佳世達 (2352)-富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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	25	38.96	61.6	38.89	39.10	-36.6	12,161	-0.30%
2024/05/15	25.3	39.74	7.4	39.95	39.25	17.9	12,262	0.15%
2024/05/14	10	39.97	9	39.91	39.90	1	12,357	0.01%
2024/05/13	13	40.15	4.1	40.23	40.20	8.9	12,378	0.07%
2024/05/10	45	39.98	8	40.23	40.40	37	12,507	0.30%
2024/05/09	7	40.09	10	40.24	40.00	-3	12,404	-0.02%
2024/05/08	17.3	39.63	20.3	39.64	39.60	-3	12,444	-0.02%
2024/05/07	9.1	39.93	12.5	39.94	40.40	-3.5	12,360	-0.03%
2024/05/06	39.4	40.43	23.2	40.42	40.30	16.2	12,394	0.13%
2024/05/03	3	41.43	1	42.15	41.25	2	12,220	0.02%
2024/05/02	6	41.54	3	41.35	41.40	3	12,107	0.02%
2024/04/30	1	41.65	2	41.65	41.40	-1	12,062	-0.01%
2024/04/29	7	41.72	3	41.85	41.90	4	12,098	0.03%
2024/04/26	0.1	41.35	1	41.35	41.60	-0.9	12,303	-0.01%
2024/04/25	3.5	41.42	4	41.44	41.35	-0.5	12,331	0.00%
2024/04/24	10.2	41.76	2	41.90	41.80	8.2	12,374	0.07%
2024/04/22	5	41.10	6	41.28	41.10	-1	12,461	-0.01%
2024/04/19	12.6	40.75	17.3	40.19	40.50	-4.8	12,394	-0.04%
2024/04/18	2	40.95	2	41.10	41.05	0	12,211	0.00%
2024/04/17	5.1	41.00	3	41.07	41.20	2.1	12,172	0.02%
2024/04/16	27.8	41.29	164.3	41.48	40.70	-136.5	12,247	-1.11%	大賣/鉅額交易
2024/04/15	17.2	41.94	2.1	42.00	42.10	15.1	12,390	0.12%
2024/04/12	39.1	42.57	1	42.75	42.40	38.1	12,451	0.31%
2024/04/11	4	43.03	2	43.10	43.05	2	12,671	0.02%
2024/04/10	4.1	43.30	2	43.25	43.15	2.1	13,092	0.02%
2024/04/09	7.6	43.10	14.2	43.15	43.05	-6.6	13,384	-0.05%
2024/04/08	18	43.30	4	43.15	43.40	14	13,817	0.10%
2024/04/03	5	42.99	2	42.88	43.25	3	14,777	0.02%
2024/04/02	6.5	43.22	5	43.25	43.10	1.5	14,836	0.01%
2024/04/01	13	43.76	1	43.65	43.55	12	14,853	0.08%
2024/03/29	13	44.21	4	44.69	44.65	9	14,720	0.06%
2024/03/28	3.1	44.58	13	44.59	44.85	-9.9	14,275	-0.07%
2024/03/27	5	44.07	11	44.41	44.75	-6	14,148	-0.04%
2024/03/26	19	44.39	14	44.50	44.05	5	14,105	0.04%
2024/03/25	11.1	44.48	19	44.74	44.45	-7.9	14,035	-0.06%
2024/03/22	11.3	44.10	21	44.28	44.45	-9.8	13,992	-0.07%
2024/03/21	4	43.80	3	43.85	44.05	1	13,803	0.01%
2024/03/20	26	44.01	17.1	44.41	43.25	8.9	13,642	0.07%
2024/03/19	10	43.72	4.2	43.70	43.70	5.8	13,258	0.04%
2024/03/18	22.5	42.41	10	42.10	42.55	12.5	12,854	0.10%
2024/03/15	15.7	43.06	11.7	42.69	42.55	4	12,639	0.03%
2024/03/14	5.1	43.75	3	43.95	43.70	2.1	12,350	0.02%
2024/03/13	16	44.04	6.5	44.18	43.80	9.5	12,226	0.08%
2024/03/12	46	44.07	4	43.81	44.40	42	12,024	0.35%
2024/03/11	12	43.36	4.3	43.24	43.25	7.7	11,753	0.07%
2024/03/08	22.1	43.94	5.2	43.90	43.70	16.9	11,681	0.14%
2024/03/07	22.3	44.68	10	44.46	44.55	12.3	11,620	0.11%
2024/03/06	29	45.30	7	45.34	45.05	22	11,570	0.19%
2024/03/05	0	0.00	3	47.25	47.25	-3	11,275	-0.03%
2024/03/04	7	47.06	23	46.96	46.80	-16	11,300	-0.14%
2024/03/01	1.1	46.81	9	46.90	46.95	-7.9	11,321	-0.07%
2024/02/29	7.4	46.26	5.2	46.22	46.15	2.3	11,530	0.02%
2024/02/27	3	46.43	8.1	46.28	46.10	-5.1	11,532	-0.04%
2024/02/26	6	46.46	2	46.55	46.60	4	11,548	0.03%
2024/02/23	28.2	46.86	1	46.90	46.40	27.2	11,657	0.23%
2024/02/22	19.4	47.29	23	47.40	47.20	-3.6	11,735	-0.03%
2024/02/21	14	47.13	16	47.24	46.90	-2	11,766	-0.02%
2024/02/20	19	47.87	2.1	47.95	47.80	16.9	11,702	0.14%
2024/02/19	20.1	48.14	122.4	48.25	47.95	-102.3	11,813	-0.87%	大賣/鉅額交易
2024/02/16	24.2	49.13	70.2	48.66	48.15	-46	11,825	-0.39%
2024/02/15	8.5	46.65	19	47.34	47.60	-10.5	11,530	-0.09%
2024/02/05	12.2	47.56	14.5	47.36	47.50	-2.3	11,449	-0.02%
2024/02/02	105.1	47.59	17.1	47.41	47.50	88	11,582	0.76%	大買/
2024/02/01	8	46.88	4	47.03	47.05	4	11,613	0.03%
2024/01/31	53	46.99	111	47.29	46.50	-58	11,687	-0.50%	大賣/
2024/01/30	1	46.80	18.3	46.93	46.80	-17.3	11,657	-0.15%
2024/01/29	26	47.03	39.1	47.11	47.00	-13.1	11,656	-0.11%
2024/01/26	6	45.67	2	45.90	45.60	4	11,486	0.03%
2024/01/25	6	45.93	4	46.03	45.90	2	11,523	0.02%
2024/01/24	4	46.31	4	46.51	46.15	0	11,577	0.00%
2024/01/23	28	46.57	14	46.64	46.80	14	11,619	0.12%
2024/01/22	8.2	46.87	37.2	46.92	47.05	-29	11,573	-0.25%
2024/01/19	4.8	45.28	17	45.26	45.45	-12.2	11,377	-0.11%
2024/01/18	8	44.23	2	44.40	44.40	6	11,380	0.05%
2024/01/17	15.3	44.96	5.2	44.29	44.20	10.1	11,388	0.09%
2024/01/16	4.1	45.34	1	45.45	45.25	3.1	11,366	0.03%
2024/01/15	2	46.15	31	46.08	45.90	-29	11,460	-0.25%
2024/01/12	0	0.00	17	45.79	45.50	-17	11,785	-0.14%
2024/01/11	3	46.00	13	45.97	45.95	-10	11,889	-0.08%
2024/01/10	34.1	45.46	41.6	45.33	45.55	-7.5	12,077	-0.06%
2024/01/09	27.2	46.76	181	46.96	46.65	-153.8	12,025	-1.28%	大賣/鉅額交易
2024/01/08	54	47.27	74	47.37	47.20	-20	11,828	-0.17%
2024/01/05	227.6	47.54	59	47.26	47.30	168.6	11,647	1.45%	大買/鉅額交易
2024/01/04	233.1	46.74	319.2	46.80	46.95	-86.1	11,432	-0.75%	大買/大賣/
2024/01/03	133.1	45.51	69	45.59	45.25	64.1	11,202	0.57%	大買/
2024/01/02	107.1	47.18	29.1	47.30	46.80	78.1	10,870	0.72%	大買/
2023/12/29	759.1	47.11	793	47.16	48.00	-33.9	10,395	-0.33%	大買/大賣/
2023/12/28	31	44.97	48	44.93	44.45	-17	9,444	-0.18%
2023/12/27	9.2	45.63	30.1	45.52	45.60	-20.9	9,333	-0.22%
2023/12/26	10.1	45.05	6	45.08	45.10	4.1	9,236	0.04%
2023/12/25	5	44.47	66	44.61	44.85	-61	9,206	-0.66%
2023/12/22	4.2	44.31	18.4	44.51	44.70	-14.2	9,193	-0.15%
2023/12/21	3.1	43.81	5	44.33	44.30	-1.9	9,129	-0.02%
2023/12/20	7.3	43.86	30	43.34	43.95	-22.8	9,035	-0.25%
2023/12/19	44.1	42.98	3	42.82	42.95	41.1	8,887	0.46%
2023/12/18	22	43.86	5	43.95	43.80	17	8,709	0.20%
2023/12/15	8	44.02	1	44.05	44.20	7	8,673	0.08%
2023/12/14	6	44.33	5	44.62	44.50	1	8,620	0.01%
2023/12/13	19.1	44.34	17	44.24	44.15	2.1	8,563	0.02%
2023/12/12	19	44.56	12	44.40	44.00	7	8,703	0.08%
2023/12/11	1	44.00	8	44.22	44.00	-7	8,714	-0.08%
2023/12/08	3.1	44.08	4	43.95	43.90	-0.9	8,994	-0.01%
2023/12/07	5	44.09	5	44.00	44.00	0	9,137	0.00%
2023/12/06	5	43.84	6	43.86	44.05	-1	9,534	-0.01%
2023/12/05	13	43.96	7	43.80	43.85	6	9,553	0.06%
2023/12/04	12	44.71	14	45.01	44.35	-2	9,565	-0.02%
2023/12/01	9	44.38	18	44.52	44.65	-9	9,562	-0.09%
2023/11/30	5	43.61	5	43.66	43.75	0	9,452	0.00%
2023/11/29	31	43.81	2	43.85	43.70	29	9,497	0.31%
2023/11/28	21	43.48	12	43.55	43.40	9	9,533	0.09%
2023/11/27	49	43.65	17.5	43.83	43.55	31.5	9,531	0.33%
2023/11/24	5	42.84	0	0.00	42.80	5	9,350	0.05%
2023/11/23	6	43.02	17	43.20	43.05	-11	9,372	-0.12%
2023/11/22	11	42.86	5.7	42.77	42.70	5.3	9,457	0.06%
2023/11/21	20	43.57	13	43.59	43.35	7	9,398	0.07%
2023/11/20	7	43.27	11.2	43.40	43.85	-4.2	9,419	-0.04%
2023/11/17	15	43.91	5	43.90	43.70	10	9,351	0.11%
2023/11/16	21	44.28	1	44.40	43.90	20	9,369	0.21%
2023/11/15	5	45.38	19	45.36	45.25	-14	9,248	-0.15%
2023/11/14	44.1	44.23	2	44.35	44.60	42.1	9,286	0.45%
2023/11/13	8.1	44.70	4	44.58	44.20	4.1	9,378	0.04%
2023/11/10	19	45.34	32.4	45.43	45.05	-13.4	9,439	-0.14%
2023/11/09	18.9	46.60	18.2	46.35	46.55	0.7	9,392	0.01%
2023/11/08	18.2	45.58	22.1	45.67	45.80	-3.9	9,369	-0.04%
2023/11/07	14	45.14	23	44.99	45.30	-9	9,362	-0.10%
2023/11/06	2	44.18	14	44.56	44.65	-12	9,541	-0.13%
2023/11/03	0	0.00	2	44.05	43.85	-2	9,720	-0.02%
2023/11/02	3	43.80	2.1	44.03	43.50	0.9	10,171	0.01%
2023/11/01	0	0.00	19	43.36	43.60	-19	10,662	-0.18%
2023/10/31	9.1	42.56	1	42.35	42.35	8.1	11,148	0.07%
2023/10/30	1	43.20	0	0.00	43.35	1	11,608	0.01%
2023/10/27	4	43.28	0	0.00	43.05	4	12,015	0.03%
2023/10/26	41.1	43.84	1.3	43.27	43.55	39.8	12,293	0.32%
2023/10/25	3	44.02	7.1	44.32	43.85	-4.1	12,463	-0.03%
2023/10/24	10.3	43.55	5	44.07	43.55	5.3	12,541	0.04%
2023/10/23	4	44.70	9.6	44.86	44.25	-5.6	12,740	-0.04%
2023/10/20	109.3	44.23	108.5	44.76	44.95	0.8	12,896	0.01%	大買/大賣/
2023/10/19	13	42.89	20	42.80	43.40	-7	12,974	-0.05%
2023/10/18	53.2	42.50	14.3	42.08	41.55	38.9	13,284	0.29%
2023/10/17	32.7	44.42	3	43.87	43.90	29.7	13,775	0.22%
2023/10/16	3	44.63	17.1	45.12	45.25	-14.1	14,401	-0.10%
2023/10/13	2	44.70	3	44.70	44.75	-1	15,653	-0.01%
2023/10/12	12.1	44.38	0.3	44.40	44.40	11.8	16,153	0.07%
2023/10/11	7	45.56	21.1	45.66	45.60	-14.1	16,641	-0.08%
2023/10/06	0.1	44.55	3	44.57	44.50	-2.9	17,121	-0.02%
2023/10/05	3	44.27	0	0.00	44.20	3	17,372	0.02%
2023/10/04	27	43.84	0.5	43.95	44.15	26.5	17,417	0.15%
2023/10/03	6	45.08	0	0.00	44.85	6	17,366	0.03%
2023/10/02	3	45.38	6	45.33	45.45	-3	17,494	-0.02%
2023/09/28	3.2	44.85	2	44.90	44.65	1.2	17,538	0.01%
2023/09/27	2	44.38	3	44.48	44.85	-1	17,561	-0.01%
2023/09/26	8	44.31	1	44.35	43.85	7	17,618	0.04%
2023/09/25	6	45.09	2	45.13	44.85	4	17,695	0.02%
2023/09/22	14	44.35	5.1	44.72	44.95	9	17,751	0.05%
2023/09/21	42.1	44.39	0	44.30	44.25	42	17,808	0.24%
2023/09/20	15.1	44.70	3	44.83	44.40	12.1	17,856	0.07%
2023/09/19	14	45.61	1	45.95	45.45	13	18,142	0.07%
2023/09/18	5	45.44	20.9	45.64	45.30	-15.9	18,189	-0.09%
2023/09/15	32.5	46.09	3	46.13	46.05	29.5	18,267	0.16%
