佳世達 (2352)-永豐金-敦南券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
37.25
漲跌
▲0.15
漲幅
+0.40%
成交量
3,059張
產業
上市電腦週邊類股
1130人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6	37.65	3	37.60	37.25	3	4,602	0.06%
2024/11/21	1.1	37.08	0	0.00	37.10	1.1	4,612	0.02%
2024/11/20	6.1	36.90	2	37.43	36.90	4.1	4,615	0.09%
2024/11/19	0.1	37.18	4.3	37.00	37.25	-4.3	4,632	-0.09%
2024/11/18	2.1	36.32	0	0.00	36.40	2.1	4,732	0.04%
2024/11/15	0	0.00	1	36.65	36.55	-1	4,835	-0.02%
2024/11/13	2	36.30	0	0.00	36.45	2	5,161	0.04%
2024/11/12	2.2	36.33	2	36.50	36.60	0.2	5,308	0.00%
2024/11/11	1.1	36.73	3	36.98	36.80	-1.9	5,297	-0.04%
2024/11/08	0.4	37.43	1	38.10	37.15	-0.6	5,321	-0.01%
2024/11/07	0	37.30	4	37.40	37.85	-4	5,365	-0.07%
2024/11/06	1	36.91	8	37.15	37.00	-7	5,352	-0.13%
2024/11/05	0.2	36.40	3	36.40	36.35	-2.8	5,408	-0.05%
2024/11/04	0	0.00	0.5	36.70	36.50	-0.5	5,628	-0.01%
2024/11/01	1	35.51	3	35.82	36.45	-2	5,885	-0.03%
2024/10/30	1	36.30	1	36.25	36.00	0	5,968	0.00%
2024/10/29	2	35.90	7	35.94	36.05	-5	6,024	-0.08%
2024/10/28	6.1	36.66	6.3	36.70	36.80	-0.2	6,041	0.00%
2024/10/25	5.1	37.00	0	0.00	36.90	5.1	6,111	0.08%
2024/10/24	11.1	37.32	1	37.30	37.20	10.1	6,150	0.16%
2024/10/23	2.4	37.70	91	37.49	37.50	-88.6	6,352	-1.39%
2024/10/22	10.1	38.65	15	38.70	38.70	-4.9	6,359	-0.08%
2024/10/21	5	38.56	2	38.53	38.65	3	6,589	0.05%
2024/10/18	34	38.71	12	38.38	38.40	22	6,744	0.33%
2024/10/17	37.3	38.22	2	38.10	38.25	35.3	6,920	0.51%
2024/10/16	14	37.60	5	37.40	37.45	9	6,946	0.13%
2024/10/15	1	37.75	14.3	37.81	37.85	-13.3	7,059	-0.19%
2024/10/14	1	37.15	17	37.47	37.60	-16	7,118	-0.22%
2024/10/11	1	37.15	2	37.38	37.45	-1	7,136	-0.01%
2024/10/09	7	37.36	3	37.58	37.15	4	7,196	0.06%
2024/10/08	13	37.74	10	37.80	37.65	3	7,263	0.04%
2024/10/07	2	37.65	10	37.70	37.75	-8	7,468	-0.11%
2024/10/04	0	37.55	0	0.00	37.40	0	7,797	0.00%
2024/10/01	3.1	37.25	52	37.07	37.50	-48.9	8,075	-0.61%
2024/09/30	9	37.58	184	37.50	37.50	-175	8,374	-2.09%	大賣/鉅額交易
2024/09/27	17	37.90	1.3	37.99	37.95	15.8	8,653	0.18%
2024/09/26	1.3	37.77	0	37.80	37.45	1.2	8,969	0.01%
2024/09/25	24	37.69	4	37.75	37.55	20	9,567	0.21%
2024/09/24	0	0.00	40.2	37.25	37.40	-40.2	10,023	-0.40%
2024/09/23	3	37.05	0	0.00	37.30	3	10,158	0.03%
2024/09/20	101	37.45	0	0.00	37.15	101	10,402	0.97%	大買/鉅額交易
2024/09/19	1	36.95	19	37.12	37.40	-18	10,877	-0.17%
2024/09/18	0	0.00	20	36.98	36.85	-20	10,962	-0.18%
2024/09/16	10	37.23	2	37.15	37.10	8	11,042	0.07%
2024/09/13	27	36.95	2	36.75	36.90	25	11,221	0.22%
2024/09/12	0	0.00	0.4	36.25	36.20	-0.4	11,234	0.00%
2024/09/11	0	0.00	7	36.14	36.10	-7	11,317	-0.06%
2024/09/10	5	35.95	16	35.66	35.95	-11	11,387	-0.10%
2024/09/09	1	35.50	5.6	36.19	36.45	-4.6	11,402	-0.04%
2024/09/06	2	35.70	17	35.92	36.15	-15	11,521	-0.13%
2024/09/05	4	36.54	10	36.40	35.70	-6	11,583	-0.05%
2024/09/04	29.3	36.00	10.3	35.76	36.05	19	11,591	0.16%
2024/09/03	27	37.19	20.4	37.21	36.85	6.6	11,595	0.06%
2024/09/02	48.5	37.60	8.3	37.98	37.35	40.2	11,573	0.35%
2024/08/30	1	35.60	0.6	35.63	35.85	0.4	11,360	0.00%
2024/08/29	0	0.00	0.3	35.55	35.65	-0.3	11,403	0.00%
2024/08/28	4.1	35.43	3	35.45	35.60	1	11,576	0.01%
2024/08/27	1	35.55	2	35.80	35.80	-1	11,774	-0.01%
2024/08/26	1	35.80	7	35.48	35.55	-6	11,912	-0.05%
2024/08/23	17	35.13	1	34.75	35.30	16	12,150	0.13%
2024/08/22	11	35.10	0	0.00	35.10	11	12,233	0.09%
2024/08/21	1	35.15	17	35.22	35.25	-16	12,648	-0.13%
2024/08/20	8.4	35.48	0.5	35.44	35.10	7.9	12,793	0.06%
2024/08/19	0.6	35.46	12	35.45	35.80	-11.4	12,982	-0.09%
2024/08/16	7	34.75	11	34.78	34.80	-4	13,221	-0.03%
2024/08/15	21	34.95	11	35.22	34.75	10	13,310	0.08%
2024/08/14	3	33.92	4	34.08	34.30	-1	13,521	-0.01%
2024/08/13	1.3	33.26	0	0.00	33.15	1.3	13,685	0.01%
2024/08/12	2	33.00	0	0.00	33.30	2	13,928	0.01%
2024/08/09	8	32.92	0	0.00	32.60	8	14,002	0.06%
2024/08/08	13	32.58	0	0.00	32.70	13	13,979	0.09%
2024/08/07	13	32.00	8.2	32.24	32.50	4.8	13,982	0.03%
2024/08/06	11.2	30.71	58	30.27	31.05	-46.8	14,054	-0.33%
2024/08/05	15.2	31.19	8	31.04	30.95	7.2	13,952	0.05%
2024/08/02	24.2	34.95	2	34.35	34.35	22.2	13,846	0.16%
2024/08/01	2	35.83	6.1	35.72	35.95	-4.1	13,916	-0.03%
2024/07/31	1	35.05	7	35.02	34.90	-6	14,049	-0.04%
2024/07/30	11.5	34.35	0	34.40	34.75	11.4	14,138	0.08%
2024/07/29	5	35.21	1	35.00	35.00	4	14,135	0.03%
2024/07/26	28.5	35.14	1	34.85	34.80	27.5	14,096	0.20%
2024/07/23	3.7	37.98	24	37.80	37.80	-20.3	13,918	-0.15%
2024/07/22	33.7	37.69	17	37.57	37.65	16.7	13,886	0.12%
2024/07/19	4.1	38.75	5.8	39.05	38.65	-1.7	13,679	-0.01%
2024/07/18	11.1	39.13	47.3	38.98	39.20	-36.2	13,560	-0.27%
2024/07/17	5.1	38.98	33	39.09	38.95	-27.9	13,321	-0.21%
2024/07/16	17	39.14	15	39.14	39.05	2	13,326	0.01%
2024/07/15	24.1	38.72	0	0.00	38.50	24.1	13,367	0.18%
2024/07/12	3.1	38.65	35	38.44	38.70	-31.9	13,370	-0.24%
2024/07/11	5	38.13	0	0.00	38.55	5	13,451	0.04%
2024/07/10	6	38.28	0	0.00	38.05	6	13,579	0.04%
2024/07/09	20.1	38.48	5	38.25	38.25	15.1	13,634	0.11%
2024/07/08	59.1	38.76	17	39.41	38.75	42.1	13,564	0.31%
2024/07/05	22.1	39.02	0	0.00	39.15	22.1	13,247	0.17%
2024/07/04	7	38.79	2	38.95	39.20	5	12,994	0.04%
2024/07/03	61.1	38.92	6	39.13	38.90	55.1	12,746	0.43%
2024/07/02	8	38.67	32	38.75	39.15	-24	12,536	-0.19%
2024/07/01	57.2	38.64	31	38.72	38.90	26.2	12,231	0.21%
2024/06/28	27.2	38.12	2	38.15	38.40	25.2	11,736	0.21%
2024/06/27	36.4	38.41	0	0.00	38.25	36.4	11,437	0.32%
2024/06/26	44.1	39.05	8	39.05	39.00	36.1	11,797	0.31%
2024/06/25	52	39.23	42.4	39.60	39.75	9.6	11,810	0.08%
2024/06/24	2	38.08	0	0.00	38.35	2	11,467	0.02%
2024/06/21	2	38.25	0	0.00	38.40	2	11,611	0.02%
2024/06/20	23.1	38.62	7	38.69	38.35	16.1	11,785	0.14%
2024/06/19	16.6	37.95	3	38.12	37.85	13.6	11,926	0.11%
2024/06/18	9	37.73	5	37.88	37.95	4	12,147	0.03%
2024/06/17	3.1	37.97	0	0.00	37.90	3.1	12,587	0.02%
2024/06/14	36.2	37.97	11	37.85	37.85	25.2	13,006	0.19%
2024/06/13	11.4	37.74	7	37.99	37.90	4.4	13,237	0.03%
2024/06/12	9.8	37.98	0	0.00	37.90	9.8	13,411	0.07%
2024/06/11	4.7	38.40	0	0.00	38.10	4.7	13,467	0.03%
2024/06/07	17	38.83	2	38.70	38.80	15	13,584	0.11%
2024/06/06	31.1	39.53	2	39.15	39.20	29.1	13,774	0.21%
2024/06/05	12.1	39.58	0	0.00	39.40	12.1	13,835	0.09%
2024/06/04	4.1	39.88	10	39.90	40.05	-5.9	13,897	-0.04%
2024/06/03	12	40.17	13	40.38	40.25	-1	14,064	-0.01%
2024/05/31	8.8	40.03	6	40.15	39.65	2.8	14,240	0.02%
2024/05/30	10.7	40.41	0	0.00	40.35	10.7	14,088	0.08%
2024/05/29	12.2	40.74	19	41.08	40.80	-6.8	13,999	-0.05%
2024/05/28	26.1	40.20	6.5	40.33	40.25	19.5	13,766	0.14%
2024/05/27	38.3	40.34	13.9	40.75	40.00	24.4	13,725	0.18%
2024/05/24	0.4	39.71	0	0.00	39.60	0.4	13,345	0.00%
2024/05/23	1.6	39.69	0	0.00	39.40	1.6	13,214	0.01%
2024/05/22	8.3	39.93	10	40.16	40.20	-1.8	12,983	-0.01%
2024/05/21	15.1	39.33	10	39.33	39.90	5.1	12,769	0.04%
2024/05/20	17.8	38.52	35.1	38.50	38.95	-17.3	12,733	-0.14%
2024/05/17	8.6	39.06	7	38.91	38.70	1.6	12,342	0.01%
2024/05/16	8.2	39.08	80.1	39.10	39.10	-71.9	12,161	-0.59%
2024/05/15	53.8	39.85	25	39.89	39.25	28.8	12,262	0.23%
2024/05/14	46	40.05	10.1	40.00	39.90	35.9	12,357	0.29%
2024/05/13	2	40.10	26	40.20	40.20	-24	12,378	-0.19%
2024/05/10	23.1	40.49	5.3	40.60	40.40	17.8	12,507	0.14%
2024/05/09	1	39.95	20	40.18	40.00	-19	12,404	-0.15%
2024/05/08	34.8	39.69	41	39.66	39.60	-6.2	12,444	-0.05%
2024/05/07	39.4	39.83	22	40.03	40.40	17.4	12,360	0.14%
2024/05/06	9	40.33	39	40.68	40.30	-30	12,394	-0.24%
2024/05/03	4	42.20	66.3	42.22	41.25	-62.3	12,220	-0.51%
2024/05/02	4	41.73	9.2	41.33	41.40	-5.2	12,107	-0.04%
2024/04/30	1.1	41.51	0	0.00	41.40	1.1	12,062	0.01%
2024/04/29	22	41.80	8	41.79	41.90	14	12,098	0.12%
2024/04/26	0	0.00	5	41.45	41.60	-5	12,303	-0.04%
2024/04/25	4.3	41.44	28	41.47	41.35	-23.7	12,331	-0.19%
2024/04/24	2	41.60	1	41.85	41.80	1	12,374	0.01%
2024/04/23	2.5	41.46	3	41.73	41.55	-0.5	12,446	0.00%
2024/04/22	9	41.18	65	41.46	41.10	-56	12,461	-0.45%
2024/04/19	9	40.58	7	41.10	40.50	2	12,394	0.02%
2024/04/18	6	40.93	2	40.80	41.05	4	12,211	0.03%
2024/04/17	2	41.00	9	41.06	41.20	-7	12,172	-0.06%
2024/04/16	16.1	41.01	55	41.05	40.70	-38.9	12,247	-0.32%
2024/04/15	6.1	41.97	86.4	42.16	42.10	-80.3	12,390	-0.65%
2024/04/12	14	42.62	7	42.82	42.40	7	12,451	0.06%
2024/04/11	5.2	42.98	29	43.08	43.05	-23.9	12,671	-0.19%
2024/04/10	3	43.13	15.7	43.30	43.15	-12.7	13,092	-0.10%
2024/04/09	1	43.10	88	43.08	43.05	-87	13,384	-0.65%
2024/04/08	63	43.55	2	43.43	43.40	61	13,817	0.44%
2024/04/03	8	42.89	4	43.08	43.25	4	14,777	0.03%
2024/04/02	12.5	43.18	2.1	43.15	43.10	10.4	14,836	0.07%
2024/04/01	7.6	43.68	4.3	43.62	43.55	3.3	14,853	0.02%
2024/03/29	15	44.29	46.2	44.80	44.65	-31.2	14,720	-0.21%
2024/03/28	7	44.71	4	44.74	44.85	3	14,275	0.02%
2024/03/27	2	44.05	7	44.62	44.75	-5	14,148	-0.04%
2024/03/26	37.2	44.62	5	44.08	44.05	32.2	14,105	0.23%
2024/03/25	9	44.23	35	44.32	44.45	-26	14,035	-0.19%
2024/03/22	45	44.24	9	44.43	44.45	36	13,992	0.26%
2024/03/21	8	43.55	9	43.75	44.05	-1	13,803	-0.01%
2024/03/20	40	44.24	14.3	43.89	43.25	25.7	13,642	0.19%
2024/03/19	15	43.68	13	43.88	43.70	2	13,258	0.01%
2024/03/18	17	42.20	3	42.15	42.55	14	12,854	0.11%
2024/03/15	24	42.93	0.1	43.70	42.55	23.9	12,639	0.19%
2024/03/14	3.2	43.64	29	43.74	43.70	-25.8	12,350	-0.21%
2024/03/13	38.8	44.09	11.5	44.21	43.80	27.4	12,226	0.22%
2024/03/12	5.5	44.14	1.2	44.02	44.40	4.3	12,024	0.04%
2024/03/11	29	43.29	5	43.30	43.25	24	11,753	0.20%
2024/03/08	40.4	43.90	12	43.95	43.70	28.4	11,681	0.24%
2024/03/07	35	44.75	30	44.47	44.55	5	11,620	0.04%
2024/03/06	48	45.41	91.1	45.33	45.05	-43.1	11,570	-0.37%
2024/03/05	4	47.17	14	47.20	47.25	-10	11,275	-0.09%
2024/03/04	7	46.90	2	47.05	46.80	5	11,300	0.04%
2024/03/01	6	46.78	8	46.90	46.95	-2	11,321	-0.02%
2024/02/29	4	46.21	0	0.00	46.15	4	11,530	0.03%
2024/02/27	7	46.26	0.5	46.30	46.10	6.5	11,532	0.06%
2024/02/26	1	46.60	5.5	46.55	46.60	-4.5	11,548	-0.04%
2024/02/23	13.5	46.94	104	47.10	46.40	-90.5	11,657	-0.78%	大賣/
2024/02/22	6	47.03	16	47.17	47.20	-10	11,735	-0.09%
2024/02/21	11	47.41	11	47.41	46.90	0	11,766	0.00%
