佳世達 (2352)-富邦-仁愛券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
39.10
漲跌
▼0.15
漲幅
-0.38%
成交量
17,619張
產業
上市電腦週邊類股
1108人加入追蹤

立即追蹤
本地時間:14:30

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

佳世達 (2352)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	14.4	39.03	61	39.05	39.10	-46.6	12,161	-0.38%
2024/05/15	14.1	39.65	4	39.83	39.25	10.1	12,262	0.08%
2024/05/14	42	39.95	63	39.95	39.90	-21	12,357	-0.17%
2024/05/13	26	40.13	25	40.32	40.20	1	12,378	0.01%
2024/05/10	7.8	39.92	11	40.21	40.40	-3.2	12,507	-0.03%
2024/05/09	26	40.03	16	40.10	40.00	10	12,404	0.08%
2024/05/08	36.1	39.67	10	39.66	39.60	26.1	12,444	0.21%
2024/05/07	26.5	39.86	42.1	39.95	40.40	-15.6	12,360	-0.13%
2024/05/06	19	40.50	93.3	40.33	40.30	-74.3	12,394	-0.60%
2024/05/03	4.1	42.04	3	41.60	41.25	1.1	12,220	0.01%
2024/05/02	11.8	41.33	5	41.56	41.40	6.8	12,107	0.06%
2024/04/30	22.1	41.72	46	41.50	41.40	-23.9	12,062	-0.20%
2024/04/29	22.3	41.63	21	41.79	41.90	1.3	12,098	0.01%
2024/04/26	11.2	41.35	0.6	41.50	41.60	10.6	12,303	0.09%
2024/04/25	25.1	41.40	12	41.50	41.35	13.1	12,331	0.11%
2024/04/24	11	41.64	37	41.80	41.80	-26	12,374	-0.21%
2024/04/23	5	41.75	8	41.62	41.55	-3	12,446	-0.02%
2024/04/22	4	41.19	4	41.10	41.10	0	12,461	0.00%
2024/04/19	8.1	40.66	33	41.12	40.50	-24.9	12,394	-0.20%
2024/04/18	9	40.86	5.2	40.86	41.05	3.8	12,211	0.03%
2024/04/17	13.2	41.04	25	41.24	41.20	-11.8	12,172	-0.10%
2024/04/16	38.4	41.25	65	41.12	40.70	-26.6	12,247	-0.22%
2024/04/15	16.9	42.05	69	41.99	42.10	-52.1	12,390	-0.42%
2024/04/12	44.9	42.72	21	42.70	42.40	23.9	12,451	0.19%
2024/04/11	13	42.93	9.1	43.12	43.05	3.9	12,671	0.03%
2024/04/10	3.2	43.16	53.4	43.27	43.15	-50.2	13,092	-0.38%
2024/04/09	23.1	43.16	41	43.11	43.05	-17.9	13,384	-0.13%
2024/04/08	23	43.31	16.2	43.27	43.40	6.8	13,817	0.05%
2024/04/03	19.1	42.84	9.1	43.01	43.25	10	14,777	0.07%
2024/04/02	13.5	43.18	34	43.22	43.10	-20.5	14,836	-0.14%
2024/04/01	38.3	44.05	7	44.01	43.55	31.3	14,853	0.21%
2024/03/29	14.1	44.44	77.4	44.44	44.65	-63.3	14,720	-0.43%
2024/03/28	25.2	44.66	12	44.74	44.85	13.2	14,275	0.09%
2024/03/27	10.2	44.21	24.8	44.46	44.75	-14.6	14,148	-0.10%
2024/03/26	22.8	44.11	20	44.22	44.05	2.8	14,105	0.02%
2024/03/25	101.1	44.57	23.1	44.45	44.45	78.1	14,035	0.56%	大買/
2024/03/22	12.2	44.11	31.3	44.32	44.45	-19.1	13,992	-0.14%
2024/03/21	47.3	43.89	34.2	44.00	44.05	13.1	13,803	0.09%
2024/03/20	106.6	44.35	24.1	44.25	43.25	82.5	13,642	0.60%	大買/
2024/03/19	28	43.58	31.7	43.69	43.70	-3.7	13,258	-0.03%
2024/03/18	40.6	42.10	11	42.20	42.55	29.6	12,854	0.23%
2024/03/15	43.3	43.07	7.3	43.44	42.55	36	12,639	0.29%
2024/03/14	12.8	43.77	2	43.85	43.70	10.8	12,350	0.09%
2024/03/13	37.2	44.17	9	44.03	43.80	28.2	12,226	0.23%
2024/03/12	59.3	43.70	22.1	44.06	44.40	37.2	12,024	0.31%
2024/03/11	30.5	43.35	6	43.47	43.25	24.5	11,753	0.21%
2024/03/08	46.2	43.95	79.8	43.90	43.70	-33.6	11,681	-0.29%
2024/03/07	58.5	44.53	44.3	44.48	44.55	14.2	11,620	0.12%
2024/03/06	100.8	45.23	19.1	45.38	45.05	81.7	11,570	0.71%
2024/03/05	4.3	47.31	16.3	47.18	47.25	-12	11,275	-0.11%
2024/03/04	35	47.16	19.7	47.07	46.80	15.3	11,300	0.14%
2024/03/01	5	46.59	11	46.84	46.95	-6	11,321	-0.05%
2024/02/29	5	46.13	4.1	46.36	46.15	0.9	11,530	0.01%
2024/02/27	17.1	46.50	12	46.26	46.10	5.1	11,532	0.04%
2024/02/26	14.1	46.57	8.2	46.49	46.60	5.9	11,548	0.05%
2024/02/23	28.5	46.71	16.7	46.67	46.40	11.8	11,657	0.10%
2024/02/22	10.1	47.47	22	47.34	47.20	-11.9	11,735	-0.10%
2024/02/21	25.5	47.22	9.1	47.25	46.90	16.4	11,766	0.14%
2024/02/20	20.3	47.96	23.2	48.00	47.80	-3	11,702	-0.03%
2024/02/19	64	48.00	10.2	48.07	47.95	53.8	11,813	0.46%
2024/02/16	52	48.92	48.2	49.04	48.15	3.8	11,825	0.03%
2024/02/15	31.2	46.75	25	47.38	47.60	6.2	11,530	0.05%
2024/02/05	19	47.44	8.1	47.48	47.50	10.9	11,449	0.10%
2024/02/02	22.1	47.52	29.3	47.57	47.50	-7.2	11,582	-0.06%
2024/02/01	7.2	46.81	10	46.94	47.05	-2.8	11,613	-0.02%
2024/01/31	14.6	47.15	10.1	47.06	46.50	4.5	11,687	0.04%
2024/01/30	6.2	46.90	29.2	46.91	46.80	-23	11,657	-0.20%
2024/01/29	40.2	47.12	24.6	47.01	47.00	15.6	11,656	0.13%
2024/01/26	3.3	45.78	7.1	45.82	45.60	-3.8	11,486	-0.03%
2024/01/25	11	46.32	6.1	45.95	45.90	4.9	11,523	0.04%
2024/01/24	12.1	46.69	5.1	46.62	46.15	7.1	11,577	0.06%
2024/01/23	5.1	46.54	4	46.56	46.80	1.1	11,619	0.01%
2024/01/22	9	46.95	81.2	46.90	47.05	-72.2	11,573	-0.62%
2024/01/19	8.2	45.20	12.2	45.18	45.45	-4	11,377	-0.03%
2024/01/18	7.2	44.25	7.1	44.32	44.40	0.1	11,380	0.00%
2024/01/17	17.1	44.81	26.1	44.43	44.20	-9	11,388	-0.08%
2024/01/16	17	45.54	9	45.46	45.25	8	11,366	0.07%
2024/01/15	4.1	46.06	1	46.10	45.90	3.1	11,460	0.03%
2024/01/12	5	45.89	6	45.70	45.50	-1	11,785	-0.01%
2024/01/11	9	45.72	5	45.85	45.95	4	11,889	0.03%
2024/01/10	31.4	45.54	20	45.41	45.55	11.4	12,077	0.09%
2024/01/09	44.3	46.82	100.2	47.01	46.65	-55.9	12,025	-0.46%
2024/01/08	24.2	47.34	12.6	47.39	47.20	11.6	11,828	0.10%
2024/01/05	124.2	47.31	46.1	47.22	47.30	78.2	11,647	0.67%	大買/
2024/01/04	75.1	46.71	77.1	46.88	46.95	-2	11,432	-0.02%
2024/01/03	44.5	45.51	52.5	45.51	45.25	-8	11,202	-0.07%
2024/01/02	63.2	47.07	20	46.97	46.80	43.3	10,870	0.40%
2023/12/29	88.2	46.98	139.4	47.04	48.00	-51.3	10,395	-0.49%	大賣/
2023/12/28	42.1	44.94	21	45.23	44.45	21.1	9,444	0.22%
2023/12/27	11	45.74	17.2	45.45	45.60	-6.2	9,333	-0.07%
2023/12/26	17	45.01	19.4	45.06	45.10	-2.3	9,236	-0.03%
2023/12/25	6	44.47	11.8	44.67	44.85	-5.8	9,206	-0.06%
2023/12/22	4	44.14	30.3	44.53	44.70	-26.3	9,193	-0.29%
2023/12/21	7	43.66	30.1	44.04	44.30	-23.1	9,129	-0.25%
2023/12/20	9.4	43.34	83.5	43.45	43.95	-74.1	9,035	-0.82%
2023/12/19	12.4	42.96	64	43.00	42.95	-51.6	8,887	-0.58%
2023/12/18	6	43.73	16.3	43.88	43.80	-10.3	8,709	-0.12%
2023/12/15	5	44.12	8	44.05	44.20	-3	8,673	-0.03%
2023/12/14	22	44.49	18.1	44.46	44.50	3.9	8,620	0.05%
2023/12/13	4	44.06	68.2	44.40	44.15	-64.2	8,563	-0.75%
2023/12/12	14	44.11	9	44.49	44.00	5	8,703	0.06%
2023/12/11	0	44.10	14.2	44.20	44.00	-14.1	8,714	-0.16%
2023/12/08	3	44.00	19	44.03	43.90	-16	8,994	-0.18%
2023/12/07	0	0.00	15	44.18	44.00	-15	9,137	-0.16%
2023/12/06	14	43.84	14.3	43.92	44.05	-0.3	9,534	0.00%
2023/12/05	2.1	43.81	24.1	43.90	43.85	-22	9,553	-0.23%
2023/12/04	36	44.57	13.2	44.81	44.35	22.9	9,565	0.24%
2023/12/01	27.1	44.46	32.4	44.58	44.65	-5.4	9,562	-0.06%
2023/11/30	10.1	43.75	1.3	43.89	43.75	8.8	9,452	0.09%
2023/11/29	10.1	43.76	6.1	43.84	43.70	4	9,497	0.04%
2023/11/28	48	43.45	3.2	43.49	43.40	44.8	9,533	0.47%
2023/11/27	27	43.76	12.1	43.91	43.55	14.9	9,531	0.16%
2023/11/24	13.1	42.90	0	0.00	42.80	13.1	9,350	0.14%
2023/11/23	2	43.10	4.7	43.18	43.05	-2.7	9,372	-0.03%
2023/11/22	63	42.82	11.7	42.81	42.70	51.3	9,457	0.54%
2023/11/21	105.3	43.63	1.1	43.81	43.35	104.1	9,398	1.11%	大買/鉅額交易
2023/11/20	16.3	43.30	8.3	43.48	43.85	8	9,419	0.08%
2023/11/17	8.3	43.84	6.9	43.97	43.70	1.4	9,351	0.01%
2023/11/16	70.2	44.42	9	44.29	43.90	61.2	9,369	0.65%
2023/11/15	1.2	45.36	24.1	45.39	45.25	-22.9	9,248	-0.25%
2023/11/14	3	44.43	12.7	44.68	44.60	-9.7	9,286	-0.10%
2023/11/13	41.3	44.52	17.6	44.51	44.20	23.7	9,378	0.25%
2023/11/10	44.2	45.26	7	45.20	45.05	37.2	9,439	0.39%
2023/11/09	14.7	46.54	43.2	46.34	46.55	-28.5	9,392	-0.30%
2023/11/08	11.1	45.60	26.8	45.75	45.80	-15.7	9,369	-0.17%
2023/11/07	8.1	44.82	51.2	45.05	45.30	-43.1	9,362	-0.46%
2023/11/06	5.1	44.25	23	44.31	44.65	-17.9	9,541	-0.19%
2023/11/03	5.1	43.88	9	43.95	43.85	-3.9	9,720	-0.04%
2023/11/02	13.1	43.73	4	43.91	43.50	9.1	10,171	0.09%
2023/11/01	2	42.68	83.1	43.33	43.60	-81.1	10,662	-0.76%
2023/10/31	20.6	42.98	19	42.40	42.35	1.5	11,148	0.01%
2023/10/30	5.2	43.26	11	43.01	43.35	-5.8	11,608	-0.05%
2023/10/27	37.1	43.15	52	43.22	43.05	-15	12,015	-0.12%
2023/10/26	5.8	43.63	5	43.76	43.55	0.8	12,293	0.01%
2023/10/25	5	44.17	30	44.01	43.85	-25	12,463	-0.20%
2023/10/24	46.3	43.84	17.2	43.43	43.55	29.1	12,541	0.23%
2023/10/23	55.3	44.88	48.6	44.61	44.25	6.7	12,740	0.05%
2023/10/20	19.5	43.44	49.1	44.04	44.95	-29.6	12,896	-0.23%
2023/10/19	69.6	43.04	32.8	42.55	43.40	36.7	12,974	0.28%
2023/10/18	40.6	42.64	49.1	41.88	41.55	-8.5	13,284	-0.06%
2023/10/17	39.5	44.42	1.1	45.30	43.90	38.4	13,775	0.28%
2023/10/16	10.2	44.95	43.4	45.27	45.25	-33.2	14,401	-0.23%
2023/10/13	3	44.63	21.4	44.75	44.75	-18.4	15,653	-0.12%
2023/10/12	14.5	44.42	3	44.52	44.40	11.5	16,153	0.07%
2023/10/11	4	45.57	23	45.49	45.60	-19	16,641	-0.11%
2023/10/06	1	44.45	16.6	44.50	44.50	-15.6	17,121	-0.09%
2023/10/05	14.6	44.32	20.1	44.35	44.20	-5.5	17,372	-0.03%
2023/10/04	19.5	43.82	3	44.02	44.15	16.5	17,417	0.09%
2023/10/03	10.2	44.98	4.8	45.14	44.85	5.4	17,366	0.03%
2023/10/02	12.1	45.57	13	45.34	45.45	-0.9	17,494	-0.01%
2023/09/28	18.2	44.76	2	45.18	44.65	16.2	17,538	0.09%
2023/09/27	3	44.47	17	44.40	44.85	-14	17,561	-0.08%
2023/09/26	16.1	44.01	13	44.01	43.85	3.1	17,618	0.02%
2023/09/25	9.1	44.87	19	44.96	44.85	-9.9	17,695	-0.06%
2023/09/22	2	43.75	5.1	44.32	44.95	-3.1	17,751	-0.02%
2023/09/21	3	44.10	13	44.29	44.25	-10	17,808	-0.06%
2023/09/20	17.3	45.04	12	44.52	44.40	5.3	17,856	0.03%
2023/09/19	0	0.00	26.5	45.93	45.45	-26.5	18,142	-0.15%
2023/09/18	46.6	45.54	5	45.47	45.30	41.6	18,189	0.23%
2023/09/15	14	45.86	29.3	46.20	46.05	-15.3	18,267	-0.08%
2023/09/14	16	45.79	29.2	45.87	45.80	-13.2	18,289	-0.07%
2023/09/13	63.5	45.49	32.1	45.56	45.75	31.4	18,316	0.17%
2023/09/12	15.3	44.58	42.2	45.00	44.95	-26.9	18,345	-0.15%
2023/09/11	85.6	44.89	41	44.71	43.80	44.6	18,431	0.24%
2023/09/08	6.2	44.57	4	44.80	44.95	2.2	18,292	0.01%