2023/09/14	15.5	46.00	9.1	45.92	45.80	6.4	18,289	0.04%
2023/09/13	123.1	45.75	120	45.96	45.75	3.1	18,316	0.02%	大買/大賣/
2023/09/12	4.1	44.92	7	44.04	44.95	-2.9	18,345	-0.02%
2023/09/11	117.6	45.75	104	46.03	43.80	13.6	18,431	0.07%	大買/大賣/
2023/09/08	1.1	45.15	0.3	45.20	44.95	0.8	18,292	0.00%
2023/09/07	0.3	45.05	7	45.23	44.90	-6.8	18,504	-0.04%
2023/09/06	5.1	45.50	5	45.21	45.35	0.1	18,694	0.00%
2023/09/05	11.1	45.66	2	45.68	45.90	9.1	18,981	0.05%
2023/09/04	9	45.17	9	45.03	45.40	0	19,220	0.00%
2023/09/01	6.1	45.18	10.1	44.95	44.90	-4	19,258	-0.02%
2023/08/31	4	44.39	2	44.40	44.85	2	19,216	0.01%
2023/08/30	5	44.68	4	44.65	44.60	1	19,340	0.01%
2023/08/29	46.2	43.79	5	43.73	44.05	41.2	19,387	0.21%
2023/08/28	5.4	44.27	3	44.07	43.80	2.4	19,534	0.01%
2023/08/25	3.2	45.06	6	45.14	45.10	-2.9	19,731	-0.01%
2023/08/24	43.9	46.01	28	45.61	45.55	15.9	19,742	0.08%
2023/08/23	4.2	45.23	6	45.28	45.45	-1.9	19,684	-0.01%
2023/08/22	4	45.13	4.1	45.01	44.85	-0.1	19,740	0.00%
2023/08/21	3	45.27	4	45.23	45.15	-1	19,751	-0.01%
2023/08/18	10.1	45.45	5	45.22	44.60	5.1	19,749	0.03%
2023/08/17	17	45.02	5	45.12	45.35	12	19,727	0.06%
2023/08/16	8.1	44.33	6	44.59	44.65	2.1	19,836	0.01%
2023/08/15	17	44.86	6	44.88	44.75	11	19,913	0.06%
2023/08/14	6.1	43.60	12	43.28	43.55	-5.9	19,895	-0.03%
2023/08/11	13.1	44.05	2	43.80	43.90	11.1	19,950	0.06%
2023/08/10	7.2	43.89	76.7	43.81	44.15	-69.5	19,992	-0.35%
2023/08/09	12.2	45.15	8.5	45.03	45.15	3.6	19,771	0.02%
2023/08/08	15.3	45.97	23	46.70	45.85	-7.7	19,621	-0.04%
2023/08/07	37.2	47.06	12	47.39	48.20	25.2	19,273	0.13%
2023/08/04	103.3	44.66	10.9	44.99	45.10	92.4	18,987	0.49%	大買/
2023/08/02	34.2	46.85	81	46.14	46.80	-46.9	18,881	-0.25%
2023/08/01	12.6	48.37	80	48.37	48.50	-67.4	18,467	-0.37%
2023/07/31	18.3	50.74	25	50.33	49.75	-6.7	18,312	-0.04%
2023/07/28	42.3	50.67	11	50.94	51.50	31.3	18,069	0.17%
2023/07/27	1.1	51.50	0	0.00	51.50	1.1	17,921	0.01%
2023/07/26	15.1	53.08	50	51.77	52.00	-35	18,047	-0.19%
2023/07/25	119.1	53.08	123	53.21	52.70	-3.9	18,018	-0.02%	大買/大賣/
2023/07/24	60	52.78	3	52.33	52.40	57	17,858	0.32%
2023/07/21	40.6	52.58	20.5	52.44	52.20	20.1	17,547	0.11%
2023/07/20	65.1	56.42	173	57.90	54.10	-107.9	17,135	-0.63%	大賣/鉅額交易
2023/07/19	259	58.56	82.3	58.72	59.70	176.8	16,425	1.08%	大買/鉅額交易
2023/07/18	518.6	61.92	668.7	62.22	57.20	-150.1	15,737	-0.95%	大買/大賣/鉅額交易
2023/07/17	653	58.87	496	58.83	59.10	157	14,368	1.09%	大買/大賣/鉅額交易
2023/07/14	245.5	52.27	222.1	52.20	53.80	23.5	13,857	0.17%	大買/大賣/
2023/07/13	327.2	51.67	383.1	51.69	50.20	-55.9	13,228	-0.42%	大買/大賣/
2023/07/12	19	48.29	12.7	48.48	48.85	6.3	12,542	0.05%
2023/07/11	3	46.95	0	0.00	47.00	3	12,331	0.02%
2023/07/10	17	46.25	7	45.70	46.15	10	12,319	0.08%
2023/07/07	21	45.54	18	45.59	46.00	3	12,350	0.02%
2023/07/06	5.1	46.88	7	46.71	46.40	-1.9	12,275	-0.02%
2023/07/05	5.1	47.48	4	47.25	47.50	1.1	12,239	0.01%
2023/07/04	15	47.33	1	47.70	47.60	14	12,289	0.11%
2023/07/03	31	46.51	7.5	47.13	47.40	23.5	12,416	0.19%
2023/06/30	22.1	45.70	2.7	46.08	45.90	19.3	12,346	0.16%
2023/06/29	8	45.51	11	45.62	45.80	-3	12,342	-0.02%
2023/06/28	18.1	45.11	2	45.60	45.10	16.1	12,329	0.13%
2023/06/27	19.9	45.00	29.2	44.94	44.80	-9.3	12,316	-0.08%
2023/06/26	2.1	46.88	7	46.95	46.45	-4.9	12,032	-0.04%
2023/06/21	22	47.53	4.1	47.65	47.65	18	11,943	0.15%
2023/06/20	11.1	46.49	9.2	46.54	46.80	1.9	11,815	0.02%
2023/06/19	35.1	47.39	36	47.25	47.05	-0.9	11,601	-0.01%
2023/06/16	18.2	47.69	9.1	47.73	47.95	9.1	11,483	0.08%
2023/06/15	19	48.58	20	48.35	48.40	-1	11,175	-0.01%
2023/06/14	5.6	48.19	5.1	48.17	48.65	0.5	10,970	0.00%
2023/06/13	8	46.68	12.1	47.26	47.40	-4.1	10,787	-0.04%
2023/06/12	9	45.67	10	45.42	45.65	-1	10,575	-0.01%
2023/06/09	25.8	45.01	48.9	45.37	45.40	-23.1	10,331	-0.22%
2023/06/08	12	43.14	18.2	43.22	43.30	-6.2	9,974	-0.06%
2023/06/07	2.5	41.90	3	41.92	42.30	-0.5	9,707	-0.01%
2023/06/06	2.1	42.31	2	42.23	42.35	0.1	9,733	0.00%
2023/06/05	10.3	42.24	3	42.10	42.50	7.3	9,817	0.07%
2023/06/02	5.1	42.21	6	42.22	42.40	-0.9	9,832	-0.01%
2023/06/01	12.8	42.23	17.1	42.38	41.95	-4.3	9,787	-0.04%
2023/05/31	43	41.75	51.1	42.04	42.15	-8.1	9,556	-0.08%
2023/05/30	4.2	40.21	2.1	40.04	40.35	2.1	9,242	0.02%
2023/05/29	9.1	40.14	7.2	40.18	40.20	1.9	9,177	0.02%
2023/05/26	52.3	39.23	12.1	39.55	39.50	40.2	9,074	0.44%
2023/05/25	13.5	39.02	10.5	38.80	38.95	3	8,991	0.03%
2023/05/24	14.3	38.26	4	38.15	38.50	10.3	8,894	0.12%
2023/05/23	11.3	38.11	8.1	37.92	38.05	3.2	8,852	0.04%
2023/05/22	17.1	38.65	7.5	38.86	38.45	9.6	8,791	0.11%
2023/05/19	27.1	37.89	38	37.99	38.20	-10.9	8,516	-0.13%
2023/05/18	10.9	37.26	25	37.27	37.10	-14.1	8,251	-0.17%
2023/05/17	16.2	37.05	14	36.83	37.25	2.2	8,158	0.03%
2023/05/16	6.3	36.32	8	36.17	36.30	-1.7	7,898	-0.02%
2023/05/15	7	35.86	0.6	35.78	35.85	6.4	7,760	0.08%
2023/05/12	3	35.68	16	35.40	35.90	-13	7,707	-0.17%
2023/05/11	4	35.24	60	35.32	35.35	-56	7,636	-0.73%
2023/05/10	3.6	35.98	4.9	36.01	36.00	-1.3	7,564	-0.02%
2023/05/09	15.1	35.74	20.1	35.74	35.75	-5	7,316	-0.07%
2023/05/08	7.4	34.02	2	34.35	34.20	5.4	6,881	0.08%
2023/05/05	44.3	35.11	1.1	34.63	34.20	43.2	6,797	0.64%
2023/05/04	4.6	35.51	1	35.50	35.45	3.6	6,575	0.05%
2023/05/03	5.5	35.18	6.1	35.33	35.45	-0.6	6,520	-0.01%
2023/05/02	16	35.46	27.1	35.49	35.55	-11.1	6,494	-0.17%
2023/04/28	48	34.37	7.1	34.45	34.60	40.9	6,273	0.65%
2023/04/27	24	33.68	2	33.70	33.50	22	5,980	0.37%
2023/04/26	4	32.93	5	33.04	33.20	-1	5,804	-0.02%
2023/04/25	2	32.60	1	32.30	32.50	1	5,637	0.02%
2023/04/24	3.5	32.81	0.1	32.85	32.70	3.4	5,570	0.06%
2023/04/21	3	32.50	0	0.00	32.50	3	5,520	0.05%
2023/04/20	0.3	32.75	9	32.72	32.75	-8.7	5,437	-0.16%
2023/04/19	0.1	32.90	3	33.00	32.80	-2.9	5,381	-0.05%
2023/04/18	2	32.85	1	32.85	32.95	1	5,351	0.02%
2023/04/17	2	32.95	0.1	32.95	33.00	1.9	5,334	0.04%
2023/04/14	2.5	32.73	4.2	32.80	32.70	-1.7	5,285	-0.03%
2023/04/13	11.7	33.11	2.1	33.22	33.10	9.6	5,239	0.18%
2023/04/12	15	33.29	4.4	33.28	33.25	10.6	5,286	0.20%
2023/04/11	5	32.75	0.1	32.80	32.85	4.9	5,231	0.09%
2023/04/10	4	32.43	1	32.35	32.30	3	5,158	0.06%
2023/04/07	9	32.68	33	32.83	32.35	-24	5,111	-0.47%
2023/04/06	1	32.30	1	32.40	32.30	0	5,034	0.00%
2023/03/30	3	31.55	0	0.00	31.65	3	4,921	0.06%
2023/03/29	0	0.00	4	31.23	31.35	-4	4,963	-0.08%
2023/03/28	1	30.85	1	31.05	30.80	0	5,002	0.00%
2023/03/27	2	31.40	2	31.43	31.40	0	5,080	0.00%
2023/03/23	0.1	30.65	33	30.75	30.75	-32.9	5,097	-0.65%
2023/03/22	2.1	30.46	11	30.56	30.60	-8.9	5,056	-0.18%
2023/03/21	2.2	30.26	4	30.30	30.20	-1.8	5,018	-0.04%
2023/03/20	3	30.27	7	30.25	30.25	-4	4,993	-0.08%
2023/03/17	0	0.00	2	30.13	30.35	-2	4,972	-0.04%
2023/03/16	2	29.83	0	0.00	29.70	2	4,942	0.04%
2023/03/15	0	30.40	1	30.20	30.05	-1	4,923	-0.02%
2023/03/14	4	30.30	0	0.00	30.25	4	4,956	0.08%
2023/03/13	4	30.19	0	0.00	30.50	4	5,193	0.08%
2023/03/10	4	30.65	0	0.00	30.60	4	5,170	0.08%
2023/03/09	8	30.96	6	30.93	30.70	2	5,145	0.04%
2023/03/08	4	30.06	6	30.40	30.90	-2	4,982	-0.04%
2023/03/07	7	29.79	6	30.04	30.05	1	4,828	0.02%
2023/03/06	0	30.80	10	30.60	30.55	-10	4,618	-0.22%
2023/03/03	5	30.30	0.1	30.40	30.40	5	4,559	0.11%
2023/03/02	3	30.30	1	30.40	30.35	2	4,550	0.04%
2023/03/01	0	0.00	0.3	30.18	30.25	-0.3	4,525	-0.01%
2023/02/24	4	29.95	2	30.00	30.00	2	4,494	0.04%
2023/02/23	4	30.00	18	30.09	29.95	-14	4,513	-0.31%
2023/02/22	1	29.60	1	29.50	29.60	0	4,484	0.00%
2023/02/21	1	29.50	2	29.50	29.50	-1	4,601	-0.02%
2023/02/20	5	29.90	0	0.00	29.90	5	4,677	0.11%
2023/02/16	6	28.90	0	0.00	28.85	6	4,677	0.13%
2023/02/15	1	28.90	2	29.00	28.80	-1	4,731	-0.02%
2023/02/13	2	28.68	0	0.00	28.65	2	4,736	0.04%
2023/02/10	0	0.00	1	29.20	29.10	-1	4,771	-0.02%
2023/02/09	12	28.99	2	29.20	29.15	10	4,847	0.21%
2023/02/08	0	0.00	7	28.97	29.15	-7	4,808	-0.15%
2023/02/07	0	0.00	2	28.80	28.70	-2	4,727	-0.04%
2023/02/06	1	28.60	0	0.00	28.65	1	4,720	0.02%
2023/02/02	0	0.00	6	28.64	28.60	-6	4,654	-0.13%
2023/02/01	0	0.00	2	28.30	28.35	-2	4,621	-0.04%
2023/01/31	4	28.61	3	28.60	28.30	1	4,605	0.02%
2023/01/30	2	28.45	3	28.10	28.40	-1	4,538	-0.02%
2023/01/16	0.1	27.95	0	0.00	27.80	0.1	4,618	0.00%
2023/01/13	1	27.70	0	0.00	27.65	1	4,688	0.02%
2023/01/12	4	27.86	0	0.00	27.75	4	4,919	0.08%
2023/01/11	5.1	28.20	4	28.09	28.05	1.1	4,975	0.02%
2023/01/09	1	27.85	0	0.00	27.90	1	5,224	0.02%
2023/01/06	2	27.48	0	0.00	27.70	2	5,240	0.04%
2023/01/05	1	27.85	0	0.00	27.85	1	5,296	0.02%
2023/01/03	1	27.90	1	27.90	27.80	0	5,518	0.00%
2022/12/30	0	0.00	13	28.23	28.15	-13	5,493	-0.24%
2022/12/29	0	0.00	2	27.80	27.90	-2	5,381	-0.04%
2022/12/28	0	0.00	10	27.90	27.60	-10	5,330	-0.19%
2022/12/27	1	27.95	0	0.00	27.70	1	5,307	0.02%
