佳世達 (2352)-合庫-台中券商分點個股進出

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
40.40
漲跌
▲0.40
漲幅
+1.00%
成交量
11,262張
產業
上市電腦週邊類股
1106人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

佳世達 (2352)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/05/10	2	39.85	11	39.82	40.40	-9	12,507	-0.07%
2024/05/09	1.2	40.04	0	0.00	40.00	1.2	12,404	0.01%
2024/05/08	3	39.60	1	39.65	39.60	2	12,444	0.02%
2024/05/07	10	39.82	38	39.81	40.40	-28	12,360	-0.23%
2024/05/06	19	40.44	3	40.77	40.30	16	12,394	0.13%
2024/05/03	4	41.75	8	42.18	41.25	-4	12,220	-0.03%
2024/05/02	10	41.54	2	41.65	41.40	8	12,107	0.07%
2024/04/30	2	41.45	1	41.50	41.40	1	12,062	0.01%
2024/04/29	8	41.69	4	41.84	41.90	4	12,098	0.03%
2024/04/26	2	41.20	4	41.53	41.60	-2	12,303	-0.02%
2024/04/25	6	41.38	0	0.00	41.35	6	12,331	0.05%
2024/04/24	1	41.60	1.2	41.78	41.80	-0.2	12,374	0.00%
2024/04/23	0	0.00	5	41.68	41.55	-5	12,446	-0.04%
2024/04/22	0	0.00	5	41.44	41.10	-5	12,461	-0.04%
2024/04/19	9.1	40.64	7	41.02	40.50	2.1	12,394	0.02%
2024/04/18	6	40.79	12	41.06	41.05	-6	12,211	-0.05%
2024/04/17	7	40.87	16	41.16	41.20	-9	12,172	-0.07%
2024/04/16	6.4	40.92	7	40.99	40.70	-0.6	12,247	0.00%
2024/04/15	4.2	42.25	0.6	42.10	42.10	3.6	12,390	0.03%
2024/04/12	16.1	42.60	7	42.66	42.40	9.1	12,451	0.07%
2024/04/11	16.1	43.02	1.2	42.99	43.05	14.9	12,671	0.12%
2024/04/10	5.4	43.17	35.2	43.43	43.15	-29.8	13,092	-0.23%
2024/04/09	14	43.10	6.3	43.19	43.05	7.7	13,384	0.06%
2024/04/08	6	43.28	0	0.00	43.40	6	13,817	0.04%
2024/04/03	3.2	42.88	3	42.75	43.25	0.2	14,777	0.00%
2024/04/02	31	43.15	9	43.16	43.10	22	14,836	0.15%
2024/04/01	25	43.81	0	0.00	43.55	25	14,853	0.17%
2024/03/29	21	44.32	9	44.57	44.65	12	14,720	0.08%
2024/03/28	4	44.66	11	44.78	44.85	-7	14,275	-0.05%
2024/03/27	5	44.41	36	44.30	44.75	-31	14,148	-0.22%
2024/03/26	44.6	43.87	16	44.54	44.05	28.6	14,105	0.20%
2024/03/25	31.1	44.45	14	44.44	44.45	17.1	14,035	0.12%
2024/03/22	16	44.21	14	44.27	44.45	2	13,992	0.01%
2024/03/21	12.1	43.63	19	43.90	44.05	-7	13,803	-0.05%
2024/03/20	13	44.13	5	44.35	43.25	8	13,642	0.06%
2024/03/19	6	43.81	14	43.47	43.70	-8	13,258	-0.06%
2024/03/18	21	42.26	14	42.18	42.55	7	12,854	0.05%
2024/03/15	27	43.12	18	43.27	42.55	9	12,639	0.07%
2024/03/14	6	43.83	6	43.82	43.70	0	12,350	0.00%
2024/03/13	11.1	43.90	3	43.85	43.80	8.1	12,226	0.07%
2024/03/12	34	43.82	10	43.82	44.40	24	12,024	0.20%
2024/03/11	6	43.37	18	43.26	43.25	-12	11,753	-0.10%
2024/03/08	19	43.96	10	43.98	43.70	9	11,681	0.08%
2024/03/07	29.4	44.76	10	44.81	44.55	19.4	11,620	0.17%
2024/03/06	52	45.26	12	45.57	45.05	40	11,570	0.35%
2024/03/05	4	47.18	4.6	47.22	47.25	-0.6	11,275	-0.01%
2024/03/04	1	47.00	0	0.00	46.80	1	11,300	0.01%
2024/03/01	5	46.75	18	46.91	46.95	-13	11,321	-0.11%
2024/02/29	10	46.31	2	46.43	46.15	8	11,530	0.07%
2024/02/27	5	46.42	2	46.78	46.10	3	11,532	0.03%
2024/02/26	7	46.53	3	46.63	46.60	4	11,548	0.03%
2024/02/23	10	46.74	10	46.77	46.40	0	11,657	0.00%
2024/02/22	2	47.43	20.1	47.14	47.20	-18.1	11,735	-0.15%
2024/02/21	28	47.27	18	47.04	46.90	10	11,766	0.08%
2024/02/20	11	47.90	16	47.97	47.80	-5	11,702	-0.04%
2024/02/19	29	48.16	33	48.03	47.95	-4	11,813	-0.03%
2024/02/16	15.1	48.90	22	48.59	48.15	-6.9	11,825	-0.06%
2024/02/15	16	47.38	5	47.12	47.60	11	11,530	0.10%
2024/02/05	7.2	47.28	7	47.53	47.50	0.2	11,449	0.00%
2024/02/02	24	47.48	10	47.45	47.50	14	11,582	0.12%
2024/02/01	1	47.05	34	46.99	47.05	-33	11,613	-0.28%
2024/01/31	22	46.82	3.1	47.17	46.50	18.9	11,687	0.16%
2024/01/30	6	46.92	1	46.90	46.80	5	11,657	0.04%
2024/01/29	4.1	46.95	15.3	46.07	47.00	-11.3	11,656	-0.10%
2024/01/26	7	45.86	2	46.00	45.60	5	11,486	0.04%
2024/01/25	1	46.15	1	46.25	45.90	0	11,523	0.00%
2024/01/24	2	46.55	18	46.52	46.15	-16	11,577	-0.14%
2024/01/23	1	46.45	3	46.48	46.80	-2	11,619	-0.02%
2024/01/22	22	46.43	25	46.99	47.05	-3	11,573	-0.03%
2024/01/19	7	45.24	0	0.00	45.45	7	11,377	0.06%
2024/01/18	2	44.43	2	44.88	44.40	0	11,380	0.00%
2024/01/17	0	0.00	2	44.75	44.20	-2	11,388	-0.02%
2024/01/16	1	45.25	1	45.75	45.25	0	11,366	0.00%
2024/01/15	3	46.07	3	46.05	45.90	0	11,460	0.00%
2024/01/12	1	46.05	21	46.06	45.50	-20	11,785	-0.17%
2024/01/11	20	46.00	7	45.74	45.95	13	11,889	0.11%
2024/01/10	14	45.58	11	45.56	45.55	3	12,077	0.02%
2024/01/09	26	46.85	23	46.65	46.65	3	12,025	0.02%
2024/01/08	12	47.20	33	47.33	47.20	-21	11,828	-0.18%
2024/01/05	32	46.85	35	46.80	47.30	-3	11,647	-0.03%
2024/01/04	14	46.51	36.2	46.65	46.95	-22.2	11,432	-0.19%
2024/01/03	56.1	45.47	10.2	45.38	45.25	45.9	11,202	0.41%
2024/01/02	87.2	47.04	9.1	47.04	46.80	78.1	10,870	0.72%
2023/12/29	103.1	47.43	127	47.40	48.00	-23.9	10,395	-0.23%	大買/大賣/
2023/12/28	13	45.45	16	44.43	44.45	-3	9,444	-0.03%
2023/12/27	24	45.47	10	45.55	45.60	14	9,333	0.15%
2023/12/26	3	44.93	10	45.02	45.10	-7	9,236	-0.08%
2023/12/25	2	44.43	7	44.65	44.85	-5	9,206	-0.05%
2023/12/22	1	44.00	8.7	44.58	44.70	-7.7	9,193	-0.08%
2023/12/21	12	43.58	10	43.86	44.30	2	9,129	0.02%
2023/12/20	6	43.23	11	43.44	43.95	-5	9,035	-0.06%
2023/12/19	20.1	43.04	2	43.00	42.95	18.1	8,887	0.20%
2023/12/18	22	43.74	13	43.82	43.80	9	8,709	0.10%
2023/12/15	24	44.00	1	43.95	44.20	23	8,673	0.27%
2023/12/14	7	44.68	11	44.26	44.50	-4	8,620	-0.05%
2023/12/13	5	44.31	3	44.50	44.15	2	8,563	0.02%
2023/12/12	11	43.92	1	44.40	44.00	10	8,703	0.11%
2023/12/11	5	44.25	2	44.30	44.00	3	8,714	0.03%
2023/12/08	8	44.04	3	43.97	43.90	5	8,994	0.06%
2023/12/07	3	43.98	24	44.03	44.00	-21	9,137	-0.23%
2023/12/06	30	44.00	8	43.93	44.05	22	9,534	0.23%
2023/12/05	10	43.96	6	43.74	43.85	4	9,553	0.04%
2023/12/04	22	44.57	6	44.85	44.35	16	9,565	0.17%
2023/12/01	28	44.47	25	44.54	44.65	3	9,562	0.03%
2023/11/30	7	43.67	13	43.68	43.75	-6	9,452	-0.06%
2023/11/29	43	43.74	49	43.78	43.70	-6	9,497	-0.06%
2023/11/28	4	43.55	7	43.45	43.40	-3	9,533	-0.03%
2023/11/27	14	43.76	33	43.68	43.55	-19	9,531	-0.20%
2023/11/24	67	42.87	68	42.89	42.80	-1	9,350	-0.01%
2023/11/23	12	43.16	8	43.18	43.05	4	9,372	0.04%
2023/11/22	23	42.90	21	43.04	42.70	2	9,457	0.02%
2023/11/21	28	43.69	26	43.58	43.35	2	9,398	0.02%
2023/11/20	8	43.59	23	43.37	43.85	-15	9,419	-0.16%
2023/11/17	45	43.97	4	43.81	43.70	41	9,351	0.44%
2023/11/16	13	44.29	2	43.90	43.90	11	9,369	0.12%
2023/11/15	4	45.38	0.1	45.25	45.25	3.9	9,248	0.04%
2023/11/14	0	0.00	9.1	44.66	44.60	-9.1	9,286	-0.10%
2023/11/13	34.1	44.56	8	44.68	44.20	26.1	9,378	0.28%
2023/11/10	21	45.13	12	45.51	45.05	9	9,439	0.10%
2023/11/09	9.1	46.23	13.6	46.44	46.55	-4.5	9,392	-0.05%
2023/11/08	7	45.75	5	45.79	45.80	2	9,369	0.02%
2023/11/07	0.1	44.85	8	45.11	45.30	-7.9	9,362	-0.08%
2023/11/06	0.1	44.20	2	44.45	44.65	-2	9,541	-0.02%
2023/11/03	2	43.98	15	43.86	43.85	-13	9,720	-0.13%
2023/11/02	5	43.60	9	43.68	43.50	-4	10,171	-0.04%
2023/11/01	0	0.00	18	43.18	43.60	-18	10,662	-0.17%
2023/10/31	12	42.75	8	43.11	42.35	4	11,148	0.04%
2023/10/30	1	43.25	9	43.16	43.35	-8	11,608	-0.07%
2023/10/27	13	43.35	19	43.22	43.05	-6	12,015	-0.05%
2023/10/26	5	43.52	4	43.59	43.55	1	12,293	0.01%
2023/10/25	7	44.36	62	44.33	43.85	-55	12,463	-0.44%
2023/10/24	19	43.84	11	43.53	43.55	8	12,541	0.06%
2023/10/23	20.1	44.94	20	44.77	44.25	0.1	12,740	0.00%
2023/10/20	67	43.61	52	44.13	44.95	15	12,896	0.12%
2023/10/19	16.1	43.15	21	43.15	43.40	-4.9	12,974	-0.04%
2023/10/18	40.1	43.17	55	41.86	41.55	-14.9	13,284	-0.11%
2023/10/17	36.1	44.30	21	45.18	43.90	15.1	13,775	0.11%
2023/10/16	1	44.35	14	45.32	45.25	-13	14,401	-0.09%
2023/10/13	0.1	44.80	15.1	44.74	44.75	-15	15,653	-0.10%
2023/10/12	22	44.68	6	44.47	44.40	16	16,153	0.10%
2023/10/11	8	45.66	20	45.59	45.60	-12	16,641	-0.07%
2023/10/06	0	0.00	37	44.37	44.50	-37	17,121	-0.22%
2023/10/05	12	44.30	7	44.22	44.20	5	17,372	0.03%
2023/10/04	40.2	43.79	33	43.90	44.15	7.2	17,417	0.04%
2023/10/02	3	45.40	2	45.35	45.45	1	17,494	0.01%
2023/09/28	0	0.00	11	44.70	44.65	-11	17,538	-0.06%
2023/09/27	1	44.35	6	44.44	44.85	-5	17,561	-0.03%
2023/09/26	11.1	44.13	0	0.00	43.85	11.1	17,618	0.06%
2023/09/25	1.1	44.77	6	44.83	44.85	-4.9	17,695	-0.03%
2023/09/22	7	44.12	10	44.42	44.95	-3	17,751	-0.02%
2023/09/21	8.1	44.02	20	44.27	44.25	-11.9	17,808	-0.07%
2023/09/20	95.2	44.91	82	44.56	44.40	13.2	17,856	0.07%
2023/09/19	13	45.46	18	45.75	45.45	-5	18,142	-0.03%
2023/09/18	12	45.41	15	45.70	45.30	-3	18,189	-0.02%
2023/09/15	4	46.14	23	46.13	46.05	-19	18,267	-0.10%
2023/09/14	3	45.85	12	45.88	45.80	-9	18,289	-0.05%
2023/09/13	29.1	45.57	30	45.73	45.75	-0.9	18,316	-0.01%
2023/09/12	10	43.70	25	44.87	44.95	-15	18,345	-0.08%
2023/09/11	135.1	44.99	107	44.40	43.80	28.1	18,431	0.15%	大買/大賣/
2023/09/08	12	44.55	61	44.89	44.95	-49	18,292	-0.27%
2023/09/07	35	45.02	25	45.06	44.90	10	18,504	0.05%
2023/09/06	40.2	45.11	46	45.41	45.35	-5.8	18,694	-0.03%
