佳世達 (2352)-台新-高雄券商分點個股進出

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
41.25
漲跌
▼0.15
漲幅
-0.36%
成交量
10,399張
產業
上市電腦週邊類股▼0.79%
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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	27	41.78	74	41.85	41.25	-47	12,220	-0.38%
2024/05/02	67	41.48	82	41.76	41.40	-15	12,107	-0.12%
2024/04/30	17	41.58	11	41.54	41.40	6	12,062	0.05%
2024/04/29	17	41.63	15	41.78	41.90	2	12,098	0.02%
2024/04/26	9	41.39	11	41.52	41.60	-2.1	12,303	-0.02%
2024/04/25	61.5	41.35	7	41.39	41.35	54.5	12,331	0.44%
2024/04/24	20	41.71	16	41.85	41.80	4	12,374	0.03%
2024/04/23	6	41.59	1	41.75	41.55	5	12,446	0.04%
2024/04/22	4.9	41.48	17	41.26	41.10	-12.1	12,461	-0.10%
2024/04/19	39.2	40.79	24.6	40.68	40.50	14.6	12,394	0.12%
2024/04/18	24.4	40.96	27	41.15	41.05	-2.6	12,211	-0.02%
2024/04/17	11.8	41.12	7.3	41.12	41.20	4.6	12,172	0.04%
2024/04/16	70.5	41.20	93.8	41.10	40.70	-23.2	12,247	-0.19%
2024/04/15	72.1	42.11	122.1	42.09	42.10	-50	12,390	-0.40%	大賣/
2024/04/12	142.6	42.82	40	42.49	42.40	102.6	12,451	0.82%	大買/鉅額交易
2024/04/11	25.5	43.03	15	43.01	43.05	10.5	12,671	0.08%
2024/04/10	10	43.17	16	43.38	43.15	-6	13,092	-0.05%
2024/04/09	20.2	43.21	22.4	43.07	43.05	-2.2	13,384	-0.02%
2024/04/08	26.6	43.30	5.7	43.39	43.40	20.9	13,817	0.15%
2024/04/03	19.3	42.83	21.5	43.09	43.25	-2.2	14,777	-0.02%
2024/04/02	13.6	43.25	10.6	43.18	43.10	3	14,836	0.02%
2024/04/01	54.1	43.88	47.7	43.73	43.55	6.4	14,853	0.04%
2024/03/29	38	44.27	42.1	44.56	44.65	-4.1	14,720	-0.03%
2024/03/28	35.2	44.69	48.4	44.67	44.85	-13.2	14,275	-0.09%
2024/03/27	30.8	44.18	37	44.41	44.75	-6.2	14,148	-0.04%
2024/03/26	60.8	44.38	23.4	44.55	44.05	37.3	14,105	0.26%
2024/03/25	71.3	44.50	14.2	44.57	44.45	57.1	14,035	0.41%
2024/03/22	46	44.21	26.2	44.33	44.45	19.9	13,992	0.14%
2024/03/21	31.5	43.75	19.1	43.95	44.05	12.4	13,803	0.09%
2024/03/20	77	43.89	24.2	44.31	43.25	52.9	13,642	0.39%
2024/03/19	26.3	43.70	49.1	43.66	43.70	-22.8	13,258	-0.17%
2024/03/18	38.4	42.49	52.2	42.70	42.55	-13.8	12,854	-0.11%
2024/03/15	58.5	42.95	6.4	43.62	42.55	52.1	12,639	0.41%
2024/03/14	14.1	43.69	23.2	43.91	43.70	-9.1	12,350	-0.07%
2024/03/13	33.4	43.95	39.1	44.20	43.80	-5.6	12,226	-0.05%
2024/03/12	80.5	44.10	26	43.88	44.40	54.5	12,024	0.45%
2024/03/11	43.8	42.97	4.3	43.43	43.25	39.6	11,753	0.34%
2024/03/08	28.3	43.93	93.4	44.08	43.70	-65.1	11,681	-0.56%
2024/03/07	33.2	44.56	31	44.56	44.55	2.2	11,620	0.02%
2024/03/06	76.2	45.34	32.3	45.49	45.05	43.9	11,570	0.38%
2024/03/05	4.5	47.17	10.3	47.21	47.25	-5.8	11,275	-0.05%
2024/03/04	14.2	46.93	19.7	46.97	46.80	-5.5	11,300	-0.05%
2024/03/01	11.3	46.93	47.2	46.94	46.95	-36	11,321	-0.32%
2024/02/29	45.5	46.15	4.2	46.30	46.15	41.3	11,530	0.36%
2024/02/27	20.1	46.35	7	46.22	46.10	13.1	11,532	0.11%
2024/02/26	5.6	46.58	2	46.40	46.60	3.6	11,548	0.03%
2024/02/23	26.2	46.63	9.3	46.72	46.40	16.9	11,657	0.14%
2024/02/22	4.9	47.16	9	47.46	47.20	-4.1	11,735	-0.03%
2024/02/21	33.2	47.33	8.6	47.13	46.90	24.6	11,766	0.21%
2024/02/20	14.2	47.93	37	47.89	47.80	-22.8	11,702	-0.19%
2024/02/19	36.1	48.25	9.2	48.28	47.95	26.9	11,813	0.23%
2024/02/16	44.5	49.20	48.9	48.83	48.15	-4.4	11,825	-0.04%
2024/02/15	46.5	47.24	15.4	47.58	47.60	31.1	11,530	0.27%
2024/02/05	18	47.42	12.6	47.44	47.50	5.4	11,449	0.05%
2024/02/02	13.1	47.49	24	47.36	47.50	-10.9	11,582	-0.09%
2024/02/01	3.5	46.85	6	46.80	47.05	-2.5	11,613	-0.02%
2024/01/31	32.2	46.78	13	47.03	46.50	19.2	11,687	0.16%
2024/01/30	2	46.98	13.4	47.06	46.80	-11.4	11,657	-0.10%
2024/01/29	14.1	47.18	9.2	47.13	47.00	4.9	11,656	0.04%
2024/01/26	9.2	45.92	1	45.70	45.60	8.2	11,486	0.07%
2024/01/25	3.1	46.03	25	45.90	45.90	-21.9	11,523	-0.19%
2024/01/24	9.1	46.46	11	46.52	46.15	-1.9	11,577	-0.02%
2024/01/23	25	46.69	23.4	46.54	46.80	1.6	11,619	0.01%
2024/01/22	6.1	46.67	34	46.82	47.05	-27.9	11,573	-0.24%
2024/01/19	22.5	45.37	28.2	45.15	45.45	-5.7	11,377	-0.05%
2024/01/18	8.6	44.27	24	44.51	44.40	-15.3	11,380	-0.13%
2024/01/17	18.4	44.67	16.9	44.71	44.20	1.6	11,388	0.01%
2024/01/16	8.1	45.42	3	45.40	45.25	5.1	11,366	0.04%
2024/01/15	10.4	45.90	18.1	46.12	45.90	-7.7	11,460	-0.07%
2024/01/12	14.1	45.75	11	45.86	45.50	3.1	11,785	0.03%
2024/01/11	6.1	46.00	8	45.91	45.95	-1.9	11,889	-0.02%
2024/01/10	25	45.57	12	45.54	45.55	13	12,077	0.11%
2024/01/09	84.3	46.95	55	47.13	46.65	29.3	12,025	0.24%
2024/01/08	35.3	47.32	35	47.33	47.20	0.3	11,828	0.00%
2024/01/05	50.5	47.05	35.9	47.04	47.30	14.7	11,647	0.13%
2024/01/04	71.3	46.69	95	46.66	46.95	-23.7	11,432	-0.21%
2024/01/03	67.2	45.41	30.2	45.40	45.25	37	11,202	0.33%
2024/01/02	113.7	47.04	62.7	47.03	46.80	50.9	10,870	0.47%	大買/
2023/12/29	122.7	47.26	186.7	47.10	48.00	-64.1	10,395	-0.62%	大買/大賣/
2023/12/28	23.5	45.13	8.4	44.82	44.45	15.1	9,444	0.16%
2023/12/27	23.6	45.52	47.2	45.56	45.60	-23.6	9,333	-0.25%
2023/12/26	6.2	45.12	15.5	45.02	45.10	-9.3	9,236	-0.10%
2023/12/25	9.3	44.75	38	44.74	44.85	-28.7	9,206	-0.31%
2023/12/22	4.2	44.47	47.1	44.59	44.70	-42.9	9,193	-0.47%
2023/12/21	9.3	43.89	5	43.77	44.30	4.3	9,129	0.05%
2023/12/20	17	43.71	15	43.73	43.95	2	9,035	0.02%
2023/12/19	19.8	42.75	52.3	43.06	42.95	-32.5	8,887	-0.37%
2023/12/18	16.6	43.68	31	43.86	43.80	-14.4	8,709	-0.17%
2023/12/15	11.4	44.01	4.1	44.33	44.20	7.3	8,673	0.08%
2023/12/14	29.2	44.56	22	44.37	44.50	7.2	8,620	0.08%
2023/12/13	44.4	44.07	15	44.12	44.15	29.4	8,563	0.34%
2023/12/12	24	44.43	70	44.24	44.00	-46	8,703	-0.53%
2023/12/11	11	44.23	4	44.23	44.00	7	8,714	0.08%
2023/12/08	4	43.96	32	43.93	43.90	-28	8,994	-0.31%
2023/12/07	17.3	44.11	37	44.01	44.00	-19.7	9,137	-0.22%
2023/12/06	8.4	43.90	17	43.96	44.05	-8.6	9,534	-0.09%
2023/12/05	8	43.89	8	43.76	43.85	0	9,553	0.00%
2023/12/04	11	44.76	14.4	44.77	44.35	-3.4	9,565	-0.04%
2023/12/01	45	44.41	31.4	44.52	44.65	13.7	9,562	0.14%
2023/11/30	0	0.00	2	43.80	43.75	-2	9,452	-0.02%
2023/11/29	9.1	43.71	10.2	43.82	43.70	-1.1	9,497	-0.01%
2023/11/28	22	43.47	18	43.43	43.40	4	9,533	0.04%
2023/11/27	29.8	43.63	46	44.08	43.55	-16.2	9,531	-0.17%
2023/11/24	19.3	42.92	5	42.96	42.80	14.3	9,350	0.15%
2023/11/23	13.8	43.07	7	43.28	43.05	6.8	9,372	0.07%
2023/11/22	25.8	42.86	1	43.05	42.70	24.8	9,457	0.26%
2023/11/21	32.8	43.61	6	43.90	43.35	26.8	9,398	0.28%
2023/11/20	10.9	43.42	31	43.39	43.85	-20.1	9,419	-0.21%
2023/11/17	34	43.85	6	43.93	43.70	28	9,351	0.30%
2023/11/16	39.6	44.21	31	44.05	43.90	8.6	9,369	0.09%
2023/11/15	10	45.17	19.6	45.44	45.25	-9.6	9,248	-0.10%
2023/11/14	11.5	44.50	17	44.58	44.60	-5.5	9,286	-0.06%
2023/11/13	123.2	44.49	129	44.59	44.20	-5.8	9,378	-0.06%	大買/大賣/
2023/11/10	46.1	45.40	77.6	45.11	45.05	-31.5	9,439	-0.33%
2023/11/09	22.5	46.24	26.5	46.36	46.55	-4	9,392	-0.04%
2023/11/08	21	45.69	51.1	45.76	45.80	-30.1	9,369	-0.32%
2023/11/07	13.5	45.00	24.7	45.05	45.30	-11.2	9,362	-0.12%
2023/11/06	10	43.98	21.1	44.29	44.65	-11.1	9,541	-0.12%
2023/11/03	3	43.88	7	43.89	43.85	-4	9,720	-0.04%
2023/11/02	12	43.65	3	43.52	43.50	9	10,171	0.09%
2023/11/01	2	43.20	14.3	43.33	43.60	-12.3	10,662	-0.12%
2023/10/31	5.2	42.78	29	42.69	42.35	-23.8	11,148	-0.21%
2023/10/30	2	43.28	8	43.19	43.35	-6	11,608	-0.05%
2023/10/27	19.2	43.24	4	43.29	43.05	15.2	12,015	0.13%
2023/10/26	9.1	43.19	12	43.66	43.55	-2.9	12,293	-0.02%
2023/10/25	3	44.28	5	44.40	43.85	-2	12,463	-0.02%
2023/10/24	57.2	43.43	30.2	43.55	43.55	27	12,541	0.22%
2023/10/23	35.5	44.95	35	44.62	44.25	0.5	12,740	0.00%
2023/10/20	55.9	43.98	50.6	44.39	44.95	5.3	12,896	0.04%
2023/10/19	77	42.57	76	42.85	43.40	1	12,974	0.01%
2023/10/18	120.5	43.01	206.1	41.94	41.55	-85.6	13,284	-0.64%	大買/大賣/
2023/10/17	95.5	44.62	31	44.15	43.90	64.5	13,775	0.47%
2023/10/16	41	44.42	35	45.23	45.25	6	14,401	0.04%
2023/10/13	7	44.77	72	44.81	44.75	-65	15,653	-0.42%
2023/10/12	97.1	44.74	24.3	44.46	44.40	72.8	16,153	0.45%
2023/10/11	36.5	45.66	121	45.62	45.60	-84.5	16,641	-0.51%	大賣/
2023/10/06	43.4	44.50	11	44.48	44.50	32.4	17,121	0.19%
2023/10/05	23	44.30	3	44.28	44.20	20	17,372	0.12%
2023/10/04	33.2	44.08	4.4	43.96	44.15	28.8	17,417	0.17%
2023/10/03	28	45.08	22	44.87	44.85	6	17,366	0.03%
2023/10/02	9.4	45.31	10.3	45.34	45.45	-0.9	17,494	-0.01%
2023/09/28	11	44.99	4.1	44.96	44.65	6.9	17,538	0.04%
2023/09/27	0	0.00	8	44.54	44.85	-8	17,561	-0.05%
2023/09/26	35.1	44.19	70	43.85	43.85	-34.9	17,618	-0.20%
2023/09/25	7	45.05	3	44.88	44.85	4	17,695	0.02%
2023/09/22	3.1	44.54	4	44.26	44.95	-1	17,751	-0.01%
2023/09/21	9.1	44.26	27	44.24	44.25	-17.9	17,808	-0.10%
2023/09/20	46.3	45.05	11	44.97	44.40	35.3	17,856	0.20%
2023/09/19	4.1	45.69	5.9	45.72	45.45	-1.8	18,142	-0.01%
2023/09/18	61.1	45.33	51.4	45.36	45.30	9.7	18,189	0.05%
2023/09/15	20.1	46.08	19	46.13	46.05	1.1	18,267	0.01%
2023/09/14	14.1	45.85	25	45.82	45.80	-10.9	18,289	-0.06%
2023/09/13	55	45.42	38.3	45.53	45.75	16.7	18,316	0.09%
2023/09/12	5.4	44.97	26	44.23	44.95	-20.6	18,345	-0.11%
2023/09/11	77	44.73	42.1	44.30	43.80	34.9	18,431	0.19%
2023/09/08	7.4	44.97	29	44.89	44.95	-21.6	18,292	-0.12%
2023/09/07	6.1	45.00	22	44.93	44.90	-16	18,504	-0.09%
2023/09/06	74	45.53	62	45.26	45.35	12	18,694	0.06%
2023/09/05	30	45.58	13	45.71	45.90	17	18,981	0.09%
2023/09/04	38	45.32	47.2	45.40	45.40	-9.2	19,220	-0.05%
2023/09/01	61	45.11	6	45.11	44.90	55	19,258	0.29%
2023/08/31	13	44.55	6	44.49	44.85	7	19,216	0.04%
2023/08/30	21.3	44.48	4	44.73	44.60	17.3	19,340	0.09%
2023/08/29	5	43.60	62	43.72	44.05	-57	19,387	-0.29%
2023/08/28	32.1	44.25	28	44.20	43.80	4.1	19,534	0.02%
2023/08/25	42.2	45.17	5	45.09	45.10	37.2	19,731	0.19%