2024/02/20	5	48.10	12	48.12	47.80	-7	11,702	-0.06%
2024/02/19	42	48.28	9	48.46	47.95	33	11,813	0.28%
2024/02/16	14	48.70	29	48.85	48.15	-15	11,825	-0.13%
2024/02/15	30.3	47.21	22	47.44	47.60	8.3	11,530	0.07%
2024/02/05	13	47.52	61	47.39	47.50	-48	11,449	-0.42%
2024/02/02	24	47.56	16	47.33	47.50	8	11,582	0.07%
2024/02/01	0	0.00	20	46.95	47.05	-20	11,613	-0.17%
2024/01/31	6	46.78	4.1	46.86	46.50	1.9	11,687	0.02%
2024/01/30	7.3	46.96	0	0.00	46.80	7.3	11,657	0.06%
2024/01/29	32	46.78	44.9	46.91	47.00	-12.9	11,656	-0.11%
2024/01/26	8.1	45.67	0	0.00	45.60	8.1	11,486	0.07%
2024/01/25	13.1	46.25	3	45.95	45.90	10	11,523	0.09%
2024/01/24	1.1	46.21	1	46.60	46.15	0.1	11,577	0.00%
2024/01/23	5.2	46.74	16	46.67	46.80	-10.8	11,619	-0.09%
2024/01/22	105	46.90	53.7	46.94	47.05	51.3	11,573	0.44%	大買/
2024/01/19	3	45.12	7	45.31	45.45	-4	11,377	-0.04%
2024/01/18	15	44.61	2.5	44.66	44.40	12.5	11,380	0.11%
2024/01/17	12.1	44.75	31	44.33	44.20	-19	11,388	-0.17%
2024/01/16	5.1	45.32	3.2	45.43	45.25	1.9	11,366	0.02%
2024/01/15	0.1	46.20	7	46.09	45.90	-6.9	11,460	-0.06%
2024/01/12	8.3	45.68	1.1	45.70	45.50	7.2	11,785	0.06%
2024/01/11	3	45.88	1	45.95	45.95	2	11,889	0.02%
2024/01/10	5.1	45.58	5	45.51	45.55	0.1	12,077	0.00%
2024/01/09	48	46.89	61.1	47.46	46.65	-13.1	12,025	-0.11%
2024/01/08	17.2	47.29	7	47.29	47.20	10.2	11,828	0.09%
2024/01/05	17.1	47.44	4	47.50	47.30	13.1	11,647	0.11%
2024/01/04	31.9	46.76	64.1	46.84	46.95	-32.2	11,432	-0.28%
2024/01/03	35.2	45.50	18	45.40	45.25	17.2	11,202	0.15%
2024/01/02	36.1	47.26	14.1	46.87	46.80	22	10,870	0.20%
2023/12/29	115.3	46.97	123.1	47.56	48.00	-7.9	10,395	-0.08%	大買/大賣/
2023/12/28	22	45.05	5	44.78	44.45	17	9,444	0.18%
2023/12/27	56	45.83	5	45.54	45.60	51	9,333	0.55%
2023/12/26	1	44.90	4	45.03	45.10	-3	9,236	-0.03%
2023/12/25	7	44.68	3	44.53	44.85	4	9,206	0.04%
2023/12/22	1	44.44	13	44.66	44.70	-12	9,193	-0.13%
2023/12/21	0	0.00	3	44.28	44.30	-3	9,129	-0.03%
2023/12/20	0	0.00	42	43.74	43.95	-42	9,035	-0.46%
2023/12/19	58.2	42.86	0.1	43.15	42.95	58.1	8,887	0.65%
2023/12/18	6.1	43.75	2.3	44.14	43.80	3.8	8,709	0.04%
2023/12/15	16	44.14	2	44.05	44.20	14	8,673	0.16%
2023/12/14	2	44.45	3	44.52	44.50	-1	8,620	-0.01%
2023/12/13	2	44.40	1	44.50	44.15	1	8,563	0.01%
2023/12/12	9.1	44.24	6	44.69	44.00	3.1	8,703	0.04%
2023/12/11	2.1	44.07	3	44.05	44.00	-0.9	8,714	-0.01%
2023/12/08	13	43.91	0	0.00	43.90	13	8,994	0.14%
2023/12/07	0	0.00	3	44.05	44.00	-3	9,137	-0.03%
2023/12/06	4	43.86	0	0.00	44.05	4	9,534	0.04%
2023/12/05	4	43.81	7	43.85	43.85	-3	9,553	-0.03%
2023/12/04	3.2	44.43	4	44.85	44.35	-0.8	9,565	-0.01%
2023/12/01	2.2	44.30	16	44.54	44.65	-13.8	9,562	-0.14%
2023/11/30	19	43.63	1	43.80	43.75	18	9,452	0.19%
2023/11/29	3.2	43.75	2.6	43.83	43.70	0.6	9,497	0.01%
2023/11/28	10	43.54	1	43.65	43.40	9	9,533	0.09%
2023/11/27	31	43.54	5	44.14	43.55	26	9,531	0.27%
2023/11/24	2	42.95	0	0.00	42.80	2	9,350	0.02%
2023/11/23	4.1	43.08	9.2	43.18	43.05	-5.1	9,372	-0.05%
2023/11/22	14.1	42.91	0	0.00	42.70	14.1	9,457	0.15%
2023/11/21	14	43.67	0	0.00	43.35	14	9,398	0.15%
2023/11/20	9	43.21	1	43.65	43.85	8	9,419	0.08%
2023/11/17	3	43.70	2	43.85	43.70	1	9,351	0.01%
2023/11/16	49.4	44.30	3	44.07	43.90	46.4	9,369	0.50%
2023/11/15	1	45.55	15.3	45.26	45.25	-14.3	9,248	-0.15%
2023/11/14	2	44.48	6	44.48	44.60	-4	9,286	-0.04%
2023/11/13	18.1	44.36	0	0.00	44.20	18.1	9,378	0.19%
2023/11/10	50.1	45.37	7	45.97	45.05	43.1	9,439	0.46%
2023/11/09	6	46.48	11.2	46.40	46.55	-5.2	9,392	-0.06%
2023/11/08	3.2	45.90	5	45.66	45.80	-1.8	9,369	-0.02%
2023/11/07	2	44.95	4.4	45.08	45.30	-2.4	9,362	-0.03%
2023/11/06	0.2	44.23	7	44.53	44.65	-6.8	9,541	-0.07%
2023/11/03	0.7	43.95	3	44.02	43.85	-2.3	9,720	-0.02%
2023/11/02	5.1	43.76	1	44.20	43.50	4.1	10,171	0.04%
2023/11/01	0	0.00	11	43.29	43.60	-11	10,662	-0.10%
2023/10/31	9.3	42.69	1	42.35	42.35	8.3	11,148	0.07%
2023/10/30	0	0.00	1	43.40	43.35	-1	11,608	-0.01%
2023/10/27	12.1	43.40	12.6	43.39	43.05	-0.5	12,015	0.00%
2023/10/26	2	43.35	10.1	43.22	43.55	-8.1	12,293	-0.07%
2023/10/25	7.1	44.16	14	44.20	43.85	-6.9	12,463	-0.06%
2023/10/24	23.2	43.66	1	44.15	43.55	22.2	12,541	0.18%
2023/10/23	4.1	44.46	0	0.00	44.25	4.1	12,740	0.03%
2023/10/20	22.7	43.24	59	44.37	44.95	-36.3	12,896	-0.28%
2023/10/19	10	42.67	18.2	42.86	43.40	-8.2	12,974	-0.06%
2023/10/18	76	42.67	26.5	42.45	41.55	49.5	13,284	0.37%
2023/10/17	40.5	44.24	6	43.90	43.90	34.5	13,775	0.25%
2023/10/16	23	44.97	9.2	45.06	45.25	13.8	14,401	0.10%
2023/10/13	4.1	44.79	4	44.76	44.75	0.1	15,653	0.00%
2023/10/12	43.7	44.48	7	44.46	44.40	36.7	16,153	0.23%
2023/10/11	28	45.55	24	45.63	45.60	4	16,641	0.02%
2023/10/06	29.1	44.57	3	44.58	44.50	26.1	17,121	0.15%
2023/10/05	3	44.23	2	44.38	44.20	1	17,372	0.01%
2023/10/04	11.2	43.89	5	44.05	44.15	6.2	17,417	0.04%
2023/10/03	3.5	44.96	12	45.23	44.85	-8.5	17,366	-0.05%
2023/10/02	22	45.48	5	45.24	45.45	17	17,494	0.10%
2023/09/28	1	44.70	1	44.95	44.65	0	17,538	0.00%
2023/09/27	2	44.50	3	44.47	44.85	-1	17,561	-0.01%
2023/09/26	10.6	44.10	7	44.09	43.85	3.6	17,618	0.02%
2023/09/25	2	44.98	2	44.93	44.85	0	17,695	0.00%
2023/09/22	7	44.44	5	44.45	44.95	2	17,751	0.01%
2023/09/21	4	44.04	9	44.17	44.25	-5	17,808	-0.03%
2023/09/20	36.8	44.82	7	45.01	44.40	29.8	17,856	0.17%
2023/09/19	13	45.66	27.2	45.83	45.45	-14.2	18,142	-0.08%
2023/09/18	5	45.45	2	45.55	45.30	3	18,189	0.02%
2023/09/15	18.4	45.91	19	46.13	46.05	-0.6	18,267	0.00%
2023/09/14	49	45.84	8	45.83	45.80	41	18,289	0.22%
2023/09/13	40	45.53	7	45.65	45.75	33	18,316	0.18%
2023/09/12	68	45.03	23	44.45	44.95	45	18,345	0.25%
2023/09/11	99	44.62	8	45.58	43.80	91	18,431	0.49%
2023/09/08	10	44.69	9	45.07	44.95	1	18,292	0.01%
2023/09/07	37	45.03	6	45.15	44.90	31	18,504	0.17%
2023/09/06	54.8	45.17	28	45.46	45.35	26.8	18,694	0.14%
2023/09/05	2.2	45.91	4	45.68	45.90	-1.8	18,981	-0.01%
2023/09/04	11	45.51	10	45.35	45.40	1	19,220	0.01%
2023/09/01	31	44.86	6	45.33	44.90	25	19,258	0.13%
2023/08/31	1	44.75	2	44.33	44.85	-1	19,216	-0.01%
2023/08/30	4	44.60	9	44.67	44.60	-5	19,340	-0.03%
2023/08/29	22.2	43.76	8	43.93	44.05	14.2	19,387	0.07%
2023/08/28	45.5	44.14	11	44.04	43.80	34.5	19,534	0.18%
2023/08/25	4.2	45.00	2	45.03	45.10	2.2	19,731	0.01%
2023/08/24	29.1	45.62	17	46.13	45.55	12.1	19,742	0.06%
2023/08/23	3	45.17	3	45.10	45.45	0	19,684	0.00%
2023/08/22	15.4	45.30	3	45.28	44.85	12.4	19,740	0.06%
2023/08/21	2.1	45.42	13	45.25	45.15	-10.9	19,751	-0.06%
2023/08/18	16.6	45.20	5	45.60	44.60	11.6	19,749	0.06%
2023/08/17	19	44.27	12	45.16	45.35	7	19,727	0.04%
2023/08/16	29	44.27	7	44.33	44.65	22	19,836	0.11%
2023/08/15	11	45.00	25	44.79	44.75	-14	19,913	-0.07%
2023/08/14	13.2	43.32	7	43.84	43.55	6.2	19,895	0.03%
2023/08/11	36.3	43.86	9	43.91	43.90	27.3	19,950	0.14%
2023/08/10	34.4	43.93	50	44.12	44.15	-15.7	19,992	-0.08%
2023/08/09	20.6	45.06	57	45.13	45.15	-36.4	19,771	-0.18%
2023/08/08	49.7	46.29	9.7	46.79	45.85	40.1	19,621	0.20%
2023/08/07	62	48.11	23.5	47.57	48.20	38.5	19,273	0.20%
2023/08/04	40	44.68	34	44.43	45.10	6	18,987	0.03%
2023/08/02	105.3	47.71	73	46.14	46.80	32.3	18,881	0.17%	大買/
2023/08/01	34.9	48.39	13	49.28	48.50	21.9	18,467	0.12%
2023/07/31	50	50.83	20	50.90	49.75	30	18,312	0.16%
2023/07/28	36	50.73	8	50.94	51.50	27.9	18,069	0.15%
2023/07/27	34	51.75	23.2	51.87	51.50	10.8	17,921	0.06%
2023/07/26	30.2	51.79	6	52.47	52.00	24.2	18,047	0.13%
2023/07/25	13	52.95	23	53.20	52.70	-10	18,018	-0.06%
2023/07/24	42.3	52.90	19	52.88	52.40	23.3	17,858	0.13%
2023/07/21	89.5	52.25	63.4	52.25	52.20	26.1	17,547	0.15%
2023/07/20	57.4	56.27	26.3	55.74	54.10	31.2	17,135	0.18%
2023/07/19	13.3	58.48	21.9	58.69	59.70	-8.6	16,425	-0.05%
2023/07/18	76.2	61.90	38	57.80	57.20	38.2	15,737	0.24%
2023/07/17	17	57.91	133.1	58.77	59.10	-116.1	14,368	-0.81%	大賣/鉅額交易
2023/07/14	27.3	52.11	117.1	52.72	53.80	-89.8	13,857	-0.65%	大賣/
2023/07/13	37	51.31	45.4	51.12	50.20	-8.4	13,228	-0.06%
2023/07/12	10	48.41	20.1	48.12	48.85	-10.1	12,542	-0.08%
2023/07/11	15	47.16	20	46.91	47.00	-5	12,331	-0.04%
2023/07/10	4.1	45.78	12.7	46.14	46.15	-8.6	12,319	-0.07%
2023/07/07	37.5	45.94	72.4	45.71	46.00	-34.9	12,350	-0.28%
2023/07/06	37	46.75	8	46.74	46.40	29	12,275	0.24%
2023/07/05	6	47.25	11	47.45	47.50	-5	12,239	-0.04%
2023/07/04	3	47.73	4.2	47.56	47.60	-1.2	12,289	-0.01%
2023/07/03	27	47.10	61.9	47.27	47.40	-34.9	12,416	-0.28%
2023/06/30	11	45.94	6.3	46.28	45.90	4.7	12,346	0.04%
2023/06/29	7.1	45.52	17	45.65	45.80	-9.9	12,342	-0.08%
2023/06/28	14	45.49	10	45.44	45.10	4	12,329	0.03%
2023/06/27	21.7	45.21	10	45.24	44.80	11.7	12,316	0.09%
2023/06/26	29.1	46.75	1	47.20	46.45	28.1	12,032	0.23%
2023/06/21	14	47.45	22	47.46	47.65	-8	11,943	-0.07%
2023/06/20	13	46.48	16.1	46.56	46.80	-3.1	11,815	-0.03%
2023/06/19	29.1	47.32	36.1	47.40	47.05	-6.9	11,601	-0.06%
2023/06/16	42	47.56	53	47.79	47.95	-11	11,483	-0.10%
2023/06/15	27.4	48.37	7.4	48.54	48.40	20	11,175	0.18%
2023/06/14	14	47.79	8	48.27	48.65	6	10,970	0.05%
2023/06/13	5.3	46.97	19.6	47.07	47.40	-14.3	10,787	-0.13%
2023/06/12	53.1	45.50	27	45.38	45.65	26.1	10,575	0.25%
2023/06/09	11	44.98	25.1	45.14	45.40	-14.1	10,331	-0.14%
2023/06/08	4	43.16	11.1	43.22	43.30	-7.1	9,974	-0.07%
2023/06/07	25.6	41.86	31	42.18	42.30	-5.4	9,707	-0.06%
2023/06/06	0	0.00	8	42.47	42.35	-8	9,733	-0.08%
2023/06/05	6.2	42.18	9	42.35	42.50	-2.8	9,817	-0.03%
2023/06/02	0	0.00	5.1	42.29	42.40	-5.1	9,832	-0.05%
2023/06/01	11.1	42.16	20	42.55	41.95	-8.9	9,787	-0.09%
2023/05/31	16	42.05	15.5	41.80	42.15	0.5	9,556	0.01%
2023/05/30	4	40.03	20.6	40.13	40.35	-16.6	9,242	-0.18%
2023/05/29	7	40.13	21	40.19	40.20	-14	9,177	-0.15%
2023/05/26	6.1	39.49	53.2	39.67	39.50	-47.1	9,074	-0.52%
2023/05/25	4.2	38.95	16.3	38.91	38.95	-12.1	8,991	-0.13%
2023/05/24	4	38.20	15	38.32	38.50	-11	8,894	-0.12%
2023/05/23	4.1	38.07	6	38.13	38.05	-1.9	8,852	-0.02%
2023/05/22	105	38.52	17.2	38.74	38.45	87.8	8,791	1.00%	大買/
2023/05/19	5	38.00	102	37.90	38.20	-97	8,516	-1.14%	大賣/
2023/05/18	6.1	37.18	9	37.23	37.10	-2.9	8,251	-0.04%