2023/09/07	5	45.05	2	45.15	44.90	3	18,504	0.02%
2023/09/06	27.2	45.33	21.3	45.61	45.35	5.9	18,694	0.03%
2023/09/05	8	45.49	1.2	45.75	45.90	6.8	18,981	0.04%
2023/09/04	7	45.31	30	44.90	45.40	-23	19,220	-0.12%
2023/09/01	35	45.18	6	45.13	44.90	29	19,258	0.15%
2023/08/31	7.1	44.43	1	44.25	44.85	6.1	19,216	0.03%
2023/08/30	29.1	44.58	1	44.60	44.60	28.1	19,340	0.15%
2023/08/29	18.1	43.67	15	43.66	44.05	3.1	19,387	0.02%
2023/08/28	33.4	44.46	7.2	43.92	43.80	26.2	19,534	0.13%
2023/08/25	16.1	45.02	5	45.07	45.10	11.1	19,731	0.06%
2023/08/24	36.1	45.75	63.1	45.96	45.55	-27	19,742	-0.14%
2023/08/23	28	45.44	22	45.40	45.45	6	19,684	0.03%
2023/08/22	33	45.03	34	45.04	44.85	-1	19,740	0.00%
2023/08/21	17.2	45.16	13	45.20	45.15	4.2	19,751	0.02%
2023/08/18	23.4	45.44	8	45.01	44.60	15.4	19,749	0.08%
2023/08/17	26.5	44.91	19	44.49	45.35	7.5	19,727	0.04%
2023/08/16	12.1	44.32	0.2	45.05	44.65	11.9	19,836	0.06%
2023/08/15	45.6	44.52	59.2	44.85	44.75	-13.6	19,913	-0.07%
2023/08/14	5.1	43.27	12	43.34	43.55	-6.9	19,895	-0.03%
2023/08/11	33.1	43.86	3.1	43.87	43.90	30	19,950	0.15%
2023/08/10	18.3	43.83	15.7	43.86	44.15	2.6	19,992	0.01%
2023/08/09	29.8	45.33	43	44.95	45.15	-13.2	19,771	-0.07%
2023/08/08	90.9	46.21	63	46.03	45.85	27.9	19,621	0.14%
2023/08/07	97.2	47.62	76	48.08	48.20	21.2	19,273	0.11%
2023/08/04	72.1	44.68	36	45.08	45.10	36.1	18,987	0.19%
2023/08/02	135.9	47.44	115.5	46.30	46.80	20.4	18,881	0.11%	大買/大賣/
2023/08/01	67.5	48.47	39	48.62	48.50	28.5	18,467	0.15%
2023/07/31	210.8	50.59	182.1	50.39	49.75	28.7	18,312	0.16%	大買/大賣/
2023/07/28	93.6	50.83	109	51.14	51.50	-15.4	18,069	-0.09%	大賣/
2023/07/27	52.5	51.81	66	51.67	51.50	-13.6	17,921	-0.08%
2023/07/26	72.6	52.08	93	51.72	52.00	-20.4	18,047	-0.11%
2023/07/25	56.2	52.88	52.2	53.08	52.70	4	18,018	0.02%
2023/07/24	72.5	52.80	54.2	52.41	52.40	18.3	17,858	0.10%
2023/07/21	47.4	52.40	47	52.23	52.20	0.4	17,547	0.00%
2023/07/20	195.2	56.12	53.6	55.03	54.10	141.6	17,135	0.83%	大買/鉅額交易
2023/07/19	95.7	58.80	112.9	58.29	59.70	-17.3	16,425	-0.11%	大賣/
2023/07/18	197.3	60.50	161.6	59.58	57.20	35.6	15,737	0.23%	大買/大賣/
2023/07/17	90.3	57.33	63.1	58.38	59.10	27.2	14,368	0.19%
2023/07/14	255.2	52.65	360.8	52.44	53.80	-105.5	13,857	-0.76%	大買/大賣/鉅額交易
2023/07/13	103.3	51.38	96.7	51.09	50.20	6.6	13,228	0.05%	大買/
2023/07/12	59	48.26	50.9	48.20	48.85	8.1	12,542	0.06%
2023/07/11	2	47.33	51.2	47.07	47.00	-49.2	12,331	-0.40%
2023/07/10	16	45.88	6.5	45.79	46.15	9.5	12,319	0.08%
2023/07/07	27.6	45.63	81	45.61	46.00	-53.4	12,350	-0.43%
2023/07/06	70.7	46.73	27	46.59	46.40	43.7	12,275	0.36%
2023/07/05	8	47.10	9.4	47.53	47.50	-1.4	12,239	-0.01%
2023/07/04	29	47.23	50	47.33	47.60	-21	12,289	-0.17%
2023/07/03	8.1	46.85	24.2	47.25	47.40	-16.1	12,416	-0.13%
2023/06/30	7	45.93	12	45.85	45.90	-5	12,346	-0.04%
2023/06/29	24.9	45.46	2.4	45.55	45.80	22.5	12,342	0.18%
2023/06/28	14.4	45.30	15	45.21	45.10	-0.6	12,329	0.00%
2023/06/27	79.6	45.34	218.1	44.93	44.80	-138.5	12,316	-1.12%	大賣/鉅額交易
2023/06/26	31.3	46.75	13.1	46.98	46.45	18.3	12,032	0.15%
2023/06/21	17.4	47.59	20	47.53	47.65	-2.7	11,943	-0.02%
2023/06/20	18.3	46.47	18.2	46.45	46.80	0.1	11,815	0.00%
2023/06/19	36.7	47.25	8	47.49	47.05	28.6	11,601	0.25%
2023/06/16	67.4	47.79	33	47.53	47.95	34.4	11,483	0.30%
2023/06/15	35.7	48.41	60.6	48.32	48.40	-24.9	11,175	-0.22%
2023/06/14	34.6	48.04	52.4	48.02	48.65	-17.7	10,970	-0.16%
2023/06/13	52.6	46.89	52.6	47.08	47.40	0	10,787	0.00%
2023/06/12	36.5	45.62	18.2	45.58	45.65	18.3	10,575	0.17%
2023/06/09	30.7	45.14	24.6	44.85	45.40	6.1	10,331	0.06%
2023/06/08	19	43.26	14.1	43.20	43.30	4.9	9,974	0.05%
2023/06/07	57.2	41.98	26.1	42.11	42.30	31.2	9,707	0.32%
2023/06/06	35.1	42.25	26.1	42.39	42.35	9	9,733	0.09%
2023/06/05	47	42.18	54	42.22	42.50	-7	9,817	-0.07%
2023/06/02	2	42.18	56.1	42.11	42.40	-54.1	9,832	-0.55%
2023/06/01	37.3	42.06	90	42.33	41.95	-52.7	9,787	-0.54%
2023/05/31	53	42.06	132.4	41.67	42.15	-79.4	9,556	-0.83%	大賣/
2023/05/30	28	40.28	33.5	40.14	40.35	-5.5	9,242	-0.06%
2023/05/29	10.1	40.11	50.1	40.15	40.20	-40	9,177	-0.44%
2023/05/26	5.5	39.33	21.2	39.44	39.50	-15.7	9,074	-0.17%
2023/05/25	12	38.66	21.1	38.94	38.95	-9.1	8,991	-0.10%
2023/05/24	5.1	38.25	3.2	38.26	38.50	1.9	8,894	0.02%
2023/05/23	24	38.17	9	38.17	38.05	15	8,852	0.17%
2023/05/22	32	38.48	10	38.76	38.45	22	8,791	0.25%
2023/05/19	11.1	37.96	46.6	38.03	38.20	-35.5	8,516	-0.42%
2023/05/18	20	37.10	53.2	37.23	37.10	-33.2	8,251	-0.40%
2023/05/17	13.5	37.25	37	37.04	37.25	-23.5	8,158	-0.29%
2023/05/16	14	36.28	38	36.28	36.30	-24	7,898	-0.30%
2023/05/15	25.2	35.50	34	35.62	35.85	-8.8	7,760	-0.11%
2023/05/12	4	35.41	6	35.73	35.90	-2	7,707	-0.03%
2023/05/11	26.5	35.46	26.1	35.35	35.35	0.4	7,636	0.01%
2023/05/10	44	36.03	82.2	36.16	36.00	-38.1	7,564	-0.50%
2023/05/09	81	35.47	170.5	35.96	35.75	-89.4	7,316	-1.22%	大賣/
2023/05/08	25.5	34.17	13.1	34.23	34.20	12.4	6,881	0.18%
2023/05/05	35.3	34.88	23	34.36	34.20	12.3	6,797	0.18%
2023/05/04	13.2	35.42	2	35.45	35.45	11.2	6,575	0.17%
2023/05/03	15	35.29	12.1	35.25	35.45	2.9	6,520	0.04%
2023/05/02	32.3	35.23	36	35.20	35.55	-3.7	6,494	-0.06%
2023/04/28	38.4	34.40	42.4	34.49	34.60	-4	6,273	-0.06%
2023/04/27	64	33.61	10	33.75	33.50	54	5,980	0.90%
2023/04/26	50.1	32.93	11	32.98	33.20	39.1	5,804	0.67%
2023/04/25	11	32.60	7	32.39	32.50	4	5,637	0.07%
2023/04/24	6.1	32.80	6	32.73	32.70	0.1	5,570	0.00%
2023/04/21	12	32.58	7	32.74	32.50	5	5,520	0.09%
2023/04/20	4	32.63	3	32.72	32.75	1	5,437	0.02%
2023/04/19	5	32.90	41.2	32.87	32.80	-36.2	5,381	-0.67%
2023/04/18	15	32.99	1	33.05	32.95	14	5,351	0.26%
2023/04/17	2	32.93	11.2	32.95	33.00	-9.2	5,334	-0.17%
2023/04/14	10	32.78	1	33.13	32.70	9	5,285	0.17%
2023/04/13	33.5	33.17	2	33.13	33.10	31.5	5,239	0.60%
2023/04/12	15	33.06	55.1	33.21	33.25	-40.1	5,286	-0.76%
2023/04/11	4	32.56	10.1	32.80	32.85	-6.1	5,231	-0.12%
2023/04/10	14.5	32.43	7	32.41	32.30	7.5	5,158	0.15%
2023/04/07	28	32.57	10	32.83	32.35	18	5,111	0.35%
2023/04/06	14	32.15	28	32.20	32.30	-14	5,034	-0.28%
2023/03/31	6	31.54	2	31.65	31.70	4	4,842	0.08%
2023/03/30	2	31.68	35.5	31.48	31.65	-33.5	4,921	-0.68%
2023/03/29	1	30.85	15.2	31.36	31.35	-14.2	4,963	-0.29%
2023/03/28	22	30.89	3	30.95	30.80	19	5,002	0.38%
2023/03/27	14	31.23	16.2	31.15	31.40	-2.2	5,080	-0.04%
2023/03/24	4	30.78	17.7	30.87	30.90	-13.7	5,143	-0.27%
2023/03/23	21	30.62	7.1	30.65	30.75	13.9	5,097	0.27%
2023/03/22	2	30.55	3	30.55	30.60	-1	5,056	-0.02%
2023/03/21	28	30.21	3	30.32	30.20	25	5,018	0.50%
2023/03/20	8	30.19	2	30.15	30.25	6	4,993	0.12%
2023/03/17	51	30.00	2	30.15	30.35	49	4,972	0.99%
2023/03/16	23	29.97	94	29.75	29.70	-71	4,942	-1.44%
2023/03/15	11	30.27	32	30.06	30.05	-21	4,923	-0.43%
2023/03/14	2.5	30.39	16	30.26	30.25	-13.5	4,956	-0.27%
2023/03/13	11	30.37	2	30.35	30.50	9	5,193	0.17%
2023/03/10	10	30.56	34.4	30.48	30.60	-24.4	5,170	-0.47%
2023/03/09	39	30.88	12	30.87	30.70	27	5,145	0.52%
2023/03/08	10	30.68	39	30.59	30.90	-29	4,982	-0.58%
2023/03/07	76	29.83	7.3	29.80	30.05	68.7	4,828	1.42%
2023/03/06	7	30.71	4.5	30.69	30.55	2.5	4,618	0.05%
2023/03/03	1	30.30	11	30.38	30.40	-10	4,559	-0.22%
2023/03/02	4	30.25	19	30.37	30.35	-15	4,550	-0.33%
2023/03/01	2	30.15	19.2	30.20	30.25	-17.2	4,525	-0.38%
2023/02/24	32	29.94	5	30.02	30.00	27	4,494	0.60%
2023/02/23	15.5	29.99	26	30.05	29.95	-10.5	4,513	-0.23%
2023/02/22	9.1	29.42	15	29.57	29.60	-5.9	4,484	-0.13%
2023/02/21	26.3	29.58	3	29.50	29.50	23.3	4,601	0.51%
2023/02/20	16.1	29.37	24.3	29.66	29.90	-8.3	4,677	-0.18%
2023/02/17	0.1	29.00	1	28.90	29.00	-0.9	4,629	-0.02%
2023/02/16	15.3	28.85	0	0.00	28.85	15.3	4,677	0.33%
2023/02/15	6	28.93	11	28.80	28.80	-5	4,731	-0.11%
2023/02/14	1	28.80	6	28.80	28.80	-5	4,704	-0.11%
2023/02/13	10.1	28.76	1	29.10	28.65	9.1	4,736	0.19%
2023/02/10	4	29.00	8	29.16	29.10	-4	4,771	-0.08%
2023/02/09	5	28.99	13.3	29.06	29.15	-8.3	4,847	-0.17%
2023/02/08	20	29.05	12	29.05	29.15	8	4,808	0.17%
2023/02/07	8.2	28.71	6	28.76	28.70	2.2	4,727	0.05%
2023/02/06	22	28.62	3	28.70	28.65	19	4,720	0.40%
2023/02/03	5	28.65	42.3	28.78	28.90	-37.3	4,704	-0.79%
2023/02/02	11	28.65	29.6	28.63	28.60	-18.6	4,654	-0.40%
2023/02/01	19.5	28.40	2.1	28.46	28.35	17.4	4,621	0.38%
2023/01/31	48.4	28.49	8	28.59	28.30	40.4	4,605	0.88%
2023/01/30	8.1	28.11	56.6	28.31	28.40	-48.5	4,538	-1.07%
2023/01/17	2.1	27.85	1.4	27.91	27.80	0.7	4,535	0.01%
2023/01/16	20	27.79	4.1	27.76	27.80	15.9	4,618	0.35%
2023/01/13	5	27.66	0	0.00	27.65	5	4,688	0.11%
2023/01/12	2	27.90	0.1	27.95	27.75	1.9	4,919	0.04%
2023/01/11	11	28.09	0	0.00	28.05	11	4,975	0.22%
2023/01/10	21	27.95	3.1	28.02	28.00	17.9	5,006	0.36%
2023/01/09	1	27.80	6	27.93	27.90	-5	5,224	-0.10%
2023/01/06	11.2	27.73	3	27.72	27.70	8.2	5,240	0.16%
2023/01/05	2.1	28.00	25	27.99	27.85	-23	5,296	-0.43%
2023/01/04	0	27.85	1	27.95	27.90	-1	5,356	-0.02%
2023/01/03	4.1	27.91	1	27.85	27.80	3.1	5,518	0.06%
2022/12/30	8	28.13	11.4	28.23	28.15	-3.3	5,493	-0.06%
2022/12/29	7.1	27.90	10	27.89	27.90	-3	5,381	-0.05%
2022/12/28	1.3	27.82	5	27.85	27.60	-3.8	5,330	-0.07%
2022/12/27	40.3	27.85	10	27.86	27.70	30.3	5,307	0.57%
2022/12/26	17	27.80	54	27.93	27.85	-37	5,284	-0.70%
2022/12/23	26	27.28	45	27.40	27.50	-19	5,304	-0.36%
2022/12/22	11	27.01	3	27.07	27.05	8	5,341	0.15%
2022/12/21	14	26.50	0	0.00	26.45	14	5,206	0.27%
2022/12/20	19.1	26.66	7.1	26.49	26.40	12	5,113	0.23%
2022/12/19	4	26.70	2.2	27.05	27.00	1.8	5,024	0.04%
2022/12/16	54	27.04	4	27.20	26.85	50	4,843	1.03%
2022/12/15	17.1	27.68	0	0.00	27.60	17.1	4,656	0.37%