2022/12/26	12	27.85	2	28.03	27.85	10	5,284	0.19%
2022/12/23	6	27.28	0	0.00	27.50	6	5,304	0.11%
2022/12/21	1	26.35	0	0.00	26.45	1	5,206	0.02%
2022/12/20	2	26.55	0	0.00	26.40	2	5,113	0.04%
2022/12/19	6	26.78	0	0.00	27.00	6	5,024	0.12%
2022/12/16	9	27.06	3	26.88	26.85	6	4,843	0.12%
2022/12/15	0	27.75	3	27.63	27.60	-3	4,656	-0.06%
2022/12/14	4	27.79	2	27.70	27.70	2	4,644	0.04%
2022/12/13	0	0.00	10	27.75	27.75	-10	4,653	-0.21%
2022/12/12	0	0.00	4	27.65	27.85	-4	4,641	-0.09%
2022/12/09	6	27.44	0	0.00	27.80	6	4,673	0.13%
2022/12/08	1	27.15	4	27.18	27.20	-3	4,701	-0.06%
2022/12/07	7	27.47	3	27.45	27.35	4	4,695	0.09%
2022/12/06	7	27.46	0	0.00	27.40	7	4,613	0.15%
2022/12/05	32	27.86	1	27.85	27.80	31	4,534	0.68%
2022/12/02	0	0.00	5	28.84	28.95	-5	4,327	-0.12%
2022/12/01	2	28.55	0	0.00	28.45	2	4,304	0.05%
2022/11/30	2	28.10	1	28.10	28.10	1	4,288	0.02%
2022/11/28	1	28.25	1.1	28.19	28.15	-0.1	4,276	0.00%
2022/11/25	0	28.35	1	28.20	28.20	-1	4,279	-0.02%
2022/11/23	0	0.00	1	28.85	28.75	-1	4,282	-0.02%
2022/11/21	2	28.85	6	28.93	28.90	-4	4,296	-0.09%
2022/11/17	0	0.00	3	28.85	28.95	-3	4,229	-0.07%
2022/11/16	1	28.30	19.6	28.26	28.60	-18.6	4,117	-0.45%
2022/11/15	1	27.85	14	27.79	27.85	-13	4,018	-0.32%
2022/11/14	2	27.23	3	27.27	27.30	-1	3,957	-0.03%
2022/11/11	4	27.20	3	27.10	27.05	1	3,917	0.03%
2022/11/10	3	26.83	4	26.94	27.00	-1	3,889	-0.03%
2022/11/09	0	0.00	1	26.80	26.70	-1	3,919	-0.03%
2022/11/08	29.2	26.77	7	26.61	26.50	22.2	3,917	0.57%
2022/11/07	26	26.98	16	26.91	27.00	10	3,873	0.26%
2022/11/04	1	25.30	1	25.45	25.50	0	3,820	0.00%
2022/11/03	3	25.23	2	25.25	25.25	1	3,892	0.03%
2022/11/02	3	25.13	3	25.27	25.20	0	4,078	0.00%
2022/11/01	3	24.47	3	24.63	24.75	0	4,078	0.00%
2022/10/31	4	24.43	4	24.54	24.55	0	4,077	0.00%
2022/10/28	9	24.37	5	24.16	24.20	4	4,113	0.10%
2022/10/27	4	24.51	4	24.64	24.65	0	4,108	0.00%
2022/10/26	7	24.41	1	24.40	24.40	6	4,158	0.14%
2022/10/25	11.1	24.45	2	24.45	24.45	9.1	4,165	0.22%
2022/10/24	8	25.56	5	25.00	25.00	3	4,164	0.07%
2022/10/21	13	25.86	6	25.65	25.65	7	4,257	0.16%
2022/10/20	5	26.60	6	26.68	26.50	-1	4,359	-0.02%
2022/10/19	4	26.85	4	26.79	26.70	0	4,243	0.00%
2022/10/18	4	27.29	4	27.24	27.15	0	4,320	0.00%
2022/10/17	2	26.18	11	26.84	27.40	-9	4,539	-0.20%
2022/10/14	4	26.04	4	26.29	26.15	0	4,482	0.00%
2022/10/13	19.2	26.05	11.1	25.87	25.50	8.1	4,653	0.17%
2022/10/12	13	26.70	5	26.45	26.45	8	4,780	0.17%
2022/10/11	3	27.55	2	27.70	27.20	1	4,849	0.02%
2022/10/07	5	27.47	5	27.30	27.30	0	4,792	0.00%
2022/10/06	4	27.70	4	27.45	27.45	0	4,873	0.00%
2022/10/05	3	27.67	4	27.70	27.80	-1	4,918	-0.02%
2022/10/04	1	27.30	1	27.45	27.40	0	4,963	0.00%
2022/10/03	1	26.95	1	27.10	27.10	0	4,993	0.00%
2022/09/30	4	27.50	3	27.10	27.10	1	5,021	0.02%
2022/09/29	2	27.08	15	28.03	28.20	-13	4,982	-0.26%
2022/09/28	9.1	27.08	7	26.96	27.00	2.1	4,958	0.04%
2022/09/27	5	27.59	8	27.51	27.60	-3	4,949	-0.06%
2022/09/26	3.1	28.02	21	28.00	27.95	-17.9	4,935	-0.36%
2022/09/23	2	28.90	3	28.67	28.70	-1	4,947	-0.02%
2022/09/22	4	28.64	8	28.88	28.90	-4	4,998	-0.08%
2022/09/21	2.1	29.22	2	28.85	28.85	0.1	5,006	0.00%
2022/09/20	4	29.24	5	29.25	29.30	-1	5,004	-0.02%
2022/09/19	2	29.40	2	29.00	29.00	0	5,002	0.00%
2022/09/16	4	29.44	7	29.34	29.50	-3	5,013	-0.06%
2022/09/15	2	29.48	9	29.47	29.40	-7	4,991	-0.14%
2022/09/14	1.1	28.75	3	29.17	29.20	-1.9	4,964	-0.04%
2022/09/13	3	29.32	6	29.23	29.15	-3	4,984	-0.06%
2022/09/12	3	29.20	4	29.20	29.30	-1	5,055	-0.02%
2022/09/08	2	28.33	4	29.00	29.00	-2	5,158	-0.04%
2022/09/07	35	28.22	2	28.30	28.30	33	5,120	0.64%
2022/09/06	32	28.53	6	28.58	28.75	26	5,145	0.51%
2022/09/05	2	29.00	2.1	28.85	28.85	-0.1	5,137	0.00%
2022/09/02	2	29.05	1	28.90	28.90	1	5,183	0.02%
2022/09/01	2	29.23	5	29.14	29.20	-3	5,183	-0.06%
2022/08/31	2	29.40	2	29.30	29.30	0	5,188	0.00%
2022/08/30	5	29.20	4	29.44	29.45	1	5,191	0.02%
2022/08/26	2	29.30	5	29.35	29.35	-3	5,200	-0.06%
2022/08/25	4	29.13	2	29.25	29.25	2	5,193	0.04%
2022/08/24	5	29.21	8	29.10	29.15	-3	5,192	-0.06%
2022/08/23	2	28.83	2	29.00	29.00	0	5,244	0.00%
2022/08/22	1	28.60	1	28.80	28.90	0	5,242	0.00%
2022/08/19	3	28.67	2	28.70	28.70	1	5,253	0.02%
2022/08/18	2	28.43	2	28.63	28.70	0	5,273	0.00%
2022/08/17	4	28.30	6	28.58	28.60	-2	5,295	-0.04%
2022/08/16	2	27.65	4	28.24	28.15	-2	5,296	-0.04%
2022/08/15	3	27.50	2	27.55	27.50	1	5,245	0.02%
2022/08/12	3	27.28	1	27.35	27.30	2	5,239	0.04%
2022/08/11	8	27.16	5	27.05	27.05	3	5,265	0.06%
2022/08/10	5	27.24	5	27.16	27.10	0	5,257	0.00%
2022/08/09	16	27.00	21	27.41	27.70	-5	5,242	-0.09%
2022/08/08	4	28.40	11	28.41	28.40	-7	5,135	-0.14%
2022/08/05	14	28.64	2	28.70	28.70	12	5,203	0.23%
2022/08/04	1	28.30	5	28.34	28.35	-4	5,368	-0.07%
2022/08/03	1	28.35	1	28.25	28.25	0	5,456	0.00%
2022/08/02	2	28.45	9.9	28.28	28.50	-7.9	5,622	-0.14%
2022/08/01	2.4	28.49	2	28.50	28.50	0.4	6,044	0.01%
2022/07/29	3	28.52	3	28.57	28.60	0	6,041	0.00%
2022/07/28	8.3	28.77	6	28.71	28.60	2.3	6,005	0.04%
2022/07/27	9.3	30.74	2	30.60	30.60	7.3	5,880	0.12%
2022/07/26	4	30.99	1	30.85	30.85	3	5,742	0.05%
2022/07/25	3.2	31.22	3	31.37	31.40	0.2	5,664	0.00%
2022/07/22	15	30.76	7	31.14	31.20	8	5,572	0.14%
2022/07/21	7	30.61	6	30.47	30.50	1	5,383	0.02%
2022/07/20	3	31.38	4	30.84	30.85	-1	5,246	-0.02%
2022/07/19	1	30.55	5	31.13	31.25	-4	5,154	-0.08%
2022/07/18	4	30.25	8	30.39	30.85	-4	4,995	-0.08%
2022/07/15	2	29.75	3	30.13	30.25	-1	4,885	-0.02%
2022/07/14	3	28.97	5	29.47	29.65	-2	4,833	-0.04%
2022/07/13	4	29.04	2	29.00	29.00	2	4,785	0.04%
2022/07/12	2	28.95	3	28.57	28.60	-1	4,829	-0.02%
2022/07/11	6	29.18	17	29.16	28.95	-11	4,833	-0.23%
2022/07/08	3	29.23	6	29.24	29.20	-3	4,852	-0.06%
2022/07/07	1	28.70	3	28.87	29.00	-2	4,866	-0.04%
2022/07/06	2	29.23	2	28.75	28.50	0	4,919	0.00%
2022/07/05	4	29.09	4	28.90	28.90	0	4,986	0.00%
2022/07/04	2	28.63	2	28.70	28.70	0	5,144	0.00%
2022/07/01	4	28.41	5	28.30	28.30	-1	5,285	-0.02%
2022/06/30	6.1	28.89	0	0.00	28.65	6.1	5,440	0.11%
2022/06/29	2	29.18	9	29.41	29.30	-7	5,447	-0.13%
2022/06/28	3	29.37	3	29.20	29.25	0	5,607	0.00%
2022/06/27	5	29.25	1	29.25	29.25	4	5,735	0.07%
2022/06/24	5	28.84	4	28.90	28.90	1	5,759	0.02%
2022/06/23	3	28.45	2	28.50	28.50	1	5,804	0.02%
2022/06/22	1	29.00	62	28.37	28.30	-61	5,812	-1.05%
2022/06/21	3	28.28	8	28.49	28.80	-5	5,819	-0.09%
2022/06/20	4.1	28.65	6	28.23	28.05	-1.9	5,806	-0.03%
2022/06/17	5	28.92	16	29.00	29.15	-11	5,779	-0.19%
2022/06/16	5	29.57	1	29.30	29.30	4	5,743	0.07%
2022/06/15	3	29.57	2	29.60	29.65	1	5,814	0.02%
2022/06/14	3	28.92	2	29.10	29.05	1	5,835	0.02%
2022/06/13	5	29.13	3	29.05	29.05	2	5,872	0.03%
2022/06/10	7	29.47	2	29.55	29.50	5	5,914	0.08%
2022/06/09	2	29.63	4	29.75	29.70	-2	5,967	-0.03%
2022/06/08	3	29.60	3	29.60	29.60	0	6,021	0.00%
2022/06/07	3	29.50	21	29.55	29.50	-18	6,187	-0.29%
2022/06/06	1	29.45	1	29.40	29.40	0	6,236	0.00%
2022/06/02	2.1	29.10	2	29.10	29.00	0.1	6,420	0.00%
2022/06/01	3	29.03	5	29.18	29.10	-2	6,522	-0.03%
2022/05/31	4	28.84	3	28.88	29.20	1	6,576	0.02%
2022/05/30	5	28.59	6	28.66	28.70	-1	6,543	-0.02%
2022/05/27	7	28.59	5.3	28.37	28.30	1.7	6,548	0.03%
2022/05/26	5	28.27	5	28.16	28.20	0	6,569	0.00%
2022/05/25	5	27.91	4	28.23	28.15	1	6,603	0.02%
2022/05/24	5	28.00	6	27.79	27.65	-1	6,680	-0.01%
2022/05/23	2	27.45	2	27.80	27.85	0	6,664	0.00%
2022/05/20	6	27.35	8	27.34	27.30	-2	6,769	-0.03%
2022/05/19	4	27.04	3	27.13	27.15	1	6,944	0.01%
2022/05/18	56	27.40	5	27.46	27.40	51	7,019	0.73%
2022/05/17	5	27.11	6	27.25	27.10	-1	6,996	-0.01%
2022/05/16	8	27.21	8	27.11	27.05	0	6,967	0.00%
2022/05/13	21	26.79	7	26.98	27.05	14	6,950	0.20%
2022/05/12	18.1	27.25	11	26.86	26.75	7.1	6,896	0.10%
2022/05/11	19.4	27.92	16	27.96	27.85	3.4	6,733	0.05%
2022/05/10	15.2	28.30	11	28.37	28.50	4.2	6,696	0.06%
2022/05/09	45.2	29.26	25	29.34	28.90	20.2	6,552	0.31%
2022/05/06	5	32.04	3	32.15	32.00	2	6,087	0.03%
2022/05/05	6	32.24	4	32.18	32.15	2	6,081	0.03%
2022/05/04	4	31.74	4	31.70	31.75	0	6,123	0.00%
2022/05/03	6	31.54	4	31.55	31.55	2	6,102	0.03%
2022/04/29	11	31.82	4	31.58	31.60	7	6,147	0.11%
2022/04/28	5	31.22	6	31.45	31.40	-1	6,178	-0.02%
2022/04/27	3	31.15	2	31.20	31.15	1	6,177	0.02%
2022/04/26	7	31.94	4	31.73	31.70	3	6,147	0.05%
2022/04/25	11	31.94	64	31.81	31.80	-53	6,167	-0.86%
2022/04/22	3.3	32.63	4.5	32.67	32.70	-1.2	6,123	-0.02%
2022/04/21	44	32.71	4	32.65	32.60	40	6,147	0.65%
2022/04/20	6	32.92	9	32.74	32.70	-3	6,144	-0.05%
2022/04/19	2	32.83	2	32.90	32.90	0	6,113	0.00%
2022/04/18	8.4	32.99	16	32.68	32.70	-7.6	6,143	-0.12%
2022/04/15	4	33.23	4.1	33.41	33.50	-0.1	6,137	0.00%
2022/04/14	6	33.26	3	33.48	33.50	3	6,169	0.05%
2022/04/13	4	33.08	5	33.00	33.05	-1	6,263	-0.02%
2022/04/12	8	32.88	7	32.79	32.90	1	6,273	0.02%
