佳世達 (2352)-凱基-彰化券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
39.40
漲跌
▼0.80
漲幅
-1.99%
成交量
21,855張
產業
上市電腦週邊類股
1105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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/05/23	4	39.54	0.1	39.90	39.40	3.9	13,214	0.03%
2024/05/22	8	39.80	8	39.78	40.20	0	12,983	0.00%
2024/05/21	13.2	39.54	4	39.31	39.90	9.2	12,769	0.07%
2024/05/20	4	38.59	5	38.90	38.95	-1	12,733	-0.01%
2024/05/17	7.2	39.41	27	38.66	38.70	-19.8	12,342	-0.16%
2024/05/16	4.1	38.90	8	39.05	39.10	-3.9	12,161	-0.03%
2024/05/15	16	39.63	0	0.00	39.25	16	12,262	0.13%
2024/05/13	11	40.09	2	40.25	40.20	9	12,378	0.07%
2024/05/10	0	0.00	51	40.49	40.40	-51	12,507	-0.41%
2024/05/09	9	40.12	11	40.10	40.00	-2	12,404	-0.02%
2024/05/08	5	39.66	0	0.00	39.60	5	12,444	0.04%
2024/05/07	2	39.98	5	40.06	40.40	-3	12,360	-0.02%
2024/05/06	54	40.26	0	0.00	40.30	54	12,394	0.44%
2024/05/02	2	41.45	11	41.20	41.40	-9	12,107	-0.07%
2024/04/30	2	41.50	0	0.00	41.40	2	12,062	0.02%
2024/04/29	4	41.80	0	0.00	41.90	4	12,098	0.03%
2024/04/26	3	41.50	0	0.00	41.60	3	12,303	0.02%
2024/04/25	2	41.40	0	0.00	41.35	2	12,331	0.02%
2024/04/24	4	41.80	1	41.80	41.80	3	12,374	0.02%
2024/04/23	3	41.65	0	0.00	41.55	3	12,446	0.02%
2024/04/22	13.1	41.16	81	41.27	41.10	-67.9	12,461	-0.54%
2024/04/19	62.4	40.50	2	40.80	40.50	60.4	12,394	0.49%
2024/04/18	1	41.20	3	40.88	41.05	-2	12,211	-0.02%
2024/04/17	3	41.10	2	41.15	41.20	1	12,172	0.01%
2024/04/16	9	41.25	14	41.20	40.70	-5	12,247	-0.04%
2024/04/15	1	42.30	0.1	42.10	42.10	1	12,390	0.01%
2024/04/12	37.2	42.58	0	0.00	42.40	37.2	12,451	0.30%
2024/04/11	2	42.93	3	42.95	43.05	-1	12,671	-0.01%
2024/04/10	2	43.25	0	0.00	43.15	2	13,092	0.02%
2024/04/09	1	43.05	42	43.10	43.05	-41	13,384	-0.31%
2024/04/08	1	43.11	1	43.40	43.40	0	13,817	0.00%
2024/04/03	2	43.25	5	43.03	43.25	-3	14,777	-0.02%
2024/04/02	6	43.18	15	43.18	43.10	-9	14,836	-0.06%
2024/04/01	6.2	43.90	0	0.00	43.55	6.2	14,853	0.04%
2024/03/29	0.1	44.25	1.1	44.61	44.65	-1	14,720	-0.01%
2024/03/28	0	0.00	1	45.00	44.85	-1	14,275	-0.01%
2024/03/27	1.1	44.45	9	44.05	44.75	-7.9	14,148	-0.06%
2024/03/26	12.1	44.38	9	44.40	44.05	3.1	14,105	0.02%
2024/03/25	15	44.72	3	44.27	44.45	12	14,035	0.09%
2024/03/22	7	44.16	6.2	44.22	44.45	0.8	13,992	0.01%
2024/03/21	0.4	43.68	31.8	44.03	44.05	-31.5	13,803	-0.23%
2024/03/20	12.1	44.12	5	44.07	43.25	7.1	13,642	0.05%
2024/03/19	52	43.70	4.1	43.94	43.70	47.9	13,258	0.36%
2024/03/18	33.1	42.06	2	42.75	42.55	31.1	12,854	0.24%
2024/03/15	3	43.22	1	43.45	42.55	2	12,639	0.02%
2024/03/14	1	44.00	2	43.65	43.70	-1	12,350	-0.01%
2024/03/13	18	44.03	6	44.28	43.80	12	12,226	0.10%
2024/03/12	7.1	43.86	2	44.15	44.40	5.1	12,024	0.04%
2024/03/11	1	43.30	0	0.00	43.25	1	11,753	0.01%
2024/03/08	4	43.99	2	43.80	43.70	2	11,681	0.02%
2024/03/07	4.8	44.42	3	44.88	44.55	1.8	11,620	0.02%
2024/03/06	8.6	45.18	1	45.20	45.05	7.6	11,570	0.07%
2024/03/05	2	47.13	7	47.18	47.25	-5	11,275	-0.04%
2024/03/04	0	0.00	4.1	47.10	46.80	-4.1	11,300	-0.04%
2024/03/01	2	46.95	1	47.00	46.95	1	11,321	0.01%
2024/02/29	2	46.20	0	0.00	46.15	2	11,530	0.02%
2024/02/27	5	46.25	1	46.25	46.10	4	11,532	0.03%
2024/02/26	1	46.30	1	46.65	46.60	0	11,548	0.00%
2024/02/23	14	46.84	1	47.40	46.40	13	11,657	0.11%
2024/02/22	1	47.10	26	47.50	47.20	-25	11,735	-0.21%
2024/02/21	15.1	47.22	5	47.45	46.90	10.1	11,766	0.09%
2024/02/20	4	47.81	6	48.10	47.80	-2	11,702	-0.02%
2024/02/19	9	48.18	3	48.38	47.95	6	11,813	0.05%
2024/02/16	33.1	49.45	10.1	48.46	48.15	23	11,825	0.19%
2024/02/15	6.1	46.82	6	47.28	47.60	0.1	11,530	0.00%
2024/02/05	13	47.50	7	47.49	47.50	6	11,449	0.05%
2024/02/02	1	47.70	18	47.40	47.50	-17	11,582	-0.15%
2024/02/01	0	0.00	8	47.04	47.05	-8	11,613	-0.07%
2024/01/31	13	46.83	19	47.12	46.50	-6	11,687	-0.05%
2024/01/30	8	46.82	13	47.04	46.80	-5	11,657	-0.04%
2024/01/29	2	46.85	32	46.98	47.00	-30	11,656	-0.26%
2024/01/26	0	0.00	6	45.67	45.60	-6	11,486	-0.05%
2024/01/25	4	46.36	1	45.90	45.90	3	11,523	0.03%
2024/01/24	8	46.52	3	46.40	46.15	5	11,577	0.04%
2024/01/23	5	46.84	0	0.00	46.80	5	11,619	0.04%
2024/01/22	12	46.90	48	46.83	47.05	-36	11,573	-0.31%
2024/01/19	17	45.47	7.1	45.46	45.45	9.9	11,377	0.09%
2024/01/18	2	44.00	0	0.00	44.40	2	11,380	0.02%
2024/01/17	16	44.92	2	44.80	44.20	14	11,388	0.12%
2024/01/16	2.1	45.46	0	0.00	45.25	2.1	11,366	0.02%
2024/01/15	3	46.03	3.2	45.97	45.90	-0.2	11,460	0.00%
2024/01/12	4.1	45.69	1	46.25	45.50	3.1	11,785	0.03%
2024/01/11	1	45.70	13	45.92	45.95	-12	11,889	-0.10%
2024/01/10	19	45.60	3	45.53	45.55	16	12,077	0.13%
2024/01/09	25	47.87	14	46.60	46.65	11	12,025	0.09%
2024/01/08	17	47.23	9	47.28	47.20	8	11,828	0.07%
2024/01/05	15	47.12	7.1	47.10	47.30	7.9	11,647	0.07%
2024/01/04	8	46.95	15	46.96	46.95	-7	11,432	-0.06%
2024/01/03	30.1	45.44	12	45.23	45.25	18.1	11,202	0.16%
2024/01/02	50.1	47.08	59	46.96	46.80	-8.9	10,870	-0.08%
2023/12/29	101	46.78	110	47.41	48.00	-9	10,395	-0.09%	大買/大賣/
2023/12/28	20	45.15	5	45.14	44.45	15	9,444	0.16%
2023/12/27	1	45.95	15.2	45.52	45.60	-14.2	9,333	-0.15%
2023/12/26	9	44.95	13.1	45.11	45.10	-4.1	9,236	-0.04%
2023/12/25	7	44.68	3.3	44.76	44.85	3.7	9,206	0.04%
2023/12/22	0	0.00	3	44.35	44.70	-3	9,193	-0.03%
2023/12/21	24.1	44.26	54.1	44.07	44.30	-30	9,129	-0.33%
2023/12/20	14.1	43.70	0.1	43.70	43.95	14	9,035	0.15%
2023/12/19	36.4	42.71	1	42.75	42.95	35.4	8,887	0.40%
2023/12/18	5.1	43.72	5	43.86	43.80	0.1	8,709	0.00%
2023/12/15	4	44.00	0	0.00	44.20	4	8,673	0.05%
2023/12/14	7	44.69	36	44.56	44.50	-29	8,620	-0.34%
2023/12/13	5.2	44.15	2	44.60	44.15	3.2	8,563	0.04%
2023/12/12	7	44.17	3.1	44.59	44.00	3.9	8,703	0.04%
2023/12/11	1	44.10	0.1	44.10	44.00	0.9	8,714	0.01%
2023/12/08	1	44.30	2	43.90	43.90	-1	8,994	-0.01%
2023/12/07	2	44.00	2	44.05	44.00	0	9,137	0.00%
2023/12/06	0	0.00	5	44.00	44.05	-5	9,534	-0.05%
2023/12/05	3.1	43.72	1	44.00	43.85	2.1	9,553	0.02%
2023/12/04	6	44.73	62	44.68	44.35	-56	9,565	-0.59%
2023/12/01	1	44.45	13.4	44.66	44.65	-12.4	9,562	-0.13%
2023/11/30	1	43.55	1	43.75	43.75	0	9,452	0.00%
2023/11/29	4	43.74	0	0.00	43.70	4	9,497	0.04%
2023/11/28	6	43.54	4	43.40	43.40	2	9,533	0.02%
2023/11/27	7	43.64	24	44.23	43.55	-17	9,531	-0.18%
2023/11/24	2.1	42.95	0	0.00	42.80	2.1	9,350	0.02%
2023/11/23	5	43.11	3	43.30	43.05	2	9,372	0.02%
2023/11/22	67.6	42.99	1	43.13	42.70	66.6	9,457	0.70%
2023/11/21	11	43.89	5	43.45	43.35	6	9,398	0.06%
2023/11/20	4.2	43.25	0	0.00	43.85	4.2	9,419	0.04%
2023/11/17	12.5	43.80	11	44.00	43.70	1.5	9,351	0.02%
2023/11/16	45.2	44.34	0	0.00	43.90	45.2	9,369	0.48%
2023/11/15	11	45.24	40.3	45.32	45.25	-29.3	9,248	-0.32%
2023/11/14	7.1	44.29	6	44.60	44.60	1.1	9,286	0.01%
2023/11/13	18	44.75	0	0.00	44.20	18	9,378	0.19%
2023/11/10	16.1	45.43	1	45.60	45.05	15.1	9,439	0.16%
2023/11/09	12	46.24	48	46.49	46.55	-36	9,392	-0.38%
2023/11/08	6	45.62	4	45.83	45.80	2	9,369	0.02%
2023/11/07	4	44.96	21.3	45.19	45.30	-17.3	9,362	-0.18%
2023/11/06	9	44.10	9	44.52	44.65	0	9,541	0.00%
2023/11/03	4.1	44.07	3	43.85	43.85	1.1	9,720	0.01%
2023/11/02	1	43.60	0	0.00	43.50	1	10,171	0.01%
2023/11/01	0	0.00	1	42.90	43.60	-1	10,662	-0.01%
2023/10/31	2.8	42.64	0	0.00	42.35	2.8	11,148	0.03%
2023/10/30	4	43.33	7	43.24	43.35	-3	11,608	-0.03%
2023/10/27	2	43.20	0	0.00	43.05	2	12,015	0.02%
2023/10/26	2	43.55	6	43.39	43.55	-4	12,293	-0.03%
2023/10/25	10	43.98	13	44.30	43.85	-3	12,463	-0.02%
2023/10/24	5	43.59	1.2	43.55	43.55	3.8	12,541	0.03%
2023/10/23	2	44.40	1	44.75	44.25	1	12,740	0.01%
2023/10/20	13.3	43.66	31	44.17	44.95	-17.7	12,896	-0.14%
2023/10/19	1	42.80	5	43.00	43.40	-4	12,974	-0.03%
2023/10/18	18	42.03	3	42.37	41.55	15	13,284	0.11%
2023/10/17	20	44.19	0	0.00	43.90	20	13,775	0.15%
2023/10/16	0	0.00	4	45.23	45.25	-4	14,401	-0.03%
2023/10/13	0	0.00	3	44.75	44.75	-3	15,653	-0.02%
2023/10/12	5.6	44.62	2	44.40	44.40	3.6	16,153	0.02%
2023/10/11	3	45.60	6.2	45.61	45.60	-3.2	16,641	-0.02%
2023/10/05	8	44.31	6	44.25	44.20	2	17,372	0.01%
2023/10/04	8.1	43.84	0	0.00	44.15	8.1	17,417	0.05%
