佳世達 (2352)-亞東-板橋券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
41.80
漲跌
▲0.25
漲幅
+0.60%
成交量
6,014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－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	1	42.00	41.80	-1	12,374	-0.01%
2024/04/23	0	0.00	4	41.75	41.55	-4	12,446	-0.03%
2024/04/22	0	0.00	3	41.47	41.10	-3	12,461	-0.02%
2024/04/19	6	40.36	1	41.00	40.50	5	12,394	0.04%
2024/04/18	0	0.00	9	41.01	41.05	-9	12,211	-0.07%
2024/04/17	2	40.95	10	41.10	41.20	-8	12,172	-0.07%
2024/04/16	21.2	41.31	1	41.05	40.70	20.2	12,247	0.16%
2024/04/15	9	42.08	0	0.00	42.10	9	12,390	0.07%
2024/04/12	23.1	42.61	0	0.00	42.40	23.1	12,451	0.19%
2024/04/11	1	42.95	0	0.00	43.05	1	12,671	0.01%
2024/04/10	4	43.43	10	43.50	43.15	-6	13,092	-0.05%
2024/04/09	11	43.19	3	43.30	43.05	8	13,384	0.06%
2024/04/08	1	43.25	0	0.00	43.40	1	13,817	0.01%
2024/04/03	3	42.80	0	0.00	43.25	3	14,777	0.02%
2024/04/02	5	43.34	4	43.18	43.10	1	14,836	0.01%
2024/04/01	8.5	43.86	7	43.62	43.55	1.5	14,853	0.01%
2024/03/29	15	44.25	4	44.40	44.65	11	14,720	0.07%
2024/03/27	15	44.16	3	44.45	44.75	12	14,148	0.08%
2024/03/26	4.5	44.11	1	43.70	44.05	3.5	14,105	0.02%
2024/03/25	7	44.26	3	45.00	44.45	4	14,035	0.03%
2024/03/22	7	44.15	2	44.40	44.45	5	13,992	0.04%
2024/03/21	0	0.00	2	43.93	44.05	-2	13,803	-0.01%
2024/03/20	2	43.83	7	44.79	43.25	-5	13,642	-0.04%
2024/03/19	8	43.70	17	43.73	43.70	-9	13,258	-0.07%
2024/03/18	21.5	42.35	0	42.60	42.55	21.5	12,854	0.17%
2024/03/15	15	42.84	0.2	43.75	42.55	14.9	12,639	0.12%
2024/03/14	9	43.69	1	44.10	43.70	8	12,350	0.06%
2024/03/13	8	44.09	1	44.25	43.80	7	12,226	0.06%
2024/03/12	6	43.79	14	43.82	44.40	-8	12,024	-0.07%
2024/03/11	16.1	43.13	1	43.50	43.25	15.1	11,753	0.13%
2024/03/08	22.2	43.90	1	43.90	43.70	21.2	11,681	0.18%
2024/03/07	13.3	44.58	1	44.80	44.55	12.3	11,620	0.11%
2024/03/06	25.3	45.21	2	45.75	45.05	23.3	11,570	0.20%
2024/03/05	3	47.20	2	47.30	47.25	1	11,275	0.01%
2024/03/01	1	47.05	0	0.00	46.95	1	11,321	0.01%
2024/02/27	3	46.00	0	0.00	46.10	3	11,532	0.03%
2024/02/26	1	46.30	1	46.45	46.60	0	11,548	0.00%
2024/02/23	4	46.51	0	0.00	46.40	4	11,657	0.03%
2024/02/22	13	47.37	2	47.75	47.20	11	11,735	0.09%
2024/02/21	10	47.26	0	0.00	46.90	10	11,766	0.08%
2024/02/20	14	47.78	13	47.94	47.80	1	11,702	0.01%
2024/02/19	18	48.11	13	48.64	47.95	5	11,813	0.04%
2024/02/16	19	49.26	26	48.93	48.15	-7	11,825	-0.06%
2024/02/15	0	0.00	26	47.23	47.60	-26	11,530	-0.23%
2024/02/05	5	47.50	1	47.15	47.50	4	11,449	0.03%
2024/02/02	8	47.35	13	47.41	47.50	-5	11,582	-0.04%
2024/02/01	1	46.90	33	46.90	47.05	-32	11,613	-0.28%
2024/01/31	35	46.91	36	47.50	46.50	-1	11,687	-0.01%
2024/01/30	0	0.00	20	47.05	46.80	-20	11,657	-0.17%
2024/01/29	0	0.00	17	47.00	47.00	-17	11,656	-0.15%
2024/01/26	2	45.75	0	0.00	45.60	2	11,486	0.02%
2024/01/25	0	46.13	0	0.00	45.90	0	11,523	0.00%
2024/01/24	0	0.00	1	46.70	46.15	-1	11,577	-0.01%
2024/01/23	3	46.65	3	46.48	46.80	0	11,619	0.00%
2024/01/22	3	46.67	18	46.73	47.05	-15	11,573	-0.13%
2024/01/19	33	45.20	34	45.55	45.45	-1	11,377	-0.01%
2024/01/18	2	44.00	1	44.55	44.40	1	11,380	0.01%
2024/01/17	11.1	44.55	1	44.20	44.20	10.1	11,388	0.09%
2024/01/16	2	45.48	1	45.45	45.25	1	11,366	0.01%
2024/01/12	1	45.65	0	0.00	45.50	1	11,785	0.01%
2024/01/11	0	0.00	1	45.80	45.95	-1	11,889	-0.01%
2024/01/10	22.1	45.71	31	45.61	45.55	-9	12,077	-0.07%
2024/01/09	24	46.65	3	48.00	46.65	21	12,025	0.17%
2024/01/08	48	47.19	29	47.65	47.20	19	11,828	0.16%
2024/01/05	41	47.03	41	47.50	47.30	0	11,647	0.00%
2024/01/04	34	47.06	24.1	46.71	46.95	9.9	11,432	0.09%
2024/01/03	34.1	45.78	0.6	45.50	45.25	33.5	11,202	0.30%
2024/01/02	16.6	47.13	4.3	46.92	46.80	12.3	10,870	0.11%
2023/12/29	85	46.78	111	47.08	48.00	-26	10,395	-0.25%	大賣/
2023/12/28	32.1	45.46	26	45.57	44.45	6.1	9,444	0.06%
2023/12/27	10	45.45	9	45.51	45.60	1	9,333	0.01%
2023/12/26	1	45.10	18	45.04	45.10	-17	9,236	-0.18%
2023/12/25	13	44.65	9	44.68	44.85	4	9,206	0.04%
2023/12/22	0	0.00	15.5	44.44	44.70	-15.5	9,193	-0.17%
2023/12/21	9	44.19	2	44.35	44.30	7	9,129	0.08%
2023/12/20	4	43.26	5	44.02	43.95	-1	9,035	-0.01%
2023/12/19	21.1	42.89	0	0.00	42.95	21.1	8,887	0.24%
2023/12/18	14	43.64	0	0.00	43.80	14	8,709	0.16%
2023/12/15	12	44.22	0	0.00	44.20	12	8,673	0.14%
2023/12/12	1	44.45	1	44.70	44.00	0	8,703	0.00%
2023/12/08	1	44.00	4	44.00	43.90	-3	8,994	-0.03%
2023/12/07	1	44.00	0	0.00	44.00	1	9,137	0.01%
2023/12/05	2	43.83	0	0.00	43.85	2	9,553	0.02%
2023/12/04	12	44.48	5	44.92	44.35	7	9,565	0.07%
2023/12/01	1	44.55	1	44.45	44.65	0	9,562	0.00%
2023/11/29	5	43.75	2	43.80	43.70	3	9,497	0.03%
2023/11/28	12	43.33	2	43.50	43.40	10	9,533	0.10%
2023/11/27	2	43.55	4	44.50	43.55	-2	9,531	-0.02%
2023/11/24	0.2	42.90	0	0.00	42.80	0.2	9,350	0.00%
2023/11/23	0	0.00	6	43.27	43.05	-6	9,372	-0.06%
2023/11/22	20.5	43.06	0	0.00	42.70	20.5	9,457	0.22%
2023/11/21	9	43.61	6	43.50	43.35	3	9,398	0.03%
2023/11/20	5.5	43.46	4	43.50	43.85	1.5	9,419	0.02%
2023/11/17	3	43.85	0	0.00	43.70	3	9,351	0.03%
2023/11/16	4	44.25	0	0.00	43.90	4	9,369	0.04%
2023/11/15	0	0.00	7	45.22	45.25	-7	9,248	-0.08%
2023/11/14	1	44.25	1	44.55	44.60	0	9,286	0.00%
2023/11/13	7.1	44.32	0	0.00	44.20	7.1	9,378	0.08%
2023/11/10	1	45.05	1	45.35	45.05	0	9,439	0.00%
2023/11/09	0	0.00	7.5	46.36	46.55	-7.5	9,392	-0.08%
2023/11/08	4	45.95	5	45.71	45.80	-1	9,369	-0.01%
2023/11/07	0	0.00	3	45.32	45.30	-3	9,362	-0.03%
2023/11/06	0	0.00	2	43.90	44.65	-2	9,541	-0.02%
2023/11/02	2	43.60	0	0.00	43.50	2	10,171	0.02%
2023/11/01	0	0.00	2.5	43.47	43.60	-2.5	10,662	-0.02%
2023/10/31	0.1	43.35	1	43.20	42.35	-0.9	11,148	-0.01%
2023/10/30	1.2	42.98	0	0.00	43.35	1.2	11,608	0.01%
2023/10/27	2	43.15	0	0.00	43.05	2	12,015	0.02%
2023/10/25	0	0.00	1	43.80	43.85	-1	12,463	-0.01%
2023/10/24	2	43.45	0	0.00	43.55	2	12,541	0.02%
2023/10/23	0.1	44.70	0	0.00	44.25	0.1	12,740	0.00%
2023/10/20	5	44.73	6	44.70	44.95	-1	12,896	-0.01%
2023/10/19	5	43.40	11	42.65	43.40	-6	12,974	-0.05%
2023/10/18	15.2	42.21	10	43.04	41.55	5.2	13,284	0.04%
2023/10/17	5	44.29	4	45.10	43.90	1	13,775	0.01%
2023/10/16	0	0.00	9	45.24	45.25	-9	14,401	-0.06%
2023/10/12	2.5	44.40	2	44.45	44.40	0.5	16,153	0.00%
2023/10/11	1	45.75	3	45.67	45.60	-2	16,641	-0.01%
2023/10/06	1	44.65	1	44.65	44.50	0	17,121	0.00%
2023/10/05	0	0.00	3	44.27	44.20	-3	17,372	-0.02%
2023/10/04	1.1	43.95	1	44.35	44.15	0.1	17,417	0.00%
2023/10/02	0	0.00	5	45.23	45.45	-5	17,494	-0.03%
2023/09/28	3	45.05	0	0.00	44.65	3	17,538	0.02%
2023/09/27	0	0.00	5	44.60	44.85	-5	17,561	-0.03%
2023/09/26	3	44.02	2	44.25	43.85	1	17,618	0.01%
2023/09/22	0	0.00	7	43.92	44.95	-7	17,751	-0.04%
2023/09/21	1	44.15	0	0.00	44.25	1	17,808	0.01%
2023/09/20	0.3	44.58	0	0.00	44.40	0.3	17,856	0.00%
2023/09/19	1	45.50	1	46.20	45.45	0	18,142	0.00%
2023/09/18	5	45.44	10	45.35	45.30	-5	18,189	-0.03%
2023/09/15	0	0.00	5	46.04	46.05	-5	18,267	-0.03%
2023/09/14	6	45.83	0	0.00	45.80	6	18,289	0.03%
2023/09/13	13	45.80	0	0.00	45.75	13	18,316	0.07%
2023/09/12	1.1	44.35	2	44.50	44.95	-0.9	18,345	0.00%
2023/09/11	12.2	44.52	11	43.97	43.80	1.2	18,431	0.01%
2023/09/07	0	0.00	2	44.90	44.90	-2	18,504	-0.01%
2023/09/06	2	45.55	20	45.45	45.35	-18	18,694	-0.10%
2023/09/05	22.2	45.99	2	46.00	45.90	20.2	18,981	0.11%
2023/09/04	18	45.54	2	44.90	45.40	16	19,220	0.08%
2023/09/01	1	45.00	0	0.00	44.90	1	19,258	0.01%
2023/08/31	2	44.25	0	0.00	44.85	2	19,216	0.01%
2023/08/30	0	0.00	1.5	44.70	44.60	-1.5	19,340	-0.01%
2023/08/29	1	43.65	0	0.00	44.05	1	19,387	0.01%
2023/08/28	4.2	44.00	3	43.80	43.80	1.2	19,534	0.01%
2023/08/25	5	45.02	5	45.30	45.10	0	19,731	0.00%
2023/08/24	5.1	45.45	5	45.55	45.55	0.1	19,742	0.00%
2023/08/23	2	45.33	0	0.00	45.45	2	19,684	0.01%
2023/08/22	3	44.87	3	44.90	44.85	0	19,740	0.00%
2023/08/21	0	45.40	1	45.25	45.15	-1	19,751	0.00%
2023/08/18	2.2	44.60	0	0.00	44.60	2.2	19,749	0.01%
2023/08/17	0.1	44.55	3	45.30	45.35	-2.9	19,727	-0.01%
2023/08/16	4	44.30	2	44.38	44.65	2	19,836	0.01%
2023/08/15	8	45.04	18	44.80	44.75	-10	19,913	-0.05%
2023/08/14	3	43.53	0	0.00	43.55	3	19,895	0.02%
2023/08/11	3	44.03	3	43.90	43.90	0	19,950	0.00%
2023/08/10	8.2	44.04	6.3	44.20	44.15	1.9	19,992	0.01%
2023/08/09	3	45.35	4	44.95	45.15	-1	19,771	-0.01%
2023/08/08	9.1	46.48	7	45.83	45.85	2.1	19,621	0.01%
2023/08/07	16.1	47.32	6	48.02	48.20	10.1	19,273	0.05%
2023/08/04	7.2	44.43	13.2	44.35	45.10	-6	18,987	-0.03%
2023/08/02	8.3	46.90	9.1	46.10	46.80	-0.9	18,881	0.00%