2022/04/11	6.2	33.77	7	33.57	33.40	-0.8	6,235	-0.01%
2022/04/08	4.3	34.10	27	34.03	34.15	-22.7	6,231	-0.36%
2022/04/07	8	33.76	7	33.39	33.05	1	6,096	0.02%
2022/04/06	40	34.01	19	34.01	34.20	21	5,967	0.35%
2022/04/01	16	33.26	18	33.23	33.25	-2	5,793	-0.03%
2022/03/31	5	33.11	9	33.39	33.25	-4	5,785	-0.07%
2022/03/30	6	32.84	61	32.99	32.85	-55	5,616	-0.98%
2022/03/29	2	32.50	2	32.45	32.40	0	5,503	0.00%
2022/03/28	2	32.15	2	32.35	32.35	0	5,471	0.00%
2022/03/25	4	32.29	3	32.25	32.25	1	5,431	0.02%
2022/03/24	3	32.18	123	32.27	32.30	-120	5,442	-2.20%	大賣/鉅額交易
2022/03/23	23.1	32.39	3.1	32.25	32.25	20	5,486	0.36%
2022/03/22	2.1	32.18	7	32.15	32.35	-4.9	5,504	-0.09%
2022/03/21	66	32.30	350.1	32.32	32.30	-284.1	5,516	-5.15%	大賣/鉅額交易
2022/03/18	4	31.93	154	32.20	31.95	-150	5,513	-2.72%	大賣/鉅額交易
2022/03/17	3	32.05	3	31.92	31.90	0	5,493	0.00%
2022/03/16	10	31.81	8	31.65	31.70	2	5,468	0.04%
2022/03/15	6	31.87	6.4	31.78	31.70	-0.4	5,479	-0.01%
2022/03/14	12	32.10	5	32.03	32.20	7	5,519	0.13%
2022/03/11	6	31.94	4	31.91	31.90	2	5,597	0.04%
2022/03/10	19	32.01	11	32.20	31.95	8	5,648	0.14%
2022/03/09	7	31.06	5	31.25	31.35	2	5,530	0.04%
2022/03/08	18	31.18	10	30.80	30.95	8	5,570	0.14%
2022/03/07	8.3	31.49	3	31.45	31.50	5.3	5,408	0.10%
2022/03/04	5	31.89	18	32.06	32.05	-13	5,447	-0.24%
2022/03/03	7	31.76	1	31.90	31.90	6	5,460	0.11%
2022/03/02	3	31.28	4	31.63	31.65	-1	5,512	-0.02%
2022/03/01	1	31.05	12	31.33	31.50	-11	5,556	-0.20%
2022/02/25	3.1	30.98	3	30.85	30.70	0.1	5,560	0.00%
2022/02/24	7	31.29	2	30.90	30.90	5	5,619	0.09%
2022/02/23	3	31.75	5	31.70	31.65	-2	5,610	-0.04%
2022/02/22	4	31.71	27	31.68	31.50	-23	5,758	-0.40%
2022/02/21	16	31.87	21	31.98	32.10	-5	5,946	-0.08%
2022/02/18	1.7	31.03	2	31.30	31.50	-0.3	5,901	-0.01%
2022/02/17	1	30.95	2	30.95	30.90	-1	5,946	-0.02%
2022/02/16	1	30.90	0	0.00	30.95	1	6,506	0.02%
2022/02/15	2	30.55	4	30.70	30.60	-2	6,581	-0.03%
2022/02/14	2	30.43	3	30.52	30.45	-1	6,652	-0.02%
2022/02/11	2	30.78	8	30.78	30.90	-6	6,826	-0.09%
2022/02/10	4	30.86	15	30.84	30.90	-11	6,851	-0.16%
2022/02/09	4	30.46	3	30.53	30.50	1	6,831	0.01%
2022/02/08	2	30.30	2.1	30.43	30.40	-0.1	6,855	0.00%
2022/02/07	4	30.04	12	30.14	30.35	-8	6,871	-0.12%
2022/01/26	5	29.80	3	29.70	29.65	2	6,913	0.03%
2022/01/25	1	29.95	1	30.00	29.90	0	6,995	0.00%
2022/01/24	1.3	30.08	1	30.15	30.15	0.3	7,134	0.00%
2022/01/21	18	30.82	16	30.75	30.55	2	7,102	0.03%
2022/01/20	2	31.10	4	31.14	31.10	-2	7,112	-0.03%
2022/01/19	0	0.00	70	31.00	30.95	-70	7,096	-0.99%
2022/01/18	4	31.16	11	31.16	31.00	-7	7,135	-0.10%
2022/01/17	0.6	30.87	7	30.93	31.00	-6.4	7,087	-0.09%
2022/01/14	11.2	30.41	104	30.40	30.50	-92.8	7,055	-1.32%	大賣/
2022/01/13	1	30.70	0	0.00	30.65	1	7,178	0.01%
2022/01/12	3.2	30.89	3	30.80	30.75	0.2	7,258	0.00%
2022/01/11	2	30.88	23	30.89	30.95	-21	7,381	-0.28%
2022/01/10	3	30.62	7	30.94	31.00	-4	7,484	-0.05%
2022/01/07	5.1	30.93	3	30.73	30.50	2.1	7,483	0.03%
2022/01/06	22	30.96	4	30.91	30.85	18	7,539	0.24%
2022/01/05	13	30.68	7	30.66	30.70	6	7,486	0.08%
2022/01/04	23.1	30.68	4	30.55	30.55	19.1	7,673	0.25%
2022/01/03	3	30.65	10	30.72	30.75	-7	7,732	-0.09%
2021/12/30	5	30.49	2	30.45	30.45	3	7,654	0.04%
2021/12/29	2	30.28	1	30.25	30.25	1	7,681	0.01%
2021/12/28	2	30.35	18	30.25	30.25	-16	7,661	-0.21%
2021/12/27	1	30.30	1	30.30	30.25	0	7,666	0.00%
2021/12/24	31	30.05	7	30.09	30.05	24	7,684	0.31%
2021/12/23	5	30.05	5	30.00	30.05	0	7,734	0.00%
2021/12/22	4	30.06	28	29.99	29.95	-24	7,769	-0.31%
2021/12/21	3	29.62	10	29.92	29.95	-7	7,787	-0.09%
2021/12/20	6	29.68	5	29.67	29.60	1	7,821	0.01%
2021/12/17	8	29.97	7	29.79	29.60	1	7,787	0.01%
2021/12/16	3	29.93	3	29.95	29.90	0	7,720	0.00%
2021/12/15	60	29.77	6	29.70	29.75	54	7,809	0.69%
2021/12/14	56	29.81	4	29.76	29.75	52	7,823	0.66%
2021/12/13	7	30.23	5	30.17	30.10	2	7,769	0.03%
2021/12/10	2	30.18	3	30.35	30.25	-1	7,868	-0.01%
2021/12/09	4	30.26	7	30.37	30.35	-3	7,853	-0.04%
2021/12/08	9	30.29	12	30.25	30.20	-3	7,818	-0.04%
2021/12/07	14	30.12	7	30.00	30.00	7	7,835	0.09%
2021/12/06	8	30.34	7	30.32	30.25	1	7,739	0.01%
2021/12/03	16	29.59	3	29.95	29.95	13	7,715	0.17%
2021/12/02	15	29.51	6	29.25	29.25	9	7,714	0.12%
2021/12/01	112	29.61	15	29.65	29.60	97	7,710	1.26%	大買/
2021/11/30	15	29.70	6	29.63	29.50	9	7,696	0.12%
2021/11/29	9	29.41	17.3	29.54	29.65	-8.3	7,594	-0.11%
2021/11/26	16	29.87	5	29.72	29.65	11	7,539	0.15%
2021/11/25	9	30.07	6	30.00	30.00	3	7,504	0.04%
2021/11/24	4	30.00	6	30.07	30.10	-2	7,514	-0.03%
2021/11/23	13	30.06	4	30.01	29.90	9	7,562	0.12%
2021/11/22	6	30.20	10	30.25	30.15	-4	7,486	-0.05%
2021/11/19	20	30.27	9	30.10	30.10	11	7,413	0.15%
2021/11/18	20	30.87	33	30.92	30.50	-13	7,288	-0.18%
2021/11/17	28	31.75	18	31.86	31.70	10	7,033	0.14%
2021/11/16	19	31.17	8	31.09	31.15	11	6,964	0.16%
2021/11/15	32.1	31.32	138	31.19	31.20	-105.9	6,874	-1.54%	大賣/鉅額交易
2021/11/12	30	33.47	16	33.43	33.55	14	6,410	0.22%
2021/11/11	15	33.32	38	33.30	33.25	-23	6,493	-0.35%
2021/11/10	40	32.76	18	33.00	33.05	22	6,621	0.33%
2021/11/09	7	32.29	7	32.24	32.25	0	6,867	0.00%
2021/11/08	7	32.37	8	32.47	32.25	-1	7,240	-0.01%
2021/11/05	5	32.03	6.3	32.06	32.10	-1.3	7,237	-0.02%
2021/11/04	6	32.12	9	32.05	32.10	-3	7,218	-0.04%
2021/11/03	6	31.70	21	31.95	32.00	-15	7,202	-0.21%
2021/11/02	15	31.87	15	31.84	31.60	0	7,169	0.00%
2021/11/01	17	31.57	38	31.41	31.60	-21	7,064	-0.30%
2021/10/29	8	31.06	7	31.01	31.00	1	6,989	0.01%
2021/10/28	4	31.15	3	31.13	31.00	1	6,978	0.01%
2021/10/27	9	30.88	3	30.90	30.90	6	6,956	0.09%
2021/10/26	5	30.88	8	30.92	30.85	-3	6,981	-0.04%
2021/10/25	7	30.44	3	30.60	30.55	4	6,947	0.06%
2021/10/22	10	30.49	5	30.52	30.40	5	7,048	0.07%
2021/10/21	5	30.85	7	30.59	30.45	-2	7,083	-0.03%
2021/10/20	5	30.60	11	30.77	30.85	-6	6,955	-0.09%
2021/10/19	5	30.31	13	30.53	30.15	-8	6,885	-0.12%
2021/10/18	6	30.61	2.7	30.48	30.00	3.3	6,848	0.05%
2021/10/15	8	30.10	14.3	30.37	30.30	-6.3	6,962	-0.09%
2021/10/14	20.3	30.61	15	30.23	29.90	5.3	7,036	0.07%
2021/10/13	9	30.16	23	30.11	30.40	-14	7,032	-0.20%
2021/10/12	6.4	29.93	14	30.19	29.90	-7.6	7,006	-0.11%
2021/10/08	6	29.33	9	29.51	29.65	-3	6,844	-0.04%
2021/10/07	10	29.00	8	29.03	29.00	2	6,811	0.03%
2021/10/06	6	28.78	1	28.80	28.75	5	6,902	0.07%
2021/10/05	7	27.55	3	27.95	28.20	4	7,103	0.06%
2021/10/04	9	27.98	7	27.85	27.85	2	7,330	0.03%
2021/10/01	2	28.50	2	28.38	28.35	0	7,387	0.00%
2021/09/30	3	28.72	2	28.80	28.65	1	7,487	0.01%
2021/09/29	4	28.73	6	28.67	28.75	-2	7,755	-0.03%
2021/09/28	4.5	29.05	4	29.15	29.10	0.5	7,794	0.01%
2021/09/27	1	29.00	4	29.13	29.05	-3	7,826	-0.04%
2021/09/24	5	28.74	2	28.65	28.70	3	7,923	0.04%
2021/09/23	6	28.78	6	28.60	28.55	0	8,004	0.00%
2021/09/22	3	28.37	6	28.63	28.70	-3	8,067	-0.04%
2021/09/17	4	28.58	6	28.61	28.75	-2	7,988	-0.03%
2021/09/16	7	28.99	6	28.75	28.75	1	8,021	0.01%
2021/09/15	4	28.56	5	29.19	29.25	-1	8,042	-0.01%
2021/09/14	9	28.52	17	28.45	28.40	-8	7,913	-0.10%
2021/09/13	11	28.60	8	28.45	28.50	3	7,927	0.04%
2021/09/10	8	28.65	10	28.91	28.80	-2	7,954	-0.03%
2021/09/09	10	27.80	3	27.78	27.80	7	7,923	0.09%
2021/09/08	30	27.98	9	27.91	27.80	21	7,947	0.26%
2021/09/07	10	28.55	8	28.41	28.40	2	7,956	0.03%
2021/09/06	17	28.86	10.2	28.76	28.70	6.8	7,949	0.09%
2021/09/03	11	29.40	4	29.35	29.35	7	7,868	0.09%
2021/09/02	6	29.70	7	29.39	29.35	-1	7,897	-0.01%
2021/09/01	8	29.61	9	29.71	29.75	-1	7,887	-0.01%
2021/08/31	5	29.42	6	29.56	29.75	-1	7,891	-0.01%
2021/08/30	8	29.97	6	29.70	29.80	2	8,070	0.02%
2021/08/27	1	29.95	10	30.00	29.85	-9	8,065	-0.11%
2021/08/26	5	29.19	5	29.35	29.35	0	8,071	0.00%
2021/08/25	6	29.14	1	29.20	29.20	5	8,142	0.06%
2021/08/24	6	29.20	44	29.09	29.05	-38	8,198	-0.46%
2021/08/20	1.2	28.92	3	29.00	28.80	-1.8	8,314	-0.02%
2021/08/19	11	28.80	7	28.64	28.60	4	8,321	0.05%
2021/08/18	13	28.50	15	28.69	29.25	-2	8,350	-0.02%
2021/08/17	17	29.06	12	28.98	28.85	5	8,385	0.06%
2021/08/16	21	29.57	4	29.81	29.60	17	8,321	0.20%
2021/08/13	37	31.05	9	31.07	30.75	28	8,186	0.34%
2021/08/12	258	30.83	268.6	30.93	31.15	-10.6	7,875	-0.14%	大買/大賣/
2021/08/11	5	29.66	13	29.52	29.40	-8	7,649	-0.10%
2021/08/10	8	29.99	13	29.95	29.80	-5	7,798	-0.06%
2021/08/09	7	30.12	8	29.98	29.95	-1	8,100	-0.01%
2021/08/06	9.3	30.15	16	30.24	30.25	-6.7	8,315	-0.08%
2021/08/05	9	30.23	11	30.18	30.15	-2	8,602	-0.02%
2021/08/04	7	29.85	10	30.28	30.30	-3	9,085	-0.03%
2021/08/03	13	29.87	9	29.65	29.70	4	9,318	0.04%
2021/08/02	6	29.75	11	29.78	29.90	-5	9,419	-0.05%
2021/07/30	19	29.67	12	29.50	29.50	7	9,546	0.07%
2021/07/29	10	29.64	9	29.54	29.75	1	9,713	0.01%
2021/07/28	10	29.03	10	29.27	29.30	0	9,813	0.00%
2021/07/27	44	29.94	10	29.79	29.75	34	10,083	0.34%
2021/07/26	12	29.68	17	29.81	29.75	-5	10,347	-0.05%