2023/10/03	3	45.00	0	0.00	44.85	3	17,366	0.02%
2023/10/02	7	45.01	8	45.36	45.45	-1	17,494	-0.01%
2023/09/28	0.1	44.75	2	44.65	44.65	-1.9	17,538	-0.01%
2023/09/27	0	0.00	1.3	44.32	44.85	-1.3	17,561	-0.01%
2023/09/26	3.4	44.07	8	44.00	43.85	-4.6	17,618	-0.03%
2023/09/25	9	45.27	6	44.96	44.85	3	17,695	0.02%
2023/09/22	2	44.15	3	44.33	44.95	-1	17,751	-0.01%
2023/09/21	3	44.20	5	44.17	44.25	-2	17,808	-0.01%
2023/09/20	2.3	44.94	5	44.83	44.40	-2.8	17,856	-0.02%
2023/09/19	12	46.14	10	45.56	45.45	2	18,142	0.01%
2023/09/18	6	45.54	7	45.49	45.30	-1	18,189	-0.01%
2023/09/15	8	46.11	11	46.03	46.05	-3	18,267	-0.02%
2023/09/14	9	46.00	20	45.87	45.80	-11	18,289	-0.06%
2023/09/13	28	45.60	9.1	45.58	45.75	19	18,316	0.10%
2023/09/12	3	44.17	4.1	44.82	44.95	-1.1	18,345	-0.01%
2023/09/11	12.2	44.93	4.1	44.05	43.80	8.1	18,431	0.04%
2023/09/08	5	44.64	1	45.20	44.95	4	18,292	0.02%
2023/09/07	5	45.08	1	44.95	44.90	4	18,504	0.02%
2023/09/06	1	45.10	0	0.00	45.35	1	18,694	0.01%
2023/09/05	1	46.05	1	45.85	45.90	0	18,981	0.00%
2023/09/04	2	45.63	5	45.65	45.40	-3	19,220	-0.02%
2023/09/01	1	44.85	0	0.00	44.90	1	19,258	0.01%
2023/08/31	1	44.35	3	44.65	44.85	-2	19,216	-0.01%
2023/08/30	0.1	44.65	2	44.21	44.60	-1.9	19,340	-0.01%
2023/08/29	1.3	43.79	2	43.95	44.05	-0.8	19,387	0.00%
2023/08/28	6.1	44.07	0	44.50	43.80	6.1	19,534	0.03%
2023/08/25	7	44.91	0	0.00	45.10	7	19,731	0.04%
2023/08/24	1	46.25	1	45.15	45.55	0	19,742	0.00%
2023/08/23	4	45.24	7	45.25	45.45	-3	19,684	-0.02%
2023/08/22	0	0.00	18	45.49	44.85	-18	19,740	-0.09%
2023/08/21	17	45.28	0	0.00	45.15	17	19,751	0.09%
2023/08/18	13	45.73	10	45.08	44.60	3	19,749	0.02%
2023/08/17	8	44.87	1	45.20	45.35	7	19,727	0.04%
2023/08/16	18	44.45	9	44.49	44.65	9	19,836	0.05%
2023/08/15	9	44.96	12	44.86	44.75	-3	19,913	-0.02%
2023/08/14	5	43.60	25	43.20	43.55	-20	19,895	-0.10%
2023/08/11	2.3	43.95	2	44.00	43.90	0.3	19,950	0.00%
2023/08/10	14.1	43.98	1	44.10	44.15	13.1	19,992	0.07%
2023/08/09	3.2	44.78	4.3	45.15	45.15	-1.2	19,771	-0.01%
2023/08/08	30.4	46.01	3.1	46.85	45.85	27.3	19,621	0.14%
2023/08/07	32.5	47.93	21.1	47.87	48.20	11.4	19,273	0.06%
2023/08/04	32.7	44.74	11.4	45.01	45.10	21.3	18,987	0.11%
2023/08/02	32.2	47.76	17	47.58	46.80	15.2	18,881	0.08%
2023/08/01	9.4	48.49	27	48.05	48.50	-17.6	18,467	-0.10%
2023/07/31	7.1	49.92	5	51.57	49.75	2.1	18,312	0.01%
2023/07/28	7.4	50.78	12.5	51.20	51.50	-5.1	18,069	-0.03%
2023/07/27	2	52.00	3.2	51.78	51.50	-1.2	17,921	-0.01%
2023/07/26	2	52.95	4	52.02	52.00	-2	18,047	-0.01%
2023/07/25	6.1	53.04	2.1	52.91	52.70	4	18,018	0.02%
2023/07/24	10.1	52.78	1	52.30	52.40	9.1	17,858	0.05%
2023/07/21	21.1	52.15	33.2	52.11	52.20	-12.1	17,547	-0.07%
2023/07/20	58.2	56.06	19	55.74	54.10	39.2	17,135	0.23%
2023/07/19	26.9	59.20	41	58.54	59.70	-14.1	16,425	-0.09%
2023/07/18	24.7	59.53	26	57.22	57.20	-1.3	15,737	-0.01%
2023/07/17	23	57.59	31	58.30	59.10	-8	14,368	-0.06%
2023/07/14	26	52.40	26.2	53.15	53.80	-0.2	13,857	0.00%
2023/07/13	36	50.81	20.1	51.47	50.20	15.9	13,228	0.12%
2023/07/12	10	48.77	7	48.15	48.85	3	12,542	0.02%
2023/07/11	0	0.00	2	47.10	47.00	-2	12,331	-0.02%
2023/07/10	1	46.15	3	46.17	46.15	-2	12,319	-0.02%
2023/07/07	12	45.47	1	45.80	46.00	11	12,350	0.09%
2023/07/06	1	46.50	27.9	47.02	46.40	-26.9	12,275	-0.22%
2023/07/05	5.3	47.53	2.1	47.04	47.50	3.2	12,239	0.03%
2023/07/04	1	47.35	0.1	47.65	47.60	0.9	12,289	0.01%
2023/07/03	10.1	47.40	10.1	46.97	47.40	0	12,416	0.00%
2023/06/30	16	45.96	29.2	46.20	45.90	-13.2	12,346	-0.11%
2023/06/29	2	45.58	0.1	45.85	45.80	1.9	12,342	0.02%
2023/06/28	9	45.28	1.3	45.74	45.10	7.7	12,329	0.06%
2023/06/27	3.5	45.05	8.1	45.03	44.80	-4.6	12,316	-0.04%
2023/06/26	2.5	46.71	0.1	47.00	46.45	2.4	12,032	0.02%
2023/06/21	3	47.70	4.1	47.72	47.65	-1.1	11,943	-0.01%
2023/06/20	10.2	46.21	2.1	46.44	46.80	8.1	11,815	0.07%
2023/06/19	11	47.34	9.1	47.27	47.05	1.9	11,601	0.02%
2023/06/16	15	47.90	17.8	47.95	47.95	-2.8	11,483	-0.02%
2023/06/15	12	48.35	4.2	48.39	48.40	7.8	11,175	0.07%
2023/06/14	58	48.04	10.2	48.25	48.65	47.8	10,970	0.44%
2023/06/13	11	47.28	32.1	46.71	47.40	-21.1	10,787	-0.20%
2023/06/12	3	45.58	5.1	45.71	45.65	-2.1	10,575	-0.02%
2023/06/09	12	45.20	17.1	45.20	45.40	-5.1	10,331	-0.05%
2023/06/08	10	43.06	32.1	43.45	43.30	-22.1	9,974	-0.22%
2023/06/07	13	41.94	5.1	42.14	42.30	7.9	9,707	0.08%
2023/06/06	4	42.26	13.1	42.22	42.35	-9.1	9,733	-0.09%
2023/06/05	26	42.22	5	42.61	42.50	21	9,817	0.21%
2023/06/02	4	42.26	8	42.27	42.40	-4	9,832	-0.04%
2023/06/01	37	42.24	20	42.11	41.95	17	9,787	0.17%
2023/05/31	14	41.58	11.1	42.00	42.15	2.9	9,556	0.03%
2023/05/30	4	40.25	11.2	40.19	40.35	-7.2	9,242	-0.08%
2023/05/29	1	40.20	3.8	40.23	40.20	-2.8	9,177	-0.03%
2023/05/26	34	39.38	40.2	39.52	39.50	-6.2	9,074	-0.07%
2023/05/25	13	38.94	14.3	38.96	38.95	-1.3	8,991	-0.01%
2023/05/24	1	38.30	0.4	38.31	38.50	0.6	8,894	0.01%
2023/05/23	5	37.94	1.2	37.99	38.05	3.8	8,852	0.04%
2023/05/22	15	38.70	1.1	38.95	38.45	13.9	8,791	0.16%
2023/05/19	15	38.19	7.1	37.78	38.20	7.9	8,516	0.09%
2023/05/18	6.4	37.20	7	37.18	37.10	-0.6	8,251	-0.01%
2023/05/17	21	37.08	11.9	37.02	37.25	9.1	8,158	0.11%
2023/05/16	4	36.31	2	36.33	36.30	2	7,898	0.03%
2023/05/15	4	35.66	3	35.75	35.85	1	7,760	0.01%
2023/05/12	8	35.52	2	35.80	35.90	6	7,707	0.08%
2023/05/11	0	0.00	6	35.36	35.35	-6	7,636	-0.08%
2023/05/10	3	36.02	6.1	36.13	36.00	-3.1	7,564	-0.04%
2023/05/09	12	35.44	9	35.92	35.75	3	7,316	0.04%
2023/05/08	11	34.11	11	34.19	34.20	0	6,881	0.00%
2023/05/05	14	35.11	3	34.67	34.20	11	6,797	0.16%
2023/05/04	3	35.55	0	0.00	35.45	3	6,575	0.05%
2023/05/03	18	35.24	2.5	35.45	35.45	15.5	6,520	0.24%
2023/05/02	7	35.45	7	35.47	35.55	0	6,494	0.00%
2023/04/28	14	34.39	13	34.54	34.60	1	6,273	0.02%
2023/04/27	13	33.65	13	33.70	33.50	0	5,980	0.00%
2023/04/26	4	32.96	7	33.05	33.20	-3	5,804	-0.05%
2023/04/25	0	0.00	20	32.45	32.50	-20	5,637	-0.35%
2023/04/24	1	32.95	4	32.70	32.70	-3	5,570	-0.05%
2023/04/21	0	0.00	24	32.64	32.50	-24	5,520	-0.43%
2023/04/20	6	32.63	10	32.85	32.75	-4	5,437	-0.07%
2023/04/19	14	32.90	0	0.00	32.80	14	5,381	0.26%
2023/04/18	1	33.10	0	0.00	32.95	1	5,351	0.02%
2023/04/17	0	0.00	9	32.68	33.00	-9	5,334	-0.17%
2023/04/14	8	32.73	0	0.00	32.70	8	5,285	0.15%
2023/04/13	2	33.15	0	0.00	33.10	2	5,239	0.04%
2023/04/12	0	0.00	102	33.24	33.25	-102	5,286	-1.93%	大賣/鉅額交易
2023/04/11	1	32.70	2	32.83	32.85	-1	5,231	-0.02%
2023/04/10	0	0.00	5	32.50	32.30	-5	5,158	-0.10%
2023/04/07	4	32.79	12	32.63	32.35	-8	5,111	-0.16%
2023/04/06	15	31.98	23	32.19	32.30	-8	5,034	-0.16%
2023/03/31	20	31.58	24	31.58	31.70	-4	4,842	-0.08%
2023/03/30	24	31.35	4	31.60	31.65	20	4,921	0.41%
2023/03/29	0	0.00	27	31.37	31.35	-27	4,963	-0.54%
2023/03/28	8	30.86	0	0.00	30.80	8	5,002	0.16%
2023/03/27	4	31.40	0	0.00	31.40	4	5,080	0.08%
2023/03/24	29	30.80	2	30.70	30.90	27	5,143	0.52%
2023/03/23	3	30.70	0	0.00	30.75	3	5,097	0.06%
2023/03/22	0	0.00	11	30.55	30.60	-11	5,056	-0.22%
2023/03/21	3	30.23	0	0.00	30.20	3	5,018	0.06%
2023/03/20	3	30.27	29	30.23	30.25	-26	4,993	-0.52%
2023/03/17	31	29.91	0	0.00	30.35	31	4,972	0.62%
2023/03/16	2	29.93	0	0.00	29.70	2	4,942	0.04%
2023/03/15	13	30.30	0	0.00	30.05	13	4,923	0.26%
2023/03/14	5	30.25	0	0.00	30.25	5	4,956	0.10%
2023/03/13	0	0.00	5	30.05	30.50	-5	5,193	-0.10%
2023/03/10	2	30.40	3	30.45	30.60	-1	5,170	-0.02%
2023/03/09	5	31.10	0	0.00	30.70	5	5,145	0.10%
2023/03/08	0	0.00	12	30.43	30.90	-12	4,982	-0.24%
2023/03/07	48	29.94	34.2	30.13	30.05	13.8	4,828	0.29%
2023/03/06	0	0.00	3	30.77	30.55	-3	4,618	-0.06%
2023/03/03	3	30.25	0	0.00	30.40	3	4,559	0.07%
2023/03/02	2	30.38	9	30.32	30.35	-7	4,550	-0.15%
2023/03/01	5	30.40	0	0.00	30.25	5	4,525	0.11%
2023/02/23	9	29.99	1	30.15	29.95	8	4,513	0.18%
2023/02/21	2	29.55	0	0.00	29.50	2	4,601	0.04%
2023/02/20	3	29.40	15	29.59	29.90	-12	4,677	-0.26%
2023/02/15	0	0.00	1	29.00	28.80	-1	4,731	-0.02%
2023/02/14	2	28.75	0	0.00	28.80	2	4,704	0.04%
2023/02/10	0	0.00	1	29.20	29.10	-1	4,771	-0.02%