2023/08/01	26.2	48.59	22.1	48.34	48.50	4.2	18,467	0.02%
2023/07/31	10.4	50.69	15	50.38	49.75	-4.7	18,312	-0.03%
2023/07/28	7	51.07	2	50.80	51.50	5	18,069	0.03%
2023/07/27	11.2	52.01	1	52.00	51.50	10.2	17,921	0.06%
2023/07/26	6.1	51.82	15	53.36	52.00	-9	18,047	-0.05%
2023/07/25	20.1	52.89	7	53.26	52.70	13.1	18,018	0.07%
2023/07/24	10	52.60	10	52.52	52.40	0	17,858	0.00%
2023/07/21	13.3	52.05	7	52.41	52.20	6.3	17,547	0.04%
2023/07/20	18.3	55.54	16	54.19	54.10	2.3	17,135	0.01%
2023/07/19	4	58.23	14.2	58.74	59.70	-10.2	16,425	-0.06%
2023/07/18	33.4	61.57	21	59.84	57.20	12.4	15,737	0.08%
2023/07/17	11	58.77	9	58.42	59.10	2	14,368	0.01%
2023/07/14	28.1	52.26	147.2	51.62	53.80	-119.1	13,857	-0.86%	大賣/鉅額交易
2023/07/13	159.1	51.95	58.5	51.22	50.20	100.6	13,228	0.76%	大買/
2023/07/12	0	0.00	10	48.20	48.85	-10	12,542	-0.08%
2023/07/11	0	0.00	3	46.65	47.00	-3	12,331	-0.02%
2023/07/10	0	0.00	1	45.75	46.15	-1	12,319	-0.01%
2023/07/07	2.1	45.28	2	45.85	46.00	0.1	12,350	0.00%
2023/07/06	30.2	46.83	10	47.25	46.40	20.2	12,275	0.16%
2023/07/05	1	47.60	0	0.00	47.50	1	12,239	0.01%
2023/07/04	1	47.70	5	46.95	47.60	-4	12,289	-0.03%
2023/07/03	5	47.50	5	47.26	47.40	0	12,416	0.00%
2023/06/30	0	0.00	1	46.35	45.90	-1	12,346	-0.01%
2023/06/29	11	45.48	0	0.00	45.80	11	12,342	0.09%
2023/06/28	2	45.90	3.8	45.38	45.10	-1.8	12,329	-0.01%
2023/06/27	4.1	44.89	5.5	45.00	44.80	-1.4	12,316	-0.01%
2023/06/26	1.1	46.71	0	0.00	46.45	1.1	12,032	0.01%
2023/06/21	0	0.00	5	47.79	47.65	-5	11,943	-0.04%
2023/06/20	45	46.19	51	46.77	46.80	-6	11,815	-0.05%
2023/06/19	0.1	47.32	42	47.23	47.05	-41.9	11,601	-0.36%
2023/06/16	4.2	47.71	20.5	47.61	47.95	-16.3	11,483	-0.14%
2023/06/15	19.2	48.36	6.5	48.49	48.40	12.7	11,175	0.11%
2023/06/14	51	48.30	11.5	48.54	48.65	39.5	10,970	0.36%
2023/06/13	14	47.23	11	47.21	47.40	3	10,787	0.03%
2023/06/12	9.1	45.89	2	45.58	45.65	7.1	10,575	0.07%
2023/06/09	15	45.32	6	45.35	45.40	9	10,331	0.09%
2023/06/08	2	43.48	3	43.45	43.30	-1	9,974	-0.01%
2023/06/07	6	41.88	20.1	42.15	42.30	-14.1	9,707	-0.15%
2023/06/06	0	0.00	1	42.25	42.35	-1	9,733	-0.01%
2023/06/05	2	42.60	6.1	42.42	42.50	-4.1	9,817	-0.04%
2023/06/02	3	42.13	10	42.30	42.40	-7	9,832	-0.07%
2023/06/01	13.1	42.69	43	41.92	41.95	-29.9	9,787	-0.31%
2023/05/31	53	42.01	16.1	42.10	42.15	36.9	9,556	0.39%
2023/05/29	0.3	40.12	3.1	40.13	40.20	-2.8	9,177	-0.03%
2023/05/26	4.2	39.18	5	39.47	39.50	-0.8	9,074	-0.01%
2023/05/25	13	38.84	2	38.90	38.95	11	8,991	0.12%
2023/05/24	2	38.05	7	38.30	38.50	-5	8,894	-0.06%
2023/05/23	5	38.09	4	38.23	38.05	1	8,852	0.01%
2023/05/22	1	38.20	2	39.20	38.45	-1	8,791	-0.01%
2023/05/19	3.1	37.89	4	37.85	38.20	-0.9	8,516	-0.01%
2023/05/18	0	0.00	2	37.20	37.10	-2	8,251	-0.02%
2023/05/17	0	0.00	12.1	37.13	37.25	-12.1	8,158	-0.15%
2023/05/16	0	0.00	1	36.50	36.30	-1	7,898	-0.01%
2023/05/12	1	35.65	1.1	35.80	35.90	-0.1	7,707	0.00%
2023/05/11	0	0.00	8	35.47	35.35	-8	7,636	-0.10%
2023/05/10	3	35.90	3	36.02	36.00	0	7,564	0.00%
2023/05/09	2	35.50	27	35.78	35.75	-25	7,316	-0.34%
2023/05/08	6.1	34.20	3	34.15	34.20	3.1	6,881	0.04%
2023/05/05	4.1	34.28	5	35.25	34.20	-1	6,797	-0.01%
2023/05/04	2	35.60	3	35.53	35.45	-1	6,575	-0.02%
2023/05/03	2	35.18	5	35.31	35.45	-3	6,520	-0.05%
2023/05/02	8	35.46	35	35.30	35.55	-27	6,494	-0.42%
2023/04/28	11	34.41	18.1	34.46	34.60	-7.1	6,273	-0.11%
2023/04/27	7	33.73	8	33.69	33.50	-1	5,980	-0.02%
2023/04/26	2	32.95	12.1	33.04	33.20	-10.1	5,804	-0.17%
2023/04/25	2	32.60	0	0.00	32.50	2	5,637	0.04%
2023/04/24	10	32.95	1	33.00	32.70	9	5,570	0.16%
2023/04/21	1.2	32.32	1.7	32.67	32.50	-0.5	5,520	-0.01%
2023/04/20	3	32.57	0	0.00	32.75	3	5,437	0.06%
2023/04/19	0	0.00	0	33.05	32.80	0	5,381	0.00%
2023/04/18	0	0.00	2	33.05	32.95	-2	5,351	-0.04%
2023/04/17	0	0.00	1	32.95	33.00	-1	5,334	-0.02%
2023/04/14	2	33.10	0	0.00	32.70	2	5,285	0.04%
2023/04/12	5.5	33.20	9	33.26	33.25	-3.5	5,286	-0.07%
2023/04/11	0	0.00	3	32.77	32.85	-3	5,231	-0.06%
2023/04/10	0	0.00	1	32.25	32.30	-1	5,158	-0.02%
2023/04/07	0	0.00	7.1	32.58	32.35	-7.1	5,111	-0.14%
2023/04/06	2	31.90	10.1	32.14	32.30	-8.1	5,034	-0.16%
2023/03/31	1	31.70	0	0.00	31.70	1	4,842	0.02%
2023/03/30	1	31.70	2	31.65	31.65	-1	4,921	-0.02%
2023/03/29	3	31.10	17	31.36	31.35	-14	4,963	-0.28%
2023/03/28	0	0.00	2	31.28	30.80	-2	5,002	-0.04%
2023/03/27	0	31.35	5	31.36	31.40	-5	5,080	-0.10%
2023/03/24	3	30.82	2	30.80	30.90	1	5,143	0.02%
2023/03/23	0	0.00	1	30.70	30.75	-1	5,097	-0.02%
2023/03/22	0	30.50	4	30.51	30.60	-4	5,056	-0.08%
2023/03/20	1	30.05	0	0.00	30.25	1	4,993	0.02%
2023/03/17	1	29.95	2	30.25	30.35	-1	4,972	-0.02%
2023/03/16	0	0.00	0	29.70	29.70	0	4,942	0.00%
2023/03/15	0	30.45	0	0.00	30.05	0	4,923	0.00%
2023/03/13	1	30.00	2	30.45	30.50	-1	5,193	-0.02%
2023/03/10	0	0.00	3	30.60	30.60	-3	5,170	-0.06%
2023/03/09	1	30.95	4	31.21	30.70	-3	5,145	-0.06%
2023/03/08	6	30.06	6	30.65	30.90	0	4,982	0.00%
2023/03/07	21	29.87	4	30.01	30.05	17	4,828	0.35%
2023/03/06	1	30.80	2	30.78	30.55	-1	4,618	-0.02%
2023/03/03	3	30.35	1	30.35	30.40	2	4,559	0.04%
2023/03/02	0	0.00	1	30.25	30.35	-1	4,550	-0.02%
2023/03/01	0	0.00	2	30.30	30.25	-2	4,525	-0.04%
2023/02/24	0	30.05	2	30.05	30.00	-2	4,494	-0.04%
2023/02/23	4	30.01	3	30.07	29.95	1	4,513	0.02%
2023/02/22	0	0.00	1	29.35	29.60	-1	4,484	-0.02%
2023/02/21	5	29.50	0	0.00	29.50	5	4,601	0.11%
2023/02/20	0	0.00	6	29.62	29.90	-6	4,677	-0.13%
2023/02/15	2	28.80	3	29.05	28.80	-1	4,731	-0.02%
2023/02/14	8	28.73	0	0.00	28.80	8	4,704	0.17%
2023/02/10	0	0.00	1	29.10	29.10	-1	4,771	-0.02%
2023/02/08	2	28.80	1	29.00	29.15	1	4,808	0.02%
2023/02/07	0	0.00	1	28.65	28.70	-1	4,727	-0.02%
2023/02/02	0	0.00	2	28.68	28.60	-2	4,654	-0.04%
2023/02/01	1	28.35	0	0.00	28.35	1	4,621	0.02%
2023/01/31	1	28.45	2	28.65	28.30	-1	4,605	-0.02%
2023/01/30	0	0.00	2	28.30	28.40	-2	4,538	-0.04%
2023/01/11	0	0.00	1	27.95	28.05	-1	4,975	-0.02%
2023/01/10	0	0.00	1	28.05	28.00	-1	5,006	-0.02%
2023/01/06	1	27.20	0	0.00	27.70	1	5,240	0.02%
2023/01/04	1	27.90	0	0.00	27.90	1	5,356	0.02%
2023/01/03	1	27.80	0	0.00	27.80	1	5,518	0.02%
2022/12/30	0	0.00	5	28.20	28.15	-5	5,493	-0.09%
2022/12/29	0	0.00	11.2	27.81	27.90	-11.2	5,381	-0.21%
2022/12/26	0	0.00	10	28.01	27.85	-10	5,284	-0.19%
2022/12/23	4	27.29	26	27.32	27.50	-22	5,304	-0.41%
2022/12/22	2	27.10	4	27.08	27.05	-2	5,341	-0.04%
2022/12/21	24	26.57	0	0.00	26.45	24	5,206	0.46%
2022/12/20	5.1	26.50	2	27.10	26.40	3.1	5,113	0.06%
2022/12/19	10	26.67	7	26.86	27.00	3	5,024	0.06%
2022/12/16	8	27.03	0	0.00	26.85	8	4,843	0.17%
2022/12/15	0	0.00	8	27.70	27.60	-8	4,656	-0.17%
2022/12/14	0	0.00	4	27.70	27.70	-4	4,644	-0.09%
2022/12/13	2	27.70	0	0.00	27.75	2	4,653	0.04%
2022/12/09	1	27.45	5	27.67	27.80	-4	4,673	-0.09%
2022/12/08	0.1	27.40	0	0.00	27.20	0.1	4,701	0.00%
2022/12/07	1	27.30	1	27.90	27.35	0	4,695	0.00%
2022/12/06	7	27.52	0	0.00	27.40	7	4,613	0.15%
2022/12/05	15.1	27.86	6	27.95	27.80	9.1	4,534	0.20%
2022/12/01	11	28.42	2	28.60	28.45	9	4,304	0.21%
2022/11/30	1	28.20	0	0.00	28.10	1	4,288	0.02%
2022/11/29	2	28.00	0	0.00	28.05	2	4,273	0.05%
2022/11/25	0	0.00	1	28.35	28.20	-1	4,279	-0.02%
2022/11/24	0	0.00	5	28.70	28.50	-5	4,270	-0.12%
2022/11/22	0	0.00	1	29.00	28.85	-1	4,291	-0.02%
2022/11/18	6	28.84	16	28.72	28.65	-10	4,252	-0.24%
2022/11/17	0	0.00	1	29.00	28.95	-1	4,229	-0.02%
2022/11/16	1	28.50	4	28.28	28.60	-3	4,117	-0.07%
2022/11/15	0	0.00	4	27.83	27.85	-4	4,018	-0.10%
2022/11/14	0	0.00	4	27.38	27.30	-4	3,957	-0.10%
2022/11/11	5	27.25	1	27.35	27.05	4	3,917	0.10%
2022/11/10	0	0.00	2	26.93	27.00	-2	3,889	-0.05%
2022/11/09	0	0.00	4	26.75	26.70	-4	3,919	-0.10%
2022/11/08	5	26.73	0	0.00	26.50	5	3,917	0.13%
2022/11/07	0	0.00	27	26.83	27.00	-27	3,873	-0.70%
2022/11/03	0	0.00	1	25.30	25.25	-1	3,892	-0.03%
2022/11/02	0	0.00	3	25.00	25.20	-3	4,078	-0.07%
2022/11/01	1	24.65	10	24.69	24.75	-9	4,078	-0.22%
2022/10/31	0	0.00	3	24.52	24.55	-3	4,077	-0.07%
2022/10/28	3	24.20	0	0.00	24.20	3	4,113	0.07%
2022/10/27	5	24.53	3	24.68	24.65	2	4,108	0.05%
2022/10/25	4	24.38	3	24.45	24.45	1	4,165	0.02%
2022/10/24	27	25.24	3	25.92	25.00	24	4,164	0.58%
2022/10/21	38	25.76	0	0.00	25.65	38	4,257	0.89%
2022/10/20	8	26.45	1	27.60	26.50	7	4,359	0.16%
2022/10/19	1	26.80	0	0.00	26.70	1	4,243	0.02%
2022/10/18	5	27.10	1	27.25	27.15	4	4,320	0.09%
2022/10/17	1	27.40	3	27.38	27.40	-2	4,539	-0.04%
2022/10/14	1	26.20	0	0.00	26.15	1	4,482	0.02%
2022/10/13	3.2	25.55	1	25.45	25.50	2.2	4,653	0.05%
2022/10/12	8	26.70	0	0.00	26.45	8	4,780	0.17%
