佳世達 (2352)-日盛-新竹券商分點個股進出

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
38.80
漲跌
▼0.40
漲幅
-1.02%
成交量
9,887張
產業
上市電腦週邊類股
1115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－日盛-新竹券商分點個股進出

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

日盛-新竹券商分點個股進出
日盛-新竹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
2023/04/07	0	0.00	2	32.65	32.35	-2	5,111	-0.04%
2023/04/06	2.2	32.32	0	0.00	32.30	2.2	5,034	0.04%
2023/03/31	2.1	31.69	1	31.70	31.70	1.1	4,842	0.02%
2023/03/30	0	0.00	4	31.40	31.65	-4	4,921	-0.08%
2023/03/29	0	0.00	20	31.30	31.35	-20	4,963	-0.40%
2023/03/28	4	30.93	0	0.00	30.80	4	5,002	0.08%
2023/03/27	1	31.45	0	0.00	31.40	1	5,080	0.02%
2023/03/24	0	0.00	7	30.71	30.90	-7	5,143	-0.14%
2023/03/23	10	30.70	70	30.70	30.75	-60	5,097	-1.18%
2023/03/22	0	0.00	46	30.55	30.60	-46	5,056	-0.91%
2023/03/21	1	30.20	2	30.25	30.20	-1	5,018	-0.02%
2023/03/17	1	30.35	80	30.21	30.35	-79	4,972	-1.59%
2023/03/16	25	29.78	0	0.00	29.70	25	4,942	0.51%
2023/03/15	10	30.08	0	0.00	30.05	10	4,923	0.20%
2023/03/14	10	30.20	0	0.00	30.25	10	4,956	0.20%
2023/03/13	50	30.15	0	0.00	30.50	50	5,193	0.96%
2023/03/10	22	30.42	20.1	30.50	30.60	1.9	5,170	0.04%
2023/03/09	111.1	30.97	1	31.00	30.70	110.1	5,145	2.14%	大買/鉅額交易
2023/03/07	1	29.70	0	0.00	30.05	1	4,828	0.02%
2023/03/06	20	30.65	0	0.00	30.55	20	4,618	0.43%
2023/03/03	0	0.00	1	30.40	30.40	-1	4,559	-0.02%
2023/03/01	130	30.35	1	30.30	30.25	129	4,525	2.85%	大買/鉅額交易
2023/02/24	0	0.00	1	30.05	30.00	-1	4,494	-0.02%
2023/02/23	16	30.06	2	30.05	29.95	14	4,513	0.31%
2023/02/22	0	0.00	3	29.43	29.60	-3	4,484	-0.07%
2023/02/21	2	29.58	0	0.00	29.50	2	4,601	0.04%
2023/02/20	1	29.30	20	29.15	29.90	-19	4,677	-0.41%
2023/02/16	0	0.00	1	29.00	28.85	-1	4,677	-0.02%
2023/02/15	2	28.75	6	29.04	28.80	-4	4,731	-0.08%
2023/02/14	0	0.00	5	28.77	28.80	-5	4,704	-0.11%
2023/02/13	7	28.81	1	28.85	28.65	6	4,736	0.13%
2023/02/10	2	28.98	2	29.15	29.10	0	4,771	0.00%
2023/02/08	0	0.00	2	29.05	29.15	-2	4,808	-0.04%
2023/02/06	1	28.55	1	28.75	28.65	0	4,720	0.00%
2023/02/03	0	0.00	1	28.85	28.90	-1	4,704	-0.02%
2023/02/02	0	0.00	3	28.68	28.60	-3	4,654	-0.06%
2023/02/01	1	28.50	1	28.50	28.35	0	4,621	0.00%
2023/01/31	2	28.30	0	0.00	28.30	2	4,605	0.04%
2023/01/30	7	28.11	1	28.10	28.40	6	4,538	0.13%
2023/01/17	1	27.85	0	0.00	27.80	1	4,535	0.02%
2023/01/16	0	0.00	5	27.81	27.80	-5	4,618	-0.11%
2023/01/13	14	27.70	1	27.90	27.65	13	4,688	0.28%
2023/01/12	22	27.85	1	28.10	27.75	21	4,919	0.43%
2023/01/11	1	27.95	1	28.25	28.05	0	4,975	0.00%
2023/01/10	0	0.00	6	28.01	28.00	-6	5,006	-0.12%
2023/01/09	5	27.87	0	27.90	27.90	5	5,224	0.09%
2023/01/06	16	27.56	6	27.58	27.70	10	5,240	0.19%
2023/01/05	11	27.90	0	0.00	27.85	11	5,296	0.21%
2023/01/03	0	0.00	1.1	28.17	27.80	-1.1	5,518	-0.02%
2022/12/30	34	27.97	0	0.00	28.15	34	5,493	0.62%
2022/12/29	1.1	27.48	1	27.60	27.90	0.1	5,381	0.00%
2022/12/28	1	27.75	1	27.70	27.60	0	5,330	0.00%
2022/12/27	1	27.75	4	28.00	27.70	-3	5,307	-0.06%
2022/12/26	1	27.70	1	27.70	27.85	0	5,284	0.00%
2022/12/23	1	27.55	11	27.10	27.50	-10	5,304	-0.19%
2022/12/22	0	0.00	19	27.04	27.05	-19	5,341	-0.36%
2022/12/21	6	26.49	6	26.65	26.45	0	5,206	0.00%
2022/12/20	19	26.68	1	27.00	26.40	18	5,113	0.35%
2022/12/19	7	26.86	6	26.88	27.00	1	5,024	0.02%
2022/12/16	21	27.07	0	0.00	26.85	21	4,843	0.43%
2022/12/15	5	27.61	3	27.75	27.60	2	4,656	0.04%
2022/12/14	0	0.00	1	27.70	27.70	-1	4,644	-0.02%
2022/12/13	0	0.00	1	27.95	27.75	-1	4,653	-0.02%
2022/12/12	1	27.40	9	27.68	27.85	-8	4,641	-0.17%
2022/12/09	1	27.50	7	27.56	27.80	-6	4,673	-0.13%
2022/12/08	5	27.26	0	0.00	27.20	5	4,701	0.11%
2022/12/07	4	27.34	3	27.50	27.35	1	4,695	0.02%
2022/12/06	152	27.49	162	27.51	27.40	-10	4,613	-0.22%	大買/大賣/
2022/12/05	30	28.03	2	27.98	27.80	28	4,534	0.62%
2022/12/02	0	0.00	3	28.77	28.95	-3	4,327	-0.07%
2022/12/01	12	28.38	12	28.61	28.45	0	4,304	0.00%
2022/11/30	11	28.25	3	28.20	28.10	8	4,288	0.19%
2022/11/28	5	28.19	3	28.27	28.15	2	4,276	0.05%
2022/11/25	6	28.43	4	28.68	28.20	2	4,279	0.05%
2022/11/24	5	28.55	0	0.00	28.50	5	4,270	0.12%
2022/11/23	16	28.78	0	0.00	28.75	16	4,282	0.37%
2022/11/22	5	28.79	1.1	28.94	28.85	3.9	4,291	0.09%
2022/11/21	3	28.78	4	28.90	28.90	-1	4,296	-0.02%
2022/11/18	1	28.90	0	0.00	28.65	1	4,252	0.02%
2022/11/16	0	0.00	6	28.42	28.60	-6	4,117	-0.15%
2022/11/15	1	27.70	4	27.81	27.85	-3	4,018	-0.07%
2022/11/14	2	27.33	7	27.35	27.30	-5	3,957	-0.13%
2022/11/11	1	27.40	1.1	27.10	27.05	-0.1	3,917	0.00%
2022/11/09	5.2	26.76	1	26.60	26.70	4.2	3,919	0.11%
2022/11/08	9	26.82	1	26.50	26.50	8	3,917	0.20%
2022/11/07	7	27.06	26	27.02	27.00	-19	3,873	-0.49%
2022/10/28	0	0.00	73	24.10	24.20	-73	4,113	-1.77%
2022/10/27	16	24.60	0	0.00	24.65	16	4,108	0.39%
2022/10/25	2	24.25	0	0.00	24.45	2	4,165	0.05%
2022/10/24	12	25.20	0	0.00	25.00	12	4,164	0.29%
2022/10/21	1	25.70	0	0.00	25.65	1	4,257	0.02%
2022/10/20	10	26.53	4	26.74	26.50	6	4,359	0.14%
2022/10/17	14	26.09	19	26.46	27.40	-5	4,539	-0.11%
2022/10/13	10	25.80	0	0.00	25.50	10	4,653	0.21%
2022/10/11	9	27.37	7	27.71	27.20	2	4,849	0.04%
2022/10/07	2	27.25	0	0.00	27.30	2	4,792	0.04%
2022/09/30	1	27.35	2	27.53	27.10	-1	5,021	-0.02%
2022/09/29	0	0.00	10	28.36	28.20	-10	4,982	-0.20%
2022/09/26	2	28.00	0	0.00	27.95	2	4,935	0.04%
2022/09/23	9	28.69	0	0.00	28.70	9	4,947	0.18%
2022/09/21	1	28.75	0.1	29.15	28.85	0.9	5,006	0.02%
2022/09/20	0	0.00	1	29.40	29.30	-1	5,004	-0.02%
2022/09/19	1	28.90	0	0.00	29.00	1	5,002	0.02%
2022/09/16	1	29.35	0.3	29.45	29.50	0.7	5,013	0.01%
2022/09/14	1	28.65	1	28.90	29.20	0	4,964	0.00%
2022/09/12	0	0.00	1	29.30	29.30	-1	5,055	-0.02%
2022/09/08	6	28.13	9	28.53	29.00	-3	5,158	-0.06%
2022/09/07	5	28.24	0	0.00	28.30	5	5,120	0.10%
2022/09/06	4	28.61	4	28.65	28.75	0	5,145	0.00%
2022/09/05	1	28.85	0	0.00	28.85	1	5,137	0.02%
2022/09/01	1	29.10	0	0.00	29.20	1	5,183	0.02%
2022/08/31	1	29.45	0	0.00	29.30	1	5,188	0.02%
2022/08/29	1	28.80	0	0.00	29.10	1	5,185	0.02%
2022/08/25	5	29.15	0	0.00	29.25	5	5,193	0.10%
2022/08/22	0	0.00	2	28.80	28.90	-2	5,242	-0.04%
2022/08/19	1	28.65	13	28.60	28.70	-12	5,253	-0.23%
2022/08/18	0	0.00	1	28.50	28.70	-1	5,273	-0.02%
2022/08/17	1	28.50	0	0.00	28.60	1	5,295	0.02%
2022/08/16	4.3	28.01	1	28.15	28.15	3.3	5,296	0.06%
2022/08/15	1	27.40	1	27.55	27.50	0	5,245	0.00%
2022/08/12	10	27.35	1	27.20	27.30	9	5,239	0.17%
2022/08/11	12	27.08	7	27.11	27.05	5	5,265	0.09%
2022/08/10	24	27.15	3	27.15	27.10	21	5,257	0.40%
2022/08/09	4	27.39	1	27.70	27.70	3	5,242	0.06%