2023/09/05	25	45.51	15	45.66	45.90	10	18,981	0.05%
2023/09/04	78	45.17	59	45.10	45.40	19	19,220	0.10%
2023/09/01	23	44.98	12	44.95	44.90	11	19,258	0.06%
2023/08/31	15	44.31	0	0.00	44.85	15	19,216	0.08%
2023/08/30	10	44.40	17	44.66	44.60	-7	19,340	-0.04%
2023/08/29	11	43.71	9	43.87	44.05	2	19,387	0.01%
2023/08/28	92	44.79	122	43.89	43.80	-30	19,534	-0.15%	大賣/
2023/08/25	65	45.06	23	45.17	45.10	42	19,731	0.21%
2023/08/24	70	45.49	67.2	45.57	45.55	2.8	19,742	0.01%
2023/08/23	3	45.05	2	45.40	45.45	1	19,684	0.01%
2023/08/22	25.1	45.06	30	45.17	44.85	-4.9	19,740	-0.02%
2023/08/21	16	45.28	13	45.28	45.15	3	19,751	0.02%
2023/08/18	61	45.47	42	44.81	44.60	19	19,749	0.10%
2023/08/17	10	44.80	13	45.01	45.35	-3	19,727	-0.02%
2023/08/16	31	44.51	13	44.41	44.65	18	19,836	0.09%
2023/08/15	13.2	44.85	18	44.81	44.75	-4.8	19,913	-0.02%
2023/08/14	27	43.23	33	43.31	43.55	-6	19,895	-0.03%
2023/08/11	23	43.92	25.4	44.00	43.90	-2.4	19,950	-0.01%
2023/08/10	20.1	44.01	13	43.86	44.15	7.1	19,992	0.04%
2023/08/09	29.1	44.93	13	44.92	45.15	16.1	19,771	0.08%
2023/08/08	52.3	46.24	16	46.68	45.85	36.3	19,621	0.18%
2023/08/07	57.4	47.80	19.3	48.37	48.20	38.1	19,273	0.20%
2023/08/04	72.1	44.73	85	44.07	45.10	-12.9	18,987	-0.07%
2023/08/02	38.3	47.44	23	46.37	46.80	15.3	18,881	0.08%
2023/08/01	83.1	48.60	106	48.31	48.50	-22.9	18,467	-0.12%	大賣/
2023/07/31	43.1	50.00	44	50.05	49.75	-0.9	18,312	0.00%
2023/07/28	27.2	50.87	56	50.63	51.50	-28.8	18,069	-0.16%
2023/07/27	26.2	51.86	25	51.72	51.50	1.2	17,921	0.01%
2023/07/26	30	52.61	16	51.56	52.00	14	18,047	0.08%
2023/07/25	51.2	52.79	17	52.88	52.70	34.2	18,018	0.19%
2023/07/24	36	52.68	52	52.44	52.40	-16	17,858	-0.09%
2023/07/21	73.3	52.15	81	52.34	52.20	-7.7	17,547	-0.04%
2023/07/20	173.8	55.47	141	54.93	54.10	32.8	17,135	0.19%	大買/大賣/
2023/07/19	63.1	58.88	47	58.60	59.70	16.1	16,425	0.10%
2023/07/18	155.4	61.05	81	60.60	57.20	74.4	15,737	0.47%	大買/
2023/07/17	49	58.44	26.3	58.96	59.10	22.7	14,368	0.16%
2023/07/14	33	51.80	113	52.68	53.80	-80	13,857	-0.58%	大賣/
2023/07/13	92	51.35	62.2	51.38	50.20	29.8	13,228	0.23%
2023/07/12	10	48.34	30	48.27	48.85	-20	12,542	-0.16%
2023/07/11	4	47.05	9	46.99	47.00	-5	12,331	-0.04%
2023/07/10	1	45.60	3	46.25	46.15	-2	12,319	-0.02%
2023/07/07	8	45.87	15	45.72	46.00	-7	12,350	-0.06%
2023/07/06	6	46.87	1.1	46.56	46.40	4.9	12,275	0.04%
2023/07/05	13	47.66	6	47.63	47.50	7	12,239	0.06%
2023/07/04	0	0.00	4	47.45	47.60	-4	12,289	-0.03%
2023/07/03	2	47.35	2	47.15	47.40	0	12,416	0.00%
2023/06/30	4	45.88	11	46.14	45.90	-7	12,346	-0.06%
2023/06/29	5.1	45.45	4	45.43	45.80	1.1	12,342	0.01%
2023/06/28	3.1	45.59	2	45.23	45.10	1.1	12,329	0.01%
2023/06/27	8.3	45.31	21	44.85	44.80	-12.7	12,316	-0.10%
2023/06/26	4.5	46.86	1	47.15	46.45	3.5	12,032	0.03%
2023/06/21	3	47.57	16	47.69	47.65	-13	11,943	-0.11%
2023/06/20	26	46.26	90.3	46.74	46.80	-64.3	11,815	-0.54%
2023/06/19	38.2	47.37	20	47.31	47.05	18.2	11,601	0.16%
2023/06/16	40	47.76	40	47.65	47.95	0	11,483	0.00%
2023/06/15	47	48.52	15	48.58	48.40	32	11,175	0.29%
2023/06/14	23	48.40	1	48.65	48.65	22	10,970	0.20%
2023/06/13	11	46.73	10	47.40	47.40	1	10,787	0.01%
2023/06/12	6	45.42	4	45.70	45.65	2	10,575	0.02%
2023/06/09	22	45.14	13	44.78	45.40	9	10,331	0.09%
2023/06/08	19	43.20	44	43.22	43.30	-25	9,974	-0.25%
2023/06/07	11.9	42.12	10	42.27	42.30	1.9	9,707	0.02%
2023/06/06	3	42.22	0	0.00	42.35	3	9,733	0.03%
2023/06/05	8.1	42.40	15	42.49	42.50	-6.9	9,817	-0.07%
2023/06/02	2	42.15	0	0.00	42.40	2	9,832	0.02%
2023/06/01	48.7	42.14	22	42.00	41.95	26.7	9,787	0.27%
2023/05/31	29.5	42.07	22	41.53	42.15	7.5	9,556	0.08%
2023/05/30	12	40.11	2	40.10	40.35	10	9,242	0.11%
2023/05/29	3	40.17	2	40.00	40.20	1	9,177	0.01%
2023/05/26	5	39.39	8	39.37	39.50	-3	9,074	-0.03%
2023/05/25	2.3	38.82	3	38.97	38.95	-0.7	8,991	-0.01%
2023/05/24	2	38.10	0	0.00	38.50	2	8,894	0.02%
2023/05/23	16.2	38.11	3	38.13	38.05	13.2	8,852	0.15%
2023/05/22	9	38.33	3	38.55	38.45	6	8,791	0.07%
2023/05/19	7	38.09	15	38.05	38.20	-8	8,516	-0.09%
2023/05/18	22	37.24	25	37.18	37.10	-3	8,251	-0.04%
2023/05/17	28	37.03	15	37.27	37.25	13	8,158	0.16%
2023/05/16	12	36.32	12	36.20	36.30	0	7,898	0.00%
2023/05/15	18	35.69	10	35.75	35.85	8	7,760	0.10%
2023/05/11	9	35.36	9	35.30	35.35	0	7,636	0.00%
2023/05/10	41	35.95	20	36.06	36.00	21	7,564	0.28%
2023/05/09	43	35.84	43	35.68	35.75	0	7,316	0.00%
2023/05/08	4	34.15	1	34.20	34.20	3	6,881	0.04%
2023/05/05	50	34.76	45	34.39	34.20	5	6,797	0.07%
2023/05/04	9	35.56	67.3	35.44	35.45	-58.3	6,575	-0.89%
2023/05/03	40	35.24	20	35.44	35.45	20	6,520	0.31%
2023/05/02	53	35.29	24	35.23	35.55	29	6,494	0.45%
2023/04/28	106	34.55	25	34.46	34.60	81	6,273	1.29%	大買/
2023/04/27	4	33.74	14	33.59	33.50	-10	5,980	-0.17%
2023/04/26	10	33.11	14	32.58	33.20	-4	5,804	-0.07%
2023/04/25	0	0.00	5	32.54	32.50	-5	5,637	-0.09%
2023/04/24	3	32.98	1	32.80	32.70	2	5,570	0.04%
2023/04/21	2	32.60	6	32.62	32.50	-4	5,520	-0.07%
2023/04/20	2	32.70	1	32.65	32.75	1	5,437	0.02%
2023/04/19	1	32.80	0	0.00	32.80	1	5,381	0.02%
2023/04/17	0	0.00	1	33.00	33.00	-1	5,334	-0.02%
2023/04/14	1	32.70	0	0.00	32.70	1	5,285	0.02%
2023/04/13	6	33.26	2	33.25	33.10	4	5,239	0.08%
2023/04/12	0	0.00	10	33.23	33.25	-10	5,286	-0.19%
2023/04/11	11	32.80	32.2	32.81	32.85	-21.2	5,231	-0.41%
2023/04/10	5	32.37	5.8	32.38	32.30	-0.8	5,158	-0.02%
2023/04/07	10	32.81	3.6	32.76	32.35	6.5	5,111	0.13%
2023/04/06	9	32.29	7.4	32.20	32.30	1.6	5,034	0.03%
2023/03/31	1.3	31.59	3	31.70	31.70	-1.8	4,842	-0.04%
2023/03/30	0	0.00	13	31.68	31.65	-13	4,921	-0.26%
2023/03/29	1	31.35	9	31.26	31.35	-8	4,963	-0.16%
2023/03/28	1	30.90	0	0.00	30.80	1	5,002	0.02%
2023/03/27	1.4	31.44	6	31.22	31.40	-4.6	5,080	-0.09%
2023/03/24	1	30.95	5	30.77	30.90	-4	5,143	-0.08%
2023/03/23	1	30.65	0	0.00	30.75	1	5,097	0.02%
2023/03/22	0	0.00	1	30.50	30.60	-1	5,056	-0.02%
2023/03/21	4	30.25	0	0.00	30.20	4	5,018	0.08%
2023/03/17	4.1	30.24	1	30.30	30.35	3.1	4,972	0.06%
2023/03/16	2.5	29.96	0	0.00	29.70	2.5	4,942	0.05%
2023/03/15	9	30.18	0	0.00	30.05	9	4,923	0.18%
2023/03/14	0.1	30.40	12	30.47	30.25	-12	4,956	-0.24%
2023/03/13	5	30.15	2	30.45	30.50	3	5,193	0.06%
2023/03/10	0	0.00	1	30.45	30.60	-1	5,170	-0.02%
2023/03/09	9	30.88	3	31.25	30.70	6	5,145	0.12%
2023/03/08	0	0.00	2	30.10	30.90	-2	4,982	-0.04%
2023/03/07	13	29.90	25	30.01	30.05	-12	4,828	-0.25%
2023/03/06	0	0.00	2	30.75	30.55	-2	4,618	-0.04%
2023/03/03	3	30.33	1	30.30	30.40	2	4,559	0.04%
2023/03/01	0	0.00	1	30.30	30.25	-1	4,525	-0.02%
2023/02/24	0	0.00	2	30.00	30.00	-2	4,494	-0.05%
2023/02/23	4	30.05	0	0.00	29.95	4	4,513	0.09%
2023/02/22	0	0.00	2	29.55	29.60	-2	4,484	-0.04%
2023/02/21	4	29.48	1	29.60	29.50	3	4,601	0.07%
2023/02/20	10	29.62	12	29.63	29.90	-2	4,677	-0.04%
2023/02/17	0.1	28.95	0	0.00	29.00	0.1	4,629	0.00%
2023/02/16	0.1	28.90	0	0.00	28.85	0.1	4,677	0.00%
2023/02/15	5	28.95	3	28.80	28.80	2	4,731	0.04%
2023/02/13	0.1	28.90	12	28.61	28.65	-11.9	4,736	-0.25%
2023/02/10	5	29.10	6	29.15	29.10	-1	4,771	-0.02%
2023/02/09	11	29.10	4	29.15	29.15	7	4,847	0.14%
2023/02/08	0.1	28.95	10	29.06	29.15	-9.9	4,808	-0.21%
2023/02/07	7	28.79	0	0.00	28.70	7	4,727	0.15%
2023/02/06	2	28.65	10	28.75	28.65	-8	4,720	-0.17%
2023/02/03	6	28.78	8	28.79	28.90	-2	4,704	-0.04%
2023/02/02	2	28.70	15	28.68	28.60	-13	4,654	-0.28%
2023/02/01	8	28.47	0	0.00	28.35	8	4,621	0.17%
2023/01/31	5	28.44	0	0.00	28.30	5	4,605	0.11%
2023/01/30	0.1	28.40	6	28.15	28.40	-5.9	4,538	-0.13%
2023/01/17	0.1	27.95	0	0.00	27.80	0.1	4,535	0.00%
2023/01/16	3	27.78	2	27.70	27.80	1	4,618	0.02%
2023/01/13	4.1	27.70	0	0.00	27.65	4.1	4,688	0.09%
2023/01/12	4.2	27.86	0	0.00	27.75	4.2	4,919	0.08%
2023/01/10	0	28.00	1	28.00	28.00	-1	5,006	-0.02%
2023/01/04	0	0.00	1	27.85	27.90	-1	5,356	-0.02%
2023/01/03	1	27.85	0	0.00	27.80	1	5,518	0.02%
2022/12/30	1	27.90	8	28.30	28.15	-7	5,493	-0.13%
2022/12/29	0	0.00	33	27.96	27.90	-33	5,381	-0.61%
2022/12/28	11	27.68	20	27.78	27.60	-9	5,330	-0.17%
2022/12/27	25	27.86	10	28.00	27.70	15	5,307	0.28%
2022/12/26	16	27.90	17	27.94	27.85	-1	5,284	-0.02%
2022/12/23	5	27.40	11	27.23	27.50	-6	5,304	-0.11%
2022/12/22	40	26.95	1	27.10	27.05	39	5,341	0.73%
2022/12/21	7.1	26.38	2	26.50	26.45	5.1	5,206	0.10%
2022/12/20	2.1	26.63	0	0.00	26.40	2.1	5,113	0.04%
2022/12/19	0.1	26.70	0	0.00	27.00	0.1	5,024	0.00%
2022/12/16	30	27.03	10	27.30	26.85	20	4,843	0.41%
2022/12/15	11	27.69	5	27.70	27.60	6	4,656	0.13%
2022/12/13	0	0.00	2	27.75	27.75	-2	4,653	-0.04%
2022/12/12	0.1	27.90	7	27.60	27.85	-7	4,641	-0.15%
2022/12/08	10	27.15	0	0.00	27.20	10	4,701	0.21%
2022/12/07	0	0.00	11	27.40	27.35	-11	4,695	-0.23%
2022/12/06	17.1	27.47	29	27.41	27.40	-12	4,613	-0.26%
2022/12/05	54.1	27.92	1	27.80	27.80	53.1	4,534	1.17%
2022/12/02	3	28.80	1	28.85	28.95	2	4,327	0.05%