2023/08/24	57.3	45.52	63	45.73	45.55	-5.8	19,742	-0.03%
2023/08/23	10	45.37	7	45.36	45.45	3	19,684	0.02%
2023/08/22	14.3	45.06	36.1	45.06	44.85	-21.8	19,740	-0.11%
2023/08/21	16	45.20	22	45.16	45.15	-6	19,751	-0.03%
2023/08/18	45.1	45.27	25	45.44	44.60	20.1	19,749	0.10%
2023/08/17	6.5	44.54	9	45.04	45.35	-2.5	19,727	-0.01%
2023/08/16	58.2	44.44	70.1	44.33	44.65	-12	19,836	-0.06%
2023/08/15	11.3	44.90	38.2	44.89	44.75	-27	19,913	-0.14%
2023/08/14	8.7	43.47	271.1	43.44	43.55	-262.5	19,895	-1.32%	大賣/鉅額交易
2023/08/11	10.2	43.90	21	43.93	43.90	-10.8	19,950	-0.05%
2023/08/10	56.2	43.87	32.3	44.05	44.15	23.9	19,992	0.12%
2023/08/09	48.2	44.52	47.1	45.03	45.15	1.1	19,771	0.01%
2023/08/08	89.4	46.25	40.2	46.24	45.85	49.2	19,621	0.25%
2023/08/07	110.2	47.75	39.4	47.90	48.20	70.8	19,273	0.37%	大買/
2023/08/04	98.8	44.86	87.5	44.83	45.10	11.3	18,987	0.06%
2023/08/02	85	47.48	127.3	46.20	46.80	-42.3	18,881	-0.22%	大賣/
2023/08/01	45.6	48.59	34	48.34	48.50	11.6	18,467	0.06%
2023/07/31	116.9	50.66	37.2	50.27	49.75	79.7	18,312	0.43%	大買/
2023/07/28	39.8	50.94	20	50.70	51.50	19.8	18,069	0.11%
2023/07/27	17.4	51.86	19	51.69	51.50	-1.7	17,921	-0.01%
2023/07/26	33	52.55	22	52.08	52.00	11	18,047	0.06%
2023/07/25	31.6	53.16	32.7	53.08	52.70	-1.2	18,018	-0.01%
2023/07/24	62.3	52.96	50	52.62	52.40	12.3	17,858	0.07%
2023/07/21	62.8	52.26	44.1	52.21	52.20	18.7	17,547	0.11%
2023/07/20	146.7	56.02	112	55.11	54.10	34.7	17,135	0.20%	大買/大賣/
2023/07/19	122.8	58.58	151.7	58.66	59.70	-28.9	16,425	-0.18%	大買/大賣/
2023/07/18	306.7	60.45	190.7	58.83	57.20	116	15,737	0.74%	大買/大賣/鉅額交易
2023/07/17	149.2	57.79	125.2	58.23	59.10	24	14,368	0.17%	大買/大賣/
2023/07/14	175.5	52.67	93.6	52.63	53.80	81.9	13,857	0.59%	大買/
2023/07/13	188.2	51.11	137.9	51.64	50.20	50.3	13,228	0.38%	大買/大賣/
2023/07/12	71	48.39	66.3	48.52	48.85	4.7	12,542	0.04%
2023/07/11	25	46.92	8	47.00	47.00	17	12,331	0.14%
2023/07/10	2	45.88	19	46.18	46.15	-17	12,319	-0.14%
2023/07/07	7.1	45.80	98	45.57	46.00	-90.9	12,350	-0.74%
2023/07/06	10.1	46.90	4	46.64	46.40	6.1	12,275	0.05%
2023/07/05	10	47.44	10	47.18	47.50	0	12,239	0.00%
2023/07/04	9.1	47.18	12	47.23	47.60	-2.9	12,289	-0.02%
2023/07/03	24.3	47.43	26.2	47.43	47.40	-1.9	12,416	-0.02%
2023/06/30	29	46.09	11	45.95	45.90	18	12,346	0.15%
2023/06/29	9	45.62	12	45.68	45.80	-3	12,342	-0.02%
2023/06/28	26.1	45.25	11	45.33	45.10	15.1	12,329	0.12%
2023/06/27	66.7	45.32	76	45.11	44.80	-9.3	12,316	-0.08%
2023/06/26	33.1	46.74	29	46.85	46.45	4.1	12,032	0.03%
2023/06/21	24	47.71	11	47.55	47.65	13	11,943	0.11%
2023/06/20	4.7	46.32	11.3	46.78	46.80	-6.6	11,815	-0.06%
2023/06/19	16.2	47.39	39	47.32	47.05	-22.8	11,601	-0.20%
2023/06/16	24.6	47.69	114	47.50	47.95	-89.5	11,483	-0.78%	大賣/
2023/06/15	42.3	48.41	24.3	48.58	48.40	18	11,175	0.16%
2023/06/14	42.5	47.90	24.1	47.99	48.65	18.4	10,970	0.17%
2023/06/13	57.3	47.13	101.5	47.17	47.40	-44.2	10,787	-0.41%	大賣/
2023/06/12	44.1	45.67	11.1	45.51	45.65	33	10,575	0.31%
2023/06/09	113	44.97	72.1	45.19	45.40	40.9	10,331	0.40%	大買/
2023/06/08	43.2	43.28	48.3	43.31	43.30	-5.1	9,974	-0.05%
2023/06/07	15.2	41.92	16	42.13	42.30	-0.8	9,707	-0.01%
2023/06/06	2	42.25	21	42.30	42.35	-19	9,733	-0.20%
2023/06/05	34	42.12	5	42.50	42.50	29	9,817	0.30%
2023/06/02	14.1	42.21	31	42.23	42.40	-17	9,832	-0.17%
2023/06/01	66	42.37	28.4	42.22	41.95	37.6	9,787	0.38%
2023/05/31	114.8	41.48	37.3	41.94	42.15	77.5	9,556	0.81%	大買/
2023/05/30	35.3	40.27	5	40.12	40.35	30.3	9,242	0.33%
2023/05/29	36.3	40.09	46.1	40.10	40.20	-9.9	9,177	-0.11%
2023/05/26	27.1	39.41	14	39.53	39.50	13.1	9,074	0.14%
2023/05/25	8	38.90	1	39.00	38.95	7	8,991	0.08%
2023/05/24	39.5	38.45	5.2	38.12	38.50	34.3	8,894	0.39%
2023/05/23	47.9	38.10	40	38.04	38.05	7.9	8,852	0.09%
2023/05/22	55	38.76	34	38.56	38.45	21	8,791	0.24%
2023/05/19	18	38.12	44	38.12	38.20	-26	8,516	-0.31%
2023/05/18	12	37.22	10.1	37.06	37.10	1.9	8,251	0.02%
2023/05/17	39.1	37.18	18.2	37.18	37.25	20.9	8,158	0.26%
2023/05/16	10	36.25	22	36.07	36.30	-12	7,898	-0.15%
2023/05/15	5.5	35.75	4	35.74	35.85	1.5	7,760	0.02%
2023/05/12	11	35.77	7	35.45	35.90	4	7,707	0.05%
2023/05/11	4	35.34	3.3	35.46	35.35	0.7	7,636	0.01%
2023/05/10	32	36.18	18	36.06	36.00	14	7,564	0.19%
2023/05/09	59	35.66	63.8	35.79	35.75	-4.8	7,316	-0.07%
2023/05/08	14	34.13	4.2	34.23	34.20	9.8	6,881	0.14%
2023/05/05	20.4	34.77	69.6	35.16	34.20	-49.2	6,797	-0.72%
2023/05/04	12	35.35	24.1	35.50	35.45	-12.1	6,575	-0.18%
2023/05/03	11.1	35.22	114	35.35	35.45	-102.9	6,520	-1.58%	大賣/鉅額交易
2023/05/02	21.5	35.44	12.8	35.52	35.55	8.7	6,494	0.13%
2023/04/28	79.5	34.38	28	34.53	34.60	51.5	6,273	0.82%
2023/04/27	28	33.69	29	33.60	33.50	-1	5,980	-0.02%
2023/04/26	24.1	32.85	38.2	33.00	33.20	-14.1	5,804	-0.24%
2023/04/25	3.1	32.66	1.8	32.40	32.50	1.3	5,637	0.02%
2023/04/24	41.5	32.90	1.1	32.76	32.70	40.5	5,570	0.73%
2023/04/21	11.3	32.68	5.1	32.61	32.50	6.2	5,520	0.11%
2023/04/20	3	32.65	14	32.77	32.75	-11	5,437	-0.20%
2023/04/19	34.1	33.05	2	32.93	32.80	32.1	5,381	0.60%
2023/04/18	3.5	33.09	10.4	32.97	32.95	-6.9	5,351	-0.13%
2023/04/17	15.9	32.95	6	32.90	33.00	9.9	5,334	0.18%
2023/04/14	8	32.86	25	32.89	32.70	-17	5,285	-0.32%
2023/04/13	1	33.10	55	33.06	33.10	-54	5,239	-1.03%
2023/04/12	3.5	33.17	11	33.20	33.25	-7.5	5,286	-0.14%
2023/04/11	14	32.80	2	32.88	32.85	12	5,231	0.23%
2023/04/10	10	32.45	0	0.00	32.30	10	5,158	0.19%
2023/04/07	16	32.75	6.1	32.83	32.35	9.9	5,111	0.19%
2023/04/06	10	32.36	9	32.04	32.30	1	5,034	0.02%
2023/03/31	13	31.65	6	31.63	31.70	7	4,842	0.14%
2023/03/30	21	31.61	11	31.58	31.65	10	4,921	0.20%
2023/03/29	0	0.00	18	31.33	31.35	-18	4,963	-0.36%
2023/03/28	12.3	30.94	2	30.80	30.80	10.3	5,002	0.21%
2023/03/27	18	31.24	8	31.28	31.40	10	5,080	0.20%
2023/03/24	5	30.90	2	30.75	30.90	3	5,143	0.06%
2023/03/23	5	30.67	0	0.00	30.75	5	5,097	0.10%
2023/03/22	15	30.55	303.3	30.55	30.60	-288.3	5,056	-5.70%	大賣/鉅額交易
2023/03/21	4	30.24	13	30.20	30.20	-9	5,018	-0.18%
2023/03/20	2	30.30	0	0.00	30.25	2	4,993	0.04%
2023/03/17	0	0.00	2	30.35	30.35	-2	4,972	-0.04%
2023/03/16	7.5	29.83	17	29.74	29.70	-9.5	4,942	-0.19%
2023/03/15	5.2	30.26	1.5	30.11	30.05	3.7	4,923	0.08%
2023/03/14	2.1	30.25	3.5	30.44	30.25	-1.4	4,956	-0.03%
2023/03/13	3	30.08	4.6	30.33	30.50	-1.6	5,193	-0.03%
2023/03/10	18	30.51	13	30.49	30.60	5	5,170	0.10%
2023/03/09	17	31.07	57	31.04	30.70	-40	5,145	-0.78%
2023/03/08	27.1	30.13	18.2	30.70	30.90	8.9	4,982	0.18%
2023/03/07	25.2	29.93	45	29.74	30.05	-19.8	4,828	-0.41%
2023/03/06	9	30.63	3	30.68	30.55	6	4,618	0.13%
2023/03/03	1	30.35	6	30.34	30.40	-5	4,559	-0.11%
2023/03/02	1	30.35	4	30.39	30.35	-3	4,550	-0.07%
2023/03/01	5	30.19	13	30.26	30.25	-8	4,525	-0.18%
2023/02/24	2	30.05	17	29.92	30.00	-15	4,494	-0.33%
2023/02/23	12.2	30.03	15.1	30.10	29.95	-2.9	4,513	-0.06%
2023/02/22	5.2	29.36	3	29.48	29.60	2.2	4,484	0.05%
2023/02/21	5.1	29.63	4	29.50	29.50	1.1	4,601	0.02%
2023/02/20	23.2	29.64	31.8	29.63	29.90	-8.6	4,677	-0.18%
2023/02/17	0.3	28.95	1	28.95	29.00	-0.8	4,629	-0.02%
2023/02/16	4	28.88	1	28.80	28.85	3	4,677	0.06%
2023/02/15	3.1	28.95	4	29.00	28.80	-0.9	4,731	-0.02%
2023/02/13	29	28.91	3	28.82	28.65	26	4,736	0.55%
2023/02/10	7.2	29.12	9	29.11	29.10	-1.9	4,771	-0.04%
2023/02/09	5.1	29.11	7	29.18	29.15	-1.9	4,847	-0.04%
2023/02/08	12	29.02	9	29.05	29.15	3	4,808	0.06%
2023/02/07	1.1	28.75	2	28.73	28.70	-0.9	4,727	-0.02%
2023/02/06	6	28.66	0	0.00	28.65	6	4,720	0.13%
2023/02/03	7	28.73	6	28.80	28.90	1	4,704	0.02%
2023/02/02	1	28.70	2	28.70	28.60	-1	4,654	-0.02%
2023/02/01	4	28.34	0	0.00	28.35	4	4,621	0.09%
2023/01/31	9	28.39	5	28.57	28.30	4	4,605	0.09%
2023/01/30	3	28.10	6	28.36	28.40	-3	4,538	-0.07%
2023/01/17	3.5	27.89	0	0.00	27.80	3.5	4,535	0.08%
2023/01/16	0	27.80	0	0.00	27.80	0	4,618	0.00%
2023/01/13	6	27.68	0	0.00	27.65	6	4,688	0.13%
2023/01/12	0	27.95	3	27.95	27.75	-3	4,919	-0.06%
2023/01/11	10	28.00	0	0.00	28.05	10	4,975	0.20%
2023/01/10	0	28.05	5	28.01	28.00	-5	5,006	-0.10%
2023/01/09	0	0.00	7	27.89	27.90	-7	5,224	-0.13%
2023/01/06	0	0.00	4	27.75	27.70	-4	5,240	-0.08%
2023/01/05	0	0.00	5	28.10	27.85	-5	5,296	-0.09%
2023/01/04	0.1	27.85	12	27.97	27.90	-11.9	5,356	-0.22%
2023/01/03	4	27.88	4	27.88	27.80	0	5,518	0.00%
2022/12/30	3.1	27.97	12	28.19	28.15	-8.9	5,493	-0.16%
2022/12/29	5	27.84	8	27.82	27.90	-3	5,381	-0.06%
2022/12/28	4	27.70	21	27.70	27.60	-17	5,330	-0.32%
2022/12/27	17.1	27.97	25	27.90	27.70	-7.9	5,307	-0.15%
2022/12/26	29	28.03	24	27.92	27.85	5	5,284	0.09%
2022/12/23	9	27.28	4	27.50	27.50	5	5,304	0.09%
2022/12/22	7	26.99	1	27.25	27.05	6	5,341	0.11%
2022/12/21	14.2	26.42	6	26.52	26.45	8.2	5,206	0.16%
2022/12/20	229.2	26.53	5	26.75	26.40	224.2	5,113	4.38%	大買/鉅額交易
2022/12/19	4	26.75	7	26.84	27.00	-3	5,024	-0.06%
2022/12/16	117.7	26.92	3	26.90	26.85	114.7	4,843	2.37%	大買/鉅額交易
2022/12/15	11	27.68	10	27.67	27.60	1	4,656	0.02%
2022/12/14	7.2	27.71	5	27.76	27.70	2.2	4,644	0.05%
2022/12/13	4	27.75	11	27.82	27.75	-7	4,653	-0.15%
2022/12/12	7.4	27.78	0	0.00	27.85	7.4	4,641	0.16%
2022/12/09	4	27.65	3	27.57	27.80	1	4,673	0.02%
2022/12/08	5.4	27.23	2	27.10	27.20	3.4	4,701	0.07%
2022/12/07	10.3	27.39	20	27.42	27.35	-9.7	4,695	-0.21%
2022/12/06	12.6	27.49	3	27.45	27.40	9.6	4,613	0.21%
2022/12/05	62.1	27.88	5	27.77	27.80	57.1	4,534	1.26%
2022/12/02	0	0.00	1	28.75	28.95	-1	4,327	-0.02%
2022/12/01	3	28.38	4	28.63	28.45	-1	4,304	-0.02%
2022/11/30	0	28.40	2	28.40	28.10	-2	4,288	-0.05%
2022/11/29	1	27.86	0	0.00	28.05	1	4,273	0.02%
2022/11/28	1	28.20	3	28.23	28.15	-2	4,276	-0.05%
2022/11/25	3	28.43	4	28.28	28.20	-1	4,279	-0.02%
2022/11/24	2	28.50	23	28.69	28.50	-21	4,270	-0.49%