2023/05/17	13	37.11	33.9	37.09	37.25	-20.9	8,158	-0.26%
2023/05/16	3.1	36.07	7.2	36.22	36.30	-4.1	7,898	-0.05%
2023/05/15	2	35.58	10	35.80	35.85	-8	7,760	-0.10%
2023/05/12	2	35.78	18.4	35.69	35.90	-16.4	7,707	-0.21%
2023/05/11	3.1	35.38	10.2	35.27	35.35	-7.1	7,636	-0.09%
2023/05/10	11.1	36.19	22	36.03	36.00	-11	7,564	-0.14%
2023/05/09	18	35.58	36.3	35.79	35.75	-18.3	7,316	-0.25%
2023/05/08	6.1	34.08	20	34.22	34.20	-13.9	6,881	-0.20%
2023/05/05	36.5	34.90	21	34.43	34.20	15.5	6,797	0.23%
2023/05/04	5	35.44	7	35.41	35.45	-2	6,575	-0.03%
2023/05/03	3	35.22	9	35.13	35.45	-6	6,520	-0.09%
2023/05/02	8	35.33	16.1	35.50	35.55	-8.1	6,494	-0.13%
2023/04/28	15	34.43	16	34.29	34.60	-1	6,273	-0.02%
2023/04/27	6	33.68	12	33.65	33.50	-6	5,980	-0.10%
2023/04/26	10	32.99	34.4	33.05	33.20	-24.4	5,804	-0.42%
2023/04/25	0.1	32.45	7	32.41	32.50	-6.9	5,637	-0.12%
2023/04/24	0.2	32.88	3	32.93	32.70	-2.8	5,570	-0.05%
2023/04/21	0	0.00	15	32.56	32.50	-15	5,520	-0.27%
2023/04/20	0	0.00	4	32.71	32.75	-4	5,437	-0.07%
2023/04/19	6	33.10	5	33.05	32.80	1	5,381	0.02%
2023/04/18	2	32.95	3	33.10	32.95	-1	5,351	-0.02%
2023/04/17	2	32.98	3	32.98	33.00	-1	5,334	-0.02%
2023/04/14	3	32.90	1	33.05	32.70	2	5,285	0.04%
2023/04/13	1	33.25	2	33.20	33.10	-1	5,239	-0.02%
2023/04/12	17	33.24	20	33.18	33.25	-3	5,286	-0.06%
2023/04/11	5	32.69	30.2	32.83	32.85	-25.2	5,231	-0.48%
2023/04/10	0	0.00	2.1	32.45	32.30	-2.1	5,158	-0.04%
2023/04/07	11	32.88	4.4	32.83	32.35	6.6	5,111	0.13%
2023/04/06	6	32.29	18	32.01	32.30	-12	5,034	-0.24%
2023/03/31	10	31.80	0	0.00	31.70	10	4,842	0.21%
2023/03/30	24	31.41	14	31.63	31.65	10	4,921	0.20%
2023/03/29	2	30.80	57	31.30	31.35	-55	4,963	-1.11%
2023/03/28	10.7	31.02	3	30.78	30.80	7.7	5,002	0.15%
2023/03/27	25	31.25	14	31.29	31.40	11	5,080	0.22%
2023/03/24	0	0.00	16	30.88	30.90	-16	5,143	-0.31%
2023/03/23	0	0.00	4	30.63	30.75	-4	5,097	-0.08%
2023/03/22	3	30.58	1	30.60	30.60	2	5,056	0.04%
2023/03/21	1.1	30.16	0	0.00	30.20	1.1	5,018	0.02%
2023/03/20	2	30.28	0	0.00	30.25	2	4,993	0.04%
2023/03/17	0	0.00	5.6	29.91	30.35	-5.6	4,972	-0.11%
2023/03/16	2	29.83	20	30.00	29.70	-18	4,942	-0.36%
2023/03/15	1	30.25	1.5	30.28	30.05	-0.5	4,923	-0.01%
2023/03/13	6.1	30.10	9	30.24	30.50	-2.9	5,193	-0.06%
2023/03/10	1.2	30.68	0	0.00	30.60	1.2	5,170	0.02%
2023/03/09	11	31.12	5	31.22	30.70	6	5,145	0.12%
2023/03/08	1	30.65	17	30.64	30.90	-16	4,982	-0.32%
2023/03/07	15.3	29.86	14	29.87	30.05	1.3	4,828	0.03%
2023/03/06	1	30.65	3.2	30.74	30.55	-2.2	4,618	-0.05%
2023/03/02	50	30.30	0.1	30.40	30.35	49.9	4,550	1.10%
2023/03/01	0	0.00	0.4	30.30	30.25	-0.4	4,525	-0.01%
2023/02/23	12	30.05	35	30.09	29.95	-23	4,513	-0.51%
2023/02/21	1.5	29.57	0	0.00	29.50	1.5	4,601	0.03%
2023/02/20	3	29.70	5	29.32	29.90	-2	4,677	-0.04%
2023/02/17	1	29.00	1.1	28.99	29.00	-0.1	4,629	0.00%
2023/02/15	11	28.80	3	29.10	28.80	8	4,731	0.17%
2023/02/14	3	28.75	0	0.00	28.80	3	4,704	0.06%
2023/02/13	10.3	28.75	0	0.00	28.65	10.3	4,736	0.22%
2023/02/09	1.3	29.10	2	29.20	29.15	-0.7	4,847	-0.02%
2023/02/08	0	0.00	1	29.20	29.15	-1	4,808	-0.02%
2023/02/06	20	28.65	1.7	28.80	28.65	18.3	4,720	0.39%
2023/02/03	0	0.00	3	28.70	28.90	-3	4,704	-0.06%
2023/02/02	3.2	28.70	1	28.70	28.60	2.2	4,654	0.05%
2023/01/31	1	28.50	2	28.48	28.30	-1	4,605	-0.02%
2023/01/30	0.3	28.18	12	28.21	28.40	-11.7	4,538	-0.26%
2023/01/16	2	27.70	0	0.00	27.80	2	4,618	0.04%
2023/01/13	12	27.69	0	0.00	27.65	12	4,688	0.26%
2023/01/12	2	27.83	0	0.00	27.75	2	4,919	0.04%
2023/01/11	0	0.00	0.2	28.00	28.05	-0.2	4,975	0.00%
2023/01/10	0	0.00	2	28.05	28.00	-2	5,006	-0.04%
2023/01/06	3	27.67	0	0.00	27.70	3	5,240	0.06%
2023/01/05	0	0.00	2	28.15	27.85	-2	5,296	-0.04%
2023/01/03	1	27.90	0	0.00	27.80	1	5,518	0.02%
2022/12/30	1	28.00	9	28.22	28.15	-8	5,493	-0.15%
2022/12/29	0	0.00	2.3	27.74	27.90	-2.3	5,381	-0.04%
2022/12/28	0	0.00	1	27.85	27.60	-1	5,330	-0.02%
2022/12/27	7	27.86	5.3	27.91	27.70	1.7	5,307	0.03%
2022/12/26	1	27.85	2	27.88	27.85	-1	5,284	-0.02%
2022/12/23	25	27.43	1	27.20	27.50	24	5,304	0.45%
2022/12/22	0.1	27.20	4	27.13	27.05	-3.9	5,341	-0.07%
2022/12/21	1.2	26.51	0	0.00	26.45	1.2	5,206	0.02%
2022/12/20	8	26.53	0	0.00	26.40	8	5,113	0.16%
2022/12/19	10	26.75	1	26.80	27.00	9	5,024	0.18%
2022/12/16	27.5	27.17	22	27.43	26.85	5.5	4,843	0.11%
2022/12/14	1	27.70	1	27.80	27.70	0	4,644	0.00%
2022/12/13	0	0.00	1	27.80	27.75	-1	4,653	-0.02%
2022/12/12	1	27.85	1	27.85	27.85	0	4,641	0.00%
2022/12/09	0	0.00	7	27.49	27.80	-7	4,673	-0.15%
2022/12/08	3	27.18	0	0.00	27.20	3	4,701	0.06%
2022/12/07	1	27.35	22	27.52	27.35	-21	4,695	-0.45%
2022/12/06	5	27.44	0	0.00	27.40	5	4,613	0.11%
2022/12/05	11.6	27.84	0	0.00	27.80	11.6	4,534	0.26%
2022/12/02	6	28.85	5	28.84	28.95	1	4,327	0.02%
2022/12/01	0	0.00	10	28.37	28.45	-10	4,304	-0.23%
2022/11/30	0.3	28.10	2	28.35	28.10	-1.8	4,288	-0.04%
2022/11/29	1.2	28.05	0	0.00	28.05	1.2	4,273	0.03%
2022/11/28	32	28.20	1	28.30	28.15	31	4,276	0.72%
2022/11/25	3	28.45	2	28.75	28.20	1	4,279	0.02%
2022/11/24	9	28.57	0.3	28.80	28.50	8.7	4,270	0.20%
2022/11/23	1	28.75	0	0.00	28.75	1	4,282	0.02%
2022/11/22	2	28.90	1	28.85	28.85	1	4,291	0.02%
2022/11/21	0	0.00	3	29.00	28.90	-3	4,296	-0.07%
2022/11/18	1	28.95	1	28.60	28.65	0	4,252	0.00%
2022/11/17	0.1	28.80	0	0.00	28.95	0.1	4,229	0.00%
2022/11/16	1	28.40	6	28.36	28.60	-5	4,117	-0.12%
2022/11/15	1.9	27.83	33	27.70	27.85	-31.1	4,018	-0.77%
2022/11/14	1.1	27.39	1	27.30	27.30	0.1	3,957	0.00%
2022/11/11	2	27.13	0	0.00	27.05	2	3,917	0.05%
2022/11/10	3	26.88	2	26.90	27.00	1	3,889	0.03%
2022/11/09	0	0.00	1	26.75	26.70	-1	3,919	-0.03%
2022/11/08	25	26.75	1	26.85	26.50	24	3,917	0.61%
2022/11/07	4	27.01	3.5	27.11	27.00	0.5	3,873	0.01%
2022/11/03	0	0.00	1.2	25.26	25.25	-1.2	3,892	-0.03%
2022/11/02	0	0.00	3	25.20	25.20	-3	4,078	-0.07%
2022/10/31	1	24.40	3	24.45	24.55	-2	4,077	-0.05%
2022/10/28	8.2	24.24	1	24.50	24.20	7.2	4,113	0.17%
2022/10/27	1	24.65	2	24.60	24.65	-1	4,108	-0.02%
2022/10/26	1	24.40	3	24.38	24.40	-2	4,158	-0.05%
2022/10/25	17.6	24.36	0	0.00	24.45	17.6	4,165	0.42%
2022/10/24	6.3	25.34	0	0.00	25.00	6.3	4,164	0.15%
2022/10/21	6.5	25.75	0	0.00	25.65	6.5	4,257	0.15%
2022/10/20	2	26.78	2	26.50	26.50	0	4,359	0.00%
2022/10/19	7	26.84	0	0.00	26.70	7	4,243	0.16%
2022/10/18	2	27.38	1	27.15	27.15	1	4,320	0.02%
2022/10/17	3	26.90	4	27.23	27.40	-1	4,539	-0.02%
2022/10/14	3	26.10	9	26.19	26.15	-6	4,482	-0.13%
2022/10/13	20.1	25.70	3	25.63	25.50	17.1	4,653	0.37%
2022/10/12	15.6	26.71	1	26.60	26.45	14.6	4,780	0.30%
2022/10/11	3.1	27.25	16.1	27.48	27.20	-13	4,849	-0.27%
2022/10/07	0	0.00	3	27.35	27.30	-3	4,792	-0.06%
2022/10/06	1	27.45	0	0.00	27.45	1	4,873	0.02%
2022/10/03	3.2	27.10	0	0.00	27.10	3.2	4,993	0.06%
2022/09/30	1.1	27.45	0	0.00	27.10	1.1	5,021	0.02%
2022/09/29	1	27.00	0	0.00	28.20	1	4,982	0.02%
2022/09/28	32.2	26.96	1	27.00	27.00	31.2	4,958	0.63%
2022/09/27	5.2	27.44	10	27.70	27.60	-4.9	4,949	-0.10%
2022/09/26	11	28.08	3	28.03	27.95	8	4,935	0.16%
2022/09/23	0.2	29.00	0	0.00	28.70	0.2	4,947	0.00%
2022/09/21	1	28.85	1.4	29.10	28.85	-0.4	5,006	-0.01%
2022/09/20	0	0.00	9	29.18	29.30	-9	5,004	-0.18%
2022/09/19	1	28.90	4	29.00	29.00	-3	5,002	-0.06%
2022/09/16	1	29.30	0	0.00	29.50	1	5,013	0.02%
2022/09/15	0	29.41	11	29.56	29.40	-11	4,991	-0.22%
2022/09/14	1	28.70	0	0.00	29.20	1	4,964	0.02%
2022/09/13	0	0.00	2	29.20	29.15	-2	4,984	-0.04%
2022/09/12	0	29.00	3.1	29.37	29.30	-3.1	5,055	-0.06%
2022/09/08	0.1	28.20	0	0.00	29.00	0.1	5,158	0.00%
2022/09/06	23	28.50	0.3	28.70	28.75	22.7	5,145	0.44%
2022/09/05	0.2	28.95	0	0.00	28.85	0.2	5,137	0.00%
2022/09/02	3	28.93	0	0.00	28.90	3	5,183	0.06%
2022/09/01	2.8	29.19	0	0.00	29.20	2.8	5,183	0.05%
2022/08/31	16	29.43	2	29.40	29.30	14	5,188	0.27%
2022/08/30	1	29.25	6.5	29.40	29.45	-5.5	5,191	-0.11%
2022/08/29	21	28.80	1	29.05	29.10	20	5,185	0.39%
2022/08/25	12	29.05	8	29.25	29.25	4	5,193	0.08%
2022/08/24	0	0.00	5.3	29.12	29.15	-5.3	5,192	-0.10%
2022/08/23	0	0.00	1	28.90	29.00	-1	5,244	-0.02%
2022/08/22	0	0.00	16	28.79	28.90	-16	5,242	-0.31%
2022/08/19	4.3	28.62	0	0.00	28.70	4.3	5,253	0.08%
2022/08/18	5	28.50	1	28.40	28.70	4	5,273	0.08%
2022/08/17	1	28.30	5	28.57	28.60	-4	5,295	-0.08%
2022/08/16	5	28.10	0	0.00	28.15	5	5,296	0.09%
2022/08/15	1	27.50	1	27.45	27.50	0	5,245	0.00%
2022/08/12	0	0.00	3	27.25	27.30	-3	5,239	-0.06%
2022/08/11	3	27.12	3	27.05	27.05	0	5,265	0.00%
2022/08/10	12.3	27.07	1	27.35	27.10	11.3	5,257	0.21%
2022/08/09	11	26.99	27	27.46	27.70	-16	5,242	-0.31%
2022/08/08	0	0.00	1	28.35	28.40	-1	5,135	-0.02%
2022/08/05	0	0.00	1	28.70	28.70	-1	5,203	-0.02%
2022/08/04	2	28.28	2	28.30	28.35	0	5,368	0.00%
2022/08/03	2.1	28.23	17	28.20	28.25	-14.9	5,456	-0.27%
2022/08/01	2	28.45	2	28.40	28.50	0	6,044	0.00%
2022/07/29	2	28.40	2	28.50	28.60	0	6,041	0.00%
2022/07/28	31	28.82	77.9	28.61	28.60	-46.9	6,005	-0.78%
2022/07/27	2	30.63	121.3	30.79	30.60	-119.3	5,880	-2.03%	大賣/鉅額交易
2022/07/26	16	31.25	4	30.90	30.85	12	5,742	0.21%
2022/07/25	1	31.40	3	31.43	31.40	-2	5,664	-0.04%
2022/07/22	16	30.47	11	31.05	31.20	5	5,572	0.09%
2022/07/21	31	30.39	31	30.29	30.50	0	5,383	0.00%
2022/07/20	63	31.01	44.3	30.85	30.85	18.7	5,246	0.36%
2022/07/19	0	0.00	1.3	31.37	31.25	-1.3	5,154	-0.03%
2022/07/18	2	30.25	2	30.35	30.85	0	4,995	0.00%
2022/07/15	1	30.25	2	30.25	30.25	-1	4,885	-0.02%
2022/07/14	46	29.22	13	29.09	29.65	33	4,833	0.68%
2022/07/13	0	0.00	10	29.00	29.00	-10	4,785	-0.21%
2022/07/12	2	28.65	11	28.87	28.60	-9	4,829	-0.19%
2022/07/11	6	28.97	0	0.00	28.95	6	4,833	0.12%
2022/07/08	0	0.00	3	29.18	29.20	-3	4,852	-0.06%
2022/07/07	1	28.55	0	0.00	29.00	1	4,866	0.02%
2022/07/06	1.1	28.52	5	29.15	28.50	-3.9	4,919	-0.08%
2022/07/04	0	0.00	4	28.43	28.70	-4	5,144	-0.08%
2022/07/01	0	0.00	2	28.45	28.30	-2	5,285	-0.04%
2022/06/30	0.3	28.89	0	0.00	28.65	0.3	5,440	0.00%
2022/06/29	0	0.00	1	29.25	29.30	-1	5,447	-0.02%
2022/06/28	0	0.00	3	29.35	29.25	-3	5,607	-0.05%
2022/06/27	10.8	29.29	21	29.24	29.25	-10.2	5,735	-0.18%
2022/06/23	0	0.00	0.1	28.30	28.50	-0.1	5,804	0.00%
