佳世達 (2352)-兆豐-公益券商分點個股進出

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
41.60
漲跌
▲0.25
漲幅
+0.60%
成交量
5,175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－兆豐-公益券商分點個股進出

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

兆豐-公益券商分點個股進出
兆豐-公益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	1.1	41.84	5	41.84	41.80	-3.9	12,374	-0.03%
2024/04/23	101	41.85	1	41.55	41.55	100	12,446	0.80%	大買/
2024/04/22	1	41.10	6	41.28	41.10	-5	12,461	-0.04%
2024/04/19	3	40.40	0	0.00	40.50	3	12,394	0.02%
2024/04/18	0	0.00	5	41.05	41.05	-5	12,211	-0.04%
2024/04/17	0	0.00	4	41.05	41.20	-4	12,172	-0.03%
2024/04/16	10	41.34	5	41.27	40.70	5	12,247	0.04%
2024/04/15	3	41.98	0	0.00	42.10	3	12,390	0.02%
2024/04/12	10	42.57	0	0.00	42.40	10	12,451	0.08%
2024/04/11	4	42.95	0	0.00	43.05	4	12,671	0.03%
2024/04/10	1	43.20	0	0.00	43.15	1	13,092	0.01%
2024/04/09	2	43.30	0	0.00	43.05	2	13,384	0.01%
2024/04/08	5	43.30	1	43.10	43.40	4	13,817	0.03%
2024/04/02	7	43.18	0	0.00	43.10	7	14,836	0.05%
2024/04/01	2	43.98	1	43.65	43.55	1	14,853	0.01%
2024/03/29	3	44.53	2	44.60	44.65	1	14,720	0.01%
2024/03/28	0	0.00	28	44.46	44.85	-28	14,275	-0.20%
2024/03/27	1	44.20	0	0.00	44.75	1	14,148	0.01%
2024/03/26	3.1	43.49	6	44.38	44.05	-2.9	14,105	-0.02%
2024/03/22	10	44.33	3	44.47	44.45	7	13,992	0.05%
2024/03/21	0	0.00	3	44.07	44.05	-3	13,803	-0.02%
2024/03/20	32	44.30	2	44.53	43.25	30	13,642	0.22%
2024/03/19	0	0.00	16	43.85	43.70	-16	13,258	-0.12%
2024/03/18	8.1	42.23	7	41.86	42.55	1.1	12,854	0.01%
2024/03/15	19	43.10	12	43.65	42.55	7	12,639	0.06%
2024/03/14	2	43.80	0	0.00	43.70	2	12,350	0.02%
2024/03/13	2	43.95	1	43.80	43.80	1	12,226	0.01%
2024/03/12	12.2	43.90	1	44.35	44.40	11.2	12,024	0.09%
2024/03/11	4	43.39	2	43.08	43.25	2	11,753	0.02%
2024/03/08	8	44.18	0	0.00	43.70	8	11,681	0.07%
2024/03/07	5	44.49	3	44.58	44.55	2	11,620	0.02%
2024/03/06	14	45.27	2	45.05	45.05	12	11,570	0.10%
2024/03/05	1	47.20	2.1	47.29	47.25	-1.1	11,275	-0.01%
2024/03/04	2	47.05	2	47.20	46.80	0	11,300	0.00%
2024/03/01	1	46.90	1	47.00	46.95	0	11,321	0.00%
2024/02/29	2	46.18	1	46.15	46.15	1	11,530	0.01%
2024/02/27	5.4	46.67	0	0.00	46.10	5.4	11,532	0.05%
2024/02/26	3.1	46.45	13	46.58	46.60	-9.9	11,548	-0.09%
2024/02/23	4	46.81	0	0.00	46.40	4	11,657	0.03%
2024/02/22	4	47.35	3	47.35	47.20	1	11,735	0.01%
2024/02/21	3	47.08	0	0.00	46.90	3	11,766	0.03%
2024/02/20	3	47.97	8.6	48.04	47.80	-5.6	11,702	-0.05%
2024/02/19	4	48.00	0	48.00	47.95	4	11,813	0.03%
2024/02/16	15	48.59	13	49.00	48.15	2	11,825	0.02%
2024/02/15	3	46.85	4	47.71	47.60	-1	11,530	-0.01%
2024/02/05	4	47.44	1	47.80	47.50	3	11,449	0.03%
2024/02/02	20	47.53	9	47.46	47.50	11	11,582	0.09%
2024/02/01	3	47.00	1	47.10	47.05	2	11,613	0.02%
2024/01/31	5	47.18	1	47.55	46.50	4	11,687	0.03%
2024/01/30	4	46.88	12	46.94	46.80	-8	11,657	-0.07%
2024/01/29	1.2	47.27	4	47.13	47.00	-2.8	11,656	-0.02%
2024/01/25	2.1	45.92	0	0.00	45.90	2.1	11,523	0.02%
2024/01/24	0	0.00	1	46.60	46.15	-1	11,577	-0.01%
2024/01/23	2.1	46.75	0	0.00	46.80	2.1	11,619	0.02%
2024/01/22	2	45.95	6	46.73	47.05	-4	11,573	-0.03%
2024/01/19	2	45.13	1	45.30	45.45	1	11,377	0.01%
2024/01/18	3	44.02	2	44.88	44.40	1	11,380	0.01%
2024/01/17	3.1	44.48	0	0.00	44.20	3.1	11,388	0.03%
2024/01/16	2.1	45.81	7	45.45	45.25	-4.9	11,366	-0.04%
2024/01/15	0.1	46.05	2	46.00	45.90	-1.9	11,460	-0.02%
2024/01/12	2.2	45.66	0	0.00	45.50	2.2	11,785	0.02%
2024/01/11	4	45.90	1	46.10	45.95	3	11,889	0.03%
2024/01/10	4.2	45.53	4	45.43	45.55	0.2	12,077	0.00%
2024/01/09	19	46.91	32	47.79	46.65	-13	12,025	-0.11%
2024/01/08	6	47.30	5	47.37	47.20	1	11,828	0.01%
2024/01/05	10	47.15	19	47.03	47.30	-9	11,647	-0.08%
2024/01/04	39	46.72	33.3	46.94	46.95	5.8	11,432	0.05%
2024/01/03	5.3	45.36	9	45.42	45.25	-3.8	11,202	-0.03%
2024/01/02	10	47.69	26	47.15	46.80	-16	10,870	-0.15%
2023/12/29	123	46.78	150	47.14	48.00	-27	10,395	-0.26%	大買/大賣/
2023/12/28	21	45.10	1	44.90	44.45	20	9,444	0.21%
2023/12/27	0	0.00	5	45.64	45.60	-5	9,333	-0.05%
2023/12/26	11	45.05	1	45.10	45.10	10	9,236	0.11%
2023/12/22	10	44.53	2	44.58	44.70	8	9,193	0.09%
2023/12/21	0	0.00	1	43.70	44.30	-1	9,129	-0.01%
2023/12/20	1	43.35	2	44.03	43.95	-1	9,035	-0.01%
2023/12/19	3	42.83	0	0.00	42.95	3	8,887	0.03%
2023/12/18	4	43.74	0	0.00	43.80	4	8,709	0.05%
2023/12/15	0	0.00	1	44.40	44.20	-1	8,673	-0.01%
2023/12/14	1	44.50	6.1	44.38	44.50	-5.1	8,620	-0.06%
2023/12/12	2	44.10	0	0.00	44.00	2	8,703	0.02%
2023/12/07	0	0.00	2	44.03	44.00	-2	9,137	-0.02%
2023/12/06	3	43.90	3	44.10	44.05	0	9,534	0.00%
2023/12/04	0	0.00	1	44.40	44.35	-1	9,565	-0.01%
2023/12/01	2	44.33	9	44.52	44.65	-7	9,562	-0.07%
2023/11/29	1	43.80	5	43.77	43.70	-4	9,497	-0.04%
2023/11/27	4	43.50	0	0.00	43.55	4	9,531	0.04%
2023/11/23	1	43.10	1	43.30	43.05	0	9,372	0.00%
2023/11/22	4	42.91	0	0.00	42.70	4	9,457	0.04%
2023/11/21	3	43.45	46	43.65	43.35	-43	9,398	-0.46%