2022/08/08	21	28.39	0	0.00	28.40	21	5,135	0.41%
2022/08/05	1	28.50	0	0.00	28.70	1	5,203	0.02%
2022/08/04	4	28.23	1	28.50	28.35	3	5,368	0.06%
2022/08/03	3	28.20	0	0.00	28.25	3	5,456	0.05%
2022/08/02	6	28.23	1	28.50	28.50	5	5,622	0.09%
2022/08/01	3	28.42	1	28.55	28.50	2	6,044	0.03%
2022/07/29	11	28.55	0	0.00	28.60	11	6,041	0.18%
2022/07/28	7	28.56	0	0.00	28.60	7	6,005	0.12%
2022/07/27	4	30.65	13	30.77	30.60	-9	5,880	-0.15%
2022/07/26	3	30.87	0	0.00	30.85	3	5,742	0.05%
2022/07/25	1	31.45	11	31.40	31.40	-10	5,664	-0.18%
2022/07/22	0	0.00	6	31.37	31.20	-6	5,572	-0.11%
2022/07/21	0	0.00	7	30.66	30.50	-7	5,383	-0.13%
2022/07/20	6	31.43	2	30.95	30.85	4	5,246	0.08%
2022/07/19	0	0.00	1	31.45	31.25	-1	5,154	-0.02%
2022/07/18	0	0.00	6	30.50	30.85	-6	4,995	-0.12%
2022/07/15	8	30.18	8	30.19	30.25	0	4,885	0.00%
2022/07/13	0	0.00	4	29.11	29.00	-4	4,785	-0.08%
2022/07/12	4	28.69	0	0.00	28.60	4	4,829	0.08%
2022/07/11	1	28.85	3	28.90	28.95	-2	4,833	-0.04%
2022/07/08	0	0.00	1	29.30	29.20	-1	4,852	-0.02%
2022/07/07	1	28.60	2	28.90	29.00	-1	4,866	-0.02%
2022/07/06	7	28.84	6	28.98	28.50	1	4,919	0.02%
2022/07/05	2	28.85	0	0.00	28.90	2	4,986	0.04%
2022/07/04	0	0.00	1	28.60	28.70	-1	5,144	-0.02%
2022/07/01	0	0.00	3	28.87	28.30	-3	5,285	-0.06%
2022/06/30	5	28.60	0	0.00	28.65	5	5,440	0.09%
2022/06/29	0	0.00	2	29.33	29.30	-2	5,447	-0.04%
2022/06/28	0	0.00	1	29.20	29.25	-1	5,607	-0.02%
2022/06/27	1	29.30	3	29.25	29.25	-2	5,735	-0.03%
2022/06/24	0	0.00	10	28.94	28.90	-10	5,759	-0.17%
2022/06/23	1	28.30	1	28.55	28.50	0	5,804	0.00%
2022/06/22	1	28.60	1	29.00	28.30	0	5,812	0.00%
2022/06/20	6	28.57	0	0.00	28.05	6	5,806	0.10%
2022/06/17	4	28.85	15	29.02	29.15	-11	5,779	-0.19%
2022/06/16	0	0.00	1	29.90	29.30	-1	5,743	-0.02%
2022/06/08	0	0.00	5	29.70	29.60	-5	6,021	-0.08%
2022/06/06	2	29.50	10	29.20	29.40	-8	6,236	-0.13%
2022/06/02	0	0.00	7	29.11	29.00	-7	6,420	-0.11%
2022/06/01	0	0.00	1.9	29.15	29.10	-1.9	6,522	-0.03%
2022/05/31	1	28.75	1	28.80	29.20	0	6,576	0.00%
2022/05/30	10	28.65	4	28.65	28.70	6	6,543	0.09%
2022/05/27	6	28.39	0	0.00	28.30	6	6,548	0.09%
2022/05/26	1	28.25	0	0.00	28.20	1	6,569	0.02%
2022/05/25	1	28.15	1	28.10	28.15	0	6,603	0.00%
2022/05/24	5	27.70	0	0.00	27.65	5	6,680	0.07%
2022/05/23	1	27.85	0	0.00	27.85	1	6,664	0.02%
2022/05/19	7	27.03	2	27.03	27.15	5	6,944	0.07%
2022/05/18	20	27.30	10	27.35	27.40	10	7,019	0.14%
2022/05/17	13	27.30	5	27.17	27.10	8	6,996	0.11%
2022/05/16	2	27.10	6	27.18	27.05	-4	6,967	-0.06%
2022/05/13	10	27.10	0	0.00	27.05	10	6,950	0.14%
2022/05/12	5	27.03	0	0.00	26.75	5	6,896	0.07%
2022/05/11	5	27.93	0	0.00	27.85	5	6,733	0.07%
2022/05/10	2	28.33	0	0.00	28.50	2	6,696	0.03%
2022/05/09	43	29.02	10	30.65	28.90	33	6,552	0.50%
2022/05/06	0	0.00	1	32.00	32.00	-1	6,087	-0.02%
2022/05/05	0	0.00	1	32.25	32.15	-1	6,081	-0.02%
2022/04/28	1	31.45	0	0.00	31.40	1	6,178	0.02%
2022/04/26	1	31.75	1	32.00	31.70	0	6,147	0.00%
2022/04/21	0	0.00	0.4	32.70	32.60	-0.4	6,147	-0.01%
2022/04/20	2	32.80	0.2	32.90	32.70	1.8	6,144	0.03%
2022/04/19	0	0.00	2	32.90	32.90	-2	6,113	-0.03%
2022/04/18	1	32.70	2	33.00	32.70	-1	6,143	-0.02%
2022/04/14	0	0.00	1	33.50	33.50	-1	6,169	-0.02%
2022/04/13	5	32.80	0	0.00	33.05	5	6,263	0.08%
2022/04/12	3	32.87	0	0.00	32.90	3	6,273	0.05%
2022/04/11	1	33.40	0	0.00	33.40	1	6,235	0.02%
2022/04/08	0	0.00	3	34.28	34.15	-3	6,231	-0.05%
2022/04/07	2	33.23	7	33.87	33.05	-5	6,096	-0.08%
2022/04/06	10	34.00	10.2	33.90	34.20	-0.2	5,967	0.00%
2022/04/01	14	33.26	0.1	33.25	33.25	13.9	5,793	0.24%
2022/03/31	1.1	33.40	11	33.17	33.25	-9.9	5,785	-0.17%
2022/03/30	4.3	32.62	3	32.95	32.85	1.3	5,616	0.02%
2022/03/29	1	32.45	0	0.00	32.40	1	5,503	0.02%
2022/03/28	1	32.15	2	32.28	32.35	-1	5,471	-0.02%
2022/03/24	2	32.20	0	0.00	32.30	2	5,442	0.04%
2022/03/23	0	0.00	1	32.35	32.25	-1	5,486	-0.02%
2022/03/22	1	32.10	11	32.15	32.35	-10	5,504	-0.18%
2022/03/21	4	32.31	4	32.30	32.30	0	5,516	0.00%
2022/03/18	4	32.08	1	32.05	31.95	3	5,513	0.05%
2022/03/17	0	0.00	12	32.08	31.90	-12	5,493	-0.22%
2022/03/16	6	31.69	3	32.00	31.70	3	5,468	0.05%
2022/03/15	2	31.80	3	31.87	31.70	-1	5,479	-0.02%
2022/03/14	7	32.04	37	32.00	32.20	-30	5,519	-0.54%
2022/03/11	6	31.87	0	0.00	31.90	6	5,597	0.11%
2022/03/10	43	32.06	15	32.22	31.95	28	5,648	0.50%
2022/03/09	0	0.00	14	31.14	31.35	-14	5,530	-0.25%
2022/03/08	35	31.12	2	31.15	30.95	33	5,570	0.59%
2022/03/07	21	31.49	27	31.49	31.50	-6	5,408	-0.11%
2022/03/04	0	0.00	13	32.09	32.05	-13	5,447	-0.24%
2022/03/02	10	31.40	0	0.00	31.65	10	5,512	0.18%
2022/02/24	2	31.08	23	30.99	30.90	-21	5,619	-0.37%
2022/02/23	0	0.00	1	31.55	31.65	-1	5,610	-0.02%
2022/02/22	4	31.60	5.2	31.60	31.50	-1.2	5,758	-0.02%
2022/02/21	6	32.10	7	32.20	32.10	-1	5,946	-0.02%
2022/02/18	0.2	31.45	2	31.28	31.50	-1.9	5,901	-0.03%
2022/02/17	0	0.00	2	31.05	30.90	-2	5,946	-0.03%
2022/02/16	0	0.00	2	30.88	30.95	-2	6,506	-0.03%
2022/02/15	1	30.75	1	30.90	30.60	0	6,581	0.00%
2022/02/14	2	30.35	3	30.53	30.45	-1	6,652	-0.02%
2022/02/10	0	0.00	1	31.05	30.90	-1	6,851	-0.01%
2022/02/09	1	30.30	2	30.58	30.50	-1	6,831	-0.01%
2022/02/08	0	0.00	7	30.44	30.40	-7	6,855	-0.10%
2022/02/07	2	29.98	18	30.17	30.35	-16	6,871	-0.23%
2022/01/26	8	29.68	5	29.86	29.65	3	6,913	0.04%
2022/01/25	3	30.00	5	29.95	29.90	-2	6,995	-0.03%
2022/01/24	11	30.05	0	0.00	30.15	11	7,134	0.15%
2022/01/21	9	30.66	4	30.80	30.55	5	7,102	0.07%
2022/01/19	0	0.00	12	31.00	30.95	-12	7,096	-0.17%
2022/01/18	27	31.30	2	31.05	31.00	25	7,135	0.35%
2022/01/17	0	0.00	6	30.88	31.00	-6	7,087	-0.08%
2022/01/14	2	30.40	20	30.50	30.50	-18	7,055	-0.26%
2022/01/13	5	30.65	0	0.00	30.65	5	7,178	0.07%
2022/01/12	3	30.82	20	30.90	30.75	-17	7,258	-0.23%
2022/01/11	14	30.90	1	31.00	30.95	13	7,381	0.18%
2022/01/10	9	30.86	1	30.70	31.00	8	7,484	0.11%
2022/01/07	9	30.69	0	0.00	30.50	9	7,483	0.12%
2022/01/06	4	30.93	0	0.00	30.85	4	7,539	0.05%
2022/01/05	0	0.00	5	30.60	30.70	-5	7,486	-0.07%
2022/01/04	1	30.65	3	30.55	30.55	-2	7,673	-0.03%
2022/01/03	1	30.85	1	30.85	30.75	0	7,732	0.00%
2021/12/30	1	30.45	10	30.46	30.45	-9	7,654	-0.12%
2021/12/29	1	30.25	0	0.00	30.25	1	7,681	0.01%
2021/12/28	1	30.25	0	0.00	30.25	1	7,661	0.01%
2021/12/27	1	30.30	0	0.00	30.25	1	7,666	0.01%
2021/12/23	0	0.00	20	30.00	30.05	-20	7,734	-0.26%
2021/12/22	0	0.00	1	30.10	29.95	-1	7,769	-0.01%
2021/12/21	0	0.00	40.1	29.78	29.95	-40.1	7,787	-0.51%
2021/12/20	2	29.63	0	0.00	29.60	2	7,821	0.03%
2021/12/17	9	29.78	4	30.00	29.60	5	7,787	0.06%