2023/02/09	5	29.15	0	0.00	29.15	5	4,847	0.10%
2023/02/08	0	0.00	1	29.20	29.15	-1	4,808	-0.02%
2023/02/07	1	28.75	0	0.00	28.70	1	4,727	0.02%
2023/02/06	20	28.70	0	0.00	28.65	20	4,720	0.42%
2023/02/02	3	28.65	1	28.70	28.60	2	4,654	0.04%
2023/02/01	16	28.43	0	0.00	28.35	16	4,621	0.35%
2023/01/31	10	28.40	2	28.80	28.30	8	4,605	0.17%
2023/01/30	0	0.00	2	28.25	28.40	-2	4,538	-0.04%
2023/01/11	1	28.00	36	28.05	28.05	-35	4,975	-0.70%
2023/01/09	19	27.89	0	0.00	27.90	19	5,224	0.36%
2023/01/06	25	27.70	9	27.74	27.70	16	5,240	0.31%
2023/01/05	1	27.85	3	28.00	27.85	-2	5,296	-0.04%
2023/01/04	1	27.80	4	27.90	27.90	-3	5,356	-0.06%
2022/12/30	0	0.00	3	28.00	28.15	-3	5,493	-0.05%
2022/12/28	3	27.65	3	27.73	27.60	0	5,330	0.00%
2022/12/27	1	28.00	0	0.00	27.70	1	5,307	0.02%
2022/12/26	2	28.20	23	27.92	27.85	-21	5,284	-0.40%
2022/12/23	2	27.60	0	0.00	27.50	2	5,304	0.04%
2022/12/22	11	27.01	7	27.13	27.05	4	5,341	0.07%
2022/12/21	11	26.50	0	0.00	26.45	11	5,206	0.21%
2022/12/20	2	26.60	0	0.00	26.40	2	5,113	0.04%
2022/12/16	20	26.93	0	0.00	26.85	20	4,843	0.41%
2022/12/12	0	0.00	6	27.75	27.85	-6	4,641	-0.13%
2022/12/09	0	0.00	1	27.45	27.80	-1	4,673	-0.02%
2022/12/08	1	27.25	0	0.00	27.20	1	4,701	0.02%
2022/12/07	9	27.56	0	0.00	27.35	9	4,695	0.19%
2022/12/06	0	27.75	1	27.50	27.40	-1	4,613	-0.02%
2022/12/05	7	27.82	0.1	27.85	27.80	6.9	4,534	0.15%
2022/12/01	0	0.00	1	28.55	28.45	-1	4,304	-0.02%
2022/11/30	1	28.10	0	0.00	28.10	1	4,288	0.02%
2022/11/28	1	28.25	0	0.00	28.15	1	4,276	0.02%
2022/11/25	1	28.35	1	28.25	28.20	0	4,279	0.00%
2022/11/24	0	0.00	5	28.59	28.50	-5	4,270	-0.12%
2022/11/23	3	28.83	0	0.00	28.75	3	4,282	0.07%
2022/11/22	1	28.90	0	0.00	28.85	1	4,291	0.02%
2022/11/21	0	0.00	4	28.83	28.90	-4	4,296	-0.09%
2022/11/17	4	28.95	7	28.87	28.95	-3	4,229	-0.07%
2022/11/16	2	28.40	1.3	28.64	28.60	0.7	4,117	0.02%
2022/11/15	0	0.00	1	27.80	27.85	-1	4,018	-0.02%
2022/11/11	0	0.00	2	27.10	27.05	-2	3,917	-0.05%
2022/11/09	5	26.60	0	0.00	26.70	5	3,919	0.13%
2022/11/08	3	26.90	1	26.95	26.50	2	3,917	0.05%
2022/11/07	3	27.10	15	26.51	27.00	-12	3,873	-0.31%
2022/11/04	1	25.35	0	0.00	25.50	1	3,820	0.03%
2022/11/02	8	24.91	0	0.00	25.20	8	4,078	0.20%
2022/11/01	5.1	24.75	0	0.00	24.75	5.1	4,078	0.13%
2022/10/28	3	24.20	0	0.00	24.20	3	4,113	0.07%
2022/10/27	11	24.65	0	0.00	24.65	11	4,108	0.27%
2022/10/26	0	0.00	2	24.35	24.40	-2	4,158	-0.05%
2022/10/25	0	0.00	2	24.53	24.45	-2	4,165	-0.05%
2022/10/24	4	25.03	4	25.70	25.00	0	4,164	0.00%
2022/10/21	4	25.61	6	25.65	25.65	-2	4,257	-0.05%
2022/10/20	1	26.80	1	27.60	26.50	0	4,359	0.00%
2022/10/19	1	26.90	0	0.00	26.70	1	4,243	0.02%
2022/10/17	0	0.00	1	26.20	27.40	-1	4,539	-0.02%
2022/10/13	1	25.60	0	0.00	25.50	1	4,653	0.02%
2022/10/12	1	26.45	0	0.00	26.45	1	4,780	0.02%
2022/10/11	1	27.45	0	0.00	27.20	1	4,849	0.02%
2022/10/04	3	27.43	0	0.00	27.40	3	4,963	0.06%
2022/10/03	0	0.00	2	26.90	27.10	-2	4,993	-0.04%
2022/09/29	1	27.05	1	28.40	28.20	0	4,982	0.00%
2022/09/28	0	0.00	2	26.95	27.00	-2	4,958	-0.04%
2022/09/27	1	27.45	1	27.65	27.60	0	4,949	0.00%
2022/09/26	3	27.97	0	0.00	27.95	3	4,935	0.06%
2022/09/22	0	0.00	0.1	28.90	28.90	-0.1	4,998	0.00%
2022/09/19	2	29.35	0	0.00	29.00	2	5,002	0.04%
2022/09/15	0	0.00	3	29.55	29.40	-3	4,991	-0.06%
2022/09/14	1	29.20	0	0.00	29.20	1	4,964	0.02%
2022/09/12	0	0.00	8	29.29	29.30	-8	5,055	-0.16%
2022/09/07	1	28.25	0	0.00	28.30	1	5,120	0.02%
2022/09/06	1.1	28.51	0	0.00	28.75	1.1	5,145	0.02%
2022/09/02	5.1	28.95	0	0.00	28.90	5.1	5,183	0.10%
2022/09/01	1	29.15	0	0.00	29.20	1	5,183	0.02%
2022/08/31	2	29.40	0	0.00	29.30	2	5,188	0.04%
2022/08/30	0	29.15	2	29.45	29.45	-2	5,191	-0.04%
2022/08/29	17	28.95	10	29.05	29.10	7	5,185	0.13%
2022/08/25	2	29.05	0	0.00	29.25	2	5,193	0.04%
2022/08/24	3	29.05	0	0.00	29.15	3	5,192	0.06%
2022/08/23	0	0.00	2	29.10	29.00	-2	5,244	-0.04%
2022/08/22	0	0.00	12	28.80	28.90	-12	5,242	-0.23%
2022/08/19	2	28.65	0	0.00	28.70	2	5,253	0.04%
2022/08/18	1	28.45	6	28.33	28.70	-5	5,273	-0.09%
2022/08/17	10	28.50	1	28.45	28.60	9	5,295	0.17%
2022/08/16	5	28.40	2	28.45	28.15	3	5,296	0.06%
2022/08/15	2	27.65	0	0.00	27.50	2	5,245	0.04%
2022/08/12	1.1	27.40	0	0.00	27.30	1.1	5,239	0.02%
2022/08/11	2	27.10	0	0.00	27.05	2	5,265	0.04%
2022/08/10	2.1	27.10	0	0.00	27.10	2.1	5,257	0.04%
2022/08/09	3	26.97	5	27.54	27.70	-2	5,242	-0.04%
2022/08/08	0	0.00	20	28.35	28.40	-20	5,135	-0.39%
2022/08/04	1	28.30	0	0.00	28.35	1	5,368	0.02%
2022/08/03	1.1	28.20	0	0.00	28.25	1.1	5,456	0.02%
2022/08/02	2.1	28.16	5	28.30	28.50	-2.9	5,622	-0.05%
2022/08/01	2	28.50	1	28.50	28.50	1	6,044	0.02%
2022/07/29	2	28.53	0	28.65	28.60	2	6,041	0.03%
2022/07/28	4	28.41	14	28.67	28.60	-10	6,005	-0.17%
2022/07/27	9	30.65	0	0.00	30.60	9	5,880	0.15%
2022/07/26	3	30.92	0	0.00	30.85	3	5,742	0.05%
2022/07/25	1	31.45	0	0.00	31.40	1	5,664	0.02%
2022/07/22	0	0.00	5	31.25	31.20	-5	5,572	-0.09%
2022/07/21	2	30.40	0	0.00	30.50	2	5,383	0.04%
2022/07/19	0	0.00	7	30.97	31.25	-7	5,154	-0.14%
2022/07/18	0	0.00	3	30.67	30.85	-3	4,995	-0.06%
2022/07/15	2	30.25	0	0.00	30.25	2	4,885	0.04%
2022/07/11	1	28.90	0	0.00	28.95	1	4,833	0.02%
2022/07/08	0	0.00	1	29.20	29.20	-1	4,852	-0.02%
2022/07/07	0	0.00	2	28.68	29.00	-2	4,866	-0.04%
2022/07/05	3	28.90	1	28.85	28.90	2	4,986	0.04%
2022/07/01	1	28.30	0	0.00	28.30	1	5,285	0.02%
2022/06/30	1	28.50	0	0.00	28.65	1	5,440	0.02%
2022/06/27	6	29.29	0	0.00	29.25	6	5,735	0.10%
2022/06/24	0	0.00	1	29.00	28.90	-1	5,759	-0.02%
2022/06/23	2	28.38	5	28.30	28.50	-3	5,804	-0.05%
2022/06/22	0	0.00	1	28.50	28.30	-1	5,812	-0.02%
2022/06/20	0	0.00	2	28.05	28.05	-2	5,806	-0.03%
2022/06/17	1	28.90	1	29.00	29.15	0	5,779	0.00%
2022/06/16	0	0.00	10	29.20	29.30	-10	5,743	-0.17%
2022/06/15	0	0.00	5	29.59	29.65	-5	5,814	-0.09%
2022/06/14	1	29.05	3	29.05	29.05	-2	5,835	-0.03%
2022/06/13	1	29.10	0	0.00	29.05	1	5,872	0.02%
2022/06/10	1	29.50	1.3	29.56	29.50	-0.3	5,914	-0.01%
2022/06/08	1	29.55	0	0.00	29.60	1	6,021	0.02%
2022/06/06	1	29.50	1	29.55	29.40	0	6,236	0.00%
2022/06/02	6	29.06	1	29.05	29.00	5	6,420	0.08%
2022/06/01	0	0.00	2	29.10	29.10	-2	6,522	-0.03%
2022/05/31	2	28.95	1.1	29.00	29.20	0.9	6,576	0.01%
2022/05/30	0.3	28.60	0	0.00	28.70	0.3	6,543	0.00%
2022/05/27	6	28.36	0	0.00	28.30	6	6,548	0.09%
2022/05/25	2	28.15	1.3	28.12	28.15	0.7	6,603	0.01%
2022/05/24	3.3	27.91	5	27.70	27.65	-1.7	6,680	-0.02%
2022/05/20	2	27.33	0	0.00	27.30	2	6,769	0.03%
2022/05/18	2	27.48	3	27.42	27.40	-1	7,019	-0.01%
2022/05/17	5.2	27.12	3	27.27	27.10	2.2	6,996	0.03%
2022/05/16	2.2	27.13	10	27.10	27.05	-7.8	6,967	-0.11%
2022/05/13	2	26.80	2	26.93	27.05	0	6,950	0.00%
2022/05/12	9.3	27.08	95	27.37	26.75	-85.7	6,896	-1.24%
2022/05/11	75	28.03	0	0.00	27.85	75	6,733	1.11%
2022/05/10	31	28.39	1	28.35	28.50	30	6,696	0.45%
2022/05/09	11.3	29.12	31	29.08	28.90	-19.7	6,552	-0.30%
2022/05/06	15	32.00	0	0.00	32.00	15	6,087	0.25%
2022/05/04	1	31.55	0	0.00	31.75	1	6,123	0.02%
2022/04/25	1	31.80	1	31.85	31.80	0	6,167	0.00%
2022/04/19	1	32.75	3	33.02	32.90	-2	6,113	-0.03%
2022/04/18	9	33.06	4	32.70	32.70	5	6,143	0.08%
2022/04/15	3	33.40	0	0.00	33.50	3	6,137	0.05%
2022/04/14	3	33.48	0	0.00	33.50	3	6,169	0.05%
2022/04/13	1	32.80	51	32.95	33.05	-50	6,263	-0.80%
2022/04/12	2	32.90	1	32.90	32.90	1	6,273	0.02%
2022/04/11	1	33.65	5	33.50	33.40	-4	6,235	-0.06%
2022/04/08	1	34.25	1	34.20	34.15	0	6,231	0.00%
2022/04/07	3	33.60	27	33.56	33.05	-24	6,096	-0.39%
2022/04/06	1	33.90	2	33.93	34.20	-1	5,967	-0.02%
2022/04/01	1	33.20	0	0.00	33.25	1	5,793	0.02%
2022/03/31	105	33.20	14	33.29	33.25	91	5,785	1.57%	大買/
2022/03/30	5	32.65	7	32.92	32.85	-2	5,616	-0.04%
2022/03/29	6	32.58	3	32.50	32.40	3	5,503	0.05%
2022/03/28	1	32.35	4	32.25	32.35	-3	5,471	-0.05%
2022/03/25	1	32.35	0	0.00	32.25	1	5,431	0.02%
2022/03/24	0	0.00	22	32.19	32.30	-22	5,442	-0.40%
2022/03/23	8	32.25	1	32.30	32.25	7	5,486	0.13%
2022/03/22	1	32.20	0	0.00	32.35	1	5,504	0.02%
2022/03/21	5	32.40	13.5	32.31	32.30	-8.5	5,516	-0.15%
2022/03/18	1	32.00	0	0.00	31.95	1	5,513	0.02%