2021/07/23	7.3	29.40	8	29.31	29.30	-0.7	10,519	-0.01%
2021/07/22	14	29.34	8	29.20	29.25	6	10,649	0.06%
2021/07/21	27	30.70	17.4	30.39	30.35	9.6	10,715	0.09%
2021/07/20	8	31.07	11	31.07	31.00	-3	10,631	-0.03%
2021/07/19	15.4	31.51	8	31.46	31.50	7.4	10,664	0.07%
2021/07/16	13	31.99	4	32.01	31.95	9	11,097	0.08%
2021/07/15	5	31.89	10	31.94	32.10	-5	11,510	-0.04%
2021/07/14	22	32.14	26	31.89	31.90	-4	11,850	-0.03%
2021/07/13	6	32.34	11	32.47	32.15	-5	12,121	-0.04%
2021/07/12	32	32.44	6	32.04	32.05	26	12,257	0.21%
2021/07/09	12	32.26	3	32.22	32.45	9	12,282	0.07%
2021/07/08	2	31.68	4	31.93	31.65	-2	12,636	-0.02%
2021/07/07	6	31.49	16	31.37	31.30	-10	12,999	-0.08%
2021/07/06	117.1	32.25	99	32.01	31.95	18.1	13,254	0.14%	大買/
2021/07/05	9	31.05	16	31.01	31.15	-7	13,198	-0.05%
2021/07/02	5	30.70	0	0.00	30.60	5	13,335	0.04%
2021/07/01	1	31.00	4	30.54	30.55	-3	13,533	-0.02%
2021/06/30	2	30.68	5	30.73	30.80	-3	13,636	-0.02%
2021/06/29	6	30.56	0	0.00	30.60	6	13,985	0.04%
2021/06/28	6	30.38	1	30.60	30.60	5	14,395	0.03%
2021/06/25	4	30.64	6	30.78	30.50	-2	14,954	-0.01%
2021/06/24	8	30.69	3.1	30.75	30.75	4.9	15,883	0.03%
2021/06/23	5	30.28	2	30.35	30.25	3	16,208	0.02%
2021/06/22	6	29.95	4	30.00	29.90	2	16,617	0.01%
2021/06/21	10	29.85	0	0.00	29.75	10	16,771	0.06%
2021/06/18	2	30.35	0	0.00	30.10	2	17,023	0.01%
2021/06/17	3	30.07	11	30.02	30.10	-8	17,183	-0.05%
2021/06/16	7	29.99	0	0.00	29.55	7	17,257	0.04%
2021/06/15	1.1	30.15	12	30.06	30.30	-10.9	17,309	-0.06%
2021/06/11	1	30.10	0	0.00	30.05	1	17,378	0.01%
2021/06/10	2	30.08	2	30.13	30.10	0	17,515	0.00%
2021/06/07	9	29.76	12	30.07	29.95	-3	17,826	-0.02%
2021/06/04	5	30.95	1	31.05	31.00	4	17,771	0.02%
2021/06/03	1	30.85	1	30.95	31.00	0	17,894	0.00%
2021/06/02	14	30.56	27	30.44	30.50	-13	18,106	-0.07%
2021/06/01	2	30.80	4	31.01	31.05	-2	18,227	-0.01%
2021/05/31	0	0.00	2	30.70	30.70	-2	18,334	-0.01%
2021/05/28	0	0.00	9	30.16	30.15	-9	18,468	-0.05%
2021/05/27	28	29.75	5	29.70	29.75	23	19,507	0.12%
2021/05/26	6	29.87	8	30.18	30.15	-2	19,901	-0.01%
2021/05/25	19	29.93	10	30.05	30.00	9	20,179	0.04%
2021/05/24	3	28.60	0	0.00	29.25	3	20,225	0.01%
2021/05/21	0	0.00	2	29.08	28.90	-2	20,231	-0.01%
2021/05/20	11	28.72	0	0.00	28.55	11	20,304	0.05%
2021/05/19	1	29.00	16	28.88	29.10	-15	20,264	-0.07%
2021/05/18	4	27.90	9	28.74	29.00	-5	20,194	-0.02%
2021/05/17	7	27.06	47	26.68	26.40	-40	20,191	-0.20%
2021/05/14	17	29.38	14	29.54	29.00	3	20,192	0.01%
2021/05/13	14	29.35	12	29.66	29.45	2	20,296	0.01%
2021/05/12	25.3	31.08	64	29.50	29.75	-38.8	20,617	-0.19%
2021/05/11	19	32.27	5	31.87	31.60	14	20,316	0.07%
2021/05/10	0	0.00	0	34.10	34.25	0	20,280	0.00%
2021/05/07	8	33.64	8.1	33.96	34.65	-0.1	20,649	0.00%
2021/05/06	2	32.75	2	33.08	32.95	0	20,804	0.00%
2021/05/05	12	32.85	1	33.05	32.80	11	21,078	0.05%
2021/05/04	10.2	33.39	5	33.06	32.95	5.2	21,597	0.02%
2021/05/03	24	35.31	6	34.73	34.45	18	21,508	0.08%
2021/04/29	0	0.00	11	36.55	36.40	-11	21,402	-0.05%
2021/04/28	5	36.02	4	36.01	36.10	1	21,304	0.00%
2021/04/27	8.3	35.81	0	0.00	35.85	8.3	21,562	0.04%
2021/04/26	10	36.01	7	36.09	36.20	3	21,556	0.01%
2021/04/23	7.1	35.65	9	36.13	35.95	-1.9	21,587	-0.01%
2021/04/22	50.2	37.66	100	37.25	35.95	-49.9	21,581	-0.23%
2021/04/21	21	37.78	19	38.10	38.05	2	21,139	0.01%
2021/04/20	3	36.25	15	36.30	36.85	-12	20,848	-0.06%
2021/04/19	2	35.65	21	35.51	35.55	-19	20,669	-0.09%
2021/04/16	2	33.80	11	33.80	34.40	-9	20,450	-0.04%
2021/04/15	2	33.50	11	33.57	33.55	-9	20,507	-0.04%
2021/04/14	34	33.18	15	33.51	33.25	19	20,490	0.09%
2021/04/13	21	35.09	29	35.22	34.85	-8	20,289	-0.04%
2021/04/12	19	35.40	35	35.06	35.55	-16	20,074	-0.08%
2021/04/09	23	34.53	12	34.40	34.20	11	20,143	0.05%
2021/04/08	6	34.36	10.1	34.38	34.40	-4.1	20,148	-0.02%
2021/04/07	23	34.03	6.5	33.96	34.40	16.5	20,061	0.08%
2021/04/06	20	33.52	11	33.60	33.50	9	20,166	0.04%
2021/04/01	29.1	33.65	13	33.51	33.45	16.1	20,616	0.08%
2021/03/31	11	34.07	22	34.05	34.25	-11	20,691	-0.05%
2021/03/30	60	33.11	52	33.18	33.70	8	20,291	0.04%
2021/03/29	45	32.49	89.6	32.40	32.85	-44.6	19,854	-0.22%
2021/03/26	21	30.98	6.1	30.78	30.75	14.9	19,058	0.08%
2021/03/25	22	31.03	38	30.97	31.10	-16	19,119	-0.08%
2021/03/24	2	30.15	7	30.18	30.25	-5	20,082	-0.02%
2021/03/23	8	30.62	15	30.83	30.80	-7	20,283	-0.03%
2021/03/22	12	30.54	7	30.25	30.60	5	20,104	0.02%
2021/03/19	19	29.46	4	29.73	29.65	15	20,035	0.07%
2021/03/18	10	29.60	5	29.45	29.70	5	20,072	0.02%
2021/03/17	2	29.10	3	29.15	29.15	-1	20,141	0.00%
2021/03/16	12	29.20	0	0.00	29.25	12	20,266	0.06%
2021/03/15	1	29.25	1	29.25	29.30	0	20,348	0.00%
2021/03/12	2	29.73	58	29.82	29.60	-56	20,569	-0.27%
2021/03/11	8	29.81	3	29.65	29.70	5	21,248	0.02%
2021/03/10	2	29.40	11	29.20	29.65	-9	22,156	-0.04%
2021/03/09	15	28.73	12	28.80	29.10	3	22,273	0.01%
2021/03/08	67	29.09	22	29.52	28.70	45	22,364	0.20%
2021/03/05	14	29.40	0	0.00	29.45	14	22,239	0.06%
2021/03/04	8	29.94	9	30.04	29.85	-1	22,448	0.00%
2021/03/03	16	29.55	24	29.72	30.20	-8	22,374	-0.04%
2021/03/02	865	31.90	825.2	32.14	29.60	39.8	22,208	0.18%	大買/大賣/
2021/02/26	123	30.57	327	30.10	30.55	-204	21,313	-0.96%	大買/大賣/鉅額交易
2021/02/25	366	30.05	42	29.87	30.20	324	21,061	1.54%	大買/鉅額交易
2021/02/24	210	29.50	223	29.84	29.25	-13	20,892	-0.06%	大買/大賣/
2021/02/23	0	0.00	17	29.13	29.25	-17	20,855	-0.08%
2021/02/22	8	29.14	40	29.01	29.30	-32	21,031	-0.15%
2021/02/19	10	28.35	2	28.25	28.45	8	21,000	0.04%
2021/02/18	11	28.30	3.5	28.34	28.35	7.5	21,202	0.04%
2021/02/17	22	28.38	4	28.34	28.20	18	21,471	0.08%
2021/02/05	29	28.52	2	28.35	28.35	27	21,551	0.13%
2021/02/04	31	29.29	9	29.21	29.35	22	21,889	0.10%
2021/02/03	115.5	29.62	183.1	29.69	29.70	-67.6	21,666	-0.31%	大買/大賣/
2021/02/02	6	28.41	19	28.60	28.45	-13	21,157	-0.06%
2021/02/01	17	28.00	68	28.13	28.25	-51	20,955	-0.24%
2021/01/29	18	29.33	11.7	29.62	28.65	6.3	20,698	0.03%
2021/01/28	13	29.28	8	29.15	29.20	5	20,230	0.02%
2021/01/27	41.2	29.22	39	29.50	29.30	2.2	19,928	0.01%
2021/01/26	22	28.98	61	28.88	29.00	-39	19,458	-0.20%
2021/01/25	12	27.31	5	27.98	27.95	7	18,812	0.04%
2021/01/22	25	26.74	24	27.12	27.30	1	18,572	0.01%
2021/01/21	3	26.28	1	26.70	26.55	2	18,374	0.01%
2021/01/20	10.3	26.25	14.7	26.05	26.05	-4.4	18,264	-0.02%
2021/01/19	16	27.65	1	27.20	27.25	15	17,872	0.08%
2021/01/18	1.5	27.29	7	27.26	27.65	-5.6	17,741	-0.03%
2021/01/15	2	27.78	15	27.56	27.70	-13	17,549	-0.07%
2021/01/14	1	28.00	2	28.15	28.25	-1	17,397	-0.01%
2021/01/13	5	28.11	14	27.81	27.95	-9	17,307	-0.05%
2021/01/12	10	27.91	13	28.28	27.70	-3	17,157	-0.02%
2021/01/11	2.2	28.53	1	28.30	28.60	1.2	16,925	0.01%
2021/01/08	12.3	28.00	60.5	27.95	28.00	-48.2	16,791	-0.29%
2021/01/07	8.2	28.98	36.9	28.81	28.75	-28.7	16,496	-0.17%
2021/01/06	18	29.33	53	28.60	28.85	-35	16,243	-0.22%
2021/01/05	7	29.19	3	29.18	29.20	4	15,862	0.03%
2021/01/04	39	29.89	15	29.30	29.30	24	15,667	0.15%
2020/12/31	17	28.89	31	28.79	28.95	-14	15,254	-0.09%
2020/12/30	17.3	28.45	27	28.42	28.50	-9.7	14,998	-0.06%
2020/12/29	32	28.52	18	28.78	28.50	14	14,895	0.09%
2020/12/28	40.4	28.91	35	28.92	29.05	5.4	14,549	0.04%
2020/12/25	81	27.74	31	27.79	27.85	50	13,866	0.36%
2020/12/24	6	26.76	2	26.63	26.55	4	13,378	0.03%
2020/12/23	0	0.00	3	26.45	26.50	-3	13,382	-0.02%
2020/12/22	3	26.77	14	26.76	26.35	-11	13,307	-0.08%
2020/12/21	29	26.88	68.2	26.54	26.90	-39.2	13,149	-0.30%
2020/12/18	486	28.74	656	28.85	27.25	-170	12,771	-1.33%	大買/大賣/鉅額交易
2020/12/17	17	27.13	9	27.15	27.45	8	11,400	0.07%
2020/12/16	19	26.67	18	26.64	26.60	1	11,046	0.01%
2020/12/15	23	26.58	22.7	26.56	26.35	0.3	10,945	0.00%
2020/12/14	13	26.47	119	26.42	26.45	-106	10,820	-0.98%	大賣/鉅額交易
2020/12/11	14	25.75	28	26.14	26.00	-14	10,828	-0.13%
2020/12/10	2.1	26.45	0	0.00	26.05	2.1	10,675	0.02%
2020/12/09	26	26.45	20	26.46	26.65	6	10,476	0.06%
2020/12/08	75	25.96	49	25.76	26.05	26	10,338	0.25%
2020/12/07	39.9	26.35	77	26.24	25.95	-37.1	10,089	-0.37%
2020/12/04	312	26.16	331	26.30	26.75	-19	9,398	-0.20%	大買/大賣/
2020/12/03	135	24.44	27	24.68	24.85	108	8,515	1.27%	大買/鉅額交易
2020/12/02	36	24.20	18	24.10	24.30	18	8,753	0.21%
2020/12/01	26	23.52	1	23.55	23.85	25	9,240	0.27%
2020/11/30	28	23.80	77	23.84	23.50	-49	9,303	-0.53%
2020/11/27	2	22.90	22	22.94	22.95	-20	8,903	-0.22%
2020/11/26	13	22.82	5.2	22.60	22.80	7.8	8,808	0.09%
2020/11/25	8	22.76	143	22.95	22.75	-135	8,779	-1.54%	大賣/鉅額交易
2020/11/24	9	22.45	19.1	22.55	22.65	-10.1	8,602	-0.12%
2020/11/23	87.1	22.49	11	22.42	22.60	76.1	8,485	0.90%
2020/11/20	1	21.95	21	21.93	21.90	-20	8,305	-0.24%
2020/11/19	20	21.99	11	21.85	21.50	9	8,265	0.11%
2020/11/18	2	21.60	8	21.54	21.70	-6	8,107	-0.07%
2020/11/17	3	21.30	12	21.44	21.50	-9	8,033	-0.11%