2022/12/01	1	28.65	0	0.00	28.45	1	4,304	0.02%
2022/11/25	0.1	28.50	1	28.30	28.20	-1	4,279	-0.02%
2022/11/24	1	28.65	0	0.00	28.50	1	4,270	0.02%
2022/11/22	0	0.00	2	28.90	28.85	-2	4,291	-0.05%
2022/11/21	0	0.00	12	29.00	28.90	-12	4,296	-0.28%
2022/11/18	0	0.00	1	28.80	28.65	-1	4,252	-0.02%
2022/11/17	1	28.95	2	28.78	28.95	-1	4,229	-0.02%
2022/11/16	3	28.47	4.1	28.42	28.60	-1.1	4,117	-0.03%
2022/11/15	0	0.00	11	27.79	27.85	-11	4,018	-0.27%
2022/11/11	0	0.00	1	27.40	27.05	-1	3,917	-0.03%
2022/11/10	0	0.00	2	26.85	27.00	-2	3,889	-0.05%
2022/11/09	0	0.00	7	26.71	26.70	-7	3,919	-0.18%
2022/11/08	1	26.75	7	26.71	26.50	-6	3,917	-0.15%
2022/11/07	2	27.05	15	27.12	27.00	-13	3,873	-0.34%
2022/11/04	20	25.35	4	25.39	25.50	16	3,820	0.42%
2022/11/02	0	0.00	1	25.20	25.20	-1	4,078	-0.02%
2022/10/31	1.1	24.46	0	0.00	24.55	1.1	4,077	0.03%
2022/10/28	2	24.18	0	0.00	24.20	2	4,113	0.05%
2022/10/26	3	24.42	0	0.00	24.40	3	4,158	0.07%
2022/10/25	6.1	24.50	9	24.28	24.45	-2.9	4,165	-0.07%
2022/10/24	11.4	25.34	12	25.55	25.00	-0.6	4,164	-0.01%
2022/10/21	19	25.62	0	0.00	25.65	19	4,257	0.45%
2022/10/20	12	26.69	7	26.70	26.50	5	4,359	0.11%
2022/10/19	0.4	26.89	0	0.00	26.70	0.4	4,243	0.01%
2022/10/18	1	27.20	2	27.25	27.15	-1	4,320	-0.02%
2022/10/17	1.1	26.40	4	27.05	27.40	-2.9	4,539	-0.06%
2022/10/14	1	26.30	0	0.00	26.15	1	4,482	0.02%
2022/10/13	5	25.81	19	25.61	25.50	-14	4,653	-0.30%
2022/10/12	9.3	26.44	3	26.60	26.45	6.3	4,780	0.13%
2022/10/11	0	0.00	1	27.85	27.20	-1	4,849	-0.02%
2022/10/07	0.1	27.35	0	0.00	27.30	0.1	4,792	0.00%
2022/10/06	1	27.45	1	27.55	27.45	0	4,873	0.00%
2022/10/05	0.1	27.75	0	0.00	27.80	0.1	4,918	0.00%
2022/10/04	2	27.28	0	0.00	27.40	2	4,963	0.04%
2022/10/03	2	27.05	1	27.05	27.10	1	4,993	0.02%
2022/09/30	4	27.44	0	0.00	27.10	4	5,021	0.08%
2022/09/29	0.2	27.20	1	28.45	28.20	-0.8	4,982	-0.02%
2022/09/28	7.4	27.12	2	26.90	27.00	5.4	4,958	0.11%
2022/09/27	7	27.57	0	0.00	27.60	7	4,949	0.14%
2022/09/26	0	0.00	1	27.80	27.95	-1	4,935	-0.02%
2022/09/23	2	28.80	1	28.70	28.70	1	4,947	0.02%
2022/09/22	0	0.00	6	28.55	28.90	-6	4,998	-0.12%
2022/09/21	8	28.98	3	29.15	28.85	5	5,006	0.10%
2022/09/20	0.3	29.20	0	0.00	29.30	0.3	5,004	0.01%
2022/09/19	0.1	29.05	0	0.00	29.00	0.1	5,002	0.00%
2022/09/15	0	0.00	1	29.55	29.40	-1	4,991	-0.02%
2022/09/14	3	28.97	13	28.74	29.20	-10	4,964	-0.20%
2022/09/13	0.2	29.25	0	0.00	29.15	0.2	4,984	0.00%
2022/09/08	10	29.05	0	0.00	29.00	10	5,158	0.19%
2022/09/07	1	28.15	10	28.25	28.30	-9	5,120	-0.18%
2022/09/05	2	28.80	1	28.85	28.85	1	5,137	0.02%
2022/09/02	2	29.00	2	29.13	28.90	0	5,183	0.00%
2022/08/30	1	29.25	0	0.00	29.45	1	5,191	0.02%
2022/08/25	0	0.00	62	29.10	29.25	-62	5,193	-1.19%
2022/08/24	0	0.00	1	29.10	29.15	-1	5,192	-0.02%
2022/08/23	1.1	28.85	0	0.00	29.00	1.1	5,244	0.02%
2022/08/18	4	28.43	3	28.53	28.70	1	5,273	0.02%
2022/08/17	0.1	28.40	0	0.00	28.60	0.1	5,295	0.00%
2022/08/16	0	0.00	7	28.17	28.15	-7	5,296	-0.13%
2022/08/15	10	27.50	4	27.60	27.50	6	5,245	0.11%
2022/08/12	4	27.25	4	27.15	27.30	0	5,239	0.00%
2022/08/11	5.1	27.10	2	27.15	27.05	3.1	5,265	0.06%
2022/08/10	4	27.16	2	27.13	27.10	2	5,257	0.04%
2022/08/09	8	27.06	0	0.00	27.70	8	5,242	0.15%
2022/08/08	2	28.35	2	28.40	28.40	0	5,135	0.00%
2022/08/05	0.1	28.60	3	28.60	28.70	-2.9	5,203	-0.06%
2022/08/03	4	28.18	4	28.20	28.25	0	5,456	0.00%
2022/08/02	2	28.30	12	28.43	28.50	-10	5,622	-0.18%
2022/08/01	8	28.43	0	0.00	28.50	8	6,044	0.13%
2022/07/29	5	28.46	0	0.00	28.60	5	6,041	0.08%
2022/07/28	2	28.60	6	28.73	28.60	-4	6,005	-0.07%
2022/07/27	8	30.61	0	0.00	30.60	8	5,880	0.14%
2022/07/26	6	30.88	1	30.85	30.85	5	5,742	0.09%
2022/07/25	2	31.40	0	0.00	31.40	2	5,664	0.04%
2022/07/22	4	30.31	4	31.10	31.20	0	5,572	0.00%
2022/07/21	3	30.30	8.5	30.39	30.50	-5.5	5,383	-0.10%
2022/07/20	1	31.05	2	30.90	30.85	-1	5,246	-0.02%
2022/07/19	0	0.00	3	31.03	31.25	-3	5,154	-0.06%
2022/07/18	0	0.00	1	30.50	30.85	-1	4,995	-0.02%
2022/07/15	1	30.20	4	30.13	30.25	-3	4,885	-0.06%
2022/07/13	1	29.10	0	0.00	29.00	1	4,785	0.02%
2022/07/12	2	28.55	3	28.55	28.60	-1	4,829	-0.02%
2022/07/11	4	29.35	0	0.00	28.95	4	4,833	0.08%
2022/07/07	0	0.00	1	28.75	29.00	-1	4,866	-0.02%
2022/07/06	1	28.50	4	29.05	28.50	-3	4,919	-0.06%
2022/07/05	0	0.00	1	28.90	28.90	-1	4,986	-0.02%
2022/07/01	0	0.00	7	28.30	28.30	-7	5,285	-0.13%
2022/06/30	1	28.60	0	0.00	28.65	1	5,440	0.02%
2022/06/24	0	0.00	1	28.95	28.90	-1	5,759	-0.02%
2022/06/23	0	0.00	25	28.24	28.50	-25	5,804	-0.43%
2022/06/21	0	0.00	2	28.45	28.80	-2	5,819	-0.03%
2022/06/20	2	28.25	6	28.34	28.05	-4	5,806	-0.07%
2022/06/15	0	0.00	1	29.50	29.65	-1	5,814	-0.02%
2022/06/14	2	28.90	0	0.00	29.05	2	5,835	0.03%
2022/06/09	11	29.79	1	29.75	29.70	10	5,967	0.17%
2022/06/06	0	0.00	4	29.25	29.40	-4	6,236	-0.06%
2022/06/02	1	29.10	4	29.10	29.00	-3	6,420	-0.05%
2022/05/31	6	28.93	8	28.90	29.20	-2	6,576	-0.03%
2022/05/26	0	0.00	18	28.30	28.20	-18	6,569	-0.27%
2022/05/25	1	28.15	2	28.20	28.15	-1	6,603	-0.02%
2022/05/24	0	0.00	12	27.84	27.65	-12	6,680	-0.18%
2022/05/23	2	27.50	0	0.00	27.85	2	6,664	0.03%
2022/05/19	8	27.01	1	26.95	27.15	7	6,944	0.10%
2022/05/18	2	27.43	2	27.35	27.40	0	7,019	0.00%
2022/05/17	2	27.28	1	27.15	27.10	1	6,996	0.01%
2022/05/16	1	27.10	10	27.03	27.05	-9	6,967	-0.13%
2022/05/13	16	26.85	0	0.00	27.05	16	6,950	0.23%
2022/05/12	56	26.98	17	26.99	26.75	39	6,896	0.57%
2022/05/11	8	27.93	5	27.90	27.85	3	6,733	0.04%
2022/05/10	2	28.20	8	28.23	28.50	-6	6,696	-0.09%
2022/05/09	29	29.28	4	29.33	28.90	25	6,552	0.38%
2022/05/03	1	31.55	1	31.60	31.55	0	6,102	0.00%
2022/04/29	0	0.00	2	31.55	31.60	-2	6,147	-0.03%
2022/04/27	4	31.23	1	31.40	31.15	3	6,177	0.05%
2022/04/26	1	31.90	0	0.00	31.70	1	6,147	0.02%
2022/04/25	9	31.88	4.4	31.86	31.80	4.6	6,167	0.08%
2022/04/22	5	32.60	20	32.65	32.70	-15	6,123	-0.24%
2022/04/21	2	32.78	1	32.75	32.60	1	6,147	0.02%
2022/04/20	0	0.00	10	32.85	32.70	-10	6,144	-0.16%
2022/04/19	5	32.90	0	0.00	32.90	5	6,113	0.08%
2022/04/18	6	32.79	0	0.00	32.70	6	6,143	0.10%
2022/04/14	1	33.50	7	33.49	33.50	-6	6,169	-0.10%
2022/04/13	1	32.90	27	32.92	33.05	-26	6,263	-0.42%
2022/04/12	5	32.91	2	32.98	32.90	3	6,273	0.05%
2022/04/11	12	33.60	1	33.50	33.40	11	6,235	0.18%
2022/04/08	10	34.40	10	34.33	34.15	0	6,231	0.00%
2022/04/07	11	33.77	2	33.75	33.05	9	6,096	0.15%
2022/04/06	7	33.75	18	34.01	34.20	-11	5,967	-0.18%
2022/04/01	10	33.28	2	33.25	33.25	8	5,793	0.14%
2022/03/31	16	33.06	1	33.10	33.25	15	5,785	0.26%
2022/03/30	3	32.98	2	32.90	32.85	1	5,616	0.02%
2022/03/29	0	0.00	1	32.40	32.40	-1	5,503	-0.02%
2022/03/28	5	32.15	0	0.00	32.35	5	5,471	0.09%
2022/03/23	0	0.00	3	32.27	32.25	-3	5,486	-0.05%
2022/03/22	0	0.00	7	32.16	32.35	-7	5,504	-0.13%
2022/03/21	11	32.35	1	32.30	32.30	10	5,516	0.18%
2022/03/18	0	0.00	7	32.11	31.95	-7	5,513	-0.13%
2022/03/16	0	0.00	4	31.85	31.70	-4	5,468	-0.07%
2022/03/15	4	31.86	2	31.90	31.70	2	5,479	0.04%
2022/03/14	0	0.00	1	32.15	32.20	-1	5,519	-0.02%
2022/03/11	1	31.85	0	0.00	31.90	1	5,597	0.02%
2022/03/10	4	32.04	11	32.08	31.95	-7	5,648	-0.12%
2022/03/09	5	31.14	14	31.29	31.35	-9	5,530	-0.16%
2022/03/08	17	30.98	3	30.93	30.95	14	5,570	0.25%
2022/03/07	10	31.35	21	31.43	31.50	-11	5,408	-0.20%
2022/03/04	3	32.15	5.2	32.08	32.05	-2.2	5,447	-0.04%
2022/03/02	8.1	31.47	1	31.40	31.65	7.1	5,512	0.13%
2022/03/01	1	31.31	6	31.41	31.50	-5	5,556	-0.09%
2022/02/25	2.3	30.80	3	31.03	30.70	-0.8	5,560	-0.01%
2022/02/24	6	30.93	0	0.00	30.90	6	5,619	0.11%
2022/02/23	5	31.64	1	31.70	31.65	4	5,610	0.07%
2022/02/22	25	31.66	1	31.60	31.50	24	5,758	0.42%
2022/02/21	15	32.21	24	32.06	32.10	-9	5,946	-0.15%
2022/02/18	1	31.50	11	31.37	31.50	-10	5,901	-0.17%
2022/02/17	2.1	30.90	9	30.94	30.90	-6.9	5,946	-0.12%
2022/02/15	3	30.60	10	30.73	30.60	-7	6,581	-0.11%
2022/02/14	2	30.40	1	30.45	30.45	1	6,652	0.02%
2022/02/10	1	30.90	0	0.00	30.90	1	6,851	0.01%
2022/01/26	7	29.81	2	29.65	29.65	5	6,913	0.07%
2022/01/25	6	30.00	10	29.95	29.90	-4	6,995	-0.06%
2022/01/24	3	30.18	0	0.00	30.15	3	7,134	0.04%
2022/01/21	3	30.67	4.3	30.62	30.55	-1.3	7,102	-0.02%
2022/01/20	2	31.15	2	31.18	31.10	0	7,112	0.00%
2022/01/19	0	0.00	3	31.00	30.95	-3	7,096	-0.04%
2022/01/18	4	31.14	4	31.19	31.00	0	7,135	0.00%
2022/01/17	2	30.90	4	30.93	31.00	-2	7,087	-0.03%
2022/01/14	5	30.39	3	30.53	30.50	2	7,055	0.03%
2022/01/13	10	30.81	1	30.65	30.65	9	7,178	0.13%
2022/01/12	7	30.83	4	30.83	30.75	3	7,258	0.04%
2022/01/11	26	30.85	6	30.88	30.95	20	7,381	0.27%
2022/01/10	0	0.00	3.3	30.87	31.00	-3.3	7,484	-0.04%
2022/01/07	13	30.48	14	30.59	30.50	-1	7,483	-0.01%
2022/01/06	1.1	30.99	2	30.95	30.85	-0.9	7,539	-0.01%
2022/01/04	0	0.00	1	30.55	30.55	-1	7,673	-0.01%
2022/01/03	3	30.90	11	30.61	30.75	-8	7,732	-0.10%
2021/12/30	10	30.45	1	30.50	30.45	9	7,654	0.12%