2022/03/16	1	31.60	0	0.00	31.70	1	5,468	0.02%
2022/03/15	4	31.83	0	0.00	31.70	4	5,479	0.07%
2022/03/14	0	0.00	0.1	32.15	32.20	-0.1	5,519	0.00%
2022/03/11	6	31.96	0	0.00	31.90	6	5,597	0.11%
2022/03/10	4	32.13	57	32.17	31.95	-53	5,648	-0.94%
2022/03/08	15	31.10	0	0.00	30.95	15	5,570	0.27%
2022/03/07	1	31.15	17	31.24	31.50	-16	5,408	-0.30%
2022/03/04	0	0.00	9.2	32.03	32.05	-9.2	5,447	-0.17%
2022/03/03	15	31.84	0	0.00	31.90	15	5,460	0.27%
2022/03/02	0	0.00	1	31.65	31.65	-1	5,512	-0.02%
2022/03/01	0	0.00	5	31.42	31.50	-5	5,556	-0.09%
2022/02/25	4	30.86	0	0.00	30.70	4	5,560	0.07%
2022/02/24	14	31.21	16	30.90	30.90	-2	5,619	-0.04%
2022/02/23	13	31.75	12	31.66	31.65	1	5,610	0.02%
2022/02/22	24	31.76	22	31.95	31.50	2	5,758	0.03%
2022/02/21	18	31.94	13	32.04	32.10	5	5,946	0.08%
2022/02/18	0	0.00	9	31.34	31.50	-9	5,901	-0.15%
2022/02/17	0	0.00	2	31.03	30.90	-2	5,946	-0.03%
2022/02/16	0	0.00	1	30.90	30.95	-1	6,506	-0.02%
2022/02/10	0	0.00	2	31.08	30.90	-2	6,851	-0.03%
2022/02/09	3	30.42	1	30.60	30.50	2	6,831	0.03%
2022/02/08	0	0.00	1	30.40	30.40	-1	6,855	-0.01%
2022/02/07	0	0.00	1	30.30	30.35	-1	6,871	-0.01%
2022/01/25	0.1	30.05	0	0.00	29.90	0.1	6,995	0.00%
2022/01/24	1.3	30.25	0	0.00	30.15	1.3	7,134	0.02%
2022/01/21	7	30.99	2	30.85	30.55	5	7,102	0.07%
2022/01/20	2	31.15	2	31.15	31.10	0	7,112	0.00%
2022/01/18	10	31.15	2	31.18	31.00	8	7,135	0.11%
2022/01/14	1	30.35	1	30.40	30.50	0	7,055	0.00%
2022/01/13	0	0.00	1.2	30.70	30.65	-1.2	7,178	-0.02%
2022/01/12	0	0.00	5.1	30.80	30.75	-5.1	7,258	-0.07%
2022/01/11	1	30.80	3	30.75	30.95	-2	7,381	-0.03%
2022/01/10	1	31.00	0	0.00	31.00	1	7,484	0.01%
2022/01/07	1.1	30.54	4	30.64	30.50	-2.9	7,483	-0.04%
2022/01/06	8	30.93	2	31.00	30.85	6	7,539	0.08%
2022/01/05	0	0.00	3	30.60	30.70	-3	7,486	-0.04%
2022/01/04	1	30.50	0.5	30.55	30.55	0.5	7,673	0.01%
2022/01/03	3	30.62	3	30.77	30.75	0	7,732	0.00%
2021/12/30	0	0.00	3	30.50	30.45	-3	7,654	-0.04%
2021/12/27	0	0.00	1	30.30	30.25	-1	7,666	-0.01%
2021/12/22	2	30.05	1	30.05	29.95	1	7,769	0.01%
2021/12/15	12	29.75	0	0.00	29.75	12	7,809	0.15%
2021/12/14	0.1	29.85	0	0.00	29.75	0.1	7,823	0.00%
2021/12/13	5	30.25	0	0.00	30.10	5	7,769	0.06%
2021/12/10	1	30.35	0	0.00	30.25	1	7,868	0.01%
2021/12/09	2	30.33	4	30.45	30.35	-2	7,853	-0.03%
2021/12/08	0	0.00	1	30.30	30.20	-1	7,818	-0.01%
2021/12/07	8	30.11	0	0.00	30.00	8	7,835	0.10%
2021/12/06	20	30.20	1	30.35	30.25	19	7,739	0.25%
2021/12/03	1	29.90	0	0.00	29.95	1	7,715	0.01%
2021/12/01	1	29.60	0	0.00	29.60	1	7,710	0.01%
2021/11/30	1	29.50	0	0.00	29.50	1	7,696	0.01%
2021/11/29	1	29.60	0	0.00	29.65	1	7,594	0.01%
2021/11/23	3	30.10	25	30.19	29.90	-22	7,562	-0.29%
2021/11/22	30	30.22	15	30.35	30.15	15	7,486	0.20%
2021/11/19	5.1	30.17	0	0.00	30.10	5.1	7,413	0.07%
2021/11/18	15.7	30.74	0	0.00	30.50	15.7	7,288	0.21%
2021/11/17	0.3	31.85	3	31.75	31.70	-2.7	7,033	-0.04%
2021/11/16	3	31.13	1	31.25	31.15	2	6,964	0.03%
2021/11/15	18.1	31.10	88	32.28	31.20	-69.9	6,874	-1.02%
2021/11/11	6	33.15	3	33.15	33.25	3	6,493	0.05%
2021/11/10	7	32.74	12	33.04	33.05	-5	6,621	-0.08%
2021/11/09	11.1	32.20	14	32.25	32.25	-2.9	6,867	-0.04%
2021/11/08	0	0.00	0.2	32.45	32.25	-0.2	7,240	0.00%
2021/11/05	6	31.93	0	0.00	32.10	6	7,237	0.08%
2021/11/04	20	32.09	0	0.00	32.10	20	7,218	0.28%
2021/11/03	14	31.83	0	0.00	32.00	14	7,202	0.19%
2021/11/02	8	31.79	6	31.85	31.60	2	7,169	0.03%
2021/11/01	2	31.55	1	31.40	31.60	1	7,064	0.01%
2021/10/29	1	31.20	0	0.00	31.00	1	6,989	0.01%
2021/10/28	9	31.17	9	31.08	31.00	0	6,978	0.00%
2021/10/27	4	31.08	0	0.00	30.90	4	6,956	0.06%
2021/10/26	0	0.00	1	31.10	30.85	-1	6,981	-0.01%
2021/10/25	5	30.55	0	0.00	30.55	5	6,947	0.07%
2021/10/22	15	30.50	11	30.55	30.40	4	7,048	0.06%
2021/10/21	1.1	30.46	4	30.70	30.45	-2.9	7,083	-0.04%
2021/10/20	2	30.78	3	30.82	30.85	-1	6,955	-0.01%
2021/10/19	0	0.00	4	30.54	30.15	-4	6,885	-0.06%
2021/10/18	5	30.20	1	30.75	30.00	4	6,848	0.06%
2021/10/15	0	0.00	4	30.40	30.30	-4	6,962	-0.06%
2021/10/14	6.1	30.57	2.2	30.85	29.90	3.9	7,036	0.06%
2021/10/13	0	0.00	3	30.17	30.40	-3	7,032	-0.04%
2021/10/12	20	30.30	28	30.12	29.90	-8	7,006	-0.11%
2021/10/08	4	29.36	2	29.40	29.65	2	6,844	0.03%
2021/10/06	1	28.80	0	0.00	28.75	1	6,902	0.01%
2021/10/04	11.1	27.76	10	27.75	27.85	1.1	7,330	0.02%
2021/10/01	5.1	28.50	0	0.00	28.35	5.1	7,387	0.07%
2021/09/30	8	28.70	15	28.77	28.65	-7	7,487	-0.09%
2021/09/29	1.1	28.70	1	28.75	28.75	0.1	7,755	0.00%
2021/09/28	6	29.21	0	0.00	29.10	6	7,794	0.08%
2021/09/27	1	29.10	1	29.10	29.05	0	7,826	0.00%
2021/09/23	6	28.63	0	0.00	28.55	6	8,004	0.07%
2021/09/17	0.1	28.65	0	0.00	28.75	0.1	7,988	0.00%
2021/09/15	1	28.55	1	29.15	29.25	0	8,042	0.00%
2021/09/14	0	0.00	3	28.60	28.40	-3	7,913	-0.04%
2021/09/13	2	28.50	0	0.00	28.50	2	7,927	0.03%
2021/09/09	10	27.82	0	0.00	27.80	10	7,923	0.13%
2021/09/08	0.2	28.03	0	0.00	27.80	0.2	7,947	0.00%
2021/09/07	1.2	28.42	0	0.00	28.40	1.2	7,956	0.02%
2021/09/06	9.2	28.72	20	28.80	28.70	-10.8	7,949	-0.14%
2021/09/03	3.1	29.35	0	0.00	29.35	3.1	7,868	0.04%
2021/08/31	4	29.40	4	29.65	29.75	0	7,891	0.00%
2021/08/30	11	29.88	0	0.00	29.80	11	8,070	0.14%
2021/08/27	2	30.10	6	29.84	29.85	-4	8,065	-0.05%
2021/08/24	0.1	29.10	0.2	29.30	29.05	-0.1	8,198	0.00%
2021/08/23	31	29.28	0.2	29.30	29.30	30.8	8,299	0.37%
2021/08/20	0	0.00	1	28.70	28.80	-1	8,314	-0.01%
2021/08/19	0.1	28.75	0	0.00	28.60	0.1	8,321	0.00%
2021/08/18	1.1	28.46	0.2	28.95	29.25	0.9	8,350	0.01%
2021/08/17	23.1	28.99	1	29.05	28.85	22.1	8,385	0.26%
2021/08/16	12	29.58	1	29.50	29.60	11	8,321	0.13%
2021/08/13	6	30.95	2	30.75	30.75	4	8,186	0.05%
2021/08/12	5	31.09	9	30.93	31.15	-4	7,875	-0.05%
2021/08/11	0	0.00	1	29.40	29.40	-1	7,649	-0.01%
2021/08/09	0	0.00	21	30.10	29.95	-21	8,100	-0.26%
2021/08/05	6	30.18	0	0.00	30.15	6	8,602	0.07%
2021/08/04	1	29.80	1	29.85	30.30	0	9,085	0.00%
2021/08/02	3	29.75	0	0.00	29.90	3	9,419	0.03%
2021/07/30	0	0.00	7	29.67	29.50	-7	9,546	-0.07%
2021/07/29	3	29.57	1	29.50	29.75	2	9,713	0.02%
2021/07/28	3.1	28.81	1	29.25	29.30	2.1	9,813	0.02%
2021/07/27	0	0.00	2	30.05	29.75	-2	10,083	-0.02%
2021/07/26	1	29.75	1	29.85	29.75	0	10,347	0.00%
2021/07/23	6	29.38	0	0.00	29.30	6	10,519	0.06%
2021/07/22	3	29.52	6	29.40	29.25	-3	10,649	-0.03%
2021/07/21	1	30.75	3	30.35	30.35	-2	10,715	-0.02%
2021/07/20	9	31.02	1	31.10	31.00	8	10,631	0.08%
2021/07/19	1	31.50	0	0.00	31.50	1	10,664	0.01%
2021/07/16	3	31.95	9	32.11	31.95	-6	11,097	-0.05%
2021/07/15	5	32.00	0	0.00	32.10	5	11,510	0.04%
2021/07/14	1	32.00	1	32.15	31.90	0	11,850	0.00%
2021/07/13	9	32.42	9	32.25	32.15	0	12,121	0.00%
2021/07/12	2.2	32.23	1	32.05	32.05	1.2	12,257	0.01%
2021/07/09	10	32.21	5	32.21	32.45	5	12,282	0.04%
2021/07/08	0	0.00	10	31.85	31.65	-10	12,636	-0.08%
2021/07/07	10.5	31.50	2	31.63	31.30	8.5	12,999	0.07%
2021/07/06	14	32.08	9	32.04	31.95	5	13,254	0.04%
2021/07/05	2	31.15	2.8	31.07	31.15	-0.8	13,198	-0.01%
2021/07/02	1	30.55	5	30.50	30.60	-4	13,335	-0.03%
2021/07/01	8	30.89	4	30.70	30.55	4	13,533	0.03%
2021/06/30	2	30.70	0	0.00	30.80	2	13,636	0.01%
2021/06/29	0	0.00	1	30.75	30.60	-1	13,985	-0.01%
2021/06/28	0.1	30.55	0	0.00	30.60	0.1	14,395	0.00%
2021/06/25	3	30.67	8	30.87	30.50	-5	14,954	-0.03%
2021/06/24	2	30.45	3	30.52	30.75	-1	15,883	-0.01%
2021/06/23	3	30.20	0	0.00	30.25	3	16,208	0.02%
2021/06/22	1	29.90	0	0.00	29.90	1	16,617	0.01%
2021/06/21	8.2	29.94	6	29.85	29.75	2.2	16,771	0.01%
2021/06/18	1	30.30	0	0.00	30.10	1	17,023	0.01%
2021/06/16	2	29.68	3	30.00	29.55	-1	17,257	-0.01%
2021/06/11	0	30.05	0	0.00	30.05	0	17,378	0.00%
2021/06/09	3.1	30.15	3	30.10	29.90	0.1	17,581	0.00%
2021/06/08	10	29.98	0	0.00	30.20	10	17,668	0.06%
2021/06/07	3	29.85	7	30.00	29.95	-4	17,826	-0.02%
2021/06/04	11	30.85	1	30.80	31.00	10	17,771	0.06%
2021/06/03	11	30.74	0	0.00	31.00	11	17,894	0.06%
2021/06/02	1	30.50	0	0.00	30.50	1	18,106	0.01%
2021/05/31	1	30.55	9	30.58	30.70	-8	18,334	-0.04%
2021/05/28	5	30.12	0	0.00	30.15	5	18,468	0.03%
2021/05/27	2	29.83	0	0.00	29.75	2	19,507	0.01%
2021/05/26	0	0.00	3	30.13	30.15	-3	19,901	-0.02%