2022/12/14	11	27.76	1	27.84	27.70	10	4,644	0.22%
2022/12/13	8	27.79	0.4	27.95	27.75	7.6	4,653	0.16%
2022/12/12	1	27.85	1	27.77	27.85	0	4,641	0.00%
2022/12/09	1.1	27.43	14	27.55	27.80	-12.9	4,673	-0.28%
2022/12/08	6	27.19	1	27.25	27.20	5	4,701	0.11%
2022/12/07	3.1	27.41	0	0.00	27.35	3.1	4,695	0.07%
2022/12/06	33	27.47	5.1	27.50	27.40	27.9	4,613	0.60%
2022/12/05	69.7	27.90	16.7	27.81	27.80	53	4,534	1.17%
2022/12/02	23.5	28.94	5.3	28.86	28.95	18.2	4,327	0.42%
2022/12/01	6	28.44	15.2	28.43	28.45	-9.2	4,304	-0.21%
2022/11/30	2	28.15	4	28.25	28.10	-2	4,288	-0.05%
2022/11/29	6.2	27.93	1.5	28.03	28.05	4.7	4,273	0.11%
2022/11/28	1	28.25	0	0.00	28.15	1	4,276	0.02%
2022/11/25	26.2	28.31	18	28.37	28.20	8.2	4,279	0.19%
2022/11/24	9.7	28.59	7	28.70	28.50	2.7	4,270	0.06%
2022/11/23	6.7	28.83	1.1	28.89	28.75	5.6	4,282	0.13%
2022/11/22	3.1	28.85	15	28.90	28.85	-11.9	4,291	-0.28%
2022/11/21	12	29.00	18	28.96	28.90	-6	4,296	-0.14%
2022/11/18	29	28.66	18	28.65	28.65	11	4,252	0.26%
2022/11/17	0	0.00	6.2	28.76	28.95	-6.2	4,229	-0.15%
2022/11/16	3	28.37	30	28.43	28.60	-27	4,117	-0.66%
2022/11/15	0	0.00	6	27.73	27.85	-6	4,018	-0.15%
2022/11/14	11	27.25	16.2	27.28	27.30	-5.2	3,957	-0.13%
2022/11/11	3.4	27.20	20.1	27.22	27.05	-16.7	3,917	-0.43%
2022/11/10	2.1	26.90	13	26.97	27.00	-10.9	3,889	-0.28%
2022/11/09	1	26.70	16	26.73	26.70	-15	3,919	-0.38%
2022/11/08	25.2	26.64	7	26.83	26.50	18.2	3,917	0.46%
2022/11/07	20	27.12	38	26.91	27.00	-18	3,873	-0.46%
2022/11/04	1	25.25	13	25.35	25.50	-12	3,820	-0.31%
2022/11/03	4	25.14	2	25.28	25.25	2	3,892	0.05%
2022/11/02	3	25.27	54	25.25	25.20	-51	4,078	-1.25%
2022/11/01	3.1	24.47	0	0.00	24.75	3.1	4,078	0.08%
2022/10/31	5	24.47	3	24.52	24.55	2	4,077	0.05%
2022/10/28	24.2	24.26	1	24.20	24.20	23.2	4,113	0.56%
2022/10/27	4.1	24.59	5.1	24.61	24.65	-1	4,108	-0.02%
2022/10/26	16	24.36	34	24.30	24.40	-18	4,158	-0.43%
2022/10/25	24.9	24.40	15	24.28	24.45	9.9	4,165	0.24%
2022/10/24	35.4	25.44	2	25.10	25.00	33.4	4,164	0.80%
2022/10/21	22.3	25.85	0	0.00	25.65	22.3	4,257	0.52%
2022/10/20	7	26.41	3	26.65	26.50	4	4,359	0.09%
2022/10/19	4	26.76	2	27.00	26.70	2	4,243	0.05%
2022/10/18	4	27.29	1	27.20	27.15	3	4,320	0.07%
2022/10/17	2	26.45	11	27.10	27.40	-9	4,539	-0.20%
2022/10/14	1	26.15	3	26.05	26.15	-2	4,482	-0.04%
2022/10/13	15.3	25.79	0	0.00	25.50	15.3	4,653	0.33%
2022/10/12	13.5	26.44	16	26.61	26.45	-2.5	4,780	-0.05%
2022/10/11	12	27.45	67	27.36	27.20	-55	4,849	-1.13%
2022/10/07	2.1	27.26	0	0.00	27.30	2.1	4,792	0.04%
2022/10/06	42	27.54	0	0.00	27.45	42	4,873	0.86%
2022/10/05	10	27.70	7	27.67	27.80	3	4,918	0.06%
2022/10/04	17	27.30	18	27.26	27.40	-1	4,963	-0.02%
2022/10/03	21	27.05	3.1	27.04	27.10	17.9	4,993	0.36%
2022/09/30	9.1	27.45	0	0.00	27.10	9.1	5,021	0.18%
2022/09/29	23.1	27.11	27	27.85	28.20	-3.9	4,982	-0.08%
2022/09/28	10	27.11	0	0.00	27.00	10	4,958	0.20%
2022/09/27	10.4	27.43	0	0.00	27.60	10.4	4,949	0.21%
2022/09/26	13.6	28.08	11	28.07	27.95	2.6	4,935	0.05%
2022/09/23	6	28.73	1	28.85	28.70	5	4,947	0.10%
2022/09/22	1	28.50	7	28.61	28.90	-6	4,998	-0.12%
2022/09/21	2.1	28.92	10	29.15	28.85	-7.9	5,006	-0.16%
2022/09/20	0	0.00	1	29.30	29.30	-1	5,004	-0.02%
2022/09/19	6	28.98	4	29.25	29.00	2	5,002	0.04%
2022/09/16	6	29.28	1	29.30	29.50	5	5,013	0.10%
2022/09/15	3	29.52	6	29.54	29.40	-3	4,991	-0.06%
2022/09/14	0	0.00	4	29.20	29.20	-4	4,964	-0.08%
2022/09/13	1	29.25	4	29.16	29.15	-3	4,984	-0.06%
2022/09/12	0	0.00	21	29.27	29.30	-21	5,055	-0.42%
2022/09/08	4	28.19	3	28.60	29.00	1	5,158	0.02%
2022/09/07	2.2	28.23	1	28.30	28.30	1.2	5,120	0.02%
2022/09/06	8.5	28.67	3	28.72	28.75	5.5	5,145	0.11%
2022/09/05	2	28.88	1.2	28.90	28.85	0.8	5,137	0.02%
2022/09/02	19	29.12	3	29.03	28.90	16	5,183	0.31%
2022/09/01	3	29.10	2	29.15	29.20	1	5,183	0.02%
2022/08/31	2	29.35	0	0.00	29.30	2	5,188	0.04%
2022/08/30	6	29.28	12	29.38	29.45	-6	5,191	-0.12%
2022/08/29	5	28.88	4	28.79	29.10	1	5,185	0.02%
2022/08/26	5	29.14	2	29.18	29.35	3	5,200	0.06%
2022/08/25	3.2	29.08	2	29.15	29.25	1.2	5,193	0.02%
2022/08/24	10	29.13	46	29.14	29.15	-36	5,192	-0.69%
2022/08/23	3	28.88	50	29.00	29.00	-47	5,244	-0.90%
2022/08/22	1	28.85	11	28.86	28.90	-10	5,242	-0.19%
2022/08/19	8	28.66	5	28.67	28.70	3	5,253	0.06%
2022/08/18	7	28.46	10	28.46	28.70	-3	5,273	-0.06%
2022/08/17	2	28.40	3	28.50	28.60	-1	5,295	-0.02%
2022/08/16	10	28.01	5	28.10	28.15	5	5,296	0.09%
2022/08/15	5	27.50	9	27.59	27.50	-4	5,245	-0.08%
2022/08/12	7	27.29	21	27.25	27.30	-14	5,239	-0.27%
2022/08/11	22.3	27.10	22	27.19	27.05	0.3	5,265	0.01%
2022/08/10	40.2	27.15	11	27.21	27.10	29.2	5,257	0.56%
2022/08/09	33.6	27.12	21	27.41	27.70	12.6	5,242	0.24%
2022/08/08	2	28.35	4.6	28.41	28.40	-2.6	5,135	-0.05%
2022/08/05	1.1	28.54	2.6	28.64	28.70	-1.4	5,203	-0.03%
2022/08/04	66	28.44	3	28.40	28.35	63	5,368	1.17%
2022/08/03	8	28.26	3.2	28.24	28.25	4.8	5,456	0.09%
2022/08/02	2	28.33	3.8	28.30	28.50	-1.8	5,622	-0.03%
2022/08/01	14.3	28.50	20	28.38	28.50	-5.7	6,044	-0.09%
2022/07/29	20.1	28.48	7	28.42	28.60	13.1	6,041	0.22%
2022/07/28	40	28.53	2	29.00	28.60	38	6,005	0.63%
2022/07/27	22	30.65	16.7	30.69	30.60	5.3	5,880	0.09%
2022/07/26	36	30.89	94	31.28	30.85	-58	5,742	-1.01%
2022/07/25	64	31.43	43	31.38	31.40	21	5,664	0.37%
2022/07/22	72	30.71	196	30.65	31.20	-124	5,572	-2.23%	大賣/鉅額交易
2022/07/21	54	30.44	0	0.00	30.50	54	5,383	1.00%
2022/07/20	65.9	31.11	38.1	31.06	30.85	27.8	5,246	0.53%
2022/07/19	20	30.84	42	31.26	31.25	-22	5,154	-0.43%
2022/07/18	30.2	30.19	9	30.46	30.85	21.2	4,995	0.42%
2022/07/15	22.4	30.14	27	30.22	30.25	-4.6	4,885	-0.09%
2022/07/14	14.1	29.09	8	29.33	29.65	6.1	4,833	0.13%
2022/07/13	12.1	29.00	0	0.00	29.00	12.1	4,785	0.25%
2022/07/12	31.3	28.75	0	0.00	28.60	31.3	4,829	0.65%
2022/07/11	12.5	28.96	3	28.90	28.95	9.5	4,833	0.20%
2022/07/08	0	0.00	4	29.31	29.20	-4	4,852	-0.08%
2022/07/07	3	28.72	7	28.96	29.00	-4	4,866	-0.08%
2022/07/06	12	28.75	7	29.04	28.50	5	4,919	0.10%
2022/07/05	7	29.07	10	28.91	28.90	-3	4,986	-0.06%
2022/07/04	7	28.54	5	28.58	28.70	2	5,144	0.04%
2022/07/01	2	28.48	3.6	28.39	28.30	-1.6	5,285	-0.03%
2022/06/30	8	28.51	2	28.50	28.65	6	5,440	0.11%
2022/06/29	1.2	29.39	4	29.35	29.30	-2.8	5,447	-0.05%
2022/06/28	0.5	29.29	3	29.33	29.25	-2.5	5,607	-0.04%
2022/06/27	3.3	29.31	5	29.28	29.25	-1.7	5,735	-0.03%
2022/06/24	6.2	28.77	2	28.90	28.90	4.2	5,759	0.07%
2022/06/23	0	0.00	11	28.71	28.50	-11	5,804	-0.19%
2022/06/22	9	28.57	0	0.00	28.30	9	5,812	0.15%
2022/06/21	1	28.15	20	28.55	28.80	-19	5,819	-0.33%
2022/06/20	19.8	28.41	2	28.25	28.05	17.8	5,806	0.31%
2022/06/17	5.3	28.77	0	0.00	29.15	5.3	5,779	0.09%
2022/06/16	6	29.48	1	29.55	29.30	5	5,743	0.09%
2022/06/15	0	0.00	2	29.68	29.65	-2	5,814	-0.03%
2022/06/14	2.3	28.95	2	28.83	29.05	0.3	5,835	0.00%
2022/06/13	2.4	28.98	16	29.03	29.05	-13.6	5,872	-0.23%
2022/06/10	108.1	29.56	2.1	29.45	29.50	106	5,914	1.79%	大買/鉅額交易
2022/06/09	2.4	29.76	3.1	29.78	29.70	-0.7	5,967	-0.01%
2022/06/08	14	29.57	4	29.56	29.60	10	6,021	0.17%
2022/06/07	1	29.45	0	0.00	29.50	1	6,187	0.02%
2022/06/06	0	0.00	24	29.33	29.40	-24	6,236	-0.38%
2022/06/02	6	29.11	3	29.10	29.00	3	6,420	0.05%
2022/06/01	9	29.17	9	29.22	29.10	0	6,522	0.00%
2022/05/31	37.8	28.87	23	28.96	29.20	14.8	6,576	0.23%
2022/05/30	11.3	28.62	5	28.61	28.70	6.3	6,543	0.10%
2022/05/27	7	28.42	5	28.57	28.30	2	6,548	0.03%
2022/05/26	16.3	28.27	2	28.38	28.20	14.3	6,569	0.22%
2022/05/25	2	27.91	6.3	28.18	28.15	-4.3	6,603	-0.06%
2022/05/24	12.4	27.88	1	27.95	27.65	11.4	6,680	0.17%
2022/05/23	3.1	27.47	4	27.76	27.85	-0.9	6,664	-0.01%
2022/05/20	2	27.35	6	27.33	27.30	-4	6,769	-0.06%
2022/05/19	15	27.00	4	27.05	27.15	11	6,944	0.16%
2022/05/18	2.3	27.48	4	27.40	27.40	-1.7	7,019	-0.02%
2022/05/17	3	27.23	1.2	27.29	27.10	1.8	6,996	0.03%
2022/05/16	8.3	27.12	5	27.09	27.05	3.3	6,967	0.05%
2022/05/13	33	26.91	0	0.00	27.05	33	6,950	0.47%
2022/05/12	42.2	27.28	44.7	26.92	26.75	-2.5	6,896	-0.04%
2022/05/11	42.2	27.95	13.9	27.86	27.85	28.3	6,733	0.42%
2022/05/10	28	28.34	78	28.21	28.50	-50	6,696	-0.75%
2022/05/09	43.8	29.53	54.2	29.96	28.90	-10.4	6,552	-0.16%
2022/05/06	17.2	32.05	2	32.05	32.00	15.2	6,087	0.25%
2022/05/05	5	32.24	37	32.30	32.15	-32	6,081	-0.53%
2022/05/04	22	31.78	4	31.79	31.75	18	6,123	0.29%
2022/05/03	9	31.60	21	31.58	31.55	-12	6,102	-0.20%
2022/04/29	23.5	31.74	3	31.87	31.60	20.5	6,147	0.33%
2022/04/28	37	31.18	23	31.36	31.40	14	6,178	0.23%
2022/04/27	17.2	31.22	5	31.15	31.15	12.2	6,177	0.20%
2022/04/26	12.3	31.76	5	31.80	31.70	7.3	6,147	0.12%
2022/04/25	33.2	31.96	16.6	31.87	31.80	16.6	6,167	0.27%
2022/04/22	6.1	32.60	14	32.66	32.70	-8	6,123	-0.13%
2022/04/21	7	32.66	7	32.77	32.60	0	6,147	0.00%
2022/04/20	7	32.76	6.1	32.88	32.70	0.9	6,144	0.01%
2022/04/19	7.5	32.87	3	33.00	32.90	4.5	6,113	0.07%
2022/04/18	25.4	32.82	9	32.74	32.70	16.4	6,143	0.27%
2022/04/15	16	33.45	11	33.50	33.50	5	6,137	0.08%
2022/04/14	11	33.49	21	33.50	33.50	-10	6,169	-0.16%
2022/04/13	11	32.99	11	33.02	33.05	0	6,263	0.00%
2022/04/12	35.4	32.89	3	32.82	32.90	32.4	6,273	0.52%
2022/04/11	46	33.78	8	33.63	33.40	38	6,235	0.61%
2022/04/08	13.6	34.02	15	34.25	34.15	-1.4	6,231	-0.02%
2022/04/07	58.6	33.54	20	33.58	33.05	38.6	6,096	0.63%
2022/04/06	16.5	34.03	112	33.89	34.20	-95.5	5,967	-1.60%	大賣/
2022/04/01	40.5	33.26	5	33.26	33.25	35.5	5,793	0.61%
2022/03/31	17	33.21	16.5	33.30	33.25	0.5	5,785	0.01%
2022/03/30	6.5	32.76	23	32.91	32.85	-16.5	5,616	-0.29%
2022/03/29	23	32.49	7	32.47	32.40	16	5,503	0.29%
2022/03/28	8	32.19	30	32.33	32.35	-22	5,471	-0.40%