2021/12/29	0	0.00	2	30.25	30.25	-2	7,681	-0.03%
2021/12/28	1	30.25	1	30.40	30.25	0	7,661	0.00%
2021/12/27	16	30.28	3	30.23	30.25	13	7,666	0.17%
2021/12/24	3	30.08	11	30.10	30.05	-8	7,684	-0.10%
2021/12/23	3	30.02	11	30.04	30.05	-8	7,734	-0.10%
2021/12/21	0	0.00	1	30.00	29.95	-1	7,787	-0.01%
2021/12/20	8	29.59	4	29.75	29.60	4	7,821	0.05%
2021/12/17	9	29.73	1	29.85	29.60	8	7,787	0.10%
2021/12/15	3	29.75	12	29.86	29.75	-9	7,809	-0.12%
2021/12/14	0	0.00	115	29.84	29.75	-115	7,823	-1.47%	大賣/鉅額交易
2021/12/13	0	0.00	7	30.31	30.10	-7	7,769	-0.09%
2021/12/10	1	30.25	0	0.00	30.25	1	7,868	0.01%
2021/12/09	2	30.35	1	30.40	30.35	1	7,853	0.01%
2021/12/08	3	30.02	8	30.15	30.20	-5	7,818	-0.06%
2021/12/07	3	30.02	1	30.00	30.00	2	7,835	0.03%
2021/12/06	24	30.25	40	30.33	30.25	-16	7,739	-0.21%
2021/12/03	2	29.55	2.3	29.79	29.95	-0.3	7,715	0.00%
2021/12/02	4	29.44	33	29.31	29.25	-29	7,714	-0.38%
2021/12/01	6	29.56	5	29.60	29.60	1	7,710	0.01%
2021/11/30	15	29.62	0	0.00	29.50	15	7,696	0.19%
2021/11/29	10	29.62	1	29.90	29.65	9	7,594	0.12%
2021/11/26	6	29.74	2	29.68	29.65	4	7,539	0.05%
2021/11/25	6	30.13	1.2	30.10	30.00	4.8	7,504	0.06%
2021/11/24	4	30.05	4	30.05	30.10	0	7,514	0.00%
2021/11/23	12.1	29.93	0	0.00	29.90	12.1	7,562	0.16%
2021/11/22	8.1	30.27	16	30.35	30.15	-7.9	7,486	-0.11%
2021/11/19	20	30.42	1	30.40	30.10	19	7,413	0.26%
2021/11/18	136.1	30.90	7	30.77	30.50	129.1	7,288	1.77%	大買/鉅額交易
2021/11/17	10	31.70	1	31.40	31.70	9	7,033	0.13%
2021/11/16	4	31.22	28	31.24	31.15	-24	6,964	-0.34%
2021/11/15	93.1	31.24	9.2	31.17	31.20	83.9	6,874	1.22%
2021/11/12	3	33.28	2	33.55	33.55	1	6,410	0.02%
2021/11/11	7	33.06	2	33.35	33.25	5	6,493	0.08%
2021/11/10	16.8	32.99	9	32.98	33.05	7.8	6,621	0.12%
2021/11/09	1.1	32.15	0	0.00	32.25	1.1	6,867	0.02%
2021/11/08	0	0.00	3	32.40	32.25	-3	7,240	-0.04%
2021/11/05	1	32.00	6.5	31.90	32.10	-5.5	7,237	-0.08%
2021/11/04	3	32.10	19	32.19	32.10	-16	7,218	-0.22%
2021/11/03	3.1	31.93	3	31.95	32.00	0.1	7,202	0.00%
2021/11/02	3.1	31.85	3.4	31.86	31.60	-0.3	7,169	0.00%
2021/11/01	6	31.62	2	31.43	31.60	4	7,064	0.06%
2021/10/29	7	31.08	0	0.00	31.00	7	6,989	0.10%
2021/10/28	1	31.25	2	31.15	31.00	-1	6,978	-0.01%
2021/10/25	0	0.00	2	30.25	30.55	-2	6,947	-0.03%
2021/10/22	2	30.55	4	30.59	30.40	-2	7,048	-0.03%
2021/10/21	7	30.71	5	30.79	30.45	2	7,083	0.03%
2021/10/20	0	0.00	3	30.93	30.85	-3	6,955	-0.04%
2021/10/19	5	30.32	1	30.45	30.15	4	6,885	0.06%
2021/10/18	10	30.53	2	30.83	30.00	8	6,848	0.12%
2021/10/15	3	30.32	3	30.42	30.30	0	6,962	0.00%
2021/10/14	5	30.70	9	30.29	29.90	-4	7,036	-0.06%
2021/10/13	0.1	30.15	1	30.20	30.40	-1	7,032	-0.01%
2021/10/12	6	29.98	2.1	30.05	29.90	3.9	7,006	0.06%
2021/10/08	3	29.37	1	29.65	29.65	2	6,844	0.03%
2021/10/07	0.1	29.00	3	28.98	29.00	-3	6,811	-0.04%
2021/10/06	5	28.80	16	28.84	28.75	-11	6,902	-0.16%
2021/10/05	0.4	28.05	2	27.95	28.20	-1.6	7,103	-0.02%
2021/10/04	38	27.85	0	0.00	27.85	38	7,330	0.52%
2021/10/01	6.9	28.31	11	28.15	28.35	-4.1	7,387	-0.06%
2021/09/30	2.3	28.62	0	0.00	28.65	2.3	7,487	0.03%
2021/09/29	8	28.70	0	0.00	28.75	8	7,755	0.10%
2021/09/28	9	29.04	12	28.95	29.10	-3	7,794	-0.04%
2021/09/27	6	29.18	1	29.10	29.05	5	7,826	0.06%
2021/09/24	2	28.70	0	0.00	28.70	2	7,923	0.03%
2021/09/22	9	28.36	0	0.00	28.70	9	8,067	0.11%
2021/09/17	4	28.56	0	0.00	28.75	4	7,988	0.05%
2021/09/16	5.1	28.94	0	0.00	28.75	5.1	8,021	0.06%
2021/09/15	0.1	29.15	3	28.78	29.25	-2.9	8,042	-0.04%
2021/09/14	2	28.45	1	28.50	28.40	1	7,913	0.01%
2021/09/13	14.1	28.50	1	28.55	28.50	13.1	7,927	0.17%
2021/09/10	1	28.56	4	28.93	28.80	-3	7,954	-0.04%
2021/09/09	5	27.72	0	0.00	27.80	5	7,923	0.06%
2021/09/08	14.5	27.94	2	28.15	27.80	12.5	7,947	0.16%
2021/09/07	6	28.39	0	0.00	28.40	6	7,956	0.08%
2021/09/06	4	28.88	0	0.00	28.70	4	7,949	0.05%
2021/09/03	5	29.35	22	29.40	29.35	-17	7,868	-0.22%
2021/09/02	12	29.57	8	29.41	29.35	4	7,897	0.05%
2021/09/01	2	29.55	1	29.75	29.75	1	7,887	0.01%
2021/08/31	3	29.60	1	29.55	29.75	2	7,891	0.03%
2021/08/30	28	30.04	12	29.82	29.80	16	8,070	0.20%
2021/08/27	11	29.88	5	29.89	29.85	6	8,065	0.07%
2021/08/25	0	0.00	3	29.20	29.20	-3	8,142	-0.04%
2021/08/24	5	29.11	0	0.00	29.05	5	8,198	0.06%
2021/08/23	2	29.15	0	0.00	29.30	2	8,299	0.02%
2021/08/20	1	29.05	2	28.88	28.80	-1	8,314	-0.01%
2021/08/19	4	28.66	0	0.00	28.60	4	8,321	0.05%
2021/08/18	15	28.91	3	29.20	29.25	12	8,350	0.14%
2021/08/17	8	29.33	12	29.08	28.85	-4	8,385	-0.05%
2021/08/16	4.7	29.94	0	0.00	29.60	4.7	8,321	0.06%
2021/08/13	26	31.40	1	31.60	30.75	25	8,186	0.31%
2021/08/12	1	31.00	82.7	30.99	31.15	-81.7	7,875	-1.04%
2021/08/11	0	0.00	1	29.40	29.40	-1	7,649	-0.01%
2021/08/09	1	30.00	0	0.00	29.95	1	8,100	0.01%
2021/08/06	0	0.00	1	30.10	30.25	-1	8,315	-0.01%
2021/08/05	5	30.16	0	0.00	30.15	5	8,602	0.06%
2021/08/04	3	30.20	5	29.75	30.30	-2	9,085	-0.02%
2021/08/03	0	0.00	1	29.95	29.70	-1	9,318	-0.01%
2021/08/02	20	29.80	0	0.00	29.90	20	9,419	0.21%
2021/07/30	3	29.57	0	0.00	29.50	3	9,546	0.03%
2021/07/29	1	29.50	0	0.00	29.75	1	9,713	0.01%
2021/07/28	1	29.10	0	0.00	29.30	1	9,813	0.01%
2021/07/26	0	0.00	2	29.68	29.75	-2	10,347	-0.02%
2021/07/23	1	29.40	0	0.00	29.30	1	10,519	0.01%
2021/07/22	7	29.39	7	29.20	29.25	0	10,649	0.00%
2021/07/21	19	30.85	15	30.28	30.35	4	10,715	0.04%
2021/07/20	10	31.17	4	30.96	31.00	6	10,631	0.06%
2021/07/19	1	31.80	1	31.45	31.50	0	10,664	0.00%
2021/07/16	1	32.15	1	31.95	31.95	0	11,097	0.00%
2021/07/15	1	31.85	2	32.00	32.10	-1	11,510	-0.01%
2021/07/14	2	31.98	0	0.00	31.90	2	11,850	0.02%
2021/07/13	0	0.00	4	32.20	32.15	-4	12,121	-0.03%
2021/07/12	15	32.53	19	32.60	32.05	-4	12,257	-0.03%
2021/07/09	20	32.33	4	32.30	32.45	16	12,282	0.13%
2021/07/08	1	31.55	3.1	31.73	31.65	-2.1	12,636	-0.02%
2021/07/07	17	31.57	18	31.33	31.30	-1	12,999	-0.01%
2021/07/06	17.2	32.09	9	32.00	31.95	8.2	13,254	0.06%
2021/07/05	2	31.15	2	31.23	31.15	0	13,198	0.00%
2021/07/02	50	30.60	2	30.65	30.60	48	13,335	0.36%
2021/07/01	2	30.88	3	31.00	30.55	-1	13,533	-0.01%
2021/06/30	1	30.65	18	30.74	30.80	-17	13,636	-0.12%
2021/06/29	0	0.00	7	30.63	30.60	-7	13,985	-0.05%
2021/06/25	7	30.78	1	30.95	30.50	6	14,954	0.04%
2021/06/24	4	30.73	28	30.47	30.75	-24	15,883	-0.15%
2021/06/23	21	30.25	5	30.30	30.25	16	16,208	0.10%
2021/06/22	51	29.97	29	29.96	29.90	22	16,617	0.13%
2021/06/21	7	29.80	0	0.00	29.75	7	16,771	0.04%
2021/06/18	2	30.50	0	0.00	30.10	2	17,023	0.01%
2021/06/17	1	30.20	1	30.20	30.10	0	17,183	0.00%
2021/06/16	6	29.97	0	0.00	29.55	6	17,257	0.03%
2021/06/15	0	0.00	64	30.08	30.30	-64	17,309	-0.37%
2021/06/11	0	0.00	40	30.05	30.05	-40	17,378	-0.23%
2021/06/10	0	0.00	54	30.15	30.10	-54	17,515	-0.31%
2021/06/09	0	0.00	24	30.26	29.90	-24	17,581	-0.14%
2021/06/08	2	30.05	68	30.12	30.20	-66	17,668	-0.37%
2021/06/07	152	29.95	0	0.00	29.95	152	17,826	0.85%	大買/鉅額交易
2021/06/04	0	0.00	34	30.97	31.00	-34	17,771	-0.19%
2021/06/03	1	30.90	37	30.77	31.00	-36	17,894	-0.20%
2021/06/02	75	30.84	4	30.30	30.50	71	18,106	0.39%
2021/06/01	30	30.90	1	31.00	31.05	29	18,227	0.16%
2021/05/31	44	30.52	18	30.31	30.70	26	18,334	0.14%
2021/05/28	4	30.08	6	30.11	30.15	-2	18,468	-0.01%
2021/05/26	4	30.09	46	30.22	30.15	-42	19,901	-0.21%
2021/05/25	5	29.88	7	29.85	30.00	-2	20,179	-0.01%
2021/05/24	8	28.71	30	29.00	29.25	-22	20,225	-0.11%
2021/05/21	3	28.72	91	28.90	28.90	-88	20,231	-0.43%
2021/05/20	6	28.50	34	29.19	28.55	-28	20,304	-0.14%
2021/05/19	5	28.90	0	0.00	29.10	5	20,264	0.02%
2021/05/18	4	28.65	33	27.84	29.00	-29	20,194	-0.14%
2021/05/17	20	26.61	31	27.52	26.40	-11	20,191	-0.05%
2021/05/14	134.1	29.66	0	0.00	29.00	134.1	20,192	0.66%	大買/鉅額交易
2021/05/13	138.1	29.32	11	29.01	29.45	127.1	20,296	0.63%	大買/鉅額交易
2021/05/12	3	30.97	15	29.31	29.75	-12	20,617	-0.06%
2021/05/11	10.2	32.41	23	33.13	31.60	-12.8	20,316	-0.06%
2021/05/10	2.1	33.96	4	34.14	34.25	-1.9	20,280	-0.01%
2021/05/07	8.5	33.67	2	34.50	34.65	6.5	20,649	0.03%
2021/05/06	11	32.60	20.1	33.10	32.95	-9.1	20,804	-0.04%
2021/05/05	0	0.00	4	33.38	32.80	-4	21,078	-0.02%
2021/05/04	15.1	33.61	27	33.19	32.95	-11.9	21,597	-0.06%
2021/05/03	19	35.26	1	35.60	34.45	18	21,508	0.08%
2021/04/29	0	0.00	2	36.75	36.40	-2	21,402	-0.01%
2021/04/28	3	36.07	2	36.15	36.10	1	21,304	0.00%
2021/04/27	1	35.85	7	35.86	35.85	-6	21,562	-0.03%
2021/04/26	40	36.11	17	36.26	36.20	23	21,556	0.11%
2021/04/23	15	36.01	4	35.73	35.95	11	21,587	0.05%
2021/04/22	25	37.52	17	36.78	35.95	8	21,581	0.04%
2021/04/21	41	37.96	17	37.88	38.05	24	21,139	0.11%
2021/04/20	12	36.02	17	36.14	36.85	-5	20,848	-0.02%
2021/04/19	21	35.39	59	35.49	35.55	-38	20,669	-0.18%
2021/04/16	15	33.65	45	34.11	34.40	-30	20,450	-0.15%
2021/04/15	12	33.49	76	33.80	33.55	-64	20,507	-0.31%
2021/04/14	184	33.24	47.5	33.29	33.25	136.5	20,490	0.67%	大買/鉅額交易