2020/11/16	5	21.30	3	21.05	21.35	2	7,940	0.03%
2020/11/13	4	20.60	8	20.58	20.70	-4	7,761	-0.05%
2020/11/12	658	20.98	636	21.00	20.50	22	7,722	0.28%	大買/大賣/
2020/11/10	5	19.56	91	19.47	19.35	-86	7,118	-1.21%
2020/11/09	1	19.20	0	0.00	19.25	1	7,011	0.01%
2020/11/06	1	19.10	0	0.00	19.05	1	6,996	0.01%
2020/11/05	1	19.15	0	0.00	19.15	1	7,029	0.01%
2020/11/04	0	0.00	2	19.25	19.15	-2	7,170	-0.03%
2020/11/03	0	0.00	1	19.15	19.05	-1	7,165	-0.01%
2020/11/02	0	0.00	7	18.75	18.90	-7	7,190	-0.10%
2020/10/30	1	18.85	3	18.80	18.70	-2	7,252	-0.03%
2020/10/29	0	0.00	4	19.10	19.05	-4	7,266	-0.06%
2020/10/28	1	19.10	3	19.15	19.20	-2	7,306	-0.03%
2020/10/27	21	19.35	5	19.25	19.40	16	7,327	0.22%
2020/10/26	0	0.00	1	19.35	19.40	-1	7,310	-0.01%
2020/10/23	5	19.25	0	0.00	19.30	5	7,301	0.07%
2020/10/21	0	0.00	1	19.15	19.10	-1	7,377	-0.01%
2020/10/20	0	0.00	11	19.10	19.05	-11	7,427	-0.15%
2020/10/19	0	0.00	1	18.95	19.00	-1	7,483	-0.01%
2020/10/16	0	0.00	3	18.85	18.85	-3	7,583	-0.04%
2020/10/15	1	18.95	3	18.90	19.00	-2	7,653	-0.03%
2020/10/14	1	18.85	0	0.00	18.80	1	7,667	0.01%
2020/10/13	11	18.80	0	0.00	18.85	11	7,650	0.14%
2020/10/12	0	0.00	13	19.00	19.00	-13	7,639	-0.17%
2020/10/08	3	19.30	0	0.00	19.20	3	7,606	0.04%
2020/10/07	0	0.00	1	18.85	18.95	-1	7,539	-0.01%
2020/10/06	10	18.65	4	18.80	18.75	6	7,555	0.08%
2020/09/28	402	18.49	399	18.60	18.45	3	7,706	0.04%	大買/大賣/
2020/09/25	6	18.05	4	18.11	18.10	2	7,742	0.03%
2020/09/24	4	18.60	1	18.55	18.35	3	7,678	0.04%
2020/09/23	0	0.00	1	18.90	18.90	-1	7,626	-0.01%
2020/09/18	50	19.65	0	0.00	19.60	50	7,548	0.66%
2020/09/16	0	0.00	1	20.05	20.00	-1	7,555	-0.01%
2020/09/15	5	19.35	201	19.50	19.40	-196	7,400	-2.65%	大賣/鉅額交易
2020/09/14	0	0.00	15	19.60	19.55	-15	7,369	-0.20%
2020/09/11	17	19.37	0	0.00	19.30	17	7,345	0.23%
2020/09/10	1	19.50	4	19.70	19.50	-3	7,280	-0.04%
2020/09/09	0	0.00	102	19.60	19.80	-102	7,207	-1.42%	大賣/鉅額交易
2020/09/08	0	0.00	12	20.09	19.90	-12	7,137	-0.17%
2020/09/07	359	20.63	5	20.63	20.20	354	6,994	5.06%	大買/鉅額交易
2020/09/04	61	19.70	63	19.85	20.00	-2	6,565	-0.03%
2020/09/03	5	19.00	55	19.17	19.30	-50	5,979	-0.84%
2020/09/02	1	18.60	0	0.00	18.60	1	5,798	0.02%
2020/09/01	0	0.00	2	18.60	18.65	-2	5,857	-0.03%
2020/08/31	3	18.85	0	0.00	18.60	3	5,893	0.05%
2020/08/28	0	0.00	96	18.63	18.70	-96	5,904	-1.63%
2020/08/27	54	18.80	0	0.00	18.70	54	6,005	0.90%
2020/08/26	0	0.00	1	18.90	19.10	-1	5,930	-0.02%
2020/08/25	2.2	19.13	0	0.00	18.95	2.2	5,909	0.04%
2020/08/24	7	19.26	4	19.15	19.15	3	5,801	0.05%
2020/08/20	7	18.34	3	18.45	18.20	4	5,652	0.07%
2020/08/19	22	19.20	24	19.20	19.30	-2	5,462	-0.04%
2020/08/18	4	19.01	0	0.00	18.75	4	5,268	0.08%
2020/08/17	0	0.00	19	18.79	18.70	-19	5,065	-0.38%
2020/08/14	2	18.25	2	18.20	18.15	0	4,977	0.00%
2020/08/12	1	17.80	0	0.00	18.00	1	5,027	0.02%
2020/08/11	3	17.97	0	0.00	18.05	3	5,041	0.06%
2020/08/10	0	0.00	7	18.15	18.25	-7	5,027	-0.14%
2020/08/07	11	17.51	0	0.00	17.60	11	4,942	0.22%
2020/08/06	8	17.90	2	17.70	17.80	6	4,965	0.12%
2020/08/05	5	17.54	4	17.65	17.65	1	4,973	0.02%
2020/08/04	5	17.19	12	17.27	17.40	-7	4,988	-0.14%
2020/07/31	1	16.80	1	16.80	16.75	0	5,220	0.00%
2020/07/30	2	16.85	1.2	16.89	16.90	0.8	5,293	0.02%
2020/07/28	2	16.65	0	0.00	16.50	2	5,586	0.04%
2020/07/27	3	17.20	3	16.75	16.75	0	5,688	0.00%
2020/07/24	4	17.48	0	0.00	17.25	4	5,665	0.07%
2020/07/22	2	18.50	3	18.50	18.55	-1	5,680	-0.02%
2020/07/21	10	18.40	4	18.51	18.35	6	5,608	0.11%
2020/07/20	1	18.30	2	18.45	18.45	-1	5,598	-0.02%
2020/07/17	5	18.26	4.6	18.29	18.30	0.4	5,601	0.01%
2020/07/16	2	18.35	3	18.38	18.35	-1	5,670	-0.02%
2020/07/15	0	0.00	4	18.30	18.35	-4	5,715	-0.07%
2020/07/14	0	0.00	2	18.40	18.30	-2	5,791	-0.03%
2020/07/10	11	18.54	0	0.00	18.25	11	5,942	0.19%
2020/07/09	12	18.84	0	0.00	18.60	12	5,945	0.20%
2020/07/08	122	18.70	120.1	18.79	18.75	1.9	5,935	0.03%	大買/大賣/
2020/07/07	13	18.63	2	18.50	18.60	11	5,920	0.19%
2020/07/06	4	18.40	0	0.00	18.55	4	5,935	0.07%
2020/07/03	9	18.04	1	17.95	18.00	8	5,996	0.13%
2020/07/02	7	17.94	11.2	17.95	17.95	-4.2	6,069	-0.07%
2020/07/01	0	0.00	2	17.75	17.80	-2	6,100	-0.03%
2020/06/30	2	17.80	1	17.75	17.65	1	6,247	0.02%
2020/06/24	3	17.80	7	17.80	17.90	-4	6,292	-0.06%
2020/06/23	1	17.60	6	17.70	17.65	-5	6,292	-0.08%
2020/06/22	2	17.65	0	0.00	17.60	2	6,337	0.03%
2020/06/19	0	0.00	10	17.50	17.40	-10	6,371	-0.16%
2020/06/18	10	17.53	0	0.00	17.35	10	6,368	0.16%
2020/06/17	13	17.60	0	0.00	17.45	13	6,375	0.20%
2020/06/15	0.2	17.20	4	17.38	17.20	-3.9	6,663	-0.06%
2020/06/12	7	16.89	3	17.00	17.35	4	6,710	0.06%
2020/06/11	21	17.76	1	17.80	17.40	20	6,715	0.30%
2020/06/10	11	18.07	8	18.24	18.05	3	6,679	0.04%
2020/06/09	1	17.60	51	17.65	17.70	-50	6,669	-0.75%
2020/06/08	2	17.50	5	17.40	17.75	-3	6,723	-0.04%
2020/06/05	0	0.00	2	17.38	17.35	-2	6,654	-0.03%
2020/06/04	3	17.22	5	17.25	17.30	-2	6,701	-0.03%
2020/06/02	7	16.85	0	0.00	16.85	7	6,604	0.11%
2020/05/29	0	0.00	58	16.61	16.60	-58	6,587	-0.88%
2020/05/27	0	0.00	6	16.56	16.55	-6	6,642	-0.09%
2020/05/25	0	0.00	1	16.45	16.65	-1	6,765	-0.01%
2020/05/19	2	16.40	0	0.00	16.45	2	6,704	0.03%
2020/05/18	0	0.00	1	16.15	16.10	-1	6,684	-0.01%
2020/05/15	2	16.25	0	0.00	16.25	2	6,657	0.03%
2020/05/14	16	16.43	0	0.00	16.20	16	6,621	0.24%
2020/05/13	3	16.50	2	16.65	16.70	1	6,553	0.02%
2020/05/12	6	16.57	0	0.00	16.70	6	6,518	0.09%
2020/05/08	11	16.67	3	16.65	16.60	8	6,413	0.12%
2020/05/07	0	0.00	1	17.15	17.05	-1	6,207	-0.02%
2020/05/06	51	16.75	1	17.00	16.80	50	6,148	0.81%
2020/05/05	2	17.10	0	0.00	17.15	2	6,083	0.03%
2020/05/04	2	16.65	0	0.00	16.65	2	5,930	0.03%
2020/04/29	90	16.65	90	16.65	16.65	0	5,794	0.00%
2020/04/28	2	16.38	0	0.00	16.50	2	5,825	0.03%
2020/04/24	1	15.95	0	15.95	15.85	1	5,913	0.02%
2020/04/22	2	15.60	0	0.00	15.65	2	5,840	0.03%
2020/04/21	1	15.75	3	15.78	15.70	-2	5,827	-0.03%
2020/04/16	0	0.00	1	16.50	16.50	-1	5,703	-0.02%
2020/04/14	25	16.40	0	0.00	16.50	25	5,599	0.45%
2020/04/13	0	0.00	3	16.15	16.10	-3	5,595	-0.05%
2020/04/10	0	16.30	2	16.15	16.20	-2	5,589	-0.04%
2020/04/09	0	0.00	3	16.10	16.10	-3	5,586	-0.05%
2020/04/08	320	16.20	313	16.24	16.10	7	5,506	0.13%	大買/大賣/
2020/04/07	1	15.40	0	0.00	15.45	1	5,353	0.02%
2020/04/01	4	15.28	1	15.55	15.45	3	5,270	0.06%
2020/03/31	5	15.30	0	0.00	14.80	5	5,177	0.10%
2020/03/27	1	15.20	0	0.00	15.10	1	5,654	0.02%
2020/03/26	3	14.70	0	0.00	14.85	3	5,954	0.05%
2020/03/25	2	14.90	0	0.00	14.90	2	6,268	0.03%
2020/03/24	10	14.48	22	14.49	14.35	-12	6,298	-0.19%
2020/03/20	2	14.05	2	14.50	14.25	0	6,392	0.00%
2020/03/19	2	13.65	6	13.50	13.50	-4	6,331	-0.06%
2020/03/17	1	15.50	0	0.00	15.30	1	6,267	0.02%
2020/03/13	5	15.65	6	15.70	16.00	-1	6,253	-0.02%
2020/03/12	2	17.43	60	17.10	17.10	-58	6,174	-0.94%
2020/03/11	10	18.30	0	0.00	18.05	10	6,082	0.16%
2020/03/10	2	17.90	0	0.00	18.15	2	6,105	0.03%
2020/03/09	3	18.20	3	18.25	18.15	0	6,020	0.00%
2020/03/05	3	19.07	0	0.00	19.00	3	5,997	0.05%
2020/03/02	1	18.25	2	18.50	18.40	-1	6,040	-0.02%
2020/02/27	4	19.05	0	0.00	18.75	4	6,019	0.07%
2020/02/25	1	19.40	0	0.00	19.35	1	5,904	0.02%
2020/02/24	0	0.00	0.1	19.60	19.55	-0.1	5,909	0.00%
2020/02/20	10	19.93	10	19.90	19.90	0	5,884	0.00%
2020/02/19	4	19.95	0	19.85	19.85	4	5,881	0.07%
2020/02/14	0	0.00	1	20.20	20.05	-1	5,973	-0.02%
2020/02/12	2	20.00	0	0.00	20.10	2	6,196	0.03%
2020/02/11	0	0.00	10.1	19.95	19.95	-10.1	6,277	-0.16%
2020/02/10	2	19.95	0	0.00	20.00	2	6,305	0.03%
2020/02/05	0.1	19.95	0	0.00	20.05	0.1	6,458	0.00%
2020/02/04	1.3	20.09	0	0.00	20.05	1.3	6,526	0.02%
2020/02/03	15	19.77	0	0.00	19.80	15	6,589	0.23%
2020/01/31	3	20.12	0	0.00	20.20	3	6,832	0.04%
2020/01/30	9	20.00	20	19.75	19.75	-11	6,841	-0.16%
2020/01/17	0	0.00	22	21.50	21.50	-22	6,722	-0.33%
2020/01/16	0	0.00	10	21.30	21.30	-10	6,768	-0.15%
2020/01/15	0	0.00	1	21.40	21.25	-1	6,894	-0.01%
2020/01/13	0	0.00	1	21.15	21.15	-1	7,151	-0.01%
2020/01/10	2	21.05	0	0.00	21.05	2	7,310	0.03%
2020/01/07	9	20.87	0	0.00	20.85	9	7,445	0.12%
2020/01/06	2	20.90	0	0.00	20.90	2	7,478	0.03%
2020/01/03	0	0.00	6	21.25	21.15	-6	7,519	-0.08%
2020/01/02	0	0.00	3	21.30	21.30	-3	7,574	-0.04%
2019/12/31	3	21.10	0	0.00	21.30	3	7,672	0.04%
2019/12/30	1	21.20	0	0.00	21.20	1	7,839	0.01%
2019/12/27	0	0.00	1	21.40	21.35	-1	7,843	-0.01%
2019/12/26	0	0.00	1	21.45	21.40	-1	7,958	-0.01%
2019/12/25	31	21.65	1	21.65	21.65	30	8,196	0.37%
2019/12/24	75	21.35	0	0.00	21.45	75	8,159	0.92%
2019/12/23	4.5	20.89	0	0.00	20.85	4.5	8,026	0.06%
2019/12/20	6	20.80	0	0.00	20.80	6	7,671	0.08%
2019/12/19	1	21.00	5	20.85	20.80	-4	7,354	-0.05%
2019/12/18	1	21.00	0	0.00	21.00	1	7,373	0.01%
2019/12/16	0.3	21.10	3	21.10	21.15	-2.8	7,328	-0.04%
2019/12/13	4	21.13	2	21.20	21.10	2	7,297	0.03%