2023/11/20	4	43.28	1	43.60	43.85	3	9,419	0.03%
2023/11/17	0	0.00	3	43.88	43.70	-3	9,351	-0.03%
2023/11/16	1	44.10	0	0.00	43.90	1	9,369	0.01%
2023/11/14	2	44.40	0	0.00	44.60	2	9,286	0.02%
2023/11/13	5	44.58	0	0.00	44.20	5	9,378	0.05%
2023/11/10	7	45.10	3	45.68	45.05	4	9,439	0.04%
2023/11/09	2	45.80	28	46.13	46.55	-26	9,392	-0.28%
2023/11/08	0	0.00	2	45.53	45.80	-2	9,369	-0.02%
2023/11/07	3	44.93	4	45.23	45.30	-1	9,362	-0.01%
2023/11/06	0	0.00	6	44.60	44.65	-6	9,541	-0.06%
2023/11/02	11	43.62	0	0.00	43.50	11	10,171	0.11%
2023/11/01	1	43.15	18.5	43.29	43.60	-17.5	10,662	-0.16%
2023/10/30	0	0.00	1	43.45	43.35	-1	11,608	-0.01%
2023/10/27	1	43.50	0	0.00	43.05	1	12,015	0.01%
2023/10/24	8	43.66	3	43.67	43.55	5	12,541	0.04%
2023/10/23	1	44.75	3	45.23	44.25	-2	12,740	-0.02%
2023/10/20	5	43.64	41	44.93	44.95	-36	12,896	-0.28%
2023/10/19	0	0.00	2	42.78	43.40	-2	12,974	-0.02%
2023/10/18	33	41.91	6	41.60	41.55	27	13,284	0.20%
2023/10/17	4.2	44.59	0	0.00	43.90	4.2	13,775	0.03%
2023/10/16	0	0.00	2	45.50	45.25	-2	14,401	-0.01%
2023/10/13	2	44.75	4	44.64	44.75	-2	15,653	-0.01%
2023/10/12	1.2	44.46	0	0.00	44.40	1.2	16,153	0.01%
2023/10/11	0	0.00	4	45.38	45.60	-4	16,641	-0.02%
2023/10/06	0	0.00	2	44.40	44.50	-2	17,121	-0.01%
2023/10/05	1	44.30	0	0.00	44.20	1	17,372	0.01%
2023/10/02	3	45.13	2.3	45.42	45.45	0.7	17,494	0.00%
2023/09/26	3	43.97	1	43.95	43.85	2	17,618	0.01%
2023/09/25	2	44.80	10	45.00	44.85	-8	17,695	-0.05%
2023/09/21	2	44.05	0	0.00	44.25	2	17,808	0.01%
2023/09/20	4.1	44.52	0	0.00	44.40	4.1	17,856	0.02%
2023/09/19	5	45.69	1	46.10	45.45	4	18,142	0.02%
2023/09/18	6.4	45.58	0	0.00	45.30	6.4	18,189	0.04%
2023/09/15	15	46.17	7	45.91	46.05	8	18,267	0.04%
2023/09/14	2	45.85	2	45.88	45.80	0	18,289	0.00%
2023/09/13	6	45.53	2	45.53	45.75	4	18,316	0.02%
2023/09/12	3	44.18	4	44.46	44.95	-1	18,345	-0.01%
2023/09/11	22.5	44.46	3	44.60	43.80	19.5	18,431	0.11%
2023/09/08	1	45.00	1	45.05	44.95	0	18,292	0.00%
2023/09/06	2.1	45.37	6	45.34	45.35	-3.9	18,694	-0.02%
2023/09/05	2	46.10	3	45.68	45.90	-1	18,981	-0.01%
2023/09/04	4	45.13	4	45.45	45.40	0	19,220	0.00%
2023/09/01	1	44.85	10	45.18	44.90	-9	19,258	-0.05%
2023/08/31	2	44.43	2	44.30	44.85	0	19,216	0.00%
2023/08/30	1.7	44.52	2	44.80	44.60	-0.4	19,340	0.00%
2023/08/29	7.1	43.62	0	0.00	44.05	7.1	19,387	0.04%
2023/08/28	15.3	44.39	0	0.00	43.80	15.3	19,534	0.08%
2023/08/25	36	45.03	0	0.00	45.10	36	19,731	0.18%
2023/08/24	3	45.58	71	45.94	45.55	-68	19,742	-0.34%
2023/08/22	13	45.02	1	45.00	44.85	12	19,740	0.06%
2023/08/21	7	45.14	10	45.50	45.15	-3	19,751	-0.02%
2023/08/18	66	45.36	6	45.78	44.60	60	19,749	0.30%
2023/08/17	14	45.23	5	45.02	45.35	9	19,727	0.05%
2023/08/16	5	44.37	1	44.50	44.65	4	19,836	0.02%
2023/08/15	6	44.90	3	44.90	44.75	3	19,913	0.02%
2023/08/14	7	43.24	19	43.22	43.55	-12	19,895	-0.06%
2023/08/11	5.3	43.84	3	43.82	43.90	2.3	19,950	0.01%
2023/08/10	27.4	44.21	25	43.68	44.15	2.4	19,992	0.01%
2023/08/09	5.2	44.53	3	45.52	45.15	2.2	19,771	0.01%
2023/08/08	47.9	46.15	12	45.98	45.85	35.9	19,621	0.18%
2023/08/07	6.5	47.63	8	47.78	48.20	-1.5	19,273	-0.01%
2023/08/04	17.1	44.53	47	44.45	45.10	-29.9	18,987	-0.16%
2023/08/02	25.3	47.03	18	46.74	46.80	7.3	18,881	0.04%
2023/08/01	34.2	48.55	23	48.40	48.50	11.2	18,467	0.06%
2023/07/31	16.4	50.01	0	0.00	49.75	16.4	18,312	0.09%
2023/07/28	51	50.69	43	51.11	51.50	8	18,069	0.04%
2023/07/27	4	51.90	1	51.50	51.50	3	17,921	0.02%
2023/07/26	12	52.05	43	52.07	52.00	-31	18,047	-0.17%
2023/07/25	2	52.95	0	0.00	52.70	2	18,018	0.01%
2023/07/24	9.5	52.42	1.5	53.50	52.40	8	17,858	0.04%
2023/07/21	12.2	52.11	5	52.54	52.20	7.2	17,547	0.04%
2023/07/20	58.7	55.61	31	55.64	54.10	27.7	17,135	0.16%
2023/07/19	28	58.48	33	58.48	59.70	-5	16,425	-0.03%
2023/07/18	61	60.51	8	61.06	57.20	53	15,737	0.34%
2023/07/17	0	0.00	0	59.10	59.10	0	14,368	0.00%
2023/07/14	25	51.80	36.7	52.37	53.80	-11.7	13,857	-0.08%
2023/07/13	12	50.95	22.7	52.36	50.20	-10.7	13,228	-0.08%
2023/07/12	3	48.68	53	48.54	48.85	-50	12,542	-0.40%
2023/07/11	0	0.00	38	46.97	47.00	-38	12,331	-0.31%
2023/07/10	5	45.97	31	46.24	46.15	-26	12,319	-0.21%
2023/07/07	4	45.73	0.1	46.00	46.00	4	12,350	0.03%
2023/07/06	9	46.90	1	47.20	46.40	8	12,275	0.07%
2023/07/05	4	47.13	30	47.55	47.50	-26	12,239	-0.21%
2023/07/04	8	47.18	80	47.38	47.60	-72	12,289	-0.59%
2023/07/03	4	47.40	184.7	47.43	47.40	-180.7	12,416	-1.46%	大賣/鉅額交易
2023/06/30	4	46.00	2.1	46.10	45.90	2	12,346	0.02%
2023/06/29	80	45.80	100	45.58	45.80	-20	12,342	-0.16%
2023/06/28	1	45.40	152	45.25	45.10	-151	12,329	-1.22%	大賣/鉅額交易
2023/06/27	8.6	45.01	9	45.39	44.80	-0.4	12,316	0.00%
2023/06/26	25	46.75	0	0.00	46.45	25	12,032	0.21%
2023/06/21	0	0.00	0.1	47.65	47.65	-0.1	11,943	0.00%
2023/06/20	7.1	46.43	0	0.00	46.80	7.1	11,815	0.06%
2023/06/19	5	47.20	0	0.00	47.05	5	11,601	0.04%
2023/06/16	83	47.77	16.5	47.75	47.95	66.5	11,483	0.58%
