佳世達 (2352)-永豐金-桃園券商分點個股進出

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
41.35
漲跌
▼0.45
漲幅
-1.08%
成交量
4,171張
產業
上市電腦週邊類股
1106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－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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
2024/04/25	12	41.39	0	0.00	41.35	12	12,331	0.10%
2024/04/24	24	41.82	2.1	41.66	41.80	22	12,374	0.18%
2024/04/23	0	0.00	5	41.70	41.55	-5	12,446	-0.04%
2024/04/22	0	0.00	10	41.50	41.10	-10	12,461	-0.08%
2024/04/19	17.2	40.80	40.2	40.21	40.50	-23	12,394	-0.19%
2024/04/18	6	41.08	3	41.03	41.05	3	12,211	0.02%
2024/04/17	5	41.05	1	41.10	41.20	4	12,172	0.03%
2024/04/16	12.7	41.32	1	41.75	40.70	11.7	12,247	0.10%
2024/04/15	2.1	42.15	1	42.45	42.10	1.1	12,390	0.01%
2024/04/12	11	42.58	5	42.48	42.40	6	12,451	0.05%
2024/04/11	1.1	42.96	4	43.08	43.05	-3	12,671	-0.02%
2024/04/10	27	43.33	7.2	43.49	43.15	19.8	13,092	0.15%
2024/04/09	13	43.12	17	43.10	43.05	-4	13,384	-0.03%
2024/04/08	10.8	43.25	1	43.20	43.40	9.8	13,817	0.07%
2024/04/03	2	43.18	0	0.00	43.25	2	14,777	0.01%
2024/04/02	4	43.14	3	43.22	43.10	1	14,836	0.01%
2024/04/01	24.1	43.74	18	43.70	43.55	6.1	14,853	0.04%
2024/03/29	14.1	44.39	13	44.48	44.65	1.1	14,720	0.01%
2024/03/28	22.1	44.78	9	44.87	44.85	13.1	14,275	0.09%
2024/03/27	7.1	44.09	3	44.48	44.75	4.1	14,148	0.03%
2024/03/26	17	44.26	6	44.13	44.05	11	14,105	0.08%
2024/03/25	22	44.55	5	44.23	44.45	17	14,035	0.12%
2024/03/22	8.1	44.27	10	44.38	44.45	-1.9	13,992	-0.01%
2024/03/21	10	43.55	3	43.78	44.05	7	13,803	0.05%
2024/03/20	17	43.96	45	44.71	43.25	-28	13,642	-0.21%
2024/03/19	6	43.77	25	43.54	43.70	-19	13,258	-0.14%
2024/03/18	56	42.10	21.2	42.84	42.55	34.8	12,854	0.27%
2024/03/15	38	43.21	3.5	43.25	42.55	34.5	12,639	0.27%
2024/03/14	4.3	43.68	0	0.00	43.70	4.3	12,350	0.03%
2024/03/13	15	43.98	5	44.40	43.80	10	12,226	0.08%
2024/03/12	47	44.09	19.5	44.20	44.40	27.5	12,024	0.23%
2024/03/11	6	43.45	12.1	43.45	43.25	-6.1	11,753	-0.05%
2024/03/08	25.6	44.10	28.1	43.95	43.70	-2.5	11,681	-0.02%
2024/03/07	13	44.35	20	44.85	44.55	-7	11,620	-0.06%
2024/03/06	38	45.31	79.3	45.39	45.05	-41.3	11,570	-0.36%
2024/03/05	1.2	47.12	3	47.22	47.25	-1.8	11,275	-0.02%
2024/03/04	1.1	47.15	2.1	47.07	46.80	-1.1	11,300	-0.01%
2024/03/01	0.1	46.90	44.3	47.00	46.95	-44.2	11,321	-0.39%
2024/02/29	20	46.17	0	0.00	46.15	20	11,530	0.17%
2024/02/27	3.1	46.58	5	46.30	46.10	-1.9	11,532	-0.02%
2024/02/26	6.3	46.65	1	46.55	46.60	5.3	11,548	0.05%
2024/02/23	14.5	46.55	0.1	47.15	46.40	14.4	11,657	0.12%
2024/02/22	6.1	47.40	13	47.23	47.20	-6.9	11,735	-0.06%
2024/02/21	14.1	47.09	2	47.00	46.90	12.1	11,766	0.10%
2024/02/20	2	48.05	0	0.00	47.80	2	11,702	0.02%
2024/02/19	3.1	48.13	2.1	48.16	47.95	1	11,813	0.01%
2024/02/16	65	49.10	52.8	48.68	48.15	12.2	11,825	0.10%
2024/02/15	1.4	46.98	33.5	47.26	47.60	-32.1	11,530	-0.28%
2024/02/05	12	47.50	13	47.42	47.50	-1	11,449	-0.01%
2024/02/02	12	47.48	12.5	47.53	47.50	-0.5	11,582	0.00%
2024/02/01	5	46.87	4	47.01	47.05	1	11,613	0.01%
2024/01/31	16	47.17	15	46.71	46.50	1	11,687	0.01%
2024/01/30	5.6	46.99	9	46.93	46.80	-3.5	11,657	-0.03%
2024/01/29	61	47.06	24.1	47.17	47.00	36.9	11,656	0.32%
2024/01/26	0.3	45.90	20	45.55	45.60	-19.8	11,486	-0.17%
2024/01/25	6.7	45.90	12.8	45.91	45.90	-6.1	11,523	-0.05%
2024/01/24	5	46.43	1	46.65	46.15	4	11,577	0.03%
2024/01/23	7	46.56	2	46.68	46.80	5	11,619	0.04%
2024/01/22	25	46.87	104	46.69	47.05	-79	11,573	-0.68%	大賣/
2024/01/19	10	45.05	16	45.41	45.45	-6	11,377	-0.05%
2024/01/18	40	44.38	17	44.41	44.40	23	11,380	0.20%
2024/01/17	20	44.27	10	44.26	44.20	10	11,388	0.09%
2024/01/16	29.1	45.55	4	45.43	45.25	25.1	11,366	0.22%
2024/01/15	6.1	46.00	25	46.15	45.90	-18.9	11,460	-0.17%
2024/01/12	18	45.83	19	46.08	45.50	-1	11,785	-0.01%
2024/01/11	19	45.63	18	46.02	45.95	1	11,889	0.01%
2024/01/10	48	45.44	47	45.36	45.55	1	12,077	0.01%
2024/01/09	44.1	46.91	25.5	47.52	46.65	18.7	12,025	0.16%
2024/01/08	27	47.19	35	47.44	47.20	-8	11,828	-0.07%
2024/01/05	89.1	46.82	96.6	47.29	47.30	-7.5	11,647	-0.06%
2024/01/04	78	46.23	135.7	46.55	46.95	-57.7	11,432	-0.50%	大賣/
2024/01/03	86.9	45.45	46	45.69	45.25	40.9	11,202	0.37%
2024/01/02	104.1	47.02	24	47.35	46.80	80.1	10,870	0.74%	大買/
2023/12/29	77.3	46.98	132.8	47.07	48.00	-55.5	10,395	-0.53%	大賣/
2023/12/28	15.3	45.13	27	45.41	44.45	-11.7	9,444	-0.12%
2023/12/27	5.2	45.30	16.3	45.48	45.60	-11.1	9,333	-0.12%
2023/12/26	23	44.91	16	45.04	45.10	7	9,236	0.08%
2023/12/25	1	44.40	32	44.77	44.85	-31	9,206	-0.34%
2023/12/22	0	0.00	52.1	44.24	44.70	-52.1	9,193	-0.57%
2023/12/21	5	43.60	4	44.13	44.30	1	9,129	0.01%
2023/12/20	1.1	43.95	19.1	43.54	43.95	-18	9,035	-0.20%
2023/12/19	15.2	42.92	11	42.88	42.95	4.2	8,887	0.05%
2023/12/18	10.1	43.61	2.1	43.87	43.80	8	8,709	0.09%
2023/12/15	2.4	44.20	12	44.33	44.20	-9.6	8,673	-0.11%
2023/12/14	4	44.63	26	44.79	44.50	-22	8,620	-0.26%
2023/12/13	2	44.25	3	44.60	44.15	-1	8,563	-0.01%
2023/12/12	5	44.23	2	44.35	44.00	3	8,703	0.03%
2023/12/11	1	44.10	1	44.00	44.00	0	8,714	0.00%
2023/12/08	2	43.98	1	44.25	43.90	1	8,994	0.01%
2023/12/07	1	44.00	3	44.17	44.00	-2	9,137	-0.02%
2023/12/06	3	44.00	0.1	44.10	44.05	2.9	9,534	0.03%
2023/12/05	0.1	43.75	18	43.75	43.85	-17.9	9,553	-0.19%
2023/12/04	14.6	44.77	1	44.65	44.35	13.6	9,565	0.14%
2023/12/01	4	44.29	9.5	44.47	44.65	-5.5	9,562	-0.06%
2023/11/30	3.3	43.61	9	43.84	43.75	-5.7	9,452	-0.06%
2023/11/29	1.1	43.75	1.3	43.79	43.70	-0.2	9,497	0.00%
2023/11/28	4	43.58	15	43.54	43.40	-11	9,533	-0.12%
2023/11/27	7	43.84	3	43.62	43.55	4	9,531	0.04%
2023/11/24	28	42.95	0	0.00	42.80	28	9,350	0.30%
2023/11/23	1	43.25	0	0.00	43.05	1	9,372	0.01%
2023/11/22	24.1	42.89	9	42.99	42.70	15.1	9,457	0.16%
2023/11/21	2.2	43.44	0	0.00	43.35	2.2	9,398	0.02%
2023/11/20	7	43.65	4	43.25	43.85	3	9,419	0.03%
2023/11/17	3	43.85	1	44.20	43.70	2	9,351	0.02%
2023/11/16	34.1	44.20	11.2	44.07	43.90	22.9	9,369	0.24%
2023/11/15	12	45.42	8	45.35	45.25	4	9,248	0.04%
2023/11/14	4	44.80	5	44.49	44.60	-1	9,286	-0.01%
2023/11/13	8	44.40	10	44.44	44.20	-2	9,378	-0.02%
2023/11/10	24	45.09	32.2	45.23	45.05	-8.2	9,439	-0.09%
2023/11/09	9.2	46.23	35	46.32	46.55	-25.8	9,392	-0.27%
2023/11/08	19	45.85	33	45.64	45.80	-14	9,369	-0.15%
2023/11/07	8	45.41	27	45.10	45.30	-19	9,362	-0.20%
2023/11/06	10	44.65	1	44.20	44.65	9	9,541	0.09%
2023/11/03	0	0.00	10	43.85	43.85	-10	9,720	-0.10%
2023/11/02	4	43.55	1	44.20	43.50	3	10,171	0.03%
2023/11/01	0	0.00	12	43.22	43.60	-12	10,662	-0.11%
2023/10/31	4	43.11	0	43.40	42.35	4	11,148	0.04%
2023/10/30	15	42.98	6	43.07	43.35	9	11,608	0.08%
2023/10/27	3.1	43.14	8	43.45	43.05	-5	12,015	-0.04%
2023/10/26	3	43.25	15	43.63	43.55	-12	12,293	-0.10%
2023/10/25	6	43.88	2.1	44.34	43.85	3.9	12,463	0.03%
2023/10/24	16.2	43.46	3	43.57	43.55	13.2	12,541	0.11%
2023/10/23	17	44.94	2	45.08	44.25	15	12,740	0.12%
2023/10/20	26.1	44.77	35.1	44.59	44.95	-9	12,896	-0.07%
2023/10/19	5	42.65	10	42.15	43.40	-5	12,974	-0.04%
2023/10/18	34.5	42.15	52	42.63	41.55	-17.5	13,284	-0.13%
2023/10/17	19	44.07	2	44.30	43.90	17	13,775	0.12%
2023/10/16	2	44.58	34.1	45.36	45.25	-32.1	14,401	-0.22%
2023/10/13	10	44.72	36.3	44.78	44.75	-26.3	15,653	-0.17%
2023/10/12	15	44.50	0	0.00	44.40	15	16,153	0.09%
2023/10/11	3	45.47	24.1	45.57	45.60	-21.1	16,641	-0.13%
2023/10/06	0	0.00	0	44.55	44.50	0	17,121	0.00%
2023/10/05	22	44.39	4	44.39	44.20	18	17,372	0.10%
2023/10/04	11	43.90	13	43.80	44.15	-2	17,417	-0.01%
2023/10/03	13	44.92	0	0.00	44.85	13	17,366	0.07%
2023/10/02	3	45.33	12	45.35	45.45	-9	17,494	-0.05%
2023/09/28	0	0.00	0	44.80	44.65	0	17,538	0.00%
2023/09/27	0	0.00	1	44.45	44.85	-1	17,561	-0.01%
2023/09/26	5	44.03	7.2	44.14	43.85	-2.2	17,618	-0.01%
2023/09/25	1.1	44.90	2	44.80	44.85	-1	17,695	-0.01%
2023/09/22	2	44.08	4.6	44.10	44.95	-2.6	17,751	-0.01%
2023/09/21	13.1	44.05	5	43.94	44.25	8.1	17,808	0.05%
2023/09/20	7	44.68	0.3	44.50	44.40	6.7	17,856	0.04%
2023/09/19	0	0.00	7	45.73	45.45	-7	18,142	-0.04%
2023/09/18	34	45.42	4	45.43	45.30	30	18,189	0.16%
2023/09/15	25	46.10	5	46.03	46.05	20	18,267	0.11%
2023/09/14	6	45.96	3	46.02	45.80	3	18,289	0.02%
2023/09/13	79	45.60	48.2	45.48	45.75	30.8	18,316	0.17%
2023/09/12	2	44.33	12	45.01	44.95	-10	18,345	-0.05%
2023/09/11	49.1	44.65	23	44.91	43.80	26.1	18,431	0.14%
2023/09/08	13.1	44.56	5	44.86	44.95	8.1	18,292	0.04%
2023/09/07	9.3	45.16	4	44.90	44.90	5.3	18,504	0.03%
2023/09/06	8.1	45.51	13.1	45.25	45.35	-5	18,694	-0.03%
2023/09/05	6	45.68	14.5	45.63	45.90	-8.5	18,981	-0.04%
2023/09/04	8	45.69	2	45.28	45.40	6	19,220	0.03%
2023/09/01	4	45.00	3	45.17	44.90	1	19,258	0.01%
2023/08/31	12	44.51	3.1	44.59	44.85	8.9	19,216	0.05%
2023/08/30	18	44.53	1	44.65	44.60	17	19,340	0.09%
2023/08/29	0.4	44.01	5.3	43.63	44.05	-4.9	19,387	-0.03%
2023/08/28	33.1	44.04	6	44.18	43.80	27.1	19,534	0.14%
2023/08/25	2	44.90	0	0.00	45.10	2	19,731	0.01%
2023/08/24	6	45.91	8	46.32	45.55	-2	19,742	-0.01%
2023/08/23	1.1	45.20	9	45.37	45.45	-7.9	19,684	-0.04%
2023/08/22	8	45.03	1	44.85	44.85	7	19,740	0.04%
2023/08/21	6	45.26	4	45.11	45.15	2	19,751	0.01%
2023/08/18	15.2	44.98	7	45.24	44.60	8.2	19,749	0.04%
2023/08/17	2	44.70	3.1	44.76	45.35	-1.1	19,727	-0.01%
2023/08/16	39.2	44.37	10	44.53	44.65	29.2	19,836	0.15%
2023/08/15	3.2	44.90	2.1	44.79	44.75	1.1	19,913	0.01%
2023/08/14	19	43.36	21	43.83	43.55	-2	19,895	-0.01%
2023/08/11	3.1	43.96	2.2	44.30	43.90	1	19,950	0.00%