2022/10/11	0	0.00	31	27.74	27.20	-31	4,849	-0.64%
2022/10/05	0	0.00	1	27.70	27.80	-1	4,918	-0.02%
2022/10/04	1	27.30	0	0.00	27.40	1	4,963	0.02%
2022/10/03	1	27.00	0	0.00	27.10	1	4,993	0.02%
2022/09/30	2	27.25	0	0.00	27.10	2	5,021	0.04%
2022/09/29	2	28.30	4	28.44	28.20	-2	4,982	-0.04%
2022/09/28	1.1	26.92	0	0.00	27.00	1.1	4,958	0.02%
2022/09/27	2	27.40	0	0.00	27.60	2	4,949	0.04%
2022/09/26	3	27.97	0	0.00	27.95	3	4,935	0.06%
2022/09/22	0	0.00	2	28.58	28.90	-2	4,998	-0.04%
2022/09/21	2	28.75	13	29.11	28.85	-11	5,006	-0.22%
2022/09/20	1	29.20	0	0.00	29.30	1	5,004	0.02%
2022/09/19	2	29.10	0	0.00	29.00	2	5,002	0.04%
2022/09/16	1	29.45	1	29.70	29.50	0	5,013	0.00%
2022/09/15	0	0.00	2	29.45	29.40	-2	4,991	-0.04%
2022/09/13	6	29.21	0	0.00	29.15	6	4,984	0.12%
2022/09/12	0	0.00	1	29.50	29.30	-1	5,055	-0.02%
2022/09/08	4	28.51	3	28.80	29.00	1	5,158	0.02%
2022/09/06	4	28.68	0	0.00	28.75	4	5,145	0.08%
2022/09/05	2	28.83	0	0.00	28.85	2	5,137	0.04%
2022/09/02	1	29.00	5	29.00	28.90	-4	5,183	-0.08%
2022/09/01	0	0.00	2	29.15	29.20	-2	5,183	-0.04%
2022/08/31	0	0.00	3	29.47	29.30	-3	5,188	-0.06%
2022/08/29	1	28.80	3	29.07	29.10	-2	5,185	-0.04%
2022/08/26	3	29.18	0	0.00	29.35	3	5,200	0.06%
2022/08/25	0	0.00	10	29.05	29.25	-10	5,193	-0.19%
2022/08/24	0	0.00	1	29.20	29.15	-1	5,192	-0.02%
2022/08/23	0	0.00	4	28.96	29.00	-4	5,244	-0.08%
2022/08/22	0	0.00	10	28.82	28.90	-10	5,242	-0.19%
2022/08/19	0	0.00	10	28.65	28.70	-10	5,253	-0.19%
2022/08/18	0	0.00	3	28.47	28.70	-3	5,273	-0.06%
2022/08/17	0	0.00	1	28.45	28.60	-1	5,295	-0.02%
2022/08/16	2	27.83	12	28.18	28.15	-10	5,296	-0.19%
2022/08/15	0	0.00	2	27.60	27.50	-2	5,245	-0.04%
2022/08/12	0	0.00	12	27.25	27.30	-12	5,239	-0.23%
2022/08/11	15	27.06	2	27.25	27.05	13	5,265	0.25%
2022/08/10	13.2	27.16	4	27.23	27.10	9.2	5,257	0.17%
2022/08/09	17	27.09	32	27.55	27.70	-15	5,242	-0.29%
2022/08/08	2	28.35	0	0.00	28.40	2	5,135	0.04%
2022/08/05	2	28.50	2	28.55	28.70	0	5,203	0.00%
2022/08/04	2	28.30	3	28.30	28.35	-1	5,368	-0.02%
2022/08/03	7.3	28.21	0	0.00	28.25	7.3	5,456	0.13%
2022/08/02	3.1	28.33	3	28.47	28.50	0.1	5,622	0.00%
2022/08/01	2	28.50	0	0.00	28.50	2	6,044	0.03%
2022/07/29	5	28.44	17	28.53	28.60	-12	6,041	-0.20%
2022/07/28	4	28.51	3	28.83	28.60	1	6,005	0.02%
2022/07/27	5	30.59	0	0.00	30.60	5	5,880	0.09%
2022/07/26	21	30.95	3	30.93	30.85	18	5,742	0.31%
2022/07/25	0	0.00	1	31.50	31.40	-1	5,664	-0.02%
2022/07/22	5	30.37	10	30.72	31.20	-5	5,572	-0.09%
2022/07/21	26	30.42	0	0.00	30.50	26	5,383	0.48%
2022/07/20	15	31.21	50	31.10	30.85	-35	5,246	-0.67%
2022/07/19	15	31.30	12	31.35	31.25	3	5,154	0.06%
2022/07/18	11	30.15	52	30.40	30.85	-41	4,995	-0.82%
2022/07/15	0	0.00	30	30.14	30.25	-30	4,885	-0.61%
2022/07/14	26	29.52	0	0.00	29.65	26	4,833	0.54%
2022/07/13	0	0.00	3	29.05	29.00	-3	4,785	-0.06%
2022/07/12	0	0.00	10	28.80	28.60	-10	4,829	-0.21%
2022/07/07	1	28.75	7	28.82	29.00	-6	4,866	-0.12%
2022/07/06	4	29.10	0	0.00	28.50	4	4,919	0.08%
2022/07/01	0	0.00	1	28.55	28.30	-1	5,285	-0.02%
2022/06/28	0	0.00	1	29.35	29.25	-1	5,607	-0.02%
2022/06/27	1	29.25	1	29.30	29.25	0	5,735	0.00%
2022/06/22	1	28.40	0	0.00	28.30	1	5,812	0.02%
2022/06/20	5	28.25	0	0.00	28.05	5	5,806	0.09%
2022/06/17	3	28.87	0	0.00	29.15	3	5,779	0.05%
2022/06/15	0	0.00	3	29.53	29.65	-3	5,814	-0.05%
2022/06/14	5	28.90	0	0.00	29.05	5	5,835	0.09%
2022/06/13	111	29.10	0	0.00	29.05	111	5,872	1.89%	大買/鉅額交易
2022/06/10	0	0.00	6	29.55	29.50	-6	5,914	-0.10%
2022/06/08	0	0.00	2	29.58	29.60	-2	6,021	-0.03%
2022/06/07	0	0.00	1	29.55	29.50	-1	6,187	-0.02%
2022/06/06	1	29.60	5	29.46	29.40	-4	6,236	-0.06%
2022/05/31	0	0.00	5	28.75	29.20	-5	6,576	-0.08%
2022/05/27	13	28.45	0	0.00	28.30	13	6,548	0.20%
2022/05/26	3	28.37	2	28.30	28.20	1	6,569	0.02%
2022/05/24	2	27.83	2	27.70	27.65	0	6,680	0.00%
2022/05/23	4	27.68	2	27.78	27.85	2	6,664	0.03%
2022/05/20	2	27.30	0	0.00	27.30	2	6,769	0.03%
2022/05/18	1	27.45	0	0.00	27.40	1	7,019	0.01%
2022/05/17	1	27.25	0	0.00	27.10	1	6,996	0.01%
2022/05/16	2.1	27.15	0	0.00	27.05	2.1	6,967	0.03%
2022/05/12	12	26.99	1	27.20	26.75	11	6,896	0.16%
2022/05/11	0.2	27.90	10	27.80	27.85	-9.8	6,733	-0.15%
2022/05/10	1	28.30	0	0.00	28.50	1	6,696	0.01%
2022/05/09	11	29.56	0	0.00	28.90	11	6,552	0.17%
2022/05/05	0	0.00	1	32.20	32.15	-1	6,081	-0.02%
2022/04/28	10	31.20	0	0.00	31.40	10	6,178	0.16%
2022/04/27	2	31.10	2	31.30	31.15	0	6,177	0.00%
2022/04/25	6	32.02	1	32.20	31.80	5	6,167	0.08%
2022/04/22	2	32.40	5	32.60	32.70	-3	6,123	-0.05%
2022/04/21	1	32.60	0	0.00	32.60	1	6,147	0.02%
2022/04/20	2	32.73	0	0.00	32.70	2	6,144	0.03%
2022/04/19	3	32.95	2	32.98	32.90	1	6,113	0.02%
2022/04/18	2	32.70	10	32.72	32.70	-8	6,143	-0.13%
2022/04/15	5	33.25	9	33.40	33.50	-4	6,137	-0.07%
2022/04/13	5	33.02	0	0.00	33.05	5	6,263	0.08%
2022/04/12	4	32.93	7	32.96	32.90	-3	6,273	-0.05%
2022/04/11	8.5	33.54	0.1	33.50	33.40	8.4	6,235	0.13%
2022/04/08	0	0.00	2	34.48	34.15	-2	6,231	-0.03%
2022/04/07	8.5	33.77	8	33.53	33.05	0.5	6,096	0.01%
2022/04/06	3	33.90	3	34.07	34.20	0	5,967	0.00%
2022/03/31	10	33.06	6	33.11	33.25	4	5,785	0.07%
2022/03/30	3	32.75	18	32.81	32.85	-15	5,616	-0.27%
2022/03/29	0	0.00	8	32.46	32.40	-8	5,503	-0.15%
2022/03/28	0	0.00	3	32.32	32.35	-3	5,471	-0.05%
2022/03/25	2	32.23	17	32.30	32.25	-15	5,431	-0.28%
2022/03/24	20	32.15	5	32.20	32.30	15	5,442	0.28%
2022/03/23	10	32.35	5	32.30	32.25	5	5,486	0.09%
2022/03/21	1	32.35	0	0.00	32.30	1	5,516	0.02%
2022/03/18	0	0.00	49	32.12	31.95	-49	5,513	-0.89%
2022/03/17	0	0.00	16	32.08	31.90	-16	5,493	-0.29%
2022/03/16	2	31.63	6	31.97	31.70	-4	5,468	-0.07%
2022/03/14	5	32.25	0	0.00	32.20	5	5,519	0.09%
2022/03/11	2	31.88	0	0.00	31.90	2	5,597	0.04%
2022/03/10	0	0.00	15	32.11	31.95	-15	5,648	-0.27%
2022/03/08	3	31.10	4	31.43	30.95	-1	5,570	-0.02%
2022/03/07	7	31.53	15.2	31.48	31.50	-8.2	5,408	-0.15%
2022/03/04	1	31.85	30	32.10	32.05	-29	5,447	-0.53%
2022/03/03	3	31.57	12	31.82	31.90	-9	5,460	-0.16%
2022/03/02	0	0.00	6	31.48	31.65	-6	5,512	-0.11%
2022/03/01	0	0.00	3	31.35	31.50	-3	5,556	-0.05%
2022/02/25	10	30.93	0	0.00	30.70	10	5,560	0.18%
2022/02/24	2	31.15	0.1	31.00	30.90	2	5,619	0.03%
2022/02/22	6	31.50	11	31.59	31.50	-5	5,758	-0.09%
2022/02/21	8	32.13	20	32.04	32.10	-12	5,946	-0.20%
2022/02/18	0	0.00	17	31.21	31.50	-17	5,901	-0.29%
2022/02/17	0	0.00	2	30.95	30.90	-2	5,946	-0.03%
2022/02/16	0	0.00	5	30.93	30.95	-5	6,506	-0.08%
2022/02/15	2	30.75	48	30.71	30.60	-46	6,581	-0.70%
2022/02/14	0	0.00	1	30.55	30.45	-1	6,652	-0.02%
2022/02/10	0	0.00	1	30.90	30.90	-1	6,851	-0.01%
2022/02/09	2	30.45	0	0.00	30.50	2	6,831	0.03%
2022/02/08	2	30.35	0	0.00	30.40	2	6,855	0.03%
2022/01/26	88	29.72	0	0.00	29.65	88	6,913	1.27%
2022/01/25	3	29.97	63	30.00	29.90	-60	6,995	-0.86%
2022/01/24	2	30.08	15	30.13	30.15	-13	7,134	-0.18%
2022/01/21	16	30.83	105	30.62	30.55	-89	7,102	-1.25%	大賣/
2022/01/20	2	31.10	12	31.16	31.10	-10	7,112	-0.14%
2022/01/19	1	30.85	8	30.94	30.95	-7	7,096	-0.10%
2022/01/18	14	31.21	7	31.06	31.00	7	7,135	0.10%
2022/01/17	0	0.00	102	30.95	31.00	-102	7,087	-1.44%	大賣/鉅額交易
2022/01/14	21	30.54	109	30.43	30.50	-88	7,055	-1.25%	大賣/
2022/01/13	5	30.73	13	30.67	30.65	-8	7,178	-0.11%
2022/01/12	1	31.00	0	0.00	30.75	1	7,258	0.01%
2022/01/10	5	30.73	20	30.83	31.00	-15	7,484	-0.20%
2022/01/07	12	30.66	23	30.54	30.50	-11	7,483	-0.15%
2022/01/06	12	30.90	13	30.95	30.85	-1	7,539	-0.01%
2022/01/05	12	30.61	15.3	30.64	30.70	-3.3	7,486	-0.04%
2022/01/04	23	30.66	0	0.00	30.55	23	7,673	0.30%
2022/01/03	0	0.00	30	30.80	30.75	-30	7,732	-0.39%
2021/12/30	4	30.50	5	30.45	30.45	-1	7,654	-0.01%
2021/12/27	5	30.27	0	0.00	30.25	5	7,666	0.07%
2021/12/24	1	30.10	1	30.10	30.05	0	7,684	0.00%
2021/12/23	0	0.00	1	29.95	30.05	-1	7,734	-0.01%
2021/12/17	23	29.87	0	0.00	29.60	23	7,787	0.30%
2021/12/16	10	29.95	0	0.00	29.90	10	7,720	0.13%
2021/12/15	21	29.75	0	0.00	29.75	21	7,809	0.27%
2021/12/14	5	29.81	2	29.85	29.75	3	7,823	0.04%
2021/12/13	1	30.40	0	0.00	30.10	1	7,769	0.01%
2021/12/10	6	30.23	0	0.00	30.25	6	7,868	0.08%
2021/12/09	6	30.35	0	0.00	30.35	6	7,853	0.08%
2021/12/08	1	30.00	2	30.00	30.20	-1	7,818	-0.01%
2021/12/07	5	30.02	0	0.00	30.00	5	7,835	0.06%
2021/12/06	8	30.32	4	30.50	30.25	4	7,739	0.05%
2021/12/03	0	0.00	4	29.80	29.95	-4	7,715	-0.05%
2021/12/02	20	29.41	10	29.25	29.25	10	7,714	0.13%
2021/11/30	13	29.65	0	0.00	29.50	13	7,696	0.17%
2021/11/29	4	29.35	7	29.79	29.65	-3	7,594	-0.04%
2021/11/26	5	29.76	0	0.00	29.65	5	7,539	0.07%