2023/06/15	60	48.41	15	48.60	48.40	45	11,175	0.40%
2023/06/14	17	47.51	10	47.95	48.65	7	10,970	0.06%
2023/06/13	5	47.40	7	47.39	47.40	-2	10,787	-0.02%
2023/06/12	3	45.58	0	0.00	45.65	3	10,575	0.03%
2023/06/09	4	44.73	2	45.30	45.40	2	10,331	0.02%
2023/06/08	10	42.75	9	42.95	43.30	1	9,974	0.01%
2023/06/07	10	41.89	2	41.95	42.30	8	9,707	0.08%
2023/06/06	2	42.35	0.5	42.40	42.35	1.5	9,733	0.02%
2023/06/05	6	42.11	0.5	42.50	42.50	5.5	9,817	0.06%
2023/06/02	2	42.25	0.1	42.20	42.40	2	9,832	0.02%
2023/06/01	13	42.27	0	0.00	41.95	13	9,787	0.13%
2023/05/31	11	42.33	1	42.15	42.15	10	9,556	0.10%
2023/05/30	11	40.10	0	0.00	40.35	11	9,242	0.12%
2023/05/29	6	40.25	0	0.00	40.20	6	9,177	0.07%
2023/05/26	9.5	39.48	2	39.25	39.50	7.5	9,074	0.08%
2023/05/25	6	38.83	1	38.80	38.95	5	8,991	0.06%
2023/05/24	5	38.50	0	0.00	38.50	5	8,894	0.06%
2023/05/23	2	38.10	9	38.12	38.05	-7	8,852	-0.08%
2023/05/22	12.5	38.68	35	38.89	38.45	-22.5	8,791	-0.26%
2023/05/19	5.5	38.15	5.1	37.84	38.20	0.5	8,516	0.01%
2023/05/18	2	37.35	65	37.29	37.10	-63	8,251	-0.76%
2023/05/17	7	36.91	24	37.16	37.25	-17	8,158	-0.21%
2023/05/16	0	0.00	2	36.35	36.30	-2	7,898	-0.03%
2023/05/15	4	35.54	3	35.78	35.85	1	7,760	0.01%
2023/05/12	17	35.84	0	0.00	35.90	17	7,707	0.22%
2023/05/11	6	35.20	7	35.20	35.35	-1	7,636	-0.01%
2023/05/10	17	35.97	1	35.90	36.00	16	7,564	0.21%
2023/05/09	2	35.83	14	36.21	35.75	-12	7,316	-0.16%
2023/05/08	4	34.24	0	0.00	34.20	4	6,881	0.06%
2023/05/05	12	34.59	2	34.85	34.20	10	6,797	0.15%
2023/05/03	2	35.18	8	35.23	35.45	-6	6,520	-0.09%
2023/05/02	20	35.12	1	35.00	35.55	19	6,494	0.29%
2023/04/28	10	34.06	3	34.60	34.60	7	6,273	0.11%
2023/04/27	5	33.67	0	0.00	33.50	5	5,980	0.08%
2023/04/26	0	0.00	10	32.85	33.20	-10	5,804	-0.17%
2023/04/25	3	32.30	16	32.89	32.50	-13	5,637	-0.23%
2023/04/24	17	32.77	3	32.93	32.70	14	5,570	0.25%
2023/04/17	0	0.00	1	32.95	33.00	-1	5,334	-0.02%
2023/04/11	0	0.00	2	32.90	32.85	-2	5,231	-0.04%
2023/04/10	3	32.38	0	0.00	32.30	3	5,158	0.06%
2023/04/06	0	0.00	0.4	32.00	32.30	-0.4	5,034	-0.01%
2023/03/30	4	31.61	0	0.00	31.65	4	4,921	0.08%
2023/03/27	0	0.00	1	31.40	31.40	-1	5,080	-0.02%
2023/03/21	0	30.35	0	0.00	30.20	0	5,018	0.00%
2023/03/20	0	30.40	0	0.00	30.25	0	4,993	0.00%
2023/03/16	19	29.95	0	0.00	29.70	19	4,942	0.38%
2023/03/13	5	30.40	0	0.00	30.50	5	5,193	0.10%
2023/03/10	7	30.60	0	0.00	30.60	7	5,170	0.14%
2023/03/09	1	30.90	0	0.00	30.70	1	5,145	0.02%
2023/03/08	0	0.00	15	30.12	30.90	-15	4,982	-0.30%
2023/03/07	17	29.92	0	0.00	30.05	17	4,828	0.35%
2023/03/03	0	0.00	0.1	30.40	30.40	-0.1	4,559	0.00%
2023/03/01	0	0.00	10	30.30	30.25	-10	4,525	-0.22%
2023/02/23	10	30.05	0	0.00	29.95	10	4,513	0.22%
2023/02/20	0	0.00	1.2	29.88	29.90	-1.2	4,677	-0.03%
2023/02/13	12	28.80	0	0.00	28.65	12	4,736	0.25%
2023/02/10	0	0.00	32	29.15	29.10	-32	4,771	-0.67%
2023/02/09	2	29.20	1	29.15	29.15	1	4,847	0.02%
2023/02/08	6	29.08	0	0.00	29.15	6	4,808	0.12%
2023/02/07	4	28.73	15	28.65	28.70	-11	4,727	-0.23%
2023/02/03	3	28.80	1	28.80	28.90	2	4,704	0.04%
2023/02/02	3	28.70	0	28.60	28.60	3	4,654	0.06%
2023/02/01	4	28.38	0	0.00	28.35	4	4,621	0.09%
2023/01/31	19	28.56	0	0.00	28.30	19	4,605	0.41%
2023/01/17	2	27.90	0.1	27.85	27.80	1.9	4,535	0.04%
2023/01/16	0	0.00	0.1	27.80	27.80	-0.1	4,618	0.00%
2023/01/10	0	0.00	1	27.90	28.00	-1	5,006	-0.02%
2023/01/06	1	27.70	0	0.00	27.70	1	5,240	0.02%
2023/01/04	2	27.90	0	0.00	27.90	2	5,356	0.04%
2022/12/30	0	0.00	1.7	28.20	28.15	-1.7	5,493	-0.03%
2022/12/29	0	0.00	2	27.45	27.90	-2	5,381	-0.04%
2022/12/26	0	0.00	3	27.88	27.85	-3	5,284	-0.06%
2022/12/23	15	26.98	16	27.46	27.50	-1	5,304	-0.02%
2022/12/22	5	27.00	1	27.20	27.05	4	5,341	0.07%
2022/12/21	1	26.35	0	0.00	26.45	1	5,206	0.02%
2022/12/20	3	26.65	0	0.00	26.40	3	5,113	0.06%
2022/12/19	1.2	26.62	2	27.25	27.00	-0.9	5,024	-0.02%
2022/12/16	7.1	26.99	3	27.15	26.85	4.1	4,843	0.08%
2022/12/09	0	0.00	10	27.53	27.80	-10	4,673	-0.21%
2022/12/08	10	27.15	0	0.00	27.20	10	4,701	0.21%
2022/12/06	0.4	27.58	0	0.00	27.40	0.4	4,613	0.01%
2022/12/05	2.2	28.07	0	0.00	27.80	2.2	4,534	0.05%
2022/12/02	0	0.00	2	28.85	28.95	-2	4,327	-0.05%
2022/12/01	1	28.35	0	0.00	28.45	1	4,304	0.02%
2022/11/28	1	28.30	0	0.00	28.15	1	4,276	0.02%
2022/11/25	0	0.00	10	28.30	28.20	-10	4,279	-0.23%
2022/11/24	0	0.00	10	28.65	28.50	-10	4,270	-0.23%
2022/11/18	5	28.62	0	0.00	28.65	5	4,252	0.12%
2022/11/17	0	0.00	5	28.79	28.95	-5	4,229	-0.12%
2022/11/16	20	28.60	24	28.40	28.60	-4	4,117	-0.10%
2022/11/15	0	0.00	1.3	27.80	27.85	-1.3	4,018	-0.03%
2022/11/14	0	0.00	1	27.15	27.30	-1	3,957	-0.03%
2022/11/11	3	27.28	2	27.30	27.05	1	3,917	0.03%
2022/11/08	23	26.56	0	0.00	26.50	23	3,917	0.59%
2022/11/07	12	27.12	1	27.10	27.00	11	3,873	0.28%
2022/11/03	1	25.20	0	0.00	25.25	1	3,892	0.03%
2022/10/28	0.1	24.30	0	0.00	24.20	0.1	4,113	0.00%
2022/10/26	0.6	24.40	0	0.00	24.40	0.6	4,158	0.01%