2023/08/10	22.1	44.01	2	43.70	44.15	20.1	19,992	0.10%
2023/08/09	6.4	45.21	31.8	45.04	45.15	-25.4	19,771	-0.13%
2023/08/08	33.3	46.47	99	46.15	45.85	-65.7	19,621	-0.34%
2023/08/07	45.3	47.92	19	47.57	48.20	26.3	19,273	0.14%
2023/08/04	34.1	44.30	16	45.08	45.10	18.1	18,987	0.10%
2023/08/02	39.1	47.09	9	47.59	46.80	30.1	18,881	0.16%
2023/08/01	21.1	48.43	48	48.54	48.50	-26.9	18,467	-0.15%
2023/07/31	47	51.11	21	51.02	49.75	26	18,312	0.14%
2023/07/28	23.1	50.93	31	50.70	51.50	-7.9	18,069	-0.04%
2023/07/27	23.1	51.60	16	51.76	51.50	7	17,921	0.04%
2023/07/26	24.3	52.32	15	52.17	52.00	9.3	18,047	0.05%
2023/07/25	13.1	53.05	15	53.04	52.70	-2	18,018	-0.01%
2023/07/24	51.1	52.76	58	52.91	52.40	-6.9	17,858	-0.04%
2023/07/21	48.2	52.45	54	52.17	52.20	-5.8	17,547	-0.03%
2023/07/20	70	55.80	91	55.87	54.10	-21	17,135	-0.12%
2023/07/19	36.5	58.37	105.7	58.70	59.70	-69.2	16,425	-0.42%	大賣/
2023/07/18	143.7	60.67	91.4	59.88	57.20	52.3	15,737	0.33%	大買/
2023/07/17	34.1	58.27	82.7	58.84	59.10	-48.6	14,368	-0.34%
2023/07/14	37.2	52.56	53.2	52.47	53.80	-16	13,857	-0.12%
2023/07/13	48.6	51.73	94	51.71	50.20	-45.5	13,228	-0.34%
2023/07/12	18	48.29	51.8	48.23	48.85	-33.8	12,542	-0.27%
2023/07/11	0	47.20	8.1	46.65	47.00	-8.1	12,331	-0.07%
2023/07/10	15	46.00	0.1	46.17	46.15	14.9	12,319	0.12%
2023/07/07	5	45.84	80.4	45.67	46.00	-75.4	12,350	-0.61%
2023/07/06	19.1	46.93	8	46.93	46.40	11.1	12,275	0.09%
2023/07/05	15	47.47	11	47.60	47.50	4	12,239	0.03%
2023/07/04	2.1	47.35	4	47.35	47.60	-1.9	12,289	-0.02%
2023/07/03	12	47.30	15	47.20	47.40	-3	12,416	-0.02%
2023/06/30	16	46.16	5.6	46.27	45.90	10.4	12,346	0.08%
2023/06/29	4	45.38	16	45.46	45.80	-12	12,342	-0.10%
2023/06/28	32.6	45.35	13	45.17	45.10	19.6	12,329	0.16%
2023/06/27	18.6	45.24	41.4	44.95	44.80	-22.8	12,316	-0.19%
2023/06/26	9	46.78	6.3	46.85	46.45	2.7	12,032	0.02%
2023/06/21	7	47.56	17.4	47.57	47.65	-10.4	11,943	-0.09%
2023/06/20	10	46.51	26	46.56	46.80	-16	11,815	-0.14%
2023/06/19	36.5	47.38	43	47.36	47.05	-6.5	11,601	-0.06%
2023/06/16	14.1	47.71	22	47.69	47.95	-7.9	11,483	-0.07%
2023/06/15	18	48.52	11.1	48.38	48.40	6.9	11,175	0.06%
2023/06/14	14	47.52	45.4	47.54	48.65	-31.4	10,970	-0.29%
2023/06/13	25	46.94	23.4	47.21	47.40	1.6	10,787	0.01%
2023/06/12	13.1	45.66	71.8	45.93	45.65	-58.8	10,575	-0.56%
2023/06/09	25.1	44.56	47	44.94	45.40	-22	10,331	-0.21%
2023/06/08	28	43.37	31	43.24	43.30	-3	9,974	-0.03%
2023/06/07	9	41.95	30.1	42.18	42.30	-21.1	9,707	-0.22%
2023/06/06	7	42.40	28.9	42.36	42.35	-21.9	9,733	-0.23%
2023/06/05	13	42.43	26	42.49	42.50	-13	9,817	-0.13%
2023/06/02	18.1	42.34	28	42.26	42.40	-9.9	9,832	-0.10%
2023/06/01	28	42.18	18	42.39	41.95	10	9,787	0.10%
2023/05/31	44.2	41.88	53	42.03	42.15	-8.8	9,556	-0.09%
2023/05/30	6.1	40.06	16	40.18	40.35	-9.9	9,242	-0.11%
2023/05/29	77.1	39.95	38.1	40.14	40.20	39	9,177	0.43%
2023/05/26	31.1	39.34	28.2	39.47	39.50	2.9	9,074	0.03%
2023/05/25	19	38.94	25.2	38.94	38.95	-6.2	8,991	-0.07%
2023/05/24	14	38.26	19	38.41	38.50	-5	8,894	-0.06%
2023/05/23	16.2	37.97	13.1	38.13	38.05	3.1	8,852	0.04%
2023/05/22	30	38.71	19.1	38.95	38.45	10.9	8,791	0.12%
2023/05/19	10.2	38.04	29.7	37.91	38.20	-19.5	8,516	-0.23%
2023/05/18	5	37.13	269.9	37.32	37.10	-264.9	8,251	-3.21%	大賣/鉅額交易
2023/05/17	6.2	37.29	11.4	36.95	37.25	-5.2	8,158	-0.06%
2023/05/16	11	36.06	5	36.32	36.30	6	7,898	0.08%
2023/05/15	17	35.81	15	35.48	35.85	2	7,760	0.03%
2023/05/12	26.3	35.87	33.7	35.61	35.90	-7.4	7,707	-0.10%
2023/05/11	35	35.37	28	35.27	35.35	7	7,636	0.09%
2023/05/10	34	35.98	12.3	35.94	36.00	21.7	7,564	0.29%
2023/05/09	33.1	35.77	30	35.66	35.75	3.1	7,316	0.04%
2023/05/08	34	34.19	26.4	34.12	34.20	7.6	6,881	0.11%
2023/05/05	40	35.11	51	35.27	34.20	-11	6,797	-0.16%
2023/05/04	3	35.40	1.3	35.45	35.45	1.7	6,575	0.03%
2023/05/03	16	35.28	20	35.37	35.45	-4	6,520	-0.06%
2023/05/02	26	35.18	44.2	35.42	35.55	-18.2	6,494	-0.28%
2023/04/28	51	34.23	45.7	34.54	34.60	5.3	6,273	0.08%
2023/04/27	19	33.74	24.7	33.61	33.50	-5.7	5,980	-0.10%
2023/04/26	15.2	32.93	43.5	32.91	33.20	-28.3	5,804	-0.49%
2023/04/25	4	32.55	15	32.55	32.50	-11	5,637	-0.20%
2023/04/24	3	32.73	3	32.85	32.70	0	5,570	0.00%
2023/04/21	10.6	32.59	12	32.64	32.50	-1.4	5,520	-0.03%
2023/04/20	1	32.60	0.5	32.75	32.75	0.5	5,437	0.01%
2023/04/19	13	32.82	0	0.00	32.80	13	5,381	0.24%
2023/04/18	11	33.05	1.1	32.83	32.95	9.9	5,351	0.18%
2023/04/17	4	32.93	5	32.96	33.00	-1	5,334	-0.02%
2023/04/14	7	32.76	7.2	32.90	32.70	-0.2	5,285	0.00%
2023/04/13	12	33.12	12	33.22	33.10	0	5,239	0.00%
2023/04/12	16	33.22	18	33.08	33.25	-2	5,286	-0.04%
2023/04/11	0	0.00	7	32.81	32.85	-7	5,231	-0.13%
2023/04/10	52	32.38	5	32.35	32.30	47	5,158	0.91%
2023/04/07	13	32.59	10	32.83	32.35	3	5,111	0.06%
2023/04/06	2	32.20	106	32.18	32.30	-104	5,034	-2.07%	大賣/鉅額交易
2023/03/31	0	0.00	57	31.72	31.70	-57	4,842	-1.18%
2023/03/30	2	31.60	11.4	31.64	31.65	-9.4	4,921	-0.19%
2023/03/29	0	0.00	33	31.36	31.35	-33	4,963	-0.66%
2023/03/28	39.9	30.91	0.2	31.20	30.80	39.6	5,002	0.79%
2023/03/27	1	31.05	13	31.14	31.40	-12	5,080	-0.24%
2023/03/24	3	30.75	1	30.80	30.90	2	5,143	0.04%
2023/03/23	1	30.70	42	30.65	30.75	-41	5,097	-0.80%
2023/03/22	0	0.00	3.1	30.56	30.60	-3.1	5,056	-0.06%
2023/03/21	1	30.30	0	0.00	30.20	1	5,018	0.02%
2023/03/20	1	30.30	0	0.00	30.25	1	4,993	0.02%
2023/03/17	0	0.00	2	30.10	30.35	-2	4,972	-0.04%
2023/03/16	41	29.75	4.4	29.69	29.70	36.6	4,942	0.74%
2023/03/15	22	30.21	0	0.00	30.05	22	4,923	0.45%
2023/03/14	3	30.28	1	30.30	30.25	2	4,956	0.04%
2023/03/13	0	0.00	1	30.40	30.50	-1	5,193	-0.02%
2023/03/10	21	30.42	10	30.60	30.60	11	5,170	0.21%
2023/03/09	3	31.07	9	31.08	30.70	-6	5,145	-0.12%
2023/03/08	0	30.00	17	30.51	30.90	-17	4,982	-0.34%
2023/03/07	39	29.91	1	29.75	30.05	38	4,828	0.79%
2023/03/06	0	0.00	17	30.71	30.55	-17	4,618	-0.37%
2023/03/03	3	30.38	1	30.40	30.40	2	4,559	0.04%
2023/03/02	0.8	30.35	11	30.25	30.35	-10.2	4,550	-0.22%
2023/03/01	52	30.11	13	30.22	30.25	39	4,525	0.86%
2023/02/24	0	0.00	0.6	30.00	30.00	-0.6	4,494	-0.01%
2023/02/23	9	29.96	6	30.09	29.95	3	4,513	0.07%
2023/02/22	12	29.59	21	29.36	29.60	-9	4,484	-0.20%
2023/02/21	5	29.54	0	0.00	29.50	5	4,601	0.11%
2023/02/20	0	29.10	10	29.64	29.90	-10	4,677	-0.21%
2023/02/17	0	28.90	0	0.00	29.00	0	4,629	0.00%
2023/02/15	6	28.93	5	28.99	28.80	1	4,731	0.02%
2023/02/13	7	28.76	0	0.00	28.65	7	4,736	0.15%
2023/02/10	2.3	29.00	1	29.20	29.10	1.3	4,771	0.03%
2023/02/09	0	0.00	2	29.10	29.15	-2	4,847	-0.04%
2023/02/08	1	28.80	16	29.11	29.15	-15	4,808	-0.31%
2023/02/07	2	28.80	5	28.77	28.70	-3	4,727	-0.06%
2023/02/06	1	28.80	0	0.00	28.65	1	4,720	0.02%
2023/02/03	2	28.90	12.3	28.84	28.90	-10.3	4,704	-0.22%
2023/02/02	9	28.62	5	28.70	28.60	4	4,654	0.09%
2023/02/01	31	28.39	0.5	28.35	28.35	30.5	4,621	0.66%
2023/01/31	11	28.37	9	28.38	28.30	2	4,605	0.04%
2023/01/30	2	28.35	14	28.10	28.40	-12	4,538	-0.26%
2023/01/17	2	27.85	1	27.90	27.80	1	4,535	0.02%
2023/01/16	3.5	27.82	0	0.00	27.80	3.5	4,618	0.08%
2023/01/13	3	27.82	0	0.00	27.65	3	4,688	0.06%
2023/01/12	2	28.05	0	0.00	27.75	2	4,919	0.04%
2023/01/11	1	28.05	1	28.20	28.05	0	4,975	0.00%
2023/01/10	1	27.90	1	28.10	28.00	0	5,006	0.00%
2023/01/09	0	27.90	0	0.00	27.90	0	5,224	0.00%
2023/01/06	6	27.70	5	27.70	27.70	1	5,240	0.02%
2023/01/05	1	27.85	0	0.00	27.85	1	5,296	0.02%
2023/01/04	1	27.90	2	27.95	27.90	-1	5,356	-0.02%
2023/01/03	1	27.85	0	0.00	27.80	1	5,518	0.02%
2022/12/30	0	28.23	5	28.16	28.15	-5	5,493	-0.09%
2022/12/29	14	27.54	5	27.91	27.90	9	5,381	0.17%
2022/12/28	2	27.85	0	0.00	27.60	2	5,330	0.04%
2022/12/27	0	0.00	2	28.05	27.70	-2	5,307	-0.04%
2022/12/26	4.1	28.03	7	27.99	27.85	-2.9	5,284	-0.06%
2022/12/23	1	27.35	2	27.48	27.50	-1	5,304	-0.02%
2022/12/22	1	26.95	5	27.10	27.05	-4	5,341	-0.07%
2022/12/21	17	26.40	5	26.43	26.45	12	5,206	0.23%
2022/12/20	32	26.57	12	26.65	26.40	20	5,113	0.39%
2022/12/19	124	26.71	1	27.25	27.00	123	5,024	2.45%	大買/鉅額交易
2022/12/16	128	27.04	8	27.01	26.85	120	4,843	2.48%	大買/鉅額交易
2022/12/15	5	27.60	5	27.70	27.60	0	4,656	0.00%
2022/12/14	2	27.73	0	0.00	27.70	2	4,644	0.04%
2022/12/13	3	27.77	19	27.75	27.75	-16	4,653	-0.34%
2022/12/09	0	0.00	3	27.65	27.80	-3	4,673	-0.06%
2022/12/08	16	27.22	18	27.19	27.20	-2	4,701	-0.04%
2022/12/07	29.5	27.61	22	27.52	27.35	7.5	4,695	0.16%
2022/12/06	36	27.47	9	27.45	27.40	27	4,613	0.59%
2022/12/05	65	27.87	7	27.85	27.80	58	4,534	1.28%
2022/12/02	2	28.85	1	28.90	28.95	1	4,327	0.02%
2022/11/30	0	0.00	1.1	28.32	28.10	-1.1	4,288	-0.03%
2022/11/25	0	28.35	2.9	28.32	28.20	-2.9	4,279	-0.07%
2022/11/24	0	0.00	18	28.70	28.50	-18	4,270	-0.42%
2022/11/23	0	28.90	13	28.81	28.75	-13	4,282	-0.30%
2022/11/22	20	28.75	23	28.89	28.85	-3	4,291	-0.07%
2022/11/21	29	28.87	53	28.94	28.90	-24	4,296	-0.56%
2022/11/18	2	28.75	2	28.55	28.65	0	4,252	0.00%
2022/11/17	10	28.75	7.3	28.87	28.95	2.7	4,229	0.06%
2022/11/16	21	28.21	32.1	28.42	28.60	-11.1	4,117	-0.27%
2022/11/15	1	27.70	10.2	27.81	27.85	-9.2	4,018	-0.23%
2022/11/14	2	27.35	2	27.38	27.30	0	3,957	0.00%
2022/11/11	10	27.17	22	27.14	27.05	-12	3,917	-0.31%
2022/11/10	0	0.00	11	26.92	27.00	-11	3,889	-0.28%
2022/11/09	15	26.74	2	26.75	26.70	13	3,919	0.33%
2022/11/08	16.3	26.69	18	26.75	26.50	-1.7	3,917	-0.04%
2022/11/07	18	26.79	39.1	27.26	27.00	-21.1	3,873	-0.54%
2022/11/03	0.1	25.30	1	25.30	25.25	-0.9	3,892	-0.02%
2022/11/02	0.1	25.15	0	0.00	25.20	0.1	4,078	0.00%
2022/11/01	0.1	24.65	0	0.00	24.75	0.1	4,078	0.00%