2021/11/25	21	30.04	6	30.05	30.00	15	7,504	0.20%
2021/11/24	4	30.06	13	30.07	30.10	-9	7,514	-0.12%
2021/11/23	7	30.12	7	29.96	29.90	0	7,562	0.00%
2021/11/22	7	30.29	0	0.00	30.15	7	7,486	0.09%
2021/11/19	10	30.28	0	0.00	30.10	10	7,413	0.13%
2021/11/18	87	30.88	5	30.50	30.50	82	7,288	1.13%
2021/11/17	1	31.70	2	31.60	31.70	-1	7,033	-0.01%
2021/11/16	1	31.20	65	31.20	31.15	-64	6,964	-0.92%
2021/11/15	42.1	31.23	5	31.05	31.20	37.1	6,874	0.54%
2021/11/12	31	33.28	1.1	33.60	33.55	30	6,410	0.47%
2021/11/11	0	0.00	6	33.38	33.25	-6	6,493	-0.09%
2021/11/10	1	32.95	18	32.96	33.05	-17	6,621	-0.26%
2021/11/09	3	32.18	3	32.22	32.25	0	6,867	0.00%
2021/11/08	1	32.30	5	32.30	32.25	-4	7,240	-0.06%
2021/11/05	8	31.84	1	31.80	32.10	7	7,237	0.10%
2021/11/04	0	0.00	2.1	32.07	32.10	-2.1	7,218	-0.03%
2021/11/03	6	31.55	0.1	31.90	32.00	6	7,202	0.08%
2021/11/02	2	31.80	10	31.72	31.60	-8	7,169	-0.11%
2021/11/01	11	31.29	2	31.55	31.60	9	7,064	0.13%
2021/10/29	5	30.90	0	0.00	31.00	5	6,989	0.07%
2021/10/28	54.1	31.14	4	31.23	31.00	50.1	6,978	0.72%
2021/10/27	0	0.00	9	30.88	30.90	-9	6,956	-0.13%
2021/10/26	1	30.90	9	30.96	30.85	-8	6,981	-0.11%
2021/10/25	0	0.00	2	30.60	30.55	-2	6,947	-0.03%
2021/10/22	5	30.55	3	30.55	30.40	2	7,048	0.03%
2021/10/21	5	30.66	1	30.85	30.45	4	7,083	0.06%
2021/10/20	5	30.77	15	30.84	30.85	-10	6,955	-0.14%
2021/10/19	10	30.20	4	30.50	30.15	6	6,885	0.09%
2021/10/18	10	30.60	6	30.77	30.00	4	6,848	0.06%
2021/10/15	6	30.00	6	30.45	30.30	0	6,962	0.00%
2021/10/14	0	0.00	2	30.50	29.90	-2	7,036	-0.03%
2021/10/13	0	0.00	3	30.13	30.40	-3	7,032	-0.04%
2021/10/12	3	30.35	23	30.19	29.90	-20	7,006	-0.29%
2021/10/08	0	0.00	6	29.61	29.65	-6	6,844	-0.09%
2021/10/07	0	0.00	5	29.03	29.00	-5	6,811	-0.07%
2021/10/06	0	0.00	31	28.80	28.75	-31	6,902	-0.45%
2021/10/05	34	27.90	3	27.75	28.20	31	7,103	0.44%
2021/10/04	0	0.00	15	27.80	27.85	-15	7,330	-0.20%
2021/09/30	1	28.80	0	0.00	28.65	1	7,487	0.01%
2021/09/28	0	0.00	6	29.13	29.10	-6	7,794	-0.08%
2021/09/24	11	28.69	0	0.00	28.70	11	7,923	0.14%
2021/09/22	0	0.00	10	28.64	28.70	-10	8,067	-0.12%
2021/09/17	10	28.58	0	0.00	28.75	10	7,988	0.13%
2021/09/15	0	0.00	11	29.12	29.25	-11	8,042	-0.14%
2021/09/13	1	28.50	0	0.00	28.50	1	7,927	0.01%
2021/09/10	5	28.80	5	29.10	28.80	0	7,954	0.00%
2021/09/09	13	27.74	0	0.00	27.80	13	7,923	0.16%
2021/09/08	5	27.90	0	0.00	27.80	5	7,947	0.06%
2021/09/07	5	28.39	1	28.45	28.40	4	7,956	0.05%
2021/09/06	3	28.88	0	0.00	28.70	3	7,949	0.04%
2021/09/03	11	29.39	0	0.00	29.35	11	7,868	0.14%
2021/09/02	11	29.57	9	29.45	29.35	2	7,897	0.03%
2021/09/01	6	29.57	10	29.63	29.75	-4	7,887	-0.05%
2021/08/31	21	29.55	0	0.00	29.75	21	7,891	0.27%
2021/08/30	27	29.94	15	29.83	29.80	12	8,070	0.15%
2021/08/26	0	0.00	24	29.29	29.35	-24	8,071	-0.30%
2021/08/25	0	0.00	12	29.12	29.20	-12	8,142	-0.15%
2021/08/24	5	29.40	5	29.05	29.05	0	8,198	0.00%
2021/08/23	5	29.23	15	29.15	29.30	-10	8,299	-0.12%
2021/08/20	38	28.81	31	28.66	28.80	7	8,314	0.08%
2021/08/19	45	28.74	18	28.66	28.60	27	8,321	0.32%
2021/08/18	4.1	28.84	1	28.60	29.25	3.1	8,350	0.04%
2021/08/17	41	29.21	37	29.18	28.85	4	8,385	0.05%
2021/08/16	13	29.98	24	30.52	29.60	-11	8,321	-0.13%
2021/08/13	55.1	31.01	24	30.93	30.75	31.1	8,186	0.38%
2021/08/12	17	30.91	26.1	30.91	31.15	-9.1	7,875	-0.12%
2021/08/11	2	29.40	0	0.00	29.40	2	7,649	0.03%
2021/08/10	0	0.00	2	29.85	29.80	-2	7,798	-0.03%
2021/08/09	2	30.00	6	30.00	29.95	-4	8,100	-0.05%
2021/08/06	1	30.20	11	30.25	30.25	-10	8,315	-0.12%
2021/08/05	1	30.15	2	30.15	30.15	-1	8,602	-0.01%
2021/08/04	1	29.85	1	30.20	30.30	0	9,085	0.00%
2021/08/03	14	29.82	0	0.00	29.70	14	9,318	0.15%
2021/08/02	2	29.80	4	29.76	29.90	-2	9,419	-0.02%
2021/07/30	8	29.52	0	0.00	29.50	8	9,546	0.08%
2021/07/29	2	29.48	9	29.49	29.75	-7	9,713	-0.07%
2021/07/28	2	28.85	0	0.00	29.30	2	9,813	0.02%
2021/07/27	2	29.80	7	29.83	29.75	-5	10,083	-0.05%
2021/07/26	0	0.00	11	29.84	29.75	-11	10,347	-0.11%
2021/07/23	1	29.30	1	29.35	29.30	0	10,519	0.00%
2021/07/22	10	29.32	0	0.00	29.25	10	10,649	0.09%
2021/07/21	5	30.33	2	30.38	30.35	3	10,715	0.03%
2021/07/20	2	31.08	29	30.94	31.00	-27	10,631	-0.25%
2021/07/19	1	31.35	5	31.45	31.50	-4	10,664	-0.04%
2021/07/16	2	32.00	15	32.00	31.95	-13	11,097	-0.12%
2021/07/15	73	31.95	10	31.95	32.10	63	11,510	0.55%
2021/07/14	22	32.10	68	31.97	31.90	-46	11,850	-0.39%
2021/07/13	15	32.34	0	0.00	32.15	15	12,121	0.12%
2021/07/12	24	32.24	6	32.36	32.05	18	12,257	0.15%
2021/07/09	16.1	32.33	29.1	32.44	32.45	-13	12,282	-0.11%
2021/07/08	18	31.77	10	31.60	31.65	8	12,636	0.06%
2021/07/07	5	31.55	15	31.45	31.30	-10	12,999	-0.08%
2021/07/06	29	32.06	37.1	31.83	31.95	-8.1	13,254	-0.06%
2021/07/05	0	0.00	64.1	31.06	31.15	-64.1	13,198	-0.49%
2021/07/02	59	30.77	2	30.83	30.60	57	13,335	0.43%
2021/07/01	2	30.58	55.8	30.64	30.55	-53.8	13,533	-0.40%
2021/06/30	1	30.70	8	30.70	30.80	-7	13,636	-0.05%
2021/06/29	2	30.60	83	30.59	30.60	-81	13,985	-0.58%
2021/06/28	1	30.70	6	30.65	30.60	-5	14,395	-0.03%
2021/06/25	20	30.83	2	30.55	30.50	18	14,954	0.12%
2021/06/24	3.1	30.75	17	30.68	30.75	-13.9	15,883	-0.09%
2021/06/23	0	0.00	4	30.23	30.25	-4	16,208	-0.02%
2021/06/22	0	0.00	5	30.07	29.90	-5	16,617	-0.03%
2021/06/18	2	30.10	5	30.25	30.10	-3	17,023	-0.02%
2021/06/17	76	30.20	6	30.10	30.10	70	17,183	0.41%
2021/06/16	2	29.60	71.1	29.76	29.55	-69.1	17,257	-0.40%
2021/06/15	4	30.05	4	30.20	30.30	0	17,309	0.00%
2021/06/11	10	30.08	60.1	30.10	30.05	-50.1	17,378	-0.29%
2021/06/10	0	0.00	90	30.14	30.10	-90	17,515	-0.51%
2021/06/09	4	30.26	99	29.91	29.90	-95	17,581	-0.54%
2021/06/08	5	30.05	0	0.00	30.20	5	17,668	0.03%
2021/06/07	38	30.04	2	29.95	29.95	36	17,826	0.20%
2021/06/04	8	30.84	35	30.97	31.00	-27	17,771	-0.15%
2021/06/03	1	30.75	11	30.90	31.00	-10	17,894	-0.06%
2021/06/02	3	30.78	87	30.43	30.50	-84	18,106	-0.46%
2021/06/01	5	30.78	6.1	30.96	31.05	-1.1	18,227	-0.01%
2021/05/31	11	30.34	12	30.66	30.70	-1	18,334	-0.01%
2021/05/28	6.1	30.06	1.1	30.29	30.15	5	18,468	0.03%
2021/05/27	16	29.87	0	0.00	29.75	16	19,507	0.08%
2021/05/26	12	29.99	35	30.14	30.15	-23	19,901	-0.12%
2021/05/25	2	30.03	1.2	30.04	30.00	0.8	20,179	0.00%
2021/05/24	0	0.00	0.6	28.93	29.25	-0.6	20,225	0.00%
2021/05/21	2	28.95	0	0.00	28.90	2	20,231	0.01%
2021/05/20	15	28.96	16	28.45	28.55	-1	20,304	0.00%
2021/05/19	3.1	29.14	0	0.00	29.10	3.1	20,264	0.02%
2021/05/18	7.2	28.72	0.1	28.95	29.00	7.1	20,194	0.03%
2021/05/17	50	26.52	3.1	26.99	26.40	46.9	20,191	0.23%
2021/05/14	18	29.74	0	0.00	29.00	18	20,192	0.09%
2021/05/13	8	29.32	16	28.95	29.45	-8	20,296	-0.04%
2021/05/12	29	31.02	28	30.48	29.75	1	20,617	0.00%
2021/05/11	5.1	32.24	106	31.65	31.60	-100.9	20,316	-0.50%	大賣/
2021/05/10	6	34.26	0	0.00	34.25	6	20,280	0.03%
2021/05/07	3	34.22	7	34.18	34.65	-4	20,649	-0.02%
2021/05/06	25	32.87	12	32.99	32.95	13	20,804	0.06%
2021/05/05	14	33.02	8	33.16	32.80	6	21,078	0.03%
2021/05/04	4.1	32.11	114	32.92	32.95	-109.9	21,597	-0.51%	大賣/鉅額交易
2021/05/03	11	35.22	93.3	34.64	34.45	-82.3	21,508	-0.38%
2021/04/29	8	36.31	3	36.60	36.40	5	21,402	0.02%
2021/04/28	5	36.10	2	36.20	36.10	3	21,304	0.01%
2021/04/27	8	36.06	86	35.84	35.85	-78	21,562	-0.36%
2021/04/26	8	36.14	2	36.20	36.20	6	21,556	0.03%
2021/04/23	14.1	35.95	30	36.00	35.95	-15.9	21,587	-0.07%
2021/04/22	21	37.50	87.9	36.25	35.95	-66.9	21,581	-0.31%
2021/04/21	4	37.68	5.1	37.57	38.05	-1.1	21,139	-0.01%
2021/04/20	1	36.35	7.1	36.60	36.85	-6.1	20,848	-0.03%
2021/04/19	32	35.38	27	35.71	35.55	5	20,669	0.02%
2021/04/16	4	33.98	3	34.28	34.40	1	20,450	0.00%
2021/04/15	1	34.00	1	33.50	33.55	0	20,507	0.00%
2021/04/14	36.2	33.32	183	33.00	33.25	-146.8	20,490	-0.72%	大賣/鉅額交易
2021/04/13	4	34.99	247.1	34.94	34.85	-243.1	20,289	-1.20%	大賣/鉅額交易
2021/04/12	9	35.48	72.2	35.57	35.55	-63.2	20,074	-0.31%
2021/04/09	15	34.72	2	34.63	34.20	13	20,143	0.06%
2021/04/08	9	34.29	1	34.45	34.40	8	20,148	0.04%
2021/04/07	0.1	33.85	17	34.12	34.40	-16.9	20,061	-0.08%
2021/04/06	14.2	33.51	2.2	33.62	33.50	12	20,166	0.06%
2021/04/01	13	33.52	2	33.15	33.45	11	20,616	0.05%
2021/03/31	1.1	33.86	26	34.11	34.25	-24.9	20,691	-0.12%
2021/03/30	14	33.07	13.1	33.35	33.70	0.9	20,291	0.00%
2021/03/29	16	32.28	49.2	32.52	32.85	-33.2	19,854	-0.17%
2021/03/26	7	31.10	9	31.23	30.75	-2	19,058	-0.01%
2021/03/25	0	0.00	42.1	31.05	31.10	-42.1	19,119	-0.22%
2021/03/24	4	30.19	6	30.33	30.25	-2	20,082	-0.01%
2021/03/23	21	30.74	6	30.68	30.80	15	20,283	0.07%