2022/11/23	3	28.75	4	28.85	28.75	-1	4,282	-0.02%
2022/11/22	1.1	28.80	2	28.88	28.85	-0.9	4,291	-0.02%
2022/11/21	3	28.77	8	28.86	28.90	-5	4,296	-0.12%
2022/11/18	2.5	28.69	5.3	28.81	28.65	-2.8	4,252	-0.06%
2022/11/17	1.1	28.67	4	28.84	28.95	-2.9	4,229	-0.07%
2022/11/16	0	0.00	12	28.26	28.60	-12	4,117	-0.29%
2022/11/15	3.3	27.83	2	27.73	27.85	1.3	4,018	0.03%
2022/11/14	5	27.35	5	27.30	27.30	0	3,957	0.00%
2022/11/11	10	27.11	0	0.00	27.05	10	3,917	0.26%
2022/11/10	1	26.90	6	26.94	27.00	-5	3,889	-0.13%
2022/11/09	112	26.61	6	26.79	26.70	106	3,919	2.70%	大買/鉅額交易
2022/11/08	135.1	26.62	7.1	26.81	26.50	127.9	3,917	3.27%	大買/鉅額交易
2022/11/07	19	26.83	6	26.85	27.00	13	3,873	0.34%
2022/11/04	0	0.00	4	25.39	25.50	-4	3,820	-0.10%
2022/11/03	0	0.00	8	25.28	25.25	-8	3,892	-0.21%
2022/11/02	0	0.00	3	25.30	25.20	-3	4,078	-0.07%
2022/11/01	7	24.57	0	0.00	24.75	7	4,078	0.17%
2022/10/28	5.8	24.42	2	24.19	24.20	3.8	4,113	0.09%
2022/10/27	4	24.59	2	24.70	24.65	2	4,108	0.05%
2022/10/26	21.1	24.45	18	24.35	24.40	3.1	4,158	0.07%
2022/10/25	16.4	24.38	14	24.38	24.45	2.4	4,165	0.06%
2022/10/24	12.9	25.31	9	25.14	25.00	3.9	4,164	0.09%
2022/10/21	12	25.70	1	25.60	25.65	11	4,257	0.26%
2022/10/20	44	26.62	37	26.74	26.50	7	4,359	0.16%
2022/10/19	4	26.85	1	26.85	26.70	3	4,243	0.07%
2022/10/18	11	27.25	8	27.28	27.15	3	4,320	0.07%
2022/10/17	23	26.32	30	26.95	27.40	-7	4,539	-0.15%
2022/10/14	2.2	26.29	50.1	26.02	26.15	-47.9	4,482	-1.07%
2022/10/13	26.2	25.62	71	25.80	25.50	-44.8	4,653	-0.96%
2022/10/12	16.6	26.70	8	26.50	26.45	8.6	4,780	0.18%
2022/10/11	9	27.33	56.3	27.60	27.20	-47.3	4,849	-0.98%
2022/10/07	2	27.25	1	27.30	27.30	1	4,792	0.02%
2022/10/06	5	27.54	3	27.50	27.45	2	4,873	0.04%
2022/10/05	3	27.65	3	27.67	27.80	0	4,918	0.00%
2022/10/03	4	27.09	6	27.07	27.10	-2	4,993	-0.04%
2022/09/30	4	27.41	3	27.40	27.10	1	5,021	0.02%
2022/09/29	7	27.43	9	28.39	28.20	-2	4,982	-0.04%
2022/09/28	16.3	27.09	34	27.07	27.00	-17.7	4,958	-0.36%
2022/09/27	19.1	27.49	3	27.67	27.60	16.1	4,949	0.33%
2022/09/26	20.3	28.14	10	27.85	27.95	10.3	4,935	0.21%
2022/09/23	3.2	28.66	0	0.00	28.70	3.2	4,947	0.07%
2022/09/22	3.1	28.55	0	0.00	28.90	3.1	4,998	0.06%
2022/09/21	13	28.85	10	29.08	28.85	3	5,006	0.06%
2022/09/20	4	29.19	0	0.00	29.30	4	5,004	0.08%
2022/09/19	3	29.10	4	28.90	29.00	-1	5,002	-0.02%
2022/09/16	4	29.26	1	29.50	29.50	3	5,013	0.06%
2022/09/15	2.2	29.45	3	29.65	29.40	-0.9	4,991	-0.02%
2022/09/14	3	28.67	1	29.15	29.20	2	4,964	0.04%
2022/09/13	2.2	29.25	12	29.15	29.15	-9.8	4,984	-0.20%
2022/09/12	0.3	29.35	8.4	29.39	29.30	-8.1	5,055	-0.16%
2022/09/08	7	28.19	1	28.15	29.00	6	5,158	0.12%
2022/09/07	2.1	28.25	0	0.00	28.30	2.1	5,120	0.04%
2022/09/06	5	28.56	4	28.50	28.75	1	5,145	0.02%
2022/09/05	1.1	28.85	2	28.85	28.85	-0.9	5,137	-0.02%
2022/09/02	2	28.93	1	29.25	28.90	1	5,183	0.02%
2022/09/01	4	29.14	4	29.13	29.20	0	5,183	0.00%
2022/08/31	1	29.45	1	29.40	29.30	0	5,188	0.00%
2022/08/30	4	29.36	2	29.38	29.45	2	5,191	0.04%
2022/08/29	6.1	28.92	12	28.94	29.10	-5.9	5,185	-0.11%
2022/08/26	5	29.18	3	29.28	29.35	2	5,200	0.04%
2022/08/25	3	29.10	4	29.25	29.25	-1	5,193	-0.02%
2022/08/24	4	29.08	3	29.25	29.15	1	5,192	0.02%
2022/08/23	15	28.89	10	28.93	29.00	5	5,244	0.10%
2022/08/22	1	28.70	21	28.76	28.90	-20	5,242	-0.38%
2022/08/19	8.1	28.70	12	28.60	28.70	-3.9	5,253	-0.07%
2022/08/18	0	0.00	6	28.59	28.70	-6	5,273	-0.11%
2022/08/17	7	28.49	4	28.39	28.60	3	5,295	0.06%
2022/08/16	0	0.00	13	28.20	28.15	-13	5,296	-0.25%
2022/08/15	9	27.48	4	27.65	27.50	5	5,245	0.10%
2022/08/12	4.1	27.28	1	27.35	27.30	3.1	5,239	0.06%
2022/08/11	2	27.10	1	27.10	27.05	1	5,265	0.02%
2022/08/10	15.1	27.15	1	27.30	27.10	14.1	5,257	0.27%
2022/08/09	41	27.37	6	27.35	27.70	35	5,242	0.67%
2022/08/08	7	28.39	2	28.40	28.40	5	5,135	0.10%
2022/08/05	2	28.58	7	28.66	28.70	-5	5,203	-0.10%
2022/08/04	6	28.20	23	28.15	28.35	-17	5,368	-0.32%
2022/08/03	2	28.15	8	28.22	28.25	-6	5,456	-0.11%
2022/08/02	6	28.21	3	28.33	28.50	3	5,622	0.05%
2022/08/01	8	28.47	8	28.50	28.50	0	6,044	0.00%
2022/07/29	21.1	28.45	1	28.60	28.60	20.1	6,041	0.33%
2022/07/28	33.4	28.86	10	28.54	28.60	23.4	6,005	0.39%
2022/07/27	24	30.70	20	30.65	30.60	4	5,880	0.07%
2022/07/26	15	31.02	2	30.88	30.85	13	5,742	0.23%
2022/07/25	10	31.38	14.4	31.44	31.40	-4.4	5,664	-0.08%
2022/07/22	18	30.61	14	31.12	31.20	4	5,572	0.07%
2022/07/21	18	30.44	8	30.61	30.50	10	5,383	0.19%
2022/07/20	20	31.05	43	31.05	30.85	-23	5,246	-0.44%
2022/07/19	36	31.23	13.5	31.24	31.25	22.5	5,154	0.44%
2022/07/18	14	30.14	5	30.61	30.85	9	4,995	0.18%
2022/07/15	3	30.07	4	30.28	30.25	-1	4,885	-0.02%
2022/07/14	3.3	29.44	54	29.54	29.65	-50.7	4,833	-1.05%
2022/07/13	0	0.00	1	29.05	29.00	-1	4,785	-0.02%
2022/07/12	2	28.63	0	0.00	28.60	2	4,829	0.04%
2022/07/11	0	0.00	3	28.95	28.95	-3	4,833	-0.06%
2022/07/08	0	0.00	1	29.20	29.20	-1	4,852	-0.02%
2022/07/07	1	28.65	0	0.00	29.00	1	4,866	0.02%
2022/07/06	3	29.03	3	28.80	28.50	0	4,919	0.00%
2022/07/05	0	0.00	2	28.88	28.90	-2	4,986	-0.04%
2022/07/04	0	0.00	2	28.63	28.70	-2	5,144	-0.04%
2022/07/01	4	28.40	7	28.37	28.30	-3	5,285	-0.06%
2022/06/30	27	28.65	3	28.50	28.65	24	5,440	0.44%
2022/06/29	4.2	29.39	0	0.00	29.30	4.2	5,447	0.08%
2022/06/28	3	29.23	1	29.25	29.25	2	5,607	0.04%
2022/06/27	2	29.30	6	29.25	29.25	-4	5,735	-0.07%
2022/06/24	0	0.00	1	29.00	28.90	-1	5,759	-0.02%
2022/06/23	2	28.55	0	0.00	28.50	2	5,804	0.03%
2022/06/22	6	28.83	11	28.39	28.30	-5	5,812	-0.09%
2022/06/21	2	28.35	5	28.71	28.80	-3	5,819	-0.05%
2022/06/20	18.2	28.52	11.1	28.18	28.05	7.2	5,806	0.12%
2022/06/17	6.1	28.90	5.1	28.89	29.15	1	5,779	0.02%
2022/06/16	1	29.40	2	29.85	29.30	-1	5,743	-0.02%
2022/06/15	8.2	29.55	0	0.00	29.65	8.2	5,814	0.14%
2022/06/14	2	28.75	1	28.90	29.05	1	5,835	0.02%
2022/06/13	0	29.10	4	29.06	29.05	-4	5,872	-0.07%
2022/06/10	5	29.41	21	29.39	29.50	-16	5,914	-0.27%
2022/06/08	0	29.60	4	29.58	29.60	-4	6,021	-0.07%
2022/06/07	0	0.00	1	29.45	29.50	-1	6,187	-0.02%
2022/06/06	33.1	29.59	3	29.33	29.40	30.1	6,236	0.48%
2022/06/02	1	29.10	0	0.00	29.00	1	6,420	0.02%
2022/06/01	2	29.20	4.2	29.25	29.10	-2.2	6,522	-0.03%
2022/05/31	2	29.08	39	28.84	29.20	-37	6,576	-0.56%
2022/05/30	5	28.59	0	0.00	28.70	5	6,543	0.08%
2022/05/27	1	28.45	1	28.35	28.30	0	6,548	0.00%
2022/05/26	8.4	28.25	0	0.00	28.20	8.4	6,569	0.13%
2022/05/25	16	28.11	20.2	28.15	28.15	-4.2	6,603	-0.06%
2022/05/24	8	27.97	1	27.75	27.65	7	6,680	0.10%
2022/05/23	8.2	27.62	7	27.61	27.85	1.2	6,664	0.02%
2022/05/20	4.2	27.35	1	27.30	27.30	3.2	6,769	0.05%
2022/05/19	3	27.05	0	0.00	27.15	3	6,944	0.04%
2022/05/18	12.5	27.38	4	27.35	27.40	8.5	7,019	0.12%
2022/05/17	4.2	27.25	1	27.20	27.10	3.2	6,996	0.05%
2022/05/16	2	27.15	6	27.15	27.05	-4	6,967	-0.06%
2022/05/13	12.1	26.88	14	26.81	27.05	-1.9	6,950	-0.03%
2022/05/12	34.3	27.05	4	27.10	26.75	30.3	6,896	0.44%
2022/05/11	17.3	27.91	2	27.95	27.85	15.3	6,733	0.23%
2022/05/10	126.8	28.30	26.5	28.32	28.50	100.3	6,696	1.50%	大買/
2022/05/09	87.8	29.21	202.3	29.75	28.90	-114.5	6,552	-1.75%	大賣/鉅額交易
2022/05/06	1.1	32.13	5	31.66	32.00	-3.9	6,087	-0.06%
2022/05/05	0.2	32.20	3.2	32.13	32.15	-3	6,081	-0.05%
2022/05/04	0.1	31.75	4	31.64	31.75	-3.9	6,123	-0.06%
2022/05/03	2	31.55	1	31.60	31.55	1	6,102	0.02%
2022/04/29	1.1	31.53	2	31.65	31.60	-0.9	6,147	-0.01%
2022/04/28	1	31.15	1	31.25	31.40	0	6,178	0.00%
2022/04/27	26	31.25	5	31.15	31.15	21	6,177	0.34%
2022/04/26	3	31.80	111	31.67	31.70	-108	6,147	-1.76%	大賣/鉅額交易
2022/04/25	14	31.89	35	31.87	31.80	-21	6,167	-0.34%
2022/04/22	5	32.71	13.3	32.75	32.70	-8.3	6,123	-0.13%
2022/04/21	3	32.65	0	0.00	32.60	3	6,147	0.05%
2022/04/20	2.1	32.71	2.4	32.86	32.70	-0.3	6,144	-0.01%
2022/04/19	0	0.00	2.2	32.91	32.90	-2.2	6,113	-0.04%
2022/04/18	13	32.88	5	32.81	32.70	8	6,143	0.13%
2022/04/15	5	33.41	4	33.40	33.50	1	6,137	0.02%
2022/04/14	4.1	33.51	2	33.45	33.50	2.1	6,169	0.03%
2022/04/13	3.2	33.03	2	33.00	33.05	1.2	6,263	0.02%
2022/04/12	12	32.88	12	32.83	32.90	0	6,273	0.00%
2022/04/11	46	33.84	43.4	33.91	33.40	2.6	6,235	0.04%
2022/04/08	52	34.06	53.5	34.06	34.15	-1.5	6,231	-0.02%
2022/04/07	31.2	33.72	16.2	33.35	33.05	15	6,096	0.25%
2022/04/06	16	33.84	19	34.00	34.20	-3	5,967	-0.05%
2022/04/01	103	33.28	13	33.20	33.25	90	5,793	1.55%	大買/
2022/03/31	12.4	33.16	8	33.21	33.25	4.4	5,785	0.08%
2022/03/30	46.3	32.95	24	32.84	32.85	22.3	5,616	0.40%
2022/03/29	8	32.42	11	32.59	32.40	-3	5,503	-0.05%
2022/03/28	6.3	32.10	2	32.28	32.35	4.3	5,471	0.08%
2022/03/25	6	32.32	31	32.35	32.25	-25	5,431	-0.46%
2022/03/24	2	32.28	4	32.18	32.30	-2	5,442	-0.04%
2022/03/23	2	32.33	4	32.33	32.25	-2	5,486	-0.04%
2022/03/22	9.6	32.18	23	32.14	32.35	-13.4	5,504	-0.24%
2022/03/21	4	32.26	7.5	32.34	32.30	-3.5	5,516	-0.06%
2022/03/18	58	32.10	5	32.24	31.95	53	5,513	0.96%
2022/03/17	27	31.96	3	31.95	31.90	24	5,493	0.44%
2022/03/16	3	31.67	1	32.00	31.70	2	5,468	0.04%
2022/03/15	4.1	31.85	13	31.90	31.70	-8.9	5,479	-0.16%
2022/03/14	15.3	32.02	5.1	32.04	32.20	10.2	5,519	0.18%
2022/03/11	8	31.85	1	31.95	31.90	7	5,597	0.13%
2022/03/10	7.5	32.03	6	32.10	31.95	1.5	5,648	0.03%
2022/03/09	3.1	31.15	1	31.10	31.35	2.1	5,530	0.04%
2022/03/08	53.2	31.19	5	30.96	30.95	48.2	5,570	0.86%
2022/03/07	30.1	31.48	14	31.49	31.50	16.1	5,408	0.30%
2022/03/04	4	31.86	4.1	32.06	32.05	-0.1	5,447	0.00%
2022/03/03	1	31.90	4	31.86	31.90	-3	5,460	-0.05%
2022/03/02	9	31.55	2	31.55	31.65	7	5,512	0.13%
2022/03/01	31	30.92	32	31.41	31.50	-1	5,556	-0.02%
2022/02/25	24	30.78	1.1	30.85	30.70	22.9	5,560	0.41%
2022/02/24	13	30.96	20	30.99	30.90	-7	5,619	-0.12%