2021/12/16	0	0.00	4	30.09	29.90	-4	7,720	-0.05%
2021/12/15	4	29.73	1	29.90	29.75	3	7,809	0.04%
2021/12/14	9	29.78	11	29.75	29.75	-2	7,823	-0.03%
2021/12/13	3	30.17	2	30.20	30.10	1	7,769	0.01%
2021/12/10	2	30.35	0	0.00	30.25	2	7,868	0.03%
2021/12/09	3	30.37	15	30.42	30.35	-12	7,853	-0.15%
2021/12/08	2	30.00	1	30.15	30.20	1	7,818	0.01%
2021/12/07	1	29.95	3	30.02	30.00	-2	7,835	-0.03%
2021/12/06	0	0.00	11	30.21	30.25	-11	7,739	-0.14%
2021/12/03	8	29.79	5	29.96	29.95	3	7,715	0.04%
2021/12/02	9	29.42	0	0.00	29.25	9	7,714	0.12%
2021/12/01	2	29.50	0	0.00	29.60	2	7,710	0.03%
2021/11/30	7	29.58	0	0.00	29.50	7	7,696	0.09%
2021/11/29	6	29.57	3	29.38	29.65	3	7,594	0.04%
2021/11/26	1	29.70	0	0.00	29.65	1	7,539	0.01%
2021/11/25	11	29.95	0	0.00	30.00	11	7,504	0.15%
2021/11/24	11	29.95	12	30.06	30.10	-1	7,514	-0.01%
2021/11/23	3	30.10	13	30.18	29.90	-10	7,562	-0.13%
2021/11/22	65	30.21	7	30.31	30.15	58	7,486	0.77%
2021/11/19	3	30.15	5	30.10	30.10	-2	7,413	-0.03%
2021/11/18	21	30.66	68	30.65	30.50	-47	7,288	-0.64%
2021/11/17	2	31.80	1	31.60	31.70	1	7,033	0.01%
2021/11/16	30	31.33	2	31.20	31.15	28	6,964	0.40%
2021/11/15	109	31.21	4	31.24	31.20	105	6,874	1.53%	大買/鉅額交易
2021/11/12	15	33.52	0	0.00	33.55	15	6,410	0.23%
2021/11/11	16	33.06	23	33.12	33.25	-7	6,493	-0.11%
2021/11/10	10	32.94	0	0.00	33.05	10	6,621	0.15%
2021/11/09	0	0.00	5	32.25	32.25	-5	6,867	-0.07%
2021/11/08	4	32.21	1	32.30	32.25	3	7,240	0.04%
2021/11/04	0	0.00	1	32.10	32.10	-1	7,218	-0.01%
2021/11/03	1	31.85	1	31.85	32.00	0	7,202	0.00%
2021/11/02	12	31.72	1	32.00	31.60	11	7,169	0.15%
2021/11/01	21	31.49	1	31.35	31.60	20	7,064	0.28%
2021/10/29	0	0.00	1	30.95	31.00	-1	6,989	-0.01%
2021/10/28	1	31.15	0	0.00	31.00	1	6,978	0.01%
2021/10/27	1	30.90	0	0.00	30.90	1	6,956	0.01%
2021/10/26	0	0.00	1	31.05	30.85	-1	6,981	-0.01%
2021/10/25	0	0.00	1	30.60	30.55	-1	6,947	-0.01%
2021/10/22	1	30.55	2	30.50	30.40	-1	7,048	-0.01%
2021/10/21	1	30.90	5	30.81	30.45	-4	7,083	-0.06%
2021/10/20	2	30.80	2	30.75	30.85	0	6,955	0.00%
2021/10/19	4	30.33	0.1	30.45	30.15	4	6,885	0.06%
2021/10/18	0	0.00	4	30.81	30.00	-4	6,848	-0.06%
2021/10/15	2	30.33	8	30.34	30.30	-6	6,962	-0.09%
2021/10/14	6	30.57	23	30.14	29.90	-17	7,036	-0.24%
2021/10/13	2	30.18	16	30.20	30.40	-14	7,032	-0.20%
2021/10/12	33	30.12	3	30.18	29.90	30	7,006	0.43%
2021/10/08	3	29.47	13	29.28	29.65	-10	6,844	-0.15%
2021/10/07	10	29.15	4	29.06	29.00	6	6,811	0.09%
2021/10/06	2	28.85	2	28.93	28.75	0	6,902	0.00%
2021/10/05	1	27.50	0.4	28.05	28.20	0.6	7,103	0.01%
2021/10/04	2	27.95	0	0.00	27.85	2	7,330	0.03%
2021/10/01	1	28.65	0	0.00	28.35	1	7,387	0.01%
2021/09/29	2	28.70	5	28.65	28.75	-3	7,755	-0.04%
2021/09/28	0	0.00	2	29.10	29.10	-2	7,794	-0.03%
2021/09/27	1	29.10	2	28.83	29.05	-1	7,826	-0.01%
2021/09/24	0	0.00	29	28.75	28.70	-29	7,923	-0.37%
2021/09/22	14	28.54	7	28.71	28.70	7	8,067	0.09%
2021/09/17	27	28.50	1	28.60	28.75	26	7,988	0.33%
2021/09/16	11	28.73	0	0.00	28.75	11	8,021	0.14%
2021/09/15	1	29.25	3	28.85	29.25	-2	8,042	-0.02%
2021/09/14	16	28.45	11	28.51	28.40	5	7,913	0.06%
2021/09/13	2	28.60	2	28.40	28.50	0	7,927	0.00%
2021/09/10	14	28.75	8	28.89	28.80	6	7,954	0.08%
2021/09/09	22	27.75	0	0.00	27.80	22	7,923	0.28%
2021/09/08	34	27.92	0	0.00	27.80	34	7,947	0.43%
2021/09/07	2	28.55	0	0.00	28.40	2	7,956	0.03%
2021/09/06	3	28.83	0	0.00	28.70	3	7,949	0.04%
2021/09/03	1	29.35	0	0.00	29.35	1	7,868	0.01%
2021/08/31	2	29.38	2	29.35	29.75	0	7,891	0.00%
2021/08/30	6	29.82	1	29.70	29.80	5	8,070	0.06%
2021/08/27	0	0.00	9	29.84	29.85	-9	8,065	-0.11%
2021/08/26	0	0.00	1	29.40	29.35	-1	8,071	-0.01%
2021/08/25	1	29.10	1	29.10	29.20	0	8,142	0.00%
2021/08/24	3	29.08	0	0.00	29.05	3	8,198	0.04%
2021/08/20	3	28.78	3	29.03	28.80	0	8,314	0.00%
2021/08/19	1	28.75	1	28.90	28.60	0	8,321	0.00%
2021/08/18	2	28.73	2	29.08	29.25	0	8,350	0.00%
2021/08/17	37	29.17	0	0.00	28.85	37	8,385	0.44%
2021/08/16	47	29.64	4	29.89	29.60	43	8,321	0.52%
2021/08/13	11	30.91	15	31.38	30.75	-4	8,186	-0.05%
2021/08/12	44	30.74	12	30.85	31.15	32	7,875	0.41%
2021/08/11	55	29.57	0	0.00	29.40	55	7,649	0.72%
2021/08/10	12	29.84	6	30.01	29.80	6	7,798	0.08%
2021/08/09	27	30.01	0	0.00	29.95	27	8,100	0.33%
2021/08/06	0	0.00	2	30.18	30.25	-2	8,315	-0.02%
2021/08/04	0	0.00	1	30.20	30.30	-1	9,085	-0.01%
2021/08/03	2	29.65	0	0.00	29.70	2	9,318	0.02%
2021/08/02	6	29.80	0	0.00	29.90	6	9,419	0.06%
2021/07/30	0	0.00	2	29.73	29.50	-2	9,546	-0.02%
2021/07/28	14	29.36	0	0.00	29.30	14	9,813	0.14%
2021/07/27	91	29.88	0	0.00	29.75	91	10,083	0.90%
2021/07/26	4	29.75	0	0.00	29.75	4	10,347	0.04%
2021/07/22	37	29.24	7	29.24	29.25	30	10,649	0.28%
2021/07/21	72	30.56	4	30.60	30.35	68	10,715	0.63%
2021/07/20	41	31.07	0	0.00	31.00	41	10,631	0.39%
2021/07/19	68	31.41	0	0.00	31.50	68	10,664	0.64%
2021/07/16	43	31.95	2	32.05	31.95	41	11,097	0.37%
2021/07/14	0	0.00	2	32.20	31.90	-2	11,850	-0.02%
2021/07/13	1	32.20	1	32.25	32.15	0	12,121	0.00%
2021/07/12	6	32.52	3	32.27	32.05	3	12,257	0.02%
2021/07/09	6	32.26	10	32.01	32.45	-4	12,282	-0.03%
2021/07/08	0	0.00	17	31.60	31.65	-17	12,636	-0.13%
2021/07/07	4	31.50	1	31.40	31.30	3	12,999	0.02%
2021/07/06	19.1	31.85	11	31.98	31.95	8.1	13,254	0.06%
2021/07/05	1	31.15	7	31.05	31.15	-6	13,198	-0.05%
2021/07/01	6	30.88	5	31.10	30.55	1	13,533	0.01%
2021/06/30	1	30.70	0	0.00	30.80	1	13,636	0.01%
2021/06/29	2	30.55	1.3	30.64	30.60	0.7	13,985	0.00%
2021/06/28	0	0.00	10.4	30.55	30.60	-10.4	14,395	-0.07%
2021/06/25	1	30.65	1	30.80	30.50	0	14,954	0.00%
2021/06/24	1	30.70	6	30.45	30.75	-5	15,883	-0.03%
2021/06/23	0	0.00	7	30.37	30.25	-7	16,208	-0.04%
2021/06/22	1	30.00	6	29.98	29.90	-5	16,617	-0.03%
2021/06/21	5	29.85	0	0.00	29.75	5	16,771	0.03%
2021/06/18	0	0.00	3.1	30.42	30.10	-3.1	17,023	-0.02%
2021/06/17	2	29.85	2	30.10	30.10	0	17,183	0.00%
2021/06/16	0	0.00	1	29.95	29.55	-1	17,257	-0.01%
2021/06/11	7	30.09	0	0.00	30.05	7	17,378	0.04%
2021/06/10	14	29.99	1	30.30	30.10	13	17,515	0.07%
2021/06/09	1	29.90	0	0.00	29.90	1	17,581	0.01%
2021/06/08	0	0.00	1	30.10	30.20	-1	17,668	-0.01%
2021/06/07	5	30.11	0	0.00	29.95	5	17,826	0.03%
2021/06/03	0	0.00	4	30.88	31.00	-4	17,894	-0.02%
2021/06/02	2	30.60	17	30.69	30.50	-15	18,106	-0.08%
2021/06/01	4	31.10	0	0.00	31.05	4	18,227	0.02%
2021/05/31	3	30.45	3	30.67	30.70	0	18,334	0.00%
2021/05/28	11	30.18	2	30.20	30.15	9	18,468	0.05%
2021/05/27	1	29.75	3	29.95	29.75	-2	19,507	-0.01%
2021/05/26	0	0.00	7	30.21	30.15	-7	19,901	-0.04%
