佳世達 (2352)-元富-安南券商分點個股進出

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
41.05
漲跌
▼0.15
漲幅
-0.36%
成交量
9,221張
產業
上市電腦週邊類股
1104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－元富-安南券商分點個股進出

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

元富-安南券商分點個股進出
元富-安南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
2024/04/18	6	40.88	4	41.13	41.05	2	12,211	0.02%
2024/04/17	0	41.00	1	41.15	41.20	-1	12,172	-0.01%
2024/04/16	26.8	41.40	37	41.10	40.70	-10.2	12,247	-0.08%
2024/04/15	10.2	42.00	4	42.05	42.10	6.2	12,390	0.05%
2024/04/12	25.4	42.82	3	42.40	42.40	22.4	12,451	0.18%
2024/04/11	12.1	43.03	1	43.10	43.05	11.1	12,671	0.09%
2024/04/10	4.1	43.28	6	43.28	43.15	-1.9	13,092	-0.01%
2024/04/09	5	43.14	3	43.05	43.05	2	13,384	0.01%
2024/04/08	4	43.24	15	43.37	43.40	-11	13,817	-0.08%
2024/04/03	0	43.15	4	43.06	43.25	-4	14,777	-0.03%
2024/04/02	8	43.28	11	43.15	43.10	-3	14,836	-0.02%
2024/04/01	25	43.94	14	43.68	43.55	11	14,853	0.07%
2024/03/29	9	44.31	31	44.82	44.65	-22	14,720	-0.15%
2024/03/28	20	44.65	3	44.77	44.85	17	14,275	0.12%
2024/03/27	6	44.29	7	44.51	44.75	-1	14,148	-0.01%
2024/03/26	4	44.18	3	43.40	44.05	1	14,105	0.01%
2024/03/25	20	44.49	6	44.51	44.45	14	14,035	0.10%
2024/03/22	5	44.25	8	44.30	44.45	-3	13,992	-0.02%
2024/03/21	2.1	43.50	20	43.98	44.05	-17.9	13,803	-0.13%
2024/03/20	49	44.23	15	44.49	43.25	34	13,642	0.25%
2024/03/19	11	43.64	24	43.88	43.70	-13	13,258	-0.10%
2024/03/18	24	42.22	7	42.61	42.55	17	12,854	0.13%
2024/03/15	18.2	42.81	2	42.55	42.55	16.2	12,639	0.13%
2024/03/14	3	43.67	2	43.70	43.70	1	12,350	0.01%
2024/03/13	11	44.00	6.5	43.87	43.80	4.5	12,226	0.04%
2024/03/12	23	43.69	9	44.21	44.40	14	12,024	0.12%
2024/03/11	4	43.16	4	43.40	43.25	0	11,753	0.00%
2024/03/08	33	43.88	3	43.82	43.70	30	11,681	0.26%
2024/03/07	22.1	44.47	0	0.00	44.55	22.1	11,620	0.19%
2024/03/06	39.1	45.15	10	45.36	45.05	29.1	11,570	0.25%
2024/03/05	1	47.15	1	47.30	47.25	0	11,275	0.00%
2024/03/04	1	47.05	0	0.00	46.80	1	11,300	0.01%
2024/03/01	2	46.20	3	46.82	46.95	-1	11,321	-0.01%
2024/02/29	4	46.11	2	46.15	46.15	2	11,530	0.02%
2024/02/27	1	46.30	1	46.20	46.10	0	11,532	0.00%
2024/02/26	2	46.40	8	46.60	46.60	-6	11,548	-0.05%
2024/02/23	3.1	46.57	1	47.10	46.40	2.1	11,657	0.02%
2024/02/22	2	47.25	8	47.15	47.20	-6	11,735	-0.05%
2024/02/21	3	47.20	2	46.90	46.90	1	11,766	0.01%
2024/02/20	2	47.93	1	47.90	47.80	1	11,702	0.01%
2024/02/19	4	48.51	3	48.03	47.95	1	11,813	0.01%
2024/02/16	2	48.80	11	48.88	48.15	-9	11,825	-0.08%
2024/02/15	3.5	46.65	6	47.25	47.60	-2.5	11,530	-0.02%
2024/02/05	0	0.00	1.2	47.50	47.50	-1.2	11,449	-0.01%
2024/02/02	18	47.45	9	47.54	47.50	9	11,582	0.08%
2024/01/31	4	46.84	0	0.00	46.50	4	11,687	0.03%
2024/01/30	0	0.00	11	46.67	46.80	-11	11,657	-0.09%
2024/01/29	20	46.92	14	46.89	47.00	6	11,656	0.05%
2024/01/26	1	45.40	0	0.00	45.60	1	11,486	0.01%
2024/01/25	4	45.98	2	45.90	45.90	2	11,523	0.02%
2024/01/24	6	46.28	0	0.00	46.15	6	11,577	0.05%
2024/01/22	0	0.00	20	46.85	47.05	-20	11,573	-0.17%
2024/01/19	2	45.25	1	45.30	45.45	1	11,377	0.01%
2024/01/18	1.1	44.25	4	44.43	44.40	-2.9	11,380	-0.03%
2024/01/17	18	45.08	0	0.00	44.20	18	11,388	0.16%
2024/01/16	2	45.30	0	0.00	45.25	2	11,366	0.02%
2024/01/12	0.1	45.70	0	0.00	45.50	0.1	11,785	0.00%
2024/01/11	0	0.00	1	45.80	45.95	-1	11,889	-0.01%
2024/01/10	23	45.63	4.2	45.54	45.55	18.8	12,077	0.16%
2024/01/09	6	46.93	5	47.64	46.65	1	12,025	0.01%
2024/01/08	4	47.10	0	0.00	47.20	4	11,828	0.03%
2024/01/05	9	47.19	13	46.82	47.30	-4	11,647	-0.03%
2024/01/04	12.2	46.79	80	46.33	46.95	-67.8	11,432	-0.59%
2024/01/03	24	45.49	4	45.44	45.25	20	11,202	0.18%
2024/01/02	16	47.09	55	47.46	46.80	-39	10,870	-0.36%
2023/12/29	66	47.10	63.3	46.27	48.00	2.8	10,395	0.03%
2023/12/28	23	44.73	4	44.81	44.45	19	9,444	0.20%
2023/12/27	55	45.69	12	45.85	45.60	43	9,333	0.46%
2023/12/26	1	45.00	4	45.10	45.10	-3	9,236	-0.03%
2023/12/25	1	44.70	20	44.70	44.85	-19	9,206	-0.21%
2023/12/22	4	44.16	4	44.46	44.70	0	9,193	0.00%
2023/12/21	1	43.40	2	44.23	44.30	-1	9,129	-0.01%
2023/12/20	5	42.82	5	43.70	43.95	0	9,035	0.00%
2023/12/19	16	42.77	5	43.20	42.95	11	8,887	0.12%
2023/12/18	6	43.78	2.1	43.75	43.80	3.9	8,709	0.05%
2023/12/15	12	44.15	17	44.13	44.20	-5	8,673	-0.06%
2023/12/14	7	44.48	2	44.55	44.50	5	8,620	0.06%
2023/12/13	1	44.20	2	44.13	44.15	-1	8,563	-0.01%
2023/12/12	1	44.60	0	0.00	44.00	1	8,703	0.01%
2023/12/11	31	44.31	3	44.00	44.00	28	8,714	0.32%
2023/12/08	2	43.98	2	43.90	43.90	0	8,994	0.00%
2023/12/07	1	44.00	3	44.13	44.00	-2	9,137	-0.02%
2023/12/06	3	43.85	3.6	44.03	44.05	-0.6	9,534	-0.01%
2023/12/05	1	43.80	1	43.80	43.85	0	9,553	0.00%
2023/12/04	3	44.68	12	44.75	44.35	-9	9,565	-0.09%
2023/12/01	11	44.77	3	44.40	44.65	8	9,562	0.08%
2023/11/30	2	43.55	2	43.85	43.75	0	9,452	0.00%
2023/11/29	3	43.75	0	0.00	43.70	3	9,497	0.03%
2023/11/28	3	43.27	2	43.48	43.40	1	9,533	0.01%
2023/11/27	16	43.63	7	43.91	43.55	9	9,531	0.09%
2023/11/24	2	42.93	2	42.80	42.80	0	9,350	0.00%
2023/11/23	12	43.06	0	0.00	43.05	12	9,372	0.13%
2023/11/22	6	43.05	16	42.79	42.70	-10	9,457	-0.11%
2023/11/21	20.1	43.80	0	0.00	43.35	20.1	9,398	0.21%
2023/11/20	13	43.41	5	43.49	43.85	8	9,419	0.08%
2023/11/17	2.2	43.85	2	43.93	43.70	0.2	9,351	0.00%
2023/11/16	19	44.12	3	43.93	43.90	16	9,369	0.17%
2023/11/15	0	45.15	1	45.30	45.25	-1	9,248	-0.01%
2023/11/14	0.2	44.80	0	0.00	44.60	0.2	9,286	0.00%
2023/11/13	5	44.84	59	44.32	44.20	-54	9,378	-0.58%
2023/11/10	25.2	45.09	10	45.52	45.05	15.2	9,439	0.16%
2023/11/09	59	46.76	8	46.45	46.55	51	9,392	0.54%
2023/11/08	4	45.87	43	45.72	45.80	-39	9,369	-0.42%
2023/11/07	1	45.45	4	45.35	45.30	-3	9,362	-0.03%
2023/11/06	2	43.78	6	44.08	44.65	-4	9,541	-0.04%
2023/11/03	2	43.75	4	43.98	43.85	-2	9,720	-0.02%
2023/11/02	5	43.77	4	43.50	43.50	1	10,171	0.01%
2023/11/01	2	42.65	4	43.28	43.60	-2	10,662	-0.02%
2023/10/31	4	43.23	4	42.35	42.35	0	11,148	0.00%
2023/10/30	0	43.20	0	0.00	43.35	0	11,608	0.00%
2023/10/27	4	43.43	4	43.09	43.05	0	12,015	0.00%
2023/10/26	0	43.25	0	0.00	43.55	0	12,293	0.00%
2023/10/24	2	43.40	1	43.55	43.55	1	12,541	0.01%
2023/10/23	6	45.09	3	45.07	44.25	3	12,740	0.02%
2023/10/20	2	44.85	5	44.55	44.95	-3	12,896	-0.02%
2023/10/19	1	43.05	3.1	42.81	43.40	-2.1	12,974	-0.02%
2023/10/18	4	41.51	6	41.60	41.55	-2	13,284	-0.02%
2023/10/17	15	44.09	0	44.10	43.90	15	13,775	0.11%
2023/10/16	0	0.00	3	45.52	45.25	-3	14,401	-0.02%
2023/10/13	0	44.80	2	44.80	44.75	-2	15,653	-0.01%
2023/10/12	0	44.55	0	0.00	44.40	0	16,153	0.00%
2023/10/11	2	45.60	6	45.68	45.60	-4	16,641	-0.02%
2023/10/06	1	44.25	1	44.45	44.50	0	17,121	0.00%
2023/10/05	2	44.30	2	44.20	44.20	0	17,372	0.00%
2023/10/04	2	43.75	6	44.20	44.15	-4	17,417	-0.02%
2023/10/03	1	44.95	0	0.00	44.85	1	17,366	0.01%
2023/10/02	3	45.50	0	0.00	45.45	3	17,494	0.02%
2023/09/28	2	45.20	0.1	44.80	44.65	1.9	17,538	0.01%
2023/09/27	1	44.45	1	44.40	44.85	0	17,561	0.00%
2023/09/26	6	44.27	5	43.85	43.85	1	17,618	0.01%
2023/09/25	2	44.85	3	45.03	44.85	-1	17,695	-0.01%
2023/09/22	4	44.60	1	44.80	44.95	3	17,751	0.02%
2023/09/21	1	44.15	3	44.25	44.25	-2	17,808	-0.01%
2023/09/20	3	44.80	4	44.89	44.40	-1	17,856	-0.01%
2023/09/19	2	45.88	0	0.00	45.45	2	18,142	0.01%
2023/09/18	4	45.48	3	45.37	45.30	1	18,189	0.01%
2023/09/15	4	46.06	6	46.08	46.05	-2	18,267	-0.01%
2023/09/14	2	45.88	6	45.84	45.80	-4	18,289	-0.02%
2023/09/13	8	45.73	2	45.43	45.75	6	18,316	0.03%
2023/09/12	5	44.12	3	44.90	44.95	2	18,345	0.01%
2023/09/11	8	44.89	2.2	43.81	43.80	5.8	18,431	0.03%
2023/09/08	0	45.00	1	45.25	44.95	-1	18,292	-0.01%
2023/09/07	2	45.10	2	44.90	44.90	0	18,504	0.00%