2022/03/25	19	32.33	23	32.30	32.25	-4	5,431	-0.07%
2022/03/24	2	32.30	3.3	32.25	32.30	-1.3	5,442	-0.02%
2022/03/23	11	32.25	10.1	32.34	32.25	0.9	5,486	0.02%
2022/03/22	28.4	32.13	1	32.45	32.35	27.4	5,504	0.50%
2022/03/21	20	32.27	10	32.33	32.30	10	5,516	0.18%
2022/03/18	25	32.03	11	32.19	31.95	14	5,513	0.25%
2022/03/17	11	31.93	12	31.91	31.90	-1	5,493	-0.02%
2022/03/16	4.1	31.75	19	31.79	31.70	-14.9	5,468	-0.27%
2022/03/15	14	31.81	14.1	31.87	31.70	-0.1	5,479	0.00%
2022/03/14	26	32.03	3	32.13	32.20	23	5,519	0.42%
2022/03/11	7.2	31.90	7	31.86	31.90	0.2	5,597	0.00%
2022/03/10	24.3	31.88	117	31.92	31.95	-92.7	5,648	-1.64%	大賣/
2022/03/09	75.3	31.18	10	31.12	31.35	65.3	5,530	1.18%
2022/03/08	58	31.07	37.2	31.32	30.95	20.8	5,570	0.37%
2022/03/07	4	31.24	27.8	31.54	31.50	-23.8	5,408	-0.44%
2022/03/04	20	32.08	21	32.10	32.05	-1	5,447	-0.02%
2022/03/03	2	31.80	8	31.86	31.90	-6	5,460	-0.11%
2022/03/02	2	31.33	2	31.68	31.65	0	5,512	0.00%
2022/03/01	1.3	31.42	24	31.37	31.50	-22.7	5,556	-0.41%
2022/02/25	44.3	30.71	4	30.99	30.70	40.3	5,560	0.72%
2022/02/24	18	31.00	32	31.06	30.90	-14	5,619	-0.25%
2022/02/23	14	31.70	2	31.80	31.65	12	5,610	0.21%
2022/02/22	7	31.76	25	31.82	31.50	-18	5,758	-0.31%
2022/02/21	15.2	32.11	26.9	32.07	32.10	-11.7	5,946	-0.20%
2022/02/18	1	31.15	19	31.24	31.50	-18	5,901	-0.31%
2022/02/17	1	31.00	9	31.05	30.90	-8	5,946	-0.13%
2022/02/16	1.1	30.90	21	30.90	30.95	-19.9	6,506	-0.31%
2022/02/15	19.2	30.62	24	30.85	30.60	-4.8	6,581	-0.07%
2022/02/14	9	30.44	8	30.51	30.45	1	6,652	0.02%
2022/02/11	1.1	30.80	25	30.78	30.90	-23.9	6,826	-0.35%
2022/02/10	2	30.75	26	30.96	30.90	-24	6,851	-0.35%
2022/02/09	16	30.35	3	30.53	30.50	13	6,831	0.19%
2022/02/08	1	30.35	35	30.40	30.40	-34	6,855	-0.50%
2022/02/07	3	29.95	3	30.12	30.35	0	6,871	0.00%
2022/01/26	22.3	29.72	4	29.76	29.65	18.3	6,913	0.26%
2022/01/25	8.3	30.00	11	30.00	29.90	-2.7	6,995	-0.04%
2022/01/24	41.3	30.07	12	30.17	30.15	29.3	7,134	0.41%
2022/01/21	24	30.75	16	31.15	30.55	8	7,102	0.11%
2022/01/20	4	31.10	31	31.15	31.10	-27	7,112	-0.38%
2022/01/19	4	31.00	3	31.05	30.95	1	7,096	0.01%
2022/01/18	13	31.11	4	31.26	31.00	9	7,135	0.13%
2022/01/17	0	0.00	9.2	30.94	31.00	-9.2	7,087	-0.13%
2022/01/14	7.1	30.42	6	30.49	30.50	1.1	7,055	0.02%
2022/01/13	7	30.65	6	30.78	30.65	1	7,178	0.01%
2022/01/12	3	30.73	15	30.89	30.75	-12	7,258	-0.17%
2022/01/11	3	30.78	22.1	30.81	30.95	-19.1	7,381	-0.26%
2022/01/10	11	30.68	20	30.83	31.00	-9	7,484	-0.12%
2022/01/07	43.1	30.58	27	30.44	30.50	16.1	7,483	0.22%
2022/01/06	35.1	30.87	9	30.96	30.85	26.1	7,539	0.35%
2022/01/05	5.2	30.65	11	30.63	30.70	-5.8	7,486	-0.08%
2022/01/04	9.1	30.65	2	30.60	30.55	7.1	7,673	0.09%
2022/01/03	23	30.72	15.8	30.69	30.75	7.2	7,732	0.09%
2021/12/30	2	30.40	18	30.49	30.45	-16	7,654	-0.21%
2021/12/29	10.3	30.24	0	0.00	30.25	10.3	7,681	0.13%
2021/12/28	12	30.26	1	30.25	30.25	11	7,661	0.14%
2021/12/27	32.3	30.26	35	30.30	30.25	-2.7	7,666	-0.04%
2021/12/24	1.2	30.04	26	30.10	30.05	-24.8	7,684	-0.32%
2021/12/23	15	30.00	5	30.03	30.05	10	7,734	0.13%
2021/12/21	2	29.90	2	29.88	29.95	0	7,787	0.00%
2021/12/20	1.4	29.69	4	29.63	29.60	-2.6	7,821	-0.03%
2021/12/17	21	29.68	4	29.79	29.60	17	7,787	0.22%
2021/12/16	4.2	29.94	12	30.04	29.90	-7.8	7,720	-0.10%
2021/12/15	29	29.77	9	29.78	29.75	20	7,809	0.26%
2021/12/14	22.4	29.81	37.6	29.85	29.75	-15.1	7,823	-0.19%
2021/12/13	12	30.20	10	30.43	30.10	2	7,769	0.03%
2021/12/10	32	30.20	3	30.37	30.25	29	7,868	0.37%
2021/12/09	11	30.30	20	30.35	30.35	-9	7,853	-0.11%
2021/12/08	1	30.05	24	30.24	30.20	-23	7,818	-0.29%
2021/12/07	61	30.05	3	30.07	30.00	58	7,835	0.74%
2021/12/06	21	30.33	22	30.34	30.25	-1	7,739	-0.01%
2021/12/03	14.1	29.69	28	29.80	29.95	-14	7,715	-0.18%
2021/12/02	22.3	29.43	22	29.52	29.25	0.3	7,714	0.00%
2021/12/01	6	29.50	4	29.65	29.60	2	7,710	0.03%
2021/11/30	36.1	29.66	8	29.80	29.50	28.1	7,696	0.36%
2021/11/29	27.2	29.42	9	29.59	29.65	18.2	7,594	0.24%
2021/11/26	38	29.82	46	29.75	29.65	-8	7,539	-0.11%
2021/11/25	9.1	30.01	3	30.00	30.00	6.1	7,504	0.08%
2021/11/24	18	30.14	0	0.00	30.10	18	7,514	0.24%
2021/11/23	49	30.10	7	29.94	29.90	42	7,562	0.56%
2021/11/22	3	30.18	1	30.20	30.15	2	7,486	0.03%
2021/11/19	52.7	30.25	3	30.13	30.10	49.7	7,413	0.67%
2021/11/18	66.7	30.84	43.5	30.64	30.50	23.2	7,288	0.32%
2021/11/17	8	31.74	8.3	31.84	31.70	-0.3	7,033	0.00%
2021/11/16	27	31.18	14	31.11	31.15	13	6,964	0.19%
2021/11/15	89.4	31.44	14	31.27	31.20	75.4	6,874	1.10%
2021/11/12	0	0.00	10	33.46	33.55	-10	6,410	-0.16%
2021/11/11	19	33.25	11	33.30	33.25	8	6,493	0.12%
2021/11/10	3	32.73	49	32.92	33.05	-46	6,621	-0.69%
2021/11/09	10.2	32.21	2.7	32.23	32.25	7.5	6,867	0.11%
2021/11/08	8.2	32.40	7	32.46	32.25	1.2	7,240	0.02%
2021/11/05	15	31.97	9	32.03	32.10	6	7,237	0.08%
2021/11/04	0	0.00	10	32.13	32.10	-10	7,218	-0.14%
2021/11/03	3.1	31.82	99	31.75	32.00	-95.9	7,202	-1.33%
2021/11/02	39	31.81	35	31.90	31.60	4	7,169	0.06%
2021/11/01	4	31.40	22	31.47	31.60	-18	7,064	-0.25%
2021/10/29	36	31.04	2	30.98	31.00	34	6,989	0.49%
2021/10/28	13	31.26	11	31.23	31.00	2	6,978	0.03%
2021/10/27	1.1	30.94	4	30.90	30.90	-2.9	6,956	-0.04%
2021/10/26	1	31.15	16	31.02	30.85	-15	6,981	-0.21%
2021/10/25	0.1	30.40	2	30.40	30.55	-1.9	6,947	-0.03%
2021/10/22	1	30.30	3	30.57	30.40	-2	7,048	-0.03%
2021/10/21	6	30.63	7	30.84	30.45	-1	7,083	-0.01%
2021/10/20	2	30.65	29	30.75	30.85	-27	6,955	-0.39%
2021/10/19	12	30.44	14.2	30.52	30.15	-2.2	6,885	-0.03%
2021/10/18	1.2	30.08	37	30.79	30.00	-35.8	6,848	-0.52%
2021/10/15	5	30.16	50	30.30	30.30	-45	6,962	-0.65%
2021/10/14	35	30.19	56	30.64	29.90	-21	7,036	-0.30%
2021/10/13	0	0.00	9	30.29	30.40	-9	7,032	-0.13%
2021/10/12	11	30.04	47	30.40	29.90	-36	7,006	-0.51%
2021/10/08	0	0.00	9	29.53	29.65	-9	6,844	-0.13%
2021/10/07	16	28.99	1.2	29.00	29.00	14.8	6,811	0.22%
2021/10/06	1	28.75	17	28.82	28.75	-16	6,902	-0.23%
2021/10/05	1	27.70	6	27.71	28.20	-5	7,103	-0.07%
2021/10/04	10.4	27.88	10	27.78	27.85	0.4	7,330	0.01%
2021/10/01	3.1	28.22	1	28.15	28.35	2.1	7,387	0.03%
2021/09/30	2.1	28.70	8.2	28.75	28.65	-6.1	7,487	-0.08%
2021/09/29	4	28.75	0	0.00	28.75	4	7,755	0.05%
2021/09/28	2	29.25	3.2	29.24	29.10	-1.2	7,794	-0.02%
2021/09/27	4	29.25	3	29.18	29.05	1	7,826	0.01%
2021/09/24	0	0.00	2	28.68	28.70	-2	7,923	-0.03%
2021/09/23	5	28.80	11	28.69	28.55	-6	8,004	-0.07%
2021/09/22	21	28.54	0	0.00	28.70	21	8,067	0.26%
2021/09/17	9	28.56	6	28.75	28.75	3	7,988	0.04%
2021/09/16	3	28.78	0	0.00	28.75	3	8,021	0.04%
2021/09/15	0	0.00	4	29.15	29.25	-4	8,042	-0.05%
2021/09/14	3	28.52	0	0.00	28.40	3	7,913	0.04%
2021/09/13	9	28.60	0	0.00	28.50	9	7,927	0.11%
2021/09/10	1	29.10	2	28.83	28.80	-1	7,954	-0.01%
2021/09/09	19.1	27.80	10	27.78	27.80	9.1	7,923	0.11%
2021/09/08	41.5	27.96	9	28.25	27.80	32.5	7,947	0.41%
2021/09/07	19.8	28.50	0	0.00	28.40	19.8	7,956	0.25%
2021/09/06	23.6	28.91	4	28.78	28.70	19.6	7,949	0.25%
2021/09/03	9	29.36	0	0.00	29.35	9	7,868	0.11%
2021/09/02	4.3	29.51	1	29.35	29.35	3.3	7,897	0.04%
2021/09/01	13	29.64	16.6	29.63	29.75	-3.6	7,887	-0.05%
2021/08/31	8.2	29.40	0	29.50	29.75	8.2	7,891	0.10%
2021/08/30	11.3	29.90	8	29.76	29.80	3.3	8,070	0.04%
2021/08/27	6	29.95	15	29.87	29.85	-9	8,065	-0.11%
2021/08/26	2	29.30	2	29.35	29.35	0	8,071	0.00%
2021/08/25	3	29.10	0	0.00	29.20	3	8,142	0.04%
2021/08/24	11.1	29.03	0	0.00	29.05	11.1	8,198	0.14%
2021/08/23	14	29.27	85.4	29.16	29.30	-71.4	8,299	-0.86%
2021/08/20	12	28.75	17	28.81	28.80	-5	8,314	-0.06%
2021/08/19	9.4	28.73	15	28.70	28.60	-5.7	8,321	-0.07%
2021/08/18	20	28.83	13	28.53	29.25	7	8,350	0.08%
2021/08/17	56.3	29.09	19	28.97	28.85	37.3	8,385	0.44%
2021/08/16	47.3	29.91	52	29.66	29.60	-4.8	8,321	-0.06%
2021/08/13	133	31.09	52	31.00	30.75	81	8,186	0.99%	大買/
2021/08/12	19.2	31.09	27.8	30.85	31.15	-8.7	7,875	-0.11%
2021/08/11	11	29.51	5	29.60	29.40	6	7,649	0.08%
2021/08/10	5	29.83	7	29.84	29.80	-2	7,798	-0.03%
2021/08/09	6.2	29.97	0	0.00	29.95	6.2	8,100	0.08%
2021/08/06	1	30.30	3	30.30	30.25	-2	8,315	-0.02%
2021/08/05	3	30.15	20	30.13	30.15	-17	8,602	-0.20%
2021/08/04	12	29.77	3	30.12	30.30	9	9,085	0.10%
2021/08/03	3	29.65	3	29.65	29.70	0	9,318	0.00%
2021/08/02	0	0.00	5	29.82	29.90	-5	9,419	-0.05%
2021/07/30	7	29.54	5	29.55	29.50	2	9,546	0.02%
2021/07/29	4	29.49	2	29.55	29.75	2	9,713	0.02%
2021/07/28	10.1	28.92	13	29.19	29.30	-2.9	9,813	-0.03%
2021/07/27	15	29.83	0	0.00	29.75	15	10,083	0.15%
2021/07/26	5	29.81	3	29.60	29.75	2	10,347	0.02%
2021/07/23	38.7	29.36	0	0.00	29.30	38.7	10,519	0.37%
2021/07/22	13	29.32	3	29.42	29.25	10	10,649	0.09%
2021/07/21	37.2	30.53	9.3	30.37	30.35	27.9	10,715	0.26%
2021/07/20	21.2	30.98	12	31.17	31.00	9.2	10,631	0.09%
2021/07/19	49.2	31.55	0	0.00	31.50	49.2	10,664	0.46%
2021/07/16	5	32.01	7	31.96	31.95	-2	11,097	-0.02%
2021/07/15	5	31.95	103.5	31.98	32.10	-98.5	11,510	-0.86%	大賣/
2021/07/14	7	32.03	9	32.17	31.90	-2	11,850	-0.02%
2021/07/13	109	32.43	25	32.29	32.15	84	12,121	0.69%	大買/
2021/07/12	12	32.32	3.1	32.34	32.05	8.9	12,257	0.07%
2021/07/09	24	32.28	21.3	32.27	32.45	2.7	12,282	0.02%
2021/07/08	13	31.61	88.6	31.61	31.65	-75.6	12,636	-0.60%
2021/07/07	18	31.44	34.3	31.41	31.30	-16.3	12,999	-0.13%
2021/07/06	104	32.09	16	32.02	31.95	88	13,254	0.66%	大買/
2021/07/05	7	31.13	22	31.13	31.15	-15	13,198	-0.11%
2021/07/02	0	0.00	21	30.75	30.60	-21	13,335	-0.16%
2021/07/01	39	30.96	7.2	30.89	30.55	31.8	13,533	0.23%
2021/06/30	13	30.69	7	30.65	30.80	6	13,636	0.04%
2021/06/29	9	30.68	11	30.60	30.60	-2	13,985	-0.01%
2021/06/28	8	30.38	10.8	30.68	30.60	-2.8	14,395	-0.02%