2022/10/31	3.1	24.50	1	24.35	24.55	2.1	4,077	0.05%
2022/10/28	0.2	24.25	0	0.00	24.20	0.2	4,113	0.00%
2022/10/27	0.2	24.73	0	0.00	24.65	0.2	4,108	0.00%
2022/10/26	10.1	24.40	11	24.29	24.40	-1	4,158	-0.02%
2022/10/25	13.1	24.45	10	24.73	24.45	3.1	4,165	0.07%
2022/10/24	17.1	25.24	3	25.50	25.00	14.1	4,164	0.34%
2022/10/21	16.1	25.65	10	25.70	25.65	6.1	4,257	0.14%
2022/10/19	14	26.75	4	26.83	26.70	10	4,243	0.24%
2022/10/18	2	27.15	0	0.00	27.15	2	4,320	0.05%
2022/10/17	1.2	26.37	33.3	27.18	27.40	-32	4,539	-0.71%
2022/10/14	1	26.30	0	0.00	26.15	1	4,482	0.02%
2022/10/13	42.6	25.61	16	25.61	25.50	26.6	4,653	0.57%
2022/10/12	3.1	26.43	12	26.48	26.45	-8.9	4,780	-0.19%
2022/10/11	1	27.75	0.5	27.55	27.20	0.5	4,849	0.01%
2022/10/07	2	27.43	5.5	27.34	27.30	-3.5	4,792	-0.07%
2022/10/05	0	0.00	1	27.70	27.80	-1	4,918	-0.02%
2022/10/04	0	0.00	0.1	27.40	27.40	-0.1	4,963	0.00%
2022/10/03	1	27.10	0	0.00	27.10	1	4,993	0.02%
2022/09/30	4	27.35	1.6	27.44	27.10	2.4	5,021	0.05%
2022/09/29	23	28.32	6	28.67	28.20	17	4,982	0.34%
2022/09/28	17.4	27.05	11	26.90	27.00	6.4	4,958	0.13%
2022/09/27	6	27.48	0	0.00	27.60	6	4,949	0.12%
2022/09/26	3	27.98	0	0.00	27.95	3	4,935	0.06%
2022/09/22	0.1	28.60	0	0.00	28.90	0.1	4,998	0.00%
2022/09/21	0	0.00	2	28.95	28.85	-2	5,006	-0.04%
2022/09/20	0	0.00	1	29.40	29.30	-1	5,004	-0.02%
2022/09/19	2	29.05	5	29.00	29.00	-3	5,002	-0.06%
2022/09/15	0	0.00	1	29.50	29.40	-1	4,991	-0.02%
2022/09/14	3	28.95	6	29.08	29.20	-3	4,964	-0.06%
2022/09/13	0	0.00	1	29.15	29.15	-1	4,984	-0.02%
2022/09/12	0	0.00	4	29.31	29.30	-4	5,055	-0.08%
2022/09/08	30.2	28.70	27.3	28.61	29.00	2.9	5,158	0.06%
2022/09/07	6.5	28.22	0	0.00	28.30	6.5	5,120	0.13%
2022/09/06	2	28.50	1	28.80	28.75	1	5,145	0.02%
2022/09/05	1	28.90	3	28.85	28.85	-2	5,137	-0.04%
2022/09/02	1.3	29.16	3	29.00	28.90	-1.8	5,183	-0.03%
2022/09/01	0.2	29.27	3	29.10	29.20	-2.9	5,183	-0.05%
2022/08/31	4.2	29.41	3	29.37	29.30	1.2	5,188	0.02%
2022/08/30	0.3	29.38	11.6	29.41	29.45	-11.3	5,191	-0.22%
2022/08/29	1	29.10	1	28.90	29.10	0	5,185	0.00%
2022/08/26	1.6	29.19	0.1	29.45	29.35	1.6	5,200	0.03%
2022/08/25	7	29.12	0	0.00	29.25	7	5,193	0.13%
2022/08/24	0	0.00	6	29.24	29.15	-6	5,192	-0.12%
2022/08/23	0	0.00	1	29.00	29.00	-1	5,244	-0.02%
2022/08/22	0	0.00	10	28.84	28.90	-10	5,242	-0.19%
2022/08/18	6	28.42	34	28.50	28.70	-28	5,273	-0.53%
2022/08/17	6	28.40	6	28.60	28.60	0	5,295	0.00%
2022/08/16	0	0.00	29	28.02	28.15	-29	5,296	-0.55%
2022/08/15	2	27.55	4	27.61	27.50	-2	5,245	-0.04%
2022/08/12	22	27.25	1	27.30	27.30	21	5,239	0.40%
2022/08/11	4.1	27.14	1	27.10	27.05	3.1	5,265	0.06%
2022/08/10	27	27.31	4	27.19	27.10	23	5,257	0.44%
2022/08/09	48.1	26.89	707	27.05	27.70	-659	5,242	-12.57%	大賣/鉅額交易
2022/08/08	1	28.40	4	28.43	28.40	-3	5,135	-0.06%
2022/08/05	1	28.50	0.1	28.58	28.70	0.9	5,203	0.02%
2022/08/04	7	28.19	2	28.33	28.35	5	5,368	0.09%
2022/08/03	3.1	28.28	3	28.23	28.25	0.1	5,456	0.00%
2022/08/02	1.1	28.25	31	28.25	28.50	-29.9	5,622	-0.53%
2022/08/01	1.1	28.51	2	28.45	28.50	-0.9	6,044	-0.01%
2022/07/29	7	28.52	6	28.62	28.60	1	6,041	0.02%
2022/07/28	15	28.73	33	28.76	28.60	-18	6,005	-0.30%
2022/07/27	9.1	30.67	11.3	30.70	30.60	-2.2	5,880	-0.04%
2022/07/26	23	30.90	19.9	31.00	30.85	3.1	5,742	0.05%
2022/07/25	15	31.34	7	31.41	31.40	8	5,664	0.14%
2022/07/22	4	30.45	8	31.22	31.20	-4	5,572	-0.07%
2022/07/21	14	30.45	5.5	30.33	30.50	8.5	5,383	0.16%
2022/07/20	2	31.05	5	31.40	30.85	-3	5,246	-0.06%
2022/07/19	8	30.90	6	31.19	31.25	2	5,154	0.04%
2022/07/18	0	0.00	2	30.45	30.85	-2	4,995	-0.04%
2022/07/15	13	30.18	8	30.29	30.25	5	4,885	0.10%
2022/07/14	0	0.00	11.9	29.30	29.65	-11.9	4,833	-0.25%
2022/07/13	1	29.00	0.1	29.05	29.00	0.9	4,785	0.02%
2022/07/12	13	28.61	23.7	28.74	28.60	-10.7	4,829	-0.22%
2022/07/11	1	29.35	29	29.08	28.95	-28	4,833	-0.58%
2022/07/08	0	0.00	38	29.29	29.20	-38	4,852	-0.78%
2022/07/07	0	29.00	0	0.00	29.00	0	4,866	0.00%
2022/07/06	7	28.53	6	28.70	28.50	1	4,919	0.02%
2022/07/05	6	28.85	13	28.95	28.90	-7	4,986	-0.14%
2022/07/04	11	28.70	6	28.38	28.70	5	5,144	0.10%
2022/07/01	15	28.40	15	28.70	28.30	0	5,285	0.00%
2022/06/30	26.1	28.84	12	28.91	28.65	14.1	5,440	0.26%
2022/06/29	3	29.30	4	29.19	29.30	-1	5,447	-0.02%
2022/06/28	12	29.25	12	29.25	29.25	0	5,607	0.00%
2022/06/27	1	29.20	0	0.00	29.25	1	5,735	0.02%
2022/06/24	12	28.90	13	28.68	28.90	-1	5,759	-0.02%
2022/06/23	12	28.47	45	28.28	28.50	-33	5,804	-0.57%
2022/06/22	12	28.30	12	28.83	28.30	0	5,812	0.00%
2022/06/21	10	28.75	10.1	28.80	28.80	-0.1	5,819	0.00%
2022/06/20	6	28.05	6.2	28.79	28.05	-0.2	5,806	0.00%
2022/06/17	11	29.10	9	28.82	29.15	2	5,779	0.03%
2022/06/16	21	29.79	27	29.46	29.30	-6	5,743	-0.10%
2022/06/15	5.1	29.65	5	29.37	29.65	0.1	5,814	0.00%
2022/06/14	14.1	29.03	14	28.82	29.05	0.1	5,835	0.00%
2022/06/13	10	29.05	11	28.97	29.05	-1	5,872	-0.02%
2022/06/10	0	0.00	0	29.50	29.50	0	5,914	0.00%
2022/06/09	5	29.78	3	29.70	29.70	2	5,967	0.03%
2022/06/08	19	29.59	16	29.54	29.60	3	6,021	0.05%
2022/06/07	5	29.43	2	29.40	29.50	3	6,187	0.05%
2022/06/06	3	29.53	2	29.45	29.40	1	6,236	0.02%
2022/06/02	0	0.00	1	29.10	29.00	-1	6,420	-0.02%
2022/06/01	3	29.05	3	29.10	29.10	0	6,522	0.00%
2022/05/31	0	0.00	13	28.95	29.20	-13	6,576	-0.20%
2022/05/30	1	28.55	0	28.75	28.70	1	6,543	0.02%
2022/05/27	1	28.40	2	28.45	28.30	-1	6,548	-0.02%
2022/05/26	5.1	28.34	0	0.00	28.20	5.1	6,569	0.08%
2022/05/25	6	28.15	1	27.70	28.15	5	6,603	0.08%
2022/05/24	26	27.74	13	27.90	27.65	13	6,680	0.19%
2022/05/23	11	27.74	10	27.77	27.85	1	6,664	0.02%
2022/05/20	12	27.30	15	27.33	27.30	-3	6,769	-0.04%
2022/05/19	28.1	27.09	6	26.98	27.15	22.1	6,944	0.32%
2022/05/18	9	27.37	5	27.24	27.40	4	7,019	0.06%
2022/05/17	6	27.10	5	27.28	27.10	1	6,996	0.01%
2022/05/16	13	27.05	15	27.09	27.05	-2	6,967	-0.03%
2022/05/13	36.2	26.91	8	26.91	27.05	28.2	6,950	0.41%
2022/05/12	32	26.93	14.5	27.24	26.75	17.5	6,896	0.25%
2022/05/11	21	27.89	10	28.10	27.85	11	6,733	0.16%
2022/05/10	26.3	28.25	7.8	28.25	28.50	18.5	6,696	0.28%
2022/05/09	191.2	29.59	37	28.98	28.90	154.2	6,552	2.35%	大買/鉅額交易
2022/05/06	3	32.05	2.2	32.05	32.00	0.8	6,087	0.01%
2022/05/05	0	0.00	8.7	32.27	32.15	-8.7	6,081	-0.14%
2022/05/04	2	31.63	0	0.00	31.75	2	6,123	0.03%
2022/05/03	41	31.55	7.8	31.55	31.55	33.2	6,102	0.54%
2022/04/29	3	31.63	0.2	31.65	31.60	2.8	6,147	0.05%
2022/04/28	2	31.38	9.9	31.38	31.40	-7.9	6,178	-0.13%
2022/04/27	8.1	31.33	9.1	31.22	31.15	-0.9	6,177	-0.02%
2022/04/26	2	31.80	13.7	31.81	31.70	-11.7	6,147	-0.19%
2022/04/25	15	31.85	22	31.86	31.80	-7	6,167	-0.11%
2022/04/22	2	32.68	8.1	32.76	32.70	-6.1	6,123	-0.10%
2022/04/19	3	32.90	0	0.00	32.90	3	6,113	0.05%
2022/04/18	33	32.70	0	0.00	32.70	33	6,143	0.54%
2022/04/15	0	0.00	7	33.46	33.50	-7	6,137	-0.11%
2022/04/14	5	33.50	0.1	33.50	33.50	4.9	6,169	0.08%
2022/04/13	2	33.00	1.1	33.10	33.05	0.9	6,263	0.01%
2022/04/12	22	32.84	11.1	32.95	32.90	10.9	6,273	0.17%
2022/04/11	18	33.68	5	33.88	33.40	13	6,235	0.21%
2022/04/08	64	33.96	138	34.24	34.15	-74	6,231	-1.19%	大賣/
2022/04/07	32	33.69	2	33.40	33.05	30	6,096	0.49%
2022/04/06	33	33.99	25.8	34.06	34.20	7.2	5,967	0.12%
2022/04/01	13	33.25	6	33.33	33.25	7	5,793	0.12%
2022/03/31	5	33.32	3	33.15	33.25	2	5,785	0.03%
2022/03/30	8	32.96	25.4	32.94	32.85	-17.4	5,616	-0.31%
2022/03/29	1	32.50	0	0.00	32.40	1	5,503	0.02%
2022/03/28	2	32.15	4	32.10	32.35	-2	5,471	-0.04%
2022/03/25	12	32.32	16.1	32.30	32.25	-4.1	5,431	-0.08%
2022/03/24	1	32.25	53	32.30	32.30	-52	5,442	-0.96%
2022/03/23	5	32.25	3	32.28	32.25	2	5,486	0.04%
2022/03/22	6	32.18	1	32.20	32.35	5	5,504	0.09%
2022/03/21	6	32.33	7	32.31	32.30	-1	5,516	-0.02%
2022/03/18	53	32.01	12	32.20	31.95	41	5,513	0.74%
2022/03/17	4	32.00	1	32.00	31.90	3	5,493	0.05%
2022/03/16	3.1	31.62	4	31.84	31.70	-0.9	5,468	-0.02%
2022/03/15	2	31.93	18	31.94	31.70	-16	5,479	-0.29%
2022/03/14	6.5	32.05	11	32.06	32.20	-4.5	5,519	-0.08%
2022/03/11	17	31.87	1.4	31.88	31.90	15.6	5,597	0.28%
2022/03/10	30	31.99	38	31.94	31.95	-8	5,648	-0.14%
2022/03/09	6	31.15	0.4	31.35	31.35	5.6	5,530	0.10%
2022/03/08	38	31.15	98	31.18	30.95	-60	5,570	-1.08%
2022/03/07	4.3	31.46	7	31.46	31.50	-2.8	5,408	-0.05%
2022/03/04	10.1	32.17	16	32.06	32.05	-5.9	5,447	-0.11%
2022/03/03	2	31.78	13	31.80	31.90	-11	5,460	-0.20%
2022/03/02	11.5	31.41	3	31.47	31.65	8.5	5,512	0.15%
2022/03/01	7	31.05	6	31.23	31.50	1	5,556	0.02%
2022/02/25	15	30.74	25	31.14	30.70	-10	5,560	-0.18%
2022/02/24	67	31.01	15	31.30	30.90	52	5,619	0.93%
2022/02/23	1	31.85	4	31.71	31.65	-3	5,610	-0.05%
2022/02/22	6	31.69	3.3	31.80	31.50	2.7	5,758	0.05%
2022/02/21	7.7	32.06	22	32.10	32.10	-14.3	5,946	-0.24%
2022/02/18	1	31.45	4	31.19	31.50	-3	5,901	-0.05%
2022/02/17	2	31.00	13.1	31.00	30.90	-11.1	5,946	-0.19%
2022/02/16	0	0.00	7.2	30.89	30.95	-7.2	6,506	-0.11%
2022/02/15	2	30.73	2	30.73	30.60	0	6,581	0.00%
2022/02/14	2	30.60	1.4	30.41	30.45	0.6	6,652	0.01%
2022/02/11	3.1	30.82	1.1	30.81	30.90	2	6,826	0.03%
2022/02/10	4.2	30.80	2.1	30.97	30.90	2.1	6,851	0.03%
2022/02/09	2.1	30.38	1.4	30.41	30.50	0.7	6,831	0.01%
2022/02/08	0.5	30.40	0.5	30.40	30.40	0	6,855	0.00%
2022/02/07	0.1	30.05	1.4	30.16	30.35	-1.3	6,871	-0.02%
2022/01/26	20.1	29.73	10	29.80	29.65	10.1	6,913	0.15%
2022/01/25	3	29.97	20	30.00	29.90	-17	6,995	-0.24%
2022/01/24	1.5	30.22	18	30.05	30.15	-16.5	7,134	-0.23%
2022/01/21	6	30.79	16.2	30.85	30.55	-10.2	7,102	-0.14%
2022/01/20	3.2	31.15	0	0.00	31.10	3.2	7,112	0.04%
2022/01/19	0	0.00	4	31.00	30.95	-4	7,096	-0.06%