2021/03/22	61.1	30.14	27.3	30.15	30.60	33.8	20,104	0.17%
2021/03/19	61.1	29.65	2	29.40	29.65	59.1	20,035	0.29%
2021/03/18	25	29.42	45.1	29.64	29.70	-20.1	20,072	-0.10%
2021/03/17	2.1	29.01	2	29.20	29.15	0.1	20,141	0.00%
2021/03/16	20	29.13	0	0.00	29.25	20	20,266	0.10%
2021/03/15	16	29.25	9	29.58	29.30	7	20,348	0.03%
2021/03/12	3	29.60	0	0.00	29.60	3	20,569	0.01%
2021/03/11	93	29.99	1	29.60	29.70	92	21,248	0.43%
2021/03/10	0	0.00	51.7	29.35	29.65	-51.7	22,156	-0.23%
2021/03/09	1.1	28.52	15	28.71	29.10	-13.9	22,273	-0.06%
2021/03/08	63	28.97	244	28.97	28.70	-181	22,364	-0.81%	大賣/鉅額交易
2021/03/05	0	0.00	2.1	29.95	29.45	-2.1	22,239	-0.01%
2021/03/04	2	30.33	0	0.00	29.85	2	22,448	0.01%
2021/03/03	63	30.18	6	29.83	30.20	57	22,374	0.25%
2021/03/02	26.1	31.01	50.1	30.62	29.60	-24	22,208	-0.11%
2021/02/26	84	30.55	28.3	30.53	30.55	55.7	21,313	0.26%
2021/02/25	229	29.93	9	29.91	30.20	220	21,061	1.04%	大買/鉅額交易
2021/02/24	130.1	29.70	10.4	29.30	29.25	119.8	20,892	0.57%	大買/鉅額交易
2021/02/23	42	29.25	13	29.23	29.25	29	20,855	0.14%
2021/02/22	20	29.04	8	29.11	29.30	12	21,031	0.06%
2021/02/19	2	28.40	2	28.40	28.45	0	21,000	0.00%
2021/02/18	5	28.32	2	28.35	28.35	3	21,202	0.01%
2021/02/17	17	28.31	0	0.00	28.20	17	21,471	0.08%
2021/02/05	8.1	28.61	9	28.51	28.35	-0.9	21,551	0.00%
2021/02/04	6	29.23	2	29.35	29.35	4	21,889	0.02%
2021/02/03	20.5	29.38	26.7	29.62	29.70	-6.2	21,666	-0.03%
2021/02/02	10	28.49	4	28.63	28.45	6	21,157	0.03%
2021/02/01	6.4	27.85	7	28.14	28.25	-0.7	20,955	0.00%
2021/01/29	49.8	29.45	5	29.25	28.65	44.8	20,698	0.22%
2021/01/28	0	0.00	2.1	29.24	29.20	-2.1	20,230	-0.01%
2021/01/27	3.3	29.40	2	29.45	29.30	1.3	19,928	0.01%
2021/01/26	8	29.04	13.1	29.01	29.00	-5.1	19,458	-0.03%
2021/01/25	3	27.93	22	27.88	27.95	-19	18,812	-0.10%
2021/01/22	7.3	26.72	2.1	26.82	27.30	5.2	18,572	0.03%
2021/01/21	4	26.44	44	26.68	26.55	-40	18,374	-0.22%
2021/01/20	34.1	26.22	22	26.67	26.05	12.1	18,264	0.07%
2021/01/19	4	27.64	5	27.46	27.25	-1	17,872	-0.01%
2021/01/18	7.1	27.02	2	27.20	27.65	5.1	17,741	0.03%
2021/01/15	5	27.74	2	27.73	27.70	3	17,549	0.02%
2021/01/13	15.1	28.10	52	27.96	27.95	-36.9	17,307	-0.21%
2021/01/12	105	27.90	2.3	27.62	27.70	102.7	17,157	0.60%	大買/鉅額交易
2021/01/11	0	0.00	9	28.58	28.60	-9	16,925	-0.05%
2021/01/08	5.1	28.31	20	28.00	28.00	-14.9	16,791	-0.09%
2021/01/07	0.1	28.70	0	0.00	28.75	0.1	16,496	0.00%
2021/01/06	8	29.28	27	28.66	28.85	-19	16,243	-0.12%
2021/01/05	5	29.20	4.1	29.29	29.20	0.9	15,862	0.01%
2021/01/04	2	29.48	7	29.71	29.30	-5	15,667	-0.03%
2020/12/31	3.1	28.93	59.1	28.91	28.95	-56	15,254	-0.37%
2020/12/30	0	0.00	4	28.50	28.50	-4	14,998	-0.03%
2020/12/29	56	28.57	23	28.45	28.50	33	14,895	0.22%
2020/12/28	28.2	29.18	23.1	29.11	29.05	5.1	14,549	0.04%
2020/12/25	17.1	27.42	28.1	27.78	27.85	-11	13,866	-0.08%
2020/12/24	2	26.65	8	26.67	26.55	-6	13,378	-0.04%
2020/12/23	1	26.40	15	26.49	26.50	-14	13,382	-0.10%
2020/12/22	5	26.88	10	26.35	26.35	-5	13,307	-0.04%
2020/12/21	12.1	26.83	2	26.85	26.90	10.1	13,149	0.08%
2020/12/18	50.2	28.41	14.1	28.80	27.25	36.1	12,771	0.28%
2020/12/17	4	27.20	30.6	27.04	27.45	-26.6	11,400	-0.23%
2020/12/16	23	26.80	3.1	26.65	26.60	19.9	11,046	0.18%
2020/12/15	3	26.42	8.1	26.35	26.35	-5.1	10,945	-0.05%
2020/12/14	13	26.49	8	26.48	26.45	5	10,820	0.05%
2020/12/11	18	25.98	33	25.80	26.00	-15	10,828	-0.14%
2020/12/10	3	25.85	3.1	26.06	26.05	-0.1	10,675	0.00%
2020/12/09	5	26.60	12.1	26.52	26.65	-7.1	10,476	-0.07%
2020/12/08	6.1	25.80	23.1	25.97	26.05	-17	10,338	-0.16%
2020/12/07	32	26.16	14	26.15	25.95	18	10,089	0.18%
2020/12/04	16	26.69	6.2	26.39	26.75	9.8	9,398	0.10%
2020/12/03	6	24.60	7.1	24.55	24.85	-1.1	8,515	-0.01%
2020/12/02	10	24.14	4	24.21	24.30	6	8,753	0.07%
2020/12/01	15	23.60	20.1	23.77	23.85	-5.1	9,240	-0.06%
2020/11/30	53	23.65	39.1	23.79	23.50	13.9	9,303	0.15%
2020/11/27	11	22.86	0.1	22.85	22.95	10.9	8,903	0.12%
2020/11/26	6	22.83	3	22.60	22.80	3	8,808	0.03%
2020/11/25	6	22.98	4.1	22.85	22.75	1.9	8,779	0.02%
2020/11/24	13	22.51	0	0.00	22.65	13	8,602	0.15%
2020/11/23	7	22.47	10	22.30	22.60	-3	8,485	-0.04%
2020/11/20	6	21.69	9	21.92	21.90	-3	8,305	-0.04%
2020/11/19	10	21.75	21.1	22.01	21.50	-11.1	8,265	-0.13%
2020/11/18	7	21.71	4	21.68	21.70	3	8,107	0.04%
2020/11/17	1	21.50	5.1	21.45	21.50	-4.1	8,033	-0.05%
2020/11/16	3	21.32	21.1	21.20	21.35	-18.1	7,940	-0.23%
2020/11/13	2	20.60	2	20.60	20.70	0	7,761	0.00%
2020/11/12	31	20.52	36	20.75	20.50	-5	7,722	-0.06%
2020/11/11	1	19.65	3	19.70	19.80	-2	7,174	-0.03%
2020/11/10	1	19.35	1	19.55	19.35	0	7,118	0.00%
2020/11/09	0	0.00	20	19.25	19.25	-20	7,011	-0.29%
2020/11/06	1	19.20	51	19.20	19.05	-50	6,996	-0.71%
2020/11/05	2	19.20	0	0.00	19.15	2	7,029	0.03%
2020/11/03	5	19.15	1	19.05	19.05	4	7,165	0.06%
2020/11/02	5	18.75	0	0.00	18.90	5	7,190	0.07%
2020/10/30	0	0.00	10	18.85	18.70	-10	7,252	-0.14%
2020/10/26	10	19.45	0.3	19.35	19.40	9.7	7,310	0.13%
2020/10/23	2	19.25	0	0.00	19.30	2	7,301	0.03%
2020/10/22	2	19.00	0	0.00	19.25	2	7,311	0.03%
2020/10/20	0	0.00	12	19.00	19.05	-12	7,427	-0.16%
2020/10/15	0	0.00	11	19.04	19.00	-11	7,653	-0.14%
2020/10/14	11	18.85	0	0.00	18.80	11	7,667	0.14%
2020/10/12	1	19.15	1	18.95	19.00	0	7,639	0.00%
2020/10/08	0	0.00	4	19.29	19.20	-4	7,606	-0.05%
2020/09/29	1	18.35	0	0.00	18.30	1	7,637	0.01%
2020/09/28	32.3	18.42	7	18.58	18.45	25.3	7,706	0.33%
2020/09/25	31	18.03	18	18.12	18.10	13	7,742	0.17%
2020/09/24	2	18.58	0	0.00	18.35	2	7,678	0.03%
2020/09/23	0	0.00	4	19.01	18.90	-4	7,626	-0.05%
2020/09/22	22	19.36	10	19.40	19.25	12	7,574	0.16%
2020/09/21	0	0.00	23	19.69	19.55	-23	7,563	-0.30%
2020/09/18	10	19.75	5	19.65	19.60	5	7,548	0.07%
2020/09/17	2	19.70	7.2	19.75	19.75	-5.2	7,595	-0.07%
2020/09/16	3	19.55	4	20.00	20.00	-1	7,555	-0.01%
2020/09/15	27	19.41	10	19.45	19.40	17	7,400	0.23%
2020/09/14	1	19.50	20	19.55	19.55	-19	7,369	-0.26%
2020/09/11	5	19.30	10	19.70	19.30	-5	7,345	-0.07%
2020/09/10	10	19.59	0	0.00	19.50	10	7,280	0.14%
2020/09/09	16	19.65	2	19.65	19.80	14	7,207	0.19%
2020/09/08	5	19.90	1	19.95	19.90	4	7,137	0.06%
2020/09/07	6	20.44	1	20.80	20.20	5	6,994	0.07%
2020/09/04	25	19.76	28	19.96	20.00	-3	6,565	-0.05%
2020/09/03	0	0.00	2	19.08	19.30	-2	5,979	-0.03%
2020/09/02	3	18.65	20	18.60	18.60	-17	5,798	-0.29%
2020/09/01	0	0.00	10	18.60	18.65	-10	5,857	-0.17%
2020/08/28	5	18.70	10	18.65	18.70	-5	5,904	-0.08%
2020/08/27	1	18.95	1	18.75	18.70	0	6,005	0.00%
2020/08/26	0	0.00	20	18.95	19.10	-20	5,930	-0.34%
2020/08/25	3	19.20	2	19.23	18.95	1	5,909	0.02%
2020/08/24	1	19.20	9	19.23	19.15	-8	5,801	-0.14%
2020/08/21	0	0.00	3	18.75	18.75	-3	5,710	-0.05%
2020/08/20	13	18.71	3	18.70	18.20	10	5,652	0.18%
2020/08/19	13	18.83	20.7	18.98	19.30	-7.7	5,462	-0.14%
2020/08/18	2	18.78	18	18.85	18.75	-16	5,268	-0.30%
2020/08/17	2	18.80	21	18.72	18.70	-19	5,065	-0.38%
2020/08/14	0	0.00	27	18.25	18.15	-27	4,977	-0.54%
2020/08/11	11	18.24	0	0.00	18.05	11	5,041	0.22%
2020/08/10	0	0.00	5	18.16	18.25	-5	5,027	-0.10%
2020/08/07	3	17.82	2	17.65	17.60	1	4,942	0.02%
2020/08/06	1	17.75	41	17.95	17.80	-40	4,965	-0.81%
2020/08/05	0	0.00	3	17.62	17.65	-3	4,973	-0.06%
2020/08/04	2	17.20	13	17.43	17.40	-11	4,988	-0.22%
2020/07/31	5	16.85	2	16.75	16.75	3	5,220	0.06%
2020/07/30	0	0.00	30	16.85	16.90	-30	5,293	-0.57%
2020/07/28	30	16.58	0	0.00	16.50	30	5,586	0.54%
2020/07/27	52	16.98	0	0.00	16.75	52	5,688	0.91%
2020/07/24	50	17.40	25	17.20	17.25	25	5,665	0.44%
2020/07/23	6	17.82	1	17.85	17.75	5	5,690	0.09%
2020/07/22	4	18.55	32	18.50	18.55	-28	5,680	-0.49%
2020/07/21	0	0.00	8	18.44	18.35	-8	5,608	-0.14%
2020/07/20	0	0.00	5	18.41	18.45	-5	5,598	-0.09%
2020/07/17	11	18.30	0	0.00	18.30	11	5,601	0.20%
2020/07/16	6	18.50	1	18.35	18.35	5	5,670	0.09%
2020/07/15	20	18.35	0	0.00	18.35	20	5,715	0.35%
2020/07/14	3	18.33	2	18.45	18.30	1	5,791	0.02%
2020/07/13	35	18.55	0	0.00	18.50	35	5,858	0.60%
2020/07/10	8	18.18	1	18.35	18.25	7	5,942	0.12%
2020/07/08	7	18.63	0	0.00	18.75	7	5,935	0.12%
2020/07/07	8	18.65	3	18.83	18.60	5	5,920	0.08%
2020/07/06	3	18.47	0	0.00	18.55	3	5,935	0.05%
2020/07/03	1	18.00	1	17.95	18.00	0	5,996	0.00%
2020/07/01	3	17.80	0	0.00	17.80	3	6,100	0.05%
2020/06/30	1	17.75	7	17.70	17.65	-6	6,247	-0.10%
2020/06/29	0	0.00	4	17.70	17.65	-4	6,280	-0.06%
2020/06/24	10	17.90	4	17.90	17.90	6	6,292	0.10%
2020/06/23	2	17.70	0	0.00	17.65	2	6,292	0.03%
2020/06/22	0	0.00	36	17.65	17.60	-36	6,337	-0.57%