2021/06/25	11	30.57	19.4	30.79	30.50	-8.4	14,954	-0.06%
2021/06/24	9	30.65	12	30.60	30.75	-3	15,883	-0.02%
2021/06/23	6	30.30	51	30.29	30.25	-45	16,208	-0.28%
2021/06/22	4	29.93	9	30.00	29.90	-5	16,617	-0.03%
2021/06/21	4	29.75	29	29.86	29.75	-25	16,771	-0.15%
2021/06/18	1	30.10	20	30.41	30.10	-19	17,023	-0.11%
2021/06/17	13	30.12	22	30.16	30.10	-9	17,183	-0.05%
2021/06/16	124	29.85	1	29.85	29.55	123	17,257	0.71%	大買/鉅額交易
2021/06/15	0	0.00	34.4	30.15	30.30	-34.4	17,309	-0.20%
2021/06/11	5	30.02	16	30.19	30.05	-11	17,378	-0.06%
2021/06/10	3.2	29.97	6	29.98	30.10	-2.8	17,515	-0.02%
2021/06/09	2	29.88	2	30.15	29.90	0	17,581	0.00%
2021/06/08	4	30.00	0	0.00	30.20	4	17,668	0.02%
2021/06/07	41	29.93	2	30.43	29.95	39	17,826	0.22%
2021/06/04	1	31.00	13	30.89	31.00	-12	17,771	-0.07%
2021/06/03	5	30.55	5	30.94	31.00	0	17,894	0.00%
2021/06/02	39	30.59	2	30.68	30.50	37	18,106	0.20%
2021/06/01	4	30.98	4	31.00	31.05	0	18,227	0.00%
2021/05/31	11	30.67	16.2	30.72	30.70	-5.2	18,334	-0.03%
2021/05/28	4	30.13	12	30.22	30.15	-8	18,468	-0.04%
2021/05/27	5	29.80	5	29.95	29.75	0	19,507	0.00%
2021/05/26	1	30.00	15	30.15	30.15	-14	19,901	-0.07%
2021/05/25	0	0.00	12	30.18	30.00	-12	20,179	-0.06%
2021/05/24	1	29.45	13	29.33	29.25	-12	20,225	-0.06%
2021/05/21	5	28.81	21	28.93	28.90	-16	20,231	-0.08%
2021/05/20	4	28.73	2	28.48	28.55	2	20,304	0.01%
2021/05/19	43	29.01	0	0.00	29.10	43	20,264	0.21%
2021/05/18	14	28.23	5	28.52	29.00	9	20,194	0.04%
2021/05/17	27.3	26.91	23	26.84	26.40	4.3	20,191	0.02%
2021/05/14	16	29.13	10	29.38	29.00	6	20,192	0.03%
2021/05/13	13.3	29.74	2	29.70	29.45	11.3	20,296	0.06%
2021/05/12	3	29.95	13.2	30.82	29.75	-10.2	20,617	-0.05%
2021/05/11	15	31.93	1	31.60	31.60	14	20,316	0.07%
2021/05/10	1	34.00	2	34.00	34.25	-1	20,280	-0.01%
2021/05/07	16	34.07	10	34.13	34.65	6	20,649	0.03%
2021/05/06	2	32.40	0	0.00	32.95	2	20,804	0.01%
2021/05/05	19.2	33.26	5	33.32	32.80	14.2	21,078	0.07%
2021/05/04	43	33.39	30	33.27	32.95	13	21,597	0.06%
2021/05/03	10	35.07	6	35.35	34.45	4	21,508	0.02%
2021/04/29	1	36.55	14	36.84	36.40	-13	21,402	-0.06%
2021/04/28	4	35.95	18	36.21	36.10	-14	21,304	-0.07%
2021/04/27	11.2	35.91	3	36.07	35.85	8.2	21,562	0.04%
2021/04/26	5	35.90	17	36.14	36.20	-12	21,556	-0.06%
2021/04/23	38	35.95	9.4	35.75	35.95	28.6	21,587	0.13%
2021/04/22	35	37.44	24.9	37.14	35.95	10.1	21,581	0.05%
2021/04/21	22	37.90	62	38.14	38.05	-40	21,139	-0.19%
2021/04/20	18.1	36.14	29.3	36.39	36.85	-11.2	20,848	-0.05%
2021/04/19	8	35.48	16.5	35.77	35.55	-8.5	20,669	-0.04%
2021/04/16	16	33.78	71.8	33.71	34.40	-55.8	20,450	-0.27%
2021/04/15	36	33.93	3	33.68	33.55	33	20,507	0.16%
2021/04/14	34	33.35	6	33.82	33.25	28	20,490	0.14%
2021/04/13	63	35.52	5	35.30	34.85	58	20,289	0.29%
2021/04/12	4	35.84	18	35.50	35.55	-14	20,074	-0.07%
2021/04/09	6.3	34.56	16	34.51	34.20	-9.7	20,143	-0.05%
2021/04/08	4	34.40	20.6	34.21	34.40	-16.6	20,148	-0.08%
2021/04/07	0	0.00	2	33.95	34.40	-2	20,061	-0.01%
2021/04/06	28	33.60	5.2	33.56	33.50	22.8	20,166	0.11%
2021/04/01	10	33.58	44	33.98	33.45	-34	20,616	-0.16%
2021/03/31	5	34.08	44	34.12	34.25	-39	20,691	-0.19%
2021/03/30	43.3	33.18	54	33.49	33.70	-10.7	20,291	-0.05%
2021/03/29	11.4	32.35	150.6	32.71	32.85	-139.2	19,854	-0.70%	大賣/鉅額交易
2021/03/26	16.6	30.88	4	31.05	30.75	12.6	19,058	0.07%
2021/03/25	16	30.87	45	30.93	31.10	-29	19,119	-0.15%
2021/03/24	5	30.30	19	30.25	30.25	-14	20,082	-0.07%
2021/03/23	2	30.80	15	30.86	30.80	-13	20,283	-0.06%
2021/03/22	1	29.75	56	30.17	30.60	-55	20,104	-0.27%
2021/03/19	1	29.35	9	29.50	29.65	-8	20,035	-0.04%
2021/03/18	6	29.73	21	29.59	29.70	-15	20,072	-0.07%
2021/03/17	8	29.09	1	29.15	29.15	7	20,141	0.03%
2021/03/16	17	29.14	1	29.30	29.25	16	20,266	0.08%
2021/03/15	9	29.39	3	29.28	29.30	6	20,348	0.03%
2021/03/12	15	29.70	2	29.80	29.60	13	20,569	0.06%
2021/03/11	38	29.83	10	29.80	29.70	28	21,248	0.13%
2021/03/10	10	29.39	15.1	29.40	29.65	-5.1	22,156	-0.02%
2021/03/09	6	28.74	7	28.77	29.10	-1	22,273	0.00%
2021/03/08	30	29.14	0	0.00	28.70	30	22,364	0.13%
2021/03/05	15	29.53	9	29.52	29.45	6	22,239	0.03%
2021/03/04	7	29.99	5	30.22	29.85	2	22,448	0.01%
2021/03/03	8	29.58	9.5	30.05	30.20	-1.5	22,374	-0.01%
2021/03/02	160.9	31.06	63.6	30.73	29.60	97.3	22,208	0.44%	大買/
2021/02/26	32	30.51	36	30.38	30.55	-4	21,313	-0.02%
2021/02/25	14	29.93	51.4	30.03	30.20	-37.4	21,061	-0.18%
2021/02/24	5	29.73	10	29.41	29.25	-5	20,892	-0.02%
2021/02/23	6	29.23	30	29.18	29.25	-24	20,855	-0.12%
2021/02/22	5	28.80	109	29.06	29.30	-104	21,031	-0.49%	大賣/鉅額交易
2021/02/19	5	28.36	9	28.35	28.45	-4	21,000	-0.02%
2021/02/18	12.9	28.14	17	28.08	28.35	-4.1	21,202	-0.02%
2021/02/17	31	28.11	15	28.30	28.20	16	21,471	0.07%
2021/02/05	34	28.55	7.1	28.53	28.35	26.9	21,551	0.13%
2021/02/04	38	29.27	1	29.45	29.35	37	21,889	0.17%
2021/02/03	12	29.86	70.8	29.67	29.70	-58.8	21,666	-0.27%
2021/02/02	0	0.00	7	28.57	28.45	-7	21,157	-0.03%
2021/02/01	9	28.16	8	28.08	28.25	1	20,955	0.00%
2021/01/29	29	29.28	28	29.35	28.65	1	20,698	0.00%
2021/01/28	21	29.33	29	29.32	29.20	-8	20,230	-0.04%
2021/01/27	188.3	29.35	228.3	29.45	29.30	-40	19,928	-0.20%	大買/大賣/
2021/01/26	22	28.60	91	28.93	29.00	-69	19,458	-0.35%
2021/01/25	4	27.66	4	27.89	27.95	0	18,812	0.00%
2021/01/22	8	26.51	25	26.39	27.30	-17	18,572	-0.09%
2021/01/21	15	26.32	2.2	26.59	26.55	12.8	18,374	0.07%
2021/01/20	20	26.24	34	26.39	26.05	-14	18,264	-0.08%
2021/01/19	18	27.45	6	27.38	27.25	12	17,872	0.07%
2021/01/18	2	26.68	5	27.20	27.65	-3	17,741	-0.02%
2021/01/15	2	28.05	2	28.18	27.70	0	17,549	0.00%
2021/01/14	4	28.09	62	28.10	28.25	-58	17,397	-0.33%
2021/01/13	3.9	27.84	0	0.00	27.95	3.9	17,307	0.02%
2021/01/12	6	27.92	3	27.63	27.70	3	17,157	0.02%
2021/01/11	16	28.51	11	28.40	28.60	5	16,925	0.03%
2021/01/08	36.5	28.19	33.9	27.94	28.00	2.6	16,791	0.02%
2021/01/07	29	29.36	21	28.92	28.75	8	16,496	0.05%
2021/01/06	21	28.95	23	29.32	28.85	-2	16,243	-0.01%
2021/01/05	10	29.14	225	29.29	29.20	-215	15,862	-1.36%	大賣/鉅額交易
2021/01/04	44	29.73	288.6	29.33	29.30	-244.6	15,667	-1.56%	大賣/鉅額交易
2020/12/31	5	28.93	12	28.74	28.95	-7	15,254	-0.05%
2020/12/30	2	28.50	6	28.53	28.50	-4	14,998	-0.03%
2020/12/29	23.5	28.45	1	28.40	28.50	22.5	14,895	0.15%
2020/12/28	655	28.86	140.5	29.03	29.05	514.5	14,549	3.54%	大買/大賣/鉅額交易
2020/12/25	201	27.66	15	27.72	27.85	186	13,866	1.34%	大買/鉅額交易
2020/12/24	9.2	26.57	1	26.60	26.55	8.2	13,378	0.06%
2020/12/23	18	26.48	11	26.54	26.50	7	13,382	0.05%
2020/12/22	20	26.68	8	26.97	26.35	12	13,307	0.09%
2020/12/21	36.4	26.89	18	26.78	26.90	18.4	13,149	0.14%
2020/12/18	102.3	28.28	116	27.91	27.25	-13.7	12,771	-0.11%	大買/大賣/
2020/12/17	61	27.06	35	27.26	27.45	26	11,400	0.23%
2020/12/16	0	0.00	16	26.64	26.60	-16	11,046	-0.14%
2020/12/15	2	26.48	31.4	26.60	26.35	-29.4	10,945	-0.27%
2020/12/14	1	26.70	38.8	26.50	26.45	-37.8	10,820	-0.35%
2020/12/11	11	26.15	52	25.95	26.00	-41	10,828	-0.38%
2020/12/10	16.1	26.17	41.6	26.14	26.05	-25.5	10,675	-0.24%
2020/12/09	1	26.60	5.6	26.57	26.65	-4.6	10,476	-0.04%
2020/12/08	7	25.89	10	25.87	26.05	-3	10,338	-0.03%
2020/12/07	146	26.41	63	26.40	25.95	83	10,089	0.82%	大買/
2020/12/04	185	26.11	158.7	26.46	26.75	26.3	9,398	0.28%	大買/大賣/
2020/12/03	21	24.56	24	24.63	24.85	-3	8,515	-0.04%
2020/12/02	12	23.99	18	24.11	24.30	-6	8,753	-0.07%
2020/12/01	1	23.45	9	23.72	23.85	-8	9,240	-0.09%
2020/11/30	22	23.63	21	23.89	23.50	1	9,303	0.01%
2020/11/27	5	22.95	3	22.93	22.95	2	8,903	0.02%
2020/11/26	16	22.66	9	22.80	22.80	7	8,808	0.08%
2020/11/25	2	23.15	5	22.98	22.75	-3	8,779	-0.03%
2020/11/24	4	22.53	67	22.50	22.65	-63	8,602	-0.73%
2020/11/23	0	0.00	24	22.36	22.60	-24	8,485	-0.28%
2020/11/20	10	21.88	8	21.94	21.90	2	8,305	0.02%
2020/11/19	14	21.95	15	21.98	21.50	-1	8,265	-0.01%
2020/11/18	3	21.68	36	21.59	21.70	-33	8,107	-0.41%
2020/11/17	0	0.00	20	21.48	21.50	-20	8,033	-0.25%
2020/11/16	24.5	21.27	89	21.22	21.35	-64.5	7,940	-0.81%
2020/11/13	0	0.00	4	20.50	20.70	-4	7,761	-0.05%
2020/11/12	129	20.55	36	20.69	20.50	93	7,722	1.20%	大買/
2020/11/11	0	0.00	5	19.72	19.80	-5	7,174	-0.07%
2020/11/10	3	19.40	10	19.51	19.35	-7	7,118	-0.10%
2020/11/09	0	0.00	9	19.25	19.25	-9	7,011	-0.13%
2020/11/06	0	0.00	4.7	19.16	19.05	-4.7	6,996	-0.07%
2020/11/04	0	0.00	1	19.25	19.15	-1	7,170	-0.01%
2020/11/03	0	0.00	1	19.15	19.05	-1	7,165	-0.01%
2020/11/02	0	0.00	1	18.75	18.90	-1	7,190	-0.01%
2020/10/30	3	18.93	5	18.95	18.70	-2	7,252	-0.03%
2020/10/29	2	18.98	2	19.05	19.05	0	7,266	0.00%
2020/10/28	1	19.40	14	19.15	19.20	-13	7,306	-0.18%
2020/10/27	5	19.30	0	0.00	19.40	5	7,327	0.07%
2020/10/26	0	0.00	4.3	19.40	19.40	-4.3	7,310	-0.06%
2020/10/23	0	0.00	3.1	19.24	19.30	-3.1	7,301	-0.04%
2020/10/22	10	19.25	1	19.25	19.25	9	7,311	0.12%
2020/10/21	2	19.10	0	0.00	19.10	2	7,377	0.03%
2020/10/20	7	19.03	7	19.06	19.05	0	7,427	0.00%
2020/10/19	0	0.00	1	19.00	19.00	-1	7,483	-0.01%
2020/10/16	1	18.85	1	19.00	18.85	0	7,583	0.00%
2020/10/15	0	0.00	0.3	19.00	19.00	-0.3	7,653	0.00%
2020/10/14	5	18.88	10.4	18.80	18.80	-5.4	7,667	-0.07%
2020/10/13	0	0.00	4.6	18.84	18.85	-4.6	7,650	-0.06%
2020/10/12	10	19.10	11	19.15	19.00	-1	7,639	-0.01%
2020/10/08	7	19.22	5	19.15	19.20	2	7,606	0.03%
2020/10/06	4	18.63	2	18.70	18.75	2	7,555	0.03%
2020/10/05	2	18.45	3	18.50	18.50	-1	7,579	-0.01%
2020/09/30	0	0.00	1	18.40	18.50	-1	7,606	-0.01%
2020/09/29	2	18.33	0	0.00	18.30	2	7,637	0.03%
2020/09/28	3	18.58	7	18.50	18.45	-4	7,706	-0.05%
2020/09/25	8	18.14	7	18.01	18.10	1	7,742	0.01%
2020/09/24	13	18.49	7	18.45	18.35	6	7,678	0.08%
2020/09/23	4	19.03	13	18.90	18.90	-9	7,626	-0.12%