2021/05/25	0	0.00	6	30.30	30.00	-6	20,179	-0.03%
2021/05/24	3	29.13	3.1	29.20	29.25	-0.1	20,225	0.00%
2021/05/21	3	28.87	1	28.95	28.90	2	20,231	0.01%
2021/05/20	2	28.58	0	0.00	28.55	2	20,304	0.01%
2021/05/19	1	28.90	3	29.02	29.10	-2	20,264	-0.01%
2021/05/18	2	27.95	9	28.44	29.00	-7	20,194	-0.03%
2021/05/17	19	27.11	0.6	26.45	26.40	18.4	20,191	0.09%
2021/05/14	7	29.16	0	0.00	29.00	7	20,192	0.03%
2021/05/13	3	29.57	3.1	28.69	29.45	-0.1	20,296	0.00%
2021/05/12	16	30.75	1	32.30	29.75	15	20,617	0.07%
2021/05/11	3	31.93	23	31.65	31.60	-20	20,316	-0.10%
2021/05/10	4	34.56	4	34.40	34.25	0	20,280	0.00%
2021/05/07	2.1	33.85	1	33.50	34.65	1.1	20,649	0.01%
2021/05/06	2	32.53	1	33.19	32.95	1	20,804	0.00%
2021/05/05	3	33.03	2	33.33	32.80	1	21,078	0.00%
2021/05/04	27.6	33.25	28	32.82	32.95	-0.4	21,597	0.00%
2021/05/03	12.1	35.19	11	35.75	34.45	1.1	21,508	0.00%
2021/04/29	22	36.43	20	36.54	36.40	2	21,402	0.01%
2021/04/28	2	35.90	1	36.30	36.10	1	21,304	0.00%
2021/04/27	5	35.99	7	35.79	35.85	-2	21,562	-0.01%
2021/04/26	4	36.00	3	36.20	36.20	1	21,556	0.00%
2021/04/23	4	35.75	5	35.91	35.95	-1	21,587	0.00%
2021/04/22	22.1	37.65	11.1	37.77	35.95	11	21,581	0.05%
2021/04/21	8	37.69	8	37.60	38.05	0	21,139	0.00%
2021/04/20	14	36.29	30	36.51	36.85	-16	20,848	-0.08%
2021/04/19	31.1	35.59	3	35.55	35.55	28.1	20,669	0.14%
2021/04/16	0	0.00	0	34.30	34.40	0	20,450	0.00%
2021/04/15	5	33.50	16	33.45	33.55	-11	20,507	-0.05%
2021/04/14	13	33.35	18	33.18	33.25	-5	20,490	-0.02%
2021/04/13	17.3	34.79	14	35.08	34.85	3.3	20,289	0.02%
2021/04/12	3	35.83	9	35.29	35.55	-6	20,074	-0.03%
2021/04/09	10	34.40	5	34.53	34.20	5	20,143	0.02%
2021/04/08	3	34.23	10	34.56	34.40	-7	20,148	-0.03%
2021/04/07	0	0.00	4	34.16	34.40	-4	20,061	-0.02%
2021/04/06	4	33.31	5	33.45	33.50	-1	20,166	0.00%
2021/04/01	27	33.79	2	33.30	33.45	25	20,616	0.12%
2021/03/31	33	34.12	7	34.21	34.25	26	20,691	0.13%
2021/03/30	8	33.18	29.2	33.31	33.70	-21.2	20,291	-0.10%
2021/03/29	15	32.64	63	32.41	32.85	-48	19,854	-0.24%
2021/03/26	14	30.83	11	30.75	30.75	3	19,058	0.02%
2021/03/25	1	30.95	6	30.94	31.10	-5	19,119	-0.03%
2021/03/24	1	30.25	6	30.14	30.25	-5	20,082	-0.02%
2021/03/23	2	30.75	0	0.00	30.80	2	20,283	0.01%
2021/03/22	26	30.39	22	30.33	30.60	4	20,104	0.02%
2021/03/19	1	29.70	2	29.48	29.65	-1	20,035	0.00%
2021/03/18	2	29.58	2	29.55	29.70	0	20,072	0.00%
2021/03/17	2	29.13	10	29.20	29.15	-8	20,141	-0.04%
2021/03/16	1	29.10	0	0.00	29.25	1	20,266	0.00%
2021/03/15	15	29.43	0	0.00	29.30	15	20,348	0.07%
2021/03/12	0	0.00	3	29.90	29.60	-3	20,569	-0.01%
2021/03/11	0	0.00	3	29.85	29.70	-3	21,248	-0.01%
2021/03/10	2	29.25	3	29.40	29.65	-1	22,156	0.00%
2021/03/09	0	0.00	4	29.05	29.10	-4	22,273	-0.02%
2021/03/08	9.5	29.06	4	28.85	28.70	5.5	22,364	0.02%
2021/03/05	9	29.37	0	0.00	29.45	9	22,239	0.04%
2021/03/04	13	30.10	6	29.91	29.85	7	22,448	0.03%
2021/03/03	15	29.85	3	30.20	30.20	12	22,374	0.05%
2021/03/02	23	31.73	35	30.64	29.60	-12	22,208	-0.05%
2021/02/26	8	30.48	11.2	30.50	30.55	-3.2	21,313	-0.02%
2021/02/25	12	29.68	22	29.88	30.20	-10	21,061	-0.05%
2021/02/24	5	29.43	3	29.40	29.25	2	20,892	0.01%
2021/02/23	4	29.25	5	29.31	29.25	-1	20,855	0.00%
2021/02/22	9.2	29.13	9	29.05	29.30	0.2	21,031	0.00%
2021/02/19	0	0.00	2	28.40	28.45	-2	21,000	-0.01%
2021/02/18	3	28.25	23	28.28	28.35	-20	21,202	-0.09%
2021/02/17	6	28.22	10	28.10	28.20	-4	21,471	-0.02%
2021/02/05	32	28.57	10	28.35	28.35	22	21,551	0.10%
2021/02/04	3	29.22	0	0.00	29.35	3	21,889	0.01%
2021/02/03	8	29.21	28	29.77	29.70	-20	21,666	-0.09%
2021/02/02	0	0.00	14	28.43	28.45	-14	21,157	-0.07%
2021/02/01	4	27.93	29	28.26	28.25	-25	20,955	-0.12%
2021/01/29	60	29.39	24.8	29.09	28.65	35.2	20,698	0.17%
2021/01/28	11	29.30	1	29.30	29.20	10	20,230	0.05%
2021/01/27	2	29.45	13	29.47	29.30	-11	19,928	-0.06%
2021/01/26	5	28.87	15	28.81	29.00	-10	19,458	-0.05%
2021/01/25	3	27.40	3	27.93	27.95	0	18,812	0.00%
2021/01/22	0	0.00	376	26.36	27.30	-376	18,572	-2.02%	大賣/鉅額交易
2021/01/21	5	26.54	10	26.50	26.55	-5	18,374	-0.03%
2021/01/20	7	26.28	2	26.35	26.05	5	18,264	0.03%
2021/01/19	21	27.77	2	27.80	27.25	19	17,872	0.11%
2021/01/18	0	0.00	23	26.68	27.65	-23	17,741	-0.13%
2021/01/15	4	28.00	3	27.82	27.70	1	17,549	0.01%
2021/01/14	1	28.15	11	28.15	28.25	-10	17,397	-0.06%
2021/01/12	11	28.00	3	27.73	27.70	8	17,157	0.05%
2021/01/11	0	0.00	11	28.50	28.60	-11	16,925	-0.06%
2021/01/08	26	28.21	10	28.40	28.00	16	16,791	0.10%
2021/01/07	0	0.00	1	28.80	28.75	-1	16,496	-0.01%
2021/01/06	12	28.93	18	28.87	28.85	-6	16,243	-0.04%
2021/01/05	2	29.00	16	29.06	29.20	-14	15,862	-0.09%
2021/01/04	40	29.54	36	29.43	29.30	4	15,667	0.03%
2020/12/31	61	28.97	110	28.85	28.95	-49	15,254	-0.32%	大賣/
2020/12/30	35	28.58	2.2	28.41	28.50	32.8	14,998	0.22%
2020/12/29	16	28.48	68	28.45	28.50	-52	14,895	-0.35%
2020/12/28	157	29.06	17	28.98	29.05	140	14,549	0.96%	大買/鉅額交易
2020/12/25	227	27.70	29	27.73	27.85	198	13,866	1.43%	大買/鉅額交易
2020/12/24	1	26.70	0	0.00	26.55	1	13,378	0.01%
2020/12/23	5	26.42	11	26.55	26.50	-6	13,382	-0.04%
2020/12/22	2	26.95	58	26.89	26.35	-56	13,307	-0.42%
2020/12/21	45	26.77	32	27.24	26.90	13	13,149	0.10%
2020/12/18	93	28.37	68	28.17	27.25	25	12,771	0.20%
2020/12/17	11	27.03	5	26.80	27.45	6	11,400	0.05%
2020/12/16	3	26.60	4	26.73	26.60	-1	11,046	-0.01%
2020/12/15	9	26.73	21.5	26.51	26.35	-12.5	10,945	-0.11%
2020/12/14	10	26.41	2	26.40	26.45	8	10,820	0.07%
2020/12/11	13	25.77	46	26.07	26.00	-33	10,828	-0.30%
2020/12/10	21	26.15	18	26.06	26.05	3	10,675	0.03%
2020/12/09	3	26.37	27	26.41	26.65	-24	10,476	-0.23%
2020/12/08	58	25.99	52	25.85	26.05	6	10,338	0.06%
2020/12/07	168	26.25	71	26.08	25.95	97	10,089	0.96%	大買/
2020/12/04	66	25.91	26	26.60	26.75	40	9,398	0.43%
2020/12/03	18	24.43	15.1	24.55	24.85	2.9	8,515	0.03%
2020/12/02	10	24.17	3.1	24.15	24.30	6.9	8,753	0.08%
2020/12/01	1	23.60	12	23.55	23.85	-11	9,240	-0.12%
2020/11/30	89	23.61	87	23.84	23.50	2	9,303	0.02%
2020/11/27	35	22.95	17	22.94	22.95	18	8,903	0.20%
2020/11/26	6	22.67	9	22.76	22.80	-3	8,808	-0.03%
2020/11/25	91	22.85	40.2	22.70	22.75	50.8	8,779	0.58%
2020/11/24	9	22.46	4	22.66	22.65	5	8,602	0.06%
2020/11/23	3	22.43	31.6	22.34	22.60	-28.6	8,485	-0.34%
2020/11/20	3	21.82	3	21.82	21.90	0	8,305	0.00%
2020/11/19	12	21.70	19	21.71	21.50	-7	8,265	-0.08%
2020/11/18	0	0.00	4	21.68	21.70	-4	8,107	-0.05%
2020/11/17	0	0.00	9	21.39	21.50	-9	8,033	-0.11%
2020/11/16	5	21.10	8	21.28	21.35	-3	7,940	-0.04%
2020/11/13	3	20.37	8	20.35	20.70	-5	7,761	-0.06%
2020/11/12	6	20.98	19	20.53	20.50	-13	7,722	-0.17%
2020/11/06	3	19.07	0	0.00	19.05	3	6,996	0.04%
2020/11/04	0	0.00	1	19.05	19.15	-1	7,170	-0.01%
2020/11/03	1	19.20	5	19.15	19.05	-4	7,165	-0.06%
2020/10/30	5	18.90	0	0.00	18.70	5	7,252	0.07%
2020/10/28	0	0.00	0.1	19.20	19.20	-0.1	7,306	0.00%
2020/10/26	0	0.00	2	19.35	19.40	-2	7,310	-0.03%
2020/10/22	0	0.00	2	19.08	19.25	-2	7,311	-0.03%
2020/10/15	0	0.00	4	19.00	19.00	-4	7,653	-0.05%
2020/10/14	2	18.80	0	0.00	18.80	2	7,667	0.03%
2020/10/13	2	18.85	1.1	18.85	18.85	0.9	7,650	0.01%
2020/10/08	2	19.25	10	19.28	19.20	-8	7,606	-0.11%
2020/10/06	0	0.00	20	18.60	18.75	-20	7,555	-0.26%
2020/09/30	2	18.30	2	18.45	18.50	0	7,606	0.00%
2020/09/28	23	18.36	0	0.00	18.45	23	7,706	0.30%
2020/09/25	1	18.40	1	18.10	18.10	0	7,742	0.00%
2020/09/24	3	18.35	0	0.00	18.35	3	7,678	0.04%
2020/09/23	11	18.98	0	0.00	18.90	11	7,626	0.14%
2020/09/22	2	19.30	0	0.00	19.25	2	7,574	0.03%
2020/09/21	1	19.70	0	0.00	19.55	1	7,563	0.01%
2020/09/18	3	19.65	0	0.00	19.60	3	7,548	0.04%
2020/09/17	25	19.78	1	19.75	19.75	24	7,595	0.32%
2020/09/16	3	19.90	8	19.68	20.00	-5	7,555	-0.07%
2020/09/15	6	19.39	2	19.65	19.40	4	7,400	0.05%
2020/09/14	0	0.00	1	19.50	19.55	-1	7,369	-0.01%
2020/09/11	0	0.00	1.1	19.62	19.30	-1.1	7,345	-0.01%
2020/09/09	3	19.68	0	0.00	19.80	3	7,207	0.04%
2020/09/08	4	20.03	18	19.97	19.90	-14	7,137	-0.20%
2020/09/07	20	20.50	38	20.38	20.20	-18	6,994	-0.26%
2020/09/04	34	19.94	16	19.76	20.00	18	6,565	0.27%