2023/09/06	6	45.46	4	45.35	45.35	2	18,694	0.01%
2023/09/05	1	45.20	2	45.75	45.90	-1	18,981	-0.01%
2023/09/04	4	44.95	8	45.78	45.40	-4	19,220	-0.02%
2023/09/01	5	44.94	5	44.99	44.90	0	19,258	0.00%
2023/08/31	5	44.31	5	44.68	44.85	0	19,216	0.00%
2023/08/30	2	44.48	4	44.64	44.60	-2	19,340	-0.01%
2023/08/29	9	43.74	4	43.88	44.05	5	19,387	0.03%
2023/08/28	7	44.19	3	43.80	43.80	4	19,534	0.02%
2023/08/25	1	45.00	0	0.00	45.10	1	19,731	0.01%
2023/08/24	2	45.25	9	46.02	45.55	-7	19,742	-0.04%
2023/08/23	1	45.15	10	45.40	45.45	-9	19,684	-0.05%
2023/08/22	12	45.08	3	45.05	44.85	9	19,740	0.05%
2023/08/21	2	45.15	1	45.35	45.15	1	19,751	0.01%
2023/08/18	12	45.90	13	45.28	44.60	-1	19,749	-0.01%
2023/08/17	3	44.70	4	44.90	45.35	-1	19,727	-0.01%
2023/08/16	5	44.33	0	0.00	44.65	5	19,836	0.03%
2023/08/15	1	44.95	2	45.15	44.75	-1	19,913	-0.01%
2023/08/14	5	43.70	3	44.07	43.55	2	19,895	0.01%
2023/08/11	20.2	43.92	3	43.82	43.90	17.2	19,950	0.09%
2023/08/10	25	44.02	4	44.25	44.15	21	19,992	0.11%
2023/08/09	9	44.92	5	45.32	45.15	4	19,771	0.02%
2023/08/08	17.2	45.76	5	46.25	45.85	12.2	19,621	0.06%
2023/08/07	9	48.17	8	47.21	48.20	1	19,273	0.01%
2023/08/04	17	44.71	5	44.83	45.10	12	18,987	0.06%
2023/08/02	12	47.39	6	46.64	46.80	6	18,881	0.03%
2023/08/01	8.1	48.86	5	48.42	48.50	3.1	18,467	0.02%
2023/07/31	10.9	50.95	9	50.08	49.75	1.9	18,312	0.01%
2023/07/28	6	50.58	30	50.68	51.50	-24	18,069	-0.13%
2023/07/27	5	51.64	1	51.70	51.50	4	17,921	0.02%
2023/07/26	21	52.10	6	52.25	52.00	15	18,047	0.08%
2023/07/25	13	52.58	12	53.21	52.70	1	18,018	0.01%
2023/07/24	18	52.96	1	53.50	52.40	17	17,858	0.10%
2023/07/21	8	52.37	13	52.25	52.20	-5	17,547	-0.03%
2023/07/20	35	55.93	11	54.79	54.10	24	17,135	0.14%
2023/07/19	40	58.39	32	58.55	59.70	8	16,425	0.05%
2023/07/18	45	60.26	712	63.23	57.20	-667	15,737	-4.24%	大賣/鉅額交易
2023/07/17	548	59.00	156	56.00	59.10	392	14,368	2.73%	大買/大賣/鉅額交易
2023/07/14	310	53.76	145	52.07	53.80	165	13,857	1.19%	大買/大賣/鉅額交易
2023/07/13	425	53.34	292.1	51.97	50.20	132.9	13,228	1.00%	大買/大賣/鉅額交易
2023/07/12	6.1	48.74	7	48.20	48.85	-0.9	12,542	-0.01%
2023/07/07	3	45.75	5	45.92	46.00	-2	12,350	-0.02%
2023/07/06	2.1	46.46	2	46.45	46.40	0.1	12,275	0.00%
2023/07/05	3	47.17	3	47.18	47.50	0	12,239	0.00%
2023/07/04	6	47.59	0	0.00	47.60	6	12,289	0.05%
2023/06/30	0	0.00	3	46.15	45.90	-3	12,346	-0.02%
2023/06/29	0	0.00	1	45.75	45.80	-1	12,342	-0.01%
2023/06/28	0	0.00	1	45.65	45.10	-1	12,329	-0.01%
2023/06/27	9	45.04	8	45.24	44.80	1	12,316	0.01%
2023/06/26	1.1	47.08	15	46.91	46.45	-13.9	12,032	-0.12%
2023/06/21	3	47.65	4	47.53	47.65	-1	11,943	-0.01%
2023/06/20	4	46.36	11	46.72	46.80	-7	11,815	-0.06%
2023/06/19	4	47.40	49	47.20	47.05	-45	11,601	-0.39%
2023/06/16	6.1	47.77	10	47.58	47.95	-3.9	11,483	-0.03%
2023/06/15	6	48.56	5	48.27	48.40	1	11,175	0.01%
2023/06/14	10	48.11	6	47.76	48.65	4	10,970	0.04%
2023/06/13	5	46.88	5	47.17	47.40	0	10,787	0.00%
2023/06/12	3	45.85	3	45.72	45.65	0	10,575	0.00%
2023/06/09	7	45.21	14	45.00	45.40	-7	10,331	-0.07%
2023/06/08	3	42.67	3	43.30	43.30	0	9,974	0.00%
2023/06/07	6	42.24	4	42.35	42.30	2	9,707	0.02%
2023/06/06	1	42.30	0	0.00	42.35	1	9,733	0.01%
2023/06/05	3	42.02	6	42.23	42.50	-3	9,817	-0.03%
2023/06/02	8	42.14	3	42.28	42.40	5	9,832	0.05%
2023/06/01	3	42.42	8	42.36	41.95	-5	9,787	-0.05%
2023/05/31	11	42.30	4	41.26	42.15	7	9,556	0.07%
2023/05/30	42	40.33	4	40.16	40.35	38	9,242	0.41%
2023/05/29	6	40.05	5	40.24	40.20	1	9,177	0.01%
2023/05/26	2	39.53	0	0.00	39.50	2	9,074	0.02%
2023/05/25	7	38.91	0	0.00	38.95	7	8,991	0.08%
2023/05/23	1	38.05	4	37.75	38.05	-3	8,852	-0.03%
2023/05/22	3	39.10	2	39.13	38.45	1	8,791	0.01%
2023/05/19	2	38.20	10	38.00	38.20	-8	8,516	-0.09%
2023/05/18	8	37.17	5	37.28	37.10	3	8,251	0.04%
2023/05/17	2	36.93	1	37.30	37.25	1	8,158	0.01%
2023/05/11	1	35.20	10	35.50	35.35	-9	7,636	-0.12%
2023/05/10	10	36.00	0	0.00	36.00	10	7,564	0.13%
2023/05/09	19	35.76	18	35.56	35.75	1	7,316	0.01%
2023/05/08	2	34.20	15	34.20	34.20	-13	6,881	-0.19%
2023/05/05	3	34.73	136	34.70	34.20	-133	6,797	-1.96%	大賣/鉅額交易
2023/05/04	0	0.00	8	35.34	35.45	-8	6,575	-0.12%
2023/05/03	2	35.45	2	35.10	35.45	0	6,520	0.00%
2023/05/02	34	35.43	3	35.52	35.55	31	6,494	0.48%
2023/04/28	21	34.56	3	34.30	34.60	18	6,273	0.29%
2023/04/27	46	33.61	5	33.66	33.50	41	5,980	0.69%
2023/04/26	46	33.03	12.3	32.88	33.20	33.7	5,804	0.58%
2023/04/25	0	0.00	2	32.60	32.50	-2	5,637	-0.04%
2023/04/24	2	32.95	2	32.73	32.70	0	5,570	0.00%
2023/04/21	0	0.00	1	32.70	32.50	-1	5,520	-0.02%
2023/04/20	1	32.70	0	0.00	32.75	1	5,437	0.02%
2023/04/18	0	0.00	1	33.05	32.95	-1	5,351	-0.02%
2023/04/17	0	0.00	3	32.95	33.00	-3	5,334	-0.06%
2023/04/14	1	33.00	8	32.76	32.70	-7	5,285	-0.13%
2023/04/13	1	33.10	2	33.25	33.10	-1	5,239	-0.02%
2023/04/12	1	33.20	1	33.30	33.25	0	5,286	0.00%
2023/04/11	2	32.90	1	32.70	32.85	1	5,231	0.02%
2023/04/10	4	32.36	1	32.40	32.30	3	5,158	0.06%
2023/04/07	3	32.90	0	0.00	32.35	3	5,111	0.06%
2023/04/06	0	0.00	18	32.39	32.30	-18	5,034	-0.36%
2023/03/31	1	31.50	1	31.60	31.70	0	4,842	0.00%
2023/03/30	1	31.65	2	31.55	31.65	-1	4,921	-0.02%
2023/03/29	4	31.35	5	31.40	31.35	-1	4,963	-0.02%
2023/03/28	0	0.00	20	31.17	30.80	-20	5,002	-0.40%
2023/03/27	0	0.00	31	31.05	31.40	-31	5,080	-0.61%
2023/03/22	2	30.50	0	0.00	30.60	2	5,056	0.04%
2023/03/21	20	30.35	0	0.00	30.20	20	5,018	0.40%
2023/03/17	10	29.90	0	0.00	30.35	10	4,972	0.20%
2023/03/16	1	30.00	0.2	29.75	29.70	0.8	4,942	0.02%
2023/03/15	12.1	30.39	0	0.00	30.05	12.1	4,923	0.25%
2023/03/14	0.1	30.40	0	0.00	30.25	0.1	4,956	0.00%
2023/03/13	11	30.38	0	0.00	30.50	11	5,193	0.21%
2023/03/10	1	30.50	0	0.00	30.60	1	5,170	0.02%
2023/03/09	6	31.04	0	0.00	30.70	6	5,145	0.12%
2023/03/08	0	0.00	2	30.65	30.90	-2	4,982	-0.04%
2023/03/07	2	29.93	10	29.85	30.05	-8	4,828	-0.17%
2023/03/06	0	0.00	22	30.60	30.55	-22	4,618	-0.48%
2023/03/03	0	0.00	27	30.27	30.40	-27	4,559	-0.59%
2023/03/02	49	30.35	2	30.30	30.35	47	4,550	1.03%
2023/03/01	10	30.10	0	0.00	30.25	10	4,525	0.22%
2023/02/24	1	30.00	11	30.00	30.00	-10	4,494	-0.22%
2023/02/23	3	30.02	3	30.02	29.95	0	4,513	0.00%
2023/02/22	11	29.35	0	0.00	29.60	11	4,484	0.25%
2023/02/21	0	0.00	1	29.70	29.50	-1	4,601	-0.02%
2023/02/17	0	0.00	1	28.90	29.00	-1	4,629	-0.02%
2023/02/14	0	0.00	3	28.80	28.80	-3	4,704	-0.06%
2023/02/13	0	0.00	3	28.85	28.65	-3	4,736	-0.06%
2023/02/10	0	0.00	1	29.20	29.10	-1	4,771	-0.02%
2023/02/06	1	28.65	21	28.74	28.65	-20	4,720	-0.42%
2023/02/03	24	28.88	34	28.70	28.90	-10	4,704	-0.21%
2023/02/02	0	0.00	11	28.65	28.60	-11	4,654	-0.24%
2023/02/01	31	28.59	1	28.55	28.35	30	4,621	0.65%
2023/01/31	1	28.60	0	0.00	28.30	1	4,605	0.02%
2023/01/12	0	0.00	2	27.90	27.75	-2	4,919	-0.04%
2023/01/06	0	0.00	7	27.70	27.70	-7	5,240	-0.13%
2023/01/05	1	28.20	0	0.00	27.85	1	5,296	0.02%
2023/01/04	1	27.90	0	0.00	27.90	1	5,356	0.02%
2023/01/03	6	27.74	5	27.95	27.80	1	5,518	0.02%
2022/12/30	0	0.00	15	28.17	28.15	-15	5,493	-0.27%
2022/12/29	0	0.00	4	27.84	27.90	-4	5,381	-0.07%
2022/12/28	0	0.00	1	27.80	27.60	-1	5,330	-0.02%
2022/12/27	0	0.00	7	27.70	27.70	-7	5,307	-0.13%
2022/12/26	8	27.78	0	0.00	27.85	8	5,284	0.15%
2022/12/23	0	0.00	1.7	27.47	27.50	-1.7	5,304	-0.03%
2022/12/22	2.4	27.03	0	0.00	27.05	2.4	5,341	0.04%
2022/12/21	1.1	26.50	0	0.00	26.45	1.1	5,206	0.02%
2022/12/20	11.3	26.51	0	0.00	26.40	11.3	5,113	0.22%
2022/12/19	2.1	26.94	0	0.00	27.00	2.1	5,024	0.04%
2022/12/16	7.2	26.96	0	0.00	26.85	7.2	4,843	0.15%
2022/12/09	0	0.00	2	27.65	27.80	-2	4,673	-0.04%
2022/12/08	0	0.00	1	27.30	27.20	-1	4,701	-0.02%
2022/12/07	2	27.35	0	0.00	27.35	2	4,695	0.04%
2022/12/06	4	27.43	0	0.00	27.40	4	4,613	0.09%