2021/04/13	68	35.19	41	35.51	34.85	27	20,289	0.13%
2021/04/12	10.5	35.29	72	34.98	35.55	-61.5	20,074	-0.31%
2021/04/09	20	34.45	49	34.48	34.20	-29	20,143	-0.14%
2021/04/08	40	34.29	33	34.30	34.40	7	20,148	0.03%
2021/04/07	25	34.06	32	34.02	34.40	-7	20,061	-0.03%
2021/04/06	43	33.16	48	33.70	33.50	-5	20,166	-0.02%
2021/04/01	138	33.61	32	33.40	33.45	106	20,616	0.51%	大買/鉅額交易
2021/03/31	59	33.88	84	34.12	34.25	-25	20,691	-0.12%
2021/03/30	24	32.99	207.5	33.22	33.70	-183.5	20,291	-0.90%	大賣/鉅額交易
2021/03/29	42.5	32.33	369	32.36	32.85	-326.5	19,854	-1.64%	大賣/鉅額交易
2021/03/26	76.1	30.90	41	31.17	30.75	35.1	19,058	0.18%
2021/03/25	10	30.89	232	30.89	31.10	-222	19,119	-1.16%	大賣/鉅額交易
2021/03/24	88	30.08	5	30.34	30.25	83	20,082	0.41%
2021/03/23	102	30.58	17	30.35	30.80	85	20,283	0.42%	大買/
2021/03/22	8	29.95	105.3	30.07	30.60	-97.3	20,104	-0.48%	大賣/
2021/03/19	47	29.40	5	29.72	29.65	42	20,035	0.21%
2021/03/18	54	29.45	23	29.66	29.70	31	20,072	0.15%
2021/03/17	53	29.09	62	29.09	29.15	-9	20,141	-0.04%
2021/03/16	61	29.09	1	29.20	29.25	60	20,266	0.30%
2021/03/15	12	29.31	16	29.78	29.30	-4	20,348	-0.02%
2021/03/12	21	29.78	1	29.90	29.60	20	20,569	0.10%
2021/03/11	33	29.76	32	29.87	29.70	1	21,248	0.00%
2021/03/10	33	29.19	22	29.51	29.65	11	22,156	0.05%
2021/03/09	12	28.88	6.1	28.78	29.10	5.9	22,273	0.03%
2021/03/08	173	29.11	13	29.31	28.70	160	22,364	0.72%	大買/鉅額交易
2021/03/05	50	29.55	1	29.40	29.45	49	22,239	0.22%
2021/03/04	17	30.12	30	30.50	29.85	-13	22,448	-0.06%
2021/03/03	21	29.26	29	29.72	30.20	-8	22,374	-0.04%
2021/03/02	201.4	30.86	189	31.86	29.60	12.4	22,208	0.06%	大買/大賣/
2021/02/26	22	30.30	64	30.44	30.55	-42	21,313	-0.20%
2021/02/25	0	0.00	38	29.96	30.20	-38	21,061	-0.18%
2021/02/24	5	29.70	40.5	29.45	29.25	-35.5	20,892	-0.17%
2021/02/23	8	29.16	23	29.24	29.25	-15	20,855	-0.07%
2021/02/22	7	29.06	59.2	29.01	29.30	-52.2	21,031	-0.25%
2021/02/19	33	28.32	26.6	28.47	28.45	6.4	21,000	0.03%
2021/02/18	11	28.10	2	28.30	28.35	9	21,202	0.04%
2021/02/17	99	28.17	10.2	28.25	28.20	88.8	21,471	0.41%
2021/02/05	104	28.67	7	28.45	28.35	97	21,551	0.45%	大買/
2021/02/04	27	29.14	44	29.56	29.35	-17	21,889	-0.08%
2021/02/03	58	28.91	173.8	29.47	29.70	-115.8	21,666	-0.53%	大賣/鉅額交易
2021/02/02	61	28.39	11	28.49	28.45	50	21,157	0.24%
2021/02/01	63	27.87	32	28.35	28.25	31	20,955	0.15%
2021/01/29	111	29.19	137	29.41	28.65	-26	20,698	-0.13%	大買/大賣/
2021/01/28	36	28.96	153	29.29	29.20	-117	20,230	-0.58%	大賣/鉅額交易
2021/01/27	12.2	29.41	99	29.39	29.30	-86.8	19,928	-0.44%
2021/01/26	16	28.87	125	28.87	29.00	-109	19,458	-0.56%	大賣/鉅額交易
2021/01/25	0	0.00	15	27.75	27.95	-15	18,812	-0.08%
2021/01/22	90	26.56	23	26.68	27.30	67	18,572	0.36%
2021/01/21	0	0.00	39	26.58	26.55	-39	18,374	-0.21%
2021/01/20	143	26.41	8	26.14	26.05	135	18,264	0.74%	大買/鉅額交易
2021/01/19	33	27.45	21	28.00	27.25	12	17,872	0.07%
2021/01/18	64	26.88	10	27.23	27.65	54	17,741	0.30%
2021/01/15	66	27.85	8	27.99	27.70	58	17,549	0.33%
2021/01/14	10	28.15	1	28.15	28.25	9	17,397	0.05%
2021/01/13	35	27.87	13	27.90	27.95	22	17,307	0.13%
2021/01/12	32	28.14	12	27.92	27.70	20	17,157	0.12%
2021/01/11	5	28.55	1	28.55	28.60	4	16,925	0.02%
2021/01/08	70	28.21	3	28.25	28.00	67	16,791	0.40%
2021/01/07	11	28.98	9	29.02	28.75	2	16,496	0.01%
2021/01/06	18	29.33	56	29.23	28.85	-38	16,243	-0.23%
2021/01/05	22	29.32	19	29.30	29.20	3	15,862	0.02%
2021/01/04	16	29.59	11	29.75	29.30	5	15,667	0.03%
2020/12/31	28	28.77	34	28.92	28.95	-6	15,254	-0.04%
2020/12/30	11	28.49	5	28.50	28.50	6	14,998	0.04%
2020/12/29	34	28.66	40	28.45	28.50	-6	14,895	-0.04%
2020/12/28	103	29.13	66.5	29.21	29.05	36.5	14,549	0.25%	大買/
2020/12/25	66	27.70	12	27.75	27.85	54	13,866	0.39%
2020/12/24	1	26.60	8	26.57	26.55	-7	13,378	-0.05%
2020/12/23	7	26.50	9	26.57	26.50	-2	13,382	-0.01%
2020/12/22	8.5	26.38	9	27.07	26.35	-0.5	13,307	0.00%
2020/12/21	44.5	26.77	20	26.71	26.90	24.5	13,149	0.19%
2020/12/18	67.1	28.30	85.1	28.30	27.25	-18	12,771	-0.14%
2020/12/17	34.6	27.32	74	27.01	27.45	-39.4	11,400	-0.35%
2020/12/16	3	26.65	3	26.65	26.60	0	11,046	0.00%
2020/12/15	7	26.41	18	26.59	26.35	-11	10,945	-0.10%
2020/12/14	0.5	26.65	3	26.72	26.45	-2.5	10,820	-0.02%
2020/12/11	5	26.05	8	25.93	26.00	-3	10,828	-0.03%
2020/12/10	47	26.30	17	25.99	26.05	30	10,675	0.28%
2020/12/09	7	26.49	16	26.38	26.65	-9	10,476	-0.09%
2020/12/08	24	25.77	25	25.92	26.05	-1	10,338	-0.01%
2020/12/07	84	26.34	65.3	26.19	25.95	18.8	10,089	0.19%
2020/12/04	42	26.04	100	26.17	26.75	-58	9,398	-0.62%
2020/12/03	8	24.65	28	24.44	24.85	-20	8,515	-0.23%
2020/12/02	4	24.03	22	24.08	24.30	-18	8,753	-0.21%
2020/12/01	10	23.53	33	23.47	23.85	-23	9,240	-0.25%
2020/11/30	75	23.64	74	23.91	23.50	1	9,303	0.01%
2020/11/27	4	22.93	2	22.90	22.95	2	8,903	0.02%
2020/11/26	14	22.73	6	22.63	22.80	8	8,808	0.09%
2020/11/25	1	23.00	5	23.04	22.75	-4	8,779	-0.05%
2020/11/24	12	22.47	189	22.56	22.65	-177	8,602	-2.06%	大賣/鉅額交易
2020/11/23	21	22.49	12	22.46	22.60	9	8,485	0.11%
2020/11/20	9	21.92	25	21.90	21.90	-16	8,305	-0.19%
2020/11/19	20	21.74	238	21.88	21.50	-218	8,265	-2.64%	大賣/鉅額交易
2020/11/18	6	21.60	9	21.78	21.70	-3	8,107	-0.04%
2020/11/17	6.3	21.40	9	21.44	21.50	-2.8	8,033	-0.03%
2020/11/16	19	21.16	32	21.22	21.35	-13	7,940	-0.16%
2020/11/13	7	20.32	227	20.43	20.70	-220	7,761	-2.83%	大賣/鉅額交易
2020/11/12	143	20.89	182	20.61	20.50	-39	7,722	-0.50%	大買/大賣/
2020/11/11	1	19.75	2	19.55	19.80	-1	7,174	-0.01%
2020/11/10	120	19.40	18	19.54	19.35	102	7,118	1.43%	大買/鉅額交易
2020/11/09	31	19.20	4	19.25	19.25	27	7,011	0.39%
2020/11/05	5	19.35	0	0.00	19.15	5	7,029	0.07%
2020/11/04	0	0.00	25	19.18	19.15	-25	7,170	-0.35%
2020/11/02	1	18.80	10	18.85	18.90	-9	7,190	-0.13%
2020/10/30	31	18.97	0	0.00	18.70	31	7,252	0.43%
2020/10/29	18	19.07	0	0.00	19.05	18	7,266	0.25%
2020/10/28	17	19.30	11	19.32	19.20	6	7,306	0.08%
2020/10/27	133	19.40	7	19.31	19.40	126	7,327	1.72%	大買/鉅額交易
2020/10/26	3	19.45	27	19.37	19.40	-24	7,310	-0.33%
2020/10/23	0	0.00	10	19.30	19.30	-10	7,301	-0.14%
2020/10/22	0	0.00	19	19.05	19.25	-19	7,311	-0.26%
2020/10/21	0	0.00	8	19.15	19.10	-8	7,377	-0.11%
2020/10/20	0	0.00	3	19.20	19.05	-3	7,427	-0.04%
2020/10/19	0	0.00	5	19.00	19.00	-5	7,483	-0.07%
2020/10/16	1	18.90	24	19.00	18.85	-23	7,583	-0.30%
2020/10/15	12	18.93	8	18.99	19.00	4	7,653	0.05%
2020/10/14	2	18.85	0	0.00	18.80	2	7,667	0.03%
2020/10/13	20	18.95	0	0.00	18.85	20	7,650	0.26%
2020/10/12	5	19.00	8	19.23	19.00	-3	7,639	-0.04%
2020/10/08	7	19.19	11	19.31	19.20	-4	7,606	-0.05%
2020/10/07	2	18.75	1	18.70	18.95	1	7,539	0.01%
2020/10/06	6	18.73	1	18.75	18.75	5	7,555	0.07%
2020/10/05	4	18.55	0	0.00	18.50	4	7,579	0.05%
2020/09/29	4	18.45	1	18.40	18.30	3	7,637	0.04%
2020/09/28	10	18.48	26	18.57	18.45	-16	7,706	-0.21%
2020/09/25	15	17.99	0	0.00	18.10	15	7,742	0.19%
2020/09/24	32	18.39	0	0.00	18.35	32	7,678	0.42%
2020/09/23	6	18.98	90	18.93	18.90	-84	7,626	-1.10%
2020/09/22	41	19.28	1	19.35	19.25	40	7,574	0.53%
2020/09/21	13	19.56	12	19.65	19.55	1	7,563	0.01%
2020/09/18	70	19.66	11	19.69	19.60	59	7,548	0.78%
2020/09/17	33	19.75	4	19.91	19.75	29	7,595	0.38%
2020/09/16	14	19.85	42	19.95	20.00	-28	7,555	-0.37%
2020/09/15	11	19.39	1	19.35	19.40	10	7,400	0.14%
2020/09/14	10	19.50	16	19.54	19.55	-6	7,369	-0.08%
2020/09/11	9	19.44	2	19.68	19.30	7	7,345	0.10%
2020/09/10	1	19.55	1	19.70	19.50	0	7,280	0.00%
2020/09/09	29	19.71	6	19.80	19.80	23	7,207	0.32%
2020/09/08	25.7	19.94	38	19.89	19.90	-12.3	7,137	-0.17%
2020/09/07	58	20.22	220	20.47	20.20	-162	6,994	-2.32%	大賣/鉅額交易
2020/09/04	287	19.82	150	19.86	20.00	137	6,565	2.09%	大買/大賣/鉅額交易
2020/09/03	44	18.97	48	19.06	19.30	-4	5,979	-0.07%
2020/09/02	50	18.64	3	18.65	18.60	47	5,798	0.81%
2020/09/01	30	18.63	0	0.00	18.65	30	5,857	0.51%
2020/08/31	2	18.83	1	18.60	18.60	1	5,893	0.02%
2020/08/28	33	18.67	0	0.00	18.70	33	5,904	0.56%
2020/08/27	13	18.75	3	18.87	18.70	10	6,005	0.17%
2020/08/25	29	19.37	12	19.33	18.95	17	5,909	0.29%
2020/08/24	15	19.13	6	19.20	19.15	9	5,801	0.16%
2020/08/21	62	18.73	19.2	18.69	18.75	42.8	5,710	0.75%
2020/08/20	37	18.80	23	18.21	18.20	14	5,652	0.25%
2020/08/19	3	19.13	114	19.10	19.30	-111	5,462	-2.03%	大賣/鉅額交易
2020/08/18	104	18.84	118	19.12	18.75	-14	5,268	-0.27%	大買/大賣/
2020/08/17	2	18.70	17	18.67	18.70	-15	5,065	-0.30%
2020/08/14	12	18.17	0	0.00	18.15	12	4,977	0.24%
2020/08/13	11	17.95	1	18.10	18.00	10	5,006	0.20%
2020/08/12	22	17.92	2	18.00	18.00	20	5,027	0.40%
2020/08/11	15	18.18	5	17.90	18.05	10	5,041	0.20%
2020/08/10	1	18.15	55	18.17	18.25	-54	5,027	-1.07%
2020/08/07	30	17.74	0	0.00	17.60	30	4,942	0.61%
2020/08/06	20	17.75	53	17.85	17.80	-33	4,965	-0.66%
2020/08/05	32	17.55	5	17.58	17.65	27	4,973	0.54%
2020/08/04	13	17.24	10	17.28	17.40	3	4,988	0.06%
2020/08/03	2	16.75	1	16.95	16.95	1	5,173	0.02%
