	-1	4,507	-0.02%
2020/09/08	10	22.50	0	0.00	22.45	10	4,552	0.22%
2020/09/03	2	22.80	3	22.65	22.50	-1	4,624	-0.02%
2020/09/02	28	23.12	1	22.85	22.85	27	4,659	0.58%
2020/09/01	70	23.08	92	23.29	23.45	-22	4,628	-0.48%
2020/08/31	0	0.00	4	22.43	22.55	-4	4,469	-0.09%
2020/08/24	10	21.65	10	21.73	21.65	0	4,521	0.00%
2020/08/21	1	21.90	1	21.35	21.80	0	4,553	0.00%
2020/08/20	8	20.40	0	0.00	20.60	8	4,573	0.17%
2020/08/19	1	22.15	1	22.25	21.70	0	4,637	0.00%
2020/08/18	13	22.07	0	0.00	22.05	13	4,721	0.28%
2020/08/12	2	21.18	1	21.50	21.20	1	5,497	0.02%
2020/08/11	5	21.74	0	0.00	21.45	5	5,638	0.09%
2020/08/10	1	22.90	0	0.00	23.05	1	5,739	0.02%
2020/08/06	4	23.00	2	23.18	22.95	2	5,673	0.04%
2020/08/05	0	0.00	2	23.00	23.00	-2	5,656	-0.04%
2020/08/04	1	23.20	60	23.47	23.20	-59	5,634	-1.05%
2020/08/03	84	23.58	36	23.10	23.80	48	5,592	0.86%
2020/07/31	1	22.45	56	22.59	22.45	-55	5,499	-1.00%
2020/07/30	67	22.80	0	0.00	22.70	67	5,484	1.22%
2020/07/29	0	0.00	2	22.10	21.90	-2	5,426	-0.04%
2020/07/28	1	21.25	3	21.72	21.35	-2	5,397	-0.04%
2020/07/27	1	21.25	0	0.00	21.30	1	5,358	0.02%
2020/07/23	1	22.50	0	0.00	22.60	1	5,280	0.02%
2020/07/22	0	0.00	8	23.11	23.10	-8	5,250	-0.15%
2020/07/21	3	22.98	2	22.70	22.75	1	5,227	0.02%
2020/07/20	0	0.00	24	22.50	22.90	-24	5,198	-0.46%
2020/07/17	26	23.30	29	23.87	22.85	-3	5,155	-0.06%
2020/07/15	6	24.52	7	24.17	23.90	-1	5,021	-0.02%
2020/07/14	41	25.03	33	25.19	24.35	8	4,964	0.16%
2020/07/13	22	25.57	16	26.21	25.15	6	4,879	0.12%
2020/07/10	25	26.37	46	26.23	25.50	-21	4,784	-0.44%
2020/07/09	199	28.66	153	29.21	27.45	46	4,574	1.01%	大買/大賣/
2020/07/08	0	0.00	27	27.52	28.15	-27	4,146	-0.65%
2020/07/07	186	26.01	51	26.45	25.60	135	4,013	3.36%	大買/鉅額交易
2020/07/06	8	27.00	147	26.31	27.00	-139	3,717	-3.74%	大賣/鉅額交易
2020/07/03	2	24.55	6	24.55	24.55	-4	3,347	-0.12%
2020/07/02	437	22.00	440	22.12	22.35	-3	3,210	-0.09%	大買/大賣/
2020/07/01	1	21.25	0	0.00	20.90	1	2,985	0.03%
2020/06/30	2	21.85	50	21.73	21.40	-48	2,943	-1.63%
2020/06/29	50	21.61	0	0.00	21.70	50	2,828	1.77%
2020/06/24	7	21.17	0	0.00	20.95	7	2,766	0.25%
2020/06/23	170	21.40	209	21.28	22.25	-39	2,669	-1.46%	大買/大賣/
2020/06/22	65	20.40	0	0.00	20.60	65	2,348	2.77%