2022/01/18	3	31.17	8	31.17	31.00	-5	7,135	-0.07%
2022/01/17	6	30.95	14.8	30.95	31.00	-8.8	7,087	-0.12%
2022/01/14	3	30.30	0	0.00	30.50	3	7,055	0.04%
2022/01/13	2	30.68	0	0.00	30.65	2	7,178	0.03%
2022/01/12	11	30.87	2.2	30.89	30.75	8.8	7,258	0.12%
2022/01/11	1	30.85	3.1	30.91	30.95	-2.1	7,381	-0.03%
2022/01/10	0.1	30.88	7	31.00	31.00	-6.9	7,484	-0.09%
2022/01/07	7	30.51	4	30.54	30.50	3	7,483	0.04%
2022/01/06	4	30.93	10.7	30.91	30.85	-6.7	7,539	-0.09%
2022/01/05	0	0.00	1	30.70	30.70	-1	7,486	-0.01%
2022/01/04	11	30.53	1	30.80	30.55	10	7,673	0.13%
2022/01/03	3	30.72	3	30.82	30.75	0	7,732	0.00%
2021/12/30	0	0.00	1	30.45	30.45	-1	7,654	-0.01%
2021/12/29	2	30.15	1	30.25	30.25	1	7,681	0.01%
2021/12/28	6	30.28	4	30.28	30.25	2	7,661	0.03%
2021/12/23	3	30.02	26	30.00	30.05	-23	7,734	-0.30%
2021/12/22	2.2	29.95	0	0.00	29.95	2.2	7,769	0.03%
2021/12/21	1	29.90	14	29.95	29.95	-13	7,787	-0.17%
2021/12/20	7	29.59	0	0.00	29.60	7	7,821	0.09%
2021/12/17	2	29.73	10	30.05	29.60	-8	7,787	-0.10%
2021/12/16	4	29.94	5	30.00	29.90	-1	7,720	-0.01%
2021/12/15	4	29.75	2.5	29.86	29.75	1.5	7,809	0.02%
2021/12/14	0.1	29.85	11	29.85	29.75	-10.9	7,823	-0.14%
2021/12/13	2.1	30.11	10	30.15	30.10	-7.9	7,769	-0.10%
2021/12/10	4	30.35	17	30.35	30.25	-13	7,868	-0.17%
2021/12/09	0	0.00	5	30.32	30.35	-5	7,853	-0.06%
2021/12/08	10	30.25	1	30.30	30.20	9	7,818	0.12%
2021/12/07	2	30.03	0	0.00	30.00	2	7,835	0.03%
2021/12/06	7	30.35	0	0.00	30.25	7	7,739	0.09%
2021/12/03	1.4	29.65	1	30.00	29.95	0.4	7,715	0.01%
2021/12/02	11	29.41	1	29.60	29.25	10	7,714	0.13%
2021/12/01	2	29.62	10	29.45	29.60	-8	7,710	-0.10%
2021/11/30	15.5	29.64	0	0.00	29.50	15.5	7,696	0.20%
2021/11/29	2.1	29.47	4	29.65	29.65	-1.9	7,594	-0.03%
2021/11/26	12.2	29.96	18	29.95	29.65	-5.8	7,539	-0.08%
2021/11/25	8	30.01	0	0.00	30.00	8	7,504	0.11%
2021/11/24	9	30.03	0.8	30.10	30.10	8.2	7,514	0.11%
2021/11/23	19	30.13	12	29.95	29.90	7	7,562	0.09%
2021/11/22	13	30.28	7	30.26	30.15	6	7,486	0.08%
2021/11/19	76	30.30	61	30.18	30.10	15	7,413	0.20%
2021/11/18	73.5	30.87	95	30.74	30.50	-21.5	7,288	-0.29%
2021/11/17	21	31.76	39	31.75	31.70	-18	7,033	-0.26%
2021/11/16	50.2	31.07	55	31.22	31.15	-4.8	6,964	-0.07%
2021/11/15	45.1	31.18	21.1	31.21	31.20	24	6,874	0.35%
2021/11/12	38.2	33.30	53	33.59	33.55	-14.8	6,410	-0.23%
2021/11/11	10	33.35	19.4	33.21	33.25	-9.4	6,493	-0.14%
2021/11/10	36	33.01	20.1	32.93	33.05	15.9	6,621	0.24%
2021/11/09	2	32.25	3	32.18	32.25	-1	6,867	-0.01%
2021/11/08	1.1	32.51	1	32.35	32.25	0.1	7,240	0.00%
2021/11/05	9	32.06	16	32.10	32.10	-7	7,237	-0.10%
2021/11/04	0	0.00	6	32.11	32.10	-6	7,218	-0.08%
2021/11/03	7	31.86	2	31.95	32.00	5	7,202	0.07%
2021/11/02	6.1	32.13	43	31.98	31.60	-36.9	7,169	-0.51%
2021/11/01	62.3	31.48	17	31.51	31.60	45.3	7,064	0.64%
2021/10/29	1	30.80	1	30.95	31.00	0	6,989	0.00%
2021/10/28	9.1	31.23	12.2	31.07	31.00	-3.1	6,978	-0.04%
2021/10/27	5	30.90	11	30.98	30.90	-6	6,956	-0.09%
2021/10/26	0	0.00	31	31.04	30.85	-31	6,981	-0.44%
2021/10/25	0.1	30.50	21	30.60	30.55	-20.9	6,947	-0.30%
2021/10/22	8	30.66	54	30.58	30.40	-46	7,048	-0.65%
2021/10/21	4	30.79	27	30.87	30.45	-23	7,083	-0.32%
2021/10/20	0.2	30.75	24	30.81	30.85	-23.8	6,955	-0.34%
2021/10/19	10	30.47	10.8	30.22	30.15	-0.8	6,885	-0.01%
2021/10/18	3	30.23	84	30.83	30.00	-81	6,848	-1.18%
2021/10/15	0	0.00	10	30.35	30.30	-10	6,962	-0.14%
2021/10/14	26	30.72	16	30.75	29.90	10	7,036	0.14%
2021/10/13	0	30.05	7	30.31	30.40	-7	7,032	-0.10%
2021/10/12	20	30.13	54	30.19	29.90	-34	7,006	-0.49%
2021/10/08	1	29.55	17	29.43	29.65	-16	6,844	-0.23%
2021/10/07	2	29.00	6	29.05	29.00	-4	6,811	-0.06%
2021/10/06	1	28.85	58	28.82	28.75	-57	6,902	-0.83%
2021/10/05	2	27.80	12	27.71	28.20	-10	7,103	-0.14%
2021/10/04	30.3	27.84	5	27.85	27.85	25.3	7,330	0.35%
2021/10/01	2	28.13	17.3	28.17	28.35	-15.3	7,387	-0.21%
2021/09/30	15.1	28.63	18	28.77	28.65	-3	7,487	-0.04%
2021/09/29	14	28.66	10	28.60	28.75	4	7,755	0.05%
2021/09/24	0	0.00	0.3	28.70	28.70	-0.3	7,923	0.00%
2021/09/23	0.1	28.75	4	28.60	28.55	-3.9	8,004	-0.05%
2021/09/22	1	28.40	7	28.44	28.70	-6	8,067	-0.07%
2021/09/16	1.1	28.95	2	28.95	28.75	-1	8,021	-0.01%
2021/09/15	2	28.98	3	28.93	29.25	-1	8,042	-0.01%
2021/09/14	1	28.45	2	28.50	28.40	-1	7,913	-0.01%
2021/09/13	1.1	28.50	0	0.00	28.50	1.1	7,927	0.01%
2021/09/10	36	28.64	39	28.98	28.80	-3	7,954	-0.04%
2021/09/09	16	27.79	0	0.00	27.80	16	7,923	0.20%
2021/09/08	15	28.05	39	27.92	27.80	-24	7,947	-0.30%
2021/09/07	9	28.53	1	28.50	28.40	8	7,956	0.10%
2021/09/06	9	28.81	31	28.82	28.70	-22	7,949	-0.28%
2021/09/03	27	29.40	2	29.40	29.35	25	7,868	0.32%
2021/09/02	6	29.43	0	0.00	29.35	6	7,897	0.08%
2021/09/01	3	29.57	0	0.00	29.75	3	7,887	0.04%
2021/08/31	19	29.38	3	29.35	29.75	16	7,891	0.20%
2021/08/30	10	29.91	4.1	29.74	29.80	5.9	8,070	0.07%
2021/08/27	16	29.96	36	30.03	29.85	-20	8,065	-0.25%
2021/08/26	1	29.30	25	29.36	29.35	-24	8,071	-0.30%
2021/08/25	16	29.13	0	0.00	29.20	16	8,142	0.20%
2021/08/24	12	29.13	50	29.10	29.05	-38	8,198	-0.46%
2021/08/23	2	29.18	4	29.29	29.30	-2	8,299	-0.02%
2021/08/20	11	28.73	10.1	28.91	28.80	1	8,314	0.01%
2021/08/19	37.1	28.66	13	28.65	28.60	24.1	8,321	0.29%
2021/08/18	25.1	28.76	7	28.71	29.25	18.1	8,350	0.22%
2021/08/17	63.1	29.08	3	29.23	28.85	60.1	8,385	0.72%
2021/08/16	55	29.72	6	29.80	29.60	49	8,321	0.59%
2021/08/13	140	31.14	128	31.00	30.75	12	8,186	0.15%	大買/大賣/
2021/08/12	33	30.99	106.3	30.92	31.15	-73.3	7,875	-0.93%	大賣/
2021/08/11	26.2	29.47	0	0.00	29.40	26.2	7,649	0.34%
2021/08/10	12	29.89	3	29.95	29.80	9	7,798	0.12%
2021/08/09	0	0.00	1	30.05	29.95	-1	8,100	-0.01%
2021/08/06	2	30.13	6	30.30	30.25	-4	8,315	-0.05%
2021/08/05	21	30.17	2	30.18	30.15	19	8,602	0.22%
2021/08/04	0	0.00	4.2	30.09	30.30	-4.2	9,085	-0.05%
2021/08/03	1	29.85	10	29.70	29.70	-9	9,318	-0.10%
2021/08/02	3	29.82	15	29.81	29.90	-12	9,419	-0.13%
2021/07/30	78	29.69	0	0.00	29.50	78	9,546	0.82%
2021/07/29	12	29.62	0	0.00	29.75	12	9,713	0.12%
2021/07/28	7	28.93	145	29.00	29.30	-138	9,813	-1.41%	大賣/鉅額交易
2021/07/27	11	29.75	6	30.00	29.75	5	10,083	0.05%
2021/07/26	1	29.70	8	29.71	29.75	-7	10,347	-0.07%
2021/07/23	8.2	29.36	2.3	29.45	29.30	5.9	10,519	0.06%
2021/07/22	68	29.30	26	29.28	29.25	42	10,649	0.39%
2021/07/21	105	30.64	85	30.46	30.35	20	10,715	0.19%	大買/
2021/07/20	69.1	31.01	13	31.27	31.00	56.1	10,631	0.53%
2021/07/19	144	31.56	10	31.47	31.50	134	10,664	1.26%	大買/鉅額交易
2021/07/16	62	32.06	0	0.00	31.95	62	11,097	0.56%
2021/07/15	30	31.85	1.1	31.91	32.10	28.9	11,510	0.25%
2021/07/14	25.1	31.94	2	32.03	31.90	23.1	11,850	0.19%
2021/07/13	13	32.27	7	32.63	32.15	6	12,121	0.05%
2021/07/12	30	32.24	2	32.20	32.05	28	12,257	0.23%
2021/07/09	14.3	32.28	22	32.47	32.45	-7.7	12,282	-0.06%
2021/07/08	3	31.85	7	31.74	31.65	-4	12,636	-0.03%
2021/07/07	28	31.43	5	31.25	31.30	23	12,999	0.18%
2021/07/06	47	31.98	82	32.46	31.95	-35	13,254	-0.26%
2021/07/05	6	30.94	21	30.94	31.15	-15	13,198	-0.11%
2021/07/02	4	30.51	4	30.66	30.60	0	13,335	0.00%
2021/07/01	22	30.84	24	30.82	30.55	-2	13,533	-0.01%
2021/06/30	2	30.80	1.2	30.71	30.80	0.8	13,636	0.01%
2021/06/29	12	30.61	0	0.00	30.60	12	13,985	0.09%
2021/06/28	0	0.00	2.1	30.64	30.60	-2.1	14,395	-0.01%
2021/06/25	31	30.63	0	0.00	30.50	31	14,954	0.21%
2021/06/24	9	30.44	6.5	30.68	30.75	2.5	15,883	0.02%
2021/06/22	0	0.00	2	30.03	29.90	-2	16,617	-0.01%
2021/06/21	23	29.89	21	29.75	29.75	2	16,771	0.01%
2021/06/18	0	0.00	1.3	30.32	30.10	-1.3	17,023	-0.01%
2021/06/17	1	30.20	6	29.99	30.10	-5	17,183	-0.03%
2021/06/16	25	29.79	2	29.98	29.55	23	17,257	0.13%
2021/06/15	1	30.05	2	30.25	30.30	-1	17,309	-0.01%
2021/06/11	6	30.03	0	0.00	30.05	6	17,378	0.03%
2021/06/10	30	30.02	2	30.10	30.10	28	17,515	0.16%
2021/06/09	5	29.95	87	30.19	29.90	-82	17,581	-0.47%
2021/06/08	22	30.13	20	30.12	30.20	2	17,668	0.01%
2021/06/07	119	29.97	10	30.00	29.95	109	17,826	0.61%	大買/鉅額交易
2021/06/04	8	30.88	8	30.98	31.00	0	17,771	0.00%
2021/06/03	11	30.71	10	30.95	31.00	1	17,894	0.01%
2021/06/02	12	30.60	1	30.50	30.50	11	18,106	0.06%
2021/06/01	6	30.86	6	31.03	31.05	0	18,227	0.00%
2021/05/31	9	30.68	9	30.50	30.70	0	18,334	0.00%
2021/05/28	5	30.17	10.7	30.21	30.15	-5.7	18,468	-0.03%
2021/05/27	28	29.80	19	29.75	29.75	9	19,507	0.05%
2021/05/26	16	30.07	0	0.00	30.15	16	19,901	0.08%
2021/05/25	40	29.91	39	29.82	30.00	1	20,179	0.00%
2021/05/24	2	28.70	8	28.88	29.25	-6	20,225	-0.03%
2021/05/21	15	28.90	4	28.74	28.90	11	20,231	0.05%
2021/05/20	39	28.68	43	28.77	28.55	-4	20,304	-0.02%
2021/05/19	58	28.99	22	28.94	29.10	36	20,264	0.18%
2021/05/18	33	28.43	39	28.44	29.00	-6	20,194	-0.03%
2021/05/17	170	26.73	59	26.62	26.40	111	20,191	0.55%	大買/鉅額交易
2021/05/14	23.1	29.32	47	29.45	29.00	-23.9	20,192	-0.12%
2021/05/13	55	29.14	46	28.95	29.45	9	20,296	0.04%
2021/05/12	237	30.68	164	29.80	29.75	73	20,617	0.35%	大買/大賣/
2021/05/11	23	32.62	16.9	31.54	31.60	6.1	20,316	0.03%
2021/05/10	3	34.05	30	34.50	34.25	-27	20,280	-0.13%
2021/05/07	28	33.91	22	34.01	34.65	6	20,649	0.03%
2021/05/06	37	32.94	59	33.38	32.95	-22	20,804	-0.11%
2021/05/05	24.9	33.17	5	32.96	32.80	19.9	21,078	0.09%
2021/05/04	19	33.41	44.2	32.76	32.95	-25.2	21,597	-0.12%
2021/05/03	17.2	34.91	1	35.65	34.45	16.2	21,508	0.08%
2021/04/29	33.4	36.83	20.4	36.72	36.40	13	21,402	0.06%
2021/04/28	63	36.14	24	35.97	36.10	39	21,304	0.18%
2021/04/27	21	35.92	11	35.89	35.85	10	21,562	0.05%
2021/04/26	9.2	36.07	6	36.30	36.20	3.2	21,556	0.01%