2022/12/05	20.3	27.85	0	0.00	27.80	20.3	4,534	0.45%
2022/12/02	1	28.85	2	28.90	28.95	-1	4,327	-0.02%
2022/12/01	1	28.50	0	0.00	28.45	1	4,304	0.02%
2022/11/28	3	28.22	0	0.00	28.15	3	4,276	0.07%
2022/11/25	0	0.00	3	28.25	28.20	-3	4,279	-0.07%
2022/11/21	1	28.80	0	0.00	28.90	1	4,296	0.02%
2022/11/17	0	0.00	2	28.80	28.95	-2	4,229	-0.05%
2022/11/16	0	0.00	10	28.47	28.60	-10	4,117	-0.24%
2022/11/15	1	27.80	21	27.71	27.85	-20	4,018	-0.50%
2022/11/14	0	0.00	60	27.30	27.30	-60	3,957	-1.52%
2022/11/11	1	27.05	1	27.45	27.05	0	3,917	0.00%
2022/11/09	1	26.70	0	0.00	26.70	1	3,919	0.03%
2022/11/08	14	26.79	0	0.00	26.50	14	3,917	0.36%
2022/11/07	0	0.00	1	27.20	27.00	-1	3,873	-0.03%
2022/11/03	0	0.00	1	25.35	25.25	-1	3,892	-0.03%
2022/10/25	7	24.42	0	0.00	24.45	7	4,165	0.17%
2022/10/24	13	25.56	0	0.00	25.00	13	4,164	0.31%
2022/10/21	4	25.65	0	0.00	25.65	4	4,257	0.09%
2022/10/20	5	26.80	2	26.80	26.50	3	4,359	0.07%
2022/10/17	0	0.00	3	27.17	27.40	-3	4,539	-0.07%
2022/10/13	6	25.74	1	25.50	25.50	5	4,653	0.11%
2022/10/12	16	26.45	0	0.00	26.45	16	4,780	0.33%
2022/10/11	1	27.50	0	0.00	27.20	1	4,849	0.02%
2022/10/04	0	0.00	2	27.35	27.40	-2	4,963	-0.04%
2022/09/30	16	27.44	0	0.00	27.10	16	5,021	0.32%
2022/09/29	20	28.10	0	0.00	28.20	20	4,982	0.40%
2022/09/28	2	26.95	0	0.00	27.00	2	4,958	0.04%
2022/09/27	1	27.60	0	0.00	27.60	1	4,949	0.02%
2022/09/23	0	0.00	1.3	28.66	28.70	-1.3	4,947	-0.03%
2022/09/19	0	0.00	1	28.95	29.00	-1	5,002	-0.02%
2022/09/15	2	29.43	0	0.00	29.40	2	4,991	0.04%
2022/09/14	1	29.15	0	0.00	29.20	1	4,964	0.02%
2022/09/12	0	0.00	2	29.10	29.30	-2	5,055	-0.04%
2022/09/08	0	0.00	0.1	28.70	29.00	-0.1	5,158	0.00%
2022/09/07	0	0.00	40	28.25	28.30	-40	5,120	-0.78%
2022/09/06	0	0.00	2	28.50	28.75	-2	5,145	-0.04%
2022/08/31	2	29.38	1	29.40	29.30	1	5,188	0.02%
2022/08/30	0	0.00	2	29.33	29.45	-2	5,191	-0.04%
2022/08/26	0	0.00	3	29.18	29.35	-3	5,200	-0.06%
2022/08/24	0	0.00	1	29.10	29.15	-1	5,192	-0.02%
2022/08/23	1	28.80	0	0.00	29.00	1	5,244	0.02%
2022/08/19	0	0.00	5	28.66	28.70	-5	5,253	-0.10%
2022/08/18	5	28.45	8	28.45	28.70	-3	5,273	-0.06%
2022/08/16	2	27.93	0	0.00	28.15	2	5,296	0.04%
2022/08/15	7	27.54	5	27.60	27.50	2	5,245	0.04%
2022/08/12	21	27.35	0.1	27.50	27.30	20.9	5,239	0.40%
2022/08/11	1	27.05	0	27.20	27.05	1	5,265	0.02%
2022/08/10	12	27.20	0	0.00	27.10	12	5,257	0.23%
2022/08/09	1	26.80	0	0.00	27.70	1	5,242	0.02%
2022/08/04	3	28.30	0	0.00	28.35	3	5,368	0.06%
2022/08/02	1	28.15	0	28.40	28.50	1	5,622	0.02%
2022/08/01	0	0.00	1	28.40	28.50	-1	6,044	-0.02%
2022/07/29	1	28.35	0	0.00	28.60	1	6,041	0.02%
2022/07/28	2	28.80	0	0.00	28.60	2	6,005	0.03%
2022/07/27	4	30.66	7	30.80	30.60	-3	5,880	-0.05%
2022/07/26	2	30.80	0	0.00	30.85	2	5,742	0.03%
2022/07/25	2	31.40	5	31.49	31.40	-3	5,664	-0.05%
2022/07/22	3	30.63	0	0.00	31.20	3	5,572	0.05%
2022/07/21	1	30.25	2	30.45	30.50	-1	5,383	-0.02%
2022/07/20	4	31.28	0	0.00	30.85	4	5,246	0.08%
2022/07/19	4	31.03	9	30.97	31.25	-5	5,154	-0.10%
2022/07/18	0	0.00	2	30.45	30.85	-2	4,995	-0.04%
2022/07/15	0	0.00	2	30.25	30.25	-2	4,885	-0.04%
2022/07/13	0.5	29.00	0	0.00	29.00	0.5	4,785	0.01%
2022/07/11	0	0.00	5	29.00	28.95	-5	4,833	-0.10%
2022/07/06	3	28.88	0	0.00	28.50	3	4,919	0.06%
2022/07/05	1	28.80	0	0.00	28.90	1	4,986	0.02%
2022/06/30	0.1	28.75	0	0.00	28.65	0.1	5,440	0.00%
2022/06/24	3	28.72	1	28.80	28.90	2	5,759	0.03%
2022/06/23	2.1	28.18	1	28.50	28.50	1.1	5,804	0.02%
2022/06/22	0	0.00	0.4	28.85	28.30	-0.4	5,812	-0.01%
2022/06/21	5	28.80	0	0.00	28.80	5	5,819	0.09%
2022/06/20	1	28.40	1	28.50	28.05	0	5,806	0.00%
2022/06/17	0	0.00	2	29.20	29.15	-2	5,779	-0.03%
2022/06/15	0	0.00	4	29.50	29.65	-4	5,814	-0.07%
2022/06/14	0	0.00	3	29.10	29.05	-3	5,835	-0.05%
2022/06/13	3	29.23	1	29.05	29.05	2	5,872	0.03%
2022/06/10	2	29.35	0	0.00	29.50	2	5,914	0.03%
2022/06/09	0	0.00	1	29.75	29.70	-1	5,967	-0.02%
2022/06/08	0	0.00	4	29.60	29.60	-4	6,021	-0.07%
2022/06/06	7	29.47	0.1	29.50	29.40	6.9	6,236	0.11%
2022/06/02	1	29.10	15	29.15	29.00	-14	6,420	-0.22%
2022/06/01	2	29.20	0	0.00	29.10	2	6,522	0.03%
2022/05/30	0	0.00	1	28.55	28.70	-1	6,543	-0.02%
2022/05/27	1	28.60	6	28.60	28.30	-5	6,548	-0.08%
2022/05/26	15	28.35	0	0.00	28.20	15	6,569	0.23%
2022/05/25	0.1	28.10	1	28.30	28.15	-0.9	6,603	-0.01%
2022/05/24	1	27.95	0	0.00	27.65	1	6,680	0.01%
2022/05/23	0	0.00	1	27.80	27.85	-1	6,664	-0.02%
2022/05/20	2	27.35	0	0.00	27.30	2	6,769	0.03%
2022/05/19	6	27.02	0	0.00	27.15	6	6,944	0.09%
2022/05/18	1	27.35	10	27.30	27.40	-9	7,019	-0.13%
2022/05/17	1	27.10	2	27.30	27.10	-1	6,996	-0.01%
2022/05/13	157	26.96	5	26.75	27.05	152	6,950	2.19%	大買/鉅額交易
2022/05/12	105	27.51	111	26.99	26.75	-6	6,896	-0.09%	大買/大賣/
2022/05/11	0	0.00	131	27.91	27.85	-131	6,733	-1.95%	大賣/鉅額交易
2022/05/10	234.4	28.37	1	28.15	28.50	233.4	6,696	3.49%	大買/鉅額交易
2022/05/09	10.5	29.03	260	29.21	28.90	-249.5	6,552	-3.81%	大賣/鉅額交易
2022/05/06	0	0.00	20	32.00	32.00	-20	6,087	-0.33%
2022/05/05	2	32.25	0	0.00	32.15	2	6,081	0.03%
2022/05/03	0	0.00	10	31.60	31.55	-10	6,102	-0.16%
2022/04/29	1	31.55	0.6	31.65	31.60	0.5	6,147	0.01%
2022/04/28	2.1	31.40	0	0.00	31.40	2.1	6,178	0.03%
2022/04/27	0.2	31.45	0	0.00	31.15	0.2	6,177	0.00%
2022/04/26	0.4	31.85	0	0.00	31.70	0.4	6,147	0.01%
2022/04/25	2	31.90	1	31.90	31.80	1	6,167	0.02%
2022/04/22	2	32.73	0	0.00	32.70	2	6,123	0.03%
2022/04/20	1	32.85	0	0.00	32.70	1	6,144	0.02%
2022/04/19	2	32.90	0	0.00	32.90	2	6,113	0.03%
2022/04/15	2.1	33.44	0	0.00	33.50	2.1	6,137	0.03%
2022/04/14	0	0.00	3	33.55	33.50	-3	6,169	-0.05%
2022/04/12	2	32.75	0	0.00	32.90	2	6,273	0.03%
2022/04/11	2.2	33.50	4	33.75	33.40	-1.8	6,235	-0.03%
2022/04/07	15	33.74	1	33.60	33.05	14	6,096	0.23%
2022/04/06	18	33.74	6	34.03	34.20	12	5,967	0.20%
2022/03/31	10	33.45	2	33.23	33.25	8	5,785	0.14%
2022/03/30	31	32.95	7	32.93	32.85	24	5,616	0.43%
2022/03/29	1.1	32.45	1	32.45	32.40	0.1	5,503	0.00%
2022/03/28	2	32.13	0	0.00	32.35	2	5,471	0.04%
2022/03/25	0	0.00	52	32.30	32.25	-52	5,431	-0.96%
2022/03/24	1	32.30	41	32.20	32.30	-40	5,442	-0.73%
2022/03/23	0	0.00	80	32.24	32.25	-80	5,486	-1.46%
2022/03/22	1	32.10	0	0.00	32.35	1	5,504	0.02%
2022/03/21	1	32.30	6.3	32.28	32.30	-5.3	5,516	-0.10%
2022/03/18	0	0.00	8	32.13	31.95	-8	5,513	-0.15%
2022/03/17	9	31.97	0	0.00	31.90	9	5,493	0.16%
2022/03/16	0	0.00	1.1	31.78	31.70	-1.1	5,468	-0.02%
2022/03/15	9	32.00	0	0.00	31.70	9	5,479	0.16%
2022/03/11	7	31.89	3	32.05	31.90	4	5,597	0.07%
2022/03/10	6	31.94	1	31.75	31.95	5	5,648	0.09%
2022/03/09	2.5	31.08	0	0.00	31.35	2.5	5,530	0.04%
2022/03/08	19.2	31.14	0	0.00	30.95	19.2	5,570	0.34%
2022/03/07	1	31.20	0	0.00	31.50	1	5,408	0.02%
2022/03/04	1.2	32.15	12	32.10	32.05	-10.8	5,447	-0.20%
2022/03/03	1	31.95	2	31.83	31.90	-1	5,460	-0.02%
2022/03/02	0	31.65	0	0.00	31.65	0	5,512	0.00%
2022/03/01	0.1	31.30	0	0.00	31.50	0.1	5,556	0.00%
2022/02/25	0.2	30.95	0	0.00	30.70	0.2	5,560	0.00%
2022/02/24	1	30.90	1	31.05	30.90	0	5,619	0.00%
2022/02/23	3	31.68	0	0.00	31.65	3	5,610	0.05%
2022/02/22	0	0.00	9	31.75	31.50	-9	5,758	-0.16%
2022/02/21	0	0.00	19	32.03	32.10	-19	5,946	-0.32%
2022/02/18	0	0.00	1	31.25	31.50	-1	5,901	-0.02%
2022/02/17	2	30.98	6	31.05	30.90	-4	5,946	-0.07%
2022/02/16	0	0.00	12	30.90	30.95	-12	6,506	-0.18%
2022/02/15	1	30.65	0	0.00	30.60	1	6,581	0.02%
2022/02/11	25	30.82	6	30.83	30.90	19	6,826	0.28%
2022/02/08	1	30.40	0	0.00	30.40	1	6,855	0.01%
2022/02/07	2	30.08	0	0.00	30.35	2	6,871	0.03%
2022/01/26	1.3	29.77	1	29.70	29.65	0.3	6,913	0.00%
2022/01/25	3	30.00	0	0.00	29.90	3	6,995	0.04%
2022/01/24	1	30.10	0	0.00	30.15	1	7,134	0.01%
2022/01/21	1	30.65	0	0.00	30.55	1	7,102	0.01%
2022/01/18	0	0.00	2	31.20	31.00	-2	7,135	-0.03%