2020/09/22	1	19.45	0	0.00	19.25	1	7,574	0.01%
2020/09/21	3	19.62	30	19.59	19.55	-27	7,563	-0.36%
2020/09/18	1	19.65	2	19.70	19.60	-1	7,548	-0.01%
2020/09/17	13	19.77	2	20.00	19.75	11	7,595	0.14%
2020/09/16	11	19.40	14	19.93	20.00	-3	7,555	-0.04%
2020/09/15	4	19.43	20	19.45	19.40	-16	7,400	-0.22%
2020/09/14	3	19.47	10	19.57	19.55	-7	7,369	-0.10%
2020/09/11	14	19.50	35	19.49	19.30	-21	7,345	-0.29%
2020/09/10	39	19.70	2	19.50	19.50	37	7,280	0.51%
2020/09/09	52	19.65	27	19.66	19.80	25	7,207	0.35%
2020/09/08	29	19.88	10	20.07	19.90	19	7,137	0.27%
2020/09/07	27	20.48	46	20.46	20.20	-19	6,994	-0.27%
2020/09/04	72	19.77	105	19.46	20.00	-33	6,565	-0.50%	大賣/
2020/09/03	102	18.97	113	19.12	19.30	-11	5,979	-0.18%	大買/大賣/
2020/09/02	4	18.65	12	18.65	18.60	-8	5,798	-0.14%
2020/09/01	20	18.60	0	0.00	18.65	20	5,857	0.34%
2020/08/31	0	0.00	5	18.90	18.60	-5	5,893	-0.08%
2020/08/28	10	18.64	0	0.00	18.70	10	5,904	0.17%
2020/08/27	74	18.98	2	18.70	18.70	72	6,005	1.20%
2020/08/26	0	0.00	10	19.10	19.10	-10	5,930	-0.17%
2020/08/25	11	19.02	5	19.43	18.95	6	5,909	0.10%
2020/08/24	57	18.98	18	19.23	19.15	39	5,801	0.67%
2020/08/21	0	0.00	86	18.73	18.75	-86	5,710	-1.51%
2020/08/20	43	18.44	10	18.92	18.20	33	5,652	0.58%
2020/08/19	15	19.10	74	19.18	19.30	-59	5,462	-1.08%
2020/08/18	8	18.95	7	19.06	18.75	1	5,268	0.02%
2020/08/17	3.8	18.73	43	18.72	18.70	-39.3	5,065	-0.77%
2020/08/14	15	18.25	5	18.30	18.15	10	4,977	0.20%
2020/08/13	20	18.01	0	0.00	18.00	20	5,006	0.40%
2020/08/12	2	17.80	0	0.00	18.00	2	5,027	0.04%
2020/08/11	17	18.07	7	18.21	18.05	10	5,041	0.20%
2020/08/10	4	18.20	12	18.21	18.25	-8	5,027	-0.16%
2020/08/06	0	0.00	17	17.77	17.80	-17	4,965	-0.34%
2020/08/05	0	0.00	2	17.60	17.65	-2	4,973	-0.04%
2020/08/04	0.3	17.35	15	17.40	17.40	-14.8	4,988	-0.30%
2020/08/03	2	16.70	13	16.92	16.95	-11	5,173	-0.21%
2020/07/31	0	0.00	21	16.85	16.75	-21	5,220	-0.40%
2020/07/30	0	0.00	8	16.90	16.90	-8	5,293	-0.15%
2020/07/29	20	16.75	1	16.75	16.75	19	5,491	0.35%
2020/07/28	4	16.58	0	0.00	16.50	4	5,586	0.07%
2020/07/27	37	16.99	0	0.00	16.75	37	5,688	0.65%
2020/07/24	9	17.31	0	0.00	17.25	9	5,665	0.16%
2020/07/23	3	17.85	0	0.00	17.75	3	5,690	0.05%
2020/07/22	5	18.45	15	18.50	18.55	-10	5,680	-0.18%
2020/07/21	14	18.38	5	18.35	18.35	9	5,608	0.16%
2020/07/20	1	18.30	25	18.45	18.45	-24	5,598	-0.43%
2020/07/17	2	18.30	10	18.31	18.30	-8	5,601	-0.14%
2020/07/16	2	18.35	0	0.00	18.35	2	5,670	0.04%
2020/07/15	4	18.25	1	18.40	18.35	3	5,715	0.05%
2020/07/14	4	18.35	8	18.35	18.30	-4	5,791	-0.07%
2020/07/13	4	18.43	2	18.40	18.50	2	5,858	0.03%
2020/07/10	3	18.20	11	18.24	18.25	-8	5,942	-0.13%
2020/07/09	0	0.00	46	18.87	18.60	-46	5,945	-0.77%
2020/07/08	2	18.55	13.3	18.71	18.75	-11.3	5,935	-0.19%
2020/07/07	2	18.90	9	18.71	18.60	-7	5,920	-0.12%
2020/07/06	2	18.50	32	18.47	18.55	-30	5,935	-0.51%
2020/07/03	0	0.00	1	17.95	18.00	-1	5,996	-0.02%
2020/07/02	3	17.98	0	0.00	17.95	3	6,069	0.05%
2020/07/01	8	17.80	2	17.85	17.80	6	6,100	0.10%
2020/06/30	4	17.86	0	0.00	17.65	4	6,247	0.06%
2020/06/29	0	0.00	2	17.65	17.65	-2	6,280	-0.03%
2020/06/24	10	17.90	13	17.78	17.90	-3	6,292	-0.05%
2020/06/23	0	0.00	0	17.60	17.65	0	6,292	0.00%
2020/06/22	0	0.00	5	17.63	17.60	-5	6,337	-0.08%
2020/06/18	5	17.44	1	17.40	17.35	4	6,368	0.06%
2020/06/17	10	17.60	10	17.45	17.45	0	6,375	0.00%
2020/06/16	0	0.00	13	17.47	17.50	-13	6,477	-0.20%
2020/06/15	15	17.37	6	17.38	17.20	9	6,663	0.14%
2020/06/12	4	16.76	11	17.04	17.35	-7	6,710	-0.10%
2020/06/11	20	17.65	9.8	17.86	17.40	10.2	6,715	0.15%
2020/06/10	44	18.12	3	18.28	18.05	41	6,679	0.61%
2020/06/09	16	17.71	11	17.74	17.70	5	6,669	0.07%
2020/06/08	1	17.60	7	17.58	17.75	-6	6,723	-0.09%
2020/06/05	1	17.45	3	17.42	17.35	-2	6,654	-0.03%
2020/06/04	3	17.20	0	0.00	17.30	3	6,701	0.04%
2020/06/03	4	17.04	4	17.13	17.20	0	6,726	0.00%
2020/06/02	0	0.00	11	16.85	16.85	-11	6,604	-0.17%
2020/06/01	0	0.00	2	16.70	16.70	-2	6,593	-0.03%
2020/05/29	0	0.00	1	16.70	16.60	-1	6,587	-0.02%
2020/05/28	2	16.83	0	0.00	16.65	2	6,605	0.03%
2020/05/27	7	16.60	0	0.00	16.55	7	6,642	0.11%
2020/05/22	0	0.00	5	16.60	16.50	-5	6,793	-0.07%
2020/05/21	0	0.00	14	16.90	16.85	-14	6,809	-0.21%
2020/05/20	2	16.78	27.5	16.73	16.80	-25.5	6,766	-0.38%
2020/05/19	0	0.00	2.5	16.40	16.45	-2.5	6,704	-0.04%
2020/05/18	12	16.10	0	0.00	16.10	12	6,684	0.18%
2020/05/15	17	16.22	2	16.45	16.25	15	6,657	0.23%
2020/05/14	25	16.36	3	16.47	16.20	22	6,621	0.33%
2020/05/13	23	16.52	0	0.00	16.70	23	6,553	0.35%
2020/05/12	0.3	16.70	410	16.55	16.70	-409.7	6,518	-6.29%	大賣/鉅額交易
2020/05/08	18	16.67	31	16.67	16.60	-13	6,413	-0.20%
2020/05/07	2	17.10	13	17.16	17.05	-11	6,207	-0.18%
2020/05/06	25	16.77	8	16.90	16.80	17	6,148	0.28%
2020/05/05	10	16.90	14	17.03	17.15	-4	6,083	-0.07%
2020/05/04	46	16.65	2	16.70	16.65	44	5,930	0.74%
2020/04/30	10	16.98	19	16.99	16.95	-9	5,868	-0.15%
2020/04/29	5	16.70	3	16.68	16.65	2	5,794	0.03%
2020/04/28	3	16.50	3	16.52	16.50	0	5,825	0.00%
2020/04/27	5	16.00	0	0.00	16.30	5	5,954	0.08%
2020/04/24	8	15.93	1	15.95	15.85	7	5,913	0.12%
2020/04/23	14	16.05	13	15.80	16.05	1	5,906	0.02%
2020/04/22	1	15.55	0	0.00	15.65	1	5,840	0.02%
2020/04/21	9	15.98	0	0.00	15.70	9	5,827	0.15%
2020/04/17	3	16.57	2	16.50	16.35	1	5,771	0.02%
2020/04/16	8	16.45	0	0.00	16.50	8	5,703	0.14%
2020/04/15	12	16.87	4	16.90	16.75	8	5,658	0.14%
2020/04/14	6	16.36	26	16.41	16.50	-20	5,599	-0.36%
2020/04/13	1	16.15	0	0.00	16.10	1	5,595	0.02%
2020/04/09	1	15.95	0	0.00	16.10	1	5,586	0.02%
2020/04/08	21	16.24	13	16.10	16.10	8	5,506	0.15%
2020/04/07	62	15.45	49	15.49	15.45	13	5,353	0.24%
2020/04/06	10	15.40	0	0.00	15.40	10	5,288	0.19%
2020/04/01	12	15.48	13	15.53	15.45	-1	5,270	-0.02%
2020/03/31	0	0.00	1	15.30	14.80	-1	5,177	-0.02%
2020/03/27	3	15.25	13.2	15.29	15.10	-10.2	5,654	-0.18%
2020/03/26	2	14.83	1	14.95	14.85	1	5,954	0.02%
2020/03/25	0	0.00	20	15.06	14.90	-20	6,268	-0.32%
2020/03/24	9	14.37	0	0.00	14.35	9	6,298	0.14%
2020/03/23	7	13.87	0	0.00	13.85	7	6,358	0.11%
2020/03/20	2	14.08	21	14.16	14.25	-19	6,392	-0.30%
2020/03/19	34	13.67	1	13.65	13.50	33	6,331	0.52%
2020/03/18	10	15.33	0	0.00	14.95	10	6,188	0.16%
2020/03/17	8	15.31	3	15.65	15.30	5	6,267	0.08%
2020/03/16	5	16.05	12	16.09	15.85	-7	6,256	-0.11%
2020/03/13	20	15.88	1	16.20	16.00	19	6,253	0.30%
2020/03/12	13	17.56	1	17.20	17.10	12	6,174	0.19%
2020/03/11	22	18.19	5	18.30	18.05	17	6,082	0.28%
2020/03/10	7	17.95	4	18.10	18.15	3	6,105	0.05%
2020/03/09	33	18.29	0	0.00	18.15	33	6,020	0.55%
2020/03/06	30	18.85	0	0.00	18.80	30	5,927	0.51%
2020/03/05	30	19.05	0	0.00	19.00	30	5,997	0.50%
2020/03/04	0	0.00	10	18.95	18.90	-10	6,001	-0.17%
2020/03/03	5	19.00	2	18.93	18.85	3	6,021	0.05%
2020/03/02	3	18.28	0	0.00	18.40	3	6,040	0.05%
2020/02/27	7	19.04	0	0.00	18.75	7	6,019	0.12%
2020/02/24	7	19.59	6	19.64	19.55	1	5,909	0.02%
2020/02/21	1	19.85	0	0.00	19.85	1	5,867	0.02%
2020/02/19	5	19.95	0	0.00	19.85	5	5,881	0.09%
2020/02/18	5	19.90	0	0.00	19.85	5	5,903	0.08%
2020/02/17	1	19.95	25	19.99	19.95	-24	5,946	-0.40%
2020/02/14	0	0.00	1	20.10	20.05	-1	5,973	-0.02%
2020/02/13	2	20.10	0	0.00	20.10	2	6,042	0.03%
2020/02/12	3	20.00	0	0.00	20.10	3	6,196	0.05%
2020/02/11	2	19.98	0	0.00	19.95	2	6,277	0.03%
2020/02/10	1	19.85	2	20.00	20.00	-1	6,305	-0.02%
2020/02/07	3	20.10	3.3	20.04	20.05	-0.3	6,399	0.00%
2020/02/06	1	20.15	0	0.00	20.20	1	6,417	0.02%
2020/02/05	3	20.02	1	20.00	20.05	2	6,458	0.03%
2020/02/04	2	19.90	0	0.00	20.05	2	6,526	0.03%
2020/02/03	9	19.67	2	19.75	19.80	7	6,589	0.11%
2020/01/31	1	20.05	30.4	19.88	20.20	-29.4	6,832	-0.43%
2020/01/30	11	20.09	11	20.03	19.75	0	6,841	0.00%
2020/01/20	0	0.00	20	21.45	21.55	-20	6,660	-0.30%
2020/01/15	3	21.25	0	0.00	21.25	3	6,894	0.04%
2020/01/14	0	0.00	5	21.35	21.45	-5	7,103	-0.07%
2020/01/13	22	21.24	5.2	21.15	21.15	16.8	7,151	0.24%
2020/01/09	1	20.85	10	21.00	20.90	-9	7,312	-0.12%
2020/01/07	2	20.93	10	20.90	20.85	-8	7,445	-0.11%
2020/01/06	5	20.98	0	0.00	20.90	5	7,478	0.07%
2020/01/03	0	0.00	5	21.30	21.15	-5	7,519	-0.07%
2020/01/02	0	0.00	1	21.35	21.30	-1	7,574	-0.01%
2019/12/31	1	21.10	0	0.00	21.30	1	7,672	0.01%
2019/12/30	1	21.25	7	21.30	21.20	-6	7,839	-0.08%
2019/12/27	2	21.35	0	0.00	21.35	2	7,843	0.03%
2019/12/26	9	21.56	5	21.50	21.40	4	7,958	0.05%
2019/12/25	17	21.64	5	21.68	21.65	12	8,196	0.15%
2019/12/24	5	21.40	8	21.36	21.45	-3	8,159	-0.04%
2019/12/23	3	21.05	2	21.25	20.85	1	8,026	0.01%
2019/12/20	8	21.11	4	21.29	20.80	4	7,671	0.05%
2019/12/19	15	20.88	0	0.00	20.80	15	7,354	0.20%
2019/12/17	0	0.00	6	21.15	21.10	-6	7,370	-0.08%
2019/12/16	10	21.20	15	21.30	21.15	-5	7,328	-0.07%
2019/12/13	3	20.98	1	21.25	21.10	2	7,297	0.03%
2019/12/12	17	21.06	0	0.00	21.10	17	7,341	0.23%
2019/12/11	5	21.27	3	21.25	21.20	2	7,241	0.03%
2019/12/10	0	0.00	1	21.55	21.40	-1	7,221	-0.01%
2019/12/09	53	21.55	0	0.00	21.35	53	7,202	0.74%
2019/12/06	1	21.80	1	21.70	21.70	0	7,219	0.00%
2019/12/05	4	21.83	5	21.90	21.75	-1	7,309	-0.01%
2019/12/04	0	0.00	6	21.90	21.85	-6	7,393	-0.08%
2019/12/03	2	21.60	0	0.00	21.90	2	7,781	0.03%
2019/12/02	9	21.72	0	0.00	21.65	9	8,280	0.11%
2019/11/29	0	0.00	43	22.20	22.10	-43	8,292	-0.52%
2019/11/28	4	22.24	0	0.00	22.30	4	8,469	0.05%
2019/11/27	0	0.00	2	22.45	22.30	-2	8,679	-0.02%
2019/11/26	2	22.00	50	22.30	22.00	-48	8,680	-0.55%
2019/11/25	4	22.18	7	22.30	22.15	-3	8,632	-0.03%
2019/11/21	22	22.24	0	0.00	22.15	22	8,599	0.26%
2019/11/20	2	22.25	1	22.35	22.40	1	8,563	0.01%
2019/11/19	2	22.45	0	0.00	22.35	2	8,592	0.02%
2019/11/18	3	22.22	0	0.00	22.50	3	8,578	0.03%