2020/06/19	20	20.09	5	20.10	20.00	15	2,331	0.64%
2020/06/18	24	20.59	24	20.73	20.55	0	2,303	0.00%
2020/06/15	3	20.15	0	0.00	20.15	3	2,224	0.13%
2020/06/11	10	19.65	10	20.10	19.45	0	2,182	0.00%
2020/06/09	4	19.39	0	0.00	19.40	4	2,109	0.19%
2020/06/05	1	20.70	35	20.84	20.80	-34	2,061	-1.65%
2020/06/04	40	21.21	6	20.81	20.85	34	2,056	1.65%
2020/06/03	141	20.75	141	20.75	20.65	0	2,025	0.00%	大買/大賣/
2020/06/02	3	20.27	0	0.00	20.10	3	1,986	0.15%
2020/06/01	20	20.55	20	21.06	20.55	0	1,979	0.00%
2020/05/29	2	20.55	2	20.40	20.45	0	2,020	0.00%
2020/05/28	1	20.20	0	0.00	20.10	1	2,021	0.05%
2020/05/27	1	20.25	0	0.00	20.40	1	1,992	0.05%
2020/05/26	1	20.70	0	0.00	20.75	1	1,943	0.05%
2020/05/25	0	0.00	1	22.05	21.75	-1	1,853	-0.05%
2020/05/22	3	21.90	1	21.75	21.55	2	1,764	0.11%
2020/05/21	7	22.89	10	22.97	22.25	-3	1,770	-0.17%
2020/05/20	13	21.81	15	21.76	21.85	-2	1,594	-0.13%
2020/05/19	37	21.94	22	22.02	22.30	15	1,523	0.98%
2020/05/18	282	20.06	280	20.16	20.30	2	1,065	0.19%	大買/大賣/
2020/05/15	26	19.39	1	19.40	19.15	25	913	2.74%
2020/05/06	2	18.05	1	18.00	17.80	1	806	0.12%
2020/04/22	0	16.95	5	16.55	16.65	-5	1,005	-0.50%
2020/04/20	0	17.00	0	0.00	16.85	0	1,007	0.00%
2020/04/15	0	17.00	0	0.00	16.95	0	1,006	0.00%
2020/04/13	5	16.60	0	0.00	16.65	5	1,006	0.50%
2020/04/07	0	0.00	5	15.55	15.55	-5	997	-0.50%
2020/04/01	0	0.00	1	15.30	15.20	-1	991	-0.10%
2020/03/30	1	14.60	0	0.00	15.05	1	987	0.10%
2020/03/27	0	0.00	2	15.15	15.15	-2	984	-0.20%
2020/03/26	2	14.80	0	0.00	14.95	2	978	0.20%
2020/03/24	0	0.00	5	13.90	13.85	-5	965	-0.52%
2020/03/19	5	13.25	0	0.00	13.25	5	951	0.53%
2020/03/18	5	15.15	0	0.00	14.70	5	935	0.53%
2020/03/12	0	0.00	42	18.02	17.35	-42	891	-4.71%
2020/03/11	0	0.00	20	18.40	18.30	-20	858	-2.33%
2020/03/10	20	18.61	0	0.00	18.50	20	852	2.35%
2020/03/05	53	19.27	0	0.00	19.15	53	815	6.50%
2020/03/04	47	18.75	62	19.02	19.30	-15	797	-1.88%
2020/03/03	1	18.70	5	18.70	18.80	-4	712	-0.56%
2020/02/27	5	18.40	0	0.00	18.30	5	681	0.73%
2020/02/24	100	19.27	101	19.37	18.95	-1	648	-0.15%	大賣/
2020/02/20	20	18.96	21	18.71	18.70	-1	544	-0.18%
2020/02/19	1	18.35	0	0.00	18.45	1	490	0.20%