2022/06/22	0	0.00	26	28.32	28.30	-26	5,812	-0.45%
2022/06/21	2	28.35	2	28.65	28.80	0	5,819	0.00%
2022/06/20	2.2	28.03	10	28.72	28.05	-7.9	5,806	-0.14%
2022/06/16	3	29.95	3	29.20	29.30	0	5,743	0.00%
2022/06/15	0	0.00	16	29.50	29.65	-16	5,814	-0.28%
2022/06/14	0	0.00	11	28.96	29.05	-11	5,835	-0.19%
2022/06/08	0	0.00	16	29.60	29.60	-16	6,021	-0.27%
2022/06/07	39	29.55	35	29.42	29.50	4	6,187	0.06%
2022/06/06	35	29.50	1	29.50	29.40	34	6,236	0.55%
2022/06/01	2	29.15	0	0.00	29.10	2	6,522	0.03%
2022/05/31	0.1	28.95	11	28.93	29.20	-10.9	6,576	-0.17%
2022/05/30	0	0.00	35	28.60	28.70	-35	6,543	-0.53%
2022/05/27	1	28.50	3	28.60	28.30	-2	6,548	-0.03%
2022/05/26	37	28.35	0	0.00	28.20	37	6,569	0.56%
2022/05/25	0.8	28.20	0	28.15	28.15	0.7	6,603	0.01%
2022/05/24	36	27.80	0.4	27.85	27.65	35.6	6,680	0.53%
2022/05/23	1	27.80	4	27.45	27.85	-3	6,664	-0.05%
2022/05/20	1	27.30	6	27.34	27.30	-5	6,769	-0.07%
2022/05/19	2	27.08	1	27.10	27.15	1	6,944	0.01%
2022/05/18	2	27.30	2	27.40	27.40	0	7,019	0.00%
2022/05/17	3	27.23	2	27.15	27.10	1	6,996	0.01%
2022/05/16	5	27.10	3	27.10	27.05	2	6,967	0.03%
2022/05/13	2.4	26.86	1	26.95	27.05	1.4	6,950	0.02%
2022/05/12	34.4	27.06	0	0.00	26.75	34.4	6,896	0.50%
2022/05/11	9	27.96	6	27.85	27.85	3	6,733	0.04%
2022/05/10	18.5	28.37	3	28.28	28.50	15.5	6,696	0.23%
2022/05/09	80.3	29.43	22	28.93	28.90	58.3	6,552	0.89%
2022/05/06	1	31.60	7	32.03	32.00	-6	6,087	-0.10%
2022/05/05	0	0.00	41	32.26	32.15	-41	6,081	-0.67%
2022/05/04	3	31.65	1.8	31.65	31.75	1.2	6,123	0.02%
2022/05/03	10.6	31.55	6.5	31.55	31.55	4	6,102	0.07%
2022/04/29	34	31.91	1	31.55	31.60	33	6,147	0.54%
2022/04/28	0	0.00	2	31.48	31.40	-2	6,178	-0.03%
2022/04/27	5.1	31.26	4	31.20	31.15	1.1	6,177	0.02%
2022/04/26	1	31.75	0	0.00	31.70	1	6,147	0.02%
2022/04/25	5	31.90	1.1	31.85	31.80	3.9	6,167	0.06%
2022/04/22	0	0.00	10	32.63	32.70	-10	6,123	-0.16%
2022/04/21	0	0.00	5	32.80	32.60	-5	6,147	-0.08%
2022/04/20	1	32.75	1	32.90	32.70	0	6,144	0.00%
2022/04/19	5	32.79	6	32.90	32.90	-1	6,113	-0.02%
2022/04/18	1.1	32.71	3	32.92	32.70	-1.9	6,143	-0.03%
2022/04/15	3	33.28	26	33.29	33.50	-23	6,137	-0.37%
2022/04/14	0	0.00	6	33.43	33.50	-6	6,169	-0.10%
2022/04/13	1	33.05	5	33.04	33.05	-4	6,263	-0.06%
2022/04/12	14	32.96	4	32.93	32.90	10	6,273	0.16%
2022/04/11	5.1	33.60	24	33.58	33.40	-18.9	6,235	-0.30%
2022/04/08	8	34.10	18.5	33.97	34.15	-10.5	6,231	-0.17%
2022/04/07	45.2	33.74	1	33.30	33.05	44.2	6,096	0.72%
2022/04/06	36	34.10	32	33.88	34.20	4	5,967	0.07%
2022/04/01	11	33.25	17	33.23	33.25	-6	5,793	-0.10%
2022/03/31	8	33.33	14	33.19	33.25	-6	5,785	-0.10%
2022/03/30	9	32.92	23.2	32.83	32.85	-14.2	5,616	-0.25%
2022/03/29	0	0.00	3	32.45	32.40	-3	5,503	-0.05%
2022/03/28	7	32.24	10	32.10	32.35	-3	5,471	-0.05%
2022/03/25	3	32.32	3	32.30	32.25	0	5,431	0.00%
2022/03/24	0	0.00	2	32.30	32.30	-2	5,442	-0.04%
2022/03/22	4	32.39	1	32.15	32.35	3	5,504	0.05%
2022/03/21	1	32.30	5	32.31	32.30	-4	5,516	-0.07%
2022/03/18	2	31.95	7	32.14	31.95	-5	5,513	-0.09%
2022/03/17	0	0.00	2	32.08	31.90	-2	5,493	-0.04%
2022/03/16	5	31.69	5	31.65	31.70	0	5,468	0.00%
2022/03/15	4	31.90	101	31.80	31.70	-97	5,479	-1.77%	大賣/
2022/03/14	9.1	32.15	2	32.28	32.20	7.1	5,519	0.13%
2022/03/11	4	31.86	54	32.00	31.90	-50	5,597	-0.89%
2022/03/10	20	31.98	18.2	32.17	31.95	1.8	5,648	0.03%
2022/03/09	21	31.17	15	31.06	31.35	6	5,530	0.11%
2022/03/08	18	31.09	30	30.88	30.95	-12	5,570	-0.22%
2022/03/07	111	31.58	83	31.55	31.50	28	5,408	0.52%	大買/
2022/03/04	5	32.15	6	32.08	32.05	-1	5,447	-0.02%
2022/03/03	2	31.63	33	31.79	31.90	-31	5,460	-0.57%
2022/03/02	0	0.00	40	31.70	31.65	-40	5,512	-0.73%
2022/03/01	98	31.37	9	31.35	31.50	89	5,556	1.60%
2022/02/25	11	30.75	11	31.07	30.70	0	5,560	0.00%
2022/02/24	21	31.12	28.3	30.96	30.90	-7.3	5,619	-0.13%
2022/02/23	11	31.60	2	31.90	31.65	9	5,610	0.16%
2022/02/22	40.2	31.67	52.3	31.80	31.50	-12.1	5,758	-0.21%
2022/02/21	45.3	32.00	23.1	31.96	32.10	22.2	5,946	0.37%
2022/02/18	1	31.15	2.1	31.26	31.50	-1.1	5,901	-0.02%
2022/02/17	1	31.00	1.1	31.05	30.90	-0.1	5,946	0.00%
2022/02/16	0	0.00	1	30.95	30.95	-1	6,506	-0.02%
2022/02/15	2	30.70	0	0.00	30.60	2	6,581	0.03%
2022/02/14	6	30.42	40	30.41	30.45	-34	6,652	-0.51%
2022/02/10	7	30.96	15	30.80	30.90	-8	6,851	-0.12%
2022/02/09	3.7	30.36	1	30.40	30.50	2.7	6,831	0.04%
2022/02/08	11	30.42	0	0.00	30.40	11	6,855	0.16%
2022/01/26	7	29.74	5	29.76	29.65	2	6,913	0.03%
2022/01/25	49	30.00	1	30.05	29.90	48	6,995	0.69%
2022/01/24	8	30.16	0.2	30.30	30.15	7.8	7,134	0.11%
2022/01/21	29.1	30.70	7	30.67	30.55	22.1	7,102	0.31%
2022/01/20	2	31.13	0	0.00	31.10	2	7,112	0.03%
2022/01/19	4	30.90	5	30.88	30.95	-1	7,096	-0.01%
2022/01/18	30	31.22	30	31.20	31.00	0	7,135	0.00%
2022/01/17	2	30.90	11.3	31.00	31.00	-9.3	7,087	-0.13%
2022/01/14	0	0.00	3	30.40	30.50	-3	7,055	-0.04%
2022/01/13	0	0.00	10	30.70	30.65	-10	7,178	-0.14%
2022/01/12	11	30.84	20	30.86	30.75	-9	7,258	-0.12%
2022/01/11	102	30.90	2	30.95	30.95	100	7,381	1.35%	大買/
2022/01/10	2	30.75	0	0.00	31.00	2	7,484	0.03%
2022/01/07	13	30.63	2	31.05	30.50	11	7,483	0.15%
2022/01/06	4	30.95	18	30.90	30.85	-14	7,539	-0.19%
2022/01/05	7	30.57	4	30.61	30.70	3	7,486	0.04%
2022/01/04	0	0.00	1	30.55	30.55	-1	7,673	-0.01%
2022/01/03	0.3	30.50	2	30.65	30.75	-1.7	7,732	-0.02%
2021/12/30	0	0.00	11	30.55	30.45	-11	7,654	-0.14%
2021/12/29	2.3	30.25	1	30.25	30.25	1.3	7,681	0.02%
2021/12/28	1	30.35	15	30.30	30.25	-14	7,661	-0.18%
2021/12/27	1.4	30.22	38	30.30	30.25	-36.7	7,666	-0.48%
2021/12/23	10	30.00	2	30.15	30.05	8	7,734	0.10%
2021/12/22	7	29.99	13	30.06	29.95	-6	7,769	-0.08%
2021/12/21	0	0.00	4	29.65	29.95	-4	7,787	-0.05%
2021/12/20	43	29.70	21	29.50	29.60	22	7,821	0.28%
2021/12/17	5	29.72	0	0.00	29.60	5	7,787	0.06%
2021/12/16	6	29.93	20.2	29.96	29.90	-14.2	7,720	-0.18%
2021/12/15	4	29.85	0	0.00	29.75	4	7,809	0.05%
2021/12/14	21.1	29.85	9.1	29.94	29.75	12	7,823	0.15%
2021/12/13	30	30.27	5	30.25	30.10	25	7,769	0.32%
2021/12/10	0	0.00	10.2	30.32	30.25	-10.2	7,868	-0.13%
2021/12/09	3	30.33	11	30.34	30.35	-8	7,853	-0.10%
2021/12/08	40	30.08	1	30.40	30.20	39	7,818	0.50%
2021/12/07	21	30.05	2	29.95	30.00	19	7,835	0.24%
2021/12/06	61	30.33	120	30.33	30.25	-59	7,739	-0.76%	大賣/
2021/12/03	0	29.70	170	29.65	29.95	-170	7,715	-2.20%	大賣/鉅額交易
2021/12/02	10.1	29.48	113	29.43	29.25	-102.9	7,714	-1.33%	大賣/鉅額交易
2021/12/01	0	0.00	150	29.54	29.60	-150	7,710	-1.95%	大賣/鉅額交易
2021/11/30	9.5	29.56	181	29.66	29.50	-171.5	7,696	-2.23%	大賣/鉅額交易
2021/11/29	2	29.67	192.5	29.60	29.65	-190.5	7,594	-2.51%	大賣/鉅額交易
2021/11/26	4.3	29.77	34	29.90	29.65	-29.7	7,539	-0.39%
2021/11/25	21	30.04	0	0.00	30.00	21	7,504	0.28%
2021/11/24	17	30.05	2.6	30.14	30.10	14.4	7,514	0.19%
2021/11/23	23	30.07	0	0.00	29.90	23	7,562	0.30%
2021/11/22	9.4	30.20	1	30.45	30.15	8.4	7,486	0.11%
2021/11/19	44	30.37	0	0.00	30.10	44	7,413	0.59%
2021/11/18	51.2	30.77	4	30.85	30.50	47.2	7,288	0.65%
2021/11/17	455	31.87	2	31.95	31.70	453	7,033	6.44%	大買/鉅額交易
2021/11/16	153.4	31.18	14	31.15	31.15	139.4	6,964	2.00%	大買/鉅額交易
2021/11/15	398.4	31.24	20.1	31.22	31.20	378.3	6,874	5.50%	大買/鉅額交易
2021/11/12	4	33.20	8	33.36	33.55	-4	6,410	-0.06%
2021/11/11	2	33.25	10.5	33.10	33.25	-8.5	6,493	-0.13%
2021/11/10	11	33.00	14.8	32.91	33.05	-3.8	6,621	-0.06%
2021/11/09	2	32.20	4.5	32.24	32.25	-2.5	6,867	-0.04%
2021/11/08	7	32.37	8	32.44	32.25	-1	7,240	-0.01%
2021/11/05	10	31.93	2	32.03	32.10	8	7,237	0.11%
2021/11/04	3	32.05	4	32.10	32.10	-1	7,218	-0.01%
2021/11/03	8	31.69	6	31.67	32.00	2	7,202	0.03%
2021/11/02	10	31.84	11	31.90	31.60	-1	7,169	-0.01%
2021/11/01	15	31.45	11	31.40	31.60	4	7,064	0.06%
2021/10/29	6	30.98	15	30.98	31.00	-9	6,989	-0.13%
2021/10/28	15	31.11	7	31.26	31.00	8	6,978	0.11%
2021/10/27	35	30.90	0.2	31.00	30.90	34.8	6,956	0.50%
2021/10/26	0	0.00	7	30.99	30.85	-7	6,981	-0.10%
2021/10/25	0	0.00	1	30.35	30.55	-1	6,947	-0.01%
2021/10/22	13	30.45	0.8	30.55	30.40	12.2	7,048	0.17%
2021/10/21	11	30.46	0	0.00	30.45	11	7,083	0.16%
2021/10/20	0	0.00	5.2	30.80	30.85	-5.2	6,955	-0.07%
2021/10/19	7	30.21	12	30.52	30.15	-5	6,885	-0.07%
2021/10/18	21	30.20	18	30.80	30.00	3	6,848	0.04%
2021/10/15	2	30.40	6	30.28	30.30	-4	6,962	-0.06%
2021/10/14	23	30.18	2	30.60	29.90	21	7,036	0.30%
2021/10/13	7	30.05	3	30.37	30.40	4	7,032	0.06%
2021/10/12	8	30.11	11.5	30.19	29.90	-3.5	7,006	-0.05%
2021/10/08	4	29.48	5	29.56	29.65	-1	6,844	-0.01%
2021/10/06	1	28.70	0.4	28.80	28.75	0.6	6,902	0.01%
2021/10/05	1	28.00	2	28.03	28.20	-1	7,103	-0.01%
2021/10/04	14	27.82	0	0.00	27.85	14	7,330	0.19%
2021/10/01	0.4	28.15	2	28.70	28.35	-1.7	7,387	-0.02%
2021/09/30	0	0.00	4	28.75	28.65	-4	7,487	-0.05%
2021/09/29	0.4	28.65	8	28.64	28.75	-7.7	7,755	-0.10%
2021/09/28	0.2	29.15	15.1	29.15	29.10	-14.9	7,794	-0.19%
2021/09/27	0	0.00	3	29.17	29.05	-3	7,826	-0.04%
2021/09/23	0.4	28.60	0	0.00	28.55	0.4	8,004	0.00%
2021/09/22	1.1	28.69	7	28.64	28.70	-5.9	8,067	-0.07%
2021/09/17	3.4	28.60	0	0.00	28.75	3.4	7,988	0.04%
2021/09/16	1	29.00	0	0.00	28.75	1	8,021	0.01%
2021/09/15	0	0.00	4	29.04	29.25	-4	8,042	-0.05%
2021/09/14	8	28.50	3	28.45	28.40	5	7,913	0.06%
2021/09/13	6	28.51	2	28.50	28.50	4	7,927	0.05%
2021/09/10	1	28.50	3	28.93	28.80	-2	7,954	-0.03%
2021/09/09	8	27.78	0	0.00	27.80	8	7,923	0.10%
2021/09/08	6.3	27.95	1	27.85	27.80	5.3	7,947	0.07%
2021/09/07	7.3	28.52	6.8	28.42	28.40	0.4	7,956	0.01%
2021/09/06	9	28.81	0	0.00	28.70	9	7,949	0.11%
2021/09/03	3	29.38	2	29.40	29.35	1	7,868	0.01%
2021/09/02	3.2	29.39	0.2	29.60	29.35	3	7,897	0.04%
2021/09/01	1	29.55	0.3	29.75	29.75	0.7	7,887	0.01%
2021/08/31	2	29.35	99	29.49	29.75	-97	7,891	-1.23%
2021/08/30	12	30.00	3	30.05	29.80	9	8,070	0.11%
2021/08/27	1	29.85	3.3	29.92	29.85	-2.3	8,065	-0.03%
2021/08/26	0	0.00	2	29.33	29.35	-2	8,071	-0.02%
2021/08/25	7	29.15	2	29.10	29.20	5	8,142	0.06%
2021/08/24	97.4	29.15	1	29.40	29.05	96.4	8,198	1.18%
2021/08/23	1.9	29.26	0	0.00	29.30	1.9	8,299	0.02%
2021/08/20	2	28.70	0	0.00	28.80	2	8,314	0.02%
2021/08/19	6.8	28.81	0	0.00	28.60	6.8	8,321	0.08%
2021/08/18	19	28.66	20	28.44	29.25	-1	8,350	-0.01%