2022/02/23	0	0.00	7	31.74	31.65	-7	5,610	-0.12%
2022/02/22	15.2	31.62	60	31.70	31.50	-44.8	5,758	-0.78%
2022/02/21	33	31.70	49.4	31.96	32.10	-16.3	5,946	-0.27%
2022/02/18	9	31.48	6	31.41	31.50	3	5,901	0.05%
2022/02/17	10	31.01	2	31.00	30.90	8	5,946	0.13%
2022/02/16	6	30.87	14	30.89	30.95	-8	6,506	-0.12%
2022/02/15	3	30.73	4	30.78	30.60	-1	6,581	-0.02%
2022/02/14	17	30.47	10	30.50	30.45	7	6,652	0.11%
2022/02/11	1.1	30.85	4	30.84	30.90	-2.9	6,826	-0.04%
2022/02/10	5	30.91	2.2	31.01	30.90	2.8	6,851	0.04%
2022/02/09	1	30.35	52	30.34	30.50	-51	6,831	-0.75%
2022/02/08	3	30.38	0	0.00	30.40	3	6,855	0.04%
2022/02/07	1	29.95	3	30.07	30.35	-2	6,871	-0.03%
2022/01/26	27.4	29.73	18	29.69	29.65	9.4	6,913	0.14%
2022/01/25	10.1	29.97	3	30.03	29.90	7.1	6,995	0.10%
2022/01/24	17.2	30.08	3	30.15	30.15	14.2	7,134	0.20%
2022/01/21	18	31.01	9	30.97	30.55	9	7,102	0.13%
2022/01/20	6	31.15	2	31.15	31.10	4	7,112	0.06%
2022/01/19	5	30.80	8	31.05	30.95	-3	7,096	-0.04%
2022/01/18	39	31.18	33	31.10	31.00	6	7,135	0.08%
2022/01/17	35	30.99	23	30.88	31.00	12	7,087	0.17%
2022/01/14	4	30.33	5	30.49	30.50	-1	7,055	-0.01%
2022/01/13	3	30.78	1	30.80	30.65	2	7,178	0.03%
2022/01/12	1	30.80	3	30.87	30.75	-2	7,258	-0.03%
2022/01/11	10	30.87	2	30.88	30.95	8	7,381	0.11%
2022/01/10	7	30.70	3.4	30.72	31.00	3.6	7,484	0.05%
2022/01/07	1.7	30.54	47	30.56	30.50	-45.3	7,483	-0.60%
2022/01/06	14	30.93	8	30.91	30.85	6	7,539	0.08%
2022/01/05	1.1	30.60	5	30.67	30.70	-4	7,486	-0.05%
2022/01/04	1	30.70	104.6	30.52	30.55	-103.6	7,673	-1.35%	大賣/鉅額交易
2022/01/03	7	30.90	28	30.57	30.75	-21	7,732	-0.27%
2021/12/30	13	30.49	0	0.00	30.45	13	7,654	0.17%
2021/12/29	30	30.29	4	30.20	30.25	26	7,681	0.34%
2021/12/28	48	30.34	8	30.28	30.25	40	7,661	0.52%
2021/12/27	3	30.23	3	30.27	30.25	0	7,666	0.00%
2021/12/24	2	30.05	18.5	30.10	30.05	-16.5	7,684	-0.21%
2021/12/23	0	0.00	4.5	30.05	30.05	-4.5	7,734	-0.06%
2021/12/22	3.2	30.02	2	30.08	29.95	1.2	7,769	0.02%
2021/12/21	0	0.00	1	30.00	29.95	-1	7,787	-0.01%
2021/12/20	7	29.63	4	29.65	29.60	3	7,821	0.04%
2021/12/17	15	29.95	2.5	29.86	29.60	12.5	7,787	0.16%
2021/12/16	7	30.00	7	29.96	29.90	0	7,720	0.00%
2021/12/15	3	29.85	0	0.00	29.75	3	7,809	0.04%
2021/12/14	19.1	29.85	6	29.77	29.75	13.1	7,823	0.17%
2021/12/13	9.2	30.30	5	30.20	30.10	4.2	7,769	0.05%
2021/12/10	7	30.32	17	30.29	30.25	-10	7,868	-0.13%
2021/12/09	7.2	30.32	2	30.35	30.35	5.2	7,853	0.07%
2021/12/08	31	30.04	3	30.08	30.20	28	7,818	0.36%
2021/12/07	13.3	30.12	6	30.21	30.00	7.3	7,835	0.09%
2021/12/06	3.1	30.30	15	30.32	30.25	-11.9	7,739	-0.15%
2021/12/03	4	29.70	4	29.88	29.95	0	7,715	0.00%
2021/12/02	18.1	29.40	2	29.40	29.25	16.1	7,714	0.21%
2021/12/01	4	29.51	1	29.50	29.60	3	7,710	0.04%
2021/11/30	27	29.71	2	29.65	29.50	25	7,696	0.32%
2021/11/29	4	29.53	0	0.00	29.65	4	7,594	0.05%
2021/11/26	44.2	29.80	10	29.71	29.65	34.2	7,539	0.45%
2021/11/25	12.2	30.02	6	30.02	30.00	6.2	7,504	0.08%
2021/11/24	4	30.05	6	30.20	30.10	-2	7,514	-0.03%
2021/11/23	49	30.09	2	30.00	29.90	47	7,562	0.62%
2021/11/22	10	30.33	5	30.26	30.15	5	7,486	0.07%
2021/11/19	27	30.28	6	30.36	30.10	21	7,413	0.28%
2021/11/18	48.6	30.79	50	30.90	30.50	-1.5	7,288	-0.02%
2021/11/17	39.2	31.78	20	31.84	31.70	19.2	7,033	0.27%
2021/11/16	20.1	31.19	3.5	31.19	31.15	16.5	6,964	0.24%
2021/11/15	98.3	31.20	32	31.33	31.20	66.3	6,874	0.96%
2021/11/12	6	33.48	8	33.46	33.55	-2	6,410	-0.03%
2021/11/11	23	33.20	31	33.13	33.25	-8	6,493	-0.12%
2021/11/10	21	33.02	11	32.87	33.05	10	6,621	0.15%
2021/11/09	3	32.15	16	32.25	32.25	-13	6,867	-0.19%
2021/11/08	8	32.43	3	32.38	32.25	5	7,240	0.07%
2021/11/05	4	31.84	0	0.00	32.10	4	7,237	0.06%
2021/11/04	20	32.10	1	32.05	32.10	19	7,218	0.26%
2021/11/03	2	31.78	2	31.90	32.00	0	7,202	0.00%
2021/11/02	21	31.95	14	31.81	31.60	7	7,169	0.10%
2021/11/01	29	31.47	14	31.48	31.60	15	7,064	0.21%
2021/10/29	3	30.93	6	31.03	31.00	-3	6,989	-0.04%
2021/10/28	5	31.09	13	31.27	31.00	-8	6,978	-0.11%
2021/10/27	3	30.80	16	30.93	30.90	-13	6,956	-0.19%
2021/10/26	2	30.85	4	31.08	30.85	-2	6,981	-0.03%
2021/10/25	2	30.43	0	0.00	30.55	2	6,947	0.03%
2021/10/22	1	30.50	7	30.54	30.40	-6	7,048	-0.09%
2021/10/21	6	30.73	13	30.67	30.45	-7	7,083	-0.10%
2021/10/20	2	30.73	4	30.84	30.85	-2	6,955	-0.03%
2021/10/19	3	30.25	2	30.58	30.15	1	6,885	0.01%
2021/10/18	23	30.71	15.3	30.85	30.00	7.7	6,848	0.11%
2021/10/15	0	30.00	18	30.22	30.30	-18	6,962	-0.26%
2021/10/14	7.3	30.62	4	30.65	29.90	3.3	7,036	0.05%
2021/10/13	0	0.00	3	30.17	30.40	-3	7,032	-0.04%
2021/10/12	14	30.04	27	30.16	29.90	-13	7,006	-0.19%
2021/10/08	2	29.53	54.3	29.47	29.65	-52.3	6,844	-0.76%
2021/10/07	0	0.00	11	29.01	29.00	-11	6,811	-0.16%
2021/10/06	1	28.85	6	28.81	28.75	-5	6,902	-0.07%
2021/10/05	1.1	27.80	4.5	27.58	28.20	-3.4	7,103	-0.05%
2021/10/04	0	0.00	3	27.83	27.85	-3	7,330	-0.04%
2021/10/01	2	28.65	3	28.10	28.35	-1	7,387	-0.01%
2021/09/30	1	28.80	0	0.00	28.65	1	7,487	0.01%
2021/09/29	7.1	28.74	0	0.00	28.75	7.1	7,755	0.09%
2021/09/28	1	28.90	0	0.00	29.10	1	7,794	0.01%
2021/09/27	1	28.70	3	28.93	29.05	-2	7,826	-0.03%
2021/09/24	0	0.00	9	28.76	28.70	-9	7,923	-0.11%
2021/09/23	2	28.60	0	0.00	28.55	2	8,004	0.02%
2021/09/22	13	28.35	38	28.51	28.70	-25	8,067	-0.31%
2021/09/17	9	28.53	0	0.00	28.75	9	7,988	0.11%
2021/09/16	1	28.80	3.4	28.91	28.75	-2.4	8,021	-0.03%
2021/09/15	11	28.89	0	0.00	29.25	11	8,042	0.14%
2021/09/14	3	28.48	1	28.60	28.40	2	7,913	0.03%
2021/09/13	0	0.00	2	28.45	28.50	-2	7,927	-0.03%
2021/09/10	14	28.64	16	28.84	28.80	-2	7,954	-0.03%
2021/09/09	7	27.84	0	0.00	27.80	7	7,923	0.09%
2021/09/08	11	27.97	3	27.88	27.80	8	7,947	0.10%
2021/09/07	6.2	28.46	1	28.45	28.40	5.2	7,956	0.07%
2021/09/06	9.1	28.81	1	28.90	28.70	8.1	7,949	0.10%
2021/09/03	6.1	29.44	12.3	29.35	29.35	-6.2	7,868	-0.08%
2021/09/02	6.1	29.47	14	29.75	29.35	-7.9	7,897	-0.10%
2021/09/01	1	29.70	4	29.71	29.75	-3	7,887	-0.04%
2021/08/31	32.1	29.51	4	29.66	29.75	28.1	7,891	0.36%
2021/08/30	22	29.72	2	29.88	29.80	20	8,070	0.25%
2021/08/27	5.1	29.72	10	29.87	29.85	-5	8,065	-0.06%
2021/08/26	15	29.21	6	29.31	29.35	9	8,071	0.11%
2021/08/25	3	29.10	0	0.00	29.20	3	8,142	0.04%
2021/08/24	7	29.09	22	29.10	29.05	-15	8,198	-0.18%
2021/08/23	10	29.32	0	0.00	29.30	10	8,299	0.12%
2021/08/20	4	28.80	0.3	28.50	28.80	3.7	8,314	0.04%
2021/08/19	6	28.67	9	28.64	28.60	-3	8,321	-0.04%
2021/08/18	9.1	28.80	4	28.51	29.25	5.1	8,350	0.06%
2021/08/17	29.1	29.14	10	28.96	28.85	19.1	8,385	0.23%
2021/08/16	20	29.82	9	29.83	29.60	11	8,321	0.13%
2021/08/13	34	31.01	68	31.17	30.75	-34	8,186	-0.42%
2021/08/12	30.1	30.96	42	30.96	31.15	-11.9	7,875	-0.15%
2021/08/11	32	29.45	11	29.40	29.40	21	7,649	0.27%
2021/08/10	3	29.83	2	30.10	29.80	1	7,798	0.01%
2021/08/09	5	29.99	1	30.05	29.95	4	8,100	0.05%
2021/08/06	1	30.30	1	30.15	30.25	0	8,315	0.00%
2021/08/05	17	30.19	23	30.16	30.15	-6	8,602	-0.07%
2021/08/04	53	29.82	45	30.22	30.30	8	9,085	0.09%
2021/08/03	5	29.75	1	29.70	29.70	4	9,318	0.04%
2021/08/02	11	29.71	3	29.85	29.90	8	9,419	0.08%
2021/07/30	21.2	29.53	13	29.67	29.50	8.2	9,546	0.09%
2021/07/29	14	29.52	3	29.53	29.75	11	9,713	0.11%
2021/07/28	15	29.00	14	29.22	29.30	1	9,813	0.01%
2021/07/27	27	29.83	0	0.00	29.75	27	10,083	0.27%
2021/07/26	10	29.64	29	29.73	29.75	-19	10,347	-0.18%
2021/07/23	20	29.30	1	29.35	29.30	19	10,519	0.18%
2021/07/22	23.1	29.31	33	29.44	29.25	-9.9	10,649	-0.09%
2021/07/21	43	30.68	18	30.52	30.35	25	10,715	0.23%
2021/07/20	20	31.02	7	31.03	31.00	13	10,631	0.12%
2021/07/19	25.5	31.56	26	31.47	31.50	-0.5	10,664	0.00%
2021/07/16	7.3	32.01	1	31.95	31.95	6.3	11,097	0.06%
2021/07/15	3.4	31.94	6	31.92	32.10	-2.6	11,510	-0.02%
2021/07/14	33	32.02	8	31.94	31.90	25	11,850	0.21%
2021/07/13	63.3	32.26	41.1	32.38	32.15	22.2	12,121	0.18%
2021/07/12	77.3	32.32	15	32.25	32.05	62.3	12,257	0.51%
2021/07/09	26	32.33	67	32.32	32.45	-41	12,282	-0.33%
2021/07/08	10	31.75	18	31.81	31.65	-8	12,636	-0.06%
2021/07/07	21.1	31.49	6	31.53	31.30	15.1	12,999	0.12%
2021/07/06	67.1	32.10	37	32.00	31.95	30.1	13,254	0.23%
2021/07/05	21	30.97	29	31.03	31.15	-8	13,198	-0.06%
2021/07/02	12	30.54	1	30.45	30.60	11	13,335	0.08%
2021/07/01	13	30.68	16	30.97	30.55	-3	13,533	-0.02%
2021/06/30	2.1	30.68	19	30.74	30.80	-16.9	13,636	-0.12%
2021/06/29	6	30.60	9	30.53	30.60	-3	13,985	-0.02%
2021/06/28	10	30.58	0	0.00	30.60	10	14,395	0.07%
2021/06/25	10	30.67	10	30.62	30.50	0	14,954	0.00%
2021/06/24	14	30.64	6	30.60	30.75	8	15,883	0.05%
2021/06/23	3	30.25	1	30.35	30.25	2	16,208	0.01%
2021/06/22	0	0.00	6	29.98	29.90	-6	16,617	-0.04%
2021/06/21	10.1	29.86	1	29.90	29.75	9.1	16,771	0.05%
2021/06/18	6	30.21	13	30.31	30.10	-7	17,023	-0.04%
2021/06/17	0.1	30.05	6	29.98	30.10	-5.9	17,183	-0.03%
2021/06/16	11.2	29.84	15	29.91	29.55	-3.8	17,257	-0.02%
2021/06/15	11.4	30.13	2	30.15	30.30	9.4	17,309	0.05%
2021/06/11	7	30.10	7	30.11	30.05	0	17,378	0.00%
2021/06/10	12	30.25	5	30.16	30.10	7	17,515	0.04%
2021/06/09	18.1	29.92	4	30.05	29.90	14.1	17,581	0.08%
2021/06/08	15	30.14	3	30.05	30.20	12	17,668	0.07%
2021/06/07	23	30.00	0	0.00	29.95	23	17,826	0.13%
2021/06/04	32	30.85	8	30.86	31.00	24	17,771	0.14%
2021/06/03	13	30.84	96	30.78	31.00	-83	17,894	-0.46%
2021/06/02	110.1	30.44	7	30.52	30.50	103.1	18,106	0.57%	大買/鉅額交易
2021/06/01	28.1	30.88	29	31.02	31.05	-0.9	18,227	0.00%
2021/05/31	16	30.60	323.1	30.68	30.70	-307.1	18,334	-1.67%	大賣/鉅額交易
2021/05/28	41	30.13	20	30.21	30.15	21	18,468	0.11%
2021/05/27	33	29.87	7	29.88	29.75	26	19,507	0.13%
2021/05/26	33	29.91	17	30.14	30.15	16	19,901	0.08%
2021/05/25	51	29.99	35	30.03	30.00	16	20,179	0.08%