2020/06/16	2	17.35	0	0.00	17.50	2	6,477	0.03%
2020/06/15	1	17.25	0	0.00	17.20	1	6,663	0.02%
2020/06/12	6	16.88	6	17.07	17.35	0	6,710	0.00%
2020/06/11	37	17.55	0	0.00	17.40	37	6,715	0.55%
2020/06/10	2	18.35	4	17.99	18.05	-2	6,679	-0.03%
2020/06/09	0	0.00	2	17.60	17.70	-2	6,669	-0.03%
2020/06/08	5	17.51	13	17.50	17.75	-8	6,723	-0.12%
2020/06/05	2	17.40	5	17.45	17.35	-3	6,654	-0.05%
2020/06/04	7	17.27	0	0.00	17.30	7	6,701	0.10%
2020/06/03	0	0.00	1.3	17.02	17.20	-1.3	6,726	-0.02%
2020/05/28	5	16.71	1	16.65	16.65	4	6,605	0.06%
2020/05/26	2	16.60	0	0.00	16.60	2	6,729	0.03%
2020/05/25	0	0.00	2	16.65	16.65	-2	6,765	-0.03%
2020/05/22	2	16.50	0	0.00	16.50	2	6,793	0.03%
2020/05/21	2	16.95	1	16.90	16.85	1	6,809	0.01%
2020/05/20	0	0.00	5	16.71	16.80	-5	6,766	-0.07%
2020/05/19	0	0.00	14	16.39	16.45	-14	6,704	-0.21%
2020/05/18	8	16.11	0	0.00	16.10	8	6,684	0.12%
2020/05/15	0	0.00	4	16.35	16.25	-4	6,657	-0.06%
2020/05/14	12	16.29	0	0.00	16.20	12	6,621	0.18%
2020/05/12	0	0.00	15	16.60	16.70	-15	6,518	-0.23%
2020/05/11	3	16.65	3	16.80	16.65	0	6,488	0.00%
2020/05/08	35	16.70	6	16.67	16.60	29	6,413	0.45%
2020/05/07	0	0.00	2.1	17.10	17.05	-2.1	6,207	-0.03%
2020/05/06	9	16.79	0	0.00	16.80	9	6,148	0.15%
2020/05/05	8	17.03	3	17.22	17.15	5	6,083	0.08%
2020/05/04	1	16.70	2	16.70	16.65	-1	5,930	-0.02%
2020/04/29	1	16.65	1	16.65	16.65	0	5,794	0.00%
2020/04/28	0	0.00	2	16.43	16.50	-2	5,825	-0.03%
2020/04/27	5	16.10	6	16.24	16.30	-1	5,954	-0.02%
2020/04/23	3	15.87	32	16.00	16.05	-29	5,906	-0.49%
2020/04/22	5	15.52	0	0.00	15.65	5	5,840	0.09%
2020/04/21	48	15.87	3	15.75	15.70	45	5,827	0.77%
2020/04/20	1	16.30	0	0.00	16.30	1	5,794	0.02%
2020/04/17	4	16.45	0	0.00	16.35	4	5,771	0.07%
2020/04/16	1	16.45	0	0.00	16.50	1	5,703	0.02%
2020/04/15	2	16.95	0	0.00	16.75	2	5,658	0.04%
2020/04/14	0	0.00	2	16.35	16.50	-2	5,599	-0.04%
2020/04/09	1	16.00	2	16.00	16.10	-1	5,586	-0.02%
2020/04/08	4	15.79	1	16.15	16.10	3	5,506	0.05%
2020/04/07	0	0.00	0.9	15.45	15.45	-0.9	5,353	-0.02%
2020/04/01	1	15.50	15	15.36	15.45	-14	5,270	-0.27%
2020/03/31	22	15.14	8	15.30	14.80	14	5,177	0.27%
2020/03/30	4	15.10	4	15.20	15.10	0	5,263	0.00%
2020/03/27	4	15.15	15	15.25	15.10	-11	5,654	-0.19%
2020/03/26	9	14.92	8	15.10	14.85	1	5,954	0.02%
2020/03/25	16	14.97	15	15.06	14.90	1	6,268	0.02%
2020/03/24	4	14.40	10	14.50	14.35	-6	6,298	-0.10%
2020/03/23	8	13.50	0	0.00	13.85	8	6,358	0.13%
2020/03/20	23	14.06	91	14.20	14.25	-68	6,392	-1.06%
2020/03/19	57	13.69	104	13.55	13.50	-47	6,331	-0.74%	大賣/
2020/03/18	17	15.29	28	15.53	14.95	-11	6,188	-0.18%
2020/03/17	79	15.46	8	15.47	15.30	71	6,267	1.13%
2020/03/16	4	15.83	28	16.14	15.85	-24	6,256	-0.38%
2020/03/13	33	15.68	0	0.00	16.00	33	6,253	0.53%
2020/03/12	40	17.30	19	17.39	17.10	21	6,174	0.34%
2020/03/11	5	18.12	0	0.00	18.05	5	6,082	0.08%
2020/03/10	24	17.94	8	18.04	18.15	16	6,105	0.26%
2020/03/09	38	18.20	1	18.15	18.15	37	6,020	0.61%
2020/03/05	7.3	19.03	4	19.13	19.00	3.3	5,997	0.06%
2020/03/04	0	0.00	5	18.75	18.90	-5	6,001	-0.08%
2020/03/03	0	0.00	12	18.89	18.85	-12	6,021	-0.20%
2020/03/02	39	18.29	36	18.44	18.40	3	6,040	0.05%
2020/02/27	55	18.96	11	19.18	18.75	44	6,019	0.73%
2020/02/26	25	19.24	0	0.00	19.25	25	5,927	0.42%
2020/02/25	21	19.38	2	19.40	19.35	19	5,904	0.32%
2020/02/24	35	19.56	0	0.00	19.55	35	5,909	0.59%
2020/02/21	1	19.85	0	0.00	19.85	1	5,867	0.02%
2020/02/20	2	19.90	2	20.00	19.90	0	5,884	0.00%
2020/02/19	5	19.92	0	0.00	19.85	5	5,881	0.09%
2020/02/17	0	0.00	5	19.95	19.95	-5	5,946	-0.08%
2020/02/12	3	20.00	10	20.00	20.10	-7	6,196	-0.11%
2020/02/11	3	20.00	0	0.00	19.95	3	6,277	0.05%
2020/02/10	9	20.03	0	0.00	20.00	9	6,305	0.14%
2020/02/07	0	0.00	5	20.00	20.05	-5	6,399	-0.08%
2020/02/06	13	20.19	0	0.00	20.20	13	6,417	0.20%
2020/02/05	2	20.00	3	20.10	20.05	-1	6,458	-0.02%
2020/02/04	1	20.05	4	20.08	20.05	-3	6,526	-0.05%
2020/02/03	32	19.49	32	19.76	19.80	0	6,589	0.00%
2020/01/31	0	0.00	7	20.04	20.20	-7	6,832	-0.10%
2020/01/30	12	20.07	5	20.50	19.75	7	6,841	0.10%
2020/01/20	4	21.50	1	21.55	21.55	3	6,660	0.05%
2020/01/17	2	21.50	0	0.00	21.50	2	6,722	0.03%
2020/01/14	1	21.45	2	21.30	21.45	-1	7,103	-0.01%
2020/01/10	0	0.00	21	21.15	21.05	-21	7,310	-0.29%
2020/01/09	0	0.00	4	21.04	20.90	-4	7,312	-0.05%
2020/01/07	10	20.77	3	20.83	20.85	7	7,445	0.09%
2020/01/06	15	20.90	0	0.00	20.90	15	7,478	0.20%
2020/01/03	3	21.18	0	0.00	21.15	3	7,519	0.04%
2020/01/02	0	0.00	15	21.35	21.30	-15	7,574	-0.20%
2019/12/31	2	21.10	2	21.30	21.30	0	7,672	0.00%
2019/12/30	3	21.30	2	21.30	21.20	1	7,839	0.01%
2019/12/26	5	21.50	0	0.00	21.40	5	7,958	0.06%
2019/12/25	0	0.00	5	21.65	21.65	-5	8,196	-0.06%
2019/12/24	55	21.21	58	21.35	21.45	-3	8,159	-0.04%
2019/12/23	148	21.08	76	21.15	20.85	72	8,026	0.90%	大買/
2019/12/20	41	20.81	137	21.25	20.80	-96	7,671	-1.25%	大賣/
2019/12/19	17	20.88	2	20.80	20.80	15	7,354	0.20%
2019/12/18	7.7	21.04	0	0.00	21.00	7.7	7,373	0.10%
2019/12/17	0	0.00	49	21.12	21.10	-49	7,370	-0.66%
2019/12/16	40	21.25	1	21.20	21.15	39	7,328	0.53%
2019/12/13	68	21.10	21	21.20	21.10	47	7,297	0.64%
2019/12/12	30	21.05	1	21.30	21.10	29	7,341	0.40%
2019/12/11	16	21.26	3	21.45	21.20	13	7,241	0.18%
2019/12/10	2	21.40	0	0.00	21.40	2	7,221	0.03%
2019/12/09	8	21.50	0	0.00	21.35	8	7,202	0.11%
2019/12/06	0	0.00	2	21.70	21.70	-2	7,219	-0.03%
2019/12/05	13	21.78	1	21.75	21.75	12	7,309	0.16%
2019/12/04	0	0.00	2	21.90	21.85	-2	7,393	-0.03%
2019/12/03	0	0.00	4	21.85	21.90	-4	7,781	-0.05%
2019/12/02	10	21.81	0	0.00	21.65	10	8,280	0.12%
2019/11/29	3	22.10	11	22.11	22.10	-8	8,292	-0.10%
2019/11/28	0	0.00	6	22.30	22.30	-6	8,469	-0.07%
2019/11/27	0	0.00	7	22.26	22.30	-7	8,679	-0.08%
2019/11/26	3	22.00	0	0.00	22.00	3	8,680	0.03%
2019/11/25	3	22.27	0	0.00	22.15	3	8,632	0.03%
2019/11/22	9	22.23	0	0.00	22.25	9	8,612	0.10%
2019/11/20	2	22.30	0	0.00	22.40	2	8,563	0.02%
2019/11/19	7	22.46	5	22.50	22.35	2	8,592	0.02%
2019/11/18	0	0.00	12	22.50	22.50	-12	8,578	-0.14%
2019/11/15	15	22.38	0	0.00	22.25	15	8,560	0.18%
2019/11/14	5	22.66	1.1	22.68	22.50	3.9	8,548	0.05%
2019/11/13	12	22.77	0	0.00	22.80	12	8,528	0.14%
2019/11/12	6	22.79	0	0.00	22.80	6	8,517	0.07%
2019/11/11	5	22.19	17	22.16	22.10	-12	8,476	-0.14%
2019/11/08	2	22.80	0	0.00	22.65	2	8,352	0.02%
2019/11/06	2	23.13	6	23.11	23.00	-4	8,306	-0.05%
2019/11/05	3	23.00	0	0.00	22.85	3	8,183	0.04%
2019/11/04	3	23.02	1	23.00	23.05	2	8,160	0.02%
2019/11/01	1	23.10	2	22.85	22.90	-1	8,104	-0.01%
2019/10/31	0	0.00	12	22.86	22.85	-12	8,034	-0.15%
2019/10/30	1	22.90	3	22.77	22.80	-2	7,919	-0.03%
2019/10/29	4	22.40	12	22.57	22.40	-8	7,622	-0.10%
2019/10/28	4	22.40	0	0.00	22.50	4	7,559	0.05%
2019/10/25	5	22.35	35	22.36	22.40	-30	7,571	-0.40%
2019/10/24	2	22.65	12	22.59	22.65	-10	7,488	-0.13%
2019/10/23	2	22.90	2	22.83	22.75	0	7,436	0.00%
2019/10/22	36	22.56	4	22.54	22.60	32	7,373	0.43%
2019/10/21	0	0.00	4	22.19	22.35	-4	7,249	-0.06%
2019/10/18	4	21.85	8	22.01	22.05	-4	7,227	-0.06%
2019/10/17	15	21.79	0	0.00	21.75	15	7,060	0.21%
2019/10/16	19	21.60	16	21.76	21.75	3	7,084	0.04%
2019/10/15	7	21.75	0	0.00	21.75	7	7,075	0.10%
2019/10/14	10	22.15	0	0.00	22.15	10	7,100	0.14%
2019/10/09	0	0.00	1	22.05	22.05	-1	7,029	-0.01%
2019/10/08	4	22.05	5	22.10	21.90	-1	7,016	-0.01%
2019/10/07	2	22.23	111	22.30	22.15	-109	6,970	-1.56%	大賣/鉅額交易
2019/10/04	3	22.10	6	22.13	22.10	-3	6,860	-0.04%
2019/10/03	5	21.70	0	0.00	21.75	5	6,664	0.08%
2019/10/02	0	0.00	6	21.95	21.90	-6	6,633	-0.09%
2019/10/01	1	21.40	13	22.03	21.85	-12	6,492	-0.18%
2019/09/27	3	21.50	2	21.25	21.15	1	6,226	0.02%
2019/09/26	7	21.67	5	21.56	21.50	2	6,116	0.03%
2019/09/25	12	21.20	2	21.25	21.30	10	5,841	0.17%
2019/09/24	4	21.31	4	21.40	21.25	0	5,835	0.00%
2019/09/23	0	0.00	6	21.30	21.40	-6	5,758	-0.10%
2019/09/20	0	0.00	5.4	21.04	21.10	-5.4	5,663	-0.10%
2019/09/19	0	0.00	2	21.10	21.00	-2	5,575	-0.04%
2019/09/17	12	20.70	2	21.05	21.15	10	5,555	0.18%
2019/09/12	2	21.35	0	0.00	21.15	2	5,411	0.04%
2019/09/10	7	21.15	2	21.25	21.15	5	5,377	0.09%
2019/09/09	5	21.50	2	21.53	21.40	3	5,311	0.06%
2019/09/06	3	21.25	3	21.30	21.35	0	5,345	0.00%
2019/09/05	5	21.33	11	21.73	21.20	-6	5,352	-0.11%
2019/09/04	30	21.18	70	21.09	21.50	-40	4,988	-0.80%
2019/09/03	0	0.00	2	20.45	20.35	-2	4,596	-0.04%
2019/09/02	14	20.36	16	20.51	20.55	-2	4,536	-0.04%
2019/08/30	4	20.03	28	19.95	20.05	-24	4,428	-0.54%
2019/08/29	1	19.00	354	19.05	19.40	-353	4,205	-8.39%	大賣/鉅額交易
2019/08/28	0	0.00	30	19.05	19.10	-30	4,169	-0.72%