2021/08/17	31.5	29.02	12	29.18	28.85	19.5	8,385	0.23%
2021/08/16	17.4	29.83	9	29.87	29.60	8.4	8,321	0.10%
2021/08/13	19	31.04	11	31.01	30.75	8	8,186	0.10%
2021/08/12	27.7	30.90	35	31.04	31.15	-7.3	7,875	-0.09%
2021/08/11	4	29.36	8	29.65	29.40	-4	7,649	-0.05%
2021/08/09	0	0.00	1	30.00	29.95	-1	8,100	-0.01%
2021/08/06	10	30.25	7	30.09	30.25	3	8,315	0.04%
2021/08/05	10	30.20	3.3	30.15	30.15	6.7	8,602	0.08%
2021/08/04	0	0.00	9	30.21	30.30	-9	9,085	-0.10%
2021/08/02	2	29.73	2	29.90	29.90	0	9,419	0.00%
2021/07/30	14	29.49	0	0.00	29.50	14	9,546	0.15%
2021/07/29	12	29.57	1	29.75	29.75	11	9,713	0.11%
2021/07/28	2.4	29.39	2	29.25	29.30	0.4	9,813	0.00%
2021/07/27	1	29.70	1	29.80	29.75	0	10,083	0.00%
2021/07/26	5	29.80	0	0.00	29.75	5	10,347	0.05%
2021/07/23	14	29.29	0	0.00	29.30	14	10,519	0.13%
2021/07/22	13	29.28	2.4	29.34	29.25	10.7	10,649	0.10%
2021/07/21	12.4	30.41	1.4	30.43	30.35	10.9	10,715	0.10%
2021/07/20	4.8	31.09	1.2	31.21	31.00	3.6	10,631	0.03%
2021/07/19	4.7	31.38	1	31.50	31.50	3.7	10,664	0.03%
2021/07/15	3	31.88	51.8	32.05	32.10	-48.8	11,510	-0.42%
2021/07/14	0	0.00	53.1	32.00	31.90	-53.1	11,850	-0.45%
2021/07/13	3	32.00	55	32.66	32.15	-52	12,121	-0.43%
2021/07/12	15	32.60	2.4	32.43	32.05	12.6	12,257	0.10%
2021/07/09	5.5	32.37	47.1	32.25	32.45	-41.6	12,282	-0.34%
2021/07/08	2	31.70	50.7	31.70	31.65	-48.7	12,636	-0.39%
2021/07/07	6.4	31.48	2.1	31.25	31.30	4.3	12,999	0.03%
2021/07/06	18	32.09	54	32.01	31.95	-36	13,254	-0.27%
2021/07/05	11	31.01	24	30.86	31.15	-13	13,198	-0.10%
2021/07/02	8	30.71	0	0.00	30.60	8	13,335	0.06%
2021/07/01	12	30.74	8	30.91	30.55	4	13,533	0.03%
2021/06/30	6	30.78	17	30.71	30.80	-11	13,636	-0.08%
2021/06/29	11	30.50	12	30.72	30.60	-1	13,985	-0.01%
2021/06/28	6	30.35	0	0.00	30.60	6	14,395	0.04%
2021/06/25	6	30.63	0	0.00	30.50	6	14,954	0.04%
2021/06/24	3	30.73	3	30.72	30.75	0	15,883	0.00%
2021/06/23	0	0.00	12.1	30.17	30.25	-12.1	16,208	-0.07%
2021/06/22	5	30.05	0	0.00	29.90	5	16,617	0.03%
2021/06/21	12	29.83	18	30.03	29.75	-6	16,771	-0.04%
2021/06/18	0	0.00	51	30.38	30.10	-51	17,023	-0.30%
2021/06/17	1	29.95	3	30.13	30.10	-2	17,183	-0.01%
2021/06/16	6.3	29.88	0	0.00	29.55	6.3	17,257	0.04%
2021/06/15	2.2	30.10	2.3	30.28	30.30	-0.1	17,309	0.00%
2021/06/11	15	30.10	2	30.15	30.05	13	17,378	0.07%
2021/06/10	21	30.00	3	30.23	30.10	18	17,515	0.10%
2021/06/09	4	29.90	16	30.23	29.90	-12	17,581	-0.07%
2021/06/08	3	30.10	0	0.00	30.20	3	17,668	0.02%
2021/06/07	117	30.04	9	30.47	29.95	108	17,826	0.61%	大買/鉅額交易
2021/06/04	2	31.00	65	30.76	31.00	-63	17,771	-0.35%
2021/06/03	2	30.83	8	30.87	31.00	-6	17,894	-0.03%
2021/06/02	31	30.51	4.8	30.83	30.50	26.2	18,106	0.14%
2021/06/01	0	0.00	3	31.02	31.05	-3	18,227	-0.02%
2021/05/31	17	30.41	5	30.63	30.70	12	18,334	0.07%
2021/05/28	10	30.30	12.3	30.26	30.15	-2.3	18,468	-0.01%
2021/05/27	4	29.89	0	0.00	29.75	4	19,507	0.02%
2021/05/26	1	30.10	27	30.28	30.15	-26	19,901	-0.13%
2021/05/25	6	29.75	6	30.13	30.00	0	20,179	0.00%
2021/05/24	68	28.34	69	28.68	29.25	-1	20,225	0.00%
2021/05/21	1	29.05	14	28.86	28.90	-13	20,231	-0.06%
2021/05/20	29	28.56	1	29.30	28.55	28	20,304	0.14%
2021/05/19	116	28.77	103.8	29.01	29.10	12.2	20,264	0.06%	大買/大賣/
2021/05/18	4	28.40	12	28.26	29.00	-8	20,194	-0.04%
2021/05/17	47	27.21	9	26.98	26.40	38	20,191	0.19%
2021/05/14	69	29.07	49	30.01	29.00	20	20,192	0.10%
2021/05/13	87	28.46	67	29.44	29.45	20	20,296	0.10%
2021/05/12	11	30.57	32	29.40	29.75	-21	20,617	-0.10%
2021/05/11	10.1	32.26	489.1	32.28	31.60	-479	20,316	-2.36%	大賣/鉅額交易
2021/05/10	8	34.24	2.2	34.35	34.25	5.8	20,280	0.03%
2021/05/07	0	0.00	41	33.69	34.65	-41	20,649	-0.20%
2021/05/06	14.3	32.67	8.5	32.87	32.95	5.8	20,804	0.03%
2021/05/05	6	33.00	0.3	33.30	32.80	5.7	21,078	0.03%
2021/05/04	21	33.16	71	32.49	32.95	-50	21,597	-0.23%
2021/05/03	30.1	35.26	18.7	35.53	34.45	11.4	21,508	0.05%
2021/04/29	8.2	36.39	36.3	36.58	36.40	-28.1	21,402	-0.13%
2021/04/28	4	36.09	7.1	36.16	36.10	-3.1	21,304	-0.01%
2021/04/27	9	35.92	33.1	35.97	35.85	-24.1	21,562	-0.11%
2021/04/26	25.1	36.18	17	36.11	36.20	8.1	21,556	0.04%
2021/04/23	16	35.97	5	36.13	35.95	11	21,587	0.05%
2021/04/22	31	37.06	38	36.58	35.95	-7	21,581	-0.03%
2021/04/21	13	37.80	20.5	37.99	38.05	-7.5	21,139	-0.04%
2021/04/20	5	36.07	24.5	36.42	36.85	-19.5	20,848	-0.09%
2021/04/19	12.2	35.20	20.1	35.63	35.55	-7.9	20,669	-0.04%
2021/04/16	17.3	33.96	39	33.89	34.40	-21.7	20,450	-0.11%
2021/04/15	6.1	33.55	4	33.68	33.55	2.1	20,507	0.01%
2021/04/14	63.5	33.57	57	33.03	33.25	6.5	20,490	0.03%
2021/04/13	22	35.16	12.4	35.25	34.85	9.6	20,289	0.05%
2021/04/12	14.1	35.48	35	35.48	35.55	-20.9	20,074	-0.10%
2021/04/09	19	34.48	7	34.71	34.20	12	20,143	0.06%
2021/04/08	6	34.34	4	34.23	34.40	2	20,148	0.01%
2021/04/07	19	33.96	20.5	34.10	34.40	-1.5	20,061	-0.01%
2021/04/06	56	33.52	12	33.73	33.50	44	20,166	0.22%
2021/04/01	27	33.59	7	33.45	33.45	20	20,616	0.10%
2021/03/31	12	34.14	33	34.05	34.25	-21	20,691	-0.10%
2021/03/30	26	33.44	36.2	33.41	33.70	-10.2	20,291	-0.05%
2021/03/29	35	32.27	79	32.76	32.85	-44	19,854	-0.22%
2021/03/26	48	30.82	11	30.81	30.75	37	19,058	0.19%
2021/03/25	4	31.03	80.2	30.72	31.10	-76.2	19,119	-0.40%
2021/03/24	34	30.16	72	30.18	30.25	-38	20,082	-0.19%
2021/03/23	10	30.76	113	30.46	30.80	-103	20,283	-0.51%	大賣/鉅額交易
2021/03/22	55.8	29.87	31.1	30.12	30.60	24.6	20,104	0.12%
2021/03/19	1	29.50	4	29.69	29.65	-3	20,035	-0.02%
2021/03/18	10	29.45	15	29.51	29.70	-5	20,072	-0.02%
2021/03/17	2	29.05	3	29.10	29.15	-1	20,141	0.00%
2021/03/16	283	29.01	296	29.22	29.25	-13	20,266	-0.06%	大買/大賣/
2021/03/15	7	29.36	3	29.45	29.30	4	20,348	0.02%
2021/03/12	22	29.74	4.1	29.55	29.60	17.9	20,569	0.09%
2021/03/11	4	29.64	7.1	29.82	29.70	-3.1	21,248	-0.01%
2021/03/10	1	29.65	8	29.54	29.65	-7	22,156	-0.03%
2021/03/09	37	28.66	2	28.68	29.10	35	22,273	0.16%
2021/03/08	12	29.23	1	29.05	28.70	11	22,364	0.05%
2021/03/05	24	29.55	1.1	29.58	29.45	22.9	22,239	0.10%
2021/03/04	3	30.08	3	29.83	29.85	0	22,448	0.00%
2021/03/03	11.3	29.70	18	29.87	30.20	-6.7	22,374	-0.03%
2021/03/02	43.1	30.86	85.7	31.37	29.60	-42.6	22,208	-0.19%
2021/02/26	10.1	30.40	55.3	30.44	30.55	-45.2	21,313	-0.21%
2021/02/25	15.6	30.03	44	29.97	30.20	-28.4	21,061	-0.13%
2021/02/24	12.7	29.73	17	29.46	29.25	-4.3	20,892	-0.02%
2021/02/23	17	29.20	41	29.06	29.25	-24	20,855	-0.12%
2021/02/22	62	29.18	3	29.23	29.30	59	21,031	0.28%
2021/02/19	2.1	28.44	1	28.25	28.45	1.1	21,000	0.01%
2021/02/18	10	28.25	5	28.35	28.35	5	21,202	0.02%
2021/02/17	16	28.25	1	28.25	28.20	15	21,471	0.07%
2021/02/05	13.5	28.53	4	28.94	28.35	9.5	21,551	0.04%
2021/02/04	7	29.46	3	29.73	29.35	4	21,889	0.02%
2021/02/03	58	29.74	32.3	29.51	29.70	25.7	21,666	0.12%
2021/02/02	1	28.50	8	28.72	28.45	-7	21,157	-0.03%
2021/02/01	7	28.03	12	28.46	28.25	-5	20,955	-0.02%
2021/01/29	29.1	29.28	36	29.87	28.65	-6.9	20,698	-0.03%
2021/01/28	107.1	29.10	149.7	29.28	29.20	-42.6	20,230	-0.21%	大買/大賣/
2021/01/27	144.3	29.27	165.1	29.37	29.30	-20.8	19,928	-0.10%	大買/大賣/
2021/01/26	39	28.93	132	28.92	29.00	-93	19,458	-0.48%	大賣/
2021/01/25	9	27.59	21	27.78	27.95	-12	18,812	-0.06%
2021/01/22	5	26.27	3.6	26.68	27.30	1.4	18,572	0.01%
2021/01/21	4	26.51	4	26.60	26.55	0	18,374	0.00%
2021/01/20	43.1	26.10	4.1	26.10	26.05	39	18,264	0.21%
2021/01/19	55.2	27.42	12	27.45	27.25	43.2	17,872	0.24%
2021/01/18	6	27.03	2.5	26.97	27.65	3.5	17,741	0.02%
2021/01/15	31	27.82	3.7	27.70	27.70	27.3	17,549	0.16%
2021/01/14	13	28.23	3	28.22	28.25	10	17,397	0.06%
2021/01/13	15.3	28.06	11	28.01	27.95	4.2	17,307	0.02%
2021/01/12	30	27.93	3	27.85	27.70	27	17,157	0.16%
2021/01/11	1	28.15	11.3	28.51	28.60	-10.3	16,925	-0.06%
2021/01/08	73.4	28.07	4	28.08	28.00	69.4	16,791	0.41%
2021/01/07	17	28.99	18	29.22	28.75	-1	16,496	-0.01%
2021/01/06	9	29.23	3	29.63	28.85	6	16,243	0.04%
2021/01/05	19.5	29.25	13.2	29.19	29.20	6.3	15,862	0.04%
2021/01/04	9	29.32	122.4	29.56	29.30	-113.4	15,667	-0.72%	大賣/鉅額交易
2020/12/31	8.4	28.85	15.2	28.80	28.95	-6.8	15,254	-0.04%
2020/12/30	20	28.47	5.1	28.47	28.50	14.9	14,998	0.10%
2020/12/29	115	28.49	5.1	28.39	28.50	109.9	14,895	0.74%	大買/鉅額交易
2020/12/28	172.1	29.06	145.4	29.04	29.05	26.7	14,549	0.18%	大買/大賣/
2020/12/25	41	27.69	60.1	27.82	27.85	-19.1	13,866	-0.14%
2020/12/24	0	0.00	2	26.63	26.55	-2	13,378	-0.01%
2020/12/23	13.3	26.50	13	26.63	26.50	0.3	13,382	0.00%
2020/12/22	20.3	26.95	5	27.11	26.35	15.3	13,307	0.11%
2020/12/21	59.5	26.59	13	26.83	26.90	46.5	13,149	0.35%
2020/12/18	280	28.94	267.7	28.88	27.25	12.3	12,771	0.10%	大買/大賣/
2020/12/17	0	0.00	42.2	26.82	27.45	-42.2	11,400	-0.37%
2020/12/16	25	26.60	26	26.64	26.60	-1	11,046	-0.01%
2020/12/15	35.5	26.51	295	26.57	26.35	-259.5	10,945	-2.37%	大賣/鉅額交易
2020/12/14	3	26.40	5	26.56	26.45	-2	10,820	-0.02%
2020/12/11	0	0.00	2	26.20	26.00	-2	10,828	-0.02%
2020/12/10	7	26.26	11	26.32	26.05	-4	10,675	-0.04%
2020/12/09	260	26.56	10.8	26.42	26.65	249.2	10,476	2.38%	大買/鉅額交易
2020/12/08	19	25.96	23.2	25.98	26.05	-4.2	10,338	-0.04%
2020/12/07	58.2	26.14	7	26.25	25.95	51.2	10,089	0.51%
2020/12/04	36.5	26.37	48	26.40	26.75	-11.5	9,398	-0.12%
2020/12/03	2	24.53	119	24.60	24.85	-117	8,515	-1.37%	大賣/鉅額交易
2020/12/02	37	24.08	34	24.18	24.30	3	8,753	0.03%
2020/12/01	9	23.67	56.4	23.59	23.85	-47.4	9,240	-0.51%
2020/11/30	58	23.58	39	23.77	23.50	19	9,303	0.20%
2020/11/27	0	0.00	28	22.88	22.95	-28	8,903	-0.32%
2020/11/26	17	22.62	1	22.80	22.80	16	8,808	0.18%
2020/11/25	38	22.81	23	23.10	22.75	15	8,779	0.17%
2020/11/24	18	22.60	10.7	22.61	22.65	7.3	8,602	0.09%
2020/11/23	24	22.31	53.6	22.50	22.60	-29.6	8,485	-0.35%
2020/11/20	20	21.95	48.3	21.87	21.90	-28.3	8,305	-0.34%
2020/11/19	26	21.67	49	21.64	21.50	-23	8,265	-0.28%
2020/11/18	18.1	21.72	15	21.69	21.70	3.1	8,107	0.04%
2020/11/17	5	21.44	44	21.45	21.50	-39	8,033	-0.49%
2020/11/16	12	21.19	17.3	21.28	21.35	-5.3	7,940	-0.07%
2020/11/13	0	0.00	9	20.46	20.70	-9	7,761	-0.12%
2020/11/12	83	20.50	25	20.62	20.50	58	7,722	0.75%
2020/11/11	4	19.63	7	19.56	19.80	-3	7,174	-0.04%