2021/05/24	14	28.74	22	29.10	29.25	-8	20,225	-0.04%
2021/05/21	25	28.89	21.3	28.82	28.90	3.7	20,231	0.02%
2021/05/20	21.5	28.69	35	28.81	28.55	-13.5	20,304	-0.07%
2021/05/19	53	28.96	28	29.09	29.10	25	20,264	0.12%
2021/05/18	37.1	28.48	15	28.36	29.00	22.1	20,194	0.11%
2021/05/17	125.1	26.69	13	26.88	26.40	112.1	20,191	0.56%	大買/鉅額交易
2021/05/14	38	29.60	11	29.34	29.00	27	20,192	0.13%
2021/05/13	21.2	29.23	20	29.18	29.45	1.2	20,296	0.01%
2021/05/12	43	30.25	70.1	30.26	29.75	-27.1	20,617	-0.13%
2021/05/11	197.1	32.29	50	32.25	31.60	147.1	20,316	0.72%	大買/鉅額交易
2021/05/10	37.8	34.37	43	34.22	34.25	-5.2	20,280	-0.03%
2021/05/07	34.1	33.76	31	34.17	34.65	3.1	20,649	0.02%
2021/05/06	27	33.00	29	33.00	32.95	-2	20,804	-0.01%
2021/05/05	19	33.32	4	33.26	32.80	15	21,078	0.07%
2021/05/04	33.1	32.75	53	32.55	32.95	-19.9	21,597	-0.09%
2021/05/03	32.4	34.99	68	35.13	34.45	-35.6	21,508	-0.17%
2021/04/29	12	36.50	13	36.68	36.40	-1	21,402	0.00%
2021/04/28	19	36.00	57	35.95	36.10	-38	21,304	-0.18%
2021/04/27	18.5	35.89	42	35.94	35.85	-23.5	21,562	-0.11%
2021/04/26	14	35.99	9.6	36.05	36.20	4.4	21,556	0.02%
2021/04/23	78	36.08	97	35.66	35.95	-19	21,587	-0.09%
2021/04/22	124	37.00	163	36.69	35.95	-39	21,581	-0.18%	大買/大賣/
2021/04/21	215	37.78	66	38.01	38.05	149	21,139	0.70%	大買/鉅額交易
2021/04/20	72	36.12	85	36.49	36.85	-13	20,848	-0.06%
2021/04/19	76	35.52	76	35.15	35.55	0	20,669	0.00%
2021/04/16	7	34.12	172	33.88	34.40	-165	20,450	-0.81%	大賣/鉅額交易
2021/04/15	48	33.67	194	33.98	33.55	-146	20,507	-0.71%	大賣/鉅額交易
2021/04/14	349	32.83	63	33.32	33.25	286	20,490	1.40%	大買/鉅額交易
2021/04/13	89.7	35.45	22	35.26	34.85	67.7	20,289	0.33%
2021/04/12	27	35.34	46.1	35.33	35.55	-19.1	20,074	-0.10%
2021/04/09	27	34.49	36	34.61	34.20	-9	20,143	-0.04%
2021/04/08	54	34.27	9.6	34.23	34.40	44.4	20,148	0.22%
2021/04/07	22	34.01	16	34.11	34.40	6	20,061	0.03%
2021/04/06	13.2	33.21	21	33.45	33.50	-7.8	20,166	-0.04%
2021/04/01	125.3	33.53	55	33.75	33.45	70.3	20,616	0.34%	大買/
2021/03/31	22	33.97	69	34.07	34.25	-47	20,691	-0.23%
2021/03/30	60.4	33.11	70	33.30	33.70	-9.6	20,291	-0.05%
2021/03/29	138	32.77	226.9	32.64	32.85	-88.9	19,854	-0.45%	大買/大賣/
2021/03/26	202	30.85	180	30.90	30.75	22	19,058	0.12%	大買/大賣/
2021/03/25	89	30.69	502	31.01	31.10	-413	19,119	-2.16%	大賣/鉅額交易
2021/03/24	25	30.18	36	30.28	30.25	-11	20,082	-0.05%
2021/03/23	445	30.51	48	30.67	30.80	397	20,283	1.96%	大買/鉅額交易
2021/03/22	31	30.23	42	30.30	30.60	-11	20,104	-0.05%
2021/03/19	28	29.58	383	29.52	29.65	-355	20,035	-1.77%	大賣/鉅額交易
2021/03/18	18	29.53	281.3	29.68	29.70	-263.3	20,072	-1.31%	大賣/鉅額交易
2021/03/17	108	29.05	109	29.29	29.15	-1	20,141	0.00%	大買/大賣/
2021/03/16	136	29.07	163	29.38	29.25	-27	20,266	-0.13%	大買/大賣/
2021/03/15	17	29.31	2	29.35	29.30	15	20,348	0.07%
2021/03/12	3.1	29.76	4	29.71	29.60	-0.9	20,569	0.00%
2021/03/11	28	29.68	25	29.90	29.70	3	21,248	0.01%
2021/03/10	5	29.09	21.2	29.35	29.65	-16.2	22,156	-0.07%
2021/03/09	6	28.79	27.4	28.91	29.10	-21.4	22,273	-0.10%
2021/03/08	50	29.16	16	28.83	28.70	34	22,364	0.15%
2021/03/05	21	29.54	25	29.55	29.45	-4	22,239	-0.02%
2021/03/04	30.5	30.11	32	30.16	29.85	-1.5	22,448	-0.01%
2021/03/03	31	29.75	49	29.93	30.20	-18	22,374	-0.08%
2021/03/02	883.5	30.89	1,541	31.55	29.60	-657.5	22,208	-2.96%	大買/大賣/鉅額交易
2021/02/26	133	30.40	64.1	30.41	30.55	68.9	21,313	0.32%	大買/
2021/02/25	37	30.01	65	29.84	30.20	-28	21,061	-0.13%
2021/02/24	29	29.38	70	29.61	29.25	-41	20,892	-0.20%
2021/02/23	21	29.21	8	29.21	29.25	13	20,855	0.06%
2021/02/22	41	29.12	31	29.13	29.30	10	21,031	0.05%
2021/02/19	4	28.36	5.1	28.47	28.45	-1.1	21,000	-0.01%
2021/02/18	8	28.25	6	28.15	28.35	2	21,202	0.01%
2021/02/17	18	28.36	29	28.22	28.20	-11	21,471	-0.05%
2021/02/05	1,041	28.58	20	28.43	28.35	1,021	21,551	4.74%	大買/鉅額交易
2021/02/04	77	29.44	31	29.25	29.35	46	21,889	0.21%
2021/02/03	47	29.46	62	29.50	29.70	-15	21,666	-0.07%
2021/02/02	13	28.42	18	28.48	28.45	-5	21,157	-0.02%
2021/02/01	73	28.20	71	28.28	28.25	2	20,955	0.01%
2021/01/29	266	29.09	257	29.13	28.65	9	20,698	0.04%	大買/大賣/
2021/01/28	23	29.22	57	29.28	29.20	-34	20,230	-0.17%
2021/01/27	40	29.33	34.3	29.48	29.30	5.7	19,928	0.03%
2021/01/26	84.3	28.79	224	28.84	29.00	-139.7	19,458	-0.72%	大賣/鉅額交易
2021/01/25	12	27.57	495	28.00	27.95	-483	18,812	-2.57%	大賣/鉅額交易
2021/01/22	3	26.52	18	26.67	27.30	-15	18,572	-0.08%
2021/01/21	6	26.51	7.6	26.38	26.55	-1.6	18,374	-0.01%
2021/01/20	287.2	26.42	52	26.21	26.05	235.2	18,264	1.29%	大買/鉅額交易
2021/01/19	16	27.54	8	27.42	27.25	8	17,872	0.04%
2021/01/18	28	27.18	115	27.14	27.65	-87	17,741	-0.49%	大賣/
2021/01/15	30.1	27.84	44	27.88	27.70	-13.9	17,549	-0.08%
2021/01/14	15	28.15	32	28.15	28.25	-17	17,397	-0.10%
2021/01/13	31	28.05	84	27.99	27.95	-53	17,307	-0.31%
2021/01/12	304.1	27.89	62	27.90	27.70	242.1	17,157	1.41%	大買/鉅額交易
2021/01/11	9	28.52	199	28.64	28.60	-190	16,925	-1.12%	大賣/鉅額交易
2021/01/08	373.2	28.15	15	28.13	28.00	358.2	16,791	2.13%	大買/鉅額交易
2021/01/07	31	28.94	7	29.01	28.75	24	16,496	0.15%
2021/01/06	255.5	28.85	47	28.85	28.85	208.5	16,243	1.28%	大買/鉅額交易
2021/01/05	383.4	29.14	289	29.32	29.20	94.4	15,862	0.60%	大買/大賣/
2021/01/04	146	29.68	165	29.46	29.30	-19	15,667	-0.12%	大買/大賣/
2020/12/31	75	29.02	82	28.90	28.95	-7	15,254	-0.05%
2020/12/30	36	28.41	24	28.47	28.50	12	14,998	0.08%
2020/12/29	101.2	28.45	57.2	28.58	28.50	44	14,895	0.30%	大買/
2020/12/28	183.1	28.83	97	29.01	29.05	86.1	14,549	0.59%	大買/
2020/12/25	120.2	27.67	160	27.63	27.85	-39.8	13,866	-0.29%	大買/大賣/
2020/12/24	53	26.68	28	26.61	26.55	25	13,378	0.19%
2020/12/23	24.3	26.53	24	26.42	26.50	0.3	13,382	0.00%
2020/12/22	21	26.74	37	26.50	26.35	-16	13,307	-0.12%
2020/12/21	55.1	26.87	48.7	26.68	26.90	6.4	13,149	0.05%
2020/12/18	314	28.37	203	28.41	27.25	111	12,771	0.87%	大買/大賣/鉅額交易
2020/12/17	51	27.02	107	27.24	27.45	-56	11,400	-0.49%	大賣/
2020/12/16	23	26.65	110	26.70	26.60	-87	11,046	-0.79%	大賣/
2020/12/15	52	26.58	208.5	26.64	26.35	-156.5	10,945	-1.43%	大賣/鉅額交易
2020/12/14	28	26.51	378.5	26.65	26.45	-350.5	10,820	-3.24%	大賣/鉅額交易
2020/12/11	300	26.03	734	25.89	26.00	-434	10,828	-4.01%	大買/大賣/鉅額交易
2020/12/10	949	26.24	92	26.07	26.05	857	10,675	8.03%	大買/鉅額交易
2020/12/09	332.3	26.23	241	26.56	26.65	91.3	10,476	0.87%	大買/大賣/
2020/12/08	39	25.93	71	25.96	26.05	-32	10,338	-0.31%
2020/12/07	146	26.45	62	26.34	25.95	84	10,089	0.83%	大買/
2020/12/04	218	26.21	234.1	26.26	26.75	-16.1	9,398	-0.17%	大買/大賣/
2020/12/03	25.2	24.48	37	24.60	24.85	-11.8	8,515	-0.14%
2020/12/02	17	24.03	71.1	24.19	24.30	-54.1	8,753	-0.62%
2020/12/01	75	23.56	49	23.63	23.85	26	9,240	0.28%
2020/11/30	32	23.87	54.1	23.80	23.50	-22.1	9,303	-0.24%
2020/11/27	14	22.89	11	22.93	22.95	3	8,903	0.03%
2020/11/26	8	22.68	11	22.68	22.80	-3	8,808	-0.03%
2020/11/25	67	22.99	47	22.99	22.75	20	8,779	0.23%
2020/11/24	33	22.59	53.1	22.56	22.65	-20.1	8,602	-0.23%
2020/11/23	35	22.45	42	22.34	22.60	-7	8,485	-0.08%
2020/11/20	9	21.71	82	21.79	21.90	-73	8,305	-0.88%
2020/11/19	41	21.82	24	21.99	21.50	17	8,265	0.21%
2020/11/18	25	21.64	76	21.67	21.70	-51	8,107	-0.63%
2020/11/17	19	21.45	183.8	21.40	21.50	-164.8	8,033	-2.05%	大賣/鉅額交易
2020/11/16	39	21.08	176	21.23	21.35	-137	7,940	-1.73%	大賣/鉅額交易
2020/11/13	43	20.44	90	20.48	20.70	-47	7,761	-0.61%
2020/11/12	266	20.64	71	20.55	20.50	195	7,722	2.52%	大買/鉅額交易
2020/11/11	3	19.65	20	19.71	19.80	-17	7,174	-0.24%
2020/11/10	3	19.47	4	19.41	19.35	-1	7,118	-0.01%
2020/11/09	0	0.00	3	19.23	19.25	-3	7,011	-0.04%
2020/11/06	13	19.08	0	0.00	19.05	13	6,996	0.19%
2020/11/05	26	19.22	5	19.24	19.15	21	7,029	0.30%
2020/11/04	4	19.18	8	19.21	19.15	-4	7,170	-0.06%
2020/11/03	3	19.07	1	19.15	19.05	2	7,165	0.03%
2020/11/02	0	0.00	1	18.85	18.90	-1	7,190	-0.01%
2020/10/30	1	18.90	0	0.00	18.70	1	7,252	0.01%
2020/10/29	11	19.05	3	18.95	19.05	8	7,266	0.11%
2020/10/28	1	19.15	0	0.00	19.20	1	7,306	0.01%
2020/10/27	2	19.30	2	19.30	19.40	0	7,327	0.00%
2020/10/26	1	19.30	0	0.00	19.40	1	7,310	0.01%
2020/10/22	0	0.00	2	19.15	19.25	-2	7,311	-0.03%
2020/10/21	0	0.00	4	19.14	19.10	-4	7,377	-0.05%
2020/10/20	2	19.05	1	19.10	19.05	1	7,427	0.01%
2020/10/19	1	19.00	0	0.00	19.00	1	7,483	0.01%
2020/10/16	2	18.95	5	19.00	18.85	-3	7,583	-0.04%
2020/10/15	0	0.00	10	19.02	19.00	-10	7,653	-0.13%
2020/10/13	0	0.00	10	18.85	18.85	-10	7,650	-0.13%
2020/10/12	1	19.00	2	19.05	19.00	-1	7,639	-0.01%
2020/10/08	26	19.28	7	19.19	19.20	19	7,606	0.25%
2020/10/07	1	18.75	0	0.00	18.95	1	7,539	0.01%
2020/10/06	1	18.65	1	18.70	18.75	0	7,555	0.00%
2020/10/05	3	18.50	2	18.45	18.50	1	7,579	0.01%
2020/09/30	0	0.00	1	18.45	18.50	-1	7,606	-0.01%
2020/09/29	0	0.00	40	18.36	18.30	-40	7,637	-0.52%
2020/09/28	20	18.50	1	18.45	18.45	19	7,706	0.25%
2020/09/25	23	18.12	17	17.96	18.10	6	7,742	0.08%
2020/09/24	29	18.40	27	18.41	18.35	2	7,678	0.03%
2020/09/23	9	18.91	8	18.96	18.90	1	7,626	0.01%
2020/09/22	6	19.35	0	0.00	19.25	6	7,574	0.08%
2020/09/21	5	19.60	0	0.00	19.55	5	7,563	0.07%
2020/09/18	7	19.76	1	19.70	19.60	6	7,548	0.08%
2020/09/17	8	19.79	168	19.75	19.75	-160	7,595	-2.11%	大賣/鉅額交易
2020/09/16	0	0.00	11	19.75	20.00	-11	7,555	-0.15%
2020/09/15	3	19.50	1	19.50	19.40	2	7,400	0.03%
2020/09/14	10	19.35	14	19.51	19.55	-4	7,369	-0.05%
2020/09/11	14	19.61	15	19.70	19.30	-1	7,345	-0.01%
2020/09/10	26	19.76	11	19.70	19.50	15	7,280	0.21%
2020/09/09	16	19.64	13.3	19.63	19.80	2.7	7,207	0.04%
2020/09/08	11	19.96	26	19.93	19.90	-15	7,137	-0.21%
2020/09/07	121	20.53	163	20.44	20.20	-42	6,994	-0.60%	大買/大賣/
2020/09/04	246	19.73	209	19.68	20.00	37	6,565	0.56%	大買/大賣/
2020/09/03	263	19.09	25	19.03	19.30	238	5,979	3.98%	大買/鉅額交易