2022/01/17	0	0.00	1	31.00	31.00	-1	7,087	-0.01%
2022/01/14	0	0.00	1	30.40	30.50	-1	7,055	-0.01%
2022/01/13	3	30.65	0	0.00	30.65	3	7,178	0.04%
2022/01/12	7	31.01	0	0.00	30.75	7	7,258	0.10%
2022/01/11	8	30.94	1	31.00	30.95	7	7,381	0.09%
2022/01/10	3	30.80	0.1	30.95	31.00	2.9	7,484	0.04%
2022/01/07	0	0.00	5	30.62	30.50	-5	7,483	-0.07%
2022/01/06	0	0.00	8.6	30.92	30.85	-8.6	7,539	-0.11%
2022/01/05	0	0.00	6	30.65	30.70	-6	7,486	-0.08%
2022/01/04	2	30.65	0	0.00	30.55	2	7,673	0.03%
2022/01/03	0	0.00	3	30.78	30.75	-3	7,732	-0.04%
2021/12/30	2	30.45	1	30.50	30.45	1	7,654	0.01%
2021/12/29	0.1	30.25	2	30.30	30.25	-1.9	7,681	-0.02%
2021/12/27	1	30.30	4	30.30	30.25	-3	7,666	-0.04%
2021/12/23	0	0.00	1	30.00	30.05	-1	7,734	-0.01%
2021/12/22	2	30.05	1.1	30.04	29.95	0.9	7,769	0.01%
2021/12/21	3	29.85	0	0.00	29.95	3	7,787	0.04%
2021/12/15	4	29.70	1	29.75	29.75	3	7,809	0.04%
2021/12/14	1	29.75	1	29.80	29.75	0	7,823	0.00%
2021/12/13	6.1	30.23	3	30.43	30.10	3.1	7,769	0.04%
2021/12/10	10	30.35	0	0.00	30.25	10	7,868	0.13%
2021/12/09	0	0.00	3	30.33	30.35	-3	7,853	-0.04%
2021/12/08	12	30.27	0	0.00	30.20	12	7,818	0.15%
2021/12/07	20	30.33	0	0.00	30.00	20	7,835	0.26%
2021/12/06	20	30.35	0	0.00	30.25	20	7,739	0.26%
2021/12/03	20	30.00	1	29.85	29.95	19	7,715	0.25%
2021/12/02	32	29.47	1	29.80	29.25	31	7,714	0.40%
2021/12/01	10	29.65	0	0.00	29.60	10	7,710	0.13%
2021/11/30	6	29.60	0	0.00	29.50	6	7,696	0.08%
2021/11/29	0.1	29.80	1	29.70	29.65	-0.9	7,594	-0.01%
2021/11/26	1.5	29.75	0	0.00	29.65	1.5	7,539	0.02%
2021/11/25	36	30.17	0	0.00	30.00	36	7,504	0.48%
2021/11/23	2.1	30.17	50	30.25	29.90	-47.9	7,562	-0.63%
2021/11/22	10	30.35	0	0.00	30.15	10	7,486	0.13%
2021/11/19	11.1	30.42	4	30.26	30.10	7.1	7,413	0.10%
2021/11/18	17.8	31.01	7	30.79	30.50	10.8	7,288	0.15%
2021/11/17	11	32.05	4	31.85	31.70	7	7,033	0.10%
2021/11/16	13	31.25	0	0.00	31.15	13	6,964	0.19%
2021/11/15	13	31.21	3	31.17	31.20	10	6,874	0.15%
2021/11/12	0	0.00	6	33.21	33.55	-6	6,410	-0.09%
2021/11/11	2	33.00	2	33.00	33.25	0	6,493	0.00%
2021/11/10	2	32.80	12	32.66	33.05	-10	6,621	-0.15%
2021/11/09	1	32.25	5	32.20	32.25	-4	6,867	-0.06%
2021/11/08	0	0.00	2	32.30	32.25	-2	7,240	-0.03%
2021/11/05	2	31.95	0	0.00	32.10	2	7,237	0.03%
2021/11/04	0	0.00	1	32.10	32.10	-1	7,218	-0.01%
2021/11/03	1	31.80	0	0.00	32.00	1	7,202	0.01%
2021/11/02	0	0.00	26	31.81	31.60	-26	7,169	-0.36%
2021/11/01	0	31.60	3.1	31.37	31.60	-3.1	7,064	-0.04%
2021/10/29	0.1	31.00	1	31.10	31.00	-0.9	6,989	-0.01%
2021/10/28	0	0.00	1	31.25	31.00	-1	6,978	-0.01%
2021/10/27	0	0.00	1	30.85	30.90	-1	6,956	-0.01%
2021/10/26	2	30.90	0	0.00	30.85	2	6,981	0.03%
2021/10/25	10	30.30	0	0.00	30.55	10	6,947	0.14%
2021/10/21	0	30.45	8	30.76	30.45	-8	7,083	-0.11%
2021/10/20	0	0.00	4	30.73	30.85	-4	6,955	-0.06%
2021/10/19	1	30.30	0	0.00	30.15	1	6,885	0.01%
2021/10/15	0	0.00	16	30.20	30.30	-16	6,962	-0.23%
2021/10/14	2	30.78	4	30.35	29.90	-2	7,036	-0.03%
2021/10/13	1	30.10	3	30.20	30.40	-2	7,032	-0.03%
2021/10/12	3	30.35	10	30.02	29.90	-7	7,006	-0.10%
2021/10/08	1	29.10	1.1	29.50	29.65	-0.1	6,844	0.00%
2021/10/07	0	0.00	0.1	29.00	29.00	-0.1	6,811	0.00%
2021/10/06	1	28.80	2	28.83	28.75	-1	6,902	-0.01%
2021/10/05	1	27.95	0	0.00	28.20	1	7,103	0.01%
2021/10/04	0	0.00	2	27.85	27.85	-2	7,330	-0.03%
2021/09/30	1	28.55	0	0.00	28.65	1	7,487	0.01%
2021/09/29	6.1	28.69	0	0.00	28.75	6.1	7,755	0.08%
2021/09/27	0.1	29.15	1	29.15	29.05	-0.9	7,826	-0.01%
2021/09/24	1	28.70	0	0.00	28.70	1	7,923	0.01%
2021/09/17	3	28.50	0	0.00	28.75	3	7,988	0.04%
2021/09/15	1	28.55	0	0.00	29.25	1	8,042	0.01%
2021/09/13	1	28.55	0	0.00	28.50	1	7,927	0.01%
2021/09/10	0	0.00	2	28.93	28.80	-2	7,954	-0.03%
2021/09/09	8	27.80	5	27.77	27.80	3	7,923	0.04%
2021/09/08	2	27.88	46	27.97	27.80	-44	7,947	-0.55%
2021/09/07	22	28.45	0	0.00	28.40	22	7,956	0.28%
2021/09/06	1.3	28.99	0	0.00	28.70	1.3	7,949	0.02%
2021/09/01	3	29.65	0	0.00	29.75	3	7,887	0.04%
2021/08/31	0	29.60	0	0.00	29.75	0	7,891	0.00%
2021/08/30	0.1	29.70	0	0.00	29.80	0.1	8,070	0.00%
2021/08/26	3	29.20	3	29.25	29.35	0	8,071	0.00%
2021/08/25	3.2	29.08	2	29.20	29.20	1.2	8,142	0.01%
2021/08/24	2.2	29.29	52	29.24	29.05	-49.8	8,198	-0.61%
2021/08/23	0	0.00	25	29.30	29.30	-25	8,299	-0.30%
2021/08/20	6	28.93	2	28.80	28.80	4	8,314	0.05%
2021/08/19	10	28.80	3	28.93	28.60	7	8,321	0.08%
2021/08/18	12	28.67	6	29.12	29.25	6	8,350	0.07%
2021/08/17	1.4	29.00	2	29.25	28.85	-0.7	8,385	-0.01%
2021/08/16	87	30.09	1	30.55	29.60	86	8,321	1.03%
2021/08/13	36	31.02	4	30.95	30.75	32	8,186	0.39%
2021/08/12	5	30.82	14	30.92	31.15	-9	7,875	-0.11%
2021/08/09	2	30.03	0	0.00	29.95	2	8,100	0.02%
2021/08/05	0	0.00	2	30.18	30.15	-2	8,602	-0.02%
2021/08/04	0	0.00	4	30.20	30.30	-4	9,085	-0.04%
2021/07/30	3	29.62	0	0.00	29.50	3	9,546	0.03%
2021/07/29	0.1	29.65	0	0.00	29.75	0.1	9,713	0.00%
2021/07/27	7	29.91	1	29.95	29.75	6	10,083	0.06%
2021/07/26	1	29.75	1	29.80	29.75	0	10,347	0.00%
2021/07/23	3	29.30	4	29.23	29.30	-1	10,519	-0.01%
2021/07/22	4	29.23	9	29.33	29.25	-5	10,649	-0.05%
2021/07/21	7	30.32	5	30.64	30.35	2	10,715	0.02%
2021/07/20	6	31.03	6	30.96	31.00	0	10,631	0.00%
2021/07/19	7	31.44	0	0.00	31.50	7	10,664	0.07%
2021/07/15	1	31.95	0	0.00	32.10	1	11,510	0.01%
2021/07/14	1	31.85	1	32.20	31.90	0	11,850	0.00%
2021/07/13	1	32.10	1	32.30	32.15	0	12,121	0.00%
2021/07/12	12	32.16	1	32.90	32.05	11	12,257	0.09%
2021/07/09	15	32.32	4	32.41	32.45	11	12,282	0.09%
2021/07/08	2	31.70	9	31.88	31.65	-7	12,636	-0.06%
2021/07/07	6	31.45	9	31.27	31.30	-3	12,999	-0.02%
2021/07/06	10	32.24	0	0.00	31.95	10	13,254	0.08%
2021/07/05	0	0.00	2	31.08	31.15	-2	13,198	-0.02%
2021/07/01	3	30.60	0	0.00	30.55	3	13,533	0.02%
2021/06/30	0	30.60	1	30.70	30.80	-1	13,636	-0.01%
2021/06/29	0.1	30.50	8	30.63	30.60	-7.9	13,985	-0.06%
2021/06/28	4	30.35	4	30.55	30.60	0	14,395	0.00%
2021/06/25	5	30.54	5	30.95	30.50	0	14,954	0.00%
2021/06/24	4	30.35	13	30.67	30.75	-9	15,883	-0.06%
2021/06/22	6	30.03	0	0.00	29.90	6	16,617	0.04%
2021/06/21	6	29.83	1	29.95	29.75	5	16,771	0.03%
2021/06/18	0	0.00	8	30.44	30.10	-8	17,023	-0.05%
2021/06/17	2	30.10	3	30.25	30.10	-1	17,183	-0.01%
2021/06/16	3.3	30.04	3	30.10	29.55	0.3	17,257	0.00%
2021/06/15	7	30.22	6	30.22	30.30	1	17,309	0.01%
2021/06/11	5	30.07	7	30.13	30.05	-2	17,378	-0.01%
2021/06/10	6	30.07	3	30.28	30.10	3	17,515	0.02%
2021/06/09	6	30.02	1	30.20	29.90	5	17,581	0.03%
2021/06/07	15.3	30.04	10	29.95	29.95	5.3	17,826	0.03%
2021/06/04	14.5	30.86	0	0.00	31.00	14.5	17,771	0.08%
2021/06/03	4	30.84	16	30.85	31.00	-12	17,894	-0.07%
2021/06/02	13	30.53	1.2	30.43	30.50	11.8	18,106	0.07%
2021/06/01	5	30.95	8	30.99	31.05	-3	18,227	-0.02%
2021/05/31	11.1	30.56	30	30.87	30.70	-18.9	18,334	-0.10%
2021/05/28	3	30.12	8	30.28	30.15	-5	18,468	-0.03%
2021/05/27	7	29.79	2	29.95	29.75	5	19,507	0.03%
2021/05/26	21	30.05	7	30.31	30.15	14	19,901	0.07%
2021/05/25	38	29.80	17	29.97	30.00	21	20,179	0.10%
2021/05/24	16	28.60	21	29.17	29.25	-5	20,225	-0.02%
2021/05/21	6	28.89	0	0.00	28.90	6	20,231	0.03%
2021/05/20	6	28.60	0	0.00	28.55	6	20,304	0.03%
2021/05/19	8	28.98	2	29.10	29.10	6	20,264	0.03%
2021/05/18	0	0.00	8	28.94	29.00	-8	20,194	-0.04%
2021/05/17	3	27.37	6	26.25	26.40	-3	20,191	-0.01%
2021/05/14	3	29.53	5	28.75	29.00	-2	20,192	-0.01%
2021/05/13	3	28.18	2.3	29.61	29.45	0.7	20,296	0.00%
2021/05/12	3	30.27	10	29.35	29.75	-7	20,617	-0.03%
2021/05/11	5	32.31	0	0.00	31.60	5	20,316	0.02%
2021/05/07	0	0.00	5	33.80	34.65	-5	20,649	-0.02%
2021/05/06	3	33.00	1	33.70	32.95	2	20,804	0.01%
2021/05/05	1	32.70	0	0.00	32.80	1	21,078	0.00%
2021/05/04	3	32.55	3	31.65	32.95	0	21,597	0.00%