2021/05/25	16	29.91	35	30.06	30.00	-19	20,179	-0.09%
2021/05/24	6	28.55	6	28.80	29.25	0	20,225	0.00%
2021/05/21	4	28.91	2	28.80	28.90	2	20,231	0.01%
2021/05/20	5	28.90	2	29.10	28.55	3	20,304	0.01%
2021/05/19	3	28.78	203	29.00	29.10	-200	20,264	-0.99%	大賣/鉅額交易
2021/05/18	22	28.85	113	28.65	29.00	-91	20,194	-0.45%	大賣/
2021/05/17	1	26.80	2	26.40	26.40	-1	20,191	0.00%
2021/05/14	10	29.83	5	28.85	29.00	5	20,192	0.02%
2021/05/13	19	29.75	18	29.74	29.45	1	20,296	0.00%
2021/05/12	17	29.86	26	29.58	29.75	-9	20,617	-0.04%
2021/05/11	6	32.05	94	31.49	31.60	-88	20,316	-0.43%
2021/05/10	2	34.30	4	34.31	34.25	-2	20,280	-0.01%
2021/05/07	7	33.59	4	33.91	34.65	3	20,649	0.01%
2021/05/06	2	33.05	4	33.14	32.95	-2	20,804	-0.01%
2021/05/05	2	32.73	9	33.28	32.80	-7	21,078	-0.03%
2021/05/04	31	32.96	1	34.85	32.95	30	21,597	0.14%
2021/05/03	72	35.14	20	35.15	34.45	52	21,508	0.24%
2021/04/29	2	36.75	9	36.48	36.40	-7	21,402	-0.03%
2021/04/28	3	35.97	6	36.08	36.10	-3	21,304	-0.01%
2021/04/27	3	35.90	137	35.90	35.85	-134	21,562	-0.62%	大賣/鉅額交易
2021/04/26	13	35.99	9	36.06	36.20	4	21,556	0.02%
2021/04/23	14	36.00	17	35.96	35.95	-3	21,587	-0.01%
2021/04/22	84	36.50	90	36.39	35.95	-6	21,581	-0.03%
2021/04/21	81	37.66	3	38.03	38.05	78	21,139	0.37%
2021/04/20	18	36.51	18.4	36.24	36.85	-0.4	20,848	0.00%
2021/04/19	6	35.00	16	35.07	35.55	-10	20,669	-0.05%
2021/04/16	21	34.05	4.1	34.04	34.40	16.9	20,450	0.08%
2021/04/15	5	33.45	8	33.56	33.55	-3	20,507	-0.01%
2021/04/14	10	33.25	3	32.97	33.25	7	20,490	0.03%
2021/04/13	13	35.14	28	35.56	34.85	-15	20,289	-0.07%
2021/04/12	0	0.00	34	35.06	35.55	-34	20,074	-0.17%
2021/04/09	5	34.40	3	34.52	34.20	2	20,143	0.01%
2021/04/08	2	34.28	1	34.25	34.40	1	20,148	0.00%
2021/04/07	2	33.93	3	34.00	34.40	-1	20,061	0.00%
2021/04/06	3	33.75	4	33.60	33.50	-1	20,166	0.00%
2021/04/01	16	33.44	1	33.35	33.45	15	20,616	0.07%
2021/03/31	9	34.18	14	34.12	34.25	-5	20,691	-0.02%
2021/03/30	8.3	32.90	9	33.48	33.70	-0.7	20,291	0.00%
2021/03/29	4	32.48	70.5	31.99	32.85	-66.5	19,854	-0.33%
2021/03/26	11	30.76	22	31.21	30.75	-11	19,058	-0.06%
2021/03/25	10	31.10	75	31.01	31.10	-65	19,119	-0.34%
2021/03/24	3	30.25	6	30.00	30.25	-3	20,082	-0.01%
2021/03/23	18.2	30.42	6	30.41	30.80	12.2	20,283	0.06%
2021/03/22	20	30.26	60	30.56	30.60	-40	20,104	-0.20%
2021/03/19	33	29.57	0	0.00	29.65	33	20,035	0.16%
2021/03/18	14	29.52	1	29.45	29.70	13	20,072	0.06%
2021/03/17	0	0.00	66	29.11	29.15	-66	20,141	-0.33%
2021/03/16	11	29.44	1	29.55	29.25	10	20,266	0.05%
2021/03/15	15	29.44	0	0.00	29.30	15	20,348	0.07%
2021/03/12	5	29.83	6	29.86	29.60	-1	20,569	0.00%
2021/03/11	7	29.70	0	0.00	29.70	7	21,248	0.03%
2021/03/10	5	29.41	18	29.17	29.65	-13	22,156	-0.06%
2021/03/09	6	29.03	55	29.03	29.10	-49	22,273	-0.22%
2021/03/08	4	29.49	3	28.78	28.70	1	22,364	0.00%
2021/03/05	8	29.59	1	29.45	29.45	7	22,239	0.03%
2021/03/04	3	29.95	2	29.98	29.85	1	22,448	0.00%
2021/03/03	14	30.00	27	29.87	30.20	-13	22,374	-0.06%
2021/03/02	65	31.79	101.1	30.66	29.60	-36.1	22,208	-0.16%	大賣/
2021/02/26	145	30.35	7	30.36	30.55	138	21,313	0.65%	大買/鉅額交易
2021/02/25	21	29.76	6	29.74	30.20	15	21,061	0.07%
2021/02/24	67	29.82	0	0.00	29.25	67	20,892	0.32%
2021/02/23	3	29.00	28	29.24	29.25	-25	20,855	-0.12%
2021/02/22	5	29.12	16	29.16	29.30	-11	21,031	-0.05%
2021/02/19	25	28.39	1.5	28.37	28.45	23.5	21,000	0.11%
2021/02/18	97	28.23	3	28.25	28.35	94	21,202	0.44%
2021/02/17	3	28.07	1	28.20	28.20	2	21,471	0.01%
2021/02/05	3	28.70	14	28.49	28.35	-11	21,551	-0.05%
2021/02/04	2	29.45	0	0.00	29.35	2	21,889	0.01%
2021/02/03	0	0.00	141.3	29.78	29.70	-141.3	21,666	-0.65%	大賣/鉅額交易
2021/02/02	0.1	28.30	1	28.45	28.45	-1	21,157	0.00%
2021/02/01	7	28.30	2	28.35	28.25	5	20,955	0.02%
2021/01/29	14	29.24	12	29.42	28.65	2	20,698	0.01%
2021/01/28	5	29.29	77.5	29.30	29.20	-72.5	20,230	-0.36%
2021/01/27	78.3	29.43	30	29.42	29.30	48.3	19,928	0.24%
2021/01/26	13	28.79	21	28.90	29.00	-8	19,458	-0.04%
2021/01/25	9	27.79	6	27.91	27.95	3	18,812	0.02%
2021/01/22	2	26.43	0	0.00	27.30	2	18,572	0.01%
2021/01/21	0	0.00	5	26.45	26.55	-5	18,374	-0.03%
2021/01/20	3	26.27	16	26.04	26.05	-13	18,264	-0.07%
2021/01/19	1	27.70	0	0.00	27.25	1	17,872	0.01%
2021/01/18	0	0.00	83	26.84	27.65	-83	17,741	-0.47%
2021/01/15	78	28.46	7	27.81	27.70	71	17,549	0.40%
2021/01/14	2	28.05	3	28.23	28.25	-1	17,397	-0.01%
2021/01/13	1	28.05	17	28.00	27.95	-16	17,307	-0.09%
2021/01/12	36	27.72	2	27.95	27.70	34	17,157	0.20%
2021/01/11	1	28.40	2	28.23	28.60	-1	16,925	-0.01%
2021/01/08	10	27.99	110	28.50	28.00	-100	16,791	-0.60%	大賣/
2021/01/07	0	0.00	4.4	28.96	28.75	-4.4	16,496	-0.03%
2021/01/06	2	29.54	20	28.90	28.85	-18	16,243	-0.11%
2021/01/05	6	29.01	148	29.04	29.20	-142	15,862	-0.90%	大賣/鉅額交易
2021/01/04	82	29.83	104.4	29.27	29.30	-22.4	15,667	-0.14%	大賣/
2020/12/31	6	29.01	70	28.89	28.95	-64	15,254	-0.42%
2020/12/30	22	28.49	20	28.48	28.50	2	14,998	0.01%
2020/12/29	48	28.87	100	28.42	28.50	-52	14,895	-0.35%
2020/12/28	44	28.82	53	29.14	29.05	-9	14,549	-0.06%
2020/12/25	85	27.56	13	27.74	27.85	72	13,866	0.52%
2020/12/24	11	26.75	36	26.64	26.55	-25	13,378	-0.19%
2020/12/23	47	26.61	1	26.55	26.50	46	13,382	0.34%
2020/12/22	10.3	26.88	9	26.94	26.35	1.3	13,307	0.01%
2020/12/21	13	26.95	26	26.75	26.90	-13	13,149	-0.10%
2020/12/18	38	28.30	110	28.11	27.25	-72	12,771	-0.56%	大賣/
2020/12/17	20	27.13	112.1	27.10	27.45	-92.1	11,400	-0.81%	大賣/
2020/12/16	3	26.60	42	26.76	26.60	-39	11,046	-0.35%
2020/12/15	11	26.41	2	26.45	26.35	9	10,945	0.08%
2020/12/14	315	26.46	22	26.68	26.45	293	10,820	2.71%	大買/鉅額交易
2020/12/11	2	25.80	17	25.89	26.00	-15	10,828	-0.14%
2020/12/10	33	26.39	31	26.23	26.05	2	10,675	0.02%
2020/12/09	8	26.46	22	26.31	26.65	-14	10,476	-0.13%
2020/12/08	21	25.95	27	26.03	26.05	-6	10,338	-0.06%
2020/12/07	248	26.83	162	26.11	25.95	86	10,089	0.85%	大買/大賣/
2020/12/04	120	26.38	43.5	26.41	26.75	76.5	9,398	0.81%	大買/
2020/12/03	5.5	24.46	26	24.58	24.85	-20.5	8,515	-0.24%
2020/12/02	2	23.90	26	24.03	24.30	-24	8,753	-0.27%
2020/12/01	1	23.30	5.7	23.48	23.85	-4.7	9,240	-0.05%
2020/11/30	15	23.77	15	23.74	23.50	0	9,303	0.00%
2020/11/27	0	0.00	1	22.95	22.95	-1	8,903	-0.01%
2020/11/26	11	22.74	0	0.00	22.80	11	8,808	0.12%
2020/11/25	2	22.90	1	22.90	22.75	1	8,779	0.01%
2020/11/24	13	22.64	1	22.45	22.65	12	8,602	0.14%
2020/11/23	1	22.60	27	22.25	22.60	-26	8,485	-0.31%
2020/11/20	0	0.00	2	21.95	21.90	-2	8,305	-0.02%
2020/11/19	2	21.48	3	21.63	21.50	-1	8,265	-0.01%