2022/10/25	0.1	24.56	0	0.00	24.45	0.1	4,165	0.00%
2022/10/24	1	25.40	0	0.00	25.00	1	4,164	0.02%
2022/10/21	1	26.00	0	0.00	25.65	1	4,257	0.02%
2022/10/17	2	26.10	0	0.00	27.40	2	4,539	0.04%
2022/10/13	1	25.85	0	0.00	25.50	1	4,653	0.02%
2022/10/11	14	27.71	14	27.46	27.20	0	4,849	0.00%
2022/09/28	1	27.00	0	0.00	27.00	1	4,958	0.02%
2022/09/20	1	29.20	1	29.10	29.30	0	5,004	0.00%
2022/09/19	0	0.00	3	29.10	29.00	-3	5,002	-0.06%
2022/09/15	1	29.40	0	0.00	29.40	1	4,991	0.02%
2022/09/12	0	0.00	1	29.25	29.30	-1	5,055	-0.02%
2022/09/06	0	0.00	2	28.50	28.75	-2	5,145	-0.04%
2022/09/02	0	0.00	2	29.10	28.90	-2	5,183	-0.04%
2022/08/31	0	0.00	15	29.45	29.30	-15	5,188	-0.29%
2022/08/30	1	29.45	0	0.00	29.45	1	5,191	0.02%
2022/08/26	1	29.20	0	0.00	29.35	1	5,200	0.02%
2022/08/23	26	28.95	0	0.00	29.00	26	5,244	0.50%
2022/08/18	1	28.55	25	28.42	28.70	-24	5,273	-0.46%
2022/08/16	0	0.00	5.7	28.04	28.15	-5.7	5,296	-0.11%
2022/08/12	5	27.30	0	0.00	27.30	5	5,239	0.10%
2022/08/11	1	27.10	0	0.00	27.05	1	5,265	0.02%
2022/08/10	0.1	27.20	0	0.00	27.10	0.1	5,257	0.00%
2022/08/09	1.4	27.52	0	0.00	27.70	1.4	5,242	0.03%
2022/08/04	1	28.20	0	0.00	28.35	1	5,368	0.02%
2022/07/29	1	28.60	0	0.00	28.60	1	6,041	0.02%
2022/07/28	1.2	28.53	0	0.00	28.60	1.2	6,005	0.02%
2022/07/22	1	30.25	4	31.45	31.20	-3	5,572	-0.05%
2022/07/21	3.1	30.50	0	0.00	30.50	3.1	5,383	0.06%
2022/07/19	0	0.00	0.1	31.35	31.25	-0.1	5,154	0.00%
2022/07/18	0	0.00	21	30.30	30.85	-21	4,995	-0.42%
2022/07/15	1	30.15	0.1	30.20	30.25	0.9	4,885	0.02%
2022/07/06	2	28.70	0	0.00	28.50	2	4,919	0.04%
2022/06/30	0.1	28.60	0	0.00	28.65	0.1	5,440	0.00%
2022/06/29	0	0.00	1	29.25	29.30	-1	5,447	-0.02%
2022/06/28	0	0.00	0.3	29.25	29.25	-0.3	5,607	-0.01%
2022/06/24	0	0.00	0.1	28.85	28.90	-0.1	5,759	0.00%
2022/06/21	5	28.50	2	28.80	28.80	3	5,819	0.05%
2022/06/20	0.1	28.35	0	0.00	28.05	0.1	5,806	0.00%
2022/06/16	0	0.00	1	29.90	29.30	-1	5,743	-0.02%
2022/06/15	0	0.00	2	29.58	29.65	-2	5,814	-0.03%
2022/06/08	1	29.55	0	0.00	29.60	1	6,021	0.02%
2022/06/07	0	0.00	0.1	29.50	29.50	-0.1	6,187	0.00%
2022/06/02	1	29.10	2.8	29.08	29.00	-1.8	6,420	-0.03%
2022/06/01	2	29.10	0	0.00	29.10	2	6,522	0.03%
2022/05/30	5	28.60	0	0.00	28.70	5	6,543	0.08%
2022/05/19	0.1	27.25	0	0.00	27.15	0.1	6,944	0.00%
2022/05/13	1	26.85	0	0.00	27.05	1	6,950	0.01%
2022/05/12	0.7	27.08	0	0.00	26.75	0.7	6,896	0.01%
2022/05/11	20.1	27.95	1	28.00	27.85	19.1	6,733	0.28%
2022/05/10	0.1	28.45	0	0.00	28.50	0.1	6,696	0.00%
2022/05/09	3.2	29.22	0	0.00	28.90	3.2	6,552	0.05%
2022/05/03	1	31.55	0	0.00	31.55	1	6,102	0.02%
2022/04/28	25.1	31.45	0	0.00	31.40	25.1	6,178	0.41%
2022/04/25	1	31.85	0	0.00	31.80	1	6,167	0.02%
2022/04/22	0.1	32.65	0	0.00	32.70	0.1	6,123	0.00%
2022/04/13	1	33.15	1	33.00	33.05	0	6,263	0.00%
2022/04/11	0	0.00	16	33.65	33.40	-16	6,235	-0.26%
2022/04/08	1	33.75	19.1	33.82	34.15	-18.1	6,231	-0.29%
2022/04/07	4	33.75	0	0.00	33.05	4	6,096	0.07%
2022/04/06	12	33.97	0	0.00	34.20	12	5,967	0.20%
2022/04/01	0	0.00	0.2	33.25	33.25	-0.2	5,793	0.00%
2022/03/31	18	33.15	1	33.30	33.25	17	5,785	0.29%
2022/03/30	0	0.00	1	32.95	32.85	-1	5,616	-0.02%
2022/03/29	1	32.45	0	0.00	32.40	1	5,503	0.02%
2022/03/25	0	0.00	3	32.30	32.25	-3	5,431	-0.06%
2022/03/24	5.7	32.16	10	32.15	32.30	-4.3	5,442	-0.08%
2022/03/23	16	32.27	0	0.00	32.25	16	5,486	0.29%
2022/03/21	0	0.00	1	32.35	32.30	-1	5,516	-0.02%
2022/03/17	10	31.90	0	0.00	31.90	10	5,493	0.18%
2022/03/16	0.3	31.76	0	0.00	31.70	0.3	5,468	0.01%
2022/03/15	0.5	32.00	2	31.70	31.70	-1.5	5,479	-0.03%
2022/03/14	7.5	32.12	2	32.20	32.20	5.5	5,519	0.10%
2022/03/11	5	31.98	4	31.95	31.90	1	5,597	0.02%
2022/03/10	0	0.00	1	32.25	31.95	-1	5,648	-0.02%
2022/03/09	3	31.12	0	0.00	31.35	3	5,530	0.05%
2022/03/07	1	31.30	0	0.00	31.50	1	5,408	0.02%
2022/03/02	1	31.60	0	0.00	31.65	1	5,512	0.02%
2022/02/24	2	31.20	5	30.90	30.90	-3	5,619	-0.05%
2022/02/23	0	0.00	2	31.70	31.65	-2	5,610	-0.04%
2022/02/21	0	0.00	18	32.03	32.10	-18	5,946	-0.30%
2022/02/18	0	0.00	2	31.50	31.50	-2	5,901	-0.03%
2022/02/16	6	30.85	0	0.00	30.95	6	6,506	0.09%
2022/02/15	4	30.58	8.3	30.76	30.60	-4.3	6,581	-0.06%
2022/02/14	5	30.35	0	0.00	30.45	5	6,652	0.08%
2022/02/10	0	0.00	6	30.86	30.90	-6	6,851	-0.09%
2022/02/09	0	0.00	5	30.40	30.50	-5	6,831	-0.07%
2022/02/07	1	29.95	0	0.00	30.35	1	6,871	0.01%
2022/01/25	3	29.95	0	0.00	29.90	3	6,995	0.04%
2022/01/24	1	30.30	0	0.00	30.15	1	7,134	0.01%
2022/01/21	0	0.00	1	30.60	30.55	-1	7,102	-0.01%
2022/01/20	0	0.00	4	31.15	31.10	-4	7,112	-0.06%
2022/01/17	0	0.00	3	31.00	31.00	-3	7,087	-0.04%
2022/01/12	0	0.00	13	30.86	30.75	-13	7,258	-0.18%
2022/01/11	1	30.80	0	0.00	30.95	1	7,381	0.01%
2022/01/07	6	30.72	0	0.00	30.50	6	7,483	0.08%
2022/01/05	0	0.00	8	30.64	30.70	-8	7,486	-0.11%
2022/01/03	2	30.85	7	30.74	30.75	-5	7,732	-0.06%
2021/12/29	2	30.25	0	0.00	30.25	2	7,681	0.03%