2020/07/31	7	16.94	0	0.00	16.75	7	5,220	0.13%
2020/07/30	2	16.80	0	0.00	16.90	2	5,293	0.04%
2020/07/29	3	16.85	0	0.00	16.75	3	5,491	0.05%
2020/07/28	2	16.70	0	0.00	16.50	2	5,586	0.04%
2020/07/27	9	16.96	0	0.00	16.75	9	5,688	0.16%
2020/07/24	34	17.35	0	0.00	17.25	34	5,665	0.60%
2020/07/23	25	17.77	1	17.85	17.75	24	5,690	0.42%
2020/07/22	1	18.55	32	18.50	18.55	-31	5,680	-0.55%
2020/07/21	2	18.45	3	18.45	18.35	-1	5,608	-0.02%
2020/07/20	1	18.30	2	18.45	18.45	-1	5,598	-0.02%
2020/07/17	2	18.30	9	18.31	18.30	-7	5,601	-0.12%
2020/07/15	2	18.40	41	18.32	18.35	-39	5,715	-0.68%
2020/07/14	2	18.40	41	18.30	18.30	-39	5,791	-0.67%
2020/07/13	0	0.00	1	18.55	18.50	-1	5,858	-0.02%
2020/07/10	22	18.39	11	18.25	18.25	11	5,942	0.19%
2020/07/09	6	18.76	4	18.90	18.60	2	5,945	0.03%
2020/07/08	2	18.63	5	18.70	18.75	-3	5,935	-0.05%
2020/07/07	65	18.80	20	18.55	18.60	45	5,920	0.76%
2020/07/06	61	18.49	25	18.52	18.55	36	5,935	0.61%
2020/07/03	12	18.00	4	18.00	18.00	8	5,996	0.13%
2020/07/02	3	17.93	15	17.96	17.95	-12	6,069	-0.20%
2020/07/01	2	17.75	10	17.82	17.80	-8	6,100	-0.13%
2020/06/30	14	17.68	3	17.78	17.65	11	6,247	0.18%
2020/06/29	16	17.68	1	17.80	17.65	15	6,280	0.24%
2020/06/24	0	0.00	26	17.95	17.90	-26	6,292	-0.41%
2020/06/23	2	17.65	2	17.80	17.65	0	6,292	0.00%
2020/06/22	26	17.61	0	0.00	17.60	26	6,337	0.41%
2020/06/19	4	17.44	5	17.50	17.40	-1	6,371	-0.02%
2020/06/18	2	17.48	23	17.45	17.35	-21	6,368	-0.33%
2020/06/16	1	17.45	0	0.00	17.50	1	6,477	0.02%
2020/06/15	4	17.31	0	0.00	17.20	4	6,663	0.06%
2020/06/12	6	16.93	24	17.08	17.35	-18	6,710	-0.27%
2020/06/11	8	17.88	29	17.40	17.40	-21	6,715	-0.31%
2020/06/10	75	18.18	39	18.17	18.05	36	6,679	0.54%
2020/06/09	2	17.75	39	17.65	17.70	-37	6,669	-0.55%
2020/06/08	5	17.48	25	17.57	17.75	-20	6,723	-0.30%
2020/06/05	26	17.37	5	17.45	17.35	21	6,654	0.32%
2020/06/04	33	17.27	9	17.37	17.30	24	6,701	0.36%
2020/06/03	1	17.15	26	17.04	17.20	-25	6,726	-0.37%
2020/06/02	0	0.00	43	16.84	16.85	-43	6,604	-0.65%
2020/06/01	1	16.60	0	0.00	16.70	1	6,593	0.02%
2020/05/28	12	16.62	10	16.79	16.65	2	6,605	0.03%
2020/05/27	1	16.55	2	16.75	16.55	-1	6,642	-0.02%
2020/05/26	24	16.60	0	0.00	16.60	24	6,729	0.36%
2020/05/25	5	16.50	0	0.00	16.65	5	6,765	0.07%
2020/05/22	1	16.60	0	0.00	16.50	1	6,793	0.01%
2020/05/21	2	16.90	19	16.90	16.85	-17	6,809	-0.25%
2020/05/20	11	16.68	14	16.69	16.80	-3	6,766	-0.04%
2020/05/19	10	16.40	0	0.00	16.45	10	6,704	0.15%
2020/05/18	5	16.10	0	0.00	16.10	5	6,684	0.07%
2020/05/15	4	16.16	4	16.25	16.25	0	6,657	0.00%
2020/05/14	11	16.20	0	0.00	16.20	11	6,621	0.17%
2020/05/13	12	16.58	0	0.00	16.70	12	6,553	0.18%
2020/05/11	3	16.73	0	0.00	16.65	3	6,488	0.05%
2020/05/08	34	16.65	0	0.00	16.60	34	6,413	0.53%
2020/05/07	2	17.10	17	17.10	17.05	-15	6,207	-0.24%
2020/05/06	17	16.78	0	0.00	16.80	17	6,148	0.28%
2020/05/05	9	16.91	4	17.23	17.15	5	6,083	0.08%
2020/05/04	27	16.63	0	0.00	16.65	27	5,930	0.46%
2020/04/30	0	0.00	5	16.97	16.95	-5	5,868	-0.09%
2020/04/29	1	16.60	0	0.00	16.65	1	5,794	0.02%
2020/04/28	1	16.45	3	16.35	16.50	-2	5,825	-0.03%
2020/04/27	0	0.00	1	16.25	16.30	-1	5,954	-0.02%
2020/04/24	2	15.85	0	0.00	15.85	2	5,913	0.03%
2020/04/23	3	15.90	8	15.91	16.05	-5	5,906	-0.08%
2020/04/22	2	15.50	3	15.55	15.65	-1	5,840	-0.02%
2020/04/21	13	15.87	0	0.00	15.70	13	5,827	0.22%
2020/04/20	2	16.25	1	16.55	16.30	1	5,794	0.02%
2020/04/17	3	16.67	0	0.00	16.35	3	5,771	0.05%
2020/04/16	6	16.55	5	16.45	16.50	1	5,703	0.02%
2020/04/15	5	16.95	0	0.00	16.75	5	5,658	0.09%
2020/04/14	1	16.40	0	0.00	16.50	1	5,599	0.02%
2020/04/10	0.1	16.30	6	16.12	16.20	-5.9	5,589	-0.11%
2020/04/09	2	15.93	5	16.00	16.10	-3	5,586	-0.05%
2020/04/08	2	15.88	0	0.00	16.10	2	5,506	0.04%
2020/04/06	1	15.35	0	0.00	15.40	1	5,288	0.02%
2020/04/01	1	15.55	1	15.50	15.45	0	5,270	0.00%
2020/03/31	0	0.00	20	15.29	14.80	-20	5,177	-0.39%
2020/03/30	19	15.10	18.9	14.83	15.10	0.1	5,263	0.00%
2020/03/27	5	15.15	14	15.25	15.10	-9	5,654	-0.16%
2020/03/26	11	14.81	3	14.80	14.85	8	5,954	0.13%
2020/03/25	3	14.90	0	0.00	14.90	3	6,268	0.05%
2020/03/24	0	0.00	5	14.45	14.35	-5	6,298	-0.08%
2020/03/20	5	14.25	5	14.45	14.25	0	6,392	0.00%
2020/03/19	15	13.90	50	14.01	13.50	-35	6,331	-0.55%
2020/03/18	0	0.00	101	15.51	14.95	-101	6,188	-1.63%	大賣/鉅額交易
2020/03/17	5	15.55	201.7	15.44	15.30	-196.7	6,267	-3.14%	大賣/鉅額交易
2020/03/16	69	15.91	8	16.13	15.85	61	6,256	0.97%
2020/03/13	21	15.58	20	15.76	16.00	1	6,253	0.02%
2020/03/12	8	17.20	11	17.41	17.10	-3	6,174	-0.05%
2020/03/11	0	0.00	12	18.31	18.05	-12	6,082	-0.20%
2020/03/10	4	17.88	3	17.90	18.15	1	6,105	0.02%
2020/03/09	104	18.25	0	0.00	18.15	104	6,020	1.73%	大買/鉅額交易
2020/03/06	48	18.82	0	0.00	18.80	48	5,927	0.81%
2020/03/05	0	0.00	15	19.05	19.00	-15	5,997	-0.25%
2020/03/04	5	18.75	15	18.90	18.90	-10	6,001	-0.17%
2020/03/03	7	18.96	26	18.85	18.85	-19	6,021	-0.32%
2020/03/02	40	18.37	0	0.00	18.40	40	6,040	0.66%
2020/02/27	142	19.04	1	18.80	18.75	141	6,019	2.34%	大買/鉅額交易
2020/02/26	8	19.31	0	0.00	19.25	8	5,927	0.13%
2020/02/25	10	19.33	90	19.33	19.35	-80	5,904	-1.36%
2020/02/24	46	19.57	0	0.00	19.55	46	5,909	0.78%
2020/02/21	70	19.86	0	0.00	19.85	70	5,867	1.19%
2020/02/19	13	19.86	0	0.00	19.85	13	5,881	0.22%
2020/02/18	21	19.90	0	0.00	19.85	21	5,903	0.36%
2020/02/14	1	20.10	4	20.13	20.05	-3	5,973	-0.05%
2020/02/13	1	20.20	5	20.20	20.10	-4	6,042	-0.07%
2020/02/12	0	0.00	3	20.00	20.10	-3	6,196	-0.05%
2020/02/11	0	0.00	10	20.10	19.95	-10	6,277	-0.16%
2020/02/10	32	19.84	20	20.05	20.00	12	6,305	0.19%
2020/02/07	20	19.95	120	20.10	20.05	-100	6,399	-1.56%	大賣/
2020/02/06	1	20.15	0	0.00	20.20	1	6,417	0.02%
2020/02/05	8	19.93	18	20.05	20.05	-10	6,458	-0.15%
2020/02/04	4	19.85	20	20.10	20.05	-16	6,526	-0.25%
2020/02/03	10	19.60	0	0.00	19.80	10	6,589	0.15%
2020/01/31	11	20.00	40	20.13	20.20	-29	6,832	-0.42%
2020/01/30	136	20.08	2	19.95	19.75	134	6,841	1.96%	大買/鉅額交易
2020/01/20	0	0.00	47	21.53	21.55	-47	6,660	-0.71%
2020/01/17	0	0.00	40	21.50	21.50	-40	6,722	-0.60%
2020/01/15	0	0.00	4	21.25	21.25	-4	6,894	-0.06%
2020/01/14	3	21.35	56	21.41	21.45	-53	7,103	-0.75%
2020/01/13	0	0.00	31	21.17	21.15	-31	7,151	-0.43%
2020/01/10	7	21.11	80	21.12	21.05	-73	7,310	-1.00%
2020/01/09	10	21.00	0	0.00	20.90	10	7,312	0.14%
2020/01/08	10	20.58	0	0.00	20.60	10	7,389	0.14%
2020/01/06	0	0.00	1	20.90	20.90	-1	7,478	-0.01%
2020/01/03	0	0.00	14	21.20	21.15	-14	7,519	-0.19%
2020/01/02	0	0.00	20	21.35	21.30	-20	7,574	-0.26%
2019/12/31	0	0.00	20	21.25	21.30	-20	7,672	-0.26%
2019/12/30	21	21.26	8	21.35	21.20	13	7,839	0.17%
2019/12/27	20	21.35	0	0.00	21.35	20	7,843	0.25%
2019/12/25	17	21.63	25	21.65	21.65	-8	8,196	-0.10%
2019/12/24	10	21.28	46	21.43	21.45	-36	8,159	-0.44%
2019/12/23	4	21.03	51	21.16	20.85	-47	8,026	-0.59%
2019/12/20	66	20.80	31	21.21	20.80	35	7,671	0.46%
2019/12/19	83	20.87	8	20.84	20.80	75	7,354	1.02%
2019/12/18	14	21.04	0	0.00	21.00	14	7,373	0.19%
2019/12/17	12	21.10	5	21.21	21.10	7	7,370	0.09%
2019/12/16	2	21.15	10	21.20	21.15	-8	7,328	-0.11%
2019/12/13	11	21.05	3	21.20	21.10	8	7,297	0.11%
2019/12/12	58	21.08	12	21.06	21.10	46	7,341	0.63%
2019/12/11	6	21.30	5	21.25	21.20	1	7,241	0.01%
2019/12/10	0	0.00	20	21.55	21.40	-20	7,221	-0.28%
2019/12/09	85	21.48	9	21.37	21.35	76	7,202	1.06%
2019/12/06	35	21.75	0	0.00	21.70	35	7,219	0.48%
2019/12/05	110	21.85	0	0.00	21.75	110	7,309	1.50%	大買/鉅額交易
2019/12/04	1	21.75	0	0.00	21.85	1	7,393	0.01%
2019/12/03	10	21.90	0	0.00	21.90	10	7,781	0.13%
2019/12/02	70	21.96	2	21.75	21.65	68	8,280	0.82%
2019/11/28	0	0.00	2	22.40	22.30	-2	8,469	-0.02%
2019/11/27	1	22.20	0	0.00	22.30	1	8,679	0.01%
2019/11/26	2	22.20	1	22.30	22.00	1	8,680	0.01%
2019/11/25	10	22.30	4	22.30	22.15	6	8,632	0.07%
2019/11/20	0	0.00	1	22.30	22.40	-1	8,563	-0.01%
2019/11/19	21	22.33	0	0.00	22.35	21	8,592	0.24%
2019/11/15	31	22.34	2	22.43	22.25	29	8,560	0.34%
2019/11/14	20	22.55	0	0.00	22.50	20	8,548	0.23%
2019/11/12	2	22.68	74	22.70	22.80	-72	8,517	-0.85%
2019/11/11	70	22.21	13	22.20	22.10	57	8,476	0.67%
2019/11/08	53	22.71	0	0.00	22.65	53	8,352	0.63%
2019/11/07	0	0.00	21	23.00	23.05	-21	8,316	-0.25%
2019/11/06	2	23.20	43	23.05	23.00	-41	8,306	-0.49%
2019/11/04	5	23.05	48	23.05	23.05	-43	8,160	-0.53%
2019/11/01	6	23.01	4	23.04	22.90	2	8,104	0.02%
2019/10/31	5	22.82	3	22.77	22.85	2	8,034	0.02%
2019/10/30	56	22.96	113	22.94	22.80	-57	7,919	-0.72%	大賣/
2019/10/29	0	0.00	30	22.68	22.40	-30	7,622	-0.39%
2019/10/28	12	22.33	10	22.55	22.50	2	7,559	0.03%
2019/10/25	31	22.30	2	22.40	22.40	29	7,571	0.38%
2019/10/24	3	22.68	40	22.59	22.65	-37	7,488	-0.49%
2019/10/23	0	0.00	12	22.85	22.75	-12	7,436	-0.16%
2019/10/22	7	22.65	17	22.61	22.60	-10	7,373	-0.14%
2019/10/21	11	22.28	46	22.31	22.35	-35	7,249	-0.48%
2019/10/18	20	21.75	30	21.90	22.05	-10	7,227	-0.14%