2020/11/18	2.2	21.59	15	21.66	21.70	-12.8	8,107	-0.16%
2020/11/17	0	0.00	15	21.43	21.50	-15	8,033	-0.19%
2020/11/16	0	0.00	9.7	21.29	21.35	-9.7	7,940	-0.12%
2020/11/13	6	20.40	30	20.61	20.70	-24	7,761	-0.31%
2020/11/12	33	20.50	10	20.56	20.50	23	7,722	0.30%
2020/11/11	0	0.00	4	19.59	19.80	-4	7,174	-0.06%
2020/11/10	1	19.35	0	0.00	19.35	1	7,118	0.01%
2020/11/05	0	0.00	5	19.30	19.15	-5	7,029	-0.07%
2020/11/04	0	0.00	1	19.25	19.15	-1	7,170	-0.01%
2020/10/30	6	18.90	0	0.00	18.70	6	7,252	0.08%
2020/10/28	2	19.35	0	0.00	19.20	2	7,306	0.03%
2020/10/27	1	19.30	16	19.25	19.40	-15	7,327	-0.20%
2020/10/26	0	0.00	5	19.35	19.40	-5	7,310	-0.07%
2020/10/22	0	0.00	1	19.25	19.25	-1	7,311	-0.01%
2020/10/19	0	0.00	10	18.95	19.00	-10	7,483	-0.13%
2020/10/15	1	18.90	0	0.00	19.00	1	7,653	0.01%
2020/10/14	0	0.00	1	18.85	18.80	-1	7,667	-0.01%
2020/10/13	5	18.80	0	0.00	18.85	5	7,650	0.07%
2020/10/12	0	0.00	1	19.00	19.00	-1	7,639	-0.01%
2020/10/08	2	19.15	13	19.17	19.20	-11	7,606	-0.14%
2020/10/07	0	0.00	2	18.90	18.95	-2	7,539	-0.03%
2020/10/06	69	18.71	3	18.70	18.75	66	7,555	0.87%
2020/10/05	0	0.00	2	18.45	18.50	-2	7,579	-0.03%
2020/09/30	100	18.40	1	18.50	18.50	99	7,606	1.30%
2020/09/29	0	0.00	1	18.35	18.30	-1	7,637	-0.01%
2020/09/28	6	18.51	0	0.00	18.45	6	7,706	0.08%
2020/09/25	3	18.25	2	17.95	18.10	1	7,742	0.01%
2020/09/24	6	18.47	0	0.00	18.35	6	7,678	0.08%
2020/09/23	4	18.96	0	0.00	18.90	4	7,626	0.05%
2020/09/22	0	0.00	77	19.26	19.25	-77	7,574	-1.02%
2020/09/21	2	19.60	0	0.00	19.55	2	7,563	0.03%
2020/09/18	20	19.65	0	0.00	19.60	20	7,548	0.26%
2020/09/17	80	19.73	2	19.83	19.75	78	7,595	1.03%
2020/09/16	41	19.96	15	20.01	20.00	26	7,555	0.34%
2020/09/15	0	0.00	5	19.54	19.40	-5	7,400	-0.07%
2020/09/14	0	0.00	1	19.55	19.55	-1	7,369	-0.01%
2020/09/11	5	19.55	0	0.00	19.30	5	7,345	0.07%
2020/09/10	1	19.55	0	0.00	19.50	1	7,280	0.01%
2020/09/09	8	19.64	9	19.64	19.80	-1	7,207	-0.01%
2020/09/08	15	20.08	4	19.94	19.90	11	7,137	0.15%
2020/09/07	48	20.63	23	20.41	20.20	25	6,994	0.36%
2020/09/04	63	19.61	124	20.05	20.00	-61	6,565	-0.93%	大賣/
2020/09/03	12	18.95	11	19.08	19.30	1	5,979	0.02%
2020/09/02	10	18.65	0	0.00	18.60	10	5,798	0.17%
2020/08/28	0	0.00	15	18.70	18.70	-15	5,904	-0.25%
2020/08/27	6	18.70	0	0.00	18.70	6	6,005	0.10%
2020/08/26	1	19.05	0	0.00	19.10	1	5,930	0.02%
2020/08/25	0	0.00	65	19.01	18.95	-65	5,909	-1.10%
2020/08/24	0	0.00	6.8	19.12	19.15	-6.8	5,801	-0.12%
2020/08/21	1	18.55	4	18.66	18.75	-3	5,710	-0.05%
2020/08/20	18	18.36	1	18.75	18.20	17	5,652	0.30%
2020/08/19	3	19.20	43	18.92	19.30	-40	5,462	-0.73%
2020/08/18	15	18.98	1	19.15	18.75	14	5,268	0.27%
2020/08/17	10	18.70	1	18.85	18.70	9	5,065	0.18%
2020/08/14	2	18.20	2	18.20	18.15	0	4,977	0.00%
2020/08/13	30	18.05	4	18.03	18.00	26	5,006	0.52%
2020/08/11	10	18.35	3	18.15	18.05	7	5,041	0.14%
2020/08/10	3	18.30	24	18.15	18.25	-21	5,027	-0.42%
2020/08/07	7	17.63	0.2	17.60	17.60	6.8	4,942	0.14%
2020/08/06	16	17.84	2	17.80	17.80	14	4,965	0.28%
2020/08/05	5	17.60	1	17.65	17.65	4	4,973	0.08%
2020/08/04	10	17.20	11	17.33	17.40	-1	4,988	-0.02%
2020/07/30	2	16.80	0	0.00	16.90	2	5,293	0.04%
2020/07/29	73	16.76	0	0.00	16.75	73	5,491	1.33%
2020/07/28	4	16.51	0	0.00	16.50	4	5,586	0.07%
2020/07/27	7	16.87	1	17.25	16.75	6	5,688	0.11%
2020/07/24	9	17.22	1	17.60	17.25	8	5,665	0.14%
2020/07/23	0	0.00	5	17.85	17.75	-5	5,690	-0.09%
2020/07/22	7	18.39	0	0.00	18.55	7	5,680	0.12%
2020/07/17	8	18.30	0	0.00	18.30	8	5,601	0.14%
2020/07/14	0	0.00	0.4	18.20	18.30	-0.4	5,791	-0.01%
2020/07/13	50	18.45	0	0.00	18.50	50	5,858	0.85%
2020/07/09	5	18.75	0	0.00	18.60	5	5,945	0.08%
2020/07/07	1	18.75	0	0.00	18.60	1	5,920	0.02%
2020/07/03	6	18.00	0	0.00	18.00	6	5,996	0.10%
2020/07/02	0	0.00	1	17.90	17.95	-1	6,069	-0.02%
2020/07/01	2	17.75	0	0.00	17.80	2	6,100	0.03%
2020/06/29	1	17.80	0	0.00	17.65	1	6,280	0.02%
2020/06/24	0	0.00	2	17.75	17.90	-2	6,292	-0.03%
2020/06/23	0	0.00	1	17.60	17.65	-1	6,292	-0.02%
2020/06/18	1	17.45	4	17.54	17.35	-3	6,368	-0.05%
2020/06/17	0	0.00	4	17.50	17.45	-4	6,375	-0.06%
2020/06/15	4	17.33	0	0.00	17.20	4	6,663	0.06%
2020/06/12	0	0.00	3	16.93	17.35	-3	6,710	-0.04%
2020/06/11	2	17.43	2	17.75	17.40	0	6,715	0.00%
2020/06/10	4	18.08	69	18.10	18.05	-65	6,679	-0.97%
2020/06/09	5	17.75	5.1	17.70	17.70	-0.1	6,669	0.00%
2020/06/08	2	17.55	5	17.50	17.75	-3	6,723	-0.04%
2020/06/05	3	17.40	5	17.35	17.35	-2	6,654	-0.03%
2020/06/04	0	0.00	1	17.20	17.30	-1	6,701	-0.01%
2020/06/03	0	0.00	26	17.16	17.20	-26	6,726	-0.39%
2020/06/02	5	16.75	65	16.78	16.85	-60	6,604	-0.91%
2020/06/01	0	0.00	1	16.70	16.70	-1	6,593	-0.02%
2020/05/28	0	0.00	1	16.65	16.65	-1	6,605	-0.02%
2020/05/27	1	16.55	2	16.65	16.55	-1	6,642	-0.02%
2020/05/26	1	16.60	0	0.00	16.60	1	6,729	0.01%
2020/05/21	5	16.90	5	16.85	16.85	0	6,809	0.00%
2020/05/13	2	16.50	0	0.00	16.70	2	6,553	0.03%
2020/05/12	15	16.70	20	16.61	16.70	-5	6,518	-0.08%
2020/05/11	1	16.75	40	16.70	16.65	-39	6,488	-0.60%
2020/05/08	22	16.79	35	16.73	16.60	-13	6,413	-0.20%
2020/05/07	1	17.15	4	17.11	17.05	-3	6,207	-0.05%
2020/05/06	5	17.05	10	16.83	16.80	-5	6,148	-0.08%
2020/05/05	12	16.98	10	17.15	17.15	2	6,083	0.03%
2020/05/04	7	16.65	6	16.80	16.65	1	5,930	0.02%
2020/04/30	18	16.85	0	0.00	16.95	18	5,868	0.31%
2020/04/29	6	16.65	0	0.00	16.65	6	5,794	0.10%
2020/04/27	25	16.15	5	16.25	16.30	20	5,954	0.34%
2020/04/22	0	0.00	41	15.60	15.65	-41	5,840	-0.70%
2020/04/21	1	15.80	0	0.00	15.70	1	5,827	0.02%
2020/04/20	1	16.30	5	16.35	16.30	-4	5,794	-0.07%
2020/04/17	1	16.70	2	16.68	16.35	-1	5,771	-0.02%
2020/04/16	20	16.51	0	0.00	16.50	20	5,703	0.35%
2020/04/15	22	16.74	2	16.95	16.75	20	5,658	0.35%
2020/04/14	0	0.00	1	16.40	16.50	-1	5,599	-0.02%
2020/04/13	40	16.05	0	0.00	16.10	40	5,595	0.71%
2020/04/09	20	15.98	6	16.10	16.10	14	5,586	0.25%
2020/04/08	111	15.75	111	15.78	16.10	0	5,506	0.00%	大買/大賣/
2020/04/07	46	15.44	0	0.00	15.45	46	5,353	0.86%
2020/04/06	1	15.40	0	0.00	15.40	1	5,288	0.02%
2020/04/01	12	15.65	0	0.00	15.45	12	5,270	0.23%
2020/03/31	2	15.30	0	0.00	14.80	2	5,177	0.04%
2020/03/30	2	15.10	0	0.00	15.10	2	5,263	0.04%
2020/03/27	0	0.00	1	15.20	15.10	-1	5,654	-0.02%
2020/03/25	100	15.05	7	15.14	14.90	93	6,268	1.48%
2020/03/23	2	13.95	0	0.00	13.85	2	6,358	0.03%
2020/03/20	30	14.30	0	0.00	14.25	30	6,392	0.47%
2020/03/19	6	13.50	0	0.00	13.50	6	6,331	0.09%
2020/03/18	1	15.15	0	0.00	14.95	1	6,188	0.02%
2020/03/13	1	15.60	101	15.77	16.00	-100	6,253	-1.60%	大賣/
2020/03/12	0	0.00	10	17.22	17.10	-10	6,174	-0.16%