2021/12/28	1	30.30	0	0.00	30.25	1	7,661	0.01%
2021/12/27	0	0.00	0.1	30.30	30.25	-0.1	7,666	0.00%
2021/12/24	0	0.00	5	30.15	30.05	-5	7,684	-0.07%
2021/12/23	1	30.00	0	0.00	30.05	1	7,734	0.01%
2021/12/21	0	0.00	5.1	29.95	29.95	-5.1	7,787	-0.06%
2021/12/20	5	29.60	0	0.00	29.60	5	7,821	0.06%
2021/12/17	5	29.82	0	0.00	29.60	5	7,787	0.06%
2021/12/16	2	30.00	0	0.00	29.90	2	7,720	0.03%
2021/12/15	5	29.75	0	0.00	29.75	5	7,809	0.06%
2021/12/14	0	0.00	1	29.90	29.75	-1	7,823	-0.01%
2021/12/10	1	30.30	0	0.00	30.25	1	7,868	0.01%
2021/12/09	0	0.00	2	30.35	30.35	-2	7,853	-0.03%
2021/12/08	0	0.00	0	30.10	30.20	0	7,818	0.00%
2021/12/07	4	30.04	5	30.30	30.00	-1	7,835	-0.01%
2021/12/06	0	0.00	5	30.35	30.25	-5	7,739	-0.06%
2021/12/03	2	29.55	0	0.00	29.95	2	7,715	0.03%
2021/11/30	5	29.75	0	0.00	29.50	5	7,696	0.06%
2021/11/29	0	29.80	0	0.00	29.65	0	7,594	0.00%
2021/11/25	0	0.00	1	30.05	30.00	-1	7,504	-0.01%
2021/11/24	7	30.09	0	0.00	30.10	7	7,514	0.09%
2021/11/23	1.1	29.96	0	0.00	29.90	1.1	7,562	0.01%
2021/11/22	7	30.29	0	0.00	30.15	7	7,486	0.09%
2021/11/19	2	30.28	2	30.05	30.10	0	7,413	0.00%
2021/11/18	27.1	30.87	30	31.00	30.50	-2.9	7,288	-0.04%
2021/11/17	5	31.75	2	31.85	31.70	3	7,033	0.04%
2021/11/16	3	31.20	2	31.25	31.15	1	6,964	0.01%
2021/11/15	9	31.38	6	31.15	31.20	3	6,874	0.04%
2021/11/12	0	0.00	1	33.50	33.55	-1	6,410	-0.02%
2021/11/10	0	0.00	2	32.93	33.05	-2	6,621	-0.03%
2021/11/08	1	32.10	1	32.45	32.25	0	7,240	0.00%
2021/11/05	3	32.02	0	0.00	32.10	3	7,237	0.04%
2021/11/04	0	0.00	4	32.05	32.10	-4	7,218	-0.06%
2021/11/01	0	0.00	1	31.45	31.60	-1	7,064	-0.01%
2021/10/29	0	0.00	3	30.95	31.00	-3	6,989	-0.04%
2021/10/26	0	0.00	25	30.90	30.85	-25	6,981	-0.36%
2021/10/20	0	0.00	4	30.85	30.85	-4	6,955	-0.06%
2021/10/15	0	0.00	0	30.30	30.30	0	6,962	0.00%
2021/10/13	0	0.00	17	30.15	30.40	-17	7,032	-0.24%
2021/10/12	8	30.34	0	0.00	29.90	8	7,006	0.11%
2021/10/08	0	0.00	2	29.30	29.65	-2	6,844	-0.03%
2021/10/07	0	0.00	2	29.15	29.00	-2	6,811	-0.03%
2021/10/04	4	27.83	0	0.00	27.85	4	7,330	0.05%
2021/10/01	2	28.40	0	0.00	28.35	2	7,387	0.03%
2021/09/29	0	0.00	1	28.60	28.75	-1	7,755	-0.01%
2021/09/27	0	0.00	5	29.20	29.05	-5	7,826	-0.06%
2021/09/23	15	28.80	0	0.00	28.55	15	8,004	0.19%
2021/09/22	3	28.45	0	0.00	28.70	3	8,067	0.04%
2021/09/17	0	28.55	0	0.00	28.75	0	7,988	0.00%
2021/09/15	0	0.00	33	29.00	29.25	-33	8,042	-0.41%
2021/09/08	34.2	27.82	0	0.00	27.80	34.2	7,947	0.43%
2021/09/07	2	28.35	0	0.00	28.40	2	7,956	0.03%
2021/09/06	5	28.70	10	29.20	28.70	-5	7,949	-0.06%
2021/09/02	10	29.45	0	0.00	29.35	10	7,897	0.13%
2021/08/30	1	30.15	2	29.83	29.80	-1	8,070	-0.01%
2021/08/27	3	29.85	0	0.00	29.85	3	8,065	0.04%
2021/08/26	0	0.00	1	29.25	29.35	-1	8,071	-0.01%
2021/08/25	1	29.20	1	29.15	29.20	0	8,142	0.00%
2021/08/23	0	0.00	1	29.20	29.30	-1	8,299	-0.01%
2021/08/20	1	28.90	0	0.00	28.80	1	8,314	0.01%
2021/08/19	0.1	28.70	0	0.00	28.60	0.1	8,321	0.00%
2021/08/17	1.1	28.88	0	0.00	28.85	1.1	8,385	0.01%
2021/08/16	2.1	29.46	1	30.00	29.60	1.1	8,321	0.01%
2021/08/13	4	31.43	2	31.03	30.75	2	8,186	0.02%
2021/08/12	0	0.00	47	31.11	31.15	-47	7,875	-0.60%
2021/08/11	5	29.40	0	0.00	29.40	5	7,649	0.07%
2021/08/09	4	30.05	0	0.00	29.95	4	8,100	0.05%
2021/08/03	20	29.65	0	0.00	29.70	20	9,318	0.21%
2021/08/02	0	29.80	0	0.00	29.90	0	9,419	0.00%
2021/07/28	2	28.85	0	0.00	29.30	2	9,813	0.02%
2021/07/27	5	29.85	0	0.00	29.75	5	10,083	0.05%
2021/07/22	3	29.40	0	0.00	29.25	3	10,649	0.03%
2021/07/21	9	30.69	0	0.00	30.35	9	10,715	0.08%
2021/07/20	9.4	31.05	0	0.00	31.00	9.4	10,631	0.09%
2021/07/19	0.1	31.80	0	0.00	31.50	0.1	10,664	0.00%
2021/07/16	6	32.01	0	0.00	31.95	6	11,097	0.05%
2021/07/15	1	31.95	100	31.92	32.10	-99	11,510	-0.86%
2021/07/14	10	32.25	0	0.00	31.90	10	11,850	0.08%
2021/07/13	84	32.16	0	0.00	32.15	84	12,121	0.69%
2021/07/12	18	32.41	0	0.00	32.05	18	12,257	0.15%
2021/07/09	4	32.40	13	31.91	32.45	-9	12,282	-0.07%
2021/07/08	16	31.75	0	0.00	31.65	16	12,636	0.13%
2021/07/07	26	31.42	0	0.00	31.30	26	12,999	0.20%
2021/07/06	10	32.10	3	31.95	31.95	7	13,254	0.05%
2021/07/05	0	0.00	0.4	31.10	31.15	-0.4	13,198	0.00%
2021/06/30	3	30.70	0	0.00	30.80	3	13,636	0.02%
2021/06/29	1	30.50	0	0.00	30.60	1	13,985	0.01%
2021/06/25	0	0.00	0	30.50	30.50	0	14,954	0.00%
2021/06/24	1	30.70	8	30.58	30.75	-7	15,883	-0.04%
2021/06/22	3	29.90	0	0.00	29.90	3	16,617	0.02%
2021/06/21	5	29.80	0	0.00	29.75	5	16,771	0.03%
2021/06/18	0	0.00	5	30.40	30.10	-5	17,023	-0.03%
2021/06/17	0	0.00	2	29.90	30.10	-2	17,183	-0.01%
2021/06/15	0	0.00	4	30.15	30.30	-4	17,309	-0.02%
2021/06/09	0.3	30.00	3	30.30	29.90	-2.7	17,581	-0.02%
2021/06/08	0.7	30.15	13	30.11	30.20	-12.3	17,668	-0.07%
2021/06/07	25	29.83	30	29.90	29.95	-5	17,826	-0.03%
2021/06/04	0	0.00	1	31.05	31.00	-1	17,771	-0.01%
2021/06/03	0	0.00	5	30.86	31.00	-5	17,894	-0.03%
2021/06/02	8	30.49	0	0.00	30.50	8	18,106	0.04%