2021/04/23	10	35.98	14	36.47	35.95	-4	21,587	-0.02%
2021/04/22	43	36.97	36	37.08	35.95	7	21,581	0.03%
2021/04/21	37	37.64	107	38.09	38.05	-70	21,139	-0.33%	大賣/
2021/04/20	33	36.45	44.9	36.49	36.85	-11.9	20,848	-0.06%
2021/04/19	25	35.53	30	35.65	35.55	-5	20,669	-0.02%
2021/04/16	19	34.00	2.1	33.97	34.40	16.9	20,450	0.08%
2021/04/15	12	33.50	2	33.70	33.55	10	20,507	0.05%
2021/04/14	24	33.04	15	33.36	33.25	9	20,490	0.04%
2021/04/13	21	35.28	20	35.29	34.85	1	20,289	0.00%
2021/04/12	27	35.30	85.5	35.24	35.55	-58.5	20,074	-0.29%
2021/04/09	22	34.70	57	34.52	34.20	-35	20,143	-0.17%
2021/04/08	9	34.39	5.2	34.41	34.40	3.8	20,148	0.02%
2021/04/07	29	33.99	27.4	34.09	34.40	1.6	20,061	0.01%
2021/04/06	23	33.60	33	33.40	33.50	-10	20,166	-0.05%
2021/04/01	37	33.49	23	34.10	33.45	14	20,616	0.07%
2021/03/31	60	34.25	83	34.04	34.25	-23	20,691	-0.11%
2021/03/30	19	33.35	28.3	33.56	33.70	-9.3	20,291	-0.05%
2021/03/29	39	31.82	100	32.40	32.85	-61	19,854	-0.31%
2021/03/26	26	30.87	26	30.81	30.75	0	19,058	0.00%
2021/03/25	27	31.03	78.3	30.98	31.10	-51.3	19,119	-0.27%
2021/03/24	27	30.15	264	30.03	30.25	-237	20,082	-1.18%	大賣/鉅額交易
2021/03/23	29	31.08	32	30.58	30.80	-3	20,283	-0.01%
2021/03/22	39	30.48	32.1	30.48	30.60	6.9	20,104	0.03%
2021/03/19	0	0.00	4	29.68	29.65	-4	20,035	-0.02%
2021/03/18	18.1	29.52	8	29.70	29.70	10.1	20,072	0.05%
2021/03/17	9	29.08	1	29.20	29.15	8	20,141	0.04%
2021/03/16	6	29.32	0.1	29.40	29.25	5.9	20,266	0.03%
2021/03/15	4	29.29	0	0.00	29.30	4	20,348	0.02%
2021/03/12	2	29.55	1	29.70	29.60	1	20,569	0.00%
2021/03/11	9	29.94	11	29.72	29.70	-2	21,248	-0.01%
2021/03/10	17	29.44	14	29.62	29.65	3	22,156	0.01%
2021/03/09	10	28.91	10.2	28.92	29.10	-0.2	22,273	0.00%
2021/03/08	13	29.02	5	28.76	28.70	8	22,364	0.04%
2021/03/05	32	29.53	5	29.54	29.45	27	22,239	0.12%
2021/03/04	55	30.17	25	30.02	29.85	30	22,448	0.13%
2021/03/03	78	29.92	65	30.05	30.20	13	22,374	0.06%
2021/03/02	90	30.81	63	31.27	29.60	27	22,208	0.12%
2021/02/26	23	30.34	61	30.25	30.55	-38	21,313	-0.18%
2021/02/25	26	29.95	45	30.03	30.20	-19	21,061	-0.09%
2021/02/24	4	29.48	2	29.48	29.25	2	20,892	0.01%
2021/02/23	3	29.13	7.1	29.20	29.25	-4.1	20,855	-0.02%
2021/02/22	9	29.32	16	28.95	29.30	-7	21,031	-0.03%
2021/02/19	1	28.30	4	28.40	28.45	-3	21,000	-0.01%
2021/02/18	12.2	28.25	7	28.24	28.35	5.2	21,202	0.02%
2021/02/17	30	28.28	14	28.39	28.20	16	21,471	0.07%
2021/02/05	59.1	28.66	7	28.73	28.35	52.1	21,551	0.24%
2021/02/04	17	29.29	32	29.27	29.35	-15	21,889	-0.07%
2021/02/03	71	29.54	90.9	29.50	29.70	-19.9	21,666	-0.09%
2021/02/02	41	28.79	40	28.44	28.45	1	21,157	0.00%
2021/02/01	78	28.27	73	28.21	28.25	5	20,955	0.02%
2021/01/29	64	29.60	137.5	29.54	28.65	-73.5	20,698	-0.36%	大賣/
2021/01/28	45	29.26	29	29.22	29.20	16	20,230	0.08%
2021/01/27	33	29.34	49.2	29.41	29.30	-16.2	19,928	-0.08%
2021/01/26	55	28.92	89	28.96	29.00	-34	19,458	-0.17%
2021/01/25	19	27.43	17	27.73	27.95	2	18,812	0.01%
2021/01/22	30	26.58	34	26.64	27.30	-4	18,572	-0.02%
2021/01/21	1	26.20	28.7	26.42	26.55	-27.7	18,374	-0.15%
2021/01/20	75.9	26.39	97	26.25	26.05	-21.1	18,264	-0.12%
2021/01/19	7	27.61	2	27.55	27.25	5	17,872	0.03%
2021/01/18	92	26.96	17	27.15	27.65	75	17,741	0.42%
2021/01/15	14.3	27.66	11	27.93	27.70	3.3	17,549	0.02%
2021/01/14	0	0.00	36	28.23	28.25	-36	17,397	-0.21%
2021/01/13	6	27.91	13.1	28.12	27.95	-7.1	17,307	-0.04%
2021/01/12	16	27.86	30.1	27.86	27.70	-14.1	17,157	-0.08%
2021/01/11	0.6	28.50	17	28.41	28.60	-16.4	16,925	-0.10%
2021/01/08	77	28.12	8	28.34	28.00	69	16,791	0.41%
2021/01/07	84	29.01	83	28.87	28.75	1	16,496	0.01%
2021/01/06	48	28.94	33.1	28.89	28.85	14.9	16,243	0.09%
2021/01/05	46	29.08	9	29.37	29.20	37	15,862	0.23%
2021/01/04	84	29.68	122	29.77	29.30	-38	15,667	-0.24%	大賣/
2020/12/31	44.3	28.94	54	28.95	28.95	-9.7	15,254	-0.06%
2020/12/30	15	28.37	4	28.48	28.50	11	14,998	0.07%
2020/12/29	68	28.92	41	28.46	28.50	27	14,895	0.18%
2020/12/28	56	28.58	112	28.94	29.05	-56	14,549	-0.38%	大賣/
2020/12/25	80	27.65	60	27.79	27.85	20	13,866	0.14%
2020/12/24	5	26.62	3	26.65	26.55	2	13,378	0.01%
2020/12/23	92	26.46	48	26.57	26.50	44	13,382	0.33%
2020/12/22	32	26.55	14	26.78	26.35	18	13,307	0.14%
2020/12/21	17	26.79	52.1	26.84	26.90	-35.1	13,149	-0.27%
2020/12/18	73	28.18	88	28.72	27.25	-15	12,771	-0.12%
2020/12/17	35	27.03	38.1	27.10	27.45	-3.1	11,400	-0.03%
2020/12/16	4.1	26.60	13	26.69	26.60	-8.9	11,046	-0.08%
2020/12/15	15	26.47	9.3	26.74	26.35	5.7	10,945	0.05%
2020/12/14	9	26.46	19	26.52	26.45	-10	10,820	-0.09%
2020/12/11	13	25.81	8	25.94	26.00	5	10,828	0.05%
2020/12/10	17	26.20	11	26.14	26.05	6	10,675	0.06%
2020/12/09	20.3	26.51	19	26.57	26.65	1.3	10,476	0.01%
2020/12/08	32	26.05	33	25.81	26.05	-1	10,338	-0.01%
2020/12/07	105	26.16	51.5	26.35	25.95	53.5	10,089	0.53%	大買/
2020/12/04	46	26.23	249	26.23	26.75	-203	9,398	-2.16%	大賣/鉅額交易
2020/12/03	19.5	24.62	119.9	24.50	24.85	-100.4	8,515	-1.18%	大賣/
2020/12/02	15	24.34	37.6	24.13	24.30	-22.6	8,753	-0.26%
2020/12/01	9	23.68	17	23.74	23.85	-8	9,240	-0.09%
2020/11/30	22	23.73	225	23.73	23.50	-203	9,303	-2.18%	大賣/鉅額交易
2020/11/27	31	22.90	9.1	22.94	22.95	21.9	8,903	0.25%
2020/11/26	10	22.67	4	22.65	22.80	6	8,808	0.07%
2020/11/25	15	22.99	165	23.02	22.75	-150	8,779	-1.71%	大賣/鉅額交易
2020/11/24	11	22.59	12	22.52	22.65	-1	8,602	-0.01%
2020/11/23	60.5	22.37	35	22.38	22.60	25.5	8,485	0.30%
2020/11/20	8	21.96	23	21.88	21.90	-15	8,305	-0.18%
2020/11/19	61	21.63	33	21.71	21.50	28	8,265	0.34%
2020/11/18	17	21.66	35	21.66	21.70	-18	8,107	-0.22%
2020/11/17	63.5	21.45	62	21.49	21.50	1.5	8,033	0.02%
2020/11/16	75	21.13	124	21.22	21.35	-49	7,940	-0.62%	大賣/
2020/11/13	27	20.47	5	20.62	20.70	22	7,761	0.28%
2020/11/12	27	20.55	90	20.58	20.50	-63	7,722	-0.82%
2020/11/11	0	0.00	9.1	19.70	19.80	-9.1	7,174	-0.13%
2020/11/10	10	19.37	4	19.43	19.35	6	7,118	0.08%
2020/11/09	1	19.15	7	19.22	19.25	-6	7,011	-0.09%
2020/11/06	11	19.06	0	0.00	19.05	11	6,996	0.16%
2020/11/05	4	19.30	1	19.30	19.15	3	7,029	0.04%
2020/11/04	0	0.00	28	19.20	19.15	-28	7,170	-0.39%
2020/11/02	4	18.74	1	18.90	18.90	3	7,190	0.04%
2020/10/30	17	18.90	0	0.00	18.70	17	7,252	0.23%
2020/10/28	5	19.20	2	19.20	19.20	3	7,306	0.04%
2020/10/27	1	19.30	0	0.00	19.40	1	7,327	0.01%
2020/10/26	5	19.30	4	19.43	19.40	1	7,310	0.01%
2020/10/23	0	0.00	0.5	19.30	19.30	-0.5	7,301	-0.01%
2020/10/22	4	19.05	20	19.13	19.25	-16	7,311	-0.22%
2020/10/21	5	19.10	0	0.00	19.10	5	7,377	0.07%
2020/10/20	5	18.96	5	19.00	19.05	0	7,427	0.00%
2020/10/19	2	18.93	0	0.00	19.00	2	7,483	0.03%
2020/10/16	2	18.85	4	18.86	18.85	-2	7,583	-0.03%
2020/10/15	34	19.00	1	18.90	19.00	33	7,653	0.43%
2020/10/14	3	18.83	0	0.00	18.80	3	7,667	0.04%
2020/10/13	5	18.83	0	0.00	18.85	5	7,650	0.07%
2020/10/12	1	19.00	3	19.07	19.00	-2	7,639	-0.03%
2020/10/08	2	19.15	3	19.15	19.20	-1	7,606	-0.01%
2020/10/07	5	18.80	2	18.95	18.95	3	7,539	0.04%
2020/10/06	0	0.00	15.1	18.70	18.75	-15.1	7,555	-0.20%
2020/10/05	4	18.45	0	0.00	18.50	4	7,579	0.05%
2020/09/30	2	18.55	1.5	18.43	18.50	0.5	7,606	0.01%
2020/09/28	0	0.00	10	18.58	18.45	-10	7,706	-0.13%
2020/09/25	38	18.09	9	17.85	18.10	29	7,742	0.37%
2020/09/24	18	18.43	2	18.50	18.35	16	7,678	0.21%
2020/09/23	14	18.99	0	0.00	18.90	14	7,626	0.18%
2020/09/22	13	19.31	0.2	19.20	19.25	12.8	7,574	0.17%
2020/09/21	4	19.55	21	19.60	19.55	-17	7,563	-0.22%
2020/09/18	3	19.62	0	0.00	19.60	3	7,548	0.04%
2020/09/17	34	19.74	0	0.00	19.75	34	7,595	0.45%
2020/09/16	5	19.50	6	19.74	20.00	-1	7,555	-0.01%
2020/09/15	24	19.40	9	19.45	19.40	15	7,400	0.20%
2020/09/14	6	19.46	0	0.00	19.55	6	7,369	0.08%
2020/09/11	9	19.61	14	19.38	19.30	-5	7,345	-0.07%
2020/09/10	13	19.66	0	0.00	19.50	13	7,280	0.18%
2020/09/09	10	19.52	10	19.59	19.80	0	7,207	0.00%
2020/09/08	29	19.87	10	20.00	19.90	19	7,137	0.27%
2020/09/07	33	20.65	64	20.63	20.20	-31	6,994	-0.44%
2020/09/04	98	19.72	83	19.92	20.00	15	6,565	0.23%
2020/09/03	40	18.96	21	19.03	19.30	19	5,979	0.32%
2020/09/02	5	18.59	2	18.60	18.60	3	5,798	0.05%
2020/09/01	4	18.55	5	18.65	18.65	-1	5,857	-0.02%
2020/08/31	6	18.63	2	18.85	18.60	4	5,893	0.07%
2020/08/28	14.1	18.72	6	18.66	18.70	8.1	5,904	0.14%
2020/08/27	10	18.87	6	18.80	18.70	4	6,005	0.07%
2020/08/26	4	18.96	2.2	19.00	19.10	1.8	5,930	0.03%
2020/08/25	15	19.33	5	19.27	18.95	10	5,909	0.17%
2020/08/24	3	19.12	12	19.18	19.15	-9	5,801	-0.16%
2020/08/21	0	0.00	13	18.65	18.75	-13	5,710	-0.23%
2020/08/20	18	18.45	7	18.26	18.20	11	5,652	0.19%
2020/08/19	2	19.15	15	19.11	19.30	-13	5,462	-0.24%
2020/08/18	0	0.00	10	19.00	18.75	-10	5,268	-0.19%
2020/08/17	5.5	18.83	5.3	18.69	18.70	0.2	5,065	0.00%
2020/08/14	0.2	18.10	8	18.21	18.15	-7.8	4,977	-0.16%
2020/08/12	7	17.97	0	0.00	18.00	7	5,027	0.14%
2020/08/11	12	18.07	0	0.00	18.05	12	5,041	0.24%
2020/08/10	7	18.14	12	18.23	18.25	-5	5,027	-0.10%
2020/08/07	15	17.60	0	0.00	17.60	15	4,942	0.30%
2020/08/06	10	17.70	1	17.85	17.80	9	4,965	0.18%
2020/08/05	1	17.65	0	0.00	17.65	1	4,973	0.02%
2020/08/04	11	17.30	2	17.30	17.40	9	4,988	0.18%
2020/08/03	6	16.82	1	16.95	16.95	5	5,173	0.10%
2020/07/31	10	16.83	0	0.00	16.75	10	5,220	0.19%
2020/07/30	4	16.80	0	0.00	16.90	4	5,293	0.08%
2020/07/29	2	16.83	20	16.65	16.75	-18	5,491	-0.33%
2020/07/28	3	16.73	0	0.00	16.50	3	5,586	0.05%
2020/07/27	7	16.91	11	16.94	16.75	-4	5,688	-0.07%
2020/07/24	3	17.30	0	0.00	17.25	3	5,665	0.05%
2020/07/23	21	17.85	2	17.80	17.75	19	5,690	0.33%
2020/07/22	0	0.00	42	18.51	18.55	-42	5,680	-0.74%