2021/05/03	18	35.14	2	35.20	34.45	16	21,508	0.07%
2021/04/29	9.6	36.26	4.1	36.75	36.40	5.5	21,402	0.03%
2021/04/28	2	35.85	21	36.11	36.10	-19	21,304	-0.09%
2021/04/27	2.5	35.68	11	36.06	35.85	-8.5	21,562	-0.04%
2021/04/26	8	35.92	0	0.00	36.20	8	21,556	0.04%
2021/04/23	5	36.19	5.6	35.79	35.95	-0.6	21,587	0.00%
2021/04/22	10.2	37.16	4	36.31	35.95	6.2	21,581	0.03%
2021/04/21	1	37.60	2	37.85	38.05	-1	21,139	0.00%
2021/04/20	8	36.23	21	36.51	36.85	-13	20,848	-0.06%
2021/04/19	7	35.80	21.5	35.92	35.55	-14.5	20,669	-0.07%
2021/04/16	0	0.00	1.2	33.89	34.40	-1.2	20,450	-0.01%
2021/04/15	2	33.50	0	0.00	33.55	2	20,507	0.01%
2021/04/14	5.5	33.24	1	33.25	33.25	4.5	20,490	0.02%
2021/04/13	9	35.12	32	35.48	34.85	-23	20,289	-0.11%
2021/04/12	3.3	35.26	19	35.49	35.55	-15.7	20,074	-0.08%
2021/04/09	7	34.42	3	34.47	34.20	4	20,143	0.02%
2021/04/08	2	34.30	20.1	34.67	34.40	-18.1	20,148	-0.09%
2021/04/07	4	33.90	36	34.28	34.40	-32	20,061	-0.16%
2021/04/06	15	33.28	0.1	33.35	33.50	14.9	20,166	0.07%
2021/04/01	12	33.58	1	34.30	33.45	11	20,616	0.05%
2021/03/31	10	34.28	4	33.83	34.25	6	20,691	0.03%
2021/03/30	4	33.15	62.3	33.24	33.70	-58.3	20,291	-0.29%
2021/03/29	113	32.89	92	32.54	32.85	21	19,854	0.11%	大買/
2021/03/26	26	30.81	80	31.09	30.75	-54	19,058	-0.28%
2021/03/25	39	31.09	8	31.03	31.10	31	19,119	0.16%
2021/03/23	40	30.98	2	30.50	30.80	38	20,283	0.19%
2021/03/22	2	30.48	14	30.24	30.60	-12	20,104	-0.06%
2021/03/19	2	29.30	0	0.00	29.65	2	20,035	0.01%
2021/03/18	1	29.50	1	29.50	29.70	0	20,072	0.00%
2021/03/17	5	29.05	0	0.00	29.15	5	20,141	0.02%
2021/03/16	2	29.15	6	29.27	29.25	-4	20,266	-0.02%
2021/03/15	9	29.37	1	29.25	29.30	8	20,348	0.04%
2021/03/12	10	29.62	2	29.75	29.60	8	20,569	0.04%
2021/03/11	18	29.61	15	29.65	29.70	3	21,248	0.01%
2021/03/10	5	29.65	0	0.00	29.65	5	22,156	0.02%
2021/03/09	2	29.05	1	28.70	29.10	1	22,273	0.00%
2021/03/08	5	28.95	2	28.70	28.70	3	22,364	0.01%
2021/03/05	11	29.91	2	29.30	29.45	9	22,239	0.04%
2021/03/04	1	29.85	2	30.40	29.85	-1	22,448	0.00%
2021/03/03	1	29.75	1	30.20	30.20	0	22,374	0.00%
2021/03/02	32	30.80	79.3	30.13	29.60	-47.3	22,208	-0.21%
2021/02/26	42	30.04	24	30.37	30.55	18	21,313	0.08%
2021/02/25	13	29.86	6	30.12	30.20	7	21,061	0.03%
2021/02/24	10	29.90	1	29.40	29.25	9	20,892	0.04%
2021/02/23	11	29.43	0	0.00	29.25	11	20,855	0.05%
2021/02/22	2	28.93	20.6	29.00	29.30	-18.6	21,031	-0.09%
2021/02/19	0	0.00	6	28.26	28.45	-6	21,000	-0.03%
2021/02/18	0	0.00	10	28.10	28.35	-10	21,202	-0.05%
2021/02/17	8	28.16	2	28.00	28.20	6	21,471	0.03%
2021/02/05	17	28.57	0	0.00	28.35	17	21,551	0.08%
2021/02/04	18	29.65	0	0.00	29.35	18	21,889	0.08%
2021/02/03	15	29.90	10	29.78	29.70	5	21,666	0.02%
2021/02/02	0	0.00	1	28.90	28.45	-1	21,157	0.00%
2021/02/01	5	28.20	5	28.21	28.25	0	20,955	0.00%
2021/01/29	6	28.91	55	29.05	28.65	-49	20,698	-0.24%
2021/01/28	2	29.15	15	29.47	29.20	-13	20,230	-0.06%
2021/01/27	5	29.43	12	29.47	29.30	-7	19,928	-0.04%
2021/01/26	14	28.82	56	28.94	29.00	-42	19,458	-0.22%
2021/01/25	2	28.00	0	0.00	27.95	2	18,812	0.01%
2021/01/22	2	26.78	15	27.10	27.30	-13	18,572	-0.07%
2021/01/21	1	26.35	5	26.15	26.55	-4	18,374	-0.02%
2021/01/20	27	26.53	102	25.93	26.05	-75	18,264	-0.41%	大賣/
2021/01/19	3	27.45	21	27.92	27.25	-18	17,872	-0.10%
2021/01/18	11	26.88	5	27.20	27.65	6	17,741	0.03%
2021/01/15	2	27.73	15	27.75	27.70	-13	17,549	-0.07%
2021/01/14	0	0.00	6	28.16	28.25	-6	17,397	-0.03%
2021/01/13	8	28.00	0	0.00	27.95	8	17,307	0.05%
2021/01/12	2	27.95	22	27.75	27.70	-20	17,157	-0.12%
2021/01/11	20	28.35	10.8	28.03	28.60	9.2	16,925	0.05%
2021/01/08	18	28.02	23	27.94	28.00	-5	16,791	-0.03%
2021/01/07	9	28.99	16	29.19	28.75	-7	16,496	-0.04%
2021/01/06	10	29.18	1	29.60	28.85	9	16,243	0.06%
2021/01/05	5	29.17	2	29.25	29.20	3	15,862	0.02%
2021/01/04	12	29.63	3	30.00	29.30	9	15,667	0.06%
2020/12/31	1.3	28.82	12	28.98	28.95	-10.7	15,254	-0.07%
2020/12/29	5	28.60	0	0.00	28.50	5	14,895	0.03%
2020/12/28	19	28.84	15.5	29.06	29.05	3.5	14,549	0.02%
2020/12/25	20	27.65	22	27.88	27.85	-2	13,866	-0.01%
2020/12/24	4	26.74	2	26.65	26.55	2	13,378	0.01%
2020/12/23	52	26.63	1.1	26.32	26.50	50.9	13,382	0.38%
2020/12/22	20	27.08	6	26.35	26.35	14	13,307	0.11%
2020/12/21	26	26.94	1	26.55	26.90	25	13,149	0.19%
2020/12/18	20	28.46	26	28.15	27.25	-6	12,771	-0.05%
2020/12/17	1	26.50	68	26.72	27.45	-67	11,400	-0.59%
2020/12/16	4	26.73	0	0.00	26.60	4	11,046	0.04%
2020/12/15	3	26.53	46	26.50	26.35	-43	10,945	-0.39%
2020/12/14	14	26.65	0	0.00	26.45	14	10,820	0.13%
2020/12/11	13.4	26.02	19	25.60	26.00	-5.6	10,828	-0.05%
2020/12/10	3	26.28	5	26.30	26.05	-2	10,675	-0.02%
2020/12/09	21	26.31	11	26.40	26.65	10	10,476	0.10%
2020/12/08	25	26.03	6	26.00	26.05	19	10,338	0.18%
2020/12/07	53.5	26.29	13	26.13	25.95	40.5	10,089	0.40%
2020/12/04	28	25.89	23	26.22	26.75	5	9,398	0.05%
2020/12/03	23	24.41	12.1	24.56	24.85	10.9	8,515	0.13%
2020/12/02	10	23.94	4.3	24.06	24.30	5.7	8,753	0.07%
2020/12/01	10.5	23.76	1	23.85	23.85	9.5	9,240	0.10%
2020/11/30	31	23.60	6	23.86	23.50	25	9,303	0.27%
2020/11/27	1	22.85	1	22.85	22.95	0	8,903	0.00%
2020/11/26	0	0.00	1	22.65	22.80	-1	8,808	-0.01%
2020/11/25	7	22.79	1.8	22.97	22.75	5.2	8,779	0.06%
2020/11/24	1	22.50	2	22.45	22.65	-1	8,602	-0.01%
2020/11/23	1	22.55	3	22.37	22.60	-2	8,485	-0.02%
2020/11/20	1	21.95	4	21.94	21.90	-3	8,305	-0.04%
2020/11/19	0	0.00	5	21.95	21.50	-5	8,265	-0.06%
2020/11/18	16	21.70	14	21.67	21.70	2	8,107	0.02%
2020/11/17	1	21.45	21	21.40	21.50	-20	8,033	-0.25%
2020/11/16	3	21.18	10.4	21.28	21.35	-7.4	7,940	-0.09%
2020/11/13	2	20.30	6	20.38	20.70	-4	7,761	-0.05%
2020/11/12	12	20.60	8	20.74	20.50	4	7,722	0.05%
2020/11/10	2	19.60	0	0.00	19.35	2	7,118	0.03%
2020/11/09	0	0.00	1	19.20	19.25	-1	7,011	-0.01%
2020/11/05	0	0.00	30	19.15	19.15	-30	7,029	-0.43%
2020/11/04	31	19.20	0	0.00	19.15	31	7,170	0.43%
2020/10/30	1	18.95	0	0.00	18.70	1	7,252	0.01%
2020/10/29	0	0.00	11	19.00	19.05	-11	7,266	-0.15%
2020/10/27	0	0.00	1	19.25	19.40	-1	7,327	-0.01%
2020/10/26	2	19.38	0	0.00	19.40	2	7,310	0.03%
2020/10/20	0	0.00	5	19.10	19.05	-5	7,427	-0.07%
2020/10/12	0	0.00	3	19.00	19.00	-3	7,639	-0.04%
2020/10/08	0	0.00	4	19.30	19.20	-4	7,606	-0.05%
2020/10/07	0	0.00	50	18.82	18.95	-50	7,539	-0.66%
2020/10/06	10	18.70	0	0.00	18.75	10	7,555	0.13%
2020/10/05	20	18.45	0	0.00	18.50	20	7,579	0.26%
2020/09/30	20	18.40	0	0.00	18.50	20	7,606	0.26%
2020/09/25	4	17.93	25	18.09	18.10	-21	7,742	-0.27%
2020/09/24	2	18.35	0	0.00	18.35	2	7,678	0.03%
2020/09/23	14	18.96	15	19.02	18.90	-1	7,626	-0.01%
2020/09/22	2	19.30	1	19.30	19.25	1	7,574	0.01%
2020/09/21	2	19.50	3	19.70	19.55	-1	7,563	-0.01%
2020/09/17	5	19.75	12	19.71	19.75	-7	7,595	-0.09%
2020/09/16	2	19.98	1	19.50	20.00	1	7,555	0.01%
2020/09/15	3	19.45	0	0.00	19.40	3	7,400	0.04%
2020/09/14	16	19.60	1	19.65	19.55	15	7,369	0.20%
2020/09/11	0	0.00	1	19.45	19.30	-1	7,345	-0.01%
2020/09/09	1	19.80	2	19.85	19.80	-1	7,207	-0.01%
2020/09/08	5	19.84	13	19.82	19.90	-8	7,137	-0.11%
2020/09/07	43	20.35	38	20.76	20.20	5	6,994	0.07%
2020/09/04	27	19.82	13	19.93	20.00	14	6,565	0.21%
2020/09/03	2	19.18	3	19.03	19.30	-1	5,979	-0.02%
2020/09/02	3	18.70	63	18.60	18.60	-60	5,798	-1.03%
2020/08/31	25	18.73	0	0.00	18.60	25	5,893	0.42%
2020/08/28	10	18.65	0	0.00	18.70	10	5,904	0.17%
2020/08/27	30	18.85	9	18.75	18.70	21	6,005	0.35%
2020/08/26	1	19.00	27	19.00	19.10	-26	5,930	-0.44%
2020/08/25	1	19.00	2	19.20	18.95	-1	5,909	-0.02%
2020/08/24	12	19.34	7	19.26	19.15	5	5,801	0.09%
2020/08/20	13	18.21	0	0.00	18.20	13	5,652	0.23%
2020/08/19	10	19.10	32	19.20	19.30	-22	5,462	-0.40%
2020/08/18	6	19.09	21	19.39	18.75	-15	5,268	-0.28%