2020/02/17	0	0.00	1	18.45	18.40	-1	499	-0.20%
2020/02/12	6	18.56	0	0.00	18.60	6	499	1.20%
2020/02/07	0	0.00	6	18.60	18.60	-6	487	-1.23%
2020/02/04	80	19.09	81	19.35	19.00	-1	480	-0.21%
2020/02/03	0	0.00	1	18.55	18.50	-1	436	-0.23%
2020/01/31	35	19.47	38	19.73	19.00	-3	419	-0.72%
2020/01/30	0	0.00	4	17.90	18.45	-4	313	-1.28%
2019/12/03	5	18.45	0	0.00	18.45	5	421	1.19%
2019/11/14	5	18.65	0	0.00	18.60	5	436	1.15%
2019/10/21	0	0.00	5	19.65	19.40	-5	403	-1.24%
2019/09/10	0	0.00	2	18.80	18.75	-2	302	-0.66%
2019/09/05	0	0.00	1	18.75	18.75	-1	301	-0.33%
2019/08/28	0	0.00	1	18.35	18.40	-1	292	-0.34%
2019/08/16	0	0.00	19	18.39	18.45	-19	290	-6.53%
2019/08/15	0	0.00	32	18.31	18.50	-32	292	-10.94%
2019/07/24	0	0.00	1	19.15	19.20	-1	256	-0.39%
2019/07/16	0	0.00	5	19.10	19.10	-5	293	-1.70%
2019/07/11	0	0.00	2	19.30	19.20	-2	320	-0.62%
2019/07/03	0	0.00	3	18.75	18.60	-3	318	-0.94%
2019/06/28	5	18.45	0	0.00	18.45	5	336	1.48%
2019/06/24	0	0.00	0.1	18.60	18.60	-0.1	344	-0.02%
2019/06/10	1	18.40	0	0.00	18.55	1	385	0.26%
2019/05/17	1	18.40	1	18.35	18.35	0	492	0.00%
2019/05/13	5	18.60	1	18.90	18.55	4	667	0.60%
2019/05/09	0	0.00	2	18.90	18.70	-2	665	-0.30%
2019/05/03	5	19.40	0	0.00	19.40	5	649	0.77%
2019/04/26	0	0.00	2	19.45	19.45	-2	647	-0.31%
2019/04/25	0	19.60	0	0.00	19.60	0	647	0.00%
2019/04/23	0	0.00	1	19.90	19.80	-1	646	-0.15%
2019/04/22	0	19.85	0	0.00	19.85	0	638	0.00%
2019/04/19	1	19.40	0	0.00	19.50	1	610	0.16%
2019/04/18	0	19.30	0	0.00	19.45	0	606	0.00%
2019/04/17	1	19.70	0	0.00	19.55	1	601	0.17%
2019/04/15	0	0.00	3	19.15	19.15	-3	578	-0.52%
2019/04/12	0	19.15	0	0.00	19.15	0	581	0.00%
2019/04/08	0	0.00	0.8	19.20	19.20	-0.8	572	-0.14%
2019/04/03	30.8	19.43	33	19.31	19.30	-2.2	565	-0.39%
2019/03/28	13	19.04	0	0.00	19.00	13	563	2.31%
2019/03/27	5	19.05	0	0.00	19.05	5	566	0.88%
2019/03/25	0	0.00	1	19.05	19.00	-1	584	-0.17%
2019/03/22	5	19.20	0	0.00	19.20	5	589	0.85%
2019/03/21	10	19.33	0	0.00	19.30	10	584	1.71%
2019/03/20	0	0.00	29	19.30	19.30	-29	584	-4.96%
2019/03/19	0	0.00	1	19.50	19.45	-1	587	-0.17%
2019/03/15	0	0.00	2	19.50	19.45	-2	590	-0.34%
2019/03/14	0	0.00	1	19.55	19.50	-1	593	-0.17%
2019/03/12	30	19.68	0	0.00	19.65	30	660	4.54%