2020/09/02	10	18.63	0	0.00	18.60	10	5,798	0.17%
2020/09/01	0	0.00	2	18.55	18.65	-2	5,857	-0.03%
2020/08/31	13	18.82	11	18.71	18.60	2	5,893	0.03%
2020/08/28	14	18.73	13	18.70	18.70	1	5,904	0.02%
2020/08/27	19	18.87	3	18.70	18.70	16	6,005	0.27%
2020/08/26	13	18.92	3	18.90	19.10	10	5,930	0.17%
2020/08/25	48	19.29	6	19.17	18.95	42	5,909	0.71%
2020/08/24	12	19.21	10	19.12	19.15	2	5,801	0.03%
2020/08/21	11	18.60	9	18.61	18.75	2	5,710	0.04%
2020/08/20	16	18.74	18	18.38	18.20	-2	5,652	-0.04%
2020/08/19	4	19.16	54	19.18	19.30	-50	5,462	-0.92%
2020/08/18	27	19.07	19	18.82	18.75	8	5,268	0.15%
2020/08/17	12	18.65	18	18.75	18.70	-6	5,065	-0.12%
2020/08/14	6	18.20	2	18.10	18.15	4	4,977	0.08%
2020/08/13	0	0.00	21	18.09	18.00	-21	5,006	-0.42%
2020/08/12	17	17.99	19	17.97	18.00	-2	5,027	-0.04%
2020/08/11	7	18.04	17	18.24	18.05	-10	5,041	-0.20%
2020/08/10	20	18.27	44	18.22	18.25	-24	5,027	-0.48%
2020/08/07	2	17.70	5	17.55	17.60	-3	4,942	-0.06%
2020/08/06	15	17.87	0	0.00	17.80	15	4,965	0.30%
2020/08/05	8	17.59	28	17.60	17.65	-20	4,973	-0.40%
2020/08/04	25	17.38	7	17.10	17.40	18	4,988	0.36%
2020/08/03	5	16.74	3	16.85	16.95	2	5,173	0.04%
2020/07/31	4	16.84	8	16.80	16.75	-4	5,220	-0.08%
2020/07/30	0	0.00	11	16.80	16.90	-11	5,293	-0.21%
2020/07/29	3	16.68	0	0.00	16.75	3	5,491	0.05%
2020/07/28	22	16.57	0	0.00	16.50	22	5,586	0.39%
2020/07/27	41	16.82	5	16.90	16.75	36	5,688	0.63%
2020/07/24	31	17.32	8	17.60	17.25	23	5,665	0.41%
2020/07/23	34.3	17.83	0	0.00	17.75	34.3	5,690	0.60%
2020/07/22	15	18.50	20	18.53	18.55	-5	5,680	-0.09%
2020/07/21	11	18.54	3	18.45	18.35	8	5,608	0.14%
2020/07/20	2	18.38	6	18.38	18.45	-4	5,598	-0.07%
2020/07/17	3	18.40	1	18.35	18.30	2	5,601	0.04%
2020/07/16	8	18.36	7	18.39	18.35	1	5,670	0.02%
2020/07/15	5	18.30	6	18.29	18.35	-1	5,715	-0.02%
2020/07/14	2	18.38	0	0.00	18.30	2	5,791	0.03%
2020/07/13	21	18.55	11	18.50	18.50	10	5,858	0.17%
2020/07/10	22	18.25	44	18.28	18.25	-22	5,942	-0.37%
2020/07/09	5	18.80	8	18.68	18.60	-3	5,945	-0.05%
2020/07/08	8	18.73	16	18.72	18.75	-8	5,935	-0.13%
2020/07/07	22	18.69	46	18.65	18.60	-24	5,920	-0.41%
2020/07/06	56	18.55	12	18.51	18.55	44	5,935	0.74%
2020/07/03	9	17.99	11	17.95	18.00	-2	5,996	-0.03%
2020/07/02	1	17.95	2	18.00	17.95	-1	6,069	-0.02%
2020/07/01	3	17.75	0	0.00	17.80	3	6,100	0.05%
2020/06/30	24	17.70	0	0.00	17.65	24	6,247	0.38%
2020/06/29	15	17.62	19	17.66	17.65	-4	6,280	-0.06%
2020/06/24	19	17.79	46	17.79	17.90	-27	6,292	-0.43%
2020/06/23	2	17.65	5	17.70	17.65	-3	6,292	-0.05%
2020/06/22	32	17.60	3	17.60	17.60	29	6,337	0.46%
2020/06/19	2	17.45	3	17.45	17.40	-1	6,371	-0.02%
2020/06/18	3	17.40	2	17.45	17.35	1	6,368	0.02%
2020/06/17	9	17.46	3	17.55	17.45	6	6,375	0.09%
2020/06/16	0	0.00	4	17.49	17.50	-4	6,477	-0.06%
2020/06/15	11	17.34	17	17.28	17.20	-6	6,663	-0.09%
2020/06/12	8	16.98	12	17.07	17.35	-4	6,710	-0.06%
2020/06/11	36	17.63	50	17.52	17.40	-14	6,715	-0.21%
2020/06/10	70	18.21	29	18.24	18.05	41	6,679	0.61%
2020/06/09	14.3	17.69	8	17.75	17.70	6.3	6,669	0.09%
2020/06/08	14.1	17.52	11	17.55	17.75	3.1	6,723	0.05%
2020/06/05	7	17.38	22	17.38	17.35	-15	6,654	-0.23%
2020/06/04	7	17.23	5	17.22	17.30	2	6,701	0.03%
2020/06/03	46	17.18	38	17.14	17.20	8	6,726	0.12%
2020/06/02	8	16.83	0	0.00	16.85	8	6,604	0.12%
2020/06/01	8	16.70	9	16.72	16.70	-1	6,593	-0.02%
2020/05/29	21	16.70	0	0.00	16.60	21	6,587	0.32%
2020/05/28	6	16.78	61	16.82	16.65	-55	6,605	-0.83%
2020/05/27	2	16.58	3	16.75	16.55	-1	6,642	-0.02%
2020/05/26	7	16.56	0	0.00	16.60	7	6,729	0.10%
2020/05/25	13	16.46	4	16.50	16.65	9	6,765	0.13%
2020/05/22	4	16.63	0	0.00	16.50	4	6,793	0.06%
2020/05/21	24	16.90	1	16.90	16.85	23	6,809	0.34%
2020/05/20	17	16.75	61	16.73	16.80	-44	6,766	-0.65%
2020/05/19	2	16.40	1	16.50	16.45	1	6,704	0.01%
2020/05/18	1	16.10	1	16.20	16.10	0	6,684	0.00%
2020/05/15	4	16.24	31	16.42	16.25	-27	6,657	-0.41%
2020/05/14	23.1	16.42	0	0.00	16.20	23.1	6,621	0.35%
2020/05/13	7	16.49	1	16.70	16.70	6	6,553	0.09%
2020/05/12	47	16.62	10	16.55	16.70	37	6,518	0.57%
2020/05/11	42	16.72	4	16.76	16.65	38	6,488	0.59%
2020/05/08	65	16.66	88	16.70	16.60	-23	6,413	-0.36%
2020/05/07	10	17.11	2	17.10	17.05	8	6,207	0.13%
2020/05/06	12	16.75	5	16.90	16.80	7	6,148	0.11%
2020/05/05	20	17.16	2	17.15	17.15	18	6,083	0.30%
2020/05/04	8	16.58	4	16.68	16.65	4	5,930	0.07%
2020/04/30	41	16.96	30	16.99	16.95	11	5,868	0.19%
2020/04/29	26	16.63	36	16.69	16.65	-10	5,794	-0.17%
2020/04/28	7	16.53	7	16.46	16.50	0	5,825	0.00%
2020/04/27	1	16.25	26	16.25	16.30	-25	5,954	-0.42%
2020/04/24	17	15.94	0	0.00	15.85	17	5,913	0.29%
2020/04/23	1	15.90	0	0.00	16.05	1	5,906	0.02%
2020/04/22	5	15.45	9	15.63	15.65	-4	5,840	-0.07%
2020/04/21	7	16.11	2	15.93	15.70	5	5,827	0.09%
2020/04/20	1	16.25	0	0.00	16.30	1	5,794	0.02%
2020/04/17	15	16.51	13	16.65	16.35	2	5,771	0.03%
2020/04/16	32	16.48	0	0.00	16.50	32	5,703	0.56%
2020/04/15	2	16.65	18	16.76	16.75	-16	5,658	-0.28%
2020/04/14	14	16.40	2	16.45	16.50	12	5,599	0.21%
2020/04/13	16.1	16.06	1	16.15	16.10	15.1	5,595	0.27%
2020/04/10	4	16.13	1	16.20	16.20	3	5,589	0.05%
2020/04/09	14	16.20	11	16.09	16.10	3	5,586	0.05%
2020/04/08	4	16.09	17	15.83	16.10	-13	5,506	-0.24%
2020/04/07	29	15.43	14	15.51	15.45	15	5,353	0.28%
2020/04/06	5	15.38	1	15.35	15.40	4	5,288	0.08%
2020/04/01	25	15.54	4	15.33	15.45	21	5,270	0.40%
2020/03/31	3	14.80	0	0.00	14.80	3	5,177	0.06%
2020/03/30	5	14.85	7	14.74	15.10	-2	5,263	-0.04%
2020/03/27	1	15.25	15	15.25	15.10	-14	5,654	-0.25%
2020/03/26	1	14.80	3	14.87	14.85	-2	5,954	-0.03%
2020/03/25	20	14.98	9	15.02	14.90	11	6,268	0.18%
2020/03/24	1	14.35	2	14.43	14.35	-1	6,298	-0.02%
2020/03/23	8	13.53	5	13.83	13.85	3	6,358	0.05%
2020/03/20	2	13.80	2	14.13	14.25	0	6,392	0.00%
2020/03/19	29	13.60	23	13.76	13.50	6	6,331	0.09%
2020/03/18	22	15.32	0	0.00	14.95	22	6,188	0.36%
2020/03/17	1	15.35	5	15.42	15.30	-4	6,267	-0.06%
2020/03/16	1	16.05	0	0.00	15.85	1	6,256	0.02%
2020/03/13	19	15.64	6	15.71	16.00	13	6,253	0.21%
2020/03/12	13	17.38	2	17.15	17.10	11	6,174	0.18%
2020/03/11	1	18.25	8	18.04	18.05	-7	6,082	-0.12%
2020/03/10	2	17.88	1	18.00	18.15	1	6,105	0.02%
2020/03/09	11	18.23	0	0.00	18.15	11	6,020	0.18%
2020/03/06	22	18.85	0	0.00	18.80	22	5,927	0.37%
2020/03/04	2	18.90	0	0.00	18.90	2	6,001	0.03%
2020/03/03	1	18.80	2	18.85	18.85	-1	6,021	-0.02%
2020/03/02	8	18.33	0	0.00	18.40	8	6,040	0.13%
2020/02/27	11	18.97	11	18.79	18.75	0	6,019	0.00%
2020/02/26	4	19.23	62	19.25	19.25	-58	5,927	-0.98%
2020/02/25	1	19.25	0	0.00	19.35	1	5,904	0.02%
2020/02/24	2	19.58	1	19.60	19.55	1	5,909	0.02%
2020/02/21	0	0.00	30	19.85	19.85	-30	5,867	-0.51%
2020/02/20	1	19.95	0	0.00	19.90	1	5,884	0.02%
2020/02/19	0.5	19.85	0	0.00	19.85	0.5	5,881	0.01%
2020/02/18	0	0.00	5	19.85	19.85	-5	5,903	-0.08%
2020/02/14	2	20.10	0	0.00	20.05	2	5,973	0.03%
2020/02/13	0	0.00	10	20.20	20.10	-10	6,042	-0.17%
2020/02/12	3	20.00	0	0.00	20.10	3	6,196	0.05%
2020/02/11	20	20.05	0	0.00	19.95	20	6,277	0.32%
2020/02/10	2	19.80	1	20.00	20.00	1	6,305	0.02%
2020/02/07	2	20.00	6	20.05	20.05	-4	6,399	-0.06%
2020/02/06	0	0.00	1	20.15	20.20	-1	6,417	-0.02%
2020/02/05	8	20.05	11	20.05	20.05	-3	6,458	-0.05%
2020/02/04	1	20.05	2	20.10	20.05	-1	6,526	-0.02%
2020/02/03	5	19.45	1	19.60	19.80	4	6,589	0.06%
2020/01/31	25	19.98	3	20.05	20.20	22	6,832	0.32%
2020/01/30	31	20.13	0	0.00	19.75	31	6,841	0.45%
2020/01/20	0	0.00	5	21.50	21.55	-5	6,660	-0.08%
2020/01/17	3	21.38	12	21.48	21.50	-9	6,722	-0.13%
2020/01/16	20.5	21.35	0	0.00	21.30	20.5	6,768	0.30%
2020/01/15	3	21.35	1	21.35	21.25	2	6,894	0.03%
2020/01/13	0	0.00	2	21.15	21.15	-2	7,151	-0.03%
2020/01/10	2	21.10	1	21.15	21.05	1	7,310	0.01%
2020/01/09	1	20.95	1	20.95	20.90	0	7,312	0.00%
2020/01/08	3	20.75	1	20.70	20.60	2	7,389	0.03%
2020/01/07	38	20.84	1	20.80	20.85	37	7,445	0.50%
2020/01/06	2	21.00	2	21.05	20.90	0	7,478	0.00%
2020/01/03	2	21.20	1	21.35	21.15	1	7,519	0.01%
2020/01/02	0	0.00	3	21.30	21.30	-3	7,574	-0.04%
2019/12/31	1	21.15	0	0.00	21.30	1	7,672	0.01%
2019/12/30	3	21.35	1	21.20	21.20	2	7,839	0.03%
2019/12/27	6	21.37	5	21.38	21.35	1	7,843	0.01%
2019/12/26	2	21.50	1	21.50	21.40	1	7,958	0.01%
2019/12/25	18	21.65	36	21.62	21.65	-18	8,196	-0.22%
2019/12/24	21	21.42	4	21.26	21.45	17	8,159	0.21%
2019/12/23	28	21.02	23	21.14	20.85	5	8,026	0.06%
2019/12/20	24	21.07	61	21.05	20.80	-37	7,671	-0.48%
2019/12/19	7	20.86	0	0.00	20.80	7	7,354	0.10%
2019/12/18	19	21.01	6	21.00	21.00	13	7,373	0.18%
2019/12/17	11	21.13	0	0.00	21.10	11	7,370	0.15%
2019/12/16	0	0.00	5	21.25	21.15	-5	7,328	-0.07%
2019/12/13	24	21.17	1	21.10	21.10	23	7,297	0.32%
2019/12/12	6	21.13	5	21.05	21.10	1	7,341	0.01%
2019/12/11	4	21.24	0	0.00	21.20	4	7,241	0.06%
2019/12/10	14	21.46	25	21.42	21.40	-11	7,221	-0.15%
2019/12/09	7	21.54	0	0.00	21.35	7	7,202	0.10%
2019/12/06	16	21.86	10	21.70	21.70	6	7,219	0.08%
2019/12/05	25	21.89	0	0.00	21.75	25	7,309	0.34%
2019/12/04	0	0.00	5	21.90	21.85	-5	7,393	-0.07%
2019/12/02	1	21.70	0	0.00	21.65	1	8,280	0.01%
2019/11/29	16	22.12	8	22.30	22.10	8	8,292	0.10%
2019/11/28	0	0.00	1	22.35	22.30	-1	8,469	-0.01%
2019/11/27	3	22.20	1	22.35	22.30	2	8,679	0.02%
2019/11/26	6.7	22.18	65	22.20	22.00	-58.3	8,680	-0.67%
2019/11/25	0	0.00	2	22.35	22.15	-2	8,632	-0.02%
2019/11/22	9	22.20	16	22.19	22.25	-7	8,612	-0.08%
2019/11/21	13	22.18	3.6	22.23	22.15	9.4	8,599	0.11%
2019/11/20	0	0.00	1	22.25	22.40	-1	8,563	-0.01%
2019/11/19	17	22.45	13	22.30	22.35	4	8,592	0.05%
2019/11/18	7	22.25	6	22.35	22.50	1	8,578	0.01%
2019/11/15	2	22.50	2	22.50	22.25	0	8,560	0.00%
2019/11/14	0	0.00	33	22.60	22.50	-33	8,548	-0.39%