2021/06/01	0	0.00	5	31.00	31.05	-5	18,227	-0.03%
2021/05/28	0	0.00	4	30.05	30.15	-4	18,468	-0.02%
2021/05/27	1	30.00	0	0.00	29.75	1	19,507	0.01%
2021/05/25	2	29.95	0.5	30.05	30.00	1.5	20,179	0.01%
2021/05/21	0	0.00	3.5	28.97	28.90	-3.5	20,231	-0.02%
2021/05/20	4	28.36	0	0.00	28.55	4	20,304	0.02%
2021/05/19	0	0.00	3	28.80	29.10	-3	20,264	-0.01%
2021/05/18	10	28.80	5	28.25	29.00	5	20,194	0.02%
2021/05/17	3.2	27.20	28.3	27.55	26.40	-25.1	20,191	-0.12%
2021/05/14	17.2	28.95	0.1	30.00	29.00	17.1	20,192	0.08%
2021/05/13	15.7	28.66	13.2	28.46	29.45	2.5	20,296	0.01%
2021/05/12	12.5	29.23	5.4	29.28	29.75	7.1	20,617	0.03%
2021/05/11	17.5	32.27	0.2	32.12	31.60	17.3	20,316	0.09%
2021/05/10	0	0.00	3	34.30	34.25	-3	20,280	-0.01%
2021/05/07	25	34.61	27.1	33.32	34.65	-2.1	20,649	-0.01%
2021/05/06	6	32.88	0	0.00	32.95	6	20,804	0.03%
2021/05/05	0	0.00	16.1	32.60	32.80	-16.1	21,078	-0.08%
2021/05/04	0.1	33.60	27	33.49	32.95	-26.9	21,597	-0.12%
2021/05/03	10.4	35.19	3	34.55	34.45	7.4	21,508	0.03%
2021/04/29	29	36.56	34.1	36.58	36.40	-5.1	21,402	-0.02%
2021/04/28	3	35.95	6.2	36.06	36.10	-3.2	21,304	-0.02%
2021/04/27	5	36.24	1	36.00	35.85	4	21,562	0.02%
2021/04/26	5.1	36.15	11	36.06	36.20	-6	21,556	-0.03%
2021/04/23	2	35.95	0	0.00	35.95	2	21,587	0.01%
2021/04/22	8.1	37.13	1	38.65	35.95	7.1	21,581	0.03%
2021/04/21	41	36.97	16.4	37.92	38.05	24.6	21,139	0.12%
2021/04/20	11	36.27	11	36.60	36.85	0	20,848	0.00%
2021/04/19	2	34.90	30	35.56	35.55	-28	20,669	-0.14%
2021/04/16	0	0.00	14	34.04	34.40	-14	20,450	-0.07%
2021/04/15	3	33.48	0.1	33.50	33.55	2.9	20,507	0.01%
2021/04/14	18	33.60	13	33.17	33.25	5	20,490	0.02%
2021/04/13	44	34.86	63	35.35	34.85	-19	20,289	-0.09%
2021/04/12	9	35.29	30	35.55	35.55	-21	20,074	-0.10%
2021/04/09	3	34.57	4	34.58	34.20	-1	20,143	0.00%
2021/04/08	7.2	34.39	4.4	34.37	34.40	2.9	20,148	0.01%
2021/04/07	3	33.85	23	34.14	34.40	-20	20,061	-0.10%
2021/04/06	1.3	33.41	3	33.50	33.50	-1.7	20,166	-0.01%
2021/04/01	25	33.68	9	33.83	33.45	16	20,616	0.08%
2021/03/31	4.1	33.97	7	34.24	34.25	-2.9	20,691	-0.01%
2021/03/30	40	33.38	16	33.30	33.70	24	20,291	0.12%
2021/03/29	23	32.55	29.4	32.26	32.85	-6.4	19,854	-0.03%
2021/03/26	35	31.05	16	30.82	30.75	19	19,058	0.10%
2021/03/25	11	30.85	8.8	31.00	31.10	2.2	19,119	0.01%
2021/03/24	2	30.10	5	30.33	30.25	-3	20,082	-0.01%
2021/03/23	33	30.75	41.2	30.79	30.80	-8.2	20,283	-0.04%
2021/03/22	12	29.60	11.2	30.45	30.60	0.8	20,104	0.00%
2021/03/19	0	0.00	2	29.55	29.65	-2	20,035	-0.01%
2021/03/18	2	29.70	8	29.43	29.70	-6	20,072	-0.03%
2021/03/17	5	29.20	0	0.00	29.15	5	20,141	0.02%
2021/03/16	10	29.20	0.1	29.30	29.25	9.9	20,266	0.05%
2021/03/15	18	29.41	3	29.53	29.30	15	20,348	0.07%
2021/03/12	2.2	29.55	0	0.00	29.60	2.2	20,569	0.01%
2021/03/11	25.3	29.70	0.1	29.85	29.70	25.2	21,248	0.12%
2021/03/10	1.1	29.01	30.2	29.50	29.65	-29.2	22,156	-0.13%
2021/03/09	2.1	28.63	0.1	29.00	29.10	2	22,273	0.01%
2021/03/08	32.2	28.75	0	0.00	28.70	32.2	22,364	0.14%
2021/03/05	2	29.60	13	29.58	29.45	-11	22,239	-0.05%
2021/03/04	2	30.00	0.2	30.30	29.85	1.8	22,448	0.01%
2021/03/03	17	29.21	61	30.06	30.20	-44	22,374	-0.20%
2021/03/02	24.3	30.96	38	30.78	29.60	-13.7	22,208	-0.06%
2021/02/26	3	29.85	4	30.08	30.55	-1	21,313	0.00%
2021/02/25	22	30.04	39	29.87	30.20	-17	21,061	-0.08%
2021/02/24	12	29.49	5	29.31	29.25	7	20,892	0.03%
2021/02/23	2	29.25	10	29.23	29.25	-8	20,855	-0.04%
2021/02/22	11	29.04	8	29.25	29.30	3	21,031	0.01%
2021/02/18	34	28.30	15	28.19	28.35	19	21,202	0.09%
2021/02/17	0	0.00	1	28.40	28.20	-1	21,471	0.00%
2021/02/05	10	28.62	0	0.00	28.35	10	21,551	0.05%
2021/02/04	69	29.29	56	29.67	29.35	13	21,889	0.06%
2021/02/03	17	29.32	49.2	29.72	29.70	-32.2	21,666	-0.15%
2021/02/02	1	28.40	70	28.45	28.45	-69	21,157	-0.33%
2021/02/01	1	27.70	1	27.95	28.25	0	20,955	0.00%
2021/01/29	21	29.68	13	28.83	28.65	8	20,698	0.04%
2021/01/28	5	29.15	26	29.05	29.20	-21	20,230	-0.10%
2021/01/27	0	0.00	59	29.43	29.30	-59	19,928	-0.30%
2021/01/26	116	28.87	41	28.56	29.00	75	19,458	0.39%	大買/
2021/01/25	0	0.00	4	27.75	27.95	-4	18,812	-0.02%
2021/01/22	1	26.50	8.5	26.41	27.30	-7.5	18,572	-0.04%
2021/01/21	0	0.00	2.5	26.70	26.55	-2.5	18,374	-0.01%
2021/01/20	0	0.00	3.3	26.05	26.05	-3.3	18,264	-0.02%
2021/01/19	1	27.40	0	0.00	27.25	1	17,872	0.01%
2021/01/18	0	0.00	22	27.25	27.65	-22	17,741	-0.12%
2021/01/15	1	27.85	0	0.00	27.70	1	17,549	0.01%
2021/01/14	0	0.00	12	28.20	28.25	-12	17,397	-0.07%
2021/01/13	30	27.90	7	27.91	27.95	23	17,307	0.13%
2021/01/12	48	28.08	0	0.00	27.70	48	17,157	0.28%
2021/01/08	2	28.00	2	28.35	28.00	0	16,791	0.00%
2021/01/07	5	29.05	52	29.01	28.75	-47	16,496	-0.28%
2021/01/06	7	29.32	76	29.02	28.85	-69	16,243	-0.42%
2021/01/04	7	29.76	19	29.84	29.30	-12	15,667	-0.08%
2020/12/31	0	0.00	10	28.62	28.95	-10	15,254	-0.07%
2020/12/29	16	29.00	2	28.45	28.50	14	14,895	0.09%