2020/08/17	20	18.70	10	18.60	18.70	10	5,065	0.20%
2020/08/14	0	0.00	21	18.25	18.15	-21	4,977	-0.42%
2020/08/12	20	17.95	0	0.00	18.00	20	5,027	0.40%
2020/08/11	0	0.00	22	18.08	18.05	-22	5,041	-0.44%
2020/08/10	4	18.21	4	18.21	18.25	0	5,027	0.00%
2020/08/07	1	17.60	1	17.55	17.60	0	4,942	0.00%
2020/08/06	1	17.85	0	0.00	17.80	1	4,965	0.02%
2020/08/04	2	17.25	2	17.30	17.40	0	4,988	0.00%
2020/08/03	2	16.75	1	16.85	16.95	1	5,173	0.02%
2020/07/31	2	16.80	0	0.00	16.75	2	5,220	0.04%
2020/07/30	0	0.00	10	16.85	16.90	-10	5,293	-0.19%
2020/07/29	0	0.00	2	16.65	16.75	-2	5,491	-0.04%
2020/07/28	1	16.70	1	16.50	16.50	0	5,586	0.00%
2020/07/27	14	16.85	0	0.00	16.75	14	5,688	0.25%
2020/07/24	1	17.45	0	0.00	17.25	1	5,665	0.02%
2020/07/23	1	17.85	0	0.00	17.75	1	5,690	0.02%
2020/07/22	0	18.50	0	0.00	18.55	0	5,680	0.00%
2020/07/21	5	18.45	0	0.00	18.35	5	5,608	0.09%
2020/07/20	0	0.00	9	18.43	18.45	-9	5,598	-0.16%
2020/07/17	10	18.35	0	0.00	18.30	10	5,601	0.18%
2020/07/16	2	18.35	0	0.00	18.35	2	5,670	0.04%
2020/07/15	0	0.00	10	18.30	18.35	-10	5,715	-0.17%
2020/07/13	0	0.00	1	18.50	18.50	-1	5,858	-0.02%
2020/07/10	10	18.30	1	18.20	18.25	9	5,942	0.15%
2020/07/09	7	18.73	20	18.78	18.60	-13	5,945	-0.22%
2020/07/08	10	18.68	0	0.00	18.75	10	5,935	0.17%
2020/07/07	2	18.50	3	18.67	18.60	-1	5,920	-0.02%
2020/07/06	0	0.00	22	18.33	18.55	-22	5,935	-0.37%
2020/07/03	1	18.00	10	18.03	18.00	-9	5,996	-0.15%
2020/07/02	3	17.97	2	17.95	17.95	1	6,069	0.02%
2020/06/30	9	17.76	0	0.00	17.65	9	6,247	0.14%
2020/06/29	0	0.00	5	17.80	17.65	-5	6,280	-0.08%
2020/06/24	0	0.00	5	17.80	17.90	-5	6,292	-0.08%
2020/06/22	0	0.00	5	17.65	17.60	-5	6,337	-0.08%
2020/06/19	0	0.00	1	17.40	17.40	-1	6,371	-0.02%
2020/06/18	11	17.40	0	0.00	17.35	11	6,368	0.17%
2020/06/16	0	0.00	25	17.42	17.50	-25	6,477	-0.39%
2020/06/15	2	17.38	0	0.00	17.20	2	6,663	0.03%
2020/06/12	10	16.80	12	17.12	17.35	-2	6,710	-0.03%
2020/06/11	34	17.65	4	17.78	17.40	30	6,715	0.45%
2020/06/10	11	18.22	31	18.19	18.05	-20	6,679	-0.30%
2020/06/09	0	0.00	1.1	17.60	17.70	-1.1	6,669	-0.02%
2020/06/08	0	0.00	1	17.65	17.75	-1	6,723	-0.01%
2020/06/05	0	0.00	2	17.38	17.35	-2	6,654	-0.03%
2020/06/04	2	17.23	1	17.20	17.30	1	6,701	0.01%
2020/06/03	11	17.10	20	17.13	17.20	-9	6,726	-0.13%
2020/06/02	0	0.00	20	16.85	16.85	-20	6,604	-0.30%
2020/06/01	1	16.65	0	0.00	16.70	1	6,593	0.02%
2020/05/27	19	16.61	1	16.65	16.55	18	6,642	0.27%
2020/05/26	0	0.00	10	16.60	16.60	-10	6,729	-0.15%
2020/05/25	0	0.00	2	16.63	16.65	-2	6,765	-0.03%
2020/05/22	10	16.50	0	0.00	16.50	10	6,793	0.15%
2020/05/21	1	16.90	0	0.00	16.85	1	6,809	0.01%
2020/05/20	0	0.00	23	16.74	16.80	-23	6,766	-0.34%
2020/05/15	6	16.20	0	0.00	16.25	6	6,657	0.09%
2020/05/13	13	16.53	2	16.65	16.70	11	6,553	0.17%
2020/05/12	5	16.55	3	16.58	16.70	2	6,518	0.03%
2020/05/11	1	16.75	301	16.75	16.65	-300	6,488	-4.62%	大賣/鉅額交易
2020/05/08	36	16.76	83	16.66	16.60	-47	6,413	-0.73%
2020/05/07	2	17.08	10	17.20	17.05	-8	6,207	-0.13%
2020/05/06	12	16.76	2	16.90	16.80	10	6,148	0.16%
2020/05/05	16	16.88	13	17.11	17.15	3	6,083	0.05%
2020/05/04	19	16.62	2	16.70	16.65	17	5,930	0.29%
2020/04/30	3	17.00	51	16.92	16.95	-48	5,868	-0.82%
2020/04/29	20	16.65	0	0.00	16.65	20	5,794	0.35%
2020/04/28	48	16.47	0	0.00	16.50	48	5,825	0.82%
2020/04/27	5	16.24	1	16.20	16.30	4	5,954	0.07%
2020/04/24	169	16.00	0	0.00	15.85	169	5,913	2.86%	大買/鉅額交易
2020/04/23	0	0.00	20	15.88	16.05	-20	5,906	-0.34%
2020/04/22	21	15.53	2	15.50	15.65	19	5,840	0.33%
2020/04/21	12	15.82	0	0.00	15.70	12	5,827	0.21%
2020/04/17	1	16.55	11	16.70	16.35	-10	5,771	-0.17%
2020/04/16	3	16.47	90	16.44	16.50	-87	5,703	-1.53%
2020/04/15	26	16.73	0	0.00	16.75	26	5,658	0.46%
2020/04/14	0	0.00	1	16.40	16.50	-1	5,599	-0.02%
2020/04/13	11	16.20	0	0.00	16.10	11	5,595	0.20%
2020/04/09	1	16.00	1	15.95	16.10	0	5,586	0.00%
2020/04/08	3	15.88	10	16.10	16.10	-7	5,506	-0.13%
2020/04/07	99	15.49	34	15.55	15.45	65	5,353	1.21%
2020/04/06	2	15.35	2	15.48	15.40	0	5,288	0.00%
2020/04/01	0	0.00	60	15.55	15.45	-60	5,270	-1.14%
2020/03/31	31	15.10	10	15.30	14.80	21	5,177	0.41%
2020/03/30	29	14.92	10	15.20	15.10	19	5,263	0.36%
2020/03/27	0	0.00	10	15.25	15.10	-10	5,654	-0.18%
2020/03/26	22	14.85	0	0.00	14.85	22	5,954	0.37%
2020/03/25	0	14.90	10	15.05	14.90	-10	6,268	-0.16%
2020/03/24	1	14.45	0	0.00	14.35	1	6,298	0.02%
2020/03/20	15	14.10	1	14.40	14.25	14	6,392	0.22%
2020/03/19	11	13.91	0	0.00	13.50	11	6,331	0.17%
2020/03/18	10	15.00	30	15.25	14.95	-20	6,188	-0.32%
2020/03/17	16	15.37	0	0.00	15.30	16	6,267	0.26%
2020/03/16	0	0.00	19	16.25	15.85	-19	6,256	-0.30%
2020/03/13	12	15.57	1	15.70	16.00	11	6,253	0.18%
2020/03/12	14	17.52	2	17.20	17.10	12	6,174	0.19%
2020/03/11	21	18.26	10	18.30	18.05	11	6,082	0.18%
2020/03/10	21	17.95	6	18.08	18.15	15	6,105	0.25%
2020/03/09	221	18.30	0	0.00	18.15	221	6,020	3.67%	大買/鉅額交易
2020/03/06	1	18.80	0	0.00	18.80	1	5,927	0.02%
2020/03/04	10	18.95	4	18.93	18.90	6	6,001	0.10%
2020/03/03	0	0.00	210	18.91	18.85	-210	6,021	-3.49%	大賣/鉅額交易
2020/03/02	213	18.44	7	18.26	18.40	206	6,040	3.41%	大買/鉅額交易
2020/02/27	3	19.10	0	0.00	18.75	3	6,019	0.05%
2020/02/26	1	19.30	0	0.00	19.25	1	5,927	0.02%
2020/02/25	0	0.00	10	19.40	19.35	-10	5,904	-0.17%
2020/02/20	0	19.90	0	0.00	19.90	0	5,884	0.00%
2020/02/19	0	0.00	2	19.88	19.85	-2	5,881	-0.03%
2020/02/18	10	19.90	0	0.00	19.85	10	5,903	0.17%
2020/02/17	0	0.00	2	19.95	19.95	-2	5,946	-0.03%
2020/02/14	0	0.00	1	20.10	20.05	-1	5,973	-0.02%
2020/02/13	0	0.00	10	20.20	20.10	-10	6,042	-0.17%
2020/02/12	0	0.00	10	20.00	20.10	-10	6,196	-0.16%
2020/02/11	3	20.05	0	0.00	19.95	3	6,277	0.05%
2020/02/10	11	19.85	0	0.00	20.00	11	6,305	0.17%
2020/02/07	0	0.00	3	20.07	20.05	-3	6,399	-0.05%
2020/02/06	1	20.20	1	20.20	20.20	0	6,417	0.00%
2020/02/05	0	0.00	10	20.04	20.05	-10	6,458	-0.15%
2020/02/04	11	20.01	0	0.00	20.05	11	6,526	0.17%
2020/02/03	10	19.50	2	19.55	19.80	8	6,589	0.12%
2020/01/31	2	19.95	0	0.00	20.20	2	6,832	0.03%
2020/01/30	11	19.95	12	19.97	19.75	-1	6,841	-0.01%
2020/01/20	0	0.00	5	21.55	21.55	-5	6,660	-0.08%
2020/01/17	1	21.50	3	21.35	21.50	-2	6,722	-0.03%
2020/01/15	0	0.00	20	21.25	21.25	-20	6,894	-0.29%
2020/01/14	30	21.45	22	21.35	21.45	8	7,103	0.11%
2020/01/13	20	21.15	5	21.15	21.15	15	7,151	0.21%
2020/01/10	50	21.10	1	21.15	21.05	49	7,310	0.67%
2020/01/09	0	0.00	1	21.10	20.90	-1	7,312	-0.01%
2020/01/08	3	20.70	5	20.70	20.60	-2	7,389	-0.03%
2020/01/03	5	21.25	2	21.20	21.15	3	7,519	0.04%
2019/12/31	1	21.15	0	0.00	21.30	1	7,672	0.01%
2019/12/30	20	21.38	2	21.40	21.20	18	7,839	0.23%
2019/12/27	0	0.00	1	21.40	21.35	-1	7,843	-0.01%
2019/12/26	2	21.45	0	0.00	21.40	2	7,958	0.03%
2019/12/25	2	21.55	160	21.65	21.65	-158	8,196	-1.93%	大賣/鉅額交易
2019/12/24	155	21.23	5	21.27	21.45	150	8,159	1.84%	大買/鉅額交易
2019/12/23	9	21.10	0	0.00	20.85	9	8,026	0.11%
2019/12/20	2	21.28	10	21.30	20.80	-8	7,671	-0.10%
2019/12/19	3	20.83	0	0.00	20.80	3	7,354	0.04%
2019/12/18	11	21.00	0	0.00	21.00	11	7,373	0.15%
2019/12/13	2	21.03	2	21.25	21.10	0	7,297	0.00%
2019/12/12	3	21.15	0	0.00	21.10	3	7,341	0.04%
2019/12/09	13	21.38	0	0.00	21.35	13	7,202	0.18%
2019/12/05	0	0.00	1	21.80	21.75	-1	7,309	-0.01%
2019/12/03	2	21.90	0	0.00	21.90	2	7,781	0.03%
2019/12/02	1	21.80	0	0.00	21.65	1	8,280	0.01%
2019/11/29	0	0.00	51	22.20	22.10	-51	8,292	-0.61%
2019/11/25	0	0.00	3	22.30	22.15	-3	8,632	-0.03%
2019/11/22	0	0.00	5	22.25	22.25	-5	8,612	-0.06%
2019/11/15	1	22.40	0	0.00	22.25	1	8,560	0.01%
2019/11/13	1	22.85	0	0.00	22.80	1	8,528	0.01%
2019/11/12	0	0.00	1	22.60	22.80	-1	8,517	-0.01%
2019/11/08	5	22.70	0	0.00	22.65	5	8,352	0.06%
2019/11/06	51	23.00	57	23.10	23.00	-6	8,306	-0.07%