2019/11/13	6	22.85	6	22.80	22.80	0	8,528	0.00%
2019/11/12	1	22.65	12	22.71	22.80	-11	8,517	-0.13%
2019/11/11	0	0.00	6	22.13	22.10	-6	8,476	-0.07%
2019/11/08	2	22.85	0	0.00	22.65	2	8,352	0.02%
2019/11/07	0	0.00	3	23.05	23.05	-3	8,316	-0.04%
2019/11/06	62	23.12	13	23.11	23.00	49	8,306	0.59%
2019/11/04	1	23.00	18	23.00	23.05	-17	8,160	-0.21%
2019/11/01	8	22.94	3	23.02	22.90	5	8,104	0.06%
2019/10/31	35	22.83	12	22.92	22.85	23	8,034	0.29%
2019/10/30	59.8	22.91	42	22.90	22.80	17.8	7,919	0.22%
2019/10/29	1	22.50	7	22.52	22.40	-6	7,622	-0.08%
2019/10/28	0	0.00	14	22.44	22.50	-14	7,559	-0.19%
2019/10/25	11	22.59	0	0.00	22.40	11	7,571	0.15%
2019/10/24	0	0.00	13	22.76	22.65	-13	7,488	-0.17%
2019/10/23	5	22.71	4	22.75	22.75	1	7,436	0.01%
2019/10/22	22	22.67	11	22.65	22.60	11	7,373	0.15%
2019/10/21	12	22.17	13	22.31	22.35	-1	7,249	-0.01%
2019/10/18	10	21.95	1	22.05	22.05	9	7,227	0.12%
2019/10/16	1	21.65	3	21.63	21.75	-2	7,084	-0.03%
2019/10/15	2	22.10	42	21.86	21.75	-40	7,075	-0.57%
2019/10/14	7	22.21	6	22.17	22.15	1	7,100	0.01%
2019/10/09	13	21.99	2	22.10	22.05	11	7,029	0.16%
2019/10/08	2	21.98	35	21.90	21.90	-33	7,016	-0.47%
2019/10/07	3	22.35	8	22.34	22.15	-5	6,970	-0.07%
2019/10/04	22	22.24	8	22.14	22.10	14	6,860	0.20%
2019/10/03	1	21.60	5	21.65	21.75	-4	6,664	-0.06%
2019/10/02	55	21.90	7	22.03	21.90	48	6,633	0.72%
2019/10/01	24	21.88	25	21.83	21.85	-1	6,492	-0.02%
2019/09/27	0	0.00	15	21.25	21.15	-15	6,226	-0.24%
2019/09/26	13	21.65	29	21.62	21.50	-16	6,116	-0.26%
2019/09/25	0	0.00	2	21.25	21.30	-2	5,841	-0.03%
2019/09/24	11	21.27	56	21.35	21.25	-45	5,835	-0.77%
2019/09/23	91	21.29	17	21.41	21.40	74	5,758	1.28%
2019/09/19	0	0.00	1	21.15	21.00	-1	5,575	-0.02%
2019/09/18	1	21.05	0	0.00	21.05	1	5,574	0.02%
2019/09/17	2	21.05	8	20.83	21.15	-6	5,555	-0.11%
2019/09/16	24	21.23	12	21.06	21.05	12	5,469	0.22%
2019/09/12	0	0.00	6	21.33	21.15	-6	5,411	-0.11%
2019/09/11	2	21.25	2	21.23	21.30	0	5,403	0.00%
2019/09/10	2	21.15	10	21.20	21.15	-8	5,377	-0.15%
2019/09/09	14	21.59	14	21.50	21.40	0	5,311	0.00%
2019/09/06	16	21.40	106	21.13	21.35	-90	5,345	-1.68%	大賣/
2019/09/05	135	21.84	274	21.38	21.20	-139	5,352	-2.60%	大買/大賣/鉅額交易
2019/09/04	98	20.80	29	21.13	21.50	69	4,988	1.38%
2019/09/03	4	20.35	116	20.37	20.35	-112	4,596	-2.44%	大賣/鉅額交易
2019/09/02	146	20.48	29	20.40	20.55	117	4,536	2.58%	大買/鉅額交易
2019/08/30	116	20.08	17	19.89	20.05	99	4,428	2.24%	大買/
2019/08/29	0	0.00	1	19.40	19.40	-1	4,205	-0.02%
2019/08/26	0	0.00	10	19.20	19.20	-10	4,195	-0.24%
2019/08/22	14	19.53	6	19.62	19.40	8	4,230	0.19%
2019/08/21	0	0.00	6	19.35	19.45	-6	4,265	-0.14%
2019/08/20	0	0.00	2	19.45	19.35	-2	4,259	-0.05%
2019/08/19	1	19.40	0	0.00	19.40	1	4,257	0.02%
2019/08/15	5	19.00	3	18.95	19.00	2	4,202	0.05%
2019/08/14	0	0.00	2	19.43	19.15	-2	4,182	-0.05%
2019/08/13	0	0.00	18	19.15	19.30	-18	4,150	-0.43%
2019/08/12	21	19.15	0	0.00	19.10	21	4,137	0.51%
2019/08/07	4	18.81	0	0.00	18.75	4	4,110	0.10%
2019/08/06	67	18.74	50	18.60	18.85	17	4,152	0.41%
2019/08/05	0	0.00	3	18.95	18.95	-3	4,162	-0.07%
2019/08/02	1	19.00	8	19.00	18.95	-7	4,192	-0.17%
2019/08/01	5	19.25	0	0.00	19.25	5	4,229	0.12%
2019/07/31	0	0.00	6	19.35	19.35	-6	4,269	-0.14%
2019/07/30	14	19.32	13	19.49	19.30	1	4,260	0.02%
2019/07/29	30	19.36	1	19.45	19.40	29	4,272	0.68%
2019/07/26	2	19.50	0	0.00	19.50	2	4,216	0.05%
2019/07/25	1	19.50	0	0.00	19.60	1	4,206	0.02%
2019/07/24	11	19.47	5	19.55	19.50	6	4,188	0.14%
2019/07/23	2	20.20	23	20.20	20.25	-21	4,147	-0.51%
2019/07/22	19	20.32	0	0.00	20.20	19	4,071	0.47%
2019/07/18	1	20.40	6	20.57	20.35	-5	3,976	-0.13%
2019/07/17	9	20.74	11	20.74	20.60	-2	3,934	-0.05%
2019/07/16	13	20.54	6	20.58	20.65	7	3,862	0.18%
2019/07/15	1	20.30	0	0.00	20.25	1	3,748	0.03%
2019/07/12	5	20.19	0	0.00	20.25	5	3,768	0.13%
2019/07/10	1	20.20	1	20.15	20.15	0	3,725	0.00%
2019/07/08	1	20.15	0	0.00	20.25	1	3,738	0.03%
2019/07/05	1	20.30	10	20.30	20.30	-9	3,749	-0.24%
2019/07/04	33	20.28	1	20.20	20.30	32	3,753	0.85%
2019/07/03	11	19.90	0	0.00	19.90	11	3,740	0.29%
2019/07/02	12	19.93	5	20.00	20.00	7	3,783	0.19%
2019/07/01	10	20.05	3	20.20	20.05	7	3,794	0.18%
2019/06/27	5	20.25	0	0.00	20.25	5	3,838	0.13%
2019/06/26	2	20.05	17	20.05	20.15	-15	3,870	-0.39%
2019/06/25	1	20.10	1	20.25	20.15	0	3,902	0.00%
2019/06/24	20	20.24	1	20.30	20.30	19	3,891	0.49%
2019/06/21	2	20.33	5	20.35	20.20	-3	3,905	-0.08%
2019/06/20	31	20.30	15	20.31	20.35	16	3,907	0.41%
2019/06/19	5.5	20.31	0	0.00	20.20	5.5	4,102	0.13%
2019/06/17	0	0.00	1	20.30	20.10	-1	4,090	-0.02%
2019/06/14	0	0.00	5	20.55	20.35	-5	4,075	-0.12%
2019/06/13	41	20.20	69	20.22	20.20	-28	4,016	-0.70%
2019/06/12	24	20.05	182	19.97	19.95	-158	3,970	-3.98%	大賣/鉅額交易
2019/06/11	10	20.00	75	20.03	19.85	-65	3,966	-1.64%
2019/06/10	1	19.65	0	0.00	19.65	1	3,847	0.03%
2019/06/06	2	19.40	3	19.47	19.50	-1	3,832	-0.03%
2019/06/05	1	19.10	0	0.00	19.20	1	3,748	0.03%
2019/06/04	1	19.10	0	0.00	19.10	1	3,743	0.03%
2019/06/03	11	19.14	0	0.00	19.05	11	3,765	0.29%
2019/05/31	1	19.20	2	19.30	19.35	-1	3,793	-0.03%
2019/05/30	1	19.15	0	0.00	19.25	1	3,777	0.03%
2019/05/21	2	18.85	0	0.00	18.80	2	3,843	0.05%
2019/05/17	0	0.00	1	18.75	18.70	-1	3,836	-0.03%
2019/05/16	5	18.59	1	18.60	18.60	4	3,889	0.10%
2019/05/15	5	18.66	10.2	18.75	18.60	-5.2	3,886	-0.13%
2019/05/14	3	18.62	0	0.00	18.65	3	3,869	0.08%
2019/05/13	16	18.97	3	18.95	18.90	13	3,849	0.34%
2019/05/10	2	19.15	3.1	19.15	19.25	-1.1	3,860	-0.03%
2019/05/09	5	19.43	4	19.30	19.25	1	3,880	0.03%
2019/05/08	2	19.00	0	0.00	19.00	2	3,790	0.05%
2019/05/07	50	19.20	0	0.00	19.20	50	3,755	1.33%
2019/05/06	28	19.24	0	0.00	19.05	28	3,768	0.74%
2019/05/03	6	19.55	10	19.65	19.55	-4	3,734	-0.11%
2019/04/30	4	19.45	6	19.50	19.65	-2	3,739	-0.05%
2019/04/29	5	19.51	0	0.00	19.50	5	3,766	0.13%
2019/04/26	4	19.59	0	0.00	19.55	4	3,753	0.11%
2019/04/25	4	19.70	0	0.00	19.65	4	3,719	0.11%
2019/04/22	1	19.75	13	19.75	19.70	-12	3,797	-0.32%
2019/04/19	4	19.64	0	0.00	19.65	4	3,765	0.11%
2019/04/18	9	19.73	0	0.00	19.60	9	3,792	0.24%
2019/04/17	6	19.90	0	0.00	19.85	6	3,787	0.16%
2019/04/16	1	19.60	0	0.00	19.70	1	3,777	0.03%
2019/04/15	5	19.70	0	0.00	19.70	5	3,830	0.13%
2019/04/11	10	19.75	0	19.70	19.70	10	3,934	0.25%
2019/04/09	0	0.00	2	20.05	19.90	-2	3,886	-0.05%
2019/04/08	55	19.99	12	20.05	19.90	43	3,890	1.11%
2019/04/03	145	19.68	105	19.72	19.70	40	3,897	1.03%	大買/大賣/
2019/04/02	32	19.63	15	19.72	19.60	17	3,911	0.43%
2019/04/01	122	19.67	28	19.70	19.60	94	3,929	2.39%	大買/
2019/03/29	16	19.56	5	19.60	19.75	11	3,858	0.29%
2019/03/28	29	19.62	4	19.50	19.55	25	3,862	0.65%
2019/03/27	3	19.83	0	0.00	19.85	3	3,834	0.08%
2019/03/26	7	19.83	10	19.80	19.75	-3	3,821	-0.08%
2019/03/25	4	19.84	7	19.81	19.80	-3	3,809	-0.08%
2019/03/22	57	19.94	59	19.94	20.00	-2	3,785	-0.05%
2019/03/21	28	20.73	0	0.00	20.60	28	3,597	0.78%
2019/03/20	0	0.00	1	20.70	20.65	-1	3,614	-0.03%
2019/03/19	9	20.57	8	20.52	20.50	1	3,628	0.03%
2019/03/18	16	20.79	10	20.76	20.70	6	3,707	0.16%
2019/03/15	4.5	20.39	4	20.20	20.40	0.5	3,691	0.01%
2019/03/14	10	19.95	5	20.09	19.95	5	3,587	0.14%
2019/03/12	5	19.95	0	0.00	19.95	5	3,593	0.14%
2019/03/11	2	19.95	0	0.00	19.90	2	3,625	0.06%
2019/03/08	1	19.85	0	0.00	19.90	1	3,653	0.03%
2019/03/07	4	19.91	53	20.10	19.85	-49	3,679	-1.33%
2019/03/06	1	20.10	58	19.96	20.15	-57	3,658	-1.56%
2019/03/04	0	0.00	4	19.85	19.85	-4	3,617	-0.11%
2019/02/27	0	0.00	14	20.00	19.90	-14	3,579	-0.39%
2019/02/26	0	0.00	4	20.05	20.00	-4	3,544	-0.11%
2019/02/25	0	0.00	16	19.95	19.90	-16	3,499	-0.46%
2019/02/22	0	0.00	15	19.85	19.75	-15	3,472	-0.43%
2019/02/19	0	0.00	30	19.75	19.65	-30	3,388	-0.89%
2019/02/15	0	0.00	4	19.78	19.70	-4	3,372	-0.12%
2019/02/14	1	19.50	0	0.00	19.45	1	3,306	0.03%
2019/02/13	1	19.65	2	19.60	19.60	-1	3,295	-0.03%
2019/02/12	12	19.35	0	0.00	19.40	12	3,293	0.36%
2019/02/11	13	19.38	8	19.49	19.40	5	3,373	0.15%
2019/01/30	10	19.65	0	0.00	19.55	10	3,329	0.30%
2019/01/29	5	19.90	0.6	19.80	19.85	4.4	3,257	0.14%
2019/01/25	4	19.85	0.3	19.80	19.85	3.7	3,266	0.11%
2019/01/24	0	0.00	9	19.85	19.85	-9	3,259	-0.28%
2019/01/23	2	19.85	0	0.00	20.00	2	3,256	0.06%
2019/01/22	3	19.98	0	0.00	19.90	3	3,246	0.09%
2019/01/21	105	20.05	0	0.00	20.10	105	3,259	3.22%	大買/鉅額交易
2019/01/18	30	19.95	0	0.00	19.85	30	3,245	0.92%
2019/01/16	1	20.05	2	20.05	20.00	-1	3,322	-0.03%
2019/01/15	4	19.85	0	0.00	19.75	4	3,374	0.12%
2019/01/14	12	19.70	0	0.00	19.75	12	3,363	0.36%
2019/01/10	3	19.87	8	19.99	20.00	-5	3,398	-0.15%
2019/01/09	10	20.08	5	20.04	20.00	5	3,411	0.15%
2019/01/08	18	20.11	0	0.00	20.05	18	3,392	0.53%
2019/01/07	2	20.45	63	20.35	20.15	-61	3,431	-1.78%
2019/01/04	13	19.95	17	20.01	20.25	-4	3,409	-0.12%
2019/01/03	0	0.00	1	19.95	19.85	-1	3,455	-0.03%
2019/01/02	0	0.00	1	19.70	19.70	-1	3,450	-0.03%
2018/12/27	0	0.00	12	19.82	19.75	-12	3,536	-0.34%
2018/12/26	2	20.05	1	19.95	19.85	1	3,513	0.03%
2018/12/25	50	19.85	4	19.78	19.95	46	3,456	1.33%
2018/12/24	0	0.00	38	19.43	19.85	-38	3,429	-1.11%
2018/12/21	4	19.15	1	19.15	19.25	3	3,441	0.09%
2018/12/19	26	19.63	26	19.60	19.50	0	3,368	0.00%
2018/12/18	0	0.00	8	19.45	19.55	-8	3,371	-0.24%
2018/12/17	10	19.55	0	0.00	19.40	10	3,375	0.30%
2018/12/14	0	0.00	4	19.55	19.50	-4	3,368	-0.12%
2018/12/13	0	0.00	4	19.53	19.60	-4	3,363	-0.12%
2018/12/12	8	19.58	4	19.75	19.55	4	3,338	0.12%
2018/12/11	26	19.83	22	19.84	19.55	4	3,311	0.12%
2018/12/10	6	19.02	0	0.00	19.40	6	3,215	0.19%
2018/12/06	1	18.85	0	0.00	18.55	1	3,198	0.03%
2018/12/04	0	0.00	1	19.55	19.50	-1	3,314	-0.03%
2018/12/03	4	19.30	2	19.30	19.30	2	3,348	0.06%