2019/08/27	0	0.00	0.3	19.10	19.10	-0.3	4,168	-0.01%
2019/08/26	2	19.20	0	0.00	19.20	2	4,195	0.05%
2019/08/23	3	19.38	0	0.00	19.50	3	4,190	0.07%
2019/08/22	4	19.60	5	19.61	19.40	-1	4,230	-0.02%
2019/08/21	0	0.00	20	19.45	19.45	-20	4,265	-0.47%
2019/08/20	0	0.00	2	19.45	19.35	-2	4,259	-0.05%
2019/08/19	90	19.31	0	0.00	19.40	90	4,257	2.11%
2019/08/16	3	19.05	0	0.00	19.15	3	4,242	0.07%
2019/08/15	4	18.93	2	19.10	19.00	2	4,202	0.05%
2019/08/13	3	19.15	62	19.20	19.30	-59	4,150	-1.42%
2019/08/12	5	19.10	15	19.20	19.10	-10	4,137	-0.24%
2019/08/08	0	0.00	13	18.80	18.85	-13	4,097	-0.32%
2019/08/07	0	0.00	105	18.75	18.75	-105	4,110	-2.55%	大賣/鉅額交易
2019/08/06	13	18.59	16	18.75	18.85	-3	4,152	-0.07%
2019/08/05	1	18.95	0	0.00	18.95	1	4,162	0.02%
2019/08/02	23	19.01	0	0.00	18.95	23	4,192	0.55%
2019/08/01	1	19.25	9	19.26	19.25	-8	4,229	-0.19%
2019/07/31	7	19.30	6	19.38	19.35	1	4,269	0.02%
2019/07/30	4	19.28	3	19.40	19.30	1	4,260	0.02%
2019/07/29	22	19.37	0	0.00	19.40	22	4,272	0.51%
2019/07/26	23	19.50	0	0.00	19.50	23	4,216	0.55%
2019/07/25	84	19.64	3	19.63	19.60	81	4,206	1.93%
2019/07/24	32	19.53	5	19.56	19.50	27	4,188	0.64%
2019/07/23	17	20.21	38	20.25	20.25	-21	4,147	-0.51%
2019/07/22	25	20.24	0	0.00	20.20	25	4,071	0.61%
2019/07/19	10	20.35	0	0.00	20.35	10	3,992	0.25%
2019/07/18	17	20.36	10	20.38	20.35	7	3,976	0.18%
2019/07/17	22	20.59	2	20.70	20.60	20	3,934	0.51%
2019/07/16	85	20.51	7	20.42	20.65	78	3,862	2.02%
2019/07/15	30	20.25	0	0.00	20.25	30	3,748	0.80%
2019/07/12	54	20.25	0	0.00	20.25	54	3,768	1.43%
2019/07/11	32	20.10	0	0.00	20.10	32	3,737	0.86%
2019/07/10	3	20.25	0	0.00	20.15	3	3,725	0.08%
2019/07/09	15	20.20	0	0.00	20.20	15	3,713	0.40%
2019/07/08	15	20.25	0	0.00	20.25	15	3,738	0.40%
2019/07/04	45	20.28	3	20.37	20.30	42	3,753	1.12%
2019/07/03	33	19.94	0	0.00	19.90	33	3,740	0.88%
2019/07/02	60	19.96	5	19.94	20.00	55	3,783	1.45%
2019/07/01	0	0.00	10	20.00	20.05	-10	3,794	-0.26%
2019/06/28	5	20.15	0	0.00	20.10	5	3,783	0.13%
2019/06/21	5	20.35	0	0.00	20.20	5	3,905	0.13%
2019/06/17	10	20.55	1	20.25	20.10	9	4,090	0.22%
2019/06/14	1	20.35	10	20.40	20.35	-9	4,075	-0.22%
2019/06/13	2	20.20	8	20.20	20.20	-6	4,016	-0.15%
2019/06/12	0	0.00	10	20.00	19.95	-10	3,970	-0.25%
2019/06/06	0	0.00	25	19.50	19.50	-25	3,832	-0.65%
2019/06/05	2	19.10	0	0.00	19.20	2	3,748	0.05%
2019/06/03	8	19.13	0	0.00	19.05	8	3,765	0.21%
2019/05/29	0	0.00	8	19.21	19.25	-8	3,795	-0.21%
2019/05/27	0	0.00	20	18.75	18.75	-20	3,743	-0.53%
2019/05/23	0	0.00	9	18.85	18.85	-9	3,776	-0.24%
2019/05/21	1	18.80	10	18.90	18.80	-9	3,843	-0.23%
2019/05/20	10	19.00	0	0.00	18.90	10	3,846	0.26%
2019/05/17	0	0.00	4	18.79	18.70	-4	3,836	-0.10%
2019/05/16	0	0.00	8	18.66	18.60	-8	3,889	-0.21%
2019/05/15	0	0.00	7	18.60	18.60	-7	3,886	-0.18%
2019/05/13	2	19.00	0	0.00	18.90	2	3,849	0.05%
2019/05/10	2	19.00	2	19.25	19.25	0	3,860	0.00%
2019/05/09	7	19.38	21	19.31	19.25	-14	3,880	-0.36%
2019/05/08	0	0.00	5	19.00	19.00	-5	3,790	-0.13%
2019/05/07	0	0.00	3	19.15	19.20	-3	3,755	-0.08%
2019/05/06	22	19.28	6	19.10	19.05	16	3,768	0.42%
2019/05/03	2	19.55	0	0.00	19.55	2	3,734	0.05%
2019/05/02	30	19.65	0	0.00	19.65	30	3,742	0.80%
2019/04/30	0	0.00	6	19.53	19.65	-6	3,739	-0.16%
2019/04/29	0	0.00	2	19.45	19.50	-2	3,766	-0.05%
2019/04/26	0	0.00	5	19.60	19.55	-5	3,753	-0.13%
2019/04/25	0	0.00	8	19.66	19.65	-8	3,719	-0.22%
2019/04/24	2	19.75	0	0.00	19.75	2	3,762	0.05%
2019/04/23	0	0.00	10	19.73	19.75	-10	3,787	-0.26%
2019/04/22	10	19.75	12	19.71	19.70	-2	3,797	-0.05%
2019/04/19	0	0.00	13	19.69	19.65	-13	3,765	-0.35%
2019/04/17	0	0.00	2	19.90	19.85	-2	3,787	-0.05%
2019/04/16	0	0.00	48	19.67	19.70	-48	3,777	-1.27%
2019/04/15	56	19.75	0	0.00	19.70	56	3,830	1.46%
2019/04/12	0	0.00	2	19.65	19.65	-2	3,938	-0.05%
2019/04/11	1	19.85	2	19.75	19.70	-1	3,934	-0.03%
2019/04/10	1	19.85	0	0.00	19.85	1	3,903	0.03%
2019/04/09	45	19.90	21	19.95	19.90	24	3,886	0.62%
2019/04/08	0	0.00	2	20.05	19.90	-2	3,890	-0.05%
2019/04/03	10	19.65	0	0.00	19.70	10	3,897	0.26%
2019/04/02	1	19.65	0	0.00	19.60	1	3,911	0.03%
2019/04/01	3	19.62	0	0.00	19.60	3	3,929	0.08%
2019/03/29	1	19.55	0	0.00	19.75	1	3,858	0.03%
2019/03/28	26	19.56	0	0.00	19.55	26	3,862	0.67%
2019/03/27	5	19.81	0	0.00	19.85	5	3,834	0.13%
2019/03/26	2	19.85	0	0.00	19.75	2	3,821	0.05%
2019/03/25	4	19.80	0	0.00	19.80	4	3,809	0.11%
2019/03/22	9	19.98	0	0.00	20.00	9	3,785	0.24%
2019/03/20	0	0.00	3	20.65	20.65	-3	3,614	-0.08%
2019/03/19	1	20.50	3	20.50	20.50	-2	3,628	-0.06%
2019/03/18	1	20.75	2	20.70	20.70	-1	3,707	-0.03%
2019/03/15	2.6	20.36	22	20.29	20.40	-19.4	3,691	-0.53%
2019/03/14	0	0.00	7	20.04	19.95	-7	3,587	-0.20%
2019/03/12	3	19.95	0	0.00	19.95	3	3,593	0.08%
2019/03/11	1	19.90	3	20.00	19.90	-2	3,625	-0.06%
2019/03/08	0	0.00	3	19.90	19.90	-3	3,653	-0.08%
2019/03/07	7	20.06	8	19.90	19.85	-1	3,679	-0.03%
2019/03/06	5	20.06	0.8	20.00	20.15	4.2	3,658	0.12%
2019/03/05	1	19.85	1	19.90	19.90	0	3,631	0.00%
2019/03/04	5	19.80	0	0.00	19.85	5	3,617	0.14%
2019/02/27	1	20.15	0	0.00	19.90	1	3,579	0.03%
2019/02/26	0	0.00	8	20.00	20.00	-8	3,544	-0.23%
2019/02/22	6	19.80	5	19.85	19.75	1	3,472	0.03%
2019/02/21	8	19.88	0	0.00	19.85	8	3,450	0.23%
2019/02/20	0	0.00	5	19.75	19.90	-5	3,426	-0.15%
2019/02/19	10	19.78	0	0.00	19.65	10	3,388	0.30%
2019/02/15	0	0.00	12	19.77	19.70	-12	3,372	-0.36%
2019/02/14	10	19.50	0	0.00	19.45	10	3,306	0.30%
2019/02/13	18	19.55	28	19.62	19.60	-10	3,295	-0.30%
2019/02/12	24	19.32	2	19.40	19.40	22	3,293	0.67%
2019/02/11	3	19.35	0	0.00	19.40	3	3,373	0.09%
2019/01/30	3	19.75	1	19.55	19.55	2	3,329	0.06%
2019/01/29	0	0.00	48	19.95	19.85	-48	3,257	-1.47%
2019/01/28	2	19.85	53	19.90	19.95	-51	3,259	-1.56%
2019/01/25	150	19.85	92	19.90	19.85	58	3,266	1.78%	大買/
2019/01/24	50	19.85	0	0.00	19.85	50	3,259	1.53%
2019/01/22	0	0.00	2	20.00	19.90	-2	3,246	-0.06%
2019/01/21	2	20.15	0	0.00	20.10	2	3,259	0.06%
2019/01/17	1	19.90	0	0.00	19.90	1	3,282	0.03%
2019/01/16	0	0.00	3	20.15	20.00	-3	3,322	-0.09%
2019/01/14	3	19.75	0	0.00	19.75	3	3,363	0.09%
2019/01/11	1	20.05	1	19.95	19.95	0	3,365	0.00%
2019/01/10	0	0.00	3	19.75	20.00	-3	3,398	-0.09%
2019/01/08	1	20.25	0	0.00	20.05	1	3,392	0.03%
2019/01/07	3	20.15	12	20.34	20.15	-9	3,431	-0.26%
2019/01/04	6	20.08	10	19.97	20.25	-4	3,409	-0.12%
2019/01/03	2	19.95	2	19.90	19.85	0	3,455	0.00%
2019/01/02	0	0.00	2	19.75	19.70	-2	3,450	-0.06%
2018/12/28	0	0.00	15	19.75	19.70	-15	3,474	-0.43%
2018/12/27	0	0.00	15	20.00	19.75	-15	3,536	-0.42%
2018/12/26	43	20.10	2	19.95	19.85	41	3,513	1.17%
2018/12/25	2	19.55	4	19.89	19.95	-2	3,456	-0.06%
2018/12/24	0	0.00	4	19.80	19.85	-4	3,429	-0.12%
2018/12/21	0	0.00	8	19.05	19.25	-8	3,441	-0.23%
2018/12/20	0	0.00	2	19.30	19.20	-2	3,386	-0.06%
2018/12/19	8	19.55	4	19.50	19.50	4	3,368	0.12%
2018/12/18	2	19.40	76	19.50	19.55	-74	3,371	-2.19%
2018/12/17	0	0.00	4	19.49	19.40	-4	3,375	-0.12%
2018/12/14	2	19.40	1	19.45	19.50	1	3,368	0.03%
2018/12/13	50	19.60	202	19.50	19.60	-152	3,363	-4.52%	大賣/鉅額交易
2018/12/12	150	19.65	0	0.00	19.55	150	3,338	4.49%	大買/鉅額交易
2018/12/11	8	19.79	2	19.85	19.55	6	3,311	0.18%
2018/12/10	1	19.30	16	19.16	19.40	-15	3,215	-0.47%
2018/12/07	0	0.00	3	18.72	18.70	-3	3,158	-0.09%
2018/12/06	10	18.74	0	0.00	18.55	10	3,198	0.31%
2018/12/05	8	19.16	0	0.00	19.05	8	3,205	0.25%
2018/12/04	0	0.00	6	19.40	19.50	-6	3,314	-0.18%
2018/12/03	0	0.00	16	19.30	19.30	-16	3,348	-0.48%
2018/11/30	10	19.10	3	18.95	19.00	7	3,335	0.21%
2018/11/29	0	0.00	10	18.98	18.90	-10	3,315	-0.30%
2018/11/28	0	0.00	24	18.79	18.85	-24	3,292	-0.73%
2018/11/27	0	0.00	30	18.60	18.55	-30	3,285	-0.91%
2018/11/26	0	0.00	18	18.45	18.40	-18	3,287	-0.55%
2018/11/23	5	18.20	0	0.00	18.20	5	3,352	0.15%
2018/11/20	3	18.50	0	0.00	18.45	3	3,428	0.09%
2018/11/16	0	0.00	63	18.53	18.50	-63	3,452	-1.82%
2018/11/15	0	0.00	5	18.26	18.40	-5	3,472	-0.14%
2018/11/14	3	18.20	15	18.40	18.35	-12	3,510	-0.34%
2018/11/13	27	18.11	14	18.22	18.35	13	3,534	0.37%
2018/11/12	0	0.00	30	18.62	18.50	-30	3,554	-0.84%
2018/11/09	11	18.53	0	0.00	18.50	11	3,606	0.30%
2018/11/08	10	18.85	18	18.83	18.75	-8	3,670	-0.22%
2018/11/07	0	0.00	13	18.18	18.25	-13	3,603	-0.36%
2018/11/06	3	17.85	7	17.99	18.05	-4	3,786	-0.11%
2018/11/05	5	17.89	0	0.00	17.85	5	3,922	0.13%
2018/11/02	3	18.15	3	18.20	18.10	0	3,995	0.00%
2018/11/01	0	0.00	3	17.85	17.90	-3	4,067	-0.07%
2018/10/31	0	0.00	35	17.41	17.55	-35	4,108	-0.85%
2018/10/30	0	0.00	4	17.23	17.20	-4	4,119	-0.10%