2020/09/03	10	18.85	48	19.02	19.30	-38	5,979	-0.64%
2020/09/02	0	0.00	2	18.70	18.60	-2	5,798	-0.03%
2020/09/01	2	18.55	0	0.00	18.65	2	5,857	0.03%
2020/08/31	11	18.75	10	18.90	18.60	1	5,893	0.02%
2020/08/27	4	18.86	0	0.00	18.70	4	6,005	0.07%
2020/08/26	4	18.90	0	0.00	19.10	4	5,930	0.07%
2020/08/25	1	19.20	25.1	19.32	18.95	-24.1	5,909	-0.41%
2020/08/24	2	19.15	24	19.13	19.15	-22	5,801	-0.38%
2020/08/21	0	0.00	6	18.68	18.75	-6	5,710	-0.11%
2020/08/20	7	18.91	22	18.39	18.20	-15	5,652	-0.27%
2020/08/19	1	18.80	4	19.23	19.30	-3	5,462	-0.05%
2020/08/18	35	18.98	37	19.01	18.75	-2	5,268	-0.04%
2020/08/17	0	0.00	0.4	18.65	18.70	-0.4	5,065	-0.01%
2020/08/14	15	18.20	32	18.22	18.15	-17	4,977	-0.34%
2020/08/13	0	0.00	21	18.00	18.00	-21	5,006	-0.42%
2020/08/12	3	18.00	0	0.00	18.00	3	5,027	0.06%
2020/08/10	0	0.00	23	18.17	18.25	-23	5,027	-0.46%
2020/08/07	11	17.69	0	0.00	17.60	11	4,942	0.22%
2020/08/06	0	0.00	1	17.95	17.80	-1	4,965	-0.02%
2020/08/05	0	0.00	3	17.63	17.65	-3	4,973	-0.06%
2020/08/04	10	17.30	2	17.38	17.40	8	4,988	0.16%
2020/08/03	0	0.00	10	16.75	16.95	-10	5,173	-0.19%
2020/07/30	10	16.85	1	16.85	16.90	9	5,293	0.17%
2020/07/29	1	16.75	1	16.65	16.75	0	5,491	0.00%
2020/07/28	1	16.50	5	16.75	16.50	-4	5,586	-0.07%
2020/07/27	6	17.13	10	16.90	16.75	-4	5,688	-0.07%
2020/07/23	0	17.70	0	0.00	17.75	0	5,690	0.00%
2020/07/22	0	0.00	6	18.45	18.55	-6	5,680	-0.11%
2020/07/21	2.3	18.53	2	18.40	18.35	0.3	5,608	0.00%
2020/07/20	0	0.00	1.7	18.34	18.45	-1.7	5,598	-0.03%
2020/07/17	4	18.33	0	0.00	18.30	4	5,601	0.07%
2020/07/16	2	18.38	0	0.00	18.35	2	5,670	0.04%
2020/07/15	11	18.35	0	0.00	18.35	11	5,715	0.19%
2020/07/14	2	18.40	6	18.45	18.30	-4	5,791	-0.07%
2020/07/13	1	18.50	4	18.51	18.50	-3	5,858	-0.05%
2020/07/10	2	18.23	20	18.20	18.25	-18	5,942	-0.30%
2020/07/09	1	18.85	11	18.76	18.60	-10	5,945	-0.17%
2020/07/08	27	18.62	0	0.00	18.75	27	5,935	0.45%
2020/07/07	3	18.90	12	18.63	18.60	-9	5,920	-0.15%
2020/07/06	20	18.50	26	18.47	18.55	-6	5,935	-0.10%
2020/07/03	13	17.99	15	17.98	18.00	-2	5,996	-0.03%
2020/07/02	0	0.00	2	18.00	17.95	-2	6,069	-0.03%
2020/07/01	1	17.85	16	17.85	17.80	-15	6,100	-0.25%
2020/06/24	0	0.00	10	17.85	17.90	-10	6,292	-0.16%
2020/06/23	3	17.73	0	0.00	17.65	3	6,292	0.05%
2020/06/19	20	17.40	0	0.00	17.40	20	6,371	0.31%
2020/06/18	3	17.48	0	0.00	17.35	3	6,368	0.05%
2020/06/16	3	17.45	0	0.00	17.50	3	6,477	0.05%
2020/06/15	2	17.35	33	17.42	17.20	-31	6,663	-0.47%
2020/06/12	3	17.10	0	0.00	17.35	3	6,710	0.04%
2020/06/11	24	17.73	0	0.00	17.40	24	6,715	0.36%
2020/06/10	3	18.07	6	18.24	18.05	-3	6,679	-0.04%
2020/06/09	0	0.00	1	17.70	17.70	-1	6,669	-0.01%
2020/06/08	6	17.60	12	17.58	17.75	-6	6,723	-0.09%
2020/06/05	1	17.40	7	17.45	17.35	-6	6,654	-0.09%
2020/06/04	5	17.20	3	17.30	17.30	2	6,701	0.03%
2020/06/03	5	17.13	9	17.14	17.20	-4	6,726	-0.06%
2020/06/02	3	16.85	0	0.00	16.85	3	6,604	0.05%
2020/05/29	0	0.00	20	16.70	16.60	-20	6,587	-0.30%
2020/05/27	2	16.65	0	0.00	16.55	2	6,642	0.03%
2020/05/26	1	16.50	0	0.00	16.60	1	6,729	0.01%
2020/05/25	2	16.55	1	16.55	16.65	1	6,765	0.01%
2020/05/20	9	16.77	1	16.80	16.80	8	6,766	0.12%
2020/05/19	10	16.35	0	0.00	16.45	10	6,704	0.15%
2020/05/18	11	16.10	0	0.00	16.10	11	6,684	0.16%
2020/05/15	21	16.35	2	16.33	16.25	19	6,657	0.29%
2020/05/14	1	16.25	1	16.45	16.20	0	6,621	0.00%
2020/05/12	5	16.60	0	0.00	16.70	5	6,518	0.08%
2020/05/11	7	16.74	1	16.80	16.65	6	6,488	0.09%
2020/05/08	21	16.66	1	16.70	16.60	20	6,413	0.31%
2020/05/07	0	0.00	15	17.05	17.05	-15	6,207	-0.24%
2020/05/06	7	16.75	0	0.00	16.80	7	6,148	0.11%
2020/05/05	19	17.20	6	16.82	17.15	13	6,083	0.21%
2020/05/04	2	16.55	0	0.00	16.65	2	5,930	0.03%
2020/04/30	11	17.00	2	17.00	16.95	9	5,868	0.15%
2020/04/29	0	0.00	0.1	16.65	16.65	-0.1	5,794	0.00%
2020/04/28	0	0.00	3	16.40	16.50	-3	5,825	-0.05%
2020/04/24	0.1	15.95	0	0.00	15.85	0.1	5,913	0.00%
2020/04/23	2	15.93	1	16.00	16.05	1	5,906	0.02%
2020/04/22	3	15.55	0	0.00	15.65	3	5,840	0.05%
2020/04/21	21	15.74	3	15.70	15.70	18	5,827	0.31%
2020/04/17	5	16.44	1	16.50	16.35	4	5,771	0.07%
2020/04/15	4	16.75	1	16.75	16.75	3	5,658	0.05%
2020/04/14	3	16.42	1	16.35	16.50	2	5,599	0.04%
2020/04/13	1	16.15	0	0.00	16.10	1	5,595	0.02%
2020/04/10	10	16.00	0	0.00	16.20	10	5,589	0.18%
2020/04/09	6	15.99	0	0.00	16.10	6	5,586	0.11%
2020/04/08	16	16.05	0	0.00	16.10	16	5,506	0.29%
2020/04/07	1	15.45	0	0.00	15.45	1	5,353	0.02%
2020/04/06	2	15.40	0	0.00	15.40	2	5,288	0.04%
2020/04/01	1	15.30	0	0.00	15.45	1	5,270	0.02%
2020/03/30	4	14.78	3	14.90	15.10	1	5,263	0.02%
2020/03/26	2	14.80	0	0.00	14.85	2	5,954	0.03%
2020/03/25	0	0.00	2	14.90	14.90	-2	6,268	-0.03%
2020/03/24	0	0.00	20	14.35	14.35	-20	6,298	-0.32%
2020/03/23	2	13.85	0	0.00	13.85	2	6,358	0.03%
2020/03/20	0	0.00	1	14.10	14.25	-1	6,392	-0.02%
2020/03/19	20	13.50	0	0.00	13.50	20	6,331	0.32%
2020/03/18	13	15.09	15	15.25	14.95	-2	6,188	-0.03%
2020/03/17	15	15.65	5	15.31	15.30	10	6,267	0.16%
2020/03/16	0	0.00	1	15.95	15.85	-1	6,256	-0.02%
2020/03/13	2	15.58	0	0.00	16.00	2	6,253	0.03%
2020/03/12	3	17.17	15	17.60	17.10	-12	6,174	-0.19%
2020/03/10	1	18.00	0	0.00	18.15	1	6,105	0.02%
2020/03/09	11	18.29	20	18.25	18.15	-9	6,020	-0.15%
2020/03/04	2	18.90	0	0.00	18.90	2	6,001	0.03%
2020/03/03	15	18.95	0	0.00	18.85	15	6,021	0.25%
2020/03/02	1	18.30	4	18.30	18.40	-3	6,040	-0.05%
2020/02/27	1	19.15	0	0.00	18.75	1	6,019	0.02%
2020/02/26	0	0.00	7	19.30	19.25	-7	5,927	-0.12%
2020/02/25	5	19.45	0	0.00	19.35	5	5,904	0.08%
2020/02/21	1	19.90	0	0.00	19.85	1	5,867	0.02%
2020/02/12	0	0.00	1	20.00	20.10	-1	6,196	-0.02%
2020/02/04	0	0.00	10	19.95	20.05	-10	6,526	-0.15%
2020/02/03	11	19.73	2	19.55	19.80	9	6,589	0.14%
2020/01/31	3	19.95	0	0.00	20.20	3	6,832	0.04%
2020/01/30	5	20.29	10	20.10	19.75	-5	6,841	-0.07%
2020/01/09	0	0.00	10	20.99	20.90	-10	7,312	-0.14%
2020/01/08	1	20.65	1	20.60	20.60	0	7,389	0.00%
2020/01/03	1	21.35	0	0.00	21.15	1	7,519	0.01%
2019/12/31	0	0.00	15	21.15	21.30	-15	7,672	-0.20%
2019/12/25	0	0.00	11	21.65	21.65	-11	8,196	-0.13%
2019/12/24	7	21.31	1	21.45	21.45	6	8,159	0.07%
2019/12/23	5	21.09	2	21.20	20.85	3	8,026	0.04%
2019/12/20	3	21.18	1	21.20	20.80	2	7,671	0.03%
2019/12/18	1	21.10	0	0.00	21.00	1	7,373	0.01%
2019/12/17	5	21.13	0	0.00	21.10	5	7,370	0.07%
2019/12/13	0	0.00	1	21.20	21.10	-1	7,297	-0.01%
2019/12/12	19	21.17	3	21.12	21.10	16	7,341	0.22%
2019/12/10	1	21.35	0	0.00	21.40	1	7,221	0.01%
2019/12/09	3	21.57	0	0.00	21.35	3	7,202	0.04%
2019/12/06	0	0.00	12	21.70	21.70	-12	7,219	-0.17%
2019/12/04	1	21.80	0	0.00	21.85	1	7,393	0.01%
2019/12/03	0	0.00	2	21.85	21.90	-2	7,781	-0.03%
2019/12/02	1	21.70	0	0.00	21.65	1	8,280	0.01%
2019/11/26	3	22.25	0	0.00	22.00	3	8,680	0.03%
2019/11/22	0	0.00	1	22.25	22.25	-1	8,612	-0.01%
2019/11/21	1	22.20	0	0.00	22.15	1	8,599	0.01%
2019/11/20	0	0.00	5.3	22.30	22.40	-5.3	8,563	-0.06%
2019/11/15	2	22.25	2	22.38	22.25	0	8,560	0.00%
2019/11/14	0	0.00	7	22.55	22.50	-7	8,548	-0.08%
2019/11/13	0	0.00	1	22.75	22.80	-1	8,528	-0.01%
2019/11/12	8	22.59	0	0.00	22.80	8	8,517	0.09%
2019/11/11	1	22.10	14	22.10	22.10	-13	8,476	-0.15%
2019/11/06	0	0.00	1	23.20	23.00	-1	8,306	-0.01%
2019/11/05	1	23.00	15	22.85	22.85	-14	8,183	-0.17%
2019/11/04	1	23.05	10	23.00	23.05	-9	8,160	-0.11%
2019/11/01	0	0.00	1	23.10	22.90	-1	8,104	-0.01%
2019/10/31	8	22.95	12	22.80	22.85	-4	8,034	-0.05%
2019/10/30	25	22.94	2	22.90	22.80	23	7,919	0.29%
2019/10/29	10	22.75	2	22.40	22.40	8	7,622	0.10%
2019/10/28	0	0.00	44	22.40	22.50	-44	7,559	-0.58%
2019/10/23	0	0.00	1	22.75	22.75	-1	7,436	-0.01%
2019/10/22	5	22.73	11	22.52	22.60	-6	7,373	-0.08%
2019/10/21	0	0.00	3	22.28	22.35	-3	7,249	-0.04%
2019/10/15	0	0.00	1	22.15	21.75	-1	7,075	-0.01%
2019/10/08	4	22.00	0	0.00	21.90	4	7,016	0.06%
2019/10/07	0	0.00	3	22.45	22.15	-3	6,970	-0.04%
2019/10/04	6	22.23	6	22.14	22.10	0	6,860	0.00%
2019/10/03	1	21.60	0	0.00	21.75	1	6,664	0.02%
2019/10/02	3	22.15	4	21.96	21.90	-1	6,633	-0.02%
2019/10/01	1	21.85	12.1	21.86	21.85	-11.1	6,492	-0.17%