2019/03/08	0	0.00	10	19.60	19.45	-10	690	-1.45%
2019/03/05	6	19.85	0	0.00	19.75	6	682	0.88%
2019/03/04	3	20.15	0	0.00	20.15	3	670	0.45%
2019/02/26	1	20.20	0	0.00	20.30	1	646	0.15%
2019/02/22	2	20.15	0	0.00	20.20	2	641	0.31%
2019/02/20	0	0.00	11	20.30	20.15	-11	689	-1.60%
2019/02/18	20	20.35	20	20.50	20.35	0	671	0.00%
2019/02/15	110	20.42	80	20.53	20.45	30	660	4.54%	大買/
2019/02/14	30	20.42	30	20.45	20.45	0	618	0.00%
2019/02/13	36	20.09	11	20.18	20.20	25	579	4.31%
2019/02/12	5	20.26	30	20.28	20.10	-25	561	-4.45%
2019/01/30	1	18.70	0	0.00	18.70	1	490	0.20%
2019/01/16	5	18.85	1	18.95	18.75	4	591	0.68%
2018/12/24	1	18.95	1	19.25	19.25	0	740	0.00%
2018/12/19	1	19.35	1	19.05	19.00	0	758	0.00%
2018/12/18	1	19.30	1	19.25	19.20	0	789	0.00%
2018/12/11	1	18.80	0	0.00	18.85	1	915	0.11%
2018/12/06	11	20.07	11	20.21	19.30	0	926	0.00%
2018/12/05	30	19.82	35	19.81	19.90	-5	900	-0.56%
2018/11/23	0	0.00	5	19.00	18.90	-5	1,023	-0.49%
2018/11/21	30	19.00	15	19.08	19.15	15	1,041	1.44%
2018/11/20	30	19.38	60	19.45	19.15	-30	1,037	-2.89%
2018/11/02	6	18.80	0	0.00	18.70	6	1,102	0.54%
2018/11/01	8	19.10	5	18.80	18.60	3	1,115	0.27%
2018/10/30	0	0.00	3	17.85	17.85	-3	1,099	-0.27%
2018/10/23	0	0.00	20	18.45	18.55	-20	1,140	-1.75%
2018/10/22	20	18.40	0	0.00	18.40	20	1,138	1.76%
2018/10/12	1	18.00	0	0.00	18.00	1	1,357	0.07%
2018/10/11	1	17.40	1	17.50	17.50	0	1,392	0.00%
2018/09/26	0	0.00	1	20.25	20.45	-1	2,148	-0.05%
2018/09/25	0	0.00	1	20.40	20.35	-1	2,762	-0.04%
2018/09/20	0	0.00	2	19.90	19.95	-2	3,065	-0.07%
2018/09/18	0	0.00	2	20.30	20.20	-2	2,948	-0.07%
2018/09/17	0	0.00	10	20.10	20.15	-10	2,956	-0.34%
2018/09/13	0	0.00	1	19.85	19.75	-1	2,959	-0.03%
2018/09/10	22	19.61	20	20.07	19.55	2	3,112	0.06%
2018/09/07	13	20.50	10	20.20	19.85	3	3,102	0.10%
2018/09/06	0	0.00	5	20.50	20.30	-5	3,089	-0.16%
2018/09/03	0	0.00	5	20.05	19.70	-5	3,565	-0.14%
2018/08/31	10	20.00	5.2	20.19	20.05	4.8	3,570	0.13%
2018/08/30	70	20.10	75	20.13	20.05	-5	3,597	-0.14%
2018/08/29	0	0.00	7	19.39	19.60	-7	3,539	-0.20%
2018/08/24	0	0.00	2	18.83	18.85	-2	3,638	-0.05%
2018/08/23	0	0.00	1	19.15	19.05	-1	3,967	-0.03%
2018/08/22	1	19.00	0	0.00	19.05	1	4,082	0.02%