2020/07/21	36	18.44	5	18.57	18.35	31	5,608	0.55%
2020/07/20	5	18.40	24	18.36	18.45	-19	5,598	-0.34%
2020/07/17	1	18.25	27	18.38	18.30	-26	5,601	-0.46%
2020/07/16	5	18.35	0	0.00	18.35	5	5,670	0.09%
2020/07/15	33	18.39	0	0.00	18.35	33	5,715	0.58%
2020/07/14	1	18.30	0	0.00	18.30	1	5,791	0.02%
2020/07/13	0	0.00	1	18.55	18.50	-1	5,858	-0.02%
2020/07/10	13	18.37	0	0.00	18.25	13	5,942	0.22%
2020/07/09	12	18.73	0	0.00	18.60	12	5,945	0.20%
2020/07/08	1	18.60	4	18.68	18.75	-3	5,935	-0.05%
2020/07/07	3	18.63	2	18.75	18.60	1	5,920	0.02%
2020/07/06	1	18.60	20	18.52	18.55	-19	5,935	-0.32%
2020/07/03	45	18.01	5	17.95	18.00	40	5,996	0.67%
2020/07/02	2	17.95	3	17.98	17.95	-1	6,069	-0.02%
2020/07/01	8	17.83	51	17.90	17.80	-43	6,100	-0.70%
2020/06/30	3	17.80	9	17.81	17.65	-6	6,247	-0.10%
2020/06/29	42	17.65	0	0.00	17.65	42	6,280	0.67%
2020/06/24	11	17.82	3	17.90	17.90	8	6,292	0.13%
2020/06/23	13	17.59	0	0.00	17.65	13	6,292	0.21%
2020/06/22	110	17.64	0	0.00	17.60	110	6,337	1.74%	大買/鉅額交易
2020/06/19	5	17.42	2	17.50	17.40	3	6,371	0.05%
2020/06/18	4	17.40	5	17.49	17.35	-1	6,368	-0.02%
2020/06/17	3	17.43	10.2	17.54	17.45	-7.2	6,375	-0.11%
2020/06/16	2	17.48	0	0.00	17.50	2	6,477	0.03%
2020/06/15	2	17.43	0	0.00	17.20	2	6,663	0.03%
2020/06/12	111	16.64	100	17.20	17.35	11	6,710	0.16%	大買/
2020/06/11	15.2	17.71	28	17.85	17.40	-12.8	6,715	-0.19%
2020/06/10	36	18.13	49	18.13	18.05	-13	6,679	-0.19%
2020/06/09	3	17.67	0	0.00	17.70	3	6,669	0.04%
2020/06/08	3	17.43	11	17.57	17.75	-8	6,723	-0.12%
2020/06/05	6	17.50	6	17.41	17.35	0	6,654	0.00%
2020/06/04	14	17.23	15	17.25	17.30	-1	6,701	-0.01%
2020/06/03	24	17.20	10	17.20	17.20	14.1	6,726	0.21%
2020/06/02	24	16.85	71	16.90	16.85	-47	6,604	-0.71%
2020/05/29	2	16.68	0	0.00	16.60	2	6,587	0.03%
2020/05/28	1	16.80	21	16.74	16.65	-20	6,605	-0.30%
2020/05/27	5	16.60	2	16.63	16.55	3	6,642	0.05%
2020/05/26	1	16.65	1	16.65	16.60	0	6,729	0.00%
2020/05/25	1	16.65	0	0.00	16.65	1	6,765	0.01%
2020/05/22	9	16.64	6	16.53	16.50	3	6,793	0.04%
2020/05/21	2	16.88	5	16.90	16.85	-3	6,809	-0.04%
2020/05/20	2	16.80	116	16.79	16.80	-114	6,766	-1.68%	大賣/鉅額交易
2020/05/19	10	16.30	10	16.50	16.45	0	6,704	0.00%
2020/05/18	5	16.13	0	0.00	16.10	5	6,684	0.07%
2020/05/15	5	16.40	13	16.26	16.25	-8	6,657	-0.12%
2020/05/14	0	0.00	3	16.45	16.20	-3	6,621	-0.05%
2020/05/13	14	16.57	9	16.61	16.70	5	6,553	0.08%
2020/05/12	10	16.63	0	0.00	16.70	10	6,518	0.15%
2020/05/11	17	16.73	0	0.00	16.65	17	6,488	0.26%
2020/05/08	68	16.63	75	16.74	16.60	-7	6,413	-0.11%
2020/05/07	33	17.10	13	17.13	17.05	20	6,207	0.32%
2020/05/06	63	17.01	15	16.80	16.80	48	6,148	0.78%
2020/05/05	46	16.93	69.3	17.14	17.15	-23.3	6,083	-0.38%
2020/05/04	103	16.66	46	16.70	16.65	57	5,930	0.96%	大買/
2020/04/30	11	16.99	20	17.03	16.95	-9	5,868	-0.15%
2020/04/29	50	16.65	7	16.65	16.65	43	5,794	0.74%
2020/04/28	1	16.30	14	16.39	16.50	-13	5,825	-0.22%
2020/04/27	6	16.23	3	16.27	16.30	3	5,954	0.05%
2020/04/24	27	15.99	4	16.03	15.85	23	5,913	0.39%
2020/04/23	27	15.87	29	15.91	16.05	-2	5,906	-0.03%
2020/04/22	8	15.60	19	15.50	15.65	-11	5,840	-0.19%
2020/04/21	57	16.01	41	15.75	15.70	16	5,827	0.27%
2020/04/20	4	16.28	6	16.34	16.30	-2	5,794	-0.03%
2020/04/17	14	16.61	9	16.52	16.35	5	5,771	0.09%
2020/04/16	6.9	16.49	3	16.50	16.50	3.9	5,703	0.07%
2020/04/15	8	16.69	2	16.73	16.75	6	5,658	0.11%
2020/04/14	9	16.34	0	0.00	16.50	9	5,599	0.16%
2020/04/13	4	16.11	0	0.00	16.10	4	5,595	0.07%
2020/04/10	2	16.08	0.2	16.30	16.20	1.8	5,589	0.03%
2020/04/09	10	16.02	1	16.10	16.10	9	5,586	0.16%
2020/04/08	3.3	15.92	17	15.79	16.10	-13.6	5,506	-0.25%
2020/04/07	23	15.48	4	15.48	15.45	19	5,353	0.35%
2020/04/06	3	15.38	0	0.00	15.40	3	5,288	0.06%
2020/04/01	24	15.32	12	15.32	15.45	12	5,270	0.23%
2020/03/31	10	14.84	62	15.35	14.80	-52	5,177	-1.00%
2020/03/30	47	14.80	1	14.65	15.10	46	5,263	0.87%
2020/03/27	14	15.20	10	15.26	15.10	4	5,654	0.07%
2020/03/26	58	14.83	58	15.00	14.85	0	5,954	0.00%
2020/03/25	66	14.96	68	15.09	14.90	-2	6,268	-0.03%
2020/03/24	4	14.35	1	14.35	14.35	3	6,298	0.05%
2020/03/23	2	13.73	7	13.83	13.85	-5	6,358	-0.08%
2020/03/20	41	13.92	17	14.33	14.25	24	6,392	0.38%
2020/03/19	140	13.72	14	13.88	13.50	126	6,331	1.99%	大買/鉅額交易
2020/03/18	10	15.29	12	15.47	14.95	-2	6,188	-0.03%
2020/03/17	53	15.30	77	15.40	15.30	-24	6,267	-0.38%
2020/03/16	141	16.07	151.1	15.91	15.85	-10.1	6,256	-0.16%	大買/大賣/
2020/03/13	62	15.73	56	15.92	16.00	6	6,253	0.10%
2020/03/12	5	17.20	57	17.30	17.10	-52	6,174	-0.84%
2020/03/11	0	0.00	41	18.25	18.05	-41	6,082	-0.67%
2020/03/10	35	18.03	50	18.01	18.15	-15	6,105	-0.25%
2020/03/09	24	18.32	15	18.17	18.15	9	6,020	0.15%
2020/03/06	70	18.85	0	0.00	18.80	70	5,927	1.18%
2020/03/05	10	19.05	1	19.10	19.00	9	5,997	0.15%
2020/03/03	3	18.95	25	18.84	18.85	-22	6,021	-0.37%
2020/03/02	20	18.26	2	18.20	18.40	18	6,040	0.30%
2020/02/27	65	18.95	130	19.07	18.75	-65	6,019	-1.08%	大賣/
2020/02/26	10	19.25	15	19.25	19.25	-5	5,927	-0.08%
2020/02/25	44	19.35	52	19.38	19.35	-8	5,904	-0.14%
2020/02/24	12	19.60	45	19.58	19.55	-33	5,909	-0.56%
2020/02/21	27	19.90	15	19.90	19.85	12	5,867	0.20%
2020/02/20	12	19.96	10	19.95	19.90	2	5,884	0.03%
2020/02/19	100	19.90	2	19.95	19.85	98	5,881	1.67%
2020/02/18	8	19.90	60	19.91	19.85	-52	5,903	-0.88%
2020/02/17	29	19.96	1	20.15	19.95	28	5,946	0.47%
2020/02/14	0	0.00	17	20.16	20.05	-17	5,973	-0.28%
2020/02/13	33	20.20	23.3	20.14	20.10	9.7	6,042	0.16%
2020/02/12	0	0.00	3	20.05	20.10	-3	6,196	-0.05%
2020/02/11	6	20.02	0	0.00	19.95	6	6,277	0.10%
2020/02/10	1	19.75	7	19.95	20.00	-6	6,305	-0.10%
2020/02/07	7	20.00	14	20.09	20.05	-7	6,399	-0.11%
2020/02/06	0	0.00	22	20.21	20.20	-22	6,417	-0.34%
2020/02/05	0	0.00	5	20.07	20.05	-5	6,458	-0.08%
2020/02/04	19	20.03	4	20.11	20.05	15	6,526	0.23%
2020/02/03	10	19.75	10	19.74	19.80	0	6,589	0.00%
2020/01/31	8	19.99	8	20.04	20.20	0	6,832	0.00%
2020/01/30	18	20.02	60	20.00	19.75	-42	6,841	-0.61%
2020/01/20	26	21.55	0	0.00	21.55	26	6,660	0.39%
2020/01/17	1	21.55	20	21.47	21.50	-19	6,722	-0.28%
2020/01/16	0	0.00	2	21.35	21.30	-2	6,768	-0.03%
2020/01/15	0	0.00	10	21.30	21.25	-10	6,894	-0.15%
2020/01/14	0	0.00	1	21.40	21.45	-1	7,103	-0.01%
2020/01/13	12	21.15	0	0.00	21.15	12	7,151	0.17%
2020/01/10	7	21.10	36	21.15	21.05	-29	7,310	-0.40%
2020/01/09	8	20.99	5	20.85	20.90	3	7,312	0.04%
2020/01/08	1	20.60	11	20.60	20.60	-10	7,389	-0.14%
2020/01/07	19	20.90	6	20.80	20.85	13	7,445	0.17%
2020/01/06	7	20.91	0	0.00	20.90	7	7,478	0.09%
2020/01/03	24	21.25	11	21.18	21.15	13	7,519	0.17%
2020/01/02	13	21.32	9	21.27	21.30	4	7,574	0.05%
2019/12/31	4	21.15	4	21.30	21.30	0	7,672	0.00%
2019/12/30	17	21.28	23	21.37	21.20	-6	7,839	-0.08%
2019/12/27	4	21.35	0	0.00	21.35	4	7,843	0.05%
2019/12/26	12	21.48	11	21.45	21.40	1	7,958	0.01%
2019/12/25	26	21.64	5	21.64	21.65	21	8,196	0.26%
2019/12/24	9	21.25	6	21.45	21.45	3	8,159	0.04%
2019/12/23	51	21.10	10	21.07	20.85	41	8,026	0.51%
2019/12/20	38	21.14	4	21.30	20.80	34	7,671	0.44%
2019/12/19	4	20.86	0	0.00	20.80	4	7,354	0.05%
2019/12/18	15	21.02	0	0.00	21.00	15	7,373	0.20%
2019/12/17	15	21.15	0	0.00	21.10	15	7,370	0.20%
2019/12/16	13	21.21	0	0.00	21.15	13	7,328	0.18%
2019/12/13	6	21.14	0	0.00	21.10	6	7,297	0.08%
2019/12/12	4	21.25	0	0.00	21.10	4	7,341	0.05%
2019/12/11	2	21.43	0	0.00	21.20	2	7,241	0.03%
2019/12/10	2	21.25	2	21.50	21.40	0	7,221	0.00%
2019/12/09	12	21.55	0	0.00	21.35	12	7,202	0.17%
2019/12/06	4	21.78	5	21.85	21.70	-1	7,219	-0.01%
2019/12/05	3	21.83	0	0.00	21.75	3	7,309	0.04%
2019/12/02	5	21.85	5	21.65	21.65	0	8,280	0.00%
2019/11/29	5	22.15	8	22.15	22.10	-3	8,292	-0.04%
2019/11/28	0	22.20	10	22.28	22.30	-10	8,469	-0.12%
2019/11/27	4	22.15	3	22.23	22.30	1	8,679	0.01%
2019/11/26	14	22.06	4	22.20	22.00	10	8,680	0.12%
2019/11/25	6	22.29	21	22.25	22.15	-15	8,632	-0.17%
2019/11/22	2	22.30	0	0.00	22.25	2	8,612	0.02%
2019/11/21	5	22.25	9	22.40	22.15	-4	8,599	-0.05%
2019/11/20	0	0.00	4	22.39	22.40	-4	8,563	-0.05%
2019/11/19	0	0.00	5	22.25	22.35	-5	8,592	-0.06%
2019/11/18	4	22.40	0	0.00	22.50	4	8,578	0.05%
2019/11/15	27	22.40	12.3	22.36	22.25	14.7	8,560	0.17%
2019/11/14	10	22.58	0.3	22.50	22.50	9.7	8,548	0.11%
2019/11/13	4	22.78	8	22.80	22.80	-4	8,528	-0.05%
2019/11/12	1	22.65	0	0.00	22.80	1	8,517	0.01%
2019/11/11	5	22.25	85.6	22.26	22.10	-80.6	8,476	-0.95%
2019/11/08	22	22.76	1	22.65	22.65	21	8,352	0.25%
2019/11/07	5	22.95	4	23.08	23.05	1	8,316	0.01%
2019/11/06	7	23.10	6	23.14	23.00	1	8,306	0.01%
2019/11/05	33	22.91	3	22.90	22.85	30	8,183	0.37%
2019/11/04	4	22.95	81	22.99	23.05	-77	8,160	-0.94%
2019/11/01	12	23.03	23	23.03	22.90	-11	8,104	-0.14%
2019/10/31	2	22.78	25	22.87	22.85	-23	8,034	-0.29%
2019/10/30	33	22.97	84	22.94	22.80	-51	7,919	-0.64%
2019/10/29	0.6	22.40	0	0.00	22.40	0.6	7,622	0.01%
2019/10/28	12	22.41	9	22.39	22.50	3	7,559	0.04%
2019/10/25	7	22.66	4	22.40	22.40	3	7,571	0.04%
2019/10/24	0	0.00	4	22.79	22.65	-4	7,488	-0.05%
2019/10/23	36	22.72	20	22.75	22.75	16	7,436	0.22%
2019/10/22	1	22.70	8	22.62	22.60	-7	7,373	-0.09%
2019/10/21	2	22.35	15	22.31	22.35	-13	7,249	-0.18%
2019/10/18	10	21.85	18	22.03	22.05	-8	7,227	-0.11%
2019/10/17	10	21.81	0	0.00	21.75	10	7,060	0.14%
2019/10/16	22	21.60	8	21.75	21.75	14	7,084	0.20%
2019/10/15	13	21.83	2	22.13	21.75	11	7,075	0.16%
2019/10/14	2	22.15	1	22.20	22.15	1	7,100	0.01%
2019/10/09	3	21.95	9	21.95	22.05	-6	7,029	-0.09%
2019/10/08	12	22.02	0	0.00	21.90	12	7,016	0.17%
2019/10/07	5	22.22	10	22.40	22.15	-5	6,970	-0.07%