2020/12/28	50	28.64	20.3	28.99	29.05	29.8	14,549	0.20%
2020/12/25	18	27.66	15.3	27.82	27.85	2.7	13,866	0.02%
2020/12/24	0	0.00	21.2	26.60	26.55	-21.2	13,378	-0.16%
2020/12/23	7	26.51	0.5	26.55	26.50	6.5	13,382	0.05%
2020/12/22	2	26.50	5	26.35	26.35	-3	13,307	-0.02%
2020/12/21	11	26.85	3.5	26.91	26.90	7.5	13,149	0.06%
2020/12/18	80	28.01	19	27.89	27.25	61	12,771	0.48%
2020/12/17	2	27.03	4	27.08	27.45	-2	11,400	-0.02%
2020/12/16	1	26.70	3	26.65	26.60	-2	11,046	-0.02%
2020/12/15	0	0.00	1	26.65	26.35	-1	10,945	-0.01%
2020/12/14	0	0.00	4	26.69	26.45	-4	10,820	-0.04%
2020/12/11	1	25.80	25	25.74	26.00	-24	10,828	-0.22%
2020/12/10	0	0.00	1	26.25	26.05	-1	10,675	-0.01%
2020/12/09	54	26.40	1	26.50	26.65	53	10,476	0.51%
2020/12/08	3	26.10	54	26.03	26.05	-51	10,338	-0.49%
2020/12/07	42	26.11	33	26.20	25.95	9	10,089	0.09%
2020/12/04	31	26.27	23	26.53	26.75	8	9,398	0.08%
2020/12/03	47	24.66	2	24.58	24.85	45	8,515	0.53%
2020/12/02	63	24.35	9	24.09	24.30	54	8,753	0.62%
2020/12/01	0	0.00	81	23.50	23.85	-81	9,240	-0.88%
2020/11/30	1	23.50	6	23.72	23.50	-5	9,303	-0.05%
2020/11/27	2	23.00	2	22.85	22.95	0	8,903	0.00%
2020/11/26	0	0.00	3	22.85	22.80	-3	8,808	-0.03%
2020/11/25	0	0.00	11	22.71	22.75	-11	8,779	-0.13%
2020/11/24	40	22.46	251	22.56	22.65	-211	8,602	-2.45%	大賣/鉅額交易
2020/11/23	1	22.40	51	22.50	22.60	-50	8,485	-0.59%
2020/11/20	100	21.95	1	21.95	21.90	99	8,305	1.19%
2020/11/19	1	21.50	131	21.61	21.50	-130	8,265	-1.57%	大賣/鉅額交易
2020/11/18	0	0.00	2	21.80	21.70	-2	8,107	-0.02%
2020/11/17	2	21.30	4	21.43	21.50	-2	8,033	-0.02%
2020/11/16	3	21.00	0	0.00	21.35	3	7,940	0.04%
2020/11/13	2	20.35	11	20.35	20.70	-9	7,761	-0.12%
2020/11/12	92	20.60	23	20.57	20.50	69	7,722	0.89%
2020/11/10	30	19.52	0	0.00	19.35	30	7,118	0.42%
2020/11/09	2	19.25	1	19.15	19.25	1	7,011	0.01%
2020/11/06	0	0.00	20	19.20	19.05	-20	6,996	-0.29%
2020/11/05	110	19.30	0	0.00	19.15	110	7,029	1.56%	大買/鉅額交易
2020/11/04	10	19.15	0	0.00	19.15	10	7,170	0.14%
2020/11/03	200	19.17	5	19.15	19.05	195	7,165	2.72%	大買/鉅額交易
2020/11/02	2	18.90	0	0.00	18.90	2	7,190	0.03%
2020/10/30	0	0.00	500	18.92	18.70	-500	7,252	-6.89%	大賣/鉅額交易
2020/10/22	0	0.00	10	19.10	19.25	-10	7,311	-0.14%
2020/10/21	0	0.00	5	19.10	19.10	-5	7,377	-0.07%
2020/10/14	0	0.00	10	18.90	18.80	-10	7,667	-0.13%
2020/10/08	0	0.00	2	19.15	19.20	-2	7,606	-0.03%
2020/10/06	500	18.72	0	0.00	18.75	500	7,555	6.62%	大買/鉅額交易
2020/09/29	0	0.00	1	18.50	18.30	-1	7,637	-0.01%
2020/09/28	1	18.60	0	0.00	18.45	1	7,706	0.01%
2020/09/22	0	0.00	380	19.26	19.25	-380	7,574	-5.02%	大賣/鉅額交易
2020/09/21	2.1	19.55	20	19.70	19.55	-17.9	7,563	-0.24%
2020/09/18	0	0.00	1	19.80	19.60	-1	7,548	-0.01%
2020/09/17	20	19.75	40	19.80	19.75	-20	7,595	-0.26%
2020/09/16	0	0.00	5	19.90	20.00	-5	7,555	-0.07%
2020/09/14	0	0.00	80	19.50	19.55	-80	7,369	-1.09%
2020/09/11	0	0.00	20	19.65	19.30	-20	7,345	-0.27%
2020/09/10	66	19.80	40	19.75	19.50	26	7,280	0.36%
2020/09/08	0	0.00	60	19.80	19.90	-60	7,137	-0.84%
2020/09/07	112	20.79	103	21.04	20.20	9	6,994	0.13%	大買/大賣/
2020/09/04	30	19.53	14	19.78	20.00	16	6,565	0.24%
2020/09/03	20	19.03	18	19.04	19.30	2	5,979	0.03%
2020/08/31	2	18.70	0	0.00	18.60	2	5,893	0.03%
2020/08/28	0	0.00	10	18.70	18.70	-10	5,904	-0.17%
2020/08/27	6	18.89	0	0.00	18.70	6	6,005	0.10%
2020/08/26	0	0.00	1	19.00	19.10	-1	5,930	-0.02%
2020/08/25	11	19.35	1	19.15	18.95	10	5,909	0.17%
2020/08/24	0	0.00	2	18.80	19.15	-2	5,801	-0.03%
2020/08/21	102	18.50	4	18.75	18.75	98	5,710	1.72%	大買/
2020/08/20	64	18.32	11	19.06	18.20	53	5,652	0.94%
2020/08/19	0	0.00	0.3	19.25	19.30	-0.3	5,462	-0.01%
2020/08/18	10	19.00	2	19.25	18.75	8	5,268	0.15%
2020/08/17	1	18.85	3	18.48	18.70	-2	5,065	-0.04%
2020/08/14	1	18.25	0	0.00	18.15	1	4,977	0.02%
2020/08/12	0	0.00	20	17.95	18.00	-20	5,027	-0.40%
2020/08/11	171	18.14	0	0.00	18.05	171	5,041	3.39%	大買/鉅額交易
2020/08/10	1	18.30	156	18.24	18.25	-155	5,027	-3.08%	大賣/鉅額交易
2020/08/06	1	17.95	0	0.00	17.80	1	4,965	0.02%
2020/08/05	2	17.60	102	17.52	17.65	-100	4,973	-2.01%	大賣/
2020/08/04	2	17.20	0.5	17.35	17.40	1.5	4,988	0.03%
2020/08/03	0	0.00	15	16.95	16.95	-15	5,173	-0.29%
2020/07/31	2	16.90	0	0.00	16.75	2	5,220	0.04%
2020/07/30	40	16.80	0	0.00	16.90	40	5,293	0.76%
2020/07/29	69	16.83	0	0.00	16.75	69	5,491	1.26%
2020/07/28	193	16.51	400	16.58	16.50	-207	5,586	-3.71%	大買/大賣/鉅額交易
2020/07/27	15	16.78	1	17.20	16.75	14	5,688	0.25%
2020/07/22	0	0.00	5	18.50	18.55	-5	5,680	-0.09%
2020/07/20	0	0.00	18	18.35	18.45	-18	5,598	-0.32%
2020/07/17	0	0.00	1	18.40	18.30	-1	5,601	-0.02%
2020/07/16	100	18.43	2	18.45	18.35	98	5,670	1.73%
2020/07/15	40	18.33	20	18.40	18.35	20	5,715	0.35%
2020/07/14	0	0.00	100	18.40	18.30	-100	5,791	-1.73%
2020/07/10	0	0.00	60	18.21	18.25	-60	5,942	-1.01%
2020/07/09	60.5	18.90	0	0.00	18.60	60.5	5,945	1.02%
2020/07/08	550	18.64	0	0.00	18.75	550	5,935	9.27%	大買/鉅額交易
2020/07/07	50	18.60	6	18.55	18.60	44	5,920	0.74%