2018/08/21	5	19.20	0	0.00	19.25	5	4,083	0.12%
2018/08/15	0	0.00	5	19.00	18.95	-5	4,240	-0.12%
2018/08/13	2	19.20	0	0.00	18.85	2	4,302	0.05%
2018/08/09	20	20.08	20	20.29	20.05	0	4,247	0.00%
2018/08/03	1	20.45	0	0.00	20.30	1	4,209	0.02%
2018/07/20	70	20.44	0	0.00	20.45	70	4,075	1.72%
2018/07/19	89	21.12	135	21.49	20.60	-46	4,032	-1.14%	大賣/
2018/07/18	0	0.00	49	20.97	21.35	-49	3,902	-1.26%
2018/07/17	7	20.73	24	20.81	20.75	-17	3,862	-0.44%
2018/07/16	23	21.26	35	21.27	21.00	-12	3,837	-0.31%
2018/07/13	165	21.76	100	21.72	21.55	65	3,804	1.71%	大買/
2018/07/12	2	21.75	26	21.84	21.60	-24	3,740	-0.64%
2018/07/11	170	21.25	87	21.52	21.65	83	3,675	2.26%	大買/
2018/07/10	315	21.49	530	21.74	21.40	-215	3,610	-5.96%	大買/大賣/鉅額交易
2018/07/09	229	21.72	162	21.24	21.80	67	3,425	1.96%	大買/大賣/
2018/07/06	67	20.89	15	20.28	20.85	52	3,218	1.62%
2018/07/05	45	21.12	25	20.88	20.00	20	3,163	0.63%
2018/07/04	120	21.06	60	21.26	21.45	60	3,095	1.94%	大買/
2018/07/03	740	21.86	856	22.21	21.35	-116	3,010	-3.85%	大買/大賣/鉅額交易
2018/07/02	652	21.14	574	21.38	21.60	78	2,391	3.26%	大買/大賣/
2018/06/28	2	19.70	0	0.00	19.65	2	2,054	0.10%
2018/06/27	0	0.00	1	20.15	19.90	-1	2,050	-0.05%
2018/06/22	50	20.46	0	0.00	20.40	50	2,027	2.47%
2018/06/21	210	20.86	255	21.30	20.80	-45	2,013	-2.23%	大買/大賣/
2018/06/20	0	0.00	2	19.60	20.75	-2	1,914	-0.10%
2018/06/14	32	20.77	0	0.00	20.65	32	1,857	1.72%
2018/06/13	33	20.94	1	20.85	20.80	32	1,842	1.74%
2018/06/12	95	21.59	408	21.39	21.50	-313	1,787	-17.51%	大賣/鉅額交易
2018/06/11	454	21.00	209	21.09	21.10	245	1,521	16.11%	大買/大賣/鉅額交易
2018/06/08	0	0.00	5	20.00	19.85	-5	1,333	-0.37%
2018/06/07	2	20.35	2	20.15	19.80	0	1,334	0.00%
2018/06/05	12	20.08	0	0.00	19.70	12	1,381	0.87%
2018/06/04	5	20.00	2	19.95	20.00	3	1,355	0.22%
2018/06/01	20	20.48	5	20.80	20.20	15	1,339	1.12%
2018/05/31	886	21.69	997	21.87	21.05	-111	1,316	-8.43%	大買/大賣/鉅額交易
2018/05/30	131	20.51	34	20.07	20.80	97	1,000	9.70%	大買/
2018/05/29	5	19.40	0	0.00	19.30	5	893	0.56%
2018/05/25	2	19.60	0	0.00	19.45	2	938	0.21%
2018/05/24	150	19.82	156	19.99	19.95	-6	952	-0.63%	大買/大賣/
2018/05/23	195	20.06	162	20.05	20.00	33	1,032	3.20%	大買/大賣/