2019/10/04	14	22.09	20	22.13	22.10	-6	6,860	-0.09%
2019/10/03	5	21.66	15	21.74	21.75	-10	6,664	-0.15%
2019/10/02	11	21.91	16	22.03	21.90	-5	6,633	-0.08%
2019/10/01	6	21.91	10	21.84	21.85	-4	6,492	-0.06%
2019/09/27	4	21.34	6	21.60	21.15	-2	6,226	-0.03%
2019/09/26	10	21.76	1	21.65	21.50	9	6,116	0.15%
2019/09/25	0	0.00	3	21.25	21.30	-3	5,841	-0.05%
2019/09/23	5	21.25	7	21.37	21.40	-2	5,758	-0.03%
2019/09/20	13	21.13	6	20.99	21.10	7	5,663	0.12%
2019/09/19	6	20.91	0	0.00	21.00	6	5,575	0.11%
2019/09/18	21	21.05	1	21.10	21.05	20	5,574	0.36%
2019/09/17	8	20.88	14	20.95	21.15	-6	5,555	-0.11%
2019/09/16	2	21.25	2	21.10	21.05	0	5,469	0.00%
2019/09/12	17	21.28	0	0.00	21.15	17	5,411	0.31%
2019/09/11	4	21.20	1	21.30	21.30	3	5,403	0.06%
2019/09/10	11	21.14	15	21.27	21.15	-4	5,377	-0.07%
2019/09/09	10	21.64	17.3	21.47	21.40	-7.3	5,311	-0.14%
2019/09/06	4	21.06	1	21.35	21.35	3	5,345	0.06%
2019/09/05	15	21.63	6	21.79	21.20	9	5,352	0.17%
2019/09/04	29	21.40	57	20.91	21.50	-28	4,988	-0.56%
2019/09/03	4	20.38	10	20.40	20.35	-6	4,596	-0.13%
2019/09/02	0	0.00	18	20.47	20.55	-18	4,536	-0.40%
2019/08/30	0	0.00	13	20.00	20.05	-13	4,428	-0.29%
2019/08/28	3	19.10	0	0.00	19.10	3	4,169	0.07%
2019/08/27	3	19.27	0	19.10	19.10	3	4,168	0.07%
2019/08/26	1	19.25	10	19.20	19.20	-9	4,195	-0.21%
2019/08/22	12	19.53	0	0.00	19.40	12	4,230	0.28%
2019/08/20	0	0.00	5	19.40	19.35	-5	4,259	-0.12%
2019/08/19	0	0.00	1	19.35	19.40	-1	4,257	-0.02%
2019/08/15	1	19.05	0.5	19.00	19.00	0.5	4,202	0.01%
2019/08/14	23	19.34	4	19.45	19.15	19	4,182	0.45%
2019/08/13	0	0.00	7	19.20	19.30	-7	4,150	-0.17%
2019/08/12	4	19.16	0	0.00	19.10	4	4,137	0.10%
2019/08/08	10	18.75	1	18.75	18.85	9	4,097	0.22%
2019/08/07	10	18.82	0	0.00	18.75	10	4,110	0.24%
2019/08/06	5	18.74	2	18.55	18.85	3	4,152	0.07%
2019/08/05	5	18.95	10	18.98	18.95	-5	4,162	-0.12%
2019/08/02	13	19.07	6	19.02	18.95	7	4,192	0.17%
2019/08/01	4	19.25	0	0.00	19.25	4	4,229	0.09%
2019/07/31	0	0.00	29	19.30	19.35	-29	4,269	-0.68%
2019/07/30	1	19.30	2	19.40	19.30	-1	4,260	-0.02%
2019/07/26	2	19.50	0	0.00	19.50	2	4,216	0.05%
2019/07/25	1	19.65	0	0.00	19.60	1	4,206	0.02%
2019/07/24	4	19.55	23	19.53	19.50	-19	4,188	-0.45%
2019/07/23	34	20.22	0	0.00	20.25	34	4,147	0.82%
2019/07/22	124	20.27	1	20.30	20.20	123	4,071	3.02%	大買/鉅額交易
2019/07/19	11	20.37	0	0.00	20.35	11	3,992	0.28%
2019/07/18	6	20.45	0	0.00	20.35	6	3,976	0.15%
2019/07/17	6	20.64	8	20.73	20.60	-2	3,934	-0.05%
2019/07/16	16	20.41	3	20.63	20.65	13	3,862	0.34%
2019/07/15	5	20.30	1.5	20.23	20.25	3.5	3,748	0.09%
2019/07/12	55	20.10	0	0.00	20.25	55	3,768	1.46%
2019/07/11	3	20.12	0	0.00	20.10	3	3,737	0.08%
2019/07/09	0	0.00	5	20.20	20.20	-5	3,713	-0.13%
2019/07/04	3	20.20	1	20.35	20.30	2	3,753	0.05%
2019/07/03	4	19.90	3.3	19.96	19.90	0.7	3,740	0.02%
2019/07/02	3	20.05	2	20.00	20.00	1	3,783	0.03%
2019/07/01	12	20.15	0	0.00	20.05	12	3,794	0.32%
2019/06/28	3	20.05	0	0.00	20.10	3	3,783	0.08%
2019/06/27	14	20.19	1	20.15	20.25	13	3,838	0.34%
2019/06/26	3	20.00	7	20.00	20.15	-4	3,870	-0.10%
2019/06/25	12	20.25	0	0.00	20.15	12	3,902	0.31%
2019/06/24	9	20.22	2	20.20	20.30	7	3,891	0.18%
2019/06/21	10	20.35	2	20.35	20.20	8	3,905	0.20%
2019/06/20	0	0.00	24	20.31	20.35	-24	3,907	-0.61%
2019/06/19	3	20.30	10	20.35	20.20	-7	4,102	-0.17%
2019/06/18	10	20.20	0	0.00	20.20	10	4,086	0.24%
2019/06/17	10	20.25	13	20.41	20.10	-3	4,090	-0.07%
2019/06/14	5	20.55	1	20.55	20.35	4	4,075	0.10%
2019/06/13	1	20.15	7	20.20	20.20	-6	4,016	-0.15%
2019/06/12	5	19.95	4	19.95	19.95	1	3,970	0.03%
2019/06/11	1	19.65	17	19.85	19.85	-16	3,966	-0.40%
2019/06/06	2	19.35	11	19.59	19.50	-9	3,832	-0.23%
2019/06/04	3	19.10	0	0.00	19.10	3	3,743	0.08%
2019/05/31	7	19.20	0	0.00	19.35	7	3,793	0.18%
2019/05/29	2.3	19.02	4	19.23	19.25	-1.7	3,795	-0.05%
2019/05/28	5	18.84	10.3	18.99	18.80	-5.3	3,781	-0.14%
2019/05/27	2	18.75	4	18.75	18.75	-2	3,743	-0.05%
2019/05/24	0	0.00	3	18.75	18.75	-3	3,766	-0.08%
2019/05/23	0	0.00	4	18.90	18.85	-4	3,776	-0.11%
2019/05/22	7	18.90	0.7	18.80	18.90	6.3	3,790	0.17%
2019/05/21	2	18.90	0	0.00	18.80	2	3,843	0.05%
2019/05/17	2	18.70	8	18.88	18.70	-6	3,836	-0.16%
2019/05/16	0	0.00	8	18.68	18.60	-8	3,889	-0.21%
2019/05/15	39	18.73	0	0.00	18.60	39	3,886	1.00%
2019/05/14	2	18.60	2	18.55	18.65	0	3,869	0.00%
2019/05/13	4	18.95	21	18.96	18.90	-17	3,849	-0.44%
2019/05/10	5	19.25	10	19.23	19.25	-5	3,860	-0.13%
2019/05/09	2	19.33	4	19.25	19.25	-2	3,880	-0.05%
2019/05/08	5	18.97	0	0.00	19.00	5	3,790	0.13%
2019/05/07	3	19.15	0	0.00	19.20	3	3,755	0.08%
2019/05/06	4	19.25	20	19.35	19.05	-16	3,768	-0.42%
2019/05/03	2	19.55	2	19.65	19.55	0	3,734	0.00%
2019/04/30	50	19.45	0	0.00	19.65	50	3,739	1.34%
2019/04/29	5	19.55	0.9	19.45	19.50	4.1	3,766	0.11%
2019/04/26	0	0.00	14	19.67	19.55	-14	3,753	-0.37%
2019/04/25	11	19.66	2	19.65	19.65	9	3,719	0.24%
2019/04/23	0	0.00	35	19.73	19.75	-35	3,787	-0.92%
2019/04/22	2	19.70	50	19.76	19.70	-48	3,797	-1.26%
2019/04/19	28	19.65	0	0.00	19.65	28	3,765	0.74%
2019/04/18	42	19.72	19	19.75	19.60	23	3,792	0.61%
2019/04/17	34	19.83	10	19.85	19.85	24	3,787	0.63%
2019/04/16	2	19.60	0	0.00	19.70	2	3,777	0.05%
2019/04/15	7	19.72	0	0.00	19.70	7	3,830	0.18%
2019/04/12	4	19.60	0	0.00	19.65	4	3,938	0.10%
2019/04/11	4	19.78	5	19.90	19.70	-1	3,934	-0.03%
2019/04/10	6	19.90	0	0.00	19.85	6	3,903	0.15%
2019/04/09	4	20.00	10	19.95	19.90	-6	3,886	-0.15%
2019/04/08	2	20.00	10	20.00	19.90	-8	3,890	-0.21%
2019/04/03	90	19.66	1	19.70	19.70	89	3,897	2.28%
2019/04/02	2.5	19.70	32	19.65	19.60	-29.5	3,911	-0.75%
2019/04/01	29	19.66	0	0.00	19.60	29	3,929	0.74%
2019/03/29	1	19.60	5	19.64	19.75	-4	3,858	-0.10%
2019/03/27	3	19.78	12	19.83	19.85	-9	3,834	-0.23%
2019/03/26	52	19.90	0	0.00	19.75	52	3,821	1.36%
2019/03/25	2	19.80	18	19.84	19.80	-16	3,809	-0.42%
2019/03/22	3	19.98	10	20.09	20.00	-7	3,785	-0.18%
2019/03/21	1	20.80	14	20.79	20.60	-13	3,597	-0.36%
2019/03/20	0	0.00	22	20.67	20.65	-22	3,614	-0.61%
2019/03/19	5	20.50	0	0.00	20.50	5	3,628	0.14%
2019/03/18	1	20.80	6	20.79	20.70	-5	3,707	-0.13%
2019/03/15	5	20.35	39	20.30	20.40	-34	3,691	-0.92%
2019/03/14	2	20.00	1	20.05	19.95	1	3,587	0.03%
2019/03/13	3	19.95	0	0.00	19.95	3	3,588	0.08%
2019/03/12	1	20.00	0	0.00	19.95	1	3,593	0.03%
2019/03/11	2	19.90	0	0.00	19.90	2	3,625	0.06%
2019/03/07	50	20.00	12	20.16	19.85	38	3,679	1.03%
2019/03/06	0	0.00	2	20.10	20.15	-2	3,658	-0.05%
2019/03/05	1	19.95	0	0.00	19.90	1	3,631	0.03%
2019/03/04	2	19.80	0	0.00	19.85	2	3,617	0.06%
2019/02/26	4	19.95	9	19.96	20.00	-5	3,544	-0.14%
2019/02/25	12	19.88	4	19.91	19.90	8	3,499	0.23%
2019/02/22	3	19.78	0	0.00	19.75	3	3,472	0.09%
2019/02/21	13	19.85	0	0.00	19.85	13	3,450	0.38%
2019/02/20	7	19.75	12	19.82	19.90	-5	3,426	-0.15%
2019/02/19	9	19.73	0	0.00	19.65	9	3,388	0.27%
2019/02/18	9	19.78	0	0.00	19.80	9	3,380	0.27%
2019/02/15	17	19.71	10.2	19.80	19.70	6.8	3,372	0.20%
2019/02/14	2	19.53	0	0.00	19.45	2	3,306	0.06%
2019/02/13	8	19.58	0	0.00	19.60	8	3,295	0.24%
2019/02/12	1	19.35	0.1	19.40	19.40	0.9	3,293	0.03%
2019/02/11	8	19.39	0	0.00	19.40	8	3,373	0.24%
2019/01/30	14	19.62	0	0.00	19.55	14	3,329	0.42%
2019/01/25	27	19.85	0	0.00	19.85	27	3,266	0.83%
2019/01/23	5	19.85	1	19.80	20.00	4	3,256	0.12%
2019/01/16	15	20.00	0	0.00	20.00	15	3,322	0.45%
2019/01/14	7	19.92	0	0.00	19.75	7	3,363	0.21%
2019/01/11	0	0.00	1	20.00	19.95	-1	3,365	-0.03%
2019/01/10	19	19.92	0	0.00	20.00	19	3,398	0.56%
2019/01/09	26	20.04	0	0.00	20.00	26	3,411	0.76%
2019/01/08	6	20.10	0	0.00	20.05	6	3,392	0.18%
2019/01/07	26	20.30	1	20.30	20.15	25	3,431	0.73%
2019/01/04	26	20.17	23	19.95	20.25	3	3,409	0.09%
2019/01/03	1	19.95	1	19.95	19.85	0	3,455	0.00%
2019/01/02	0	0.00	0.6	19.60	19.70	-0.6	3,450	-0.02%
2018/12/28	0	19.70	0	0.00	19.70	0	3,474	0.00%
2018/12/26	0	0.00	12	20.03	19.85	-12	3,513	-0.34%
2018/12/24	0	0.00	18	19.80	19.85	-18	3,429	-0.52%
2018/12/21	0	0.00	2	19.15	19.25	-2	3,441	-0.06%
2018/12/19	10	19.60	10	19.50	19.50	0	3,368	0.00%
2018/12/18	0	0.00	13	19.50	19.55	-13	3,371	-0.39%
2018/12/17	4	19.40	0	0.00	19.40	4	3,375	0.12%
2018/12/13	0	0.00	3	19.60	19.60	-3	3,363	-0.09%
2018/12/11	4	19.75	4	19.65	19.55	0	3,311	0.00%
2018/12/10	0	0.00	13	19.34	19.40	-13	3,215	-0.40%
2018/12/06	8	18.58	0	0.00	18.55	8	3,198	0.25%
2018/12/05	0	0.00	22	19.21	19.05	-22	3,205	-0.69%
2018/11/30	2	19.00	0	0.00	19.00	2	3,335	0.06%
2018/11/28	2	18.65	2	18.78	18.85	0	3,292	0.00%
2018/11/27	1	18.60	1	18.55	18.55	0	3,285	0.00%
2018/11/26	0	0.00	6	18.45	18.40	-6	3,287	-0.18%
2018/11/23	0	0.00	4	18.35	18.20	-4	3,352	-0.12%
2018/11/22	0	0.00	2	18.50	18.45	-2	3,389	-0.06%
2018/11/20	2.4	18.46	3	18.57	18.45	-0.6	3,428	-0.02%
2018/11/19	1	18.60	0	0.00	18.70	1	3,442	0.03%
2018/11/16	2	18.45	0	0.00	18.50	2	3,452	0.06%
2018/11/14	2	18.33	0	0.00	18.35	2	3,510	0.06%
2018/11/12	1	18.60	3	18.40	18.50	-2	3,554	-0.06%
2018/11/09	3	18.48	0	0.00	18.50	3	3,606	0.08%
2018/11/08	12	18.80	20	18.84	18.75	-8	3,670	-0.22%
2018/11/07	6	18.25	1	18.20	18.25	5	3,603	0.14%
2018/11/06	5	18.10	5	17.90	18.05	0	3,786	0.00%
2018/10/31	1	17.45	0	0.00	17.55	1	4,108	0.02%
2018/10/30	5	17.20	0	0.00	17.20	5	4,119	0.12%
2018/10/29	0	0.00	1	17.20	17.15	-1	4,210	-0.02%
2018/10/25	1	17.40	0	0.00	17.35	1	5,222	0.02%
2018/10/24	7	17.80	7	17.75	17.75	0	5,384	0.00%
2018/10/23	1	18.30	0	0.00	18.10	1	5,466	0.02%
2018/10/19	4	17.94	0	0.00	17.90	4	5,521	0.07%
2018/10/18	1.4	18.23	1	18.30	18.30	0.4	5,625	0.01%
2018/10/17	0	0.00	4	18.08	18.10	-4	5,805	-0.07%