2019/09/27	1	21.20	1	21.20	21.15	0	6,226	0.00%
2019/09/26	3	21.75	2	21.83	21.50	1	6,116	0.02%
2019/09/25	0	0.00	3	21.28	21.30	-3	5,841	-0.05%
2019/09/23	6	21.42	25	21.37	21.40	-19	5,758	-0.33%
2019/09/18	0	0.00	5	21.05	21.05	-5	5,574	-0.09%
2019/09/17	0	0.00	2	21.08	21.15	-2	5,555	-0.04%
2019/09/16	1	21.15	1	21.05	21.05	0	5,469	0.00%
2019/09/12	0	0.00	1	21.30	21.15	-1	5,411	-0.02%
2019/09/11	0	0.00	4	21.20	21.30	-4	5,403	-0.07%
2019/09/10	5	21.15	5	21.15	21.15	0	5,377	0.00%
2019/09/09	1	21.70	0	0.00	21.40	1	5,311	0.02%
2019/09/06	0	0.00	1	21.40	21.35	-1	5,345	-0.02%
2019/09/05	12	21.45	16	21.32	21.20	-4	5,352	-0.07%
2019/09/04	3	21.32	13	21.23	21.50	-10	4,988	-0.20%
2019/09/02	6	20.42	59	20.39	20.55	-53	4,536	-1.17%
2019/08/30	9	19.92	4	20.11	20.05	5	4,428	0.11%
2019/08/29	1	19.00	1	19.20	19.40	0	4,205	0.00%
2019/08/28	0	0.00	12	19.06	19.10	-12	4,169	-0.29%
2019/08/26	0	0.00	13	19.26	19.20	-13	4,195	-0.31%
2019/08/23	0	0.00	2	19.35	19.50	-2	4,190	-0.05%
2019/08/22	0	0.00	0.1	19.40	19.40	-0.1	4,230	0.00%
2019/08/20	2	19.38	0	0.00	19.35	2	4,259	0.05%
2019/08/19	4	19.25	1	19.40	19.40	3	4,257	0.07%
2019/08/16	10.9	19.18	1	19.25	19.15	9.9	4,242	0.23%
2019/08/14	11	19.35	0	0.00	19.15	11	4,182	0.26%
2019/08/13	3	19.20	0	0.00	19.30	3	4,150	0.07%
2019/08/05	0	0.00	2	19.00	18.95	-2	4,162	-0.05%
2019/07/31	1	19.25	0	0.00	19.35	1	4,269	0.02%
2019/07/30	1	19.25	1	19.40	19.30	0	4,260	0.00%
2019/07/29	1	19.50	0	0.00	19.40	1	4,272	0.02%
2019/07/26	1	19.60	3	19.53	19.50	-2	4,216	-0.05%
2019/07/25	1	19.55	6	19.65	19.60	-5	4,206	-0.12%
2019/07/24	0	0.00	20	19.55	19.50	-20	4,188	-0.48%
2019/07/23	3	20.30	3	20.25	20.25	0	4,147	0.00%
2019/07/22	10	20.25	23	20.26	20.20	-13	4,071	-0.32%
2019/07/19	0.2	20.30	0	0.00	20.35	0.2	3,992	0.00%
2019/07/18	5	20.48	0	0.00	20.35	5	3,976	0.13%
2019/07/17	2	20.80	16	20.69	20.60	-14	3,934	-0.36%
2019/07/16	2	20.50	20	20.60	20.65	-18	3,862	-0.47%
2019/07/12	20	20.20	0	0.00	20.25	20	3,768	0.53%
2019/07/11	28	20.14	0	0.00	20.10	28	3,737	0.75%
2019/07/10	20	20.15	0	0.00	20.15	20	3,725	0.54%
2019/07/08	3	20.13	0	0.00	20.25	3	3,738	0.08%
2019/07/05	0	0.00	20.7	20.30	20.30	-20.7	3,749	-0.55%
2019/07/04	0	0.00	24	20.32	20.30	-24	3,753	-0.64%
2019/07/03	5	19.89	0	0.00	19.90	5	3,740	0.13%
2019/07/02	4	19.90	30	20.00	20.00	-26	3,783	-0.69%
2019/07/01	7	20.20	0	0.00	20.05	7	3,794	0.18%
2019/06/27	0	0.00	2	20.23	20.25	-2	3,838	-0.05%
2019/06/25	5	20.15	0	0.00	20.15	5	3,902	0.13%
2019/06/24	0	0.00	10	20.25	20.30	-10	3,891	-0.26%
2019/06/21	0	0.00	1	20.35	20.20	-1	3,905	-0.03%
2019/06/20	0	0.00	17	20.35	20.35	-17	3,907	-0.44%
2019/06/18	1	20.05	45	20.12	20.20	-44	4,086	-1.08%
2019/06/14	1	20.35	2	20.50	20.35	-1	4,075	-0.02%
2019/06/13	0	0.00	63	20.23	20.20	-63	4,016	-1.57%
2019/06/12	2	19.95	20	19.95	19.95	-18	3,970	-0.45%
2019/06/11	0	0.00	157	19.97	19.85	-157	3,966	-3.96%	大賣/鉅額交易
2019/06/10	1	19.65	140	19.64	19.65	-139	3,847	-3.61%	大賣/鉅額交易
2019/06/05	30	19.10	0	0.00	19.20	30	3,748	0.80%
2019/06/03	2	19.18	5	19.19	19.05	-3	3,765	-0.08%
2019/05/31	2	19.20	0	0.00	19.35	2	3,793	0.05%
2019/05/30	1	19.25	10	19.25	19.25	-9	3,777	-0.24%
2019/05/29	8	19.11	3	19.15	19.25	5	3,795	0.13%
2019/05/28	1	18.80	0.2	18.80	18.80	0.8	3,781	0.02%
2019/05/27	10	18.75	1	18.70	18.75	9	3,743	0.24%
2019/05/24	1	18.75	0	0.00	18.75	1	3,766	0.03%
2019/05/23	1	18.80	0	0.00	18.85	1	3,776	0.03%
2019/05/21	3	18.85	0	0.00	18.80	3	3,843	0.08%
2019/05/20	1	18.80	0	0.00	18.90	1	3,846	0.03%
2019/05/17	1	18.85	4	18.88	18.70	-3	3,836	-0.08%
2019/05/16	50	18.50	0	0.00	18.60	50	3,889	1.29%
2019/05/15	4	18.63	2	18.90	18.60	2	3,886	0.05%
2019/05/14	3	18.68	0	0.00	18.65	3	3,869	0.08%
2019/05/13	2	18.93	0	0.00	18.90	2	3,849	0.05%
2019/05/10	2	19.00	0	0.00	19.25	2	3,860	0.05%
2019/05/09	5	19.40	24	19.41	19.25	-19	3,880	-0.49%
2019/05/08	101	19.00	0	0.00	19.00	101	3,790	2.66%	大買/鉅額交易
2019/05/06	82	19.20	0	0.00	19.05	82	3,768	2.18%
2019/04/29	20	19.45	0	0.00	19.50	20	3,766	0.53%
2019/04/25	0	0.00	7	19.66	19.65	-7	3,719	-0.19%
2019/04/24	0	0.00	27	19.71	19.75	-27	3,762	-0.72%
2019/04/22	50	19.70	0	0.00	19.70	50	3,797	1.32%
2019/04/18	20	19.70	0	0.00	19.60	20	3,792	0.53%
2019/04/17	2	19.85	0	0.00	19.85	2	3,787	0.05%
2019/04/16	10	19.55	2	19.60	19.70	8	3,777	0.21%
2019/04/10	0	0.00	5	19.85	19.85	-5	3,903	-0.13%
2019/04/03	30	19.70	0	0.00	19.70	30	3,897	0.77%
2019/04/01	0	0.00	30	19.70	19.60	-30	3,929	-0.76%
2019/03/29	40	19.55	0	0.00	19.75	40	3,858	1.04%
2019/03/28	20	19.55	4	19.55	19.55	16	3,862	0.41%
2019/03/26	51	19.82	0	0.00	19.75	51	3,821	1.33%
2019/03/25	2	19.75	0	0.00	19.80	2	3,809	0.05%
2019/03/22	22	19.93	1	20.00	20.00	21	3,785	0.55%
2019/03/21	30	20.60	5	20.76	20.60	25	3,597	0.69%
2019/03/20	0	0.00	106	20.65	20.65	-106	3,614	-2.93%	大賣/鉅額交易
2019/03/19	20	20.58	0	0.00	20.50	20	3,628	0.55%
2019/03/18	4	20.70	56	20.75	20.70	-52	3,707	-1.40%
2019/03/15	28	20.37	38	20.32	20.40	-10	3,691	-0.27%
2019/03/14	0	0.00	12	20.10	19.95	-12	3,587	-0.33%
2019/03/11	15	19.93	0	0.00	19.90	15	3,625	0.41%
2019/03/08	12	19.90	0	0.00	19.90	12	3,653	0.33%
2019/03/07	0	0.00	6	20.10	19.85	-6	3,679	-0.16%
2019/03/06	0	0.00	45	20.08	20.15	-45	3,658	-1.23%
2019/03/04	31	19.85	0	0.00	19.85	31	3,617	0.86%
2019/02/27	0	0.00	50	20.00	19.90	-50	3,579	-1.40%
2019/02/26	25	19.99	0	0.00	20.00	25	3,544	0.71%
2019/02/25	0	0.00	20	19.95	19.90	-20	3,499	-0.57%
2019/02/22	1	19.80	0	0.00	19.75	1	3,472	0.03%
2019/02/21	50	19.85	0	0.00	19.85	50	3,450	1.45%
2019/02/20	1	19.75	20	19.80	19.90	-19	3,426	-0.55%
2019/02/19	20	19.65	0	0.00	19.65	20	3,388	0.59%
2019/02/18	1	19.80	30	19.80	19.80	-29	3,380	-0.86%
2019/02/12	11	19.40	0	0.00	19.40	11	3,293	0.33%
2019/02/11	1	19.35	5	19.35	19.40	-4	3,373	-0.12%
2019/01/30	52	19.60	0	0.00	19.55	52	3,329	1.56%
2019/01/29	0	0.00	1	19.90	19.85	-1	3,257	-0.03%
2019/01/28	0	0.00	20	19.93	19.95	-20	3,259	-0.61%
2019/01/25	20	19.85	0	0.00	19.85	20	3,266	0.61%
2019/01/23	0	0.00	50	20.00	20.00	-50	3,256	-1.54%
2019/01/16	0	0.00	0	19.90	20.00	0	3,322	0.00%
2019/01/15	41	19.75	0	0.00	19.75	41	3,374	1.22%
2019/01/14	26	19.70	0	0.00	19.75	26	3,363	0.77%
2019/01/10	0	19.90	0	0.00	20.00	0	3,398	0.00%
2019/01/09	6	20.13	0	0.00	20.00	6	3,411	0.18%
2019/01/08	10	20.30	0	0.00	20.05	10	3,392	0.29%
2019/01/07	0	0.00	25	20.30	20.15	-25	3,431	-0.73%
2019/01/04	12	19.91	15	20.00	20.25	-3	3,409	-0.09%
2019/01/02	1	19.85	0	0.00	19.70	1	3,450	0.03%
2018/12/27	45	19.81	7	20.00	19.75	38	3,536	1.07%
2018/12/19	1	19.60	0	0.00	19.50	1	3,368	0.03%
2018/12/18	0	0.00	19	19.54	19.55	-19	3,371	-0.56%
2018/12/14	1	19.50	20	19.55	19.50	-19	3,368	-0.56%
2018/12/12	2	19.75	2	19.60	19.55	0	3,338	0.00%
2018/12/11	0	0.00	150	19.87	19.55	-150	3,311	-4.53%	大賣/鉅額交易
2018/12/10	10	19.10	20	19.20	19.40	-10	3,215	-0.31%
2018/12/07	20	18.70	0	0.00	18.70	20	3,158	0.63%
2018/12/06	15	18.50	0	0.00	18.55	15	3,198	0.47%
2018/12/04	1	19.30	15	19.45	19.50	-14	3,314	-0.42%
2018/12/03	2	19.25	0	0.00	19.30	2	3,348	0.06%
2018/11/30	0	0.00	8	19.16	19.00	-8	3,335	-0.24%
2018/11/26	5	18.45	0	0.00	18.40	5	3,287	0.15%
2018/11/21	0	0.00	1	18.30	18.40	-1	3,426	-0.03%
2018/11/16	15	18.40	0	0.00	18.50	15	3,452	0.43%
2018/11/15	0	0.00	108	18.25	18.40	-108	3,472	-3.11%	大賣/鉅額交易
2018/11/13	0	0.00	10	18.15	18.35	-10	3,534	-0.28%
2018/11/09	1	18.60	4	18.60	18.50	-3	3,606	-0.08%
2018/11/08	4	18.48	15	18.81	18.75	-11	3,670	-0.30%
2018/11/07	0	0.00	22	18.25	18.25	-22	3,603	-0.61%
2018/11/06	0	0.00	2	18.00	18.05	-2	3,786	-0.05%
2018/11/01	0	0.00	2	17.80	17.90	-2	4,067	-0.05%
2018/10/31	0	0.00	3	17.47	17.55	-3	4,108	-0.07%
2018/10/30	12	17.16	1	17.15	17.20	11	4,119	0.27%
2018/10/29	0	0.00	1	17.40	17.15	-1	4,210	-0.02%
2018/10/26	2.1	17.10	32	17.34	17.20	-29.9	4,623	-0.65%
2018/10/25	8	17.36	1	17.30	17.35	7	5,222	0.13%
2018/10/24	12	17.75	0	0.00	17.75	12	5,384	0.22%
2018/10/23	35	18.29	1	18.40	18.10	34	5,466	0.62%
2018/10/22	0	0.00	1	18.05	18.00	-1	5,463	-0.02%
2018/10/19	1	17.95	0	0.00	17.90	1	5,521	0.02%