2019/11/15	9	22.33	9	22.41	22.25	0	8,560	0.00%
2019/11/14	5	22.59	5	22.55	22.50	0	8,548	0.00%
2019/11/13	2	22.73	4	22.80	22.80	-2	8,528	-0.02%
2019/11/12	19	22.50	9	22.42	22.80	10	8,517	0.12%
2019/11/11	4	22.09	1	22.10	22.10	3	8,476	0.04%
2019/11/08	11	22.71	23.1	22.65	22.65	-12.1	8,352	-0.14%
2019/11/07	0	0.00	1	23.05	23.05	-1	8,316	-0.01%
2019/11/06	1	23.05	5	23.11	23.00	-4	8,306	-0.05%
2019/11/05	2	22.85	4	23.00	22.85	-2	8,183	-0.02%
2019/11/04	1	23.00	0	0.00	23.05	1	8,160	0.01%
2019/11/01	1	22.90	5.1	22.99	22.90	-4.1	8,104	-0.05%
2019/10/31	1	22.70	6	22.98	22.85	-5	8,034	-0.06%
2019/10/30	130	23.02	22	22.95	22.80	108	7,919	1.36%	大買/鉅額交易
2019/10/29	0	0.00	8	22.50	22.40	-8	7,622	-0.10%
2019/10/28	1	22.30	16	22.39	22.50	-15	7,559	-0.20%
2019/10/25	10	22.38	3	22.60	22.40	7	7,571	0.09%
2019/10/24	4	22.60	3	22.55	22.65	1	7,488	0.01%
2019/10/23	1	22.75	26	22.78	22.75	-25	7,436	-0.34%
2019/10/22	13	22.67	12	22.67	22.60	1	7,373	0.01%
2019/10/21	0	0.00	17.4	22.27	22.35	-17.4	7,249	-0.24%
2019/10/18	2	21.85	3	21.95	22.05	-1	7,227	-0.01%
2019/10/17	2	21.75	3	21.75	21.75	-1	7,060	-0.01%
2019/10/16	8	21.63	12	21.68	21.75	-4	7,084	-0.06%
2019/10/15	4	21.94	7	21.93	21.75	-3	7,075	-0.04%
2019/10/14	13	22.20	5	22.24	22.15	8	7,100	0.11%
2019/10/09	3	21.97	9	22.03	22.05	-6	7,029	-0.09%
2019/10/08	1	22.10	2	22.00	21.90	-1	7,016	-0.01%
2019/10/07	11	22.19	18	22.32	22.15	-7	6,970	-0.10%
2019/10/04	22	22.19	55	22.16	22.10	-33	6,860	-0.48%
2019/10/03	9	21.73	0	0.00	21.75	9	6,664	0.14%
2019/10/02	11	22.05	61	21.92	21.90	-50	6,633	-0.75%
2019/10/01	4	22.04	20	21.87	21.85	-16	6,492	-0.25%
2019/09/27	215	21.42	0.9	21.15	21.15	214.1	6,226	3.44%	大買/鉅額交易
2019/09/26	110	21.79	21	21.78	21.50	89	6,116	1.46%	大買/
2019/09/24	11	21.28	10	21.15	21.25	1	5,835	0.02%
2019/09/23	22	21.38	0	0.00	21.40	22	5,758	0.38%
2019/09/20	100	21.10	10	20.95	21.10	90	5,663	1.59%
2019/09/19	0	0.00	1	21.15	21.00	-1	5,575	-0.02%
2019/09/18	10	21.00	8	20.95	21.05	2	5,574	0.04%
2019/09/17	13	20.75	5	20.83	21.15	8	5,555	0.14%
2019/09/16	5	21.10	85	21.10	21.05	-80	5,469	-1.46%
2019/09/12	1	21.35	3	21.35	21.15	-2	5,411	-0.04%
2019/09/11	0	0.00	26	21.26	21.30	-26	5,403	-0.48%
2019/09/10	2	21.08	0	0.00	21.15	2	5,377	0.04%
2019/09/09	10	21.61	1	21.45	21.40	9	5,311	0.17%
2019/09/06	1.2	21.04	53	21.28	21.35	-51.8	5,345	-0.97%
2019/09/05	95	21.27	56	21.56	21.20	39	5,352	0.73%
2019/09/04	193	21.36	42.4	21.40	21.50	150.6	4,988	3.02%	大買/鉅額交易
2019/09/02	1	20.10	17	20.51	20.55	-16	4,536	-0.35%
2019/08/30	16	19.94	9	20.09	20.05	7	4,428	0.16%
2019/08/29	1	19.00	1	19.30	19.40	0	4,205	0.00%
2019/08/27	2	19.20	0	0.00	19.10	2	4,168	0.05%
2019/08/26	0	0.00	1	19.25	19.20	-1	4,195	-0.02%
2019/08/22	4	19.53	0	0.00	19.40	4	4,230	0.09%
2019/08/21	0	0.00	7	19.45	19.45	-7	4,265	-0.16%
2019/08/19	0	0.00	5	19.29	19.40	-5	4,257	-0.12%
2019/08/16	0	0.00	5	19.25	19.15	-5	4,242	-0.12%
2019/08/15	1	19.00	0	0.00	19.00	1	4,202	0.02%
2019/08/13	2	19.20	0	0.00	19.30	2	4,150	0.05%
2019/08/12	2	19.25	13	19.18	19.10	-11	4,137	-0.27%
2019/08/08	21.1	18.77	1	18.75	18.85	20.1	4,097	0.49%
2019/08/06	1	18.55	0	0.00	18.85	1	4,152	0.02%
2019/08/02	0	0.00	1	19.00	18.95	-1	4,192	-0.02%
2019/08/01	2	19.25	1	19.25	19.25	1	4,229	0.02%
2019/07/31	1	19.30	0	0.00	19.35	1	4,269	0.02%
2019/07/30	0	0.00	3	19.25	19.30	-3	4,260	-0.07%
2019/07/29	1	19.45	0	0.00	19.40	1	4,272	0.02%
2019/07/25	2	19.53	0	0.00	19.60	2	4,206	0.05%
2019/07/23	3	20.20	0	0.00	20.25	3	4,147	0.07%
2019/07/22	4	20.26	2	20.30	20.20	2	4,071	0.05%
2019/07/18	0	0.00	1	20.45	20.35	-1	3,976	-0.03%
2019/07/17	0	0.00	2	20.65	20.60	-2	3,934	-0.05%
2019/07/16	1	20.60	6	20.45	20.65	-5	3,862	-0.13%
2019/07/12	0	0.00	5	20.25	20.25	-5	3,768	-0.13%
2019/07/09	0	0.00	6	20.20	20.20	-6	3,713	-0.16%
2019/07/05	10	20.40	0	0.00	20.30	10	3,749	0.27%
2019/07/04	0	0.00	6	20.14	20.30	-6	3,753	-0.16%
2019/07/03	0	0.00	1	19.95	19.90	-1	3,740	-0.03%
2019/07/01	1	20.00	0	0.00	20.05	1	3,794	0.03%
2019/06/28	0	0.00	1	20.10	20.10	-1	3,783	-0.03%
2019/06/26	2	20.00	0	0.00	20.15	2	3,870	0.05%
2019/06/25	0	0.00	2.3	20.15	20.15	-2.3	3,902	-0.06%
2019/06/24	0	0.00	3	20.30	20.30	-3	3,891	-0.08%
2019/06/21	0	0.00	4	20.41	20.20	-4	3,905	-0.10%
2019/06/20	1	20.40	5	20.30	20.35	-4	3,907	-0.10%
2019/06/17	5	20.37	17	20.49	20.10	-12	4,090	-0.29%
2019/06/14	0	0.00	25	20.51	20.35	-25	4,075	-0.61%
2019/06/13	1	20.20	76	20.21	20.20	-75	4,016	-1.87%
2019/06/12	7	19.97	10	19.96	19.95	-3	3,970	-0.08%
2019/06/11	0	0.00	10	19.96	19.85	-10	3,966	-0.25%
2019/06/10	0	0.00	4	19.66	19.65	-4	3,847	-0.10%
2019/06/06	4	19.48	6	19.55	19.50	-2	3,832	-0.05%
2019/06/05	0	0.00	13	19.15	19.20	-13	3,748	-0.35%
2019/06/03	0	0.00	2	19.10	19.05	-2	3,765	-0.05%
2019/05/31	3	19.20	0	0.00	19.35	3	3,793	0.08%
2019/05/30	2	19.25	0	0.00	19.25	2	3,777	0.05%
2019/05/29	0	0.00	1	19.20	19.25	-1	3,795	-0.03%
2019/05/28	0	0.00	1	19.00	18.80	-1	3,781	-0.03%
2019/05/27	6	18.71	0	0.00	18.75	6	3,743	0.16%
2019/05/24	10	18.80	0	0.00	18.75	10	3,766	0.27%
2019/05/23	4	18.85	0	0.00	18.85	4	3,776	0.11%
2019/05/21	0	0.00	10	18.90	18.80	-10	3,843	-0.26%
2019/05/20	10	18.80	5	18.95	18.90	5	3,846	0.13%
2019/05/17	10	18.85	0	0.00	18.70	10	3,836	0.26%
2019/05/16	2	18.50	0	0.00	18.60	2	3,889	0.05%
2019/05/15	6	18.71	0	0.00	18.60	6	3,886	0.15%
2019/05/14	8	18.61	11	18.66	18.65	-3	3,869	-0.08%
2019/05/13	5	18.90	0	0.00	18.90	5	3,849	0.13%
2019/05/10	10	19.09	6	19.20	19.25	4	3,860	0.10%
2019/05/09	11	19.40	20	19.50	19.25	-9	3,880	-0.23%
2019/05/08	4	19.04	0	0.00	19.00	4	3,790	0.11%
2019/05/07	4	19.15	0	0.00	19.20	4	3,755	0.11%
2019/05/06	7	19.24	4	19.30	19.05	3	3,768	0.08%
2019/05/03	6	19.56	3	19.60	19.55	3	3,734	0.08%
2019/04/30	1	19.50	0	0.00	19.65	1	3,739	0.03%
2019/04/29	7	19.50	1	19.55	19.50	6	3,766	0.16%
2019/04/26	17	19.60	0	0.00	19.55	17	3,753	0.45%
2019/04/25	0	0.00	0.3	19.65	19.65	-0.3	3,719	-0.01%
2019/04/24	5	19.75	0	0.00	19.75	5	3,762	0.13%
2019/04/23	10	19.70	0	0.00	19.75	10	3,787	0.26%
2019/04/19	0	0.00	20	19.65	19.65	-20	3,765	-0.53%
2019/04/18	21	19.70	0	0.00	19.60	21	3,792	0.55%
2019/04/17	5	19.90	0	0.00	19.85	5	3,787	0.13%
2019/04/16	12	19.60	0	0.00	19.70	12	3,777	0.32%
2019/04/12	0	0.00	1	19.65	19.65	-1	3,938	-0.03%
2019/04/11	0	0.00	10	19.86	19.70	-10	3,934	-0.25%
2019/04/10	5	19.85	0	0.00	19.85	5	3,903	0.13%
2019/04/09	1	19.95	0	0.00	19.90	1	3,886	0.03%
2019/04/08	17	20.03	1	19.95	19.90	16	3,890	0.41%
2019/04/03	6	19.68	4	19.60	19.70	2	3,897	0.05%
2019/04/02	0	0.00	1	19.65	19.60	-1	3,911	-0.03%
2019/04/01	7	19.62	0	0.00	19.60	7	3,929	0.18%
2019/03/29	1	19.50	2	19.60	19.75	-1	3,858	-0.03%
2019/03/28	21	19.60	1	19.80	19.55	20	3,862	0.52%
2019/03/27	5	19.80	0	0.00	19.85	5	3,834	0.13%
2019/03/26	7	19.81	1	19.80	19.75	6	3,821	0.16%
2019/03/25	4	19.79	0	0.00	19.80	4	3,809	0.11%
2019/03/22	29	19.93	1	20.05	20.00	28	3,785	0.74%
2019/03/21	7	20.69	0	0.00	20.60	7	3,597	0.19%
2019/03/20	10	20.68	5	20.70	20.65	5	3,614	0.14%
2019/03/19	2	20.65	8	20.59	20.50	-6	3,628	-0.17%
2019/03/18	3	20.77	3	20.70	20.70	0	3,707	0.00%
2019/03/15	3	20.17	16	20.39	20.40	-13	3,691	-0.35%
2019/03/14	0	0.00	21	20.09	19.95	-21	3,587	-0.59%
2019/03/11	0	0.00	1	20.00	19.90	-1	3,625	-0.03%
2019/03/08	0	0.00	1	19.85	19.90	-1	3,653	-0.03%
2019/03/07	0	0.00	2	20.05	19.85	-2	3,679	-0.05%
2019/03/06	0	0.00	3	20.03	20.15	-3	3,658	-0.08%
2019/03/04	6	19.80	0	0.00	19.85	6	3,617	0.17%
2019/02/26	0	0.00	2	20.00	20.00	-2	3,544	-0.06%
2019/02/25	4	19.94	0	0.00	19.90	4	3,499	0.11%
2019/02/22	3	19.80	0	0.00	19.75	3	3,472	0.09%
2019/02/21	7	19.85	0	0.00	19.85	7	3,450	0.20%
2019/02/20	10	19.80	0	0.00	19.90	10	3,426	0.29%
2019/02/18	4	19.73	0	0.00	19.80	4	3,380	0.12%
2019/02/15	1	19.80	1	19.90	19.70	0	3,372	0.00%
2019/02/14	1	19.45	0	0.00	19.45	1	3,306	0.03%
2019/02/13	1	19.60	2	19.60	19.60	-1	3,295	-0.03%
2019/02/12	5	19.36	2	19.35	19.40	3	3,293	0.09%
2019/02/11	4	19.41	0	0.00	19.40	4	3,373	0.12%
2019/01/30	8	19.65	4	19.65	19.55	4	3,329	0.12%
2019/01/29	10.5	19.88	0	0.00	19.85	10.5	3,257	0.32%
2019/01/28	13	19.90	0	0.00	19.95	13	3,259	0.40%
2019/01/25	2	19.90	0	0.00	19.85	2	3,266	0.06%
2019/01/24	3	20.02	1	19.85	19.85	2	3,259	0.06%
2019/01/23	8	19.86	3	20.00	20.00	5	3,256	0.15%
2019/01/22	4	19.95	3	20.00	19.90	1	3,246	0.03%
2019/01/21	2	19.90	0	0.00	20.10	2	3,259	0.06%
2019/01/18	2	19.95	5.3	19.90	19.85	-3.3	3,245	-0.10%
2019/01/17	8	19.91	0	0.00	19.90	8	3,282	0.24%
2019/01/16	9	20.03	2	20.00	20.00	7	3,322	0.21%
2019/01/15	0	0.00	10	19.85	19.75	-10	3,374	-0.30%
2019/01/14	2	19.75	0	0.00	19.75	2	3,363	0.06%
2019/01/11	11	20.00	0	0.00	19.95	11	3,365	0.33%
2019/01/09	20	20.10	15	20.12	20.00	5	3,411	0.15%
2019/01/07	2	20.45	4	20.39	20.15	-2	3,431	-0.06%
2019/01/04	0	0.00	17	20.06	20.25	-17	3,409	-0.50%
2019/01/03	0	0.00	2	19.88	19.85	-2	3,455	-0.06%
2019/01/02	5	19.75	7	19.80	19.70	-2	3,450	-0.06%
2018/12/28	10	19.85	0	0.00	19.70	10	3,474	0.29%
2018/12/27	0	0.00	1	19.90	19.75	-1	3,536	-0.03%
2018/12/26	0	0.00	1	20.05	19.85	-1	3,513	-0.03%
2018/12/25	0	0.00	60	19.70	19.95	-60	3,456	-1.74%
2018/12/24	0	0.00	20	19.35	19.85	-20	3,429	-0.58%
2018/12/21	0	0.00	5	19.15	19.25	-5	3,441	-0.15%
2018/12/20	2	19.30	0	0.00	19.20	2	3,386	0.06%
2018/12/19	10	19.60	0	0.00	19.50	10	3,368	0.30%
2018/12/18	2	19.55	3	19.52	19.55	-1	3,371	-0.03%
2018/12/14	0	0.00	5	19.60	19.50	-5	3,368	-0.15%
2018/12/13	1	19.60	21	19.60	19.60	-20	3,363	-0.59%
2018/12/12	11	19.64	4	19.73	19.55	7	3,338	0.21%
2018/12/11	13	19.85	3	19.63	19.55	10	3,311	0.30%
2018/12/10	2	19.10	10	19.21	19.40	-8	3,215	-0.25%