2019/11/05	51	22.85	2	22.88	22.85	49	8,183	0.60%
2019/11/04	10	23.00	52	23.05	23.05	-42	8,160	-0.51%
2019/10/31	1	22.90	3	22.95	22.85	-2	8,034	-0.02%
2019/10/30	52	22.85	66.6	22.85	22.80	-14.6	7,919	-0.18%
2019/10/29	50	22.60	0	0.00	22.40	50	7,622	0.66%
2019/10/22	5	22.80	3	22.70	22.60	2	7,373	0.03%
2019/10/21	0	0.00	1	22.30	22.35	-1	7,249	-0.01%
2019/10/18	0	0.00	1	22.05	22.05	-1	7,227	-0.01%
2019/10/15	0	0.00	16	21.77	21.75	-16	7,075	-0.23%
2019/10/08	0.5	21.90	0	0.00	21.90	0.5	7,016	0.01%
2019/10/07	0	0.00	1	22.35	22.15	-1	6,970	-0.01%
2019/10/04	2	22.20	74	22.10	22.10	-72	6,860	-1.05%
2019/10/03	1	21.80	0	0.00	21.75	1	6,664	0.02%
2019/10/02	6	22.04	6	22.15	21.90	0	6,633	0.00%
2019/10/01	6	21.83	8	21.84	21.85	-2	6,492	-0.03%
2019/09/27	57	21.35	4	21.33	21.15	53	6,226	0.85%
2019/09/26	7	21.71	515	21.76	21.50	-508	6,116	-8.31%	大賣/鉅額交易
2019/09/25	0	0.00	2	21.25	21.30	-2	5,841	-0.03%
2019/09/24	13	21.35	6	21.28	21.25	7	5,835	0.12%
2019/09/23	26	21.31	3	21.35	21.40	23	5,758	0.40%
2019/09/20	1	20.95	0	0.00	21.10	1	5,663	0.02%
2019/09/19	17	21.15	1	21.10	21.00	16	5,575	0.29%
2019/09/18	5	20.95	0	0.00	21.05	5	5,574	0.09%
2019/09/17	1	20.75	17	20.86	21.15	-16	5,555	-0.29%
2019/09/16	1	21.05	8	21.19	21.05	-7	5,469	-0.13%
2019/09/12	18	21.35	0	0.00	21.15	18	5,411	0.33%
2019/09/11	0	0.00	4	21.23	21.30	-4	5,403	-0.07%
2019/09/10	35	21.15	1	21.30	21.15	34	5,377	0.63%
2019/09/09	5	21.58	53	21.60	21.40	-48	5,311	-0.90%
2019/09/06	2	21.28	41.1	21.45	21.35	-39.1	5,345	-0.73%
2019/09/05	12	21.88	14	21.33	21.20	-2	5,352	-0.04%
2019/09/04	14	21.30	42	21.22	21.50	-28	4,988	-0.56%
2019/09/03	10	20.43	1	20.35	20.35	9	4,596	0.20%
2019/09/02	8	20.19	12	20.49	20.55	-4	4,536	-0.09%
2019/08/30	0	0.00	10	19.70	20.05	-10	4,428	-0.23%
2019/08/29	0	0.00	20	19.35	19.40	-20	4,205	-0.48%
2019/08/28	20	19.10	0	0.00	19.10	20	4,169	0.48%
2019/08/26	20	19.13	20	19.30	19.20	0	4,195	0.00%
2019/08/23	1	19.40	10	19.40	19.50	-9	4,190	-0.21%
2019/08/22	0	0.00	1	19.55	19.40	-1	4,230	-0.02%
2019/08/20	18	19.40	0	0.00	19.35	18	4,259	0.42%
2019/08/19	1	19.30	10	19.40	19.40	-9	4,257	-0.21%
2019/08/15	15	19.03	0	0.00	19.00	15	4,202	0.36%
2019/08/12	1	19.20	20	19.13	19.10	-19	4,137	-0.46%
2019/08/08	15	18.65	0	0.00	18.85	15	4,097	0.37%
2019/08/06	10	18.75	0	0.00	18.85	10	4,152	0.24%
2019/08/05	11	18.96	0	0.00	18.95	11	4,162	0.26%
2019/08/02	0	0.00	12	18.96	18.95	-12	4,192	-0.29%
2019/07/31	4	19.35	0	0.00	19.35	4	4,269	0.09%
2019/07/30	9	19.32	2	19.30	19.30	7	4,260	0.16%
2019/07/25	1	19.55	0	0.00	19.60	1	4,206	0.02%
2019/07/24	0	0.00	16	19.48	19.50	-16	4,188	-0.38%
2019/07/23	16	20.23	0	0.00	20.25	16	4,147	0.39%
2019/07/22	13	20.25	0	0.00	20.20	13	4,071	0.32%
2019/07/19	1	20.35	0	0.00	20.35	1	3,992	0.03%
2019/07/18	15	20.40	3	20.45	20.35	12	3,976	0.30%
2019/07/17	6	20.68	12	20.70	20.60	-6	3,934	-0.15%
2019/07/16	6	20.51	1	20.60	20.65	5	3,862	0.13%
2019/07/15	1	20.30	0	0.00	20.25	1	3,748	0.03%
2019/07/11	11	20.10	0	0.00	20.10	11	3,737	0.29%
2019/07/09	2	20.20	0	0.00	20.20	2	3,713	0.05%
2019/07/08	1	20.15	0	0.00	20.25	1	3,738	0.03%
2019/07/04	1	20.30	1	20.30	20.30	0	3,753	0.00%
2019/07/01	4	20.18	0	0.00	20.05	4	3,794	0.11%
2019/06/26	0	0.00	4	20.00	20.15	-4	3,870	-0.10%
2019/06/24	0	0.00	48	20.25	20.30	-48	3,891	-1.23%
2019/06/21	1	20.40	8	20.40	20.20	-7	3,905	-0.18%
2019/06/20	33	20.35	0	0.00	20.35	33	3,907	0.84%
2019/06/19	20	20.35	1	20.30	20.20	19	4,102	0.46%
2019/06/18	1	20.15	0	0.00	20.20	1	4,086	0.02%
2019/06/17	1	20.30	0	0.00	20.10	1	4,090	0.02%
2019/06/13	10	20.20	0	0.00	20.20	10	4,016	0.25%
2019/06/11	0	0.00	85	19.77	19.85	-85	3,966	-2.14%
2019/06/06	0	0.00	1	19.40	19.50	-1	3,832	-0.03%
2019/06/05	1	19.35	0	0.00	19.20	1	3,748	0.03%
2019/06/04	45	19.17	0	0.00	19.10	45	3,743	1.20%
2019/05/29	0	0.00	6	19.20	19.25	-6	3,795	-0.16%
2019/05/28	0	0.00	10	19.00	18.80	-10	3,781	-0.26%
2019/05/24	0	0.00	5	18.80	18.75	-5	3,766	-0.13%
2019/05/23	1	18.90	0	0.00	18.85	1	3,776	0.03%
2019/05/22	0	0.00	2	18.88	18.90	-2	3,790	-0.05%
2019/05/20	6	18.95	1	18.90	18.90	5	3,846	0.13%
2019/05/15	2	18.68	0	0.00	18.60	2	3,886	0.05%
2019/05/14	5	18.62	0	0.00	18.65	5	3,869	0.13%
2019/05/13	0	0.00	3	18.90	18.90	-3	3,849	-0.08%
2019/05/10	1	19.25	1	19.00	19.25	0	3,860	0.00%
2019/05/09	1	19.45	4	19.49	19.25	-3	3,880	-0.08%
2019/05/08	2	19.00	4	19.15	19.00	-2	3,790	-0.05%
2019/05/07	1	19.25	0	0.00	19.20	1	3,755	0.03%
2019/05/06	1	19.35	0	0.00	19.05	1	3,768	0.03%
2019/05/03	1	19.55	0	0.00	19.55	1	3,734	0.03%
2019/05/02	0	0.00	3	19.65	19.65	-3	3,742	-0.08%
2019/04/30	1	19.50	1	19.65	19.65	0	3,739	0.00%
2019/04/29	0	0.00	5	19.50	19.50	-5	3,766	-0.13%
2019/04/19	3	19.70	0	0.00	19.65	3	3,765	0.08%
2019/04/18	20	19.60	0	0.00	19.60	20	3,792	0.53%
2019/04/17	0	0.00	20	19.80	19.85	-20	3,787	-0.53%
2019/04/16	10	19.65	0.2	19.65	19.70	9.8	3,777	0.26%
2019/04/12	25	19.65	0	0.00	19.65	25	3,938	0.63%
2019/04/11	2	19.78	0	0.00	19.70	2	3,934	0.05%
2019/04/10	5	19.90	5	19.95	19.85	0	3,903	0.00%
2019/04/09	5	19.90	20	19.95	19.90	-15	3,886	-0.39%
2019/04/08	0	0.00	1	19.95	19.90	-1	3,890	-0.03%
2019/04/03	0	0.00	1	19.70	19.70	-1	3,897	-0.03%
2019/04/01	9	19.69	0	0.00	19.60	9	3,929	0.23%
2019/03/29	10	19.50	0	0.00	19.75	10	3,858	0.26%
2019/03/28	15	19.60	0	0.00	19.55	15	3,862	0.39%
2019/03/27	0	0.00	15	19.85	19.85	-15	3,834	-0.39%
2019/03/26	10	19.80	0	0.00	19.75	10	3,821	0.26%
2019/03/25	10	19.80	0	0.00	19.80	10	3,809	0.26%
2019/03/22	13	19.95	3	20.02	20.00	10	3,785	0.26%
2019/03/21	7	20.75	0	0.00	20.60	7	3,597	0.19%
2019/03/20	0	0.00	7	20.65	20.65	-7	3,614	-0.19%
2019/03/18	0	0.00	100	20.75	20.70	-100	3,707	-2.70%
2019/02/26	2	19.90	10	20.00	20.00	-8	3,544	-0.23%
2019/02/22	0	0.00	2	19.80	19.75	-2	3,472	-0.06%
2019/02/20	1	19.80	0	0.00	19.90	1	3,426	0.03%
2019/02/15	11	19.76	0	0.00	19.70	11	3,372	0.33%
2019/02/13	5	19.55	0	0.00	19.60	5	3,295	0.15%
2019/02/12	0	0.00	6	19.32	19.40	-6	3,293	-0.18%
2019/01/23	0	0.00	2	20.00	20.00	-2	3,256	-0.06%
2019/01/21	0	0.00	2	19.90	20.10	-2	3,259	-0.06%
2019/01/18	0	0.00	1	19.85	19.85	-1	3,245	-0.03%
2019/01/17	0	0.00	2	19.93	19.90	-2	3,282	-0.06%
2019/01/16	14	20.13	0	0.00	20.00	14	3,322	0.42%
2019/01/10	11	19.90	50	19.75	20.00	-39	3,398	-1.15%
2019/01/08	0	0.00	10	20.20	20.05	-10	3,392	-0.29%
2019/01/07	23	20.41	5	20.30	20.15	18	3,431	0.52%
2019/01/04	12	19.95	53	20.01	20.25	-41	3,409	-1.20%
2019/01/03	14	19.90	22	19.91	19.85	-8	3,455	-0.23%
2019/01/02	10	19.75	5	19.75	19.70	5	3,450	0.14%
2018/12/28	11	19.85	0	0.00	19.70	11	3,474	0.32%
2018/12/26	0	0.00	8	20.15	19.85	-8	3,513	-0.23%
2018/12/25	11	19.60	48	19.78	19.95	-37	3,456	-1.07%
2018/12/22	0	0.00	10	19.30	19.30	-10	3,417	-0.29%
2018/12/21	30	19.09	0	0.00	19.25	30	3,441	0.87%
2018/12/18	7	19.50	15	19.55	19.55	-8	3,371	-0.24%
2018/12/17	40	19.50	10	19.50	19.40	30	3,375	0.89%
2018/12/14	25	19.50	0	0.00	19.50	25	3,368	0.74%
2018/12/13	35	19.57	0	0.00	19.60	35	3,363	1.04%
2018/12/11	10	19.90	22	19.60	19.55	-12	3,311	-0.36%
2018/12/10	22	19.11	0	0.00	19.40	22	3,215	0.68%
2018/12/07	0	0.00	25	18.70	18.70	-25	3,158	-0.79%
2018/12/06	10	18.60	0	0.00	18.55	10	3,198	0.31%
2018/11/30	2	19.20	0	0.00	19.00	2	3,335	0.06%
2018/11/27	0	0.00	10	18.50	18.55	-10	3,285	-0.30%
2018/11/08	1	18.95	0	0.00	18.75	1	3,670	0.03%
2018/11/06	0	0.00	20	18.05	18.05	-20	3,786	-0.53%
2018/11/05	25	18.01	0	0.00	17.85	25	3,922	0.64%
2018/11/02	10	18.10	0	0.00	18.10	10	3,995	0.25%
2018/10/31	0	0.00	3	17.50	17.55	-3	4,108	-0.07%
2018/10/29	3	17.20	0	0.00	17.15	3	4,210	0.07%
2018/10/26	3	17.15	0	0.00	17.20	3	4,623	0.06%
2018/10/24	27	17.75	0	0.00	17.75	27	5,384	0.50%