2018/10/29	8	17.23	3	17.30	17.15	5	4,210	0.12%
2018/10/26	50	17.11	46	17.22	17.20	4	4,623	0.09%
2018/10/25	34	17.30	1	17.30	17.35	33	5,222	0.63%
2018/10/24	24	17.79	30	17.88	17.75	-6	5,384	-0.11%
2018/10/23	36	18.30	3	18.25	18.10	33	5,466	0.60%
2018/10/22	3	17.75	4	17.95	18.00	-1	5,463	-0.02%
2018/10/19	3	18.00	0	0.00	17.90	3	5,521	0.05%
2018/10/18	0	0.00	3	18.25	18.30	-3	5,625	-0.05%
2018/10/17	0	0.00	76	18.06	18.10	-76	5,805	-1.31%
2018/10/16	0	0.00	10	17.65	17.70	-10	5,789	-0.17%
2018/10/15	83	17.52	0	0.00	17.40	83	5,856	1.42%
2018/10/12	15	17.62	3	17.75	17.85	12	5,879	0.20%
2018/10/11	47	17.75	12	17.79	17.45	35	5,883	0.59%
2018/10/09	5	19.35	8	19.33	19.20	-3	5,805	-0.05%
2018/10/05	4	19.35	12	19.11	19.15	-8	5,919	-0.14%
2018/10/03	1	19.65	0	0.00	19.60	1	6,025	0.02%
2018/10/02	4	19.78	0	0.00	19.75	4	6,088	0.07%
2018/09/20	0	0.00	1	20.00	19.95	-1	6,383	-0.02%
2018/09/17	0	0.00	1	20.00	20.00	-1	6,555	-0.02%
2018/09/13	0	0.00	4	20.08	19.90	-4	6,749	-0.06%
2018/09/11	2	19.65	4	19.80	19.80	-2	6,782	-0.03%
2018/09/10	8	19.90	11	19.68	19.45	-3	6,810	-0.04%
2018/09/07	4	20.11	2	20.35	20.20	2	6,831	0.03%
2018/09/06	2	20.53	0	0.00	20.55	2	6,810	0.03%
2018/09/04	2	20.80	0	0.00	20.75	2	6,926	0.03%
2018/09/03	0	0.00	2	20.80	20.80	-2	7,021	-0.03%
2018/08/30	4	21.05	0	0.00	20.85	4	7,708	0.05%
2018/08/28	0	0.00	5	20.87	20.90	-5	7,749	-0.06%
2018/08/23	0	0.00	2	20.60	20.60	-2	7,972	-0.03%
2018/08/22	0	0.00	2	20.50	20.50	-2	8,001	-0.02%
2018/08/20	3	20.30	0	0.00	20.30	3	8,034	0.04%
2018/08/17	0	0.00	2	20.65	20.50	-2	8,048	-0.02%
2018/08/16	3	20.35	0	0.00	20.40	3	8,037	0.04%
2018/08/15	3	20.70	2	20.55	20.55	1	7,995	0.01%
2018/08/14	0	0.00	10	20.90	20.95	-10	7,954	-0.13%
2018/08/13	12	20.53	2	20.60	20.60	10	7,997	0.13%
2018/08/10	48	21.19	10	21.11	21.15	38	7,936	0.48%
2018/08/09	2	21.65	1	21.45	21.45	1	7,860	0.01%
2018/08/08	21	21.70	7.3	21.76	21.70	13.7	7,842	0.17%
2018/08/07	0	0.00	21	21.95	21.95	-21	7,816	-0.27%
2018/08/06	0	0.00	1	21.70	21.85	-1	7,815	-0.01%
2018/08/03	19	21.72	0	0.00	21.70	19	7,859	0.24%
2018/08/02	84	21.79	2	21.95	21.70	82	7,861	1.04%
2018/08/01	21	22.99	17	23.19	23.30	4	7,523	0.05%
2018/07/31	10	22.77	33	22.86	22.80	-23	7,009	-0.33%
2018/07/30	2	22.63	22	22.74	22.75	-20	6,862	-0.29%
2018/07/27	7	22.49	19	22.47	22.60	-12	6,766	-0.18%
2018/07/26	18	22.48	19	22.51	22.45	-1	6,736	-0.01%
2018/07/25	5	22.65	3	22.55	22.65	2	6,736	0.03%
2018/07/24	4	22.46	14	22.39	22.65	-10	6,805	-0.15%
2018/07/23	5	22.15	3	22.20	22.20	2	9,777	0.02%
2018/07/20	10	22.20	1	22.30	22.15	9	9,895	0.09%
2018/07/19	6	22.31	2	22.40	22.15	4	10,034	0.04%
2018/07/18	6	22.21	1	22.20	22.30	5	10,302	0.05%
2018/07/17	32	22.25	4	22.15	22.10	28	10,867	0.26%
2018/07/16	9	22.18	3	22.20	22.10	6	10,931	0.05%
2018/07/13	7	22.06	3	22.18	22.15	4	11,022	0.04%
2018/07/12	8	22.02	4	22.08	22.15	4	11,147	0.04%
2018/07/11	0	0.00	10	21.73	21.75	-10	11,052	-0.09%
2018/07/10	2	21.60	0	0.00	21.75	2	11,074	0.02%
2018/07/09	2	21.70	3	21.78	21.55	-1	11,088	-0.01%
2018/07/06	1	21.30	6	21.18	21.30	-5	11,030	-0.05%
2018/07/05	1	21.25	4	21.29	21.25	-3	11,103	-0.03%
2018/07/04	2	21.18	8	21.21	21.30	-6	11,188	-0.05%
2018/07/03	0	0.00	310	21.25	21.15	-310	11,240	-2.76%	大賣/鉅額交易
2018/07/02	1	21.40	11	21.41	21.35	-10	11,259	-0.09%
2018/06/29	0	0.00	1	21.55	21.50	-1	11,297	-0.01%
2018/06/28	0	0.00	13	21.32	21.20	-13	11,407	-0.11%
2018/06/27	0	0.00	7	21.41	21.40	-7	11,448	-0.06%
2018/06/26	1	21.00	3	21.42	21.40	-2	11,409	-0.02%
2018/06/25	2	21.23	13	21.27	21.05	-11	11,419	-0.10%
2018/06/22	1	21.45	0	0.00	21.40	1	11,490	0.01%
2018/06/21	0	0.00	1	21.45	21.40	-1	11,465	-0.01%
2018/06/14	6	21.38	0	0.00	21.30	6	11,523	0.05%
2018/06/12	1	22.10	0	0.00	21.90	1	11,555	0.01%
2018/06/08	8	22.55	11	22.70	21.95	-3	11,597	-0.03%
2018/06/07	7	22.11	20	22.01	22.15	-13	11,345	-0.11%
2018/06/05	0	0.00	22	21.37	21.30	-22	11,208	-0.20%
2018/06/04	5	21.45	0	0.00	21.40	5	11,551	0.04%
2018/06/01	10	21.35	0	0.00	21.35	10	11,469	0.09%
2018/05/31	0	0.00	4	21.15	21.20	-4	11,404	-0.04%
2018/05/30	12	20.81	2	20.85	20.75	10	11,340	0.09%
2018/05/29	0	0.00	1	21.00	21.00	-1	11,315	-0.01%
2018/05/28	1	20.95	6	21.03	20.95	-5	11,309	-0.04%
2018/05/24	0	0.00	2	20.85	20.90	-2	11,254	-0.02%
2018/05/22	5	20.87	8	21.01	20.85	-3	11,283	-0.03%
2018/05/21	13	21.17	8	21.23	21.05	5	11,303	0.04%
2018/05/18	4	20.95	5	20.70	20.85	-1	11,247	-0.01%
2018/05/17	0	0.00	4	20.93	20.75	-4	11,196	-0.04%
2018/05/16	0	0.00	2	20.80	20.65	-2	11,206	-0.02%
2018/05/15	0	0.00	7	20.65	20.70	-7	11,224	-0.06%
2018/05/11	0	0.00	2	20.80	20.55	-2	11,458	-0.02%
2018/05/10	0	0.00	11	20.65	20.65	-11	11,392	-0.10%
2018/05/08	10	20.55	4	20.60	20.55	6	11,310	0.05%
2018/05/07	0	0.00	2	20.20	20.20	-2	11,311	-0.02%
2018/05/04	2	20.25	2	20.30	20.15	0	11,331	0.00%
2018/05/03	5	20.11	0	0.00	20.10	5	11,354	0.04%
2018/05/02	2	20.35	14	20.30	20.30	-12	11,346	-0.11%
2018/04/30	11	20.27	18	20.21	20.45	-7	11,335	-0.06%
2018/04/27	151	19.79	130	19.72	19.75	21	11,229	0.19%	大買/大賣/
2018/04/26	30	21.15	9	20.98	20.90	21	8,312	0.25%
2018/04/25	16	21.08	311	21.07	21.20	-295	8,205	-3.60%	大賣/鉅額交易
2018/04/24	330	21.53	328	21.75	21.45	2	8,036	0.02%	大買/大賣/
2018/04/23	322	22.28	16	22.38	22.25	306	7,778	3.93%	大買/鉅額交易
2018/04/20	1	21.65	3	21.70	21.80	-2	7,240	-0.03%
2018/04/19	1	21.55	1	21.70	21.55	0	7,136	0.00%
2018/04/18	6	21.50	27	21.55	21.60	-21	7,065	-0.30%
2018/04/17	1	20.85	3	20.97	21.00	-2	6,875	-0.03%
2018/04/16	6	21.00	0	0.00	20.95	6	6,880	0.09%
2018/04/13	10	21.09	0.3	21.05	21.05	9.7	6,886	0.14%
2018/04/12	2	21.23	1	21.20	21.20	1	6,899	0.01%
2018/04/11	19	21.31	0	0.00	21.25	19	6,949	0.27%
2018/04/10	3	21.50	5	21.50	21.55	-2	6,892	-0.03%
2018/04/09	6	21.63	2	21.75	21.60	4	6,833	0.06%
2018/04/03	5	21.55	0	0.00	21.55	5	6,787	0.07%
2018/04/02	14	21.80	0	0.00	21.80	14	6,768	0.21%
2018/03/31	2	21.95	25.2	22.02	22.00	-23.2	6,726	-0.35%
2018/03/29	2	21.60	2	21.60	21.60	0	6,540	0.00%
2018/03/28	1	21.70	1	21.55	21.55	0	6,540	0.00%
2018/03/27	5	21.64	12	21.68	21.80	-7	6,506	-0.11%
2018/03/26	0	0.00	13	21.13	21.25	-13	6,364	-0.20%
2018/03/23	59	20.67	55	20.76	20.80	4	6,321	0.06%
2018/03/22	7	21.41	13	21.38	21.25	-6	6,322	-0.09%
2018/03/21	4	21.54	350	21.60	21.50	-346	6,384	-5.42%	大賣/鉅額交易
2018/03/20	13	21.78	50	21.70	21.80	-37	6,810	-0.54%
2018/03/19	0	0.00	6	21.68	21.55	-6	6,980	-0.09%
2018/03/16	3	21.52	60	21.55	21.35	-57	6,985	-0.82%
2018/03/15	62	21.80	0	0.00	21.75	62	7,024	0.88%
2018/03/14	14	21.90	11	22.10	21.90	3	7,036	0.04%
2018/03/13	11	21.93	18	21.98	21.95	-7	7,017	-0.10%
2018/03/12	14	21.66	18	21.76	21.70	-4	6,940	-0.06%
2018/03/09	149	21.72	4	21.60	21.60	145	6,940	2.09%	大買/鉅額交易
2018/03/08	281	21.04	18	21.43	21.65	263	6,837	3.85%	大買/鉅額交易
2018/03/07	0	0.00	254	20.35	20.25	-254	6,517	-3.90%	大賣/鉅額交易
2018/03/06	150	20.40	101	20.50	20.40	49	6,755	0.73%	大買/大賣/
2018/03/05	200	20.33	0	0.00	20.30	200	7,171	2.79%	大買/鉅額交易
2018/02/26	0	0.00	2	20.38	20.30	-2	7,645	-0.03%
2018/02/22	2	20.15	0	0.00	20.10	2	7,781	0.03%
2018/02/21	4	20.30	0	0.00	20.25	4	7,821	0.05%
2018/02/09	15	19.83	4	19.79	19.85	11	7,846	0.14%
2018/02/08	5	20.10	5	20.11	20.05	0	7,842	0.00%
2018/02/07	0	0.00	8	20.01	19.95	-8	7,867	-0.10%
2018/02/06	33	19.57	38	19.71	19.55	-5	7,895	-0.06%
2018/02/05	5	20.83	2	20.80	20.90	3	7,766	0.04%
2018/02/02	9	21.21	6	21.21	21.20	3	7,855	0.04%
2018/02/01	0	0.00	12	21.27	21.25	-12	7,992	-0.15%
2018/01/31	5	21.35	0	0.00	21.25	5	8,245	0.06%
2018/01/30	15	21.62	9	21.58	21.45	6	8,287	0.07%
2018/01/29	16	21.61	8	21.61	21.55	8	8,237	0.10%
2018/01/26	0	0.00	2	21.30	21.35	-2	8,231	-0.02%
2018/01/25	3	21.42	4	21.59	21.35	-1	8,238	-0.01%
2018/01/24	1	21.45	0	0.00	21.50	1	8,228	0.01%
2018/01/23	31	21.77	30	21.63	21.60	1	8,228	0.01%
2018/01/22	2	21.80	28	21.86	21.75	-26	8,225	-0.32%
2018/01/19	5	21.30	1	21.40	21.20	4	8,068	0.05%
2018/01/18	0	0.00	0.5	21.25	21.35	-0.5	8,111	-0.01%
2018/01/17	1	21.50	1	21.55	21.35	0	8,248	0.00%
2018/01/16	0	0.00	4	21.41	21.50	-4	8,600	-0.05%
2018/01/15	0	0.00	1	21.15	21.15	-1	8,599	-0.01%
2018/01/12	0	0.00	18	21.20	21.10	-18	8,659	-0.21%
2018/01/11	1	20.85	0	0.00	21.05	1	8,619	0.01%
2018/01/10	16	20.98	10	20.95	20.90	6	8,682	0.07%
2018/01/09	2	21.15	0	0.00	21.15	2	8,789	0.02%
2018/01/08	0	0.00	2	21.48	21.30	-2	8,784	-0.02%
2018/01/04	2	21.50	11	21.51	21.60	-9	8,751	-0.10%
2018/01/03	10	21.45	21	21.43	21.40	-11	8,781	-0.13%
2018/01/02	0	0.00	4	21.40	21.45	-4	8,803	-0.05%