2019/10/17	1	21.80	15	21.77	21.75	-14	7,060	-0.20%
2019/10/16	53	21.58	0	0.00	21.75	53	7,084	0.75%
2019/10/15	46	21.83	1	22.00	21.75	45	7,075	0.64%
2019/10/14	0	0.00	1	22.15	22.15	-1	7,100	-0.01%
2019/10/09	0	0.00	10	21.95	22.05	-10	7,029	-0.14%
2019/10/08	63	22.01	6	22.05	21.90	57	7,016	0.81%
2019/10/07	2	22.38	44	22.35	22.15	-42	6,970	-0.60%
2019/10/04	17	22.10	13	22.18	22.10	4	6,860	0.06%
2019/10/03	9	21.64	9	21.76	21.75	0	6,664	0.00%
2019/10/02	54	21.86	77	21.93	21.90	-23	6,633	-0.35%
2019/10/01	125	21.99	164	21.94	21.85	-39	6,492	-0.60%	大買/大賣/
2019/09/27	57	21.42	1	21.25	21.15	56	6,226	0.90%
2019/09/26	24	21.59	52	21.73	21.50	-28	6,116	-0.46%
2019/09/25	8	21.21	4	21.25	21.30	4	5,841	0.07%
2019/09/24	5	21.26	8	21.40	21.25	-3	5,835	-0.05%
2019/09/23	6	21.38	109	21.36	21.40	-103	5,758	-1.79%	大賣/鉅額交易
2019/09/20	10	20.95	10	21.15	21.10	0	5,663	0.00%
2019/09/19	30	20.97	1	20.95	21.00	29	5,575	0.52%
2019/09/18	12	21.01	6	21.06	21.05	6	5,574	0.11%
2019/09/17	9	21.01	0	0.00	21.15	9	5,555	0.16%
2019/09/16	2	21.25	3	21.17	21.05	-1	5,469	-0.02%
2019/09/12	2	21.15	0	0.00	21.15	2	5,411	0.04%
2019/09/11	13	21.25	140	21.24	21.30	-127	5,403	-2.35%	大賣/鉅額交易
2019/09/10	5	21.15	2	21.35	21.15	3	5,377	0.06%
2019/09/09	10	21.65	86	21.55	21.40	-76	5,311	-1.43%
2019/09/06	12	21.28	214	21.29	21.35	-202	5,345	-3.78%	大賣/鉅額交易
2019/09/05	55	21.44	63	21.66	21.20	-8	5,352	-0.15%
2019/09/04	11	21.15	244	21.07	21.50	-233	4,988	-4.67%	大賣/鉅額交易
2019/09/03	2	20.40	9	20.45	20.35	-7	4,596	-0.15%
2019/09/02	41	20.40	121	20.49	20.55	-80	4,536	-1.76%	大賣/
2019/08/30	1	20.10	118	19.85	20.05	-117	4,428	-2.64%	大賣/鉅額交易
2019/08/29	30	18.95	26	19.33	19.40	4	4,205	0.10%
2019/08/28	36	19.06	0	0.00	19.10	36	4,169	0.86%
2019/08/27	12	19.22	0	0.00	19.10	12	4,168	0.29%
2019/08/26	30	19.15	2	19.20	19.20	28	4,195	0.67%
2019/08/23	12	19.31	0	0.00	19.50	12	4,190	0.29%
2019/08/22	7	19.62	22	19.64	19.40	-15	4,230	-0.35%
2019/08/21	2	19.40	0	0.00	19.45	2	4,265	0.05%
2019/08/20	0	0.00	2	19.45	19.35	-2	4,259	-0.05%
2019/08/19	1	19.25	0	0.00	19.40	1	4,257	0.02%
2019/08/15	0	0.00	18	18.85	19.00	-18	4,202	-0.43%
2019/08/14	2	19.25	10	19.45	19.15	-8	4,182	-0.19%
2019/08/13	0	0.00	20	19.30	19.30	-20	4,150	-0.48%
2019/08/12	0	0.00	30	19.18	19.10	-30	4,137	-0.73%
2019/08/08	8	18.74	0	0.00	18.85	8	4,097	0.20%
2019/08/07	2	18.80	0.1	18.75	18.75	1.9	4,110	0.05%
2019/08/06	62	18.69	0	0.00	18.85	62	4,152	1.49%
2019/08/05	2	18.95	0	0.00	18.95	2	4,162	0.05%
2019/08/02	86	19.06	2	19.05	18.95	84	4,192	2.00%
2019/08/01	2	19.25	0	0.00	19.25	2	4,229	0.05%
2019/07/31	1	19.30	0	0.00	19.35	1	4,269	0.02%
2019/07/30	4	19.31	0	0.00	19.30	4	4,260	0.09%
2019/07/29	32	19.35	0	0.00	19.40	32	4,272	0.75%
2019/07/26	30	19.50	0	0.00	19.50	30	4,216	0.71%
2019/07/25	0	0.00	25	19.60	19.60	-25	4,206	-0.59%
2019/07/24	13	19.50	0	0.00	19.50	13	4,188	0.31%
2019/07/23	40	20.23	0	0.00	20.25	40	4,147	0.96%
2019/07/22	25	20.25	1	20.30	20.20	24	4,071	0.59%
2019/07/19	0	0.00	2	20.40	20.35	-2	3,992	-0.05%
2019/07/18	4	20.40	0	0.00	20.35	4	3,976	0.10%
2019/07/17	0	0.00	27	20.74	20.60	-27	3,934	-0.69%
2019/07/16	6	20.60	20	20.65	20.65	-14	3,862	-0.36%
2019/07/15	0	0.00	2	20.35	20.25	-2	3,748	-0.05%
2019/07/11	20	20.10	0	0.00	20.10	20	3,737	0.54%
2019/07/10	0	0.00	63	20.25	20.15	-63	3,725	-1.69%
2019/07/08	2	20.20	0	0.00	20.25	2	3,738	0.05%
2019/07/05	2	20.25	1	20.25	20.30	1	3,749	0.03%
2019/07/04	26	20.30	40	20.33	20.30	-14	3,753	-0.37%
2019/07/03	42	19.92	0	0.00	19.90	42	3,740	1.12%
2019/06/21	0	0.00	11	20.40	20.20	-11	3,905	-0.28%
2019/06/20	0	0.00	15	20.33	20.35	-15	3,907	-0.38%
2019/06/19	1	20.35	0	0.00	20.20	1	4,102	0.02%
2019/06/18	2	20.10	0	0.00	20.20	2	4,086	0.05%
2019/06/17	8	20.55	2	20.50	20.10	6	4,090	0.15%
2019/06/14	6	20.53	56	20.53	20.35	-50	4,075	-1.23%
2019/06/13	12	20.00	40	20.23	20.20	-28	4,016	-0.70%
2019/06/12	0	0.00	12	20.01	19.95	-12	3,970	-0.30%
2019/06/11	0	0.00	30	19.98	19.85	-30	3,966	-0.76%
2019/06/10	0	0.00	30	19.68	19.65	-30	3,847	-0.78%
2019/06/06	4	19.55	38	19.51	19.50	-34	3,832	-0.89%
2019/06/03	3	19.20	0	0.00	19.05	3	3,765	0.08%
2019/05/31	1	19.35	0	0.00	19.35	1	3,793	0.03%
2019/05/30	1	19.20	10	19.25	19.25	-9	3,777	-0.24%
2019/05/29	0	0.00	32	19.19	19.25	-32	3,795	-0.84%
2019/05/27	1	18.70	0	0.00	18.75	1	3,743	0.03%
2019/05/24	3	18.85	0	0.00	18.75	3	3,766	0.08%
2019/05/16	10	18.55	0	0.00	18.60	10	3,889	0.26%
2019/05/14	23	18.65	0	0.00	18.65	23	3,869	0.59%
2019/05/13	40.1	18.88	0	0.00	18.90	40.1	3,849	1.04%
2019/05/10	0	0.00	15	19.05	19.25	-15	3,860	-0.39%
2019/05/09	10	19.25	30	19.43	19.25	-20	3,880	-0.52%
2019/05/08	40	19.03	0	0.00	19.00	40	3,790	1.06%
2019/05/07	1	19.15	0	0.00	19.20	1	3,755	0.03%
2019/05/06	51	19.24	124	19.29	19.05	-73	3,768	-1.94%	大賣/
2019/05/03	15	19.65	2	19.65	19.55	13	3,734	0.35%
2019/04/29	20	19.50	8	19.60	19.50	12	3,766	0.32%
2019/04/26	20	19.60	3	19.70	19.55	17	3,753	0.45%
2019/04/24	30	19.75	58	19.75	19.75	-28	3,762	-0.74%
2019/04/23	1	19.70	20	19.70	19.75	-19	3,787	-0.50%
2019/04/22	0	0.00	18	19.72	19.70	-18	3,797	-0.47%
2019/04/19	30	19.65	2	19.60	19.65	28	3,765	0.74%
2019/04/18	25	19.65	0	0.00	19.60	25	3,792	0.66%
2019/04/16	30	19.62	0	0.00	19.70	30	3,777	0.79%
2019/04/15	5	19.75	0	0.00	19.70	5	3,830	0.13%
2019/04/12	23	19.63	100	19.70	19.65	-77	3,938	-1.96%
2019/04/11	20	19.70	0	0.00	19.70	20	3,934	0.51%
2019/04/10	61	19.87	0	0.00	19.85	61	3,903	1.56%
2019/04/09	100	19.90	0	0.00	19.90	100	3,886	2.57%
2019/04/08	1	20.00	2	19.95	19.90	-1	3,890	-0.03%
2019/04/03	0	0.00	1	19.75	19.70	-1	3,897	-0.03%
2019/04/02	4	19.68	0	0.00	19.60	4	3,911	0.10%
2019/04/01	47	19.64	20	19.70	19.60	27	3,929	0.69%
2019/03/29	10	19.55	0	0.00	19.75	10	3,858	0.26%
2019/03/28	43	19.59	0	0.00	19.55	43	3,862	1.11%
2019/03/26	2	19.90	3	19.95	19.75	-1	3,821	-0.03%
2019/03/25	10	19.90	0	0.00	19.80	10	3,809	0.26%
2019/03/22	14	19.96	45	19.95	20.00	-31	3,785	-0.82%
2019/03/21	0	0.00	7	20.77	20.60	-7	3,597	-0.19%
2019/03/20	0	0.00	5	20.70	20.65	-5	3,614	-0.14%
2019/03/19	55	20.55	3	20.62	20.50	52	3,628	1.43%
2019/03/18	7	20.76	5	20.78	20.70	2	3,707	0.05%
2019/03/15	10	20.40	3	20.27	20.40	7	3,691	0.19%
2019/03/14	50	20.05	0	0.00	19.95	50	3,587	1.39%
2019/03/13	10	19.95	0	0.00	19.95	10	3,588	0.28%
2019/03/12	0	0.00	5	20.00	19.95	-5	3,593	-0.14%
2019/03/11	12	19.91	1	20.05	19.90	11	3,625	0.30%
2019/03/08	7	19.86	2	19.85	19.90	5	3,653	0.14%
2019/03/07	42	20.01	5	20.10	19.85	37	3,679	1.01%
2019/03/06	21	19.96	2	20.03	20.15	19	3,658	0.52%
2019/03/05	1	19.90	0	0.00	19.90	1	3,631	0.03%
2019/03/04	2	19.85	0	0.00	19.85	2	3,617	0.06%
2019/02/25	5	19.95	0	0.00	19.90	5	3,499	0.14%
2019/02/22	6	19.79	0	0.00	19.75	6	3,472	0.17%
2019/02/20	0	0.00	2	19.80	19.90	-2	3,426	-0.06%
2019/02/19	2	19.75	0	0.00	19.65	2	3,388	0.06%
2019/02/18	1	19.70	0	0.00	19.80	1	3,380	0.03%
2019/02/14	0	0.00	6	19.60	19.45	-6	3,306	-0.18%
2019/02/13	10	19.55	0	0.00	19.60	10	3,295	0.30%
2019/01/30	7	19.67	1	19.65	19.55	6	3,329	0.18%
2019/01/29	1	19.90	0	0.00	19.85	1	3,257	0.03%
2019/01/25	0	0.00	100	19.85	19.85	-100	3,266	-3.06%
2019/01/24	2	19.85	0	0.00	19.85	2	3,259	0.06%
2019/01/22	2	20.00	0	0.00	19.90	2	3,246	0.06%
2019/01/16	2	19.95	5	20.10	20.00	-3	3,322	-0.09%
2019/01/15	5	19.75	4	19.90	19.75	1	3,374	0.03%
2019/01/14	2	19.70	1	19.70	19.75	1	3,363	0.03%
2019/01/10	4	19.83	0	0.00	20.00	4	3,398	0.12%
2019/01/07	3	20.35	6	20.30	20.15	-3	3,431	-0.09%
2019/01/04	2	20.05	6	20.14	20.25	-4	3,409	-0.12%
2019/01/03	0	0.00	1	19.75	19.85	-1	3,455	-0.03%
2019/01/02	34	19.84	0	0.00	19.70	34	3,450	0.99%
2018/12/28	0	0.00	3	19.80	19.70	-3	3,474	-0.09%
2018/12/26	304	19.98	1	20.00	19.85	303	3,513	8.62%	大買/鉅額交易
2018/12/25	20	19.55	2	19.95	19.95	18	3,456	0.52%
2018/12/24	0	0.00	1	19.85	19.85	-1	3,429	-0.03%
2018/12/18	2	19.40	0.1	19.40	19.55	1.9	3,371	0.06%
2018/12/12	39	19.75	0	0.00	19.55	39	3,338	1.17%
2018/12/11	245	19.75	2	19.85	19.55	243	3,311	7.34%	大買/鉅額交易
2018/12/10	19	19.40	7	19.29	19.40	12	3,215	0.37%
2018/12/06	2	18.60	5	18.70	18.55	-3	3,198	-0.09%
2018/12/05	5	19.30	0	0.00	19.05	5	3,205	0.16%
2018/11/28	0	0.00	2	18.70	18.85	-2	3,292	-0.06%
2018/11/26	0	0.00	3	18.45	18.40	-3	3,287	-0.09%
2018/11/22	0	0.00	3	18.50	18.45	-3	3,389	-0.09%
2018/11/21	1	18.25	0	0.00	18.40	1	3,426	0.03%
2018/11/14	3	18.37	0	0.00	18.35	3	3,510	0.09%
2018/11/07	0	0.00	1	18.20	18.25	-1	3,603	-0.03%
2018/11/06	0	0.00	2	18.05	18.05	-2	3,786	-0.05%
2018/10/26	1	17.15	5	17.08	17.20	-4	4,623	-0.09%
2018/10/25	0	0.00	5	17.30	17.35	-5	5,222	-0.10%
2018/10/24	1	17.75	0	0.00	17.75	1	5,384	0.02%
2018/10/23	11	18.22	5	18.20	18.10	6	5,466	0.11%
2018/10/19	5	17.90	1	17.95	17.90	4	5,521	0.07%
2018/10/18	1	18.30	1	18.25	18.30	0	5,625	0.00%
2018/10/17	1	18.05	4	18.08	18.10	-3	5,805	-0.05%