2018/10/19	0.5	17.95	0	0.00	17.90	0.5	5,521	0.01%
2018/10/18	0	0.00	1	18.35	18.30	-1	5,625	-0.02%
2018/10/17	1	18.10	0	0.00	18.10	1	5,805	0.02%
2018/10/12	0	0.00	8	17.32	17.85	-8	5,879	-0.14%
2018/10/11	10	17.50	101	17.90	17.45	-91	5,883	-1.55%	大賣/
2018/10/05	3	19.25	0	0.00	19.15	3	5,919	0.05%
2018/10/02	1	19.75	0	0.00	19.75	1	6,088	0.02%
2018/10/01	33	19.90	0	0.00	19.85	33	6,181	0.53%
2018/09/27	24	19.94	0	0.00	19.95	24	6,225	0.39%
2018/09/26	220	19.95	0	0.00	19.95	220	6,250	3.52%	大買/鉅額交易
2018/09/25	0	0.00	10	19.95	19.90	-10	6,308	-0.16%
2018/09/21	2	19.95	0	0.00	19.90	2	6,355	0.03%
2018/09/20	0	0.00	80	19.95	19.95	-80	6,383	-1.25%
2018/09/19	0	0.00	180	20.04	19.95	-180	6,437	-2.80%	大賣/鉅額交易
2018/09/14	80	20.00	10	19.95	20.05	70	6,641	1.05%
2018/09/13	0	0.00	50	19.96	19.90	-50	6,749	-0.74%
2018/09/12	0	0.00	50	19.60	19.60	-50	6,763	-0.74%
2018/09/11	7	19.53	37	19.53	19.80	-30	6,782	-0.44%
2018/09/10	6	19.55	0	0.00	19.45	6	6,810	0.09%
2018/09/06	0	0.00	1	20.60	20.55	-1	6,810	-0.01%
2018/08/30	0	0.00	1	20.95	20.85	-1	7,708	-0.01%
2018/08/29	5	21.10	5	20.85	20.85	0	7,731	0.00%
2018/08/27	1	20.60	0	0.00	20.65	1	7,811	0.01%
2018/08/23	5	20.60	0	0.00	20.60	5	7,972	0.06%
2018/08/22	0	0.00	1	20.45	20.50	-1	8,001	-0.01%
2018/08/17	0	0.00	2	20.55	20.50	-2	8,048	-0.02%
2018/08/16	6	20.46	2	20.38	20.40	4	8,037	0.05%
2018/08/15	0	0.00	2	20.55	20.55	-2	7,995	-0.03%
2018/08/14	8	20.90	16	20.94	20.95	-8	7,954	-0.10%
2018/08/13	120	20.56	115	20.50	20.60	5	7,997	0.06%	大買/大賣/
2018/08/10	18	21.29	1	21.20	21.15	17	7,936	0.21%
2018/08/09	16	21.50	0	0.00	21.45	16	7,860	0.20%
2018/08/08	143	21.84	2	21.70	21.70	141	7,842	1.80%	大買/鉅額交易
2018/08/07	221	21.95	0	0.00	21.95	221	7,816	2.83%	大買/鉅額交易
2018/08/06	1	21.75	0	0.00	21.85	1	7,815	0.01%
2018/08/02	119	21.92	10	21.85	21.70	109	7,861	1.39%	大買/鉅額交易
2018/08/01	1	23.00	210	22.95	23.30	-209	7,523	-2.78%	大賣/鉅額交易
2018/07/31	5	22.85	250	22.85	22.80	-245	7,009	-3.50%	大賣/鉅額交易
2018/07/30	2	22.75	3	22.65	22.75	-1	6,862	-0.01%
2018/07/27	2	22.60	1	22.60	22.60	1	6,766	0.01%
2018/07/26	3	22.40	0	0.00	22.45	3	6,736	0.04%
2018/07/25	3	22.78	6	22.74	22.65	-3	6,736	-0.04%
2018/07/24	1	22.50	0	0.00	22.65	1	6,805	0.01%
2018/07/23	0	0.00	20	22.20	22.20	-20	9,777	-0.20%
2018/07/20	0	0.00	20	22.10	22.15	-20	9,895	-0.20%
2018/07/19	1	22.20	0	0.00	22.15	1	10,034	0.01%
2018/07/18	0	0.00	7	22.20	22.30	-7	10,302	-0.07%
2018/07/16	0	0.00	5	22.15	22.10	-5	10,931	-0.05%
2018/07/13	1	22.20	11	22.07	22.15	-10	11,022	-0.09%
2018/07/12	20	22.05	8	22.11	22.15	12	11,147	0.11%
2018/07/11	1	21.75	31	21.62	21.75	-30	11,052	-0.27%
2018/07/10	16	21.74	41	21.65	21.75	-25	11,074	-0.23%
2018/07/09	5.3	21.55	11	21.75	21.55	-5.7	11,088	-0.05%
2018/07/06	3	21.30	4	21.35	21.30	-1	11,030	-0.01%
2018/07/05	3	21.25	2	21.30	21.25	1	11,103	0.01%
2018/07/04	6	21.28	2	21.10	21.30	4	11,188	0.04%
2018/07/03	0	0.00	17.2	21.20	21.15	-17.2	11,240	-0.15%
2018/07/02	5	21.55	15	21.40	21.35	-10	11,259	-0.09%
2018/06/29	13	21.49	13	21.41	21.50	0	11,297	0.00%
2018/06/28	15	21.27	8	21.41	21.20	7	11,407	0.06%
2018/06/27	10	21.40	0	0.00	21.40	10	11,448	0.09%
2018/06/26	0	0.00	20	21.05	21.40	-20	11,409	-0.18%
2018/06/25	0	0.00	12	21.17	21.05	-12	11,419	-0.11%
2018/06/22	37	21.55	1	21.45	21.40	36	11,490	0.31%
2018/06/21	5	21.40	3	21.33	21.40	2	11,465	0.02%
2018/06/20	7	21.30	0	0.00	21.30	7	11,510	0.06%
2018/06/19	1	21.40	5	21.37	21.50	-4	11,543	-0.03%
2018/06/15	7	21.33	1	21.45	21.30	6	11,565	0.05%
2018/06/12	110	22.04	0	0.00	21.90	110	11,555	0.95%	大買/鉅額交易
2018/06/11	1	21.90	15	21.80	21.80	-14	11,551	-0.12%
2018/06/08	21	22.45	114	22.30	21.95	-93	11,597	-0.80%	大賣/
2018/06/07	21	22.07	11	21.95	22.15	10	11,345	0.09%
2018/06/05	103	21.40	0	0.00	21.30	103	11,208	0.92%	大買/鉅額交易
2018/06/04	40	21.50	100	21.45	21.40	-60	11,551	-0.52%
2018/06/01	0	0.00	35	21.16	21.35	-35	11,469	-0.31%
2018/05/31	20	21.20	0.1	21.10	21.20	19.9	11,404	0.17%
2018/05/30	2	20.80	40	20.85	20.75	-38	11,340	-0.34%
2018/05/29	0	0.00	20	20.95	21.00	-20	11,315	-0.18%
2018/05/28	13	20.96	21	20.95	20.95	-8	11,309	-0.07%
2018/05/25	3	20.80	0	0.00	20.80	3	11,282	0.03%
2018/05/24	0	0.00	15	20.90	20.90	-15	11,254	-0.13%
2018/05/23	5	20.95	2	20.90	20.85	3	11,275	0.03%
2018/05/22	10	20.98	10	21.15	20.85	0	11,283	0.00%
2018/05/21	3	21.10	4	21.15	21.05	-1	11,303	-0.01%
2018/05/18	20	20.96	1	20.85	20.85	19	11,247	0.17%
2018/05/17	37	20.89	2	20.75	20.75	35	11,196	0.31%
2018/05/16	10	20.65	0	0.00	20.65	10	11,206	0.09%
2018/05/14	10	20.58	0	0.00	20.55	10	11,448	0.09%
2018/05/11	70	20.59	0	0.00	20.55	70	11,458	0.61%
2018/05/08	55	20.59	2	20.55	20.55	53	11,310	0.47%
2018/05/07	51	20.20	0	0.00	20.20	51	11,311	0.45%
2018/05/03	2	20.20	1	20.25	20.10	1	11,354	0.01%
2018/05/02	2	20.35	73	20.31	20.30	-71	11,346	-0.63%
2018/04/30	112.2	20.10	11	20.10	20.45	101.2	11,335	0.89%	大買/鉅額交易
2018/04/27	124	19.63	12	19.60	19.75	112	11,229	1.00%	大買/鉅額交易
2018/04/26	62	21.24	0	0.00	20.90	62	8,312	0.75%
2018/04/25	157	21.19	0	0.00	21.20	157	8,205	1.91%	大買/鉅額交易
2018/04/24	0	0.00	24	21.97	21.45	-24	8,036	-0.30%
2018/04/23	2	22.45	53	22.24	22.25	-51	7,778	-0.66%
2018/04/20	0	0.00	153	21.75	21.80	-153	7,240	-2.11%	大賣/鉅額交易
2018/04/19	13	21.56	20	21.73	21.55	-7	7,136	-0.10%
2018/04/18	34	21.48	12	21.66	21.60	22	7,065	0.31%
2018/04/17	50	20.95	0	0.00	21.00	50	6,875	0.73%
2018/04/16	55	21.13	2	21.10	20.95	53	6,880	0.77%
2018/04/13	4	21.21	50	21.10	21.05	-46	6,886	-0.67%
2018/04/12	72	21.27	0	0.00	21.20	72	6,899	1.04%
2018/04/11	14	21.34	1	21.50	21.25	13	6,949	0.19%
2018/04/09	51	21.65	2	21.63	21.60	49	6,833	0.72%
2018/04/02	2	22.00	3	21.87	21.80	-1	6,768	-0.01%
2018/03/31	3	21.98	5	21.92	22.00	-2	6,726	-0.03%
2018/03/29	3	21.70	3	21.55	21.60	0	6,540	0.00%
2018/03/28	0	0.00	1	21.65	21.55	-1	6,540	-0.02%
2018/03/27	0	0.00	3	21.65	21.80	-3	6,506	-0.05%
2018/03/26	1	21.05	2	21.00	21.25	-1	6,364	-0.02%
2018/03/23	1	20.80	0	0.00	20.80	1	6,321	0.02%
2018/03/22	1	21.55	1	21.60	21.25	0	6,322	0.00%
2018/03/21	1	21.80	0	0.00	21.50	1	6,384	0.02%
2018/03/20	0	0.00	11	21.84	21.80	-11	6,810	-0.16%
2018/03/19	5	21.64	1	21.75	21.55	4	6,980	0.06%
2018/03/15	1	21.85	10	21.75	21.75	-9	7,024	-0.13%
2018/03/14	10	22.05	0	0.00	21.90	10	7,036	0.14%
2018/03/13	0	0.00	25	21.92	21.95	-25	7,017	-0.36%
2018/03/12	0	0.00	6	21.63	21.70	-6	6,940	-0.09%
2018/03/09	0	0.00	1	21.55	21.60	-1	6,940	-0.01%
2018/03/08	16	21.29	2	21.03	21.65	14	6,837	0.20%
2018/03/05	0	0.00	2	20.35	20.30	-2	7,171	-0.03%
2018/03/02	2	20.20	1	20.35	20.30	1	7,404	0.01%
2018/02/27	0	0.00	7	20.40	20.35	-7	7,523	-0.09%
2018/02/26	2	20.35	0	20.25	20.30	2	7,645	0.03%
2018/02/23	2	20.25	0	0.00	20.30	2	7,736	0.03%
2018/02/12	2	19.90	0	0.00	19.95	2	7,825	0.03%
2018/02/09	0	0.00	1	19.45	19.85	-1	7,846	-0.01%
2018/02/08	1	20.15	20	20.10	20.05	-19	7,842	-0.24%
2018/02/06	7	20.20	0	0.00	19.55	7	7,895	0.09%
2018/02/05	0	0.00	5	20.85	20.90	-5	7,766	-0.06%
2018/02/02	0	0.00	20	21.25	21.20	-20	7,855	-0.25%
2018/02/01	0	0.00	10	21.25	21.25	-10	7,992	-0.13%
2018/01/30	0	0.00	3	21.70	21.45	-3	8,287	-0.04%
2018/01/25	1	21.45	1	21.50	21.35	0	8,238	0.00%
2018/01/23	3	21.85	33	21.67	21.60	-30	8,228	-0.36%
2018/01/22	40.3	21.68	52	21.77	21.75	-11.7	8,225	-0.14%
2018/01/19	10	21.35	0	0.00	21.20	10	8,068	0.12%
2018/01/18	0	0.00	1	21.40	21.35	-1	8,111	-0.01%
2018/01/17	5	21.50	0	0.00	21.35	5	8,248	0.06%
2018/01/12	1	21.10	0	0.00	21.10	1	8,659	0.01%
2018/01/10	3	20.95	0	0.00	20.90	3	8,682	0.03%
2018/01/09	5	21.30	1	21.15	21.15	4	8,789	0.05%
2018/01/05	5	21.45	2	21.53	21.30	3	8,811	0.03%
2018/01/04	1	21.55	0	0.00	21.60	1	8,751	0.01%