2018/12/06	4	18.80	5	18.50	18.55	-1	3,198	-0.03%
2018/12/05	2	19.20	0	0.00	19.05	2	3,205	0.06%
2018/12/04	7	19.37	22	19.35	19.50	-15	3,314	-0.45%
2018/12/03	22	19.30	0	0.00	19.30	22	3,348	0.66%
2018/11/30	0	0.00	1	19.15	19.00	-1	3,335	-0.03%
2018/11/29	1	19.05	0	0.00	18.90	1	3,315	0.03%
2018/11/28	0	0.00	1	18.80	18.85	-1	3,292	-0.03%
2018/11/27	10	18.50	3	18.58	18.55	7	3,285	0.21%
2018/11/23	0	0.00	2	18.30	18.20	-2	3,352	-0.06%
2018/11/20	0	0.00	3	18.45	18.45	-3	3,428	-0.09%
2018/11/19	0	0.00	5	18.70	18.70	-5	3,442	-0.15%
2018/11/16	7	18.59	9.5	18.54	18.50	-2.5	3,452	-0.07%
2018/11/15	0	0.00	0	18.35	18.40	0	3,472	0.00%
2018/11/14	4	18.28	2	18.40	18.35	2	3,510	0.06%
2018/11/13	1	18.15	1	18.20	18.35	0	3,534	0.00%
2018/11/12	2	18.65	1	18.40	18.50	1	3,554	0.03%
2018/11/09	0	0.00	2	18.55	18.50	-2	3,606	-0.06%
2018/11/08	3	18.57	8	18.83	18.75	-5	3,670	-0.14%
2018/11/07	1	18.15	0	0.00	18.25	1	3,603	0.03%
2018/11/06	0	0.00	1	17.95	18.05	-1	3,786	-0.03%
2018/11/05	5	18.05	5	17.85	17.85	0	3,922	0.00%
2018/11/02	0	0.00	2	18.10	18.10	-2	3,995	-0.05%
2018/11/01	4	17.90	0	0.00	17.90	4	4,067	0.10%
2018/10/25	1	17.40	0	0.00	17.35	1	5,222	0.02%
2018/10/24	1	17.80	0	0.00	17.75	1	5,384	0.02%
2018/10/23	5	18.30	4	18.29	18.10	1	5,466	0.02%
2018/10/19	0	0.00	73	17.95	17.90	-73	5,521	-1.32%
2018/10/18	1	18.30	3	18.33	18.30	-2	5,625	-0.04%
2018/10/17	0	0.00	9	18.06	18.10	-9	5,805	-0.16%
2018/10/16	1	17.65	0	0.00	17.70	1	5,789	0.02%
2018/10/15	9	17.49	5	17.60	17.40	4	5,856	0.07%
2018/10/12	2	17.50	0	0.00	17.85	2	5,879	0.03%
2018/10/11	16	17.81	0	0.00	17.45	16	5,883	0.27%
2018/10/09	2	19.20	11	19.30	19.20	-9	5,805	-0.16%
2018/10/05	6	19.43	2	19.50	19.15	4	5,919	0.07%
2018/10/02	0	0.00	1	19.90	19.75	-1	6,088	-0.02%
2018/10/01	102	19.85	0	0.00	19.85	102	6,181	1.65%	大買/鉅額交易
2018/09/27	15	19.97	0	0.00	19.95	15	6,225	0.24%
2018/09/26	0	0.00	101	19.95	19.95	-101	6,250	-1.62%	大賣/鉅額交易
2018/09/21	10	19.90	0	0.00	19.90	10	6,355	0.16%
2018/09/19	0	0.00	1	20.05	19.95	-1	6,437	-0.02%
2018/09/14	3	19.95	2	20.00	20.05	1	6,641	0.02%
2018/09/11	5	19.45	0	0.00	19.80	5	6,782	0.07%
2018/09/10	14	19.62	163	19.45	19.45	-149	6,810	-2.19%	大賣/鉅額交易
2018/09/07	1	20.00	1	20.05	20.20	0	6,831	0.00%
2018/09/06	0	0.00	21	20.50	20.55	-21	6,810	-0.31%
2018/09/05	0	0.00	1	20.85	20.80	-1	6,869	-0.01%
2018/09/04	5	20.75	0	0.00	20.75	5	6,926	0.07%
2018/09/03	12	20.70	0	0.00	20.80	12	7,021	0.17%
2018/08/31	0.4	20.85	0	0.00	20.90	0.4	7,403	0.01%
2018/08/30	10	20.90	0.3	20.85	20.85	9.7	7,708	0.13%
2018/08/29	2	20.90	0	0.00	20.85	2	7,731	0.03%
2018/08/27	0	0.00	1	20.65	20.65	-1	7,811	-0.01%
2018/08/24	0	0.00	1	20.45	20.50	-1	7,897	-0.01%
2018/08/23	1	20.60	0	0.00	20.60	1	7,972	0.01%
2018/08/22	1	20.40	5	20.55	20.50	-4	8,001	-0.05%
2018/08/20	2	20.45	10	20.50	20.30	-8	8,034	-0.10%
2018/08/16	1	20.40	0	0.00	20.40	1	8,037	0.01%
2018/08/15	2	20.58	0	0.00	20.55	2	7,995	0.03%
2018/08/14	5	20.85	11.1	20.85	20.95	-6.1	7,954	-0.08%
2018/08/13	23	20.53	113	20.89	20.60	-90	7,997	-1.13%	大賣/
2018/08/10	27	21.26	0	0.00	21.15	27	7,936	0.34%
2018/08/09	19	21.53	8	21.45	21.45	11	7,860	0.14%
2018/08/08	6	21.66	0	0.00	21.70	6	7,842	0.08%
2018/08/07	0	0.00	33	21.95	21.95	-33	7,816	-0.42%
2018/08/03	26	21.60	0	0.00	21.70	26	7,859	0.33%
2018/08/02	73	21.90	0	0.00	21.70	73	7,861	0.93%
2018/08/01	13	23.12	51	23.13	23.30	-38	7,523	-0.51%
2018/07/31	42	22.90	6	22.85	22.80	36	7,009	0.51%
2018/07/30	0	0.00	77	22.65	22.75	-77	6,862	-1.12%
2018/07/27	2	22.60	0	0.00	22.60	2	6,766	0.03%
2018/07/26	7	22.52	1	22.50	22.45	6	6,736	0.09%
2018/07/25	5	22.60	2	22.75	22.65	3	6,736	0.04%
2018/07/24	12	22.43	10	22.40	22.65	2	6,805	0.03%
2018/07/23	5	22.20	0	0.00	22.20	5	9,777	0.05%
2018/07/20	0	0.00	43	22.10	22.15	-43	9,895	-0.43%
2018/07/19	0	0.00	1	22.40	22.15	-1	10,034	-0.01%
2018/07/17	36	22.35	2	22.15	22.10	34	10,867	0.31%
2018/07/13	1	22.00	0	0.00	22.15	1	11,022	0.01%
2018/07/12	2	22.15	3	22.13	22.15	-1	11,147	-0.01%
2018/07/11	0	0.00	3	21.68	21.75	-3	11,052	-0.03%
2018/07/10	0	0.00	20	21.65	21.75	-20	11,074	-0.18%
2018/07/09	3	21.72	21	21.79	21.55	-18	11,088	-0.16%
2018/07/06	0	0.00	40	21.15	21.30	-40	11,030	-0.36%
2018/07/04	20	21.20	10	21.30	21.30	10	11,188	0.09%
2018/07/03	10	21.25	0	0.00	21.15	10	11,240	0.09%
2018/07/02	0	0.00	5	21.50	21.35	-5	11,259	-0.04%
2018/06/29	5	21.40	13	21.48	21.50	-8	11,297	-0.07%
2018/06/28	2	21.35	0	0.00	21.20	2	11,407	0.02%
2018/06/27	0	0.00	10	21.40	21.40	-10	11,448	-0.09%
2018/06/26	2	21.00	2	21.35	21.40	0	11,409	0.00%
2018/06/25	2	21.10	0	0.00	21.05	2	11,419	0.02%
2018/06/22	60	21.52	5	21.50	21.40	55	11,490	0.48%
2018/06/20	3	21.23	0	0.00	21.30	3	11,510	0.03%
2018/06/15	4	21.30	0	0.00	21.30	4	11,565	0.03%
2018/06/14	74	21.44	69.9	21.43	21.30	4.1	11,523	0.04%
2018/06/13	1	21.60	0	0.00	21.60	1	11,557	0.01%
2018/06/12	5	21.95	2	22.00	21.90	3	11,555	0.03%
2018/06/11	1	21.85	0	0.00	21.80	1	11,551	0.01%
2018/06/08	20	22.37	122	22.53	21.95	-102	11,597	-0.88%	大賣/鉅額交易
2018/06/07	54	22.04	2.4	21.98	22.15	51.6	11,345	0.45%
2018/06/06	3	21.45	2	21.60	21.45	1	11,122	0.01%
2018/06/04	0	0.00	3	21.48	21.40	-3	11,551	-0.03%
2018/06/01	0	0.00	5	21.20	21.35	-5	11,469	-0.04%
2018/05/31	0	0.00	1	21.10	21.20	-1	11,404	-0.01%
2018/05/29	1	20.95	1	21.05	21.00	0	11,315	0.00%
2018/05/28	0	0.00	10	21.00	20.95	-10	11,309	-0.09%
2018/05/25	20	20.90	0	0.00	20.80	20	11,282	0.18%
2018/05/24	0	0.00	2	20.90	20.90	-2	11,254	-0.02%
2018/05/23	28	20.85	30	20.90	20.85	-2	11,275	-0.02%
2018/05/21	1	21.10	1	21.20	21.05	0	11,303	0.00%
2018/05/18	2.5	20.99	1	20.80	20.85	1.5	11,247	0.01%
2018/05/17	14	20.78	1	20.90	20.75	13	11,196	0.12%
2018/05/16	14	20.71	2	20.65	20.65	12	11,206	0.11%
2018/05/15	3.4	20.74	1	20.70	20.70	2.4	11,224	0.02%
2018/05/14	0	0.00	1	20.60	20.55	-1	11,448	-0.01%
2018/05/11	3.5	20.66	3	20.62	20.55	0.5	11,458	0.00%
2018/05/10	21	20.68	4	20.74	20.65	17	11,392	0.15%
2018/05/09	25	20.59	0	0.00	20.60	25	11,322	0.22%
2018/05/08	0	0.00	50	20.55	20.55	-50	11,310	-0.44%
2018/05/07	10	20.25	1	20.30	20.20	9	11,311	0.08%
2018/05/04	1	20.20	0	0.00	20.15	1	11,331	0.01%
2018/05/03	2	20.20	0	0.00	20.10	2	11,354	0.02%
2018/05/02	49	20.30	3	20.25	20.30	46	11,346	0.41%
2018/04/30	103	20.05	0	0.00	20.45	103	11,335	0.91%	大買/鉅額交易
2018/04/27	26	19.84	515.6	19.60	19.75	-489.6	11,229	-4.36%	大賣/鉅額交易
2018/04/26	76	21.35	33	21.18	20.90	43	8,312	0.52%
2018/04/25	80	21.23	2	21.33	21.20	78	8,205	0.95%
2018/04/24	13	21.75	11	21.63	21.45	2	8,036	0.02%
2018/04/23	259	22.28	189	22.31	22.25	70	7,778	0.90%	大買/大賣/
2018/04/20	15	21.78	5	21.77	21.80	10	7,240	0.14%
2018/04/19	20	21.70	2	21.55	21.55	18	7,136	0.25%
2018/04/18	302	21.58	0	0.00	21.60	302	7,065	4.27%	大買/鉅額交易
2018/04/17	0	0.00	45	21.00	21.00	-45	6,875	-0.65%
2018/04/13	3	21.10	33	21.14	21.05	-30	6,886	-0.44%
2018/04/12	2	21.25	50	21.25	21.20	-48	6,899	-0.70%
2018/04/11	47	21.35	0.2	21.25	21.25	46.8	6,949	0.67%
2018/04/10	5	21.61	4	21.68	21.55	1	6,892	0.01%
2018/04/03	2	21.55	0	0.00	21.55	2	6,787	0.03%
2018/03/31	4	21.99	41	21.96	22.00	-37	6,726	-0.55%
2018/03/30	41	21.80	22	21.84	21.80	19	6,586	0.29%
2018/03/28	0	0.00	3	21.62	21.55	-3	6,540	-0.05%
2018/03/27	3	21.62	4	21.60	21.80	-1	6,506	-0.02%
2018/03/23	2	20.75	0	0.00	20.80	2	6,321	0.03%
2018/03/22	12	21.33	10	21.38	21.25	2	6,322	0.03%
2018/03/21	1	21.50	7	21.56	21.50	-6	6,384	-0.09%
2018/03/20	0	0.00	4	21.70	21.80	-4	6,810	-0.06%
2018/03/19	2	21.73	0	0.00	21.55	2	6,980	0.03%
2018/03/16	41	21.65	6	21.70	21.35	35	6,985	0.50%
2018/03/15	1	21.80	6.9	21.75	21.75	-5.9	7,024	-0.08%
2018/03/14	4	22.05	8	22.02	21.90	-4	7,036	-0.06%
2018/03/13	20	21.95	11	21.92	21.95	9	7,017	0.13%
2018/03/12	41	21.75	1	21.60	21.70	40	6,940	0.58%
2018/03/09	72	21.47	8	21.66	21.60	64	6,940	0.92%
2018/03/08	15	21.12	87	21.53	21.65	-72	6,837	-1.05%
2018/03/07	5	20.35	1	20.30	20.25	4	6,517	0.06%
2018/03/05	5	20.35	0	0.00	20.30	5	7,171	0.07%
2018/02/27	0	0.00	4	20.30	20.35	-4	7,523	-0.05%
2018/02/26	0	0.00	1	20.40	20.30	-1	7,645	-0.01%
2018/02/23	2	20.33	0	0.00	20.30	2	7,736	0.03%
2018/02/22	3	20.10	0	0.00	20.10	3	7,781	0.04%
2018/02/21	0	0.00	6	20.30	20.25	-6	7,821	-0.08%
2018/02/12	1	20.00	0	0.00	19.95	1	7,825	0.01%
2018/02/09	3	19.73	2	19.25	19.85	1	7,846	0.01%
2018/02/07	1	19.95	20	20.05	19.95	-19	7,867	-0.24%
2018/02/06	52	19.76	0	0.00	19.55	52	7,895	0.66%
2018/02/05	3	20.77	8.8	20.63	20.90	-5.8	7,766	-0.07%
2018/02/02	2	21.25	6	21.20	21.20	-4	7,855	-0.05%
2018/01/31	10	21.25	11	21.35	21.25	-1	8,245	-0.01%
2018/01/30	0	0.00	68.1	21.62	21.45	-68.1	8,287	-0.82%
2018/01/29	4	21.60	30	21.60	21.55	-26	8,237	-0.32%
2018/01/26	9	21.35	0	0.00	21.35	9	8,231	0.11%
2018/01/25	0	0.00	9	21.50	21.35	-9	8,238	-0.11%
2018/01/24	9	21.49	1	21.80	21.50	8	8,228	0.10%
2018/01/23	2	21.68	4	21.69	21.60	-2	8,228	-0.02%
2018/01/22	4	21.74	19	21.62	21.75	-15	8,225	-0.18%
2018/01/19	1	21.35	0	0.00	21.20	1	8,068	0.01%
2018/01/18	1	21.40	22	21.45	21.35	-21	8,111	-0.26%
2018/01/16	0	0.00	3	21.25	21.50	-3	8,600	-0.03%
2018/01/15	0	0.00	5.4	21.15	21.15	-5.4	8,599	-0.06%
2018/01/12	6	21.06	33	21.11	21.10	-27	8,659	-0.31%
2018/01/11	1	20.95	0	0.00	21.05	1	8,619	0.01%
2018/01/10	2	20.93	4	20.98	20.90	-2	8,682	-0.02%
2018/01/09	0	0.00	1	21.30	21.15	-1	8,789	-0.01%
2018/01/08	1	21.60	1	21.50	21.30	0	8,784	0.00%
2018/01/05	1	21.55	1	21.35	21.30	0	8,811	0.00%
2018/01/04	34	21.59	0	0.00	21.60	34	8,751	0.39%
2018/01/03	62.8	21.40	1.5	21.43	21.40	61.3	8,781	0.70%
2018/01/02	1	21.10	4	21.20	21.45	-3	8,803	-0.03%