2020/03/11	0	0.00	1	18.35	18.05	-1	6,082	-0.02%
2020/03/10	1	18.15	0	0.00	18.15	1	6,105	0.02%
2020/03/05	1	19.15	0	0.00	19.00	1	5,997	0.02%
2020/03/02	0	0.00	13	18.34	18.40	-13	6,040	-0.22%
2020/02/27	1	18.80	0.2	18.80	18.75	0.8	6,019	0.01%
2020/02/26	50	19.25	0	0.00	19.25	50	5,927	0.84%
2020/02/17	0	0.00	0.8	19.95	19.95	-0.8	5,946	-0.01%
2020/02/14	0	0.00	1	20.10	20.05	-1	5,973	-0.02%
2020/02/12	15	20.00	0	0.00	20.10	15	6,196	0.24%
2020/02/06	2	20.18	0	0.00	20.20	2	6,417	0.03%
2020/02/05	51	20.00	0	0.00	20.05	51	6,458	0.79%
2020/02/04	1	20.05	0	0.00	20.05	1	6,526	0.02%
2020/01/31	1	20.00	28	20.00	20.20	-27	6,832	-0.40%
2020/01/30	16	19.98	150	19.98	19.75	-134	6,841	-1.96%	大賣/鉅額交易
2020/01/20	0	0.00	28	21.50	21.55	-28	6,660	-0.42%
2020/01/17	2	21.35	0	0.00	21.50	2	6,722	0.03%
2020/01/15	0	0.00	2	21.25	21.25	-2	6,894	-0.03%
2020/01/13	0	0.00	1	21.15	21.15	-1	7,151	-0.01%
2020/01/10	1	21.15	15	21.15	21.05	-14	7,310	-0.19%
2020/01/08	0	0.00	7	20.71	20.60	-7	7,389	-0.09%
2020/01/07	1	20.95	0	0.00	20.85	1	7,445	0.01%
2020/01/06	30	20.90	2	21.05	20.90	28	7,478	0.37%
2020/01/03	0	0.00	2	21.20	21.15	-2	7,519	-0.03%
2019/12/31	15	21.15	5	21.20	21.30	10	7,672	0.13%
2019/12/27	28	21.45	0	0.00	21.35	28	7,843	0.36%
2019/12/26	70	21.50	0	0.00	21.40	70	7,958	0.88%
2019/12/25	4	21.60	3	21.60	21.65	1	8,196	0.01%
2019/12/24	17	21.29	7	21.44	21.45	10	8,159	0.12%
2019/12/23	36	21.14	0	0.00	20.85	36	8,026	0.45%
2019/12/20	0	0.00	0.6	20.85	20.80	-0.6	7,671	-0.01%
2019/12/19	35	20.86	0	0.00	20.80	35	7,354	0.48%
2019/12/17	1	21.10	0	0.00	21.10	1	7,370	0.01%
2019/12/12	21	21.15	4	21.30	21.10	17	7,341	0.23%
2019/12/11	0	0.00	11	21.35	21.20	-11	7,241	-0.15%
2019/12/10	0	0.00	2	21.30	21.40	-2	7,221	-0.03%
2019/12/09	3	21.70	190	21.60	21.35	-187	7,202	-2.60%	大賣/鉅額交易
2019/12/06	7	21.70	55	21.75	21.70	-48	7,219	-0.66%
2019/12/04	0	0.00	1	21.70	21.85	-1	7,393	-0.01%
2019/12/03	1	21.65	10	21.80	21.90	-9	7,781	-0.12%
2019/12/02	2	21.95	0	0.00	21.65	2	8,280	0.02%
2019/11/29	18	22.26	64	22.24	22.10	-46	8,292	-0.55%
2019/11/28	0	0.00	1	22.45	22.30	-1	8,469	-0.01%
2019/11/27	0	0.00	1	22.30	22.30	-1	8,679	-0.01%
2019/11/26	1	22.25	0	0.00	22.00	1	8,680	0.01%
2019/11/20	0	0.00	2	22.33	22.40	-2	8,563	-0.02%
2019/11/19	1	22.30	0	0.00	22.35	1	8,592	0.01%
2019/11/15	3	22.28	6	22.50	22.25	-3	8,560	-0.04%
2019/11/14	5	22.61	27	22.55	22.50	-22	8,548	-0.26%
2019/11/13	1	22.70	0	0.00	22.80	1	8,528	0.01%
2019/11/12	2	22.68	83	22.63	22.80	-81	8,517	-0.95%
2019/11/11	13	22.19	294	22.11	22.10	-281	8,476	-3.31%	大賣/鉅額交易
2019/11/08	7	22.75	0	0.00	22.65	7	8,352	0.08%
2019/11/07	0	0.00	15	23.01	23.05	-15	8,316	-0.18%
2019/11/06	4	23.15	3	23.17	23.00	1	8,306	0.01%
2019/11/05	3	22.85	2	22.95	22.85	1	8,183	0.01%
2019/11/04	3	22.98	20	22.97	23.05	-17	8,160	-0.21%
2019/11/01	0	0.00	7	22.94	22.90	-7	8,104	-0.09%
2019/10/31	3	22.75	9	22.92	22.85	-6	8,034	-0.07%
2019/10/30	3	22.77	32	22.99	22.80	-29	7,919	-0.37%
2019/10/29	9	22.61	3	22.70	22.40	6	7,622	0.08%
2019/10/28	1	22.35	1	22.40	22.50	0	7,559	0.00%
2019/10/25	2	22.35	2	22.38	22.40	0	7,571	0.00%
2019/10/24	4	22.75	0	0.00	22.65	4	7,488	0.05%
2019/10/23	0	0.00	6.1	22.80	22.75	-6.1	7,436	-0.08%
2019/10/22	0	0.00	2	22.73	22.60	-2	7,373	-0.03%
2019/10/21	6	22.23	1	22.25	22.35	5	7,249	0.07%
2019/10/18	0	0.00	2	22.05	22.05	-2	7,227	-0.03%
2019/10/17	0	0.00	1	21.85	21.75	-1	7,060	-0.01%
2019/10/16	4	21.79	3	21.75	21.75	1	7,084	0.01%
2019/10/15	5	21.87	0	0.00	21.75	5	7,075	0.07%
2019/10/14	0	0.00	8	22.23	22.15	-8	7,100	-0.11%
2019/10/09	37	22.05	2	22.00	22.05	35	7,029	0.50%
2019/10/08	2	21.93	19	22.07	21.90	-17	7,016	-0.24%
2019/10/07	23	22.35	25	22.21	22.15	-2	6,970	-0.03%
2019/10/04	15	22.09	12	22.14	22.10	3	6,860	0.04%
2019/10/03	11	21.60	34	21.66	21.75	-23	6,664	-0.35%
2019/10/02	80	21.96	39	21.99	21.90	41	6,633	0.62%
2019/10/01	1	21.85	9	21.88	21.85	-8	6,492	-0.12%
2019/09/27	3	21.60	80	21.21	21.15	-77	6,226	-1.24%
2019/09/26	8	21.58	18	21.69	21.50	-10	6,116	-0.16%
2019/09/25	6	21.25	2	21.25	21.30	4	5,841	0.07%
2019/09/24	37	21.35	11	21.36	21.25	26	5,835	0.45%
2019/09/23	11	21.44	29	21.40	21.40	-18	5,758	-0.31%
2019/09/20	21	21.10	3	21.00	21.10	18	5,663	0.32%
2019/09/19	8	21.01	8	21.09	21.00	0	5,575	0.00%
2019/09/18	13	21.05	10	21.15	21.05	3	5,574	0.05%
2019/09/17	12	20.88	33	20.97	21.15	-21	5,555	-0.38%
2019/09/16	3	21.20	2	21.10	21.05	1	5,469	0.02%
2019/09/12	47	21.26	11	21.30	21.15	36	5,411	0.67%
2019/09/11	1	21.30	0	0.00	21.30	1	5,403	0.02%
2019/09/10	2	21.10	60	21.28	21.15	-58	5,377	-1.08%
2019/09/09	132	21.55	69	21.71	21.40	63	5,311	1.19%	大買/
2019/09/06	4	21.26	6	21.28	21.35	-2	5,345	-0.04%
2019/09/05	26	21.39	63	21.13	21.20	-37	5,352	-0.69%
2019/09/04	30	21.18	28	21.16	21.50	2	4,988	0.04%
2019/09/03	37.8	20.35	0	0.00	20.35	37.8	4,596	0.82%
2019/09/02	2	20.50	2	20.45	20.55	0	4,536	0.00%
2019/08/30	2	19.60	36	19.84	20.05	-34	4,428	-0.77%
2019/08/26	0	0.00	10	19.15	19.20	-10	4,195	-0.24%
2019/08/22	33	19.60	0.1	19.40	19.40	32.9	4,230	0.78%
2019/08/21	0	0.00	1	19.35	19.45	-1	4,265	-0.02%
2019/08/20	3	19.45	3	19.40	19.35	0	4,259	0.00%
2019/08/19	60	19.25	0	0.00	19.40	60	4,257	1.41%
2019/08/16	5	19.10	10	19.13	19.15	-5	4,242	-0.12%
2019/08/15	10	19.10	0	0.00	19.00	10	4,202	0.24%
2019/08/14	33	19.27	2	19.30	19.15	31	4,182	0.74%
2019/08/12	26	19.12	9	19.16	19.10	17	4,137	0.41%
2019/08/08	3	18.75	1	18.60	18.85	2	4,097	0.05%
2019/08/07	8	18.75	0	0.00	18.75	8	4,110	0.19%
2019/08/06	31	18.70	7	18.70	18.85	24	4,152	0.58%
2019/08/05	0	0.00	2	19.00	18.95	-2	4,162	-0.05%
2019/08/02	10	19.00	0	0.00	18.95	10	4,192	0.24%
2019/07/31	10	19.30	0	0.00	19.35	10	4,269	0.23%
2019/07/30	40	19.43	0	0.00	19.30	40	4,260	0.94%
2019/07/26	7	19.55	0	0.00	19.50	7	4,216	0.17%
2019/07/25	1	19.55	3	19.65	19.60	-2	4,206	-0.05%
2019/07/24	3	19.50	3	19.50	19.50	0	4,188	0.00%
2019/07/23	6	20.16	4	20.20	20.25	2	4,147	0.05%
2019/07/22	3	20.35	0	0.00	20.20	3	4,071	0.07%
2019/07/19	6	20.48	2	20.35	20.35	4	3,992	0.10%
2019/07/17	3	20.75	1.2	20.76	20.60	1.8	3,934	0.04%
2019/07/16	13	20.54	29	20.49	20.65	-16	3,862	-0.41%
2019/07/15	0	0.00	1	20.35	20.25	-1	3,748	-0.03%
2019/07/12	5	20.20	9	20.21	20.25	-4	3,768	-0.11%
2019/07/11	1	20.10	3	20.10	20.10	-2	3,737	-0.05%
2019/07/10	3	20.25	0	0.00	20.15	3	3,725	0.08%
2019/07/09	3	20.25	0	0.00	20.20	3	3,713	0.08%
2019/07/08	0	0.00	1	20.25	20.25	-1	3,738	-0.03%
2019/07/05	0	0.00	1	20.30	20.30	-1	3,749	-0.03%