2018/05/22	28	19.75	27	19.47	19.80	1	961	0.10%
2018/05/16	0	0.00	5	19.05	18.90	-5	909	-0.55%
2018/05/14	3	18.85	0	0.00	18.75	3	958	0.31%
2018/05/11	0	0.00	5	18.55	18.45	-5	967	-0.52%
2018/05/03	0	0.00	1	18.30	18.40	-1	1,090	-0.09%
2018/04/25	0	0.00	10	18.15	18.30	-10	1,136	-0.88%
2018/04/19	0	18.50	1	18.50	18.50	-1	1,223	-0.08%
2018/04/17	5	18.70	0	0.00	18.45	5	1,265	0.40%
2018/04/16	0	19.40	0	0.00	18.70	0	1,281	0.00%
2018/04/11	0	0.00	5	18.95	18.90	-5	1,395	-0.36%
2018/04/03	0	0.00	5	18.65	18.55	-5	1,521	-0.33%
2018/03/30	10	18.65	0	0.00	18.65	10	1,825	0.55%
2018/03/27	0	0.00	5	19.25	19.15	-5	2,322	-0.22%
2018/03/26	0	0.00	5	19.00	18.95	-5	2,430	-0.21%
2018/03/23	5	18.80	0	0.00	18.90	5	2,441	0.20%
2018/03/15	0	0.00	5	19.90	19.90	-5	3,072	-0.16%
2018/03/14	1	19.95	0	0.00	19.95	1	3,088	0.03%
2018/03/13	0	0.00	1	19.95	19.90	-1	3,199	-0.03%
2018/03/09	10	20.45	11	20.25	20.30	-1	3,181	-0.03%
2018/03/06	5	20.30	5	20.15	20.15	0	3,109	0.00%
2018/03/05	1	19.90	0	0.00	19.70	1	3,088	0.03%
2018/03/01	81	20.49	83	20.55	20.45	-2	3,076	-0.07%
2018/02/27	1	20.00	1	20.30	19.80	0	3,047	0.00%
2018/02/26	1	20.00	1	20.40	20.10	0	3,039	0.00%
2018/02/23	4	20.31	3	20.63	20.25	1	3,026	0.03%
2018/02/22	25	19.32	25	19.72	19.30	0	2,920	0.00%
2018/02/09	2	18.20	2	18.60	18.60	0	2,889	0.00%
2018/02/08	0	0.00	2	18.70	18.70	-2	2,884	-0.07%
2018/02/05	1	19.50	0	0.00	19.50	1	2,912	0.03%
2018/02/02	2	19.90	0	0.00	19.90	2	2,920	0.07%
2018/02/01	67	20.35	70	20.41	20.05	-3	2,926	-0.10%
2018/01/31	1	20.10	0	0.00	20.00	1	2,902	0.03%
2018/01/29	2	19.78	1	20.05	19.90	1	2,900	0.03%
2018/01/26	1	19.60	0	0.00	19.70	1	2,888	0.03%
2018/01/24	0	0.00	20	19.60	19.55	-20	2,907	-0.69%
2018/01/17	0	0.00	3	20.40	20.30	-3	3,089	-0.10%
2018/01/16	0	0.00	5	20.40	20.30	-5	3,079	-0.16%
2018/01/15	0	0.00	1	19.60	19.65	-1	3,073	-0.03%
2018/01/12	1	20.00	0	0.00	19.85	1	3,097	0.03%
2018/01/11	1	19.75	0	0.00	19.80	1	3,154	0.03%
2018/01/10	0	0.00	4	20.35	20.30	-4	3,147	-0.13%
2018/01/09	206	20.79	207	20.97	20.65	-1	3,157	-0.03%	大買/大賣/
2018/01/05	1	20.35	0	0.00	20.35	1	3,128	0.03%
2018/01/04	2	20.70	1	20.65	20.60	1	3,129	0.03%
2018/01/03	2	21.00	5	21.10	20.90	-3	3,129	-0.10%