2020/11/10	0	0.00	2	19.48	19.35	-2	7,118	-0.03%
2020/11/09	5	19.23	12	19.25	19.25	-7	7,011	-0.10%
2020/11/06	15.1	19.23	0	19.05	19.05	15.1	6,996	0.22%
2020/11/05	1	19.10	14	19.19	19.15	-13	7,029	-0.18%
2020/11/04	2	19.10	0	0.00	19.15	2	7,170	0.03%
2020/11/03	0	0.00	4	19.15	19.05	-4	7,165	-0.06%
2020/11/02	2	18.80	0	0.00	18.90	2	7,190	0.03%
2020/10/30	11	18.90	0.1	19.00	18.70	10.9	7,252	0.15%
2020/10/29	1	19.00	0	0.00	19.05	1	7,266	0.01%
2020/10/28	4	19.19	6	19.12	19.20	-2	7,306	-0.03%
2020/10/27	6	19.29	0	0.00	19.40	6	7,327	0.08%
2020/10/26	0	19.25	0	0.00	19.40	0	7,310	0.00%
2020/10/23	1	19.20	7	19.30	19.30	-6	7,301	-0.08%
2020/10/22	24	19.05	2	19.05	19.25	22	7,311	0.30%
2020/10/21	23	19.05	1	19.05	19.10	22	7,377	0.30%
2020/10/20	2	19.10	2	19.05	19.05	0	7,427	0.00%
2020/10/16	2	18.90	0	0.00	18.85	2	7,583	0.03%
2020/10/15	6	18.90	0	0.00	19.00	6	7,653	0.08%
2020/10/13	0	0.00	2	19.00	18.85	-2	7,650	-0.03%
2020/10/12	1	19.10	3	19.10	19.00	-2	7,639	-0.03%
2020/10/08	4	19.26	3	19.17	19.20	1	7,606	0.01%
2020/10/07	5	18.80	3.2	18.84	18.95	1.8	7,539	0.02%
2020/10/06	0	0.00	2	18.83	18.75	-2	7,555	-0.03%
2020/10/05	0	0.00	250	18.49	18.50	-250	7,579	-3.30%	大賣/鉅額交易
2020/09/29	1	18.35	0	0.00	18.30	1	7,637	0.01%
2020/09/28	2	18.33	1	18.60	18.45	1	7,706	0.01%
2020/09/25	31	18.13	3.4	18.01	18.10	27.6	7,742	0.36%
2020/09/24	5	18.44	5	18.59	18.35	0	7,678	0.00%
2020/09/23	8	18.92	2	18.85	18.90	6	7,626	0.08%
2020/09/17	12	19.77	1	19.75	19.75	11	7,595	0.14%
2020/09/16	0	0.00	19	19.99	20.00	-19	7,555	-0.25%
2020/09/15	2	19.40	1	19.45	19.40	1	7,400	0.01%
2020/09/14	0	0.00	9	19.48	19.55	-9	7,369	-0.12%
2020/09/11	2	19.53	1	19.65	19.30	1	7,345	0.01%
2020/09/10	12	19.67	0	0.00	19.50	12	7,280	0.16%
2020/09/09	2	19.65	14	19.74	19.80	-12	7,207	-0.17%
2020/09/08	6	20.13	21	20.36	19.90	-15	7,137	-0.21%
2020/09/07	96	20.65	39	20.52	20.20	57	6,994	0.81%
2020/09/04	49	19.65	73	19.98	20.00	-24	6,565	-0.37%
2020/09/03	196	19.02	16	19.19	19.30	180	5,979	3.01%	大買/鉅額交易
2020/08/31	2	18.60	2	18.78	18.60	0	5,893	0.00%
2020/08/27	3	18.70	10	19.10	18.70	-7	6,005	-0.12%
2020/08/26	0	0.00	19	18.91	19.10	-19	5,930	-0.32%
2020/08/25	21	19.18	12	19.44	18.95	9	5,909	0.15%
2020/08/24	2	19.25	12	19.16	19.15	-10	5,801	-0.17%
2020/08/21	12	18.46	5	18.81	18.75	7	5,710	0.12%
2020/08/20	26	18.74	18	18.58	18.20	8	5,652	0.14%
2020/08/19	11	19.20	39	19.19	19.30	-28	5,462	-0.51%
2020/08/18	2	18.93	5.2	19.04	18.75	-3.2	5,268	-0.06%
2020/08/17	2	18.80	23	18.79	18.70	-21	5,065	-0.41%
2020/08/14	2	18.30	1	18.25	18.15	1	4,977	0.02%
2020/08/13	0	0.00	10	18.00	18.00	-10	5,006	-0.20%
2020/08/12	0	0.00	2	17.85	18.00	-2	5,027	-0.04%
2020/08/11	34	18.03	0	0.00	18.05	34	5,041	0.67%
2020/08/10	0	0.00	10	18.18	18.25	-10	5,027	-0.20%
2020/08/07	0	0.00	1	17.70	17.60	-1	4,942	-0.02%
2020/08/05	6	17.60	7.6	17.51	17.65	-1.6	4,973	-0.03%
2020/08/04	3.7	17.34	2	17.40	17.40	1.7	4,988	0.03%
2020/08/03	0	0.00	50	17.00	16.95	-50	5,173	-0.97%
2020/07/31	0	0.00	10	16.85	16.75	-10	5,220	-0.19%
2020/07/30	1	16.80	12	16.83	16.90	-11	5,293	-0.21%
2020/07/29	2	16.85	10	16.50	16.75	-8	5,491	-0.15%
2020/07/28	52	16.50	1	16.65	16.50	51	5,586	0.91%
2020/07/27	5.1	16.80	10	16.80	16.75	-4.9	5,688	-0.09%
2020/07/24	5	17.30	7	17.46	17.25	-2	5,665	-0.04%
2020/07/23	7.5	17.77	1	17.80	17.75	6.5	5,690	0.11%
2020/07/22	0.7	18.50	13	18.51	18.55	-12.3	5,680	-0.22%
2020/07/21	1.8	18.35	1.5	18.38	18.35	0.3	5,608	0.01%
2020/07/20	0	0.00	1	18.45	18.45	-1	5,598	-0.02%
2020/07/15	1	18.35	0	0.00	18.35	1	5,715	0.02%
2020/07/14	3	18.37	0	0.00	18.30	3	5,791	0.05%
2020/07/13	11	18.46	1	18.45	18.50	10	5,858	0.17%
2020/07/10	14.5	18.27	0	0.00	18.25	14.5	5,942	0.24%
2020/07/09	7	18.79	3	18.82	18.60	4	5,945	0.07%
2020/07/08	3	18.60	0	0.00	18.75	3	5,935	0.05%
2020/07/07	2	18.70	2	18.70	18.60	0	5,920	0.00%
2020/07/06	38	18.50	3	18.57	18.55	35	5,935	0.59%
2020/07/03	2	18.05	4	18.03	18.00	-2	5,996	-0.03%
2020/07/01	0	0.00	7	17.84	17.80	-7	6,100	-0.11%
2020/06/30	1	17.70	1	17.75	17.65	0	6,247	0.00%
2020/06/29	0	0.00	51	17.65	17.65	-51	6,280	-0.81%
2020/06/24	2	17.85	0	0.00	17.90	2	6,292	0.03%
2020/06/23	0	0.00	10	17.59	17.65	-10	6,292	-0.16%
2020/06/22	0	0.00	1	17.65	17.60	-1	6,337	-0.02%
2020/06/19	24	17.40	78	17.48	17.40	-54	6,371	-0.85%
2020/06/18	0	0.00	73	17.45	17.35	-73	6,368	-1.15%
2020/06/17	1	17.50	0	0.00	17.45	1	6,375	0.02%
2020/06/16	0	0.00	1	17.50	17.50	-1	6,477	-0.02%
2020/06/15	4	17.25	4	17.45	17.20	0	6,663	0.00%
2020/06/12	9	16.89	24	17.21	17.35	-15	6,710	-0.22%
2020/06/11	4	17.60	0	0.00	17.40	4	6,715	0.06%
2020/06/10	56	18.18	5	18.23	18.05	51	6,679	0.76%
2020/06/09	0	0.00	14.2	17.67	17.70	-14.2	6,669	-0.21%
2020/06/08	2	17.55	11.3	17.46	17.75	-9.3	6,723	-0.14%
2020/06/05	4	17.35	2	17.35	17.35	2	6,654	0.03%
2020/06/04	11	17.20	2.3	17.24	17.30	8.7	6,701	0.13%
2020/06/03	15	17.15	5	17.11	17.20	10	6,726	0.15%
2020/06/02	0	0.00	26	16.87	16.85	-26	6,604	-0.39%
2020/06/01	0	0.00	20	16.69	16.70	-20	6,593	-0.30%
2020/05/29	15	16.72	4	16.70	16.60	11	6,587	0.17%
2020/05/26	2	16.63	0	0.00	16.60	2	6,729	0.03%
2020/05/25	0	0.00	5	16.55	16.65	-5	6,765	-0.07%
2020/05/22	3	16.55	25	16.76	16.50	-22	6,793	-0.32%
2020/05/21	0.2	16.75	1	16.90	16.85	-0.8	6,809	-0.01%
2020/05/20	15	16.72	2	16.63	16.80	13	6,766	0.19%
2020/05/19	3.8	16.44	0	0.00	16.45	3.8	6,704	0.06%
2020/05/18	7	16.14	0	0.00	16.10	7	6,684	0.10%
2020/05/14	15	16.43	150	16.22	16.20	-135	6,621	-2.04%	大賣/鉅額交易
2020/05/13	10	16.50	2	16.60	16.70	8	6,553	0.12%
2020/05/12	5	16.65	1	16.65	16.70	4	6,518	0.06%
2020/05/11	17	16.75	0	0.00	16.65	17	6,488	0.26%
2020/05/08	18	16.66	12	16.75	16.60	6	6,413	0.09%
2020/05/07	73	17.09	3	17.10	17.05	70	6,207	1.13%
2020/05/06	18	16.77	0	0.00	16.80	18	6,148	0.29%
2020/05/05	38	17.06	9	17.21	17.15	29	6,083	0.48%
2020/05/04	9	16.63	0	0.00	16.65	9	5,930	0.15%
2020/04/30	4	17.01	8	16.96	16.95	-4	5,868	-0.07%
2020/04/29	0	0.00	13	16.61	16.65	-13	5,794	-0.22%
2020/04/28	0	0.00	21	16.40	16.50	-21	5,825	-0.36%
2020/04/27	0	0.00	2	16.30	16.30	-2	5,954	-0.03%
2020/04/24	23	15.95	0	0.00	15.85	23	5,913	0.39%
2020/04/23	2	15.95	0	0.00	16.05	2	5,906	0.03%
2020/04/22	6	15.48	2	15.40	15.65	4	5,840	0.07%
2020/04/21	4	15.90	0	0.00	15.70	4	5,827	0.07%
2020/04/20	4	16.31	6	16.30	16.30	-2	5,794	-0.03%
2020/04/17	15	16.57	7	16.70	16.35	8	5,771	0.14%
2020/04/16	22	16.49	0	0.00	16.50	22	5,703	0.39%
2020/04/15	50	16.70	22	16.73	16.75	28	5,658	0.49%
2020/04/14	53	16.35	8	16.39	16.50	45	5,599	0.80%
2020/04/13	0	0.00	30	16.13	16.10	-30	5,595	-0.54%
2020/04/10	4	16.16	25	16.16	16.20	-21	5,589	-0.38%
2020/04/09	64	16.05	137	16.07	16.10	-73	5,586	-1.31%	大賣/
2020/04/08	40	15.95	7.6	16.09	16.10	32.4	5,506	0.59%
2020/04/07	72	15.45	3	15.50	15.45	69	5,353	1.29%
2020/04/06	0	0.00	15	15.40	15.40	-15	5,288	-0.28%
2020/04/01	3	15.47	7	15.42	15.45	-4	5,270	-0.08%
2020/03/31	69	15.25	8	15.24	14.80	61	5,177	1.18%
2020/03/30	1	14.85	2	15.00	15.10	-1	5,263	-0.02%
2020/03/27	5	15.24	1	15.10	15.10	4	5,654	0.07%
2020/03/26	1	14.85	2	14.85	14.85	-1	5,954	-0.02%
2020/03/25	3	15.00	9	15.02	14.90	-6	6,268	-0.10%
2020/03/24	3	14.37	5.1	14.52	14.35	-2.1	6,298	-0.03%
2020/03/23	3	13.85	1	13.90	13.85	2	6,358	0.03%
2020/03/20	28.5	14.01	16	14.35	14.25	12.5	6,392	0.20%
2020/03/19	40	13.61	9	13.63	13.50	31	6,331	0.49%
2020/03/18	13.1	15.18	6	15.45	14.95	7.1	6,188	0.11%
2020/03/17	4	15.31	7	15.42	15.30	-3	6,267	-0.05%
2020/03/16	6	15.95	0	0.00	15.85	6	6,256	0.10%
2020/03/13	37	15.79	7.6	15.58	16.00	29.4	6,253	0.47%
2020/03/12	27	17.28	5	17.25	17.10	22	6,174	0.36%
2020/03/11	7	18.04	0	0.00	18.05	7	6,082	0.12%
2020/03/10	41.5	17.87	4	18.05	18.15	37.5	6,105	0.61%
2020/03/09	4	18.18	0	0.00	18.15	4	6,020	0.07%
2020/03/06	4	18.80	0	0.00	18.80	4	5,927	0.07%
2020/03/05	3	19.03	0	0.00	19.00	3	5,997	0.05%
2020/03/04	1	19.00	7	18.94	18.90	-6	6,001	-0.10%
2020/03/03	0	0.00	6	18.88	18.85	-6	6,021	-0.10%
2020/03/02	7	18.27	5.8	18.44	18.40	1.2	6,040	0.02%
2020/02/27	18	18.93	0	0.00	18.75	18	6,019	0.30%
2020/02/26	4	19.24	0	0.00	19.25	4	5,927	0.07%
2020/02/25	2	19.25	1	19.40	19.35	1	5,904	0.02%
2020/02/24	53	19.60	2	19.55	19.55	51	5,909	0.86%
2020/02/21	51	19.85	0	0.00	19.85	51	5,867	0.87%
2020/02/20	11	19.95	4	20.01	19.90	7	5,884	0.12%
2020/02/19	1	19.85	0	0.00	19.85	1	5,881	0.02%
2020/02/18	3	19.85	10	19.90	19.85	-7	5,903	-0.12%
2020/02/17	3	19.95	1	20.15	19.95	2	5,946	0.03%
2020/02/14	3	20.12	3	20.10	20.05	0	5,973	0.00%
2020/02/13	1.8	20.14	12	20.18	20.10	-10.2	6,042	-0.17%
2020/02/11	1	20.00	2	20.00	19.95	-1	6,277	-0.02%
2020/02/07	1	20.05	0	0.00	20.05	1	6,399	0.02%
2020/02/06	2	20.20	11	20.20	20.20	-9	6,417	-0.14%
2020/02/05	0	0.00	1	20.00	20.05	-1	6,458	-0.02%
2020/02/04	14	19.94	2	20.00	20.05	12	6,526	0.18%
2020/02/03	11	19.75	8	19.53	19.80	3	6,589	0.05%
2020/01/31	7	20.14	10	19.95	20.20	-3	6,832	-0.04%
2020/01/30	48	20.02	24	20.14	19.75	24	6,841	0.35%
2020/01/20	1	21.45	2	21.55	21.55	-1	6,660	-0.02%
2020/01/17	3	21.32	13	21.48	21.50	-10	6,722	-0.15%
2020/01/16	4	21.35	10	21.30	21.30	-6	6,768	-0.09%
2020/01/15	0	0.00	27	21.41	21.25	-27	6,894	-0.39%
2020/01/14	22	21.44	13	21.40	21.45	9	7,103	0.13%
2020/01/13	2	21.20	3	21.22	21.15	-1	7,151	-0.01%
2020/01/10	8	21.08	6	21.14	21.05	2	7,310	0.03%
2020/01/09	1	21.05	12	21.03	20.90	-11	7,312	-0.15%
2020/01/08	16	20.67	2	20.65	20.60	14	7,389	0.19%
2020/01/07	31	20.85	1	21.05	20.85	30	7,445	0.40%
2020/01/06	7	20.94	4	20.90	20.90	3	7,478	0.04%
2020/01/03	3	21.23	7	21.23	21.15	-4	7,519	-0.05%
2020/01/02	5	21.35	8	21.34	21.30	-3	7,574	-0.04%
2019/12/31	2	21.15	0	0.00	21.30	2	7,672	0.03%
2019/12/30	6	21.26	0	0.00	21.20	6	7,839	0.08%
2019/12/27	6	21.36	0	0.00	21.35	6	7,843	0.08%
2019/12/26	5	21.52	48	21.47	21.40	-43	7,958	-0.54%
2019/12/25	5	21.63	23	21.65	21.65	-18	8,196	-0.22%
2019/12/24	26	21.37	17	21.34	21.45	9	8,159	0.11%
2019/12/23	20	20.99	13	21.17	20.85	7	8,026	0.09%
2019/12/20	19	21.10	42	21.22	20.80	-23	7,671	-0.30%
2019/12/19	47	20.93	0	0.00	20.80	47	7,354	0.64%
2019/12/18	18	21.02	0	0.00	21.00	18	7,373	0.24%