2019/07/04	2	20.30	3	20.28	20.30	-1	3,753	-0.03%
2019/07/03	1	19.95	0.7	19.90	19.90	0.3	3,740	0.01%
2019/07/02	0	0.00	2	20.00	20.00	-2	3,783	-0.05%
2019/07/01	2	20.05	0	0.00	20.05	2	3,794	0.05%
2019/06/28	8	20.13	5	20.10	20.10	3	3,783	0.08%
2019/06/27	3	20.15	1	20.25	20.25	2	3,838	0.05%
2019/06/26	5	20.15	1	20.15	20.15	4	3,870	0.10%
2019/06/25	0	0.00	1	20.15	20.15	-1	3,902	-0.03%
2019/06/21	3	20.40	21	20.37	20.20	-18	3,905	-0.46%
2019/06/19	5	20.39	13	20.29	20.20	-8	4,102	-0.19%
2019/06/18	13	20.08	3	20.20	20.20	10	4,086	0.24%
2019/06/17	3	20.25	9	20.33	20.10	-6	4,090	-0.15%
2019/06/14	7	20.49	0	0.00	20.35	7	4,075	0.17%
2019/06/13	1	20.20	7	20.25	20.20	-6	4,016	-0.15%
2019/06/12	3	19.95	14	19.95	19.95	-11	3,970	-0.28%
2019/06/11	2	20.05	18	20.00	19.85	-16	3,966	-0.40%
2019/06/10	3	19.60	8	19.62	19.65	-5	3,847	-0.13%
2019/06/06	5	19.41	1	19.60	19.50	4	3,832	0.10%
2019/06/05	13	19.16	3	19.20	19.20	10	3,748	0.27%
2019/05/31	10	19.20	0	0.00	19.35	10	3,793	0.26%
2019/05/29	2	19.15	0	0.00	19.25	2	3,795	0.05%
2019/05/20	0	0.00	1	18.80	18.90	-1	3,846	-0.03%
2019/05/16	0	0.00	1	18.55	18.60	-1	3,889	-0.03%
2019/05/13	0	0.00	63	18.95	18.90	-63	3,849	-1.64%
2019/05/07	7	19.16	0	0.00	19.20	7	3,755	0.19%
2019/05/06	5	19.18	1	19.30	19.05	4	3,768	0.11%
2019/04/30	1	19.45	0	0.00	19.65	1	3,739	0.03%
2019/04/29	9	19.49	2	19.50	19.50	7	3,766	0.19%
2019/04/26	0	0.00	1	19.65	19.55	-1	3,753	-0.03%
2019/04/19	0	0.00	1	19.70	19.65	-1	3,765	-0.03%
2019/04/18	0	0.00	3	19.80	19.60	-3	3,792	-0.08%
2019/04/17	0	0.00	1	19.90	19.85	-1	3,787	-0.03%
2019/04/16	1	19.60	0	0.00	19.70	1	3,777	0.03%
2019/04/15	1	19.70	0	0.00	19.70	1	3,830	0.03%
2019/04/11	12	19.83	0	0.00	19.70	12	3,934	0.31%
2019/04/10	1	19.85	0	0.00	19.85	1	3,903	0.03%
2019/04/09	0	0.00	11	19.95	19.90	-11	3,886	-0.28%
2019/04/08	0	0.00	1	20.05	19.90	-1	3,890	-0.03%
2019/04/02	1	19.70	1	19.60	19.60	0	3,911	0.00%
2019/04/01	17	19.66	2	19.70	19.60	15	3,929	0.38%
2019/03/29	0	0.00	1	19.65	19.75	-1	3,858	-0.03%
2019/03/28	2.1	19.60	0	0.00	19.55	2.1	3,862	0.05%
2019/03/26	1	19.80	1	19.95	19.75	0	3,821	0.00%
2019/03/25	10	19.80	6	19.87	19.80	4	3,809	0.11%
2019/03/22	10	19.91	50	19.98	20.00	-40	3,785	-1.06%
2019/03/21	0	0.00	2	20.80	20.60	-2	3,597	-0.06%
2019/03/20	30.2	20.70	0	0.00	20.65	30.2	3,614	0.84%
2019/03/19	4	20.55	0	0.00	20.50	4	3,628	0.11%
2019/03/18	0.2	20.65	176	20.72	20.70	-175.8	3,707	-4.74%	大賣/鉅額交易
2019/03/15	5	20.40	0	0.00	20.40	5	3,691	0.14%
2019/03/14	6	20.05	0	0.00	19.95	6	3,587	0.17%
2019/03/12	5	20.00	15	20.00	19.95	-10	3,593	-0.28%
2019/03/06	0	0.00	1	20.15	20.15	-1	3,658	-0.03%
2019/03/05	0	0.00	1	19.90	19.90	-1	3,631	-0.03%
2019/03/04	12	19.90	0	0.00	19.85	12	3,617	0.33%
2019/02/25	6	19.90	0	0.00	19.90	6	3,499	0.17%
2019/02/15	16	19.70	0	0.00	19.70	16	3,372	0.47%
2019/02/13	1	19.60	1	19.60	19.60	0	3,295	0.00%
2019/02/12	1	19.35	0	0.00	19.40	1	3,293	0.03%
2019/02/11	1	19.55	0	0.00	19.40	1	3,373	0.03%
2019/01/30	2	19.60	1	19.80	19.55	1	3,329	0.03%
2019/01/28	1	19.85	0	0.00	19.95	1	3,259	0.03%
2019/01/25	0	0.00	5	19.90	19.85	-5	3,266	-0.15%
2019/01/24	0	0.00	1	20.00	19.85	-1	3,259	-0.03%
2019/01/23	0	0.00	1	20.00	20.00	-1	3,256	-0.03%
2019/01/21	1	19.95	1	19.90	20.10	0	3,259	0.00%
2019/01/18	1	19.90	3	19.95	19.85	-2	3,245	-0.06%
2019/01/17	3	20.00	0	0.00	19.90	3	3,282	0.09%
2019/01/16	0	0.00	6	20.02	20.00	-6	3,322	-0.18%
2019/01/14	0.2	19.65	0	0.00	19.75	0.2	3,363	0.01%
2019/01/10	1	19.90	0	0.00	20.00	1	3,398	0.03%
2019/01/08	1	20.00	0	0.00	20.05	1	3,392	0.03%
2019/01/07	0.2	20.05	13	20.37	20.15	-12.8	3,431	-0.37%
2019/01/04	0	0.00	3	20.03	20.25	-3	3,409	-0.09%
2019/01/03	4	19.89	0	0.00	19.85	4	3,455	0.12%
2019/01/02	0	0.00	2	19.75	19.70	-2	3,450	-0.06%
2018/12/27	0	0.00	18	19.85	19.75	-18	3,536	-0.51%
2018/12/26	10	20.10	0	0.00	19.85	10	3,513	0.28%
2018/12/25	2	19.50	1	19.60	19.95	1	3,456	0.03%
2018/12/21	0	0.00	8	19.15	19.25	-8	3,441	-0.23%
2018/12/20	0	0.00	3	19.25	19.20	-3	3,386	-0.09%
2018/12/19	67	19.59	0	0.00	19.50	67	3,368	1.99%
2018/12/18	4	19.55	0	0.00	19.55	4	3,371	0.12%
2018/12/17	1	19.50	0	0.00	19.40	1	3,375	0.03%
2018/12/14	0	0.00	16.6	19.54	19.50	-16.6	3,368	-0.49%
2018/12/11	0	0.00	3	19.85	19.55	-3	3,311	-0.09%
2018/12/10	3	19.40	0	0.00	19.40	3	3,215	0.09%
2018/12/07	1	18.80	0	0.00	18.70	1	3,158	0.03%
2018/12/03	0	0.00	6	19.27	19.30	-6	3,348	-0.18%
2018/11/30	1	19.20	0	0.00	19.00	1	3,335	0.03%
2018/11/28	0	0.00	6	18.76	18.85	-6	3,292	-0.18%
2018/11/26	0	0.00	1	18.50	18.40	-1	3,287	-0.03%
2018/11/23	5	18.20	0	0.00	18.20	5	3,352	0.15%
2018/11/19	10	18.60	6	18.68	18.70	4	3,442	0.12%
2018/11/16	0	0.00	1	18.40	18.50	-1	3,452	-0.03%
2018/11/15	10	18.30	0	0.00	18.40	10	3,472	0.29%
2018/11/14	1	18.30	0	0.00	18.35	1	3,510	0.03%
2018/11/13	1	18.15	5	18.15	18.35	-4	3,534	-0.11%
2018/11/09	50	18.60	0	0.00	18.50	50	3,606	1.39%
2018/11/08	4	18.65	0	0.00	18.75	4	3,670	0.11%
2018/11/06	0	0.00	1	18.05	18.05	-1	3,786	-0.03%
2018/11/01	18	17.80	0	0.00	17.90	18	4,067	0.44%
2018/10/31	0	0.00	2	17.40	17.55	-2	4,108	-0.05%
2018/10/26	3	17.20	0	0.00	17.20	3	4,623	0.06%
2018/10/25	3	17.35	0	0.00	17.35	3	5,222	0.06%
2018/10/24	0	0.00	1	17.85	17.75	-1	5,384	-0.02%
2018/10/23	1	18.30	0	0.00	18.10	1	5,466	0.02%
2018/10/19	5	17.95	1	18.00	17.90	4	5,521	0.07%
2018/10/18	5	18.25	5	18.30	18.30	0	5,625	0.00%
2018/10/17	0.2	18.10	0	0.00	18.10	0.2	5,805	0.00%
2018/10/15	8	17.70	4	17.70	17.40	4	5,856	0.07%
2018/10/12	5	17.80	0	0.00	17.85	5	5,879	0.09%
2018/10/11	21	17.83	0	0.00	17.45	21	5,883	0.36%
2018/10/09	0	0.00	1	19.25	19.20	-1	5,805	-0.02%
2018/10/05	5	19.25	0	0.00	19.15	5	5,919	0.08%
2018/10/04	5	19.70	0	0.00	19.70	5	6,008	0.08%
2018/10/02	5	19.75	8	19.75	19.75	-3	6,088	-0.05%
2018/09/28	5	19.90	0	0.00	19.95	5	6,213	0.08%
2018/09/27	0	0.00	4	19.93	19.95	-4	6,225	-0.06%
2018/09/21	0	0.00	2	19.98	19.90	-2	6,355	-0.03%
2018/09/19	5	20.00	0	0.00	19.95	5	6,437	0.08%
2018/09/14	3	20.00	2	20.00	20.05	1	6,641	0.02%
2018/09/13	20	19.95	0	0.00	19.90	20	6,749	0.30%
2018/09/12	5	19.68	0	0.00	19.60	5	6,763	0.07%
2018/09/11	0	0.00	2	19.70	19.80	-2	6,782	-0.03%
2018/09/10	14	19.63	1	19.50	19.45	13	6,810	0.19%
2018/09/06	1	20.55	1	20.60	20.55	0	6,810	0.00%
2018/09/05	101	20.82	0	0.00	20.80	101	6,869	1.47%	大買/鉅額交易
2018/09/04	0	0.00	0.7	20.75	20.75	-0.7	6,926	-0.01%
2018/09/03	1	20.80	0.1	20.70	20.80	0.9	7,021	0.01%
2018/08/29	3.2	20.90	0	0.00	20.85	3.2	7,731	0.04%
2018/08/28	0	0.00	1	20.90	20.90	-1	7,749	-0.01%