2018/10/15	7	17.51	0	0.00	17.40	7	5,856	0.12%
2018/10/12	5.1	17.82	0	0.00	17.85	5.1	5,879	0.09%
2018/10/11	52	17.57	12	17.52	17.45	40	5,883	0.68%
2018/10/09	0.2	19.25	0	0.00	19.20	0.2	5,805	0.00%
2018/10/08	6.3	19.32	5	19.30	19.20	1.3	5,850	0.02%
2018/10/05	24	19.08	0	0.00	19.15	24	5,919	0.41%
2018/10/04	3	19.63	0	0.00	19.70	3	6,008	0.05%
2018/10/03	13	19.72	11	19.61	19.60	2	6,025	0.03%
2018/10/02	6	19.80	0	0.00	19.75	6	6,088	0.10%
2018/10/01	1	19.90	1	19.85	19.85	0	6,181	0.00%
2018/09/28	0	0.00	5	20.05	19.95	-5	6,213	-0.08%
2018/09/25	10	19.95	1	20.00	19.90	9	6,308	0.14%
2018/09/21	20	19.95	20	19.95	19.90	0	6,355	0.00%
2018/09/20	1	20.00	0	0.00	19.95	1	6,383	0.02%
2018/09/18	1	20.00	5	20.05	19.95	-4	6,481	-0.06%
2018/09/17	7	19.93	26.1	20.00	20.00	-19.1	6,555	-0.29%
2018/09/14	1	20.05	0	0.00	20.05	1	6,641	0.02%
2018/09/13	10	19.88	5	19.90	19.90	5	6,749	0.07%
2018/09/12	18	19.67	1	19.60	19.60	17	6,763	0.25%
2018/09/11	1	19.55	3	19.73	19.80	-2	6,782	-0.03%
2018/09/10	10	19.65	23.3	19.62	19.45	-13.3	6,810	-0.20%
2018/09/07	2	20.30	0.5	20.20	20.20	1.5	6,831	0.02%
2018/09/06	6	20.71	16.5	20.60	20.55	-10.5	6,810	-0.15%
2018/09/05	2	20.83	9	20.80	20.80	-7	6,869	-0.10%
2018/09/04	10.5	20.85	8	20.75	20.75	2.5	6,926	0.04%
2018/09/03	11	20.79	12	20.90	20.80	-1	7,021	-0.01%
2018/08/31	2	20.80	2	20.85	20.90	0	7,403	0.00%
2018/08/30	12	20.88	1	20.95	20.85	11	7,708	0.14%
2018/08/29	18	20.92	0	0.00	20.85	18	7,731	0.23%
2018/08/28	10.6	20.86	5	20.90	20.90	5.6	7,749	0.07%
2018/08/27	20	20.55	20	20.65	20.65	0	7,811	0.00%
2018/08/24	1	20.40	3	20.50	20.50	-2	7,897	-0.03%
2018/08/23	10	20.60	0	0.00	20.60	10	7,972	0.13%
2018/08/22	1	20.45	106	20.43	20.50	-105	8,001	-1.31%	大賣/鉅額交易
2018/08/21	0	0.00	0.8	20.35	20.35	-0.8	8,017	-0.01%
2018/08/20	1	20.35	0	0.00	20.30	1	8,034	0.01%
2018/08/16	10	20.25	11	20.35	20.40	-1	8,037	-0.01%
2018/08/15	15	20.70	6	20.66	20.55	9	7,995	0.11%
2018/08/14	1	20.80	1	20.95	20.95	0	7,954	0.00%
2018/08/13	30	20.60	31	20.83	20.60	-1	7,997	-0.01%
2018/08/10	15	21.27	1	21.30	21.15	14	7,936	0.18%
2018/08/09	5	21.49	19	21.47	21.45	-14	7,860	-0.18%
2018/08/07	0	0.00	7	21.92	21.95	-7	7,816	-0.09%
2018/08/06	10	21.70	3	21.75	21.85	7	7,815	0.09%
2018/08/03	6	21.78	0	0.00	21.70	6	7,859	0.08%
2018/08/02	67	21.94	12	21.83	21.70	55	7,861	0.70%
2018/08/01	11	23.01	70	23.03	23.30	-59	7,523	-0.78%
2018/07/31	22	22.80	1	22.85	22.80	21	7,009	0.30%
2018/07/30	0	0.00	1	22.60	22.75	-1	6,862	-0.01%
2018/07/25	0	0.00	13	22.60	22.65	-13	6,736	-0.19%
2018/07/24	12	22.15	7.8	22.50	22.65	4.2	6,805	0.06%
2018/07/23	23	22.16	1.2	22.19	22.20	21.8	9,777	0.22%
2018/07/20	30	22.13	7	22.24	22.15	23	9,895	0.23%
2018/07/19	20	22.25	5	22.35	22.15	15	10,034	0.15%
2018/07/18	0	0.00	6	22.21	22.30	-6	10,302	-0.06%
2018/07/17	32	22.20	2	22.25	22.10	30	10,867	0.28%
2018/07/16	0	0.00	10	22.20	22.10	-10	10,931	-0.09%
2018/07/13	4	22.03	0	0.00	22.15	4	11,022	0.04%
2018/07/12	2	21.90	5	21.87	22.15	-3	11,147	-0.03%
2018/07/11	5	21.80	5	21.75	21.75	0	11,052	0.00%
2018/07/10	3	21.65	5	21.65	21.75	-2	11,074	-0.02%
2018/07/09	11	21.69	20	21.65	21.55	-9	11,088	-0.08%
2018/07/06	0	0.00	6	21.08	21.30	-6	11,030	-0.05%
2018/07/05	0	0.00	13	21.30	21.25	-13	11,103	-0.12%
2018/07/04	0	0.00	20	21.20	21.30	-20	11,188	-0.18%
2018/07/03	3	21.40	10	21.40	21.15	-7	11,240	-0.06%
2018/07/02	0	0.00	8	21.47	21.35	-8	11,259	-0.07%
2018/06/29	11	21.44	0.3	21.40	21.50	10.7	11,297	0.09%
2018/06/28	0	0.00	3	21.30	21.20	-3	11,407	-0.03%
2018/06/27	0	0.00	3	21.50	21.40	-3	11,448	-0.03%
2018/06/26	10	21.15	2	21.40	21.40	8	11,409	0.07%
2018/06/25	0	0.00	379	21.25	21.05	-379	11,419	-3.32%	大賣/鉅額交易
2018/06/22	13	21.51	3	21.48	21.40	10	11,490	0.09%
2018/06/21	10	21.39	3	21.45	21.40	7	11,465	0.06%
2018/06/20	11	21.41	7	21.37	21.30	4	11,510	0.03%
2018/06/19	6	21.35	12	21.40	21.50	-6	11,543	-0.05%
2018/06/15	0	0.00	9	21.43	21.30	-9	11,565	-0.08%
2018/06/14	0	0.00	3	21.30	21.30	-3	11,523	-0.03%
2018/06/13	9	21.77	1	21.65	21.60	8	11,557	0.07%
2018/06/12	3	21.95	4	21.91	21.90	-1	11,555	-0.01%
2018/06/11	4	21.83	0	0.00	21.80	4	11,551	0.03%
2018/06/08	75	22.47	17	22.45	21.95	58	11,597	0.50%
2018/06/07	17	21.93	21	21.89	22.15	-4	11,345	-0.04%
2018/06/06	2	21.50	1	21.50	21.45	1	11,122	0.01%
2018/06/05	5	21.30	25	21.39	21.30	-20	11,208	-0.18%
2018/06/04	13	21.41	14	21.49	21.40	-1	11,551	-0.01%
2018/06/01	0	0.00	5	21.20	21.35	-5	11,469	-0.04%
2018/05/31	8	21.03	6	21.02	21.20	2	11,404	0.02%
2018/05/30	5	20.80	2	20.85	20.75	3	11,340	0.03%
2018/05/29	4.2	20.97	0	0.00	21.00	4.2	11,315	0.04%
2018/05/28	18	20.91	20	20.93	20.95	-2	11,309	-0.02%
2018/05/25	6	20.88	1	20.85	20.80	5	11,282	0.04%
2018/05/24	2	20.88	26	20.90	20.90	-24	11,254	-0.21%
2018/05/23	0	0.00	3	20.87	20.85	-3	11,275	-0.03%
2018/05/22	31	21.15	37	20.94	20.85	-6	11,283	-0.05%
2018/05/21	58	21.03	31	21.06	21.05	27	11,303	0.24%
2018/05/18	5	20.93	13.5	20.89	20.85	-8.5	11,247	-0.08%
2018/05/17	5	20.70	10	20.82	20.75	-5	11,196	-0.04%
2018/05/16	12	20.79	13	20.74	20.65	-1	11,206	-0.01%
2018/05/15	7	20.77	13.2	20.65	20.70	-6.2	11,224	-0.06%
2018/05/14	28.5	20.67	47	20.59	20.55	-18.6	11,448	-0.16%
2018/05/11	35	20.71	10	20.60	20.55	25	11,458	0.22%
2018/05/10	0	0.00	4	20.70	20.65	-4	11,392	-0.04%
2018/05/09	9	20.60	1	20.65	20.60	8	11,322	0.07%
2018/05/08	26	20.26	26	20.55	20.55	0	11,310	0.00%
2018/05/07	13	20.22	2	20.20	20.20	11	11,311	0.10%
2018/05/04	3	20.30	1	20.25	20.15	2	11,331	0.02%
2018/05/03	23	20.19	38	20.15	20.10	-15	11,354	-0.13%
2018/05/02	33	20.31	26	20.30	20.30	7	11,346	0.06%
2018/04/30	42	20.15	55	20.16	20.45	-13	11,335	-0.11%
2018/04/27	80	19.73	12	19.65	19.75	68	11,229	0.61%
2018/04/26	18	21.17	12	20.96	20.90	6	8,312	0.07%
2018/04/25	27.6	21.14	22	21.52	21.20	5.6	8,205	0.07%
2018/04/24	14	21.59	0	0.00	21.45	14	8,036	0.17%
2018/04/23	10	21.85	34	22.33	22.25	-24	7,778	-0.31%
2018/04/20	53	21.49	71	21.71	21.80	-18	7,240	-0.25%
2018/04/19	15	21.67	0	0.00	21.55	15	7,136	0.21%
2018/04/18	10	21.05	13.8	21.32	21.60	-3.8	7,065	-0.05%
2018/04/17	25	21.02	39	20.97	21.00	-14	6,875	-0.20%
2018/04/16	5	21.03	5	21.05	20.95	0	6,880	0.00%
2018/04/13	11	21.21	9	21.11	21.05	2	6,886	0.03%
2018/04/12	25	21.24	21	21.22	21.20	4	6,899	0.06%
2018/04/11	38	21.44	20	21.33	21.25	18	6,949	0.26%
2018/04/10	4	21.69	331	21.55	21.55	-327	6,892	-4.74%	大賣/鉅額交易
2018/04/09	17	21.74	10	21.65	21.60	7	6,833	0.10%
2018/04/03	3	21.55	0	0.00	21.55	3	6,787	0.04%
2018/04/02	12	21.93	10	21.85	21.80	2	6,768	0.03%
2018/03/31	20	21.85	37	22.02	22.00	-17	6,726	-0.25%
2018/03/30	3	21.80	64	21.74	21.80	-61	6,586	-0.93%
2018/03/29	0	0.00	2	21.60	21.60	-2	6,540	-0.03%
2018/03/28	20	21.55	65	21.60	21.55	-45	6,540	-0.69%
2018/03/27	41	21.59	17	21.71	21.80	24	6,506	0.37%
2018/03/26	29	21.05	53	21.08	21.25	-24	6,364	-0.38%
2018/03/23	6	20.68	32	20.75	20.80	-26	6,321	-0.41%
2018/03/22	8	21.35	130	21.30	21.25	-122	6,322	-1.93%	大賣/鉅額交易
2018/03/21	31	21.59	14	21.53	21.50	17	6,384	0.27%
2018/03/20	3	21.85	5	21.78	21.80	-2	6,810	-0.03%
2018/03/19	5	21.62	36.7	21.65	21.55	-31.7	6,980	-0.45%
2018/03/16	17	21.61	14	21.37	21.35	3	6,985	0.04%
2018/03/15	74	21.76	56	21.82	21.75	18	7,024	0.26%
2018/03/14	13	22.03	52	22.04	21.90	-39	7,036	-0.55%
2018/03/13	0	0.00	25	21.92	21.95	-25	7,017	-0.36%
2018/03/09	3	21.62	27	21.53	21.60	-24	6,940	-0.35%
2018/03/08	11	21.36	63	21.30	21.65	-52	6,837	-0.76%
2018/03/07	4	20.31	5	20.25	20.25	-1	6,517	-0.02%
2018/03/06	2	20.35	0	0.00	20.40	2	6,755	0.03%
2018/03/05	7	20.34	10	20.30	20.30	-3	7,171	-0.04%
2018/03/02	17	20.29	3	20.18	20.30	14	7,404	0.19%
2018/03/01	25	20.24	30	20.19	20.20	-5	7,483	-0.07%
2018/02/27	155	20.36	1	20.40	20.35	154	7,523	2.05%	大買/鉅額交易
2018/02/26	2	20.33	4	20.33	20.30	-2	7,645	-0.03%
2018/02/23	22	20.25	6	20.30	20.30	16	7,736	0.21%
2018/02/22	21	20.11	1	20.10	20.10	20	7,781	0.26%
2018/02/21	9	20.28	2	20.30	20.25	7	7,821	0.09%
2018/02/12	4	19.93	0	0.00	19.95	4	7,825	0.05%
2018/02/09	24	19.67	6	19.60	19.85	18	7,846	0.23%
2018/02/08	8	20.05	5	20.08	20.05	3	7,842	0.04%
2018/02/07	7	19.98	15	19.95	19.95	-8	7,867	-0.10%
2018/02/06	97	19.79	37	19.68	19.55	60	7,895	0.76%
2018/02/05	43	20.85	35	20.84	20.90	8	7,766	0.10%
2018/02/02	5	21.21	1	21.20	21.20	4	7,855	0.05%
2018/02/01	9	21.28	26	21.30	21.25	-17	7,992	-0.21%
2018/01/31	40	21.28	0	0.00	21.25	40	8,245	0.49%
2018/01/30	0	0.00	21	21.53	21.45	-21	8,287	-0.25%
2018/01/29	2	21.40	26.5	21.49	21.55	-24.5	8,237	-0.30%
2018/01/26	2	21.38	0	0.00	21.35	2	8,231	0.02%
2018/01/25	6	21.44	0	0.00	21.35	6	8,238	0.07%
2018/01/24	50	21.45	25	21.76	21.50	25	8,228	0.30%
2018/01/23	8	21.83	1	21.70	21.60	7	8,228	0.09%
2018/01/22	5	21.75	39	21.77	21.75	-34	8,225	-0.41%
2018/01/19	232	21.35	28	21.28	21.20	204	8,068	2.53%	大買/鉅額交易
2018/01/18	10	21.40	325	21.37	21.35	-315	8,111	-3.88%	大賣/鉅額交易
2018/01/17	5	21.40	20	21.35	21.35	-15	8,248	-0.18%
2018/01/16	152	21.30	34	21.28	21.50	118	8,600	1.37%	大買/鉅額交易
2018/01/15	55	21.10	2	21.10	21.15	53	8,599	0.62%
2018/01/12	130	21.13	0	0.00	21.10	130	8,659	1.50%	大買/鉅額交易
2018/01/11	60	20.98	66	21.00	21.05	-6	8,619	-0.07%
2018/01/10	29	20.95	156	21.01	20.90	-127	8,682	-1.46%	大賣/鉅額交易
2018/01/09	0	0.00	100	21.19	21.15	-100	8,789	-1.14%
2018/01/05	28	21.46	1	21.55	21.30	27	8,811	0.31%
2018/01/04	1	21.40	48	21.50	21.60	-47	8,751	-0.54%
2018/01/03	2	21.43	10	21.50	21.40	-8	8,781	-0.09%
2018/01/02	17	21.34	36	21.30	21.45	-19	8,803	-0.22%