2019/12/17	25	21.14	1	21.20	21.10	24	7,370	0.33%
2019/12/16	5	21.15	8	21.25	21.15	-3	7,328	-0.04%
2019/12/13	6	21.12	60	21.05	21.10	-54	7,297	-0.74%
2019/12/12	16	21.09	1	21.10	21.10	15	7,341	0.20%
2019/12/11	2	21.25	0	0.00	21.20	2	7,241	0.03%
2019/12/10	2	21.50	2	21.45	21.40	0	7,221	0.00%
2019/12/09	13	21.52	0	0.00	21.35	13	7,202	0.18%
2019/12/06	0	0.00	61	21.91	21.70	-61	7,219	-0.84%
2019/12/05	0.5	21.75	26	21.75	21.75	-25.5	7,309	-0.35%
2019/12/04	4	21.78	2	21.85	21.85	2	7,393	0.03%
2019/12/03	0	0.00	2	21.80	21.90	-2	7,781	-0.03%
2019/12/02	32	21.81	0	0.00	21.65	32	8,280	0.39%
2019/11/29	0	0.00	2	22.20	22.10	-2	8,292	-0.02%
2019/11/28	1	22.15	0	0.00	22.30	1	8,469	0.01%
2019/11/27	5	22.23	4	22.25	22.30	1	8,679	0.01%
2019/11/26	10	22.19	2	22.35	22.00	8	8,680	0.09%
2019/11/25	2	22.18	6	22.38	22.15	-4	8,632	-0.05%
2019/11/22	8	22.18	1	22.25	22.25	7	8,612	0.08%
2019/11/21	24	22.23	30	22.15	22.15	-6	8,599	-0.07%
2019/11/20	28	22.29	0	0.00	22.40	28	8,563	0.33%
2019/11/19	1	22.35	1.5	22.50	22.35	-0.5	8,592	-0.01%
2019/11/18	22	22.30	0	0.00	22.50	22	8,578	0.26%
2019/11/15	15	22.38	0	0.00	22.25	15	8,560	0.18%
2019/11/14	5	22.64	58	22.68	22.50	-53	8,548	-0.62%
2019/11/13	1	22.85	10	22.81	22.80	-9	8,528	-0.11%
2019/11/12	0	0.00	26.7	22.73	22.80	-26.7	8,517	-0.31%
2019/11/11	21	22.13	38	22.15	22.10	-17	8,476	-0.20%
2019/11/08	34	22.81	0.8	22.65	22.65	33.2	8,352	0.40%
2019/11/07	22	23.03	0	0.00	23.05	22	8,316	0.26%
2019/11/06	10	23.20	14	23.15	23.00	-4	8,306	-0.05%
2019/11/05	0	0.00	23	22.85	22.85	-23	8,183	-0.28%
2019/11/04	14	23.02	6	23.05	23.05	8	8,160	0.10%
2019/11/01	22	23.01	6	22.96	22.90	16	8,104	0.20%
2019/10/31	13	22.89	5	22.94	22.85	8	8,034	0.10%
2019/10/30	18	22.78	22	22.94	22.80	-4	7,919	-0.05%
2019/10/29	10	22.58	31.2	22.45	22.40	-21.2	7,622	-0.28%
2019/10/28	5	22.50	0	0.00	22.50	5	7,559	0.07%
2019/10/25	13	22.75	0.7	22.30	22.40	12.3	7,571	0.16%
2019/10/24	14	22.81	1	22.75	22.65	13	7,488	0.17%
2019/10/23	4	22.95	40	22.76	22.75	-36	7,436	-0.48%
2019/10/22	4	22.69	5	22.58	22.60	-1	7,373	-0.01%
2019/10/21	2	22.20	30	22.30	22.35	-28	7,249	-0.39%
2019/10/18	1	22.00	20	21.88	22.05	-19	7,227	-0.26%
2019/10/17	1	21.80	0	0.00	21.75	1	7,060	0.01%
2019/10/16	6	21.65	2	21.85	21.75	4	7,084	0.06%
2019/10/15	1	21.80	11	21.79	21.75	-10	7,075	-0.14%
2019/10/14	6	22.25	32.1	22.15	22.15	-26.1	7,100	-0.37%
2019/10/09	2	22.03	53	22.00	22.05	-51	7,029	-0.73%
2019/10/08	6	21.98	0.1	21.90	21.90	5.9	7,016	0.08%
2019/10/07	9	22.38	4	22.28	22.15	5	6,970	0.07%
2019/10/04	2	22.13	48	22.13	22.10	-46	6,860	-0.67%
2019/10/03	3	21.63	0.1	21.75	21.75	2.9	6,664	0.04%
2019/10/02	2	21.95	4	22.00	21.90	-2	6,633	-0.03%
2019/10/01	4	21.80	66	21.86	21.85	-62	6,492	-0.95%
2019/09/27	5	21.32	31	21.15	21.15	-26	6,226	-0.42%
2019/09/26	14	21.65	16	21.70	21.50	-2	6,116	-0.03%
2019/09/25	5	21.30	0	0.00	21.30	5	5,841	0.09%
2019/09/23	30	21.40	4	21.40	21.40	26	5,758	0.45%
2019/09/20	1	21.15	13	21.00	21.10	-12	5,663	-0.21%
2019/09/18	1	21.00	2	21.13	21.05	-1	5,574	-0.02%
2019/09/17	10	20.90	2	20.98	21.15	8	5,555	0.14%
2019/09/12	11	21.25	0	0.00	21.15	11	5,411	0.20%
2019/09/11	1	21.25	1	21.30	21.30	0	5,403	0.00%
2019/09/10	2	21.20	12	21.22	21.15	-10	5,377	-0.19%
2019/09/09	6	21.45	54	21.48	21.40	-48	5,311	-0.90%
2019/09/06	3	21.22	33.6	21.39	21.35	-30.6	5,345	-0.57%
2019/09/05	44	21.41	21	21.56	21.20	23	5,352	0.43%
2019/09/04	16	21.24	105.8	21.34	21.50	-89.8	4,988	-1.80%	大賣/
2019/09/03	2	20.33	5	20.50	20.35	-3	4,596	-0.07%
2019/09/02	8	20.48	12	20.50	20.55	-4	4,536	-0.09%
2019/08/30	2	20.00	29	19.91	20.05	-27	4,428	-0.61%
2019/08/29	4	19.05	1	19.40	19.40	3	4,205	0.07%
2019/08/28	3	19.03	1	19.10	19.10	2	4,169	0.05%
2019/08/27	2	19.15	0	0.00	19.10	2	4,168	0.05%
2019/08/26	1	19.25	5	19.30	19.20	-4	4,195	-0.10%
2019/08/22	9	19.40	0	0.00	19.40	9	4,230	0.21%
2019/08/20	1.5	19.35	1	19.40	19.35	0.5	4,259	0.01%
2019/08/19	1	19.35	2	19.33	19.40	-1	4,257	-0.02%
2019/08/16	2	19.15	5	19.10	19.15	-3	4,242	-0.07%
2019/08/15	2	19.00	0	0.00	19.00	2	4,202	0.05%
2019/08/14	1	19.15	0	0.00	19.15	1	4,182	0.02%
2019/08/13	2	19.20	2	19.25	19.30	0	4,150	0.00%
2019/08/12	7	19.06	52	19.10	19.10	-45	4,137	-1.09%
2019/08/08	11	18.80	0	0.00	18.85	11	4,097	0.27%
2019/08/07	1	18.75	0	0.00	18.75	1	4,110	0.02%
2019/08/06	5	18.73	0	0.00	18.85	5	4,152	0.12%
2019/08/02	7	19.02	0	0.00	18.95	7	4,192	0.17%
2019/08/01	8	19.26	5	19.25	19.25	3	4,229	0.07%
2019/07/31	1	19.30	20	19.30	19.35	-19	4,269	-0.44%
2019/07/30	12	19.40	5	19.50	19.30	7	4,260	0.16%
2019/07/29	5	19.45	5	19.45	19.40	0	4,272	0.00%
2019/07/26	6	19.54	10	19.50	19.50	-4	4,216	-0.09%
2019/07/25	13	19.57	2	19.60	19.60	11	4,206	0.26%
2019/07/24	49.3	19.49	5	19.55	19.50	44.3	4,188	1.06%
2019/07/23	14	20.21	268.3	20.25	20.25	-254.3	4,147	-6.13%	大賣/鉅額交易
2019/07/22	12.3	20.27	10	20.35	20.20	2.3	4,071	0.06%
2019/07/19	32	20.35	5	20.45	20.35	27	3,992	0.68%
2019/07/18	8	20.55	20	20.44	20.35	-12	3,976	-0.30%
2019/07/17	17	20.70	4	20.69	20.60	13	3,934	0.33%
2019/07/16	5	20.46	7	20.52	20.65	-2	3,862	-0.05%
2019/07/15	2	20.25	0	0.00	20.25	2	3,748	0.05%
2019/07/12	2	20.10	0.3	20.20	20.25	1.7	3,768	0.05%
2019/07/11	32	20.11	71	20.10	20.10	-39	3,737	-1.04%
2019/07/10	1	20.15	1	20.20	20.15	0	3,725	0.00%
2019/07/05	8	20.26	0	0.00	20.30	8	3,749	0.21%
2019/07/04	0	0.00	3	20.27	20.30	-3	3,753	-0.08%
2019/07/03	6	19.91	0	0.00	19.90	6	3,740	0.16%
2019/07/02	1	19.95	4	20.04	20.00	-3	3,783	-0.08%
2019/07/01	22	20.06	0	0.00	20.05	22	3,794	0.58%
2019/06/28	2	20.08	0	0.00	20.10	2	3,783	0.05%
2019/06/26	25	20.08	3	20.05	20.15	22	3,870	0.57%
2019/06/25	6	20.15	0	0.00	20.15	6	3,902	0.15%
2019/06/24	1	20.20	100	20.25	20.30	-99	3,891	-2.54%
2019/06/21	9	20.30	0	0.00	20.20	9	3,905	0.23%
2019/06/20	21	20.25	2	20.35	20.35	19	3,907	0.49%
2019/06/19	0	0.00	2	20.30	20.20	-2	4,102	-0.05%
2019/06/18	3	20.25	1	20.10	20.20	2	4,086	0.05%
2019/06/17	0	0.00	2	20.50	20.10	-2	4,090	-0.05%
2019/06/14	4	20.45	8	20.53	20.35	-4	4,075	-0.10%
2019/06/13	4	20.13	13	20.25	20.20	-9	4,016	-0.22%
2019/06/12	5	19.90	6	19.95	19.95	-1	3,970	-0.03%
2019/06/11	2	19.95	8	19.88	19.85	-6	3,966	-0.15%
2019/06/10	20	19.55	34	19.65	19.65	-14	3,847	-0.36%
2019/06/06	0	0.00	47	19.54	19.50	-47	3,832	-1.23%
2019/06/05	0	0.00	8	19.22	19.20	-8	3,748	-0.21%
2019/05/31	1	19.25	0	0.00	19.35	1	3,793	0.03%
2019/05/30	6	19.24	5	19.20	19.25	1	3,777	0.03%
2019/05/29	8	19.18	4	19.16	19.25	4	3,795	0.11%
2019/05/28	3	18.98	1	19.10	18.80	2	3,781	0.05%
2019/05/27	21	18.75	0	0.00	18.75	21	3,743	0.56%
2019/05/24	2	18.83	1	18.80	18.75	1	3,766	0.03%
2019/05/23	2	18.90	2	18.90	18.85	0	3,776	0.00%
2019/05/21	4	18.88	0	0.00	18.80	4	3,843	0.10%
2019/05/20	2	18.93	1	18.90	18.90	1	3,846	0.03%
2019/05/17	0	0.00	1	18.75	18.70	-1	3,836	-0.03%
2019/05/16	6	18.54	4	18.55	18.60	2	3,889	0.05%
2019/05/15	4	18.66	0	0.00	18.60	4	3,886	0.10%
2019/05/14	7	18.66	0	0.00	18.65	7	3,869	0.18%
2019/05/13	7	18.90	11	18.98	18.90	-4	3,849	-0.10%
2019/05/10	30	19.18	0	0.00	19.25	30	3,860	0.78%
2019/05/09	122	19.31	10	19.41	19.25	112	3,880	2.89%	大買/鉅額交易
2019/05/08	2	19.03	0.9	19.05	19.00	1.1	3,790	0.03%
2019/05/07	14	19.17	0	0.00	19.20	14	3,755	0.37%
2019/05/06	61	19.37	1	19.20	19.05	60	3,768	1.59%
2019/05/03	32	19.60	0	0.00	19.55	32	3,734	0.86%
2019/05/02	1	19.60	1	19.65	19.65	0	3,742	0.00%
2019/04/30	7	19.45	0	0.00	19.65	7	3,739	0.19%
2019/04/29	1	19.45	4	19.50	19.50	-3	3,766	-0.08%
2019/04/26	5	19.59	0	0.00	19.55	5	3,753	0.13%
2019/04/25	1	19.70	0	0.00	19.65	1	3,719	0.03%
2019/04/23	1	19.65	0	0.00	19.75	1	3,787	0.03%
2019/04/22	2	19.73	0	0.00	19.70	2	3,797	0.05%
2019/04/19	3	19.65	0	0.00	19.65	3	3,765	0.08%
2019/04/18	1	19.70	0	0.00	19.60	1	3,792	0.03%
2019/04/17	3	19.78	0	0.00	19.85	3	3,787	0.08%
2019/04/16	7	19.64	0	0.00	19.70	7	3,777	0.19%
2019/04/15	2	19.73	0	0.00	19.70	2	3,830	0.05%
2019/04/12	4	19.61	2	19.60	19.65	2	3,938	0.05%
2019/04/11	0	0.00	5	19.75	19.70	-5	3,934	-0.13%
2019/04/09	4.2	19.93	12	19.96	19.90	-7.8	3,886	-0.20%
2019/04/08	10	19.99	1	20.05	19.90	9	3,890	0.23%
2019/04/03	1	19.65	7	19.69	19.70	-6	3,897	-0.15%
2019/03/29	7	19.57	0.1	19.60	19.75	6.9	3,858	0.18%
2019/03/28	5	19.69	0	0.00	19.55	5	3,862	0.13%
2019/03/27	3	19.83	0	0.00	19.85	3	3,834	0.08%
2019/03/26	3	19.82	0	0.00	19.75	3	3,821	0.08%
2019/03/25	73	19.80	0	0.00	19.80	73	3,809	1.92%
2019/03/22	192	19.98	9	20.07	20.00	183	3,785	4.83%	大買/鉅額交易
2019/03/21	6	20.74	52	20.75	20.60	-46	3,597	-1.28%
2019/03/20	5	20.60	12	20.70	20.65	-7	3,614	-0.19%
2019/03/19	0	0.00	11	20.60	20.50	-11	3,628	-0.30%
2019/03/18	3	20.77	132	20.79	20.70	-129	3,707	-3.48%	大賣/鉅額交易
2019/03/15	1	20.40	45	20.18	20.40	-44	3,691	-1.19%
2019/03/14	0	0.00	10	20.10	19.95	-10	3,587	-0.28%
2019/03/13	0	0.00	4	20.00	19.95	-4	3,588	-0.11%
2019/03/12	1	19.90	0	0.00	19.95	1	3,593	0.03%
2019/03/08	1	19.85	2	19.95	19.90	-1	3,653	-0.03%
2019/03/07	1	19.90	0	0.00	19.85	1	3,679	0.03%
2019/03/04	5	19.80	0	0.00	19.85	5	3,617	0.14%
2019/02/26	2	20.00	1	20.00	20.00	1	3,544	0.03%
2019/02/22	1	19.85	0.3	19.75	19.75	0.7	3,472	0.02%
2019/02/21	2	19.85	0	0.00	19.85	2	3,450	0.06%
2019/02/20	2	19.90	4	19.89	19.90	-2	3,426	-0.06%
2019/02/19	5	19.80	0	0.00	19.65	5	3,388	0.15%
2019/02/15	4	19.84	9	19.81	19.70	-5	3,372	-0.15%
2019/02/14	3	19.48	0	0.00	19.45	3	3,306	0.09%
2019/02/13	6	19.57	2	19.60	19.60	4	3,295	0.12%
2019/02/12	5	19.35	0	0.00	19.40	5	3,293	0.15%
2019/02/11	3	19.40	0	0.00	19.40	3	3,373	0.09%
2019/01/30	17	19.67	5	19.60	19.55	12	3,329	0.36%
2019/01/29	1	19.90	0	0.00	19.85	1	3,257	0.03%
2019/01/28	21	19.85	0	0.00	19.95	21	3,259	0.64%
2019/01/25	3	19.85	0.6	19.80	19.85	2.4	3,266	0.07%
2019/01/24	1	19.95	0	0.00	19.85	1	3,259	0.03%
2019/01/22	1	19.95	0	0.00	19.90	1	3,246	0.03%
2019/01/21	5	19.90	0	0.00	20.10	5	3,259	0.15%
2019/01/18	20	19.85	0	0.00	19.85	20	3,245	0.62%
2019/01/16	5	20.05	2	20.05	20.00	3	3,322	0.09%
2019/01/11	0	0.00	2	19.95	19.95	-2	3,365	-0.06%
2019/01/10	2	20.00	0	0.00	20.00	2	3,398	0.06%