2018/08/27	50	20.55	0	0.00	20.65	50	7,811	0.64%
2018/08/17	3	20.65	0	0.00	20.50	3	8,048	0.04%
2018/08/16	0	0.00	1	20.50	20.40	-1	8,037	-0.01%
2018/08/15	0	0.00	20	20.58	20.55	-20	7,995	-0.25%
2018/08/14	0	0.00	7	20.95	20.95	-7	7,954	-0.09%
2018/08/13	4	20.53	2	20.60	20.60	2	7,997	0.03%
2018/08/10	8	21.16	0	0.00	21.15	8	7,936	0.10%
2018/08/09	3	21.48	1	21.45	21.45	2	7,860	0.03%
2018/08/07	0	0.00	10	21.90	21.95	-10	7,816	-0.13%
2018/08/06	0.2	21.80	0	0.00	21.85	0.2	7,815	0.00%
2018/08/03	20	21.73	9	21.90	21.70	11	7,859	0.14%
2018/08/02	29	21.83	1	21.90	21.70	28	7,861	0.36%
2018/08/01	5.2	23.01	7.1	23.22	23.30	-1.9	7,523	-0.03%
2018/07/31	5	22.90	7	22.81	22.80	-2	7,009	-0.03%
2018/07/30	20	22.75	0	0.00	22.75	20	6,862	0.29%
2018/07/27	0	0.00	1	22.60	22.60	-1	6,766	-0.01%
2018/07/25	0.4	22.55	0	0.00	22.65	0.4	6,736	0.01%
2018/07/24	62	22.32	49	22.52	22.65	13	6,805	0.19%
2018/07/23	2	22.20	11	22.29	22.20	-9	9,777	-0.09%
2018/07/20	42	22.29	0	0.00	22.15	42	9,895	0.42%
2018/07/19	2	22.20	12	22.40	22.15	-10	10,034	-0.10%
2018/07/17	1	22.25	1	22.25	22.10	0	10,867	0.00%
2018/07/16	3	22.17	5	22.20	22.10	-2	10,931	-0.02%
2018/07/13	1	22.25	123	22.20	22.15	-122	11,022	-1.11%	大賣/鉅額交易
2018/07/12	5	22.11	9	22.04	22.15	-4	11,147	-0.04%
2018/07/10	5	21.70	0	0.00	21.75	5	11,074	0.05%
2018/07/09	9	21.65	0	0.00	21.55	9	11,088	0.08%
2018/07/04	2	21.15	0	0.00	21.30	2	11,188	0.02%
2018/07/03	0	0.00	7	21.35	21.15	-7	11,240	-0.06%
2018/06/29	2.5	21.44	0	0.00	21.50	2.5	11,297	0.02%
2018/06/28	15	21.20	29	21.40	21.20	-14	11,407	-0.12%
2018/06/27	5	21.45	3	21.45	21.40	2	11,448	0.02%
2018/06/26	3	21.40	6	21.40	21.40	-3	11,409	-0.03%
2018/06/21	1	21.30	0	0.00	21.40	1	11,465	0.01%
2018/06/15	0	0.00	1	21.40	21.30	-1	11,565	-0.01%
2018/06/13	10	21.65	11	21.87	21.60	-1	11,557	-0.01%
2018/06/12	1	21.95	0	0.00	21.90	1	11,555	0.01%
2018/06/11	0	0.00	111	22.09	21.80	-111	11,551	-0.96%	大賣/鉅額交易
2018/06/08	24	22.41	81	22.22	21.95	-57	11,597	-0.49%
2018/06/07	10	21.85	18	22.06	22.15	-8	11,345	-0.07%
2018/06/06	0	0.00	1	21.45	21.45	-1	11,122	-0.01%
2018/06/05	0	0.00	3	21.35	21.30	-3	11,208	-0.03%
2018/06/04	3	21.40	6	21.48	21.40	-3	11,551	-0.03%
2018/06/01	6.1	21.20	1	21.15	21.35	5.1	11,469	0.04%
2018/05/31	1	21.05	2	20.95	21.20	-1	11,404	-0.01%
2018/05/30	0	0.00	20	20.88	20.75	-20	11,340	-0.18%
2018/05/28	1	20.85	2	20.95	20.95	-1	11,309	-0.01%
2018/05/25	7	20.94	10	20.95	20.80	-3	11,282	-0.03%
2018/05/24	0	0.00	2	20.90	20.90	-2	11,254	-0.02%
2018/05/23	1	20.85	0	0.00	20.85	1	11,275	0.01%
2018/05/22	2	21.05	1	20.90	20.85	1	11,283	0.01%
2018/05/21	0	0.00	7	21.18	21.05	-7	11,303	-0.06%
2018/05/18	7	20.95	8	20.83	20.85	-1	11,247	-0.01%
2018/05/17	2	20.75	1	20.70	20.75	1	11,196	0.01%
2018/05/16	0	0.00	1	20.65	20.65	-1	11,206	-0.01%
2018/05/15	60	20.65	3	20.75	20.70	57	11,224	0.51%
2018/05/14	3	20.55	1	20.55	20.55	2	11,448	0.02%
2018/05/11	2	20.58	0	0.00	20.55	2	11,458	0.02%
2018/05/10	2	20.75	4	20.80	20.65	-2	11,392	-0.02%
2018/05/08	5	20.57	1	20.30	20.55	4	11,310	0.04%
2018/05/07	0	0.00	2	20.28	20.20	-2	11,311	-0.02%
2018/05/04	4	20.11	0	0.00	20.15	4	11,331	0.04%
2018/05/03	4	20.21	15	20.15	20.10	-11	11,354	-0.10%
2018/05/02	5	20.25	0	0.00	20.30	5	11,346	0.04%
2018/04/30	6	20.08	0	0.00	20.45	6	11,335	0.05%
2018/04/27	32	19.69	0	0.00	19.75	32	11,229	0.28%
2018/04/26	10	21.00	0	0.00	20.90	10	8,312	0.12%
2018/04/25	1	21.10	0	0.00	21.20	1	8,205	0.01%
2018/04/24	26	21.61	15	21.77	21.45	11	8,036	0.14%
2018/04/23	22	22.29	77	22.30	22.25	-55	7,778	-0.71%
2018/04/20	0	0.00	8.9	21.52	21.80	-8.9	7,240	-0.12%
2018/04/19	15	21.60	2	21.85	21.55	13	7,136	0.18%
2018/04/18	0	0.00	44	21.23	21.60	-44	7,065	-0.62%
2018/04/17	2	20.90	0	0.00	21.00	2	6,875	0.03%
2018/04/16	0	0.00	5	21.10	20.95	-5	6,880	-0.07%
2018/04/13	21	21.12	1	21.05	21.05	20	6,886	0.29%
2018/04/12	13	21.23	0	0.00	21.20	13	6,899	0.19%
2018/04/11	111	21.40	1	21.35	21.25	110	6,949	1.58%	大買/鉅額交易
2018/04/10	5	21.50	1	21.65	21.55	4	6,892	0.06%
2018/04/03	10	21.55	51	21.65	21.55	-41	6,787	-0.60%
2018/04/02	41	21.79	11	21.95	21.80	30	6,768	0.44%
2018/03/31	47	21.90	57	21.84	22.00	-10	6,726	-0.15%
2018/03/30	0	0.00	12	21.80	21.80	-12	6,586	-0.18%
2018/03/29	14	21.60	0	0.00	21.60	14	6,540	0.21%
2018/03/28	16	21.55	56	21.60	21.55	-40	6,540	-0.61%
2018/03/27	0	0.00	118	21.66	21.80	-118	6,506	-1.81%	大賣/鉅額交易
2018/03/26	6	21.13	0	0.00	21.25	6	6,364	0.09%
2018/03/23	7	20.76	3	20.75	20.80	4	6,321	0.06%
2018/03/22	10	21.38	2	21.35	21.25	8	6,322	0.13%
2018/03/21	12	21.59	3	21.68	21.50	9	6,384	0.14%
2018/03/20	20	21.71	15	21.77	21.80	5	6,810	0.07%
2018/03/19	19	21.56	3	21.67	21.55	16	6,980	0.23%
2018/03/16	3	21.53	0	0.00	21.35	3	6,985	0.04%
2018/03/15	1	21.80	0	0.00	21.75	1	7,024	0.01%
2018/03/14	6	21.84	5	22.15	21.90	1	7,036	0.01%
2018/03/13	1	21.90	5	21.95	21.95	-4	7,017	-0.06%
2018/03/12	1	21.65	0.1	21.60	21.70	0.9	6,940	0.01%
2018/03/09	2	21.55	0	0.00	21.60	2	6,940	0.03%
2018/03/08	29	21.16	18	21.44	21.65	11	6,837	0.16%
2018/03/07	1	20.35	0	0.00	20.25	1	6,517	0.02%
2018/03/06	0	0.00	2	20.40	20.40	-2	6,755	-0.03%
2018/03/05	5	20.35	2	20.30	20.30	3	7,171	0.04%
2018/03/02	0	0.00	7	20.30	20.30	-7	7,404	-0.09%
2018/02/27	1	20.40	1	20.40	20.35	0	7,523	0.00%
2018/02/23	0	0.00	2	20.30	20.30	-2	7,736	-0.03%
2018/02/22	1	20.10	0	0.00	20.10	1	7,781	0.01%
2018/02/21	2	20.28	3	20.30	20.25	-1	7,821	-0.01%
2018/02/12	1	19.90	0	0.00	19.95	1	7,825	0.01%
2018/02/09	2	19.55	0	0.00	19.85	2	7,846	0.03%
2018/02/08	3	20.10	2	20.05	20.05	1	7,842	0.01%
2018/02/07	11	20.04	21	19.92	19.95	-10	7,867	-0.13%
2018/02/06	12	19.70	190	20.03	19.55	-178	7,895	-2.25%	大賣/鉅額交易
2018/02/05	1	20.75	0	0.00	20.90	1	7,766	0.01%
2018/02/02	2	21.23	0	0.00	21.20	2	7,855	0.03%
2018/02/01	2	21.28	0	0.00	21.25	2	7,992	0.03%
2018/01/31	0	0.00	10	21.30	21.25	-10	8,245	-0.12%
2018/01/30	29	21.69	9	21.70	21.45	20	8,287	0.24%
2018/01/29	0	0.00	10	21.55	21.55	-10	8,237	-0.12%
2018/01/26	20	21.30	0	0.00	21.35	20	8,231	0.24%
2018/01/25	0	0.00	2	21.38	21.35	-2	8,238	-0.02%
2018/01/23	13	21.63	5	21.60	21.60	8	8,228	0.10%
2018/01/22	112	21.82	1	21.75	21.75	111	8,225	1.35%	大買/鉅額交易
2018/01/19	1	21.25	0	0.00	21.20	1	8,068	0.01%
2018/01/16	10	21.15	13	21.20	21.50	-3	8,600	-0.03%
2018/01/15	12	21.10	0	0.00	21.15	12	8,599	0.14%
2018/01/08	31	21.35	0	0.00	21.30	31	8,784	0.35%
2018/01/05	2	21.43	0	0.00	21.30	2	8,811	0.02%
2018/01/02	0	0.00	5	21.45	21.45	-5	8,803	-0.06%