2018/11/30	10	19.25	0	0.00	19.00	10	3,335	0.30%
2018/11/29	10	19.00	0	0.00	18.90	10	3,315	0.30%
2018/11/28	3	18.70	5	18.76	18.85	-2	3,292	-0.06%
2018/11/23	0	0.00	2	18.30	18.20	-2	3,352	-0.06%
2018/11/22	0	0.00	8	18.50	18.45	-8	3,389	-0.24%
2018/11/21	0	0.00	2	18.55	18.40	-2	3,426	-0.06%
2018/11/16	0	0.00	1	18.50	18.50	-1	3,452	-0.03%
2018/11/15	0	18.35	0	0.00	18.40	0	3,472	0.00%
2018/11/14	0	18.35	2	18.40	18.35	-2	3,510	-0.06%
2018/11/12	10	18.60	3	18.55	18.50	7	3,554	0.20%
2018/11/09	37	18.50	0	0.00	18.50	37	3,606	1.03%
2018/11/08	16	18.52	14	18.65	18.75	2	3,670	0.05%
2018/11/07	2	18.18	0	0.00	18.25	2	3,603	0.06%
2018/11/02	1	18.00	0	0.00	18.10	1	3,995	0.02%
2018/11/01	0	0.00	5	17.90	17.90	-5	4,067	-0.12%
2018/10/31	0	0.00	1	17.55	17.55	-1	4,108	-0.02%
2018/10/30	0	0.00	2	17.25	17.20	-2	4,119	-0.05%
2018/10/29	0	0.00	1	17.20	17.15	-1	4,210	-0.02%
2018/10/26	2	17.35	0	0.00	17.20	2	4,623	0.04%
2018/10/25	2	17.30	39	17.40	17.35	-37	5,222	-0.71%
2018/10/24	23	17.81	18	17.75	17.75	5	5,384	0.09%
2018/10/23	21	18.12	23	18.32	18.10	-2	5,466	-0.04%
2018/10/22	11	17.87	11	18.03	18.00	0	5,463	0.00%
2018/10/19	4	17.93	3	18.00	17.90	1	5,521	0.02%
2018/10/18	12	18.26	17	18.29	18.30	-5	5,625	-0.09%
2018/10/17	8	18.07	0	0.00	18.10	8	5,805	0.14%
2018/10/15	6	17.42	5	17.40	17.40	1	5,856	0.02%
2018/10/12	1	17.85	1	17.65	17.85	0	5,879	0.00%
2018/10/11	6	17.87	6	17.86	17.45	0	5,883	0.00%
2018/10/09	5	19.25	0	0.00	19.20	5	5,805	0.09%
2018/10/05	16	19.47	9	19.24	19.15	7	5,919	0.12%
2018/10/04	5	19.70	0	0.00	19.70	5	6,008	0.08%
2018/10/03	1	19.65	0	0.00	19.60	1	6,025	0.02%
2018/10/02	2.5	19.79	0	0.00	19.75	2.5	6,088	0.04%
2018/10/01	3	19.85	2	19.90	19.85	1	6,181	0.02%
2018/09/28	3	19.95	0	0.00	19.95	3	6,213	0.05%
2018/09/26	5	19.95	0	0.00	19.95	5	6,250	0.08%
2018/09/21	2	19.95	1	19.95	19.90	1	6,355	0.02%
2018/09/20	0	0.00	8	20.00	19.95	-8	6,383	-0.13%
2018/09/19	18	20.05	18	19.95	19.95	0	6,437	0.00%
2018/09/18	0	0.00	21	20.05	19.95	-21	6,481	-0.32%
2018/09/17	8	19.95	0	0.00	20.00	8	6,555	0.12%
2018/09/14	17	19.99	16	20.05	20.05	1	6,641	0.02%
2018/09/13	34	19.89	15	19.93	19.90	19	6,749	0.28%
2018/09/12	11	19.76	4	19.60	19.60	7	6,763	0.10%
2018/09/11	18	19.59	22	19.81	19.80	-4	6,782	-0.06%
2018/09/10	6	19.53	2	20.10	19.45	4	6,810	0.06%
2018/09/07	0	0.00	1	20.05	20.20	-1	6,831	-0.01%
2018/09/06	1	20.50	0	0.00	20.55	1	6,810	0.01%
2018/09/05	1	20.75	0	0.00	20.80	1	6,869	0.01%
2018/09/03	0	0.00	11	20.77	20.80	-11	7,021	-0.16%
2018/08/29	0	0.00	3	21.00	20.85	-3	7,731	-0.04%
2018/08/28	1	20.85	3	20.85	20.90	-2	7,749	-0.03%
2018/08/27	9	20.60	0	0.00	20.65	9	7,811	0.12%
2018/08/24	15.5	20.45	15	20.50	20.50	0.5	7,897	0.01%
2018/08/23	16	20.56	15	20.60	20.60	1	7,972	0.01%
2018/08/22	19	20.45	19	20.50	20.50	0	8,001	0.00%
2018/08/21	10	20.38	10	20.35	20.35	0	8,017	0.00%
2018/08/20	0	0.00	10	20.40	20.30	-10	8,034	-0.12%
2018/08/17	16	20.65	0	0.00	20.50	16	8,048	0.20%
2018/08/16	6	20.45	6	20.40	20.40	0	8,037	0.00%
2018/08/15	2	20.55	0	0.00	20.55	2	7,995	0.03%
2018/08/14	17	20.86	8	20.93	20.95	9	7,954	0.11%
2018/08/13	7	20.46	122	20.37	20.60	-115	7,997	-1.44%	大賣/鉅額交易
2018/08/10	1	21.30	1	21.15	21.15	0	7,936	0.00%
2018/08/09	5	21.45	9	21.55	21.45	-4	7,860	-0.05%
2018/08/08	0	0.00	2	21.85	21.70	-2	7,842	-0.03%
2018/08/07	1	21.90	0	0.00	21.95	1	7,816	0.01%
2018/08/06	0	0.00	5	21.79	21.85	-5	7,815	-0.06%
2018/08/03	0	0.00	2	21.85	21.70	-2	7,859	-0.03%
2018/08/02	16	22.04	8	21.84	21.70	8	7,861	0.10%
2018/08/01	113	22.95	5	23.23	23.30	108	7,523	1.44%	大買/鉅額交易
2018/07/31	2	22.80	3	22.85	22.80	-1	7,009	-0.01%
2018/07/30	0	0.00	10	22.71	22.75	-10	6,862	-0.15%
2018/07/27	2	22.53	61	22.45	22.60	-59	6,766	-0.87%
2018/07/26	6	22.56	4	22.49	22.45	2	6,736	0.03%
2018/07/25	3	22.65	1	22.60	22.65	2	6,736	0.03%
2018/07/24	1	22.60	17	22.63	22.65	-16	6,805	-0.24%
2018/07/23	4	22.15	1	22.15	22.20	3	9,777	0.03%
2018/07/20	2.5	22.22	0	0.00	22.15	2.5	9,895	0.03%
2018/07/19	1	22.40	23	22.40	22.15	-22	10,034	-0.22%
2018/07/18	1	22.25	15	22.25	22.30	-14	10,302	-0.14%
2018/07/17	0	0.00	13	22.17	22.10	-13	10,867	-0.12%
2018/07/16	1	22.20	3	22.17	22.10	-2	10,931	-0.02%
2018/07/13	2	22.10	0	0.00	22.15	2	11,022	0.02%
2018/07/12	84	22.13	30	22.14	22.15	54	11,147	0.48%
2018/07/11	0	0.00	12	21.77	21.75	-12	11,052	-0.11%
2018/07/10	0	0.00	1	21.75	21.75	-1	11,074	-0.01%
2018/07/09	18	21.63	0	0.00	21.55	18	11,088	0.16%
2018/07/05	2	21.20	0	0.00	21.25	2	11,103	0.02%
2018/07/04	0	0.00	0.1	21.20	21.30	-0.1	11,188	0.00%
2018/07/02	3	21.53	4	21.51	21.35	-1	11,259	-0.01%
2018/06/29	0	0.00	3	21.40	21.50	-3	11,297	-0.03%
2018/06/27	3	21.43	0	0.00	21.40	3	11,448	0.03%
2018/06/26	0	0.00	7	21.10	21.40	-7	11,409	-0.06%
2018/06/22	1	21.60	6	21.43	21.40	-5	11,490	-0.04%
2018/06/21	15	21.40	6	21.39	21.40	9	11,465	0.08%
2018/06/20	4.5	21.30	0	0.00	21.30	4.5	11,510	0.04%
2018/06/19	1	21.40	1	21.30	21.50	0	11,543	0.00%
2018/06/13	16	21.64	13	21.60	21.60	3	11,557	0.03%
2018/06/12	1	22.00	2	21.95	21.90	-1	11,555	-0.01%
2018/06/11	6	21.81	0	0.00	21.80	6	11,551	0.05%
2018/06/08	28	22.46	19	22.52	21.95	9	11,597	0.08%
2018/06/07	24	21.85	30	21.94	22.15	-6	11,345	-0.05%
2018/06/06	4	21.38	2	21.40	21.45	2	11,122	0.02%
2018/06/05	5	21.30	1	21.35	21.30	4	11,208	0.04%
2018/06/04	5	21.48	46	21.52	21.40	-41	11,551	-0.35%
2018/05/29	1	21.00	0	0.00	21.00	1	11,315	0.01%
2018/05/25	3	20.80	0	0.00	20.80	3	11,282	0.03%
2018/05/24	1	21.00	1	20.90	20.90	0	11,254	0.00%
2018/05/23	2	20.90	111	20.85	20.85	-109	11,275	-0.97%	大賣/鉅額交易
2018/05/22	4	21.00	0	0.00	20.85	4	11,283	0.04%
2018/05/21	2	21.35	14	21.16	21.05	-12	11,303	-0.11%
2018/05/18	49	20.97	28	20.96	20.85	21	11,247	0.19%
2018/05/17	31	20.75	1	20.90	20.75	30	11,196	0.27%
2018/05/16	11	20.66	5	20.70	20.65	6	11,206	0.05%
2018/05/15	10	20.65	7	20.69	20.70	3	11,224	0.03%
2018/05/14	0	0.00	1	20.60	20.55	-1	11,448	-0.01%
2018/05/11	2	20.55	1	20.75	20.55	1	11,458	0.01%
2018/05/10	6	20.70	1	20.75	20.65	5	11,392	0.04%
2018/05/09	0	0.00	1	20.65	20.60	-1	11,322	-0.01%
2018/05/08	54	20.55	2	20.50	20.55	52	11,310	0.46%
2018/05/07	2	20.28	0	0.00	20.20	2	11,311	0.02%
2018/05/04	2	20.23	2	20.18	20.15	0	11,331	0.00%
2018/05/03	2	20.15	0	0.00	20.10	2	11,354	0.02%
2018/05/02	7	20.30	2	20.25	20.30	5	11,346	0.04%
2018/04/30	4	20.08	11	20.09	20.45	-7	11,335	-0.06%
2018/04/27	40	19.68	23	19.74	19.75	17	11,229	0.15%
2018/04/26	4	21.05	2	21.08	20.90	2	8,312	0.02%
2018/04/25	19	21.12	1	21.20	21.20	18	8,205	0.22%
2018/04/24	7	21.79	4	21.58	21.45	3	8,036	0.04%
2018/04/23	12	22.30	24	22.31	22.25	-12	7,778	-0.15%
2018/04/20	4	21.68	1	21.75	21.80	3	7,240	0.04%
2018/04/19	0	0.00	3	21.80	21.55	-3	7,136	-0.04%
2018/04/18	3	21.53	41	21.41	21.60	-38	7,065	-0.54%
2018/04/17	0	0.00	5	21.00	21.00	-5	6,875	-0.07%
2018/04/13	4	21.09	0	0.00	21.05	4	6,886	0.06%
2018/04/12	50	21.19	30	21.31	21.20	20	6,899	0.29%
2018/04/11	17	21.38	0	0.00	21.25	17	6,949	0.24%
2018/04/10	5	21.54	10	21.55	21.55	-5	6,892	-0.07%
2018/04/09	10	21.58	10	21.65	21.60	0	6,833	0.00%
2018/04/03	2	21.65	0	0.00	21.55	2	6,787	0.03%
2018/04/02	14	21.88	3	21.85	21.80	11	6,768	0.16%
2018/03/31	19	21.85	5	22.10	22.00	14	6,726	0.21%
2018/03/30	0	0.00	3	21.77	21.80	-3	6,586	-0.05%
2018/03/28	3	21.63	1	21.70	21.55	2	6,540	0.03%
2018/03/27	2	21.80	9	21.74	21.80	-7	6,506	-0.11%
2018/03/26	0	0.00	1	21.20	21.25	-1	6,364	-0.02%
2018/03/23	11	20.80	0	0.00	20.80	11	6,321	0.17%
2018/03/22	2	21.55	0	0.00	21.25	2	6,322	0.03%
2018/03/21	7	21.57	0	0.00	21.50	7	6,384	0.11%
2018/03/20	11	21.85	6	21.70	21.80	5	6,810	0.07%
2018/03/19	7	21.61	3	21.70	21.55	4	6,980	0.06%
2018/03/16	2	21.55	5	21.35	21.35	-3	6,985	-0.04%
2018/03/15	4	21.79	0	0.00	21.75	4	7,024	0.06%
2018/03/14	16	22.02	5	21.89	21.90	11	7,036	0.16%
2018/03/13	40	22.07	52	21.90	21.95	-12	7,017	-0.17%
2018/03/12	7	21.67	29	21.65	21.70	-22	6,940	-0.32%
2018/03/09	11.1	21.52	9	21.58	21.60	2.1	6,940	0.03%
2018/03/08	51	21.35	29	21.34	21.65	22	6,837	0.32%
2018/03/05	0	0.00	1	20.35	20.30	-1	7,171	-0.01%
2018/03/02	0	20.30	5	20.20	20.30	-5	7,404	-0.07%
2018/03/01	2	20.20	0	0.00	20.20	2	7,483	0.03%
2018/02/27	4	20.40	0	0.00	20.35	4	7,523	0.05%
2018/02/26	2	20.30	0	0.00	20.30	2	7,645	0.03%
2018/02/23	2	20.30	1	20.20	20.30	1	7,736	0.01%
2018/02/22	3	20.08	0	0.00	20.10	3	7,781	0.04%
2018/02/21	0	0.00	1	20.45	20.25	-1	7,821	-0.01%
2018/02/09	9	19.54	14	19.52	19.85	-5	7,846	-0.06%
2018/02/08	1	20.10	1	20.05	20.05	0	7,842	0.00%
2018/02/07	4.5	20.01	3	20.05	19.95	1.5	7,867	0.02%
2018/02/06	10	19.89	20	19.58	19.55	-10	7,895	-0.13%
2018/02/05	0	0.00	10	20.80	20.90	-10	7,766	-0.13%
2018/02/02	0	0.00	2	21.25	21.20	-2	7,855	-0.03%
2018/02/01	1	21.30	0	0.00	21.25	1	7,992	0.01%
2018/01/31	6	21.29	0	0.00	21.25	6	8,245	0.07%
2018/01/30	10	21.45	5	21.75	21.45	5	8,287	0.06%
2018/01/26	34	21.44	0	0.00	21.35	34	8,231	0.41%
2018/01/25	1	21.50	7	21.50	21.35	-6	8,238	-0.07%
2018/01/24	1	21.40	0	0.00	21.50	1	8,228	0.01%
2018/01/23	0	0.00	2	21.88	21.60	-2	8,228	-0.02%
2018/01/22	10	21.67	9	21.87	21.75	1	8,225	0.01%
2018/01/19	5	21.35	0	0.00	21.20	5	8,068	0.06%
2018/01/18	0	0.00	10	21.45	21.35	-10	8,111	-0.12%
2018/01/17	9	21.48	1	21.40	21.35	8	8,248	0.10%
2018/01/12	0	0.00	8	21.21	21.10	-8	8,659	-0.09%
2018/01/11	2	20.85	0	0.00	21.05	2	8,619	0.02%
2018/01/10	8	21.03	0	0.00	20.90	8	8,682	0.09%
2018/01/09	1	21.15	0	0.00	21.15	1	8,789	0.01%
2018/01/08	4	21.40	10	21.30	21.30	-6	8,784	-0.07%
2018/01/05	1	21.30	0	0.00	21.30	1	8,811	0.01%
2018/01/03	3	21.47	8	21.46	21.40	-5	8,781	-0.06%
2018/01/02	0	0.00	10	21.28	21.45	-10	8,803	-0.11%