2019/01/09	5	20.15	5	20.05	20.00	0	3,411	0.00%
2019/01/08	1	20.05	0	0.00	20.05	1	3,392	0.03%
2019/01/07	0	0.00	47	20.37	20.15	-47	3,431	-1.37%
2019/01/04	0	0.00	10	20.06	20.25	-10	3,409	-0.29%
2019/01/03	4	19.83	0	0.00	19.85	4	3,455	0.12%
2019/01/02	0	0.00	1	19.75	19.70	-1	3,450	-0.03%
2018/12/28	0	0.00	11	19.80	19.70	-11	3,474	-0.32%
2018/12/27	17	19.92	1	19.95	19.75	16	3,536	0.45%
2018/12/26	0	0.00	1	19.90	19.85	-1	3,513	-0.03%
2018/12/25	5	19.55	0	0.00	19.95	5	3,456	0.14%
2018/12/24	0	0.00	37	19.78	19.85	-37	3,429	-1.08%
2018/12/22	1	19.40	0	0.00	19.30	1	3,417	0.03%
2018/12/20	1	19.20	0	0.00	19.20	1	3,386	0.03%
2018/12/18	0	0.00	4	19.54	19.55	-4	3,371	-0.12%
2018/12/17	0	0.00	1	19.55	19.40	-1	3,375	-0.03%
2018/12/14	8	19.48	0	0.00	19.50	8	3,368	0.24%
2018/12/13	0	0.00	5	19.55	19.60	-5	3,363	-0.15%
2018/12/12	66	19.64	28	19.73	19.55	38	3,338	1.14%
2018/12/11	8	19.63	4	19.83	19.55	4	3,311	0.12%
2018/12/10	0	0.00	17	19.03	19.40	-17	3,215	-0.53%
2018/12/06	5	18.70	1	18.75	18.55	4	3,198	0.13%
2018/12/05	7	19.17	2	19.05	19.05	5	3,205	0.16%
2018/12/04	10	19.33	29	19.48	19.50	-19	3,314	-0.57%
2018/12/03	0	0.00	8	19.25	19.30	-8	3,348	-0.24%
2018/11/30	0	0.00	1	19.20	19.00	-1	3,335	-0.03%
2018/11/28	1	18.80	0	0.00	18.85	1	3,292	0.03%
2018/11/22	0.1	18.45	20	18.51	18.45	-19.9	3,389	-0.59%
2018/11/21	2.3	18.44	0	0.00	18.40	2.3	3,426	0.07%
2018/11/19	0	0.00	1	18.65	18.70	-1	3,442	-0.03%
2018/11/12	0	0.00	1	18.55	18.50	-1	3,554	-0.03%
2018/11/09	5	18.50	0	0.00	18.50	5	3,606	0.14%
2018/11/08	7	18.67	1	18.75	18.75	6	3,670	0.16%
2018/11/07	1	18.20	0	0.00	18.25	1	3,603	0.03%
2018/10/30	0	0.00	1	17.15	17.20	-1	4,119	-0.02%
2018/10/29	6	17.23	0	0.00	17.15	6	4,210	0.14%
2018/10/26	2	17.12	0	0.00	17.20	2	4,623	0.04%
2018/10/25	2	17.30	3	17.40	17.35	-1	5,222	-0.02%
2018/10/24	2	17.75	0	0.00	17.75	2	5,384	0.04%
2018/10/23	21	18.25	19	18.11	18.10	2	5,466	0.04%
2018/10/22	0	0.00	1	17.90	18.00	-1	5,463	-0.02%
2018/10/19	15	18.02	0	0.00	17.90	15	5,521	0.27%
2018/10/18	6	18.20	1	18.30	18.30	5	5,625	0.09%
2018/10/17	0	0.00	4	18.08	18.10	-4	5,805	-0.07%
2018/10/16	1	17.65	0	0.00	17.70	1	5,789	0.02%
2018/10/15	75	17.54	0	0.00	17.40	75	5,856	1.28%
2018/10/12	73	17.57	14	17.60	17.85	59	5,879	1.00%
2018/10/11	210	17.70	0	0.00	17.45	210	5,883	3.57%	大買/鉅額交易
2018/10/05	4	19.18	5	19.35	19.15	-1	5,919	-0.02%
2018/10/04	0	0.00	7	19.69	19.70	-7	6,008	-0.12%
2018/10/03	0	0.00	1	19.60	19.60	-1	6,025	-0.02%
2018/10/02	1	19.75	0	0.00	19.75	1	6,088	0.02%
2018/10/01	57	19.86	0	0.00	19.85	57	6,181	0.92%
2018/09/25	85	19.93	0	0.00	19.90	85	6,308	1.35%
2018/09/21	46	19.90	0	0.00	19.90	46	6,355	0.72%
2018/09/18	0	0.00	5	19.95	19.95	-5	6,481	-0.08%
2018/09/17	0.3	20.00	0	0.00	20.00	0.3	6,555	0.01%
2018/09/14	2	20.05	1	20.05	20.05	1	6,641	0.02%
2018/09/12	0	0.00	11	19.70	19.60	-11	6,763	-0.16%
2018/09/11	0	0.00	20	19.65	19.80	-20	6,782	-0.29%
2018/09/10	21	19.66	6	19.76	19.45	15	6,810	0.22%
2018/09/07	8	20.17	100	20.48	20.20	-92	6,831	-1.35%
2018/09/06	5	20.60	0	0.00	20.55	5	6,810	0.07%
2018/09/05	6	20.70	40	20.80	20.80	-34	6,869	-0.49%
2018/09/04	32	20.75	0	0.00	20.75	32	6,926	0.46%
2018/09/03	1	20.70	0	0.00	20.80	1	7,021	0.01%
2018/08/31	5	20.80	0	0.00	20.90	5	7,403	0.07%
2018/08/30	0	0.00	100	21.00	20.85	-100	7,708	-1.30%
2018/08/29	6	20.85	0	0.00	20.85	6	7,731	0.08%
2018/08/28	1	20.90	1	20.85	20.90	0	7,749	0.00%
2018/08/23	3	20.53	1	20.65	20.60	2	7,972	0.03%
2018/08/21	3	20.35	0	0.00	20.35	3	8,017	0.04%
2018/08/17	1	20.65	37	20.61	20.50	-36	8,048	-0.45%
2018/08/16	3	20.33	0	0.00	20.40	3	8,037	0.04%
2018/08/15	2	20.60	2	20.50	20.55	0	7,995	0.00%
2018/08/14	0	0.00	9	21.00	20.95	-9	7,954	-0.11%
2018/08/13	12	20.35	20	20.75	20.60	-8	7,997	-0.10%
2018/08/10	7	21.21	0.1	21.15	21.15	6.9	7,936	0.09%
2018/08/09	7	21.46	0	0.00	21.45	7	7,860	0.09%
2018/08/08	3	21.72	2	21.70	21.70	1	7,842	0.01%
2018/08/07	1	22.05	4	21.95	21.95	-3	7,816	-0.04%
2018/08/06	0	0.00	100.4	21.78	21.85	-100.4	7,815	-1.28%
2018/08/03	2	21.68	0	0.00	21.70	2	7,859	0.03%
2018/08/02	15	21.91	5	21.80	21.70	10	7,861	0.13%
2018/08/01	11	23.15	22	23.23	23.30	-11	7,523	-0.15%
2018/07/31	23	22.84	5	22.80	22.80	18	7,009	0.26%
2018/07/30	10.2	22.70	1	22.70	22.75	9.2	6,862	0.13%
2018/07/27	1.2	22.59	2	22.55	22.60	-0.8	6,766	-0.01%
2018/07/26	0.5	22.45	1	22.50	22.45	-0.5	6,736	-0.01%
2018/07/25	1	22.65	4	22.73	22.65	-3	6,736	-0.04%
2018/07/24	3	22.32	24	22.47	22.65	-21	6,805	-0.31%
2018/07/20	0	0.00	2.1	22.17	22.15	-2.1	9,895	-0.02%
2018/07/19	5	22.35	32	22.40	22.15	-27	10,034	-0.27%
2018/07/18	0	0.00	74.8	22.19	22.30	-74.8	10,302	-0.73%
2018/07/16	10	22.20	2.2	22.19	22.10	7.8	10,931	0.07%
2018/07/13	2	22.03	1	22.15	22.15	1	11,022	0.01%
2018/07/12	3	21.97	6	22.08	22.15	-3	11,147	-0.03%
2018/07/10	0	0.00	12	21.80	21.75	-12	11,074	-0.11%
2018/07/09	1	21.55	45	21.68	21.55	-44	11,088	-0.40%
2018/07/06	1	21.25	0	0.00	21.30	1	11,030	0.01%
2018/07/05	15	21.27	1	21.40	21.25	14	11,103	0.13%
2018/07/04	10	21.25	0	0.00	21.30	10	11,188	0.09%
2018/07/03	0	0.00	1	21.15	21.15	-1	11,240	-0.01%
2018/07/02	3	21.50	3	21.42	21.35	0	11,259	0.00%
2018/06/29	2	21.50	3	21.52	21.50	-1	11,297	-0.01%
2018/06/26	1	21.35	1	21.40	21.40	0	11,409	0.00%
2018/06/25	15	21.17	0	0.00	21.05	15	11,419	0.13%
2018/06/22	6	21.49	1	21.60	21.40	5	11,490	0.04%
2018/06/21	20	21.40	0	0.00	21.40	20	11,465	0.17%
2018/06/20	0	0.00	1	21.35	21.30	-1	11,510	-0.01%
2018/06/19	2	21.38	4	21.35	21.50	-2	11,543	-0.02%
2018/06/15	6	21.31	0	0.00	21.30	6	11,565	0.05%
2018/06/14	11	21.40	3	21.40	21.30	8	11,523	0.07%
2018/06/13	3	21.72	0	0.00	21.60	3	11,557	0.03%
2018/06/12	1	22.05	1	21.95	21.90	0	11,555	0.00%
2018/06/11	3	21.88	1	21.95	21.80	2	11,551	0.02%
2018/06/08	7	22.41	13	22.57	21.95	-6	11,597	-0.05%
2018/06/07	5	22.00	14	22.01	22.15	-9	11,345	-0.08%
2018/06/06	5	21.44	0	0.00	21.45	5	11,122	0.04%
2018/06/05	0	0.00	50	21.35	21.30	-50	11,208	-0.45%
2018/06/04	0	0.00	3.1	21.43	21.40	-3.1	11,551	-0.03%
2018/06/01	50	21.20	4	21.25	21.35	46	11,469	0.40%
2018/05/31	1	21.10	1	21.20	21.20	0	11,404	0.00%
2018/05/30	4	20.85	0	0.00	20.75	4	11,340	0.04%
2018/05/29	2	21.00	0	0.00	21.00	2	11,315	0.02%
2018/05/28	12.4	20.88	0	0.00	20.95	12.4	11,309	0.11%
2018/05/24	3	20.90	1	21.00	20.90	2	11,254	0.02%
2018/05/23	0	0.00	2.4	20.88	20.85	-2.4	11,275	-0.02%
2018/05/21	1	21.25	33	21.20	21.05	-32	11,303	-0.28%
2018/05/18	76	21.02	0	0.00	20.85	76	11,247	0.68%
2018/05/16	23	20.70	0	0.00	20.65	23	11,206	0.21%
2018/05/15	3	20.80	21	20.65	20.70	-18	11,224	-0.16%
2018/05/11	0	0.00	0	20.50	20.55	0	11,458	0.00%
2018/05/10	9	20.68	1	20.65	20.65	8	11,392	0.07%
2018/05/08	8	20.51	7	20.58	20.55	1	11,310	0.01%
2018/05/07	5	20.30	1.1	20.20	20.20	3.9	11,311	0.03%
2018/05/04	1	20.20	0	0.00	20.15	1	11,331	0.01%
2018/05/03	0	0.00	1	20.15	20.10	-1	11,354	-0.01%
2018/05/02	2	20.28	0	0.00	20.30	2	11,346	0.02%
2018/04/30	5	20.25	32	20.00	20.45	-27	11,335	-0.24%
2018/04/27	15	19.62	6	19.59	19.75	9	11,229	0.08%
2018/04/26	5	21.22	6	21.30	20.90	-1	8,312	-0.01%
2018/04/25	3	21.12	10	21.05	21.20	-7	8,205	-0.09%
2018/04/24	12	21.69	3	21.72	21.45	9	8,036	0.11%
2018/04/23	38.4	22.19	25	22.37	22.25	13.4	7,778	0.17%
2018/04/20	2	21.80	13	21.76	21.80	-11	7,240	-0.15%
2018/04/19	11	21.89	14	21.76	21.55	-3	7,136	-0.04%
2018/04/18	1	21.65	18	21.58	21.60	-17	7,065	-0.24%
2018/04/17	1.8	20.95	1	21.00	21.00	0.8	6,875	0.01%
2018/04/16	6	21.01	1.3	21.00	20.95	4.7	6,880	0.07%
2018/04/13	13	21.12	0	0.00	21.05	13	6,886	0.19%
2018/04/12	3	21.20	0	0.00	21.20	3	6,899	0.04%
2018/04/11	8	21.38	0	0.00	21.25	8	6,949	0.12%
2018/04/10	1	21.70	1	21.75	21.55	0	6,892	0.00%
2018/04/09	2	21.73	2	21.60	21.60	0	6,833	0.00%
2018/04/03	0	0.00	1	21.50	21.55	-1	6,787	-0.01%
2018/04/02	0	0.00	1	22.05	21.80	-1	6,768	-0.01%
2018/03/31	1	22.10	6	22.03	22.00	-5	6,726	-0.07%
2018/03/30	0	0.00	1	21.85	21.80	-1	6,586	-0.02%
2018/03/28	1	21.60	0	0.00	21.55	1	6,540	0.02%
2018/03/27	2	21.65	15	21.74	21.80	-13	6,506	-0.20%
2018/03/26	0	0.00	5	21.24	21.25	-5	6,364	-0.08%
2018/03/23	24	20.71	0	0.00	20.80	24	6,321	0.38%
2018/03/22	22	21.39	0	0.00	21.25	22	6,322	0.35%
2018/03/21	1	21.50	0	0.00	21.50	1	6,384	0.02%
2018/03/20	3	21.75	23.8	21.76	21.80	-20.8	6,810	-0.31%
2018/03/19	14	21.55	53	21.70	21.55	-39	6,980	-0.56%
2018/03/16	0	0.00	3	21.67	21.35	-3	6,985	-0.04%
2018/03/14	4	22.04	7	22.00	21.90	-3	7,036	-0.04%
2018/03/13	4	21.98	8	21.89	21.95	-4	7,017	-0.06%
2018/03/12	11	21.65	0.8	21.60	21.70	10.2	6,940	0.15%
2018/03/09	1	21.85	6	21.58	21.60	-5	6,940	-0.07%
2018/03/08	17	21.43	22	21.33	21.65	-5	6,837	-0.07%
2018/03/06	8	20.44	2	20.40	20.40	6	6,755	0.09%
2018/03/05	5	20.35	0	0.00	20.30	5	7,171	0.07%
2018/03/02	0	0.00	10	20.35	20.30	-10	7,404	-0.14%
2018/02/26	1	20.30	0	0.00	20.30	1	7,645	0.01%
2018/02/23	1	20.45	1	20.30	20.30	0	7,736	0.00%
2018/02/22	0	0.00	6	20.10	20.10	-6	7,781	-0.08%
2018/02/21	10	20.20	0	0.00	20.25	10	7,821	0.13%
2018/02/07	0	0.00	6	19.93	19.95	-6	7,867	-0.08%
2018/02/06	36	19.95	0	0.00	19.55	36	7,895	0.46%
2018/02/05	3	20.82	0	0.00	20.90	3	7,766	0.04%
2018/02/01	0	0.00	4	21.31	21.25	-4	7,992	-0.05%
2018/01/31	6	21.25	21	21.35	21.25	-15	8,245	-0.18%
2018/01/30	6	21.68	5	21.60	21.45	1	8,287	0.01%
2018/01/29	11	21.47	11	21.59	21.55	0	8,237	0.00%
2018/01/24	3	21.62	0	0.00	21.50	3	8,228	0.04%
2018/01/23	0	0.00	7	21.89	21.60	-7	8,228	-0.09%
2018/01/22	7	21.75	18	21.81	21.75	-11	8,225	-0.13%
2018/01/19	6	21.33	3	21.35	21.20	3	8,068	0.04%
2018/01/18	0	0.00	40	21.40	21.35	-40	8,111	-0.49%
2018/01/17	3	21.35	1	21.40	21.35	2	8,248	0.02%
2018/01/16	0	0.00	0.2	21.40	21.50	-0.2	8,600	0.00%
2018/01/15	4	21.13	0	0.00	21.15	4	8,599	0.05%
2018/01/12	3	21.15	0	0.00	21.10	3	8,659	0.03%
2018/01/11	1	20.95	0	0.00	21.05	1	8,619	0.01%
2018/01/10	0	0.00	0.3	20.90	20.90	-0.3	8,682	0.00%
2018/01/09	3	21.30	5	21.20	21.15	-2	8,789	-0.02%
2018/01/08	4	21.31	0	0.00	21.30	4	8,784	0.05%
2018/01/05	10	21.60	10	21.50	21.30	0	8,811	0.00%
2018/01/04	0	0.00	3.1	21.55	21.60	-3.1	8,751	-0.04%