2019/12/12	16	21.09	1	21.05	21.10	15	7,341	0.20%
2019/12/11	2	21.40	0	0.00	21.20	2	7,241	0.03%
2019/12/10	0	0.00	1	21.40	21.40	-1	7,221	-0.01%
2019/12/09	7	21.47	2	21.35	21.35	5	7,202	0.07%
2019/12/06	0	0.00	2	21.75	21.70	-2	7,219	-0.03%
2019/12/05	0.2	21.75	0	0.00	21.75	0.2	7,309	0.00%
2019/12/04	2	21.80	0	0.00	21.85	2	7,393	0.03%
2019/12/03	0.3	21.80	0	0.00	21.90	0.3	7,781	0.00%
2019/12/02	3	22.00	4	21.93	21.65	-1	8,280	-0.01%
2019/11/27	0	0.00	3	22.25	22.30	-3	8,679	-0.03%
2019/11/25	1	22.20	0	0.00	22.15	1	8,632	0.01%
2019/11/22	0	0.00	2	22.23	22.25	-2	8,612	-0.02%
2019/11/21	0	0.00	10	22.25	22.15	-10	8,599	-0.12%
2019/11/19	0	0.00	2	22.60	22.35	-2	8,592	-0.02%
2019/11/18	1	22.25	7	22.50	22.50	-6	8,578	-0.07%
2019/11/15	2	22.28	0	0.00	22.25	2	8,560	0.02%
2019/11/13	30	22.85	0	0.00	22.80	30	8,528	0.35%
2019/11/11	20	22.15	0	0.00	22.10	20	8,476	0.24%
2019/11/08	2.3	22.67	0	0.00	22.65	2.3	8,352	0.03%
2019/11/07	12	23.00	10	23.00	23.05	2	8,316	0.02%
2019/11/06	3.6	23.02	23	23.20	23.00	-19.4	8,306	-0.23%
2019/11/05	1	22.95	1	22.95	22.85	0	8,183	0.00%
2019/11/04	0	0.00	3	22.97	23.05	-3	8,160	-0.04%
2019/11/01	2	22.90	1	23.05	22.90	1	8,104	0.01%
2019/10/31	0	0.00	7	22.78	22.85	-7	8,034	-0.09%
2019/10/30	56	22.81	43	22.76	22.80	13	7,919	0.16%
2019/10/29	3	22.60	4.3	22.54	22.40	-1.3	7,622	-0.02%
2019/10/28	3.4	22.41	6	22.43	22.50	-2.6	7,559	-0.03%
2019/10/25	2	22.40	2	22.60	22.40	0	7,571	0.00%
2019/10/24	14	22.69	0	0.00	22.65	14	7,488	0.19%
2019/10/23	0	0.00	2	22.88	22.75	-2	7,436	-0.03%
2019/10/22	3.9	22.73	19	22.71	22.60	-15.1	7,373	-0.20%
2019/10/21	10	22.25	5	22.26	22.35	5	7,249	0.07%
2019/10/18	0.3	21.95	3	22.02	22.05	-2.8	7,227	-0.04%
2019/10/17	3	21.80	0	0.00	21.75	3	7,060	0.04%
2019/10/16	3.3	21.68	1	21.85	21.75	2.3	7,084	0.03%
2019/10/15	12	21.96	1	21.80	21.75	11	7,075	0.16%
2019/10/14	3	22.22	7	22.16	22.15	-4	7,100	-0.06%
2019/10/09	2	21.98	2	21.98	22.05	0	7,029	0.00%
2019/10/08	0	0.00	3	22.23	21.90	-3	7,016	-0.04%
2019/10/07	0	0.00	4	22.30	22.15	-4	6,970	-0.06%
2019/10/04	5	22.17	8	22.25	22.10	-3	6,860	-0.04%
2019/10/03	1	21.60	2	21.70	21.75	-1	6,664	-0.02%
2019/10/02	8	21.97	18	22.04	21.90	-10	6,633	-0.15%
2019/10/01	120	21.84	148	21.90	21.85	-28	6,492	-0.43%	大買/大賣/
2019/09/27	10.4	21.39	0	0.00	21.15	10.4	6,226	0.17%
2019/09/26	18	21.59	38.2	21.59	21.50	-20.2	6,116	-0.33%
2019/09/25	0.5	21.20	2	21.28	21.30	-1.5	5,841	-0.03%
2019/09/24	4	21.33	0	0.00	21.25	4	5,835	0.07%
2019/09/23	0	0.00	20	21.40	21.40	-20	5,758	-0.35%
2019/09/20	10	21.10	10	20.95	21.10	0	5,663	0.00%
2019/09/19	2	20.93	0	0.00	21.00	2	5,575	0.04%
2019/09/18	1	21.00	2	21.20	21.05	-1	5,574	-0.02%
2019/09/17	0	0.00	8	21.00	21.15	-8	5,555	-0.14%
2019/09/16	1	21.15	5	21.20	21.05	-4	5,469	-0.07%
2019/09/12	0	0.00	10	21.32	21.15	-10	5,411	-0.18%
2019/09/10	10	21.20	16	21.23	21.15	-6	5,377	-0.11%
2019/09/09	22.3	21.43	10	21.60	21.40	12.3	5,311	0.23%
2019/09/06	20.3	21.31	4	21.25	21.35	16.3	5,345	0.30%
2019/09/05	26	21.67	9.1	21.66	21.20	16.9	5,352	0.32%
2019/09/04	25.5	21.34	15.2	20.96	21.50	10.3	4,988	0.21%
2019/09/03	0	0.00	18	20.42	20.35	-18	4,596	-0.39%
2019/09/02	15	20.36	23	20.45	20.55	-8	4,536	-0.18%
2019/08/30	4	20.00	16	19.77	20.05	-12	4,428	-0.27%
2019/08/29	2	19.05	0	0.00	19.40	2	4,205	0.05%
2019/08/28	1	19.05	0	0.00	19.10	1	4,169	0.02%
2019/08/27	2	19.28	0	0.00	19.10	2	4,168	0.05%
2019/08/26	5	19.25	0	0.00	19.20	5	4,195	0.12%
2019/08/22	2	19.50	16	19.60	19.40	-14	4,230	-0.33%
2019/08/20	10	19.45	10	19.35	19.35	0	4,259	0.00%
2019/08/19	0	0.00	1	19.40	19.40	-1	4,257	-0.02%
2019/08/16	8	19.20	4	19.24	19.15	4	4,242	0.09%
2019/08/15	0	0.00	1.3	18.96	19.00	-1.3	4,202	-0.03%
2019/08/14	6	19.28	1	19.20	19.15	5	4,182	0.12%
2019/08/13	0	0.00	1	19.30	19.30	-1	4,150	-0.02%
2019/08/12	1	19.15	10	19.08	19.10	-9	4,137	-0.22%
2019/08/01	0	0.00	10	19.25	19.25	-10	4,229	-0.24%
2019/07/31	0.2	19.30	1	19.35	19.35	-0.8	4,269	-0.02%
2019/07/29	2.1	19.45	0	19.35	19.40	2.1	4,272	0.05%
2019/07/25	6	19.58	1	19.65	19.60	5	4,206	0.12%
2019/07/24	9	19.47	0	0.00	19.50	9	4,188	0.21%
2019/07/23	9	20.20	6	20.25	20.25	3	4,147	0.07%
2019/07/22	4	20.26	1	20.35	20.20	3	4,071	0.07%
2019/07/17	299.5	20.72	288	20.78	20.60	11.5	3,934	0.29%	大買/大賣/
2019/07/16	2	20.55	10	20.55	20.65	-8	3,862	-0.21%
2019/07/15	7.5	20.30	0.3	20.20	20.25	7.2	3,748	0.19%
2019/07/12	11	20.15	6	20.18	20.25	5	3,768	0.13%
2019/07/11	14	20.11	1	20.20	20.10	13	3,737	0.35%
2019/07/05	10	20.25	0	0.00	20.30	10	3,749	0.27%
2019/07/04	1	20.30	20	20.40	20.30	-19	3,753	-0.51%
2019/06/28	10	20.15	0	0.00	20.10	10	3,783	0.26%
2019/06/27	0	0.00	1	20.20	20.25	-1	3,838	-0.03%
2019/06/24	0	0.00	10	20.30	20.30	-10	3,891	-0.26%
2019/06/20	0	0.00	15	20.32	20.35	-15	3,907	-0.38%
2019/06/19	0	0.00	1	20.40	20.20	-1	4,102	-0.02%
2019/06/18	0	0.00	1	20.25	20.20	-1	4,086	-0.02%
2019/06/17	0	0.00	3	20.28	20.10	-3	4,090	-0.07%
2019/06/14	0	0.00	26	20.49	20.35	-26	4,075	-0.64%
2019/06/13	10	20.20	3	20.20	20.20	7	4,016	0.17%
2019/06/12	0	0.00	3	20.08	19.95	-3	3,970	-0.08%
2019/06/11	1	20.00	13	19.91	19.85	-12	3,966	-0.30%
2019/06/10	2	19.60	8	19.60	19.65	-6	3,847	-0.16%
2019/06/06	0	0.00	3	19.35	19.50	-3	3,832	-0.08%
2019/06/05	0	0.00	6	19.23	19.20	-6	3,748	-0.16%
2019/06/04	1	19.15	2	19.20	19.10	-1	3,743	-0.03%
2019/05/31	2	19.20	0	0.00	19.35	2	3,793	0.05%
2019/05/30	0	0.00	18	19.25	19.25	-18	3,777	-0.48%
2019/05/29	1	19.25	32	19.25	19.25	-31	3,795	-0.82%
2019/05/27	6	18.74	0	0.00	18.75	6	3,743	0.16%
2019/05/23	1	18.85	0	0.00	18.85	1	3,776	0.03%
2019/05/22	1	18.90	0	0.00	18.90	1	3,790	0.03%
2019/05/20	1.3	18.90	0	0.00	18.90	1.3	3,846	0.03%
2019/05/16	0.3	18.60	0	0.00	18.60	0.3	3,889	0.01%
2019/05/15	0.3	18.60	1	18.60	18.60	-0.8	3,886	-0.02%
2019/05/10	0.3	19.15	2	19.15	19.25	-1.8	3,860	-0.05%
2019/05/09	8	19.41	1	19.30	19.25	7	3,880	0.18%
2019/05/07	51	19.15	3	19.15	19.20	48	3,755	1.28%
2019/05/03	0.4	19.50	0	0.00	19.55	0.4	3,734	0.01%
2019/04/30	0	0.00	0	19.60	19.65	0	3,739	0.00%
2019/04/24	3	19.75	0	0.00	19.75	3	3,762	0.08%
2019/04/22	1	19.75	1	19.75	19.70	0	3,797	0.00%
2019/04/19	1.2	19.68	0	0.00	19.65	1.2	3,765	0.03%
2019/04/16	1	19.60	2	19.70	19.70	-1	3,777	-0.03%
2019/04/12	0	0.00	1	19.70	19.65	-1	3,938	-0.03%
2019/04/09	1	19.90	1	19.95	19.90	0	3,886	0.00%
2019/04/08	0	0.00	1	20.00	19.90	-1	3,890	-0.03%
2019/04/02	1	19.65	2	19.65	19.60	-1	3,911	-0.03%
2019/04/01	3	19.63	0	0.00	19.60	3	3,929	0.08%
2019/03/29	23.2	19.55	24	19.67	19.75	-0.8	3,858	-0.02%
2019/03/28	0	0.00	4	19.55	19.55	-4	3,862	-0.10%
2019/03/27	1	19.75	0	0.00	19.85	1	3,834	0.03%
2019/03/25	12	19.81	6	19.85	19.80	6	3,809	0.16%
2019/03/22	11	19.91	43	20.00	20.00	-32	3,785	-0.85%
2019/03/21	27	20.76	13	20.76	20.60	14	3,597	0.39%
2019/03/20	0	0.00	14	20.66	20.65	-14	3,614	-0.39%
2019/03/19	2	20.60	1.7	20.53	20.50	0.3	3,628	0.01%
2019/03/18	2	20.75	2	20.75	20.70	0	3,707	0.00%
2019/03/15	0	0.00	46	20.26	20.40	-46	3,691	-1.25%
2019/03/12	1	20.00	2	20.00	19.95	-1	3,593	-0.03%
2019/03/11	0	0.00	1	20.10	19.90	-1	3,625	-0.03%
2019/03/08	5	19.90	1	19.85	19.90	4	3,653	0.11%
2019/03/07	11	19.85	12	20.14	19.85	-1	3,679	-0.03%
2019/03/06	0	0.00	6	20.03	20.15	-6	3,658	-0.16%
2019/03/05	0	0.00	4	19.88	19.90	-4	3,631	-0.11%
2019/03/04	3	19.82	0	0.00	19.85	3	3,617	0.08%
2019/02/25	3	19.87	0	0.00	19.90	3	3,499	0.09%
2019/02/22	2	19.80	0	0.00	19.75	2	3,472	0.06%
2019/02/21	18.2	19.90	0	0.00	19.85	18.2	3,450	0.53%
2019/02/18	0	0.00	5	19.75	19.80	-5	3,380	-0.15%
2019/02/15	11	19.70	0	0.00	19.70	11	3,372	0.33%
2019/02/14	4	19.49	0	0.00	19.45	4	3,306	0.12%
2019/02/13	2	19.60	0	0.00	19.60	2	3,295	0.06%
2019/02/12	2	19.38	0.5	19.40	19.40	1.5	3,293	0.05%
2019/02/11	6	19.38	2	19.40	19.40	4	3,373	0.12%
2019/01/30	19	19.66	0	0.00	19.55	19	3,329	0.57%
2019/01/28	7	19.85	0	0.00	19.95	7	3,259	0.21%
2019/01/25	18	19.88	10	19.85	19.85	8	3,266	0.24%
2019/01/24	7	19.86	0	0.00	19.85	7	3,259	0.21%
2019/01/23	0	0.00	2	19.90	20.00	-2	3,256	-0.06%
2019/01/21	1	20.00	12	20.07	20.10	-11	3,259	-0.34%
2019/01/18	1	19.90	0	0.00	19.85	1	3,245	0.03%
2019/01/17	4	19.93	0	0.00	19.90	4	3,282	0.12%
2019/01/16	5	20.08	1	20.10	20.00	4	3,322	0.12%
2019/01/15	1	19.75	0	0.00	19.75	1	3,374	0.03%
2019/01/11	5	20.05	5	19.95	19.95	0	3,365	0.00%
2019/01/10	20	19.93	11	20.00	20.00	9	3,398	0.26%
2019/01/09	12	20.13	12	20.02	20.00	0	3,411	0.00%
2019/01/08	13	20.09	4	20.13	20.05	9	3,392	0.27%
2019/01/07	14	20.31	0	0.00	20.15	14	3,431	0.41%
2019/01/04	0.6	20.10	41	20.02	20.25	-40.4	3,409	-1.18%
2019/01/02	2	19.73	2	19.75	19.70	0	3,450	0.00%
2018/12/27	1	19.75	11	20.05	19.75	-10	3,536	-0.28%
2018/12/26	20	20.08	2	20.13	19.85	18	3,513	0.51%