2018/10/16	0	0.00	22	17.54	17.70	-22	5,789	-0.38%
2018/10/15	20	17.42	0	0.00	17.40	20	5,856	0.34%
2018/10/12	1	17.85	6	17.55	17.85	-5	5,879	-0.09%
2018/10/11	14	17.97	0	0.00	17.45	14	5,883	0.24%
2018/10/09	5	19.30	0	0.00	19.20	5	5,805	0.09%
2018/10/08	0	0.00	2	19.35	19.20	-2	5,850	-0.03%
2018/10/05	2	19.15	0	0.00	19.15	2	5,919	0.03%
2018/10/04	0	0.00	2	19.70	19.70	-2	6,008	-0.03%
2018/10/03	0	0.00	1	19.70	19.60	-1	6,025	-0.02%
2018/10/02	1	19.80	22	19.76	19.75	-21	6,088	-0.34%
2018/10/01	12	19.89	0	0.00	19.85	12	6,181	0.19%
2018/09/28	8	20.00	2	19.95	19.95	6	6,213	0.10%
2018/09/27	6	19.95	3	19.95	19.95	3	6,225	0.05%
2018/09/25	3	19.90	0	0.00	19.90	3	6,308	0.05%
2018/09/20	0	0.00	4	20.00	19.95	-4	6,383	-0.06%
2018/09/19	0	0.00	14	20.01	19.95	-14	6,437	-0.22%
2018/09/18	18	20.05	1	20.00	19.95	17	6,481	0.26%
2018/09/17	1	20.00	0	0.00	20.00	1	6,555	0.02%
2018/09/14	5	20.00	41	19.96	20.05	-36	6,641	-0.54%
2018/09/13	6	19.78	3	19.97	19.90	3	6,749	0.04%
2018/09/12	7	19.65	3	19.68	19.60	4	6,763	0.06%
2018/09/11	15	19.53	1	19.80	19.80	14	6,782	0.21%
2018/09/10	29	19.79	3	19.80	19.45	26	6,810	0.38%
2018/09/07	23	20.17	1	20.35	20.20	22	6,831	0.32%
2018/09/06	9	20.60	1	20.60	20.55	8	6,810	0.12%
2018/08/30	1	20.85	0	20.85	20.85	1	7,708	0.01%
2018/08/29	1	20.85	0	0.00	20.85	1	7,731	0.01%
2018/08/28	0	0.00	37	20.77	20.90	-37	7,749	-0.48%
2018/08/24	6	20.53	0	0.00	20.50	6	7,897	0.08%
2018/08/23	0	0.00	1	20.65	20.60	-1	7,972	-0.01%
2018/08/21	0	20.35	0	0.00	20.35	0	8,017	0.00%
2018/08/20	2	20.40	1	20.45	20.30	1	8,034	0.01%
2018/08/17	0	0.00	6	20.64	20.50	-6	8,048	-0.07%
2018/08/16	3	20.32	0	0.00	20.40	3	8,037	0.04%
2018/08/15	0	0.00	1	20.75	20.55	-1	7,995	-0.01%
2018/08/14	5	20.75	44	20.95	20.95	-39	7,954	-0.49%
2018/08/13	16	20.60	2	20.43	20.60	14	7,997	0.18%
2018/08/10	13	21.20	5	21.30	21.15	8	7,936	0.10%
2018/08/09	8	21.48	0	0.00	21.45	8	7,860	0.10%
2018/08/06	0	0.00	6	21.77	21.85	-6	7,815	-0.08%
2018/08/03	4	21.68	5	21.85	21.70	-1	7,859	-0.01%
2018/08/02	12	21.93	5	22.05	21.70	7	7,861	0.09%
2018/08/01	15	22.97	380	23.04	23.30	-365	7,523	-4.85%	大賣/鉅額交易
2018/07/31	0	0.00	2	22.80	22.80	-2	7,009	-0.03%
2018/07/30	4	22.70	22	22.75	22.75	-18	6,862	-0.26%
2018/07/27	4	22.60	0	0.00	22.60	4	6,766	0.06%
2018/07/26	5	22.51	0	0.00	22.45	5	6,736	0.07%
2018/07/25	7	22.79	2	22.80	22.65	5	6,736	0.07%
2018/07/24	21	22.58	15	22.53	22.65	6	6,805	0.09%
2018/07/23	3	22.13	200	22.18	22.20	-197	9,777	-2.01%	大賣/鉅額交易
2018/07/20	1	22.10	200	22.31	22.15	-199	9,895	-2.01%	大賣/鉅額交易
2018/07/19	1	22.40	24	22.40	22.15	-23	10,034	-0.23%
2018/07/18	0	0.00	52	22.23	22.30	-52	10,302	-0.50%
2018/07/17	1	22.15	0	0.00	22.10	1	10,867	0.01%
2018/07/16	2	22.15	30	22.20	22.10	-28	10,931	-0.26%
2018/07/13	1	22.05	3	22.23	22.15	-2	11,022	-0.02%
2018/07/12	0	0.00	11	21.98	22.15	-11	11,147	-0.10%
2018/07/11	0	21.65	110	21.75	21.75	-110	11,052	-1.00%	大賣/鉅額交易
2018/07/10	1	21.70	114	21.69	21.75	-113	11,074	-1.02%	大賣/鉅額交易
2018/07/09	0	0.00	4	21.70	21.55	-4	11,088	-0.04%
2018/07/06	12	21.26	146	21.20	21.30	-134	11,030	-1.21%	大賣/鉅額交易
2018/07/05	0	0.00	43	21.25	21.25	-43	11,103	-0.39%
2018/07/04	2	21.13	0	0.00	21.30	2	11,188	0.02%
2018/07/03	2	21.23	0	0.00	21.15	2	11,240	0.02%
2018/07/02	0	0.00	1	21.40	21.35	-1	11,259	-0.01%
2018/06/29	5	21.50	21	21.50	21.50	-16	11,297	-0.14%
2018/06/28	20	21.45	31	21.45	21.20	-11	11,407	-0.10%
2018/06/27	0	0.00	1	21.50	21.40	-1	11,448	-0.01%
2018/06/26	0	0.00	54	21.28	21.40	-54	11,409	-0.47%
2018/06/25	4	21.15	0	0.00	21.05	4	11,419	0.04%
2018/06/22	144	21.48	31	21.49	21.40	113	11,490	0.98%	大買/鉅額交易
2018/06/20	0	0.00	4	21.31	21.30	-4	11,510	-0.03%
2018/06/19	2	21.40	44	21.38	21.50	-42	11,543	-0.36%
2018/06/15	5	21.40	1	21.30	21.30	4	11,565	0.03%
2018/06/14	13	21.48	39	21.50	21.30	-26	11,523	-0.23%
2018/06/13	5	21.71	20	21.68	21.60	-15	11,557	-0.13%
2018/06/12	23	21.91	86	21.96	21.90	-63	11,555	-0.55%
2018/06/11	17	21.86	0	0.00	21.80	17	11,551	0.15%
2018/06/08	81	22.46	11	22.60	21.95	70	11,597	0.60%
2018/06/07	6	22.22	111	21.92	22.15	-105	11,345	-0.93%	大賣/鉅額交易
2018/06/06	1	21.45	156	21.43	21.45	-155	11,122	-1.39%	大賣/鉅額交易
2018/06/05	2	21.30	58	21.30	21.30	-56	11,208	-0.50%
2018/06/04	4	21.49	12	21.50	21.40	-8	11,551	-0.07%
2018/06/01	0	0.00	5	21.22	21.35	-5	11,469	-0.04%
2018/05/31	0	0.00	10	21.15	21.20	-10	11,404	-0.09%
2018/05/30	2	20.85	0	0.00	20.75	2	11,340	0.02%
2018/05/29	2	21.03	13.1	20.96	21.00	-11.1	11,315	-0.10%
2018/05/28	10	20.90	20	20.95	20.95	-10	11,309	-0.09%
2018/05/25	23	20.86	10	20.95	20.80	13	11,282	0.12%
2018/05/24	1	21.00	10	21.00	20.90	-9	11,254	-0.08%
2018/05/23	3	20.87	10	20.90	20.85	-7	11,275	-0.06%
2018/05/22	0	0.00	20	20.90	20.85	-20	11,283	-0.18%
2018/05/21	4	21.20	15	21.19	21.05	-11	11,303	-0.10%
2018/05/18	20	21.10	22	21.03	20.85	-2	11,247	-0.02%
2018/05/17	2	20.65	23	20.90	20.75	-21	11,196	-0.19%
2018/05/16	1	20.80	36	20.76	20.65	-35	11,206	-0.31%
2018/05/15	1	20.65	2	20.75	20.70	-1	11,224	-0.01%
2018/05/14	22	20.60	0	0.00	20.55	22	11,448	0.19%
2018/05/10	8	20.71	2	20.75	20.65	6	11,392	0.05%
2018/05/09	6	20.56	2	20.68	20.60	4	11,322	0.04%
2018/05/08	10	20.60	2	20.60	20.55	8	11,310	0.07%
2018/05/07	36	20.28	0	0.00	20.20	36	11,311	0.32%
2018/05/04	70	20.18	11	20.11	20.15	59	11,331	0.52%
2018/05/03	60	20.23	0	0.00	20.10	60	11,354	0.53%
2018/05/02	12	20.26	36	20.27	20.30	-24	11,346	-0.21%
2018/04/30	20	20.05	5	20.12	20.45	15	11,335	0.13%
2018/04/27	225	19.70	38	19.66	19.75	187	11,229	1.67%	大買/鉅額交易
2018/04/26	168	21.05	28	20.93	20.90	140	8,312	1.68%	大買/鉅額交易
2018/04/25	33	21.13	34	21.31	21.20	-1	8,205	-0.01%
2018/04/24	123	21.63	41	21.45	21.45	82	8,036	1.02%	大買/
2018/04/23	14	22.02	22	22.37	22.25	-8	7,778	-0.10%
2018/04/20	1	21.50	8	21.78	21.80	-7	7,240	-0.10%
2018/04/19	2	21.55	5	21.74	21.55	-3	7,136	-0.04%
2018/04/18	5	21.50	115	21.55	21.60	-110	7,065	-1.56%	大賣/鉅額交易
2018/04/17	0	0.00	143	20.98	21.00	-143	6,875	-2.08%	大賣/鉅額交易
2018/04/13	2	21.13	5	21.05	21.05	-3	6,886	-0.04%
2018/04/11	8	21.44	0	0.00	21.25	8	6,949	0.12%
2018/04/10	122	21.70	12	21.55	21.55	110	6,892	1.60%	大買/鉅額交易
2018/04/09	8	21.65	98.2	21.62	21.60	-90.2	6,833	-1.32%
2018/04/03	2	21.60	20	21.55	21.55	-18	6,787	-0.27%
2018/04/02	125	22.00	34	21.84	21.80	91	6,768	1.34%	大買/
2018/03/31	148.2	21.93	108	21.97	22.00	40.2	6,726	0.60%	大買/大賣/
2018/03/30	8	21.85	45	21.79	21.80	-37	6,586	-0.56%
2018/03/29	1	21.60	2	21.65	21.60	-1	6,540	-0.02%
2018/03/28	32	21.60	23	21.56	21.55	9	6,540	0.14%
2018/03/27	5	21.60	10	21.70	21.80	-5	6,506	-0.08%
2018/03/26	7	20.80	7	21.05	21.25	0	6,364	0.00%
2018/03/23	12	20.80	7	20.83	20.80	5	6,321	0.08%
2018/03/22	21	21.37	0	0.00	21.25	21	6,322	0.33%
2018/03/21	10	21.62	0	0.00	21.50	10	6,384	0.16%
2018/03/20	5	21.90	26	21.81	21.80	-21	6,810	-0.31%
2018/03/19	10	21.60	3	21.68	21.55	7	6,980	0.10%
2018/03/16	30	21.55	0	0.00	21.35	30	6,985	0.43%
2018/03/15	20	21.80	0	0.00	21.75	20	7,024	0.28%
2018/03/14	0	0.00	31	22.10	21.90	-31	7,036	-0.44%
2018/03/13	60	21.85	30	22.00	21.95	30	7,017	0.43%
2018/03/12	62	21.60	2	21.60	21.70	60	6,940	0.86%
2018/03/09	50	21.87	25	21.85	21.60	25	6,940	0.36%
2018/03/08	54	21.29	51	21.46	21.65	3	6,837	0.04%
2018/03/06	2	20.35	4	20.44	20.40	-2	6,755	-0.03%
2018/03/05	2	20.35	0	0.00	20.30	2	7,171	0.03%
2018/02/27	50	20.38	5	20.40	20.35	45	7,523	0.60%
2018/02/23	10	20.30	2	20.25	20.30	8	7,736	0.10%
2018/02/21	0	0.00	3	20.40	20.25	-3	7,821	-0.04%
2018/02/09	1	19.25	0	0.00	19.85	1	7,846	0.01%
2018/02/08	1	20.10	0	0.00	20.05	1	7,842	0.01%
2018/02/07	1	20.05	2	19.95	19.95	-1	7,867	-0.01%
2018/02/06	17	19.96	0	0.00	19.55	17	7,895	0.22%
2018/02/05	2	20.73	5	20.80	20.90	-3	7,766	-0.04%
2018/02/02	0	0.00	106	21.21	21.20	-106	7,855	-1.35%	大賣/鉅額交易
2018/02/01	4	21.30	2	21.25	21.25	2	7,992	0.03%
2018/01/31	4	21.28	1	21.25	21.25	3	8,245	0.04%
2018/01/30	6	21.66	3	21.72	21.45	3	8,287	0.04%
2018/01/29	0	0.00	10	21.55	21.55	-10	8,237	-0.12%
2018/01/26	3	21.35	0	0.00	21.35	3	8,231	0.04%
2018/01/25	2	21.35	1	21.50	21.35	1	8,238	0.01%
2018/01/24	7	21.45	9	21.50	21.50	-2	8,228	-0.02%
2018/01/23	12	21.85	0	0.00	21.60	12	8,228	0.15%
2018/01/22	1	21.65	8	21.55	21.75	-7	8,225	-0.09%
2018/01/19	17	21.31	0	0.00	21.20	17	8,068	0.21%
2018/01/17	13	21.45	5	21.35	21.35	8	8,248	0.10%
2018/01/16	0	0.00	1	21.50	21.50	-1	8,600	-0.01%
2018/01/15	0	0.00	2	21.10	21.15	-2	8,599	-0.02%
2018/01/11	0	0.00	10	21.00	21.05	-10	8,619	-0.12%
2018/01/10	2.5	20.98	3	20.95	20.90	-0.5	8,682	-0.01%
2018/01/09	1	21.20	0	0.00	21.15	1	8,789	0.01%
2018/01/08	1	21.30	30	21.37	21.30	-29	8,784	-0.33%
2018/01/05	0	0.00	1	21.70	21.30	-1	8,811	-0.01%
2018/01/04	0	0.00	2	21.50	21.60	-2	8,751	-0.02%
2018/01/03	0	0.00	10	21.50	21.40	-10	8,781	-0.11%