2018/10/18	52.2	18.25	1	18.30	18.30	51.2	5,625	0.91%
2018/10/17	4	18.08	22	18.05	18.10	-18	5,805	-0.31%
2018/10/16	23	17.62	0	0.00	17.70	23	5,789	0.40%
2018/10/15	6	17.40	10	17.75	17.40	-4	5,856	-0.07%
2018/10/12	25	17.80	2	17.70	17.85	23	5,879	0.39%
2018/10/11	6	17.69	9	17.61	17.45	-3	5,883	-0.05%
2018/10/08	1	19.20	0	0.00	19.20	1	5,850	0.02%
2018/10/05	0	0.00	1	19.20	19.15	-1	5,919	-0.02%
2018/10/04	0	0.00	1	19.65	19.70	-1	6,008	-0.02%
2018/10/03	7	19.69	0	0.00	19.60	7	6,025	0.12%
2018/10/02	1	19.75	0	0.00	19.75	1	6,088	0.02%
2018/10/01	1	19.95	0	0.00	19.85	1	6,181	0.02%
2018/09/28	0	0.00	1	19.90	19.95	-1	6,213	-0.02%
2018/09/26	12	19.95	0	0.00	19.95	12	6,250	0.19%
2018/09/21	0.2	19.90	2	20.00	19.90	-1.9	6,355	-0.03%
2018/09/19	1	20.00	0	0.00	19.95	1	6,437	0.02%
2018/09/18	2	20.00	0.7	19.95	19.95	1.3	6,481	0.02%
2018/09/17	5.3	20.05	0	0.00	20.00	5.3	6,555	0.08%
2018/09/14	50	20.00	1	20.05	20.05	49	6,641	0.74%
2018/09/12	1	19.60	0	0.00	19.60	1	6,763	0.01%
2018/09/11	4	19.78	0	0.00	19.80	4	6,782	0.06%
2018/09/10	51	19.70	0	0.00	19.45	51	6,810	0.75%
2018/09/07	51	20.00	0	0.00	20.20	51	6,831	0.75%
2018/09/06	0	0.00	4	20.60	20.55	-4	6,810	-0.06%
2018/09/05	6	20.74	22	20.75	20.80	-16	6,869	-0.23%
2018/09/03	0.6	20.70	0	0.00	20.80	0.6	7,021	0.01%
2018/08/31	0	0.00	1	20.80	20.90	-1	7,403	-0.01%
2018/08/30	1	20.90	0	0.00	20.85	1	7,708	0.01%
2018/08/29	24	21.03	12	21.00	20.85	12	7,731	0.16%
2018/08/27	5	20.65	11	20.65	20.65	-6	7,811	-0.08%
2018/08/24	0	0.00	2	20.50	20.50	-2	7,897	-0.03%
2018/08/23	1	20.55	2	20.60	20.60	-1	7,972	-0.01%
2018/08/22	3	20.40	0	0.00	20.50	3	8,001	0.04%
2018/08/21	2	20.35	1	20.30	20.35	1	8,017	0.01%
2018/08/20	2	20.38	20	20.45	20.30	-18	8,034	-0.22%
2018/08/16	2	20.33	0	0.00	20.40	2	8,037	0.02%
2018/08/15	11	20.70	0	0.00	20.55	11	7,995	0.14%
2018/08/13	20	20.70	0	0.00	20.60	20	7,997	0.25%
2018/08/10	9	21.12	30	21.25	21.15	-21	7,936	-0.26%
2018/08/09	10	21.70	30	21.45	21.45	-20	7,860	-0.25%
2018/08/08	4	21.75	0	0.00	21.70	4	7,842	0.05%
2018/08/07	2	21.85	6	21.94	21.95	-4	7,816	-0.05%
2018/08/06	1	21.75	0	0.00	21.85	1	7,815	0.01%
2018/08/03	1	21.80	3	21.75	21.70	-2	7,859	-0.03%
2018/08/02	212	21.95	7	21.96	21.70	205	7,861	2.61%	大買/鉅額交易
2018/08/01	12	23.11	206	23.10	23.30	-194	7,523	-2.58%	大賣/鉅額交易
2018/07/31	23	22.81	3	22.83	22.80	20	7,009	0.29%
2018/07/27	1	22.60	0	0.00	22.60	1	6,766	0.01%
2018/07/26	5	22.50	0	0.00	22.45	5	6,736	0.07%
2018/07/23	1	22.15	0	0.00	22.20	1	9,777	0.01%
2018/07/20	20	22.20	4	22.13	22.15	16	9,895	0.16%
2018/07/18	3	22.20	1	22.15	22.30	2	10,302	0.02%
2018/07/17	0	0.00	13	22.21	22.10	-13	10,867	-0.12%
2018/07/16	0	0.00	18	22.17	22.10	-18	10,931	-0.16%
2018/07/13	5	22.10	9	22.05	22.15	-4	11,022	-0.04%
2018/07/12	0	0.00	15	22.07	22.15	-15	11,147	-0.13%
2018/07/10	0	0.00	15	21.70	21.75	-15	11,074	-0.14%
2018/07/09	2	21.60	0.2	21.55	21.55	1.8	11,088	0.02%
2018/07/06	0	0.00	2	21.25	21.30	-2	11,030	-0.02%
2018/07/05	3	21.28	0	0.00	21.25	3	11,103	0.03%
2018/07/04	0	0.00	3	21.10	21.30	-3	11,188	-0.03%
2018/07/03	0	0.00	1	21.30	21.15	-1	11,240	-0.01%
2018/07/02	3	21.50	2	21.43	21.35	1	11,259	0.01%
2018/06/29	0	0.00	2	21.50	21.50	-2	11,297	-0.02%
2018/06/28	9	21.34	0	0.00	21.20	9	11,407	0.08%
2018/06/27	3	21.42	0	0.00	21.40	3	11,448	0.03%
2018/06/26	1	21.35	0	0.00	21.40	1	11,409	0.01%
2018/06/25	2	21.20	0	0.00	21.05	2	11,419	0.02%
2018/06/22	21	21.45	0	0.00	21.40	21	11,490	0.18%
2018/06/21	13	21.35	0	0.00	21.40	13	11,465	0.11%
2018/06/20	1	21.40	37	21.39	21.30	-36	11,510	-0.31%
2018/06/19	10	21.35	0	0.00	21.50	10	11,543	0.09%
2018/06/14	21	21.45	0	0.00	21.30	21	11,523	0.18%
2018/06/13	9	21.72	20	21.75	21.60	-11	11,557	-0.10%
2018/06/12	3	21.98	2	21.95	21.90	1	11,555	0.01%
2018/06/11	8	21.84	0	0.00	21.80	8	11,551	0.07%
2018/06/08	27	22.31	18	22.55	21.95	9	11,597	0.08%
2018/06/07	24	22.05	25	22.04	22.15	-1	11,345	-0.01%
2018/06/06	2	21.30	0	0.00	21.45	2	11,122	0.02%
2018/06/05	1	21.40	15	21.45	21.30	-14	11,208	-0.12%
2018/06/04	1	21.40	3	21.55	21.40	-2	11,551	-0.02%
2018/06/01	23	21.10	0	0.00	21.35	23	11,469	0.20%
2018/05/30	26	20.80	0	0.00	20.75	26	11,340	0.23%
2018/05/29	0	0.00	8	21.00	21.00	-8	11,315	-0.07%
2018/05/28	12	20.88	0	0.00	20.95	12	11,309	0.11%
2018/05/25	4	20.84	0	0.00	20.80	4	11,282	0.04%
2018/05/24	2	20.90	1	20.90	20.90	1	11,254	0.01%
2018/05/23	1	20.90	18	20.90	20.85	-17	11,275	-0.15%
2018/05/22	10	21.10	2	21.10	20.85	8	11,283	0.07%
2018/05/21	63	21.06	0	0.00	21.05	63	11,303	0.56%
2018/05/18	29	20.79	0	0.00	20.85	29	11,247	0.26%
2018/05/17	8	20.75	0	0.00	20.75	8	11,196	0.07%
2018/05/16	3	20.70	0	0.00	20.65	3	11,206	0.03%
2018/05/15	0	0.00	2	20.70	20.70	-2	11,224	-0.02%
2018/05/14	2	20.65	0	0.00	20.55	2	11,448	0.02%
2018/05/10	2.1	20.72	0.6	20.65	20.65	1.5	11,392	0.01%
2018/05/09	0	0.00	2	20.60	20.60	-2	11,322	-0.02%
2018/05/08	0	0.00	3	20.55	20.55	-3	11,310	-0.03%
2018/05/04	0	0.00	2	20.23	20.15	-2	11,331	-0.02%
2018/05/03	5	20.10	2	20.30	20.10	3	11,354	0.03%
2018/05/02	2.1	20.30	1	20.30	20.30	1.1	11,346	0.01%
2018/04/30	0	0.00	4	20.15	20.45	-4	11,335	-0.04%
2018/04/27	30	19.70	10	19.79	19.75	20	11,229	0.18%
2018/04/26	2	21.10	0	0.00	20.90	2	8,312	0.02%
2018/04/25	1	21.10	0	0.00	21.20	1	8,205	0.01%
2018/04/24	17	21.74	0	0.00	21.45	17	8,036	0.21%
2018/04/23	3	22.43	13	22.37	22.25	-10	7,778	-0.13%
2018/04/19	5	21.64	39	21.88	21.55	-34	7,136	-0.48%
2018/04/18	10	21.51	0	0.00	21.60	10	7,065	0.14%
2018/04/17	0	0.00	7	20.95	21.00	-7	6,875	-0.10%
2018/04/16	1	21.15	2	20.95	20.95	-1	6,880	-0.01%
2018/04/13	0	0.00	20	21.10	21.05	-20	6,886	-0.29%
2018/04/12	6	21.25	0	0.00	21.20	6	6,899	0.09%
2018/04/11	1	21.30	30	21.43	21.25	-29	6,949	-0.42%
2018/04/10	2	21.63	1	21.80	21.55	1	6,892	0.01%
2018/04/03	7	21.59	0	0.00	21.55	7	6,787	0.10%
2018/04/02	2	21.87	2	21.85	21.80	0	6,768	0.00%
2018/03/31	115	22.03	109	21.95	22.00	6	6,726	0.09%	大買/大賣/
2018/03/30	12	21.77	200	21.73	21.80	-188	6,586	-2.85%	大賣/鉅額交易
2018/03/29	1	21.65	0	0.00	21.60	1	6,540	0.02%
2018/03/27	50	21.74	8	21.64	21.80	42	6,506	0.65%
2018/03/26	176	21.32	0	0.00	21.25	176	6,364	2.77%	大買/鉅額交易
2018/03/23	1	20.60	33	20.83	20.80	-32	6,321	-0.51%
2018/03/22	6	21.60	0	0.00	21.25	6	6,322	0.09%
2018/03/21	5	21.80	5	21.55	21.50	0	6,384	0.00%
2018/03/20	14	21.78	0	0.00	21.80	14	6,810	0.21%
2018/03/19	4	21.56	3	21.65	21.55	1	6,980	0.01%
2018/03/16	3	21.55	0	0.00	21.35	3	6,985	0.04%
2018/03/15	10	21.80	3	21.80	21.75	7	7,024	0.10%
2018/03/14	0	0.00	1.1	21.84	21.90	-1.1	7,036	-0.02%
2018/03/13	10	21.90	2	21.83	21.95	8	7,017	0.11%
2018/03/12	0	0.00	6	21.70	21.70	-6	6,940	-0.09%
2018/03/08	12	21.51	36	21.61	21.65	-24	6,837	-0.35%
2018/03/06	3	20.40	2	20.45	20.40	1	6,755	0.01%
2018/03/05	1	20.35	1	20.35	20.30	0	7,171	0.00%
2018/03/02	3	20.30	0	0.00	20.30	3	7,404	0.04%
2018/03/01	2	20.20	0	0.00	20.20	2	7,483	0.03%
2018/02/26	1	20.30	0	0.00	20.30	1	7,645	0.01%
2018/02/22	1.2	20.06	1	20.10	20.10	0.2	7,781	0.00%
2018/02/12	0	0.00	2	19.95	19.95	-2	7,825	-0.03%
2018/02/09	7	19.44	8	19.65	19.85	-1	7,846	-0.01%
2018/02/08	1	20.05	0.2	20.00	20.05	0.8	7,842	0.01%
2018/02/07	5	20.00	1	19.95	19.95	4	7,867	0.05%
2018/02/06	14	19.81	29	19.96	19.55	-15	7,895	-0.19%
2018/02/05	2	20.80	4	20.88	20.90	-2	7,766	-0.03%
2018/02/02	38	21.20	0	0.00	21.20	38	7,855	0.48%
2018/01/31	3	21.30	0	0.00	21.25	3	8,245	0.04%
2018/01/30	30	21.55	3	21.65	21.45	27	8,287	0.33%
2018/01/29	3.1	21.53	0	0.00	21.55	3.1	8,237	0.04%
2018/01/26	2.4	21.34	10	21.35	21.35	-7.6	8,231	-0.09%
2018/01/25	8	21.45	29	21.50	21.35	-21	8,238	-0.25%
2018/01/24	2	21.80	0	0.00	21.50	2	8,228	0.02%
2018/01/23	39	21.76	4	21.75	21.60	35	8,228	0.43%
2018/01/22	14	21.96	23	21.59	21.75	-9	8,225	-0.11%
2018/01/18	3	21.40	0	0.00	21.35	3	8,111	0.04%
2018/01/10	20	21.00	1	21.00	20.90	19	8,682	0.22%
2018/01/09	22	21.30	0	0.00	21.15	22	8,789	0.25%
2018/01/08	7	21.35	1	21.30	21.30	6	8,784	0.07%
2018/01/04	18	21.40	8	21.55	21.60	10	8,751	0.11%
2018/01/03	0	0.00	3	21.40	21.40	-3	8,781	-0.03%