2018/12/25	1.9	19.69	4	19.89	19.95	-2.1	3,456	-0.06%
2018/12/24	10	19.35	10	19.45	19.85	0	3,429	0.00%
2018/12/22	2	19.30	0	0.00	19.30	2	3,417	0.06%
2018/12/21	1	19.05	0	0.00	19.25	1	3,441	0.03%
2018/12/20	1	19.45	0	0.00	19.20	1	3,386	0.03%
2018/12/19	6	19.58	0	0.00	19.50	6	3,368	0.18%
2018/12/17	11.2	19.48	2	19.53	19.40	9.2	3,375	0.27%
2018/12/14	0	0.00	1	19.50	19.50	-1	3,368	-0.03%
2018/12/13	1	19.50	11	19.60	19.60	-10	3,363	-0.30%
2018/12/12	13	19.74	10	19.55	19.55	3	3,338	0.09%
2018/12/11	23	19.73	42	19.88	19.55	-19	3,311	-0.57%
2018/12/10	65	19.35	37	19.34	19.40	28	3,215	0.87%
2018/12/03	1	19.30	1	19.35	19.30	0	3,348	0.00%
2018/11/30	0	0.00	1	19.20	19.00	-1	3,335	-0.03%
2018/11/29	1	19.05	1	18.85	18.90	0	3,315	0.00%
2018/11/28	10	18.60	10	18.70	18.85	0	3,292	0.00%
2018/11/21	11	18.40	0	0.00	18.40	11	3,426	0.32%
2018/11/19	10	18.55	0	0.00	18.70	10	3,442	0.29%
2018/11/16	1	18.40	0	0.00	18.50	1	3,452	0.03%
2018/11/08	10	18.75	20	18.80	18.75	-10	3,670	-0.27%
2018/11/07	10	18.15	0	0.00	18.25	10	3,603	0.28%
2018/11/06	0	0.00	0.1	18.00	18.05	-0.1	3,786	0.00%
2018/11/02	10	18.02	10	18.19	18.10	0	3,995	0.00%
2018/11/01	4	17.73	0	0.00	17.90	4	4,067	0.10%
2018/10/31	0	0.00	4	17.50	17.55	-4	4,108	-0.10%
2018/10/30	100	17.20	120	17.20	17.20	-20	4,119	-0.49%	大賣/
2018/10/29	0.1	17.15	0	0.00	17.15	0.1	4,210	0.00%
2018/10/26	1	17.45	0	0.00	17.20	1	4,623	0.02%
2018/10/24	1	17.80	0	0.00	17.75	1	5,384	0.02%
2018/10/23	30	18.25	31	18.32	18.10	-1	5,466	-0.02%
2018/10/19	2	17.90	0	17.95	17.90	2	5,521	0.04%
2018/10/18	12	18.29	10	18.15	18.30	2	5,625	0.04%
2018/10/17	2	18.05	0	0.00	18.10	2	5,805	0.03%
2018/10/16	1	17.65	0	0.00	17.70	1	5,789	0.02%
2018/10/15	4	17.56	0	0.00	17.40	4	5,856	0.07%
2018/10/12	7	17.70	2	17.90	17.85	5	5,879	0.09%
2018/10/11	1	17.45	0	0.00	17.45	1	5,883	0.02%
2018/10/05	12	19.23	13	19.50	19.15	-1	5,919	-0.02%
2018/09/25	0	0.00	4	20.00	19.90	-4	6,308	-0.06%
2018/09/20	10	20.00	10	19.90	19.95	0	6,383	0.00%
2018/09/19	11	20.05	11	19.98	19.95	0	6,437	0.00%
2018/09/14	2	20.00	0	0.00	20.05	2	6,641	0.03%
2018/09/13	173	19.82	171	19.88	19.90	2	6,749	0.03%	大買/大賣/
2018/09/12	2	19.60	0	0.00	19.60	2	6,763	0.03%
2018/09/10	18	19.58	13	19.90	19.45	5	6,810	0.07%
2018/09/07	1.3	20.36	0	0.00	20.20	1.3	6,831	0.02%
2018/09/06	0.3	20.55	2	20.50	20.55	-1.8	6,810	-0.03%
2018/09/05	0.3	20.75	7	20.73	20.80	-6.8	6,869	-0.10%
2018/09/04	0	0.00	6.4	20.80	20.75	-6.4	6,926	-0.09%
2018/09/03	0.3	20.70	30	20.85	20.80	-29.8	7,021	-0.42%
2018/08/31	0	0.00	1	20.85	20.90	-1	7,403	-0.01%
2018/08/29	43	20.90	13	20.90	20.85	30	7,731	0.39%
2018/08/24	5	20.50	0	0.00	20.50	5	7,897	0.06%
2018/08/22	6	20.45	3	20.55	20.50	3	8,001	0.04%
2018/08/21	1	20.30	0	0.00	20.35	1	8,017	0.01%
2018/08/20	2	20.45	0	0.00	20.30	2	8,034	0.02%
2018/08/17	3	20.60	1	20.70	20.50	2	8,048	0.02%
2018/08/16	31	20.30	9	20.30	20.40	22	8,037	0.27%
2018/08/15	1	20.60	0	0.00	20.55	1	7,995	0.01%
2018/08/14	15	20.85	37	20.81	20.95	-22	7,954	-0.28%
2018/08/13	23	20.40	24	20.60	20.60	-1	7,997	-0.01%
2018/08/10	13	21.20	0	0.00	21.15	13	7,936	0.16%
2018/08/09	0	0.00	2	21.50	21.45	-2	7,860	-0.03%
2018/08/08	42	21.70	0	0.00	21.70	42	7,842	0.54%
2018/08/07	6	21.94	9	21.97	21.95	-3	7,816	-0.04%
2018/08/06	0	0.00	11	21.79	21.85	-11	7,815	-0.14%
2018/08/03	13	21.80	14	21.69	21.70	-1	7,859	-0.01%
2018/08/02	17	22.00	1	21.85	21.70	16	7,861	0.20%
2018/08/01	8	23.19	34	23.01	23.30	-26	7,523	-0.35%
2018/07/31	11	22.76	0	0.00	22.80	11	7,009	0.16%
2018/07/30	17	22.72	5	22.65	22.75	12	6,862	0.17%
2018/07/27	2	22.60	2	22.60	22.60	0	6,766	0.00%
2018/07/26	4	22.50	10	22.45	22.45	-6	6,736	-0.09%
2018/07/24	0	0.00	5	22.50	22.65	-5	6,805	-0.07%
2018/07/23	0	0.00	1.1	22.20	22.20	-1.1	9,777	-0.01%
2018/07/20	0	0.00	23	22.20	22.15	-23	9,895	-0.23%
2018/07/19	0	0.00	0.2	22.10	22.15	-0.2	10,034	0.00%
2018/07/18	0	0.00	2	22.30	22.30	-2	10,302	-0.02%
2018/07/17	0	0.00	2.1	22.19	22.10	-2.1	10,867	-0.02%
2018/07/12	0	0.00	13	22.10	22.15	-13	11,147	-0.12%
2018/07/11	1	21.75	0	0.00	21.75	1	11,052	0.01%
2018/07/10	0	0.00	2	21.73	21.75	-2	11,074	-0.02%
2018/07/09	2	21.85	0	0.00	21.55	2	11,088	0.02%
2018/07/03	2	21.30	0	0.00	21.15	2	11,240	0.02%
2018/06/29	5	21.55	0	0.00	21.50	5	11,297	0.04%
2018/06/27	0	0.00	1	21.40	21.40	-1	11,448	-0.01%
2018/06/26	0	0.00	3	21.25	21.40	-3	11,409	-0.03%
2018/06/21	2	21.40	0	0.00	21.40	2	11,465	0.02%
2018/06/20	0.1	21.30	2	21.50	21.30	-1.9	11,510	-0.02%
2018/06/19	0	0.00	5	21.35	21.50	-5	11,543	-0.04%
2018/06/14	1	21.45	0	0.00	21.30	1	11,523	0.01%
2018/06/13	2	21.73	1	21.75	21.60	1	11,557	0.01%
2018/06/11	2	21.80	2	21.85	21.80	0	11,551	0.00%
2018/06/08	93	22.65	91	22.61	21.95	2	11,597	0.02%
2018/06/07	12	21.97	6.1	22.06	22.15	5.9	11,345	0.05%
2018/06/06	1	21.40	2	21.50	21.45	-1	11,122	-0.01%
2018/06/05	1	21.30	0	0.00	21.30	1	11,208	0.01%
2018/06/04	3	21.45	0	0.00	21.40	3	11,551	0.03%
2018/06/01	22	21.20	5	21.35	21.35	17	11,469	0.15%
2018/05/31	10	21.00	1	20.90	21.20	9	11,404	0.08%
2018/05/29	5	21.00	0	0.00	21.00	5	11,315	0.04%
2018/05/28	14	20.83	7	20.87	20.95	7	11,309	0.06%
2018/05/25	10	20.90	7	20.90	20.80	3	11,282	0.03%
2018/05/24	10.3	20.90	0	0.00	20.90	10.3	11,254	0.09%
2018/05/23	0	0.00	1	20.90	20.85	-1	11,275	-0.01%
2018/05/22	0	0.00	1	20.85	20.85	-1	11,283	-0.01%
2018/05/21	0	0.00	21	21.10	21.05	-21	11,303	-0.19%
2018/05/18	51	20.85	50	21.04	20.85	1	11,247	0.01%
2018/05/17	2	20.75	0	0.00	20.75	2	11,196	0.02%
2018/05/15	5	20.85	2	20.65	20.70	3	11,224	0.03%
2018/05/14	5	20.60	0	0.00	20.55	5	11,448	0.04%
2018/05/11	5	20.57	0	0.00	20.55	5	11,458	0.04%
2018/05/10	2	20.75	0	0.00	20.65	2	11,392	0.02%
2018/05/09	1	20.65	1	20.65	20.60	0	11,322	0.00%
2018/05/07	0	0.00	40	20.25	20.20	-40	11,311	-0.35%
2018/05/04	0	0.00	10	20.15	20.15	-10	11,331	-0.09%
2018/05/03	50	20.14	0	0.00	20.10	50	11,354	0.44%
2018/05/02	5	20.30	12	20.30	20.30	-7	11,346	-0.06%
2018/04/30	6	20.09	152	20.05	20.45	-146	11,335	-1.29%	大賣/鉅額交易
2018/04/27	29	19.87	328	19.69	19.75	-299	11,229	-2.66%	大賣/鉅額交易
2018/04/25	5	21.20	0	0.00	21.20	5	8,205	0.06%
2018/04/24	39	21.57	20	21.50	21.45	19	8,036	0.24%
2018/04/23	25	22.17	20	22.38	22.25	5	7,778	0.06%
2018/04/20	25	21.60	1	21.55	21.80	24	7,240	0.33%
2018/04/19	21	21.69	5.4	21.55	21.55	15.6	7,136	0.22%
2018/04/18	0	0.00	1	21.55	21.60	-1	7,065	-0.01%
2018/04/16	1	21.00	0	0.00	20.95	1	6,880	0.01%
2018/04/12	0	0.00	19	21.20	21.20	-19	6,899	-0.28%
2018/04/11	1	21.30	0	0.00	21.25	1	6,949	0.01%
2018/04/10	22	21.69	0	0.00	21.55	22	6,892	0.32%
2018/04/09	1	21.75	5	21.70	21.60	-4	6,833	-0.06%
2018/04/02	3	21.80	1	21.80	21.80	2	6,768	0.03%
2018/03/31	103.2	21.90	107	22.01	22.00	-3.8	6,726	-0.06%	大買/大賣/
2018/03/30	0	0.00	22	21.78	21.80	-22	6,586	-0.33%
2018/03/29	0	0.00	10	21.60	21.60	-10	6,540	-0.15%
2018/03/28	10	21.75	0	0.00	21.55	10	6,540	0.15%
2018/03/27	10	21.60	42	21.41	21.80	-32	6,506	-0.49%
2018/03/26	69	21.26	15	21.30	21.25	54	6,364	0.85%
2018/03/22	8	21.48	0	0.00	21.25	8	6,322	0.13%
2018/03/20	7	21.80	0	0.00	21.80	7	6,810	0.10%
2018/03/19	0	0.00	8	21.74	21.55	-8	6,980	-0.11%
2018/03/13	2	21.85	1	22.00	21.95	1	7,017	0.01%
2018/03/09	0	0.00	7	21.64	21.60	-7	6,940	-0.10%
2018/03/08	205	21.10	207	21.05	21.65	-2	6,837	-0.03%	大買/大賣/
2018/03/06	0	0.00	2	20.45	20.40	-2	6,755	-0.03%
2018/03/01	2	20.25	5	20.30	20.20	-3	7,483	-0.04%
2018/02/27	1	20.35	0	0.00	20.35	1	7,523	0.01%
2018/02/22	0	0.00	0	20.10	20.10	0	7,781	0.00%
2018/02/21	0	0.00	20	20.25	20.25	-20	7,821	-0.26%
2018/02/12	3	20.00	0	0.00	19.95	3	7,825	0.04%
2018/02/09	25	19.81	0	0.00	19.85	25	7,846	0.32%
2018/02/08	30	20.15	0	0.00	20.05	30	7,842	0.38%
2018/02/06	3	20.07	0	0.00	19.55	3	7,895	0.04%
2018/02/05	2	20.85	0	0.00	20.90	2	7,766	0.03%
2018/01/31	1	21.25	16	21.28	21.25	-15	8,245	-0.18%
2018/01/30	10	21.75	0	0.00	21.45	10	8,287	0.12%
2018/01/29	77	21.58	77	21.54	21.55	0	8,237	0.00%
2018/01/26	0	0.00	30	21.35	21.35	-30	8,231	-0.36%
2018/01/25	0	0.00	5	21.65	21.35	-5	8,238	-0.06%
2018/01/23	0	0.00	20	21.70	21.60	-20	8,228	-0.24%
2018/01/22	10	21.55	0	0.00	21.75	10	8,225	0.12%
2018/01/19	2	21.30	20	21.30	21.20	-18	8,068	-0.22%
2018/01/18	5	21.45	0	0.00	21.35	5	8,111	0.06%
2018/01/17	10	21.55	174	21.45	21.35	-164	8,248	-1.99%	大賣/鉅額交易
2018/01/16	793	21.41	619	21.40	21.50	174	8,600	2.02%	大買/大賣/鉅額交易
2018/01/15	0	0.00	4	21.15	21.15	-4	8,599	-0.05%
2018/01/10	2	21.00	0	0.00	20.90	2	8,682	0.02%
2018/01/09	2	21.30	32	21.24	21.15	-30	8,789	-0.34%
2018/01/08	20	21.33	0	0.00	21.30	20	8,784	0.23%
2018/01/05	0	0.00	20	21.35	21.30	-20	8,811	-0.23%
2018/01/04	20	21.55	0	0.00	21.60	20	8,751	0.23%
2018/01/03	0	0.00	2	21.40	21.40	-2	8,781	-0.02%
2018/01/02	0	0.00	3	21.45	21.45	-3	8,803	-0.03%