2020/07/06	0	0.00	410	18.46	18.55	-410	5,935	-6.91%	大賣/鉅額交易
2020/07/03	400	18.00	61	17.96	18.00	339	5,996	5.65%	大買/鉅額交易
2020/06/30	25	17.73	0	0.00	17.65	25	6,247	0.40%
2020/06/24	1	17.80	5	17.90	17.90	-4	6,292	-0.06%
2020/06/16	0	0.00	2	17.45	17.50	-2	6,477	-0.03%
2020/06/12	5	17.10	0	0.00	17.35	5	6,710	0.07%
2020/06/11	26	17.70	0	0.00	17.40	26	6,715	0.39%
2020/06/10	5	18.25	1	18.10	18.05	4	6,679	0.06%
2020/06/09	10	17.60	0	0.00	17.70	10	6,669	0.15%
2020/06/08	0	0.00	5	17.50	17.75	-5	6,723	-0.07%
2020/06/05	0	0.00	4	17.35	17.35	-4	6,654	-0.06%
2020/06/04	0	0.00	11	17.20	17.30	-11	6,701	-0.16%
2020/06/03	2	17.05	5	17.19	17.20	-3	6,726	-0.04%
2020/05/28	2	16.65	0	0.00	16.65	2	6,605	0.03%
2020/05/26	4	16.65	0	0.00	16.60	4	6,729	0.06%
2020/05/22	1	16.60	0	0.00	16.50	1	6,793	0.01%
2020/05/21	6	16.90	20	16.90	16.85	-14	6,809	-0.21%
2020/05/20	0	0.00	1	16.70	16.80	-1	6,766	-0.01%
2020/05/18	6	16.14	0	0.00	16.10	6	6,684	0.09%
2020/05/15	20	16.35	0	0.00	16.25	20	6,657	0.30%
2020/05/11	10	16.70	0	0.00	16.65	10	6,488	0.15%
2020/05/08	1	16.60	1	16.90	16.60	0	6,413	0.00%
2020/05/07	0	0.00	1	17.10	17.05	-1	6,207	-0.02%
2020/05/06	2	16.88	0	0.00	16.80	2	6,148	0.03%
2020/05/05	0	0.00	1	17.15	17.15	-1	6,083	-0.02%
2020/05/04	0	0.00	13	16.62	16.65	-13	5,930	-0.22%
2020/04/30	5	16.97	0	0.00	16.95	5	5,868	0.09%
2020/04/27	0	0.00	1	16.05	16.30	-1	5,954	-0.02%
2020/04/24	1	15.85	0	0.00	15.85	1	5,913	0.02%
2020/04/22	10	15.55	0	0.00	15.65	10	5,840	0.17%
2020/04/21	3	16.07	0	0.00	15.70	3	5,827	0.05%
2020/04/20	0	0.00	1	16.35	16.30	-1	5,794	-0.02%
2020/04/15	3	16.70	3	16.80	16.75	0	5,658	0.00%
2020/04/14	0	0.00	1	16.45	16.50	-1	5,599	-0.02%
2020/04/13	0	0.00	10	16.15	16.10	-10	5,595	-0.18%
2020/04/10	0	0.00	6	16.12	16.20	-6	5,589	-0.11%
2020/04/09	3	16.12	0	0.00	16.10	3	5,586	0.05%
2020/04/08	11	16.14	5	16.25	16.10	6	5,506	0.11%
2020/04/07	0	0.00	11	15.45	15.45	-11	5,353	-0.21%
2020/04/06	0	0.00	1	15.40	15.40	-1	5,288	-0.02%
2020/03/31	11	15.29	0	0.00	14.80	11	5,177	0.21%
2020/03/27	0	0.00	20	15.25	15.10	-20	5,654	-0.35%
2020/03/26	10	14.85	10	15.05	14.85	0	5,954	0.00%
2020/03/25	0	0.00	4	15.06	14.90	-4	6,268	-0.06%
2020/03/24	30	14.40	10	14.50	14.35	20	6,298	0.32%
2020/03/20	10	14.20	10	14.45	14.25	0	6,392	0.00%
2020/03/19	0	0.00	5	13.60	13.50	-5	6,331	-0.08%
2020/03/13	0	0.00	6	15.70	16.00	-6	6,253	-0.10%
2020/03/12	11	17.28	0	0.00	17.10	11	6,174	0.18%
2020/03/10	5	17.95	0	0.00	18.15	5	6,105	0.08%
2020/03/09	9	18.21	0	0.00	18.15	9	6,020	0.15%
2020/03/05	8	19.05	0	0.00	19.00	8	5,997	0.13%
2020/02/27	4	18.98	0	0.00	18.75	4	6,019	0.07%
2020/02/26	0	19.25	0	0.00	19.25	0	5,927	0.00%
2020/02/24	1	19.65	0	0.00	19.55	1	5,909	0.02%
2020/02/11	2	20.00	0	0.00	19.95	2	6,277	0.03%
2020/02/06	4	20.15	0	0.00	20.20	4	6,417	0.06%
2020/02/04	2	19.95	0	0.00	20.05	2	6,526	0.03%
2020/02/03	1	19.50	0	0.00	19.80	1	6,589	0.02%
2020/01/31	1	20.00	0	0.00	20.20	1	6,832	0.01%
2020/01/30	9	20.32	0	0.00	19.75	9	6,841	0.13%
2020/01/20	0	0.00	1	21.55	21.55	-1	6,660	-0.02%
2020/01/15	1	21.35	0	0.00	21.25	1	6,894	0.01%
2020/01/14	0	0.00	5	21.40	21.45	-5	7,103	-0.07%
2020/01/08	5	20.70	0	0.00	20.60	5	7,389	0.07%
2020/01/06	20	21.05	0	0.00	20.90	20	7,478	0.27%
2020/01/03	1	21.20	0	0.00	21.15	1	7,519	0.01%
2019/12/31	20	21.10	0	0.00	21.30	20	7,672	0.26%
2019/12/30	0	0.00	4	21.25	21.20	-4	7,839	-0.05%
2019/12/27	2	21.35	1	21.45	21.35	1	7,843	0.01%
2019/12/26	1	21.40	0	0.00	21.40	1	7,958	0.01%
2019/12/25	1	21.70	0	0.00	21.65	1	8,196	0.01%
2019/12/24	21	21.26	61	21.29	21.45	-40	8,159	-0.49%
2019/12/23	92	20.86	92	21.13	20.85	0	8,026	0.00%
2019/12/20	46	20.81	46	21.20	20.80	0	7,671	0.00%
2019/12/18	0	0.00	1	21.00	21.00	-1	7,373	-0.01%
2019/12/17	1	21.05	0	0.00	21.10	1	7,370	0.01%
2019/12/16	2	21.18	0	0.00	21.15	2	7,328	0.03%
2019/12/12	3	21.08	4.4	21.05	21.10	-1.4	7,341	-0.02%
2019/12/02	2	21.88	0	0.00	21.65	2	8,280	0.02%
2019/11/29	1	22.30	0	0.00	22.10	1	8,292	0.01%
2019/11/27	5	22.25	0	0.00	22.30	5	8,679	0.06%
2019/11/25	0	0.00	1	22.30	22.15	-1	8,632	-0.01%
2019/11/18	0	0.00	1	22.25	22.50	-1	8,578	-0.01%
2019/11/14	0	0.00	1	22.85	22.50	-1	8,548	-0.01%
2019/11/13	0	0.00	14	22.75	22.80	-14	8,528	-0.16%
2019/11/12	3	22.73	0	0.00	22.80	3	8,517	0.04%
2019/11/11	0	0.00	6	22.05	22.10	-6	8,476	-0.07%
2019/11/08	8	22.73	3	22.63	22.65	5	8,352	0.06%
2019/11/07	8	22.98	0	0.00	23.05	8	8,316	0.10%
2019/11/06	2	23.15	11	23.03	23.00	-9	8,306	-0.11%
2019/11/05	0	0.00	39	22.94	22.85	-39	8,183	-0.48%
2019/11/04	4	23.00	0	0.00	23.05	4	8,160	0.05%
2019/11/01	0	0.00	1	22.95	22.90	-1	8,104	-0.01%
2019/10/30	38	22.94	5	23.10	22.80	33	7,919	0.42%
2019/10/28	0	0.00	8	22.41	22.50	-8	7,559	-0.11%
2019/10/25	0	0.00	5	22.50	22.40	-5	7,571	-0.07%
2019/10/24	1	22.80	1	22.70	22.65	0	7,488	0.00%
2019/10/23	0	0.00	26.6	22.76	22.75	-26.6	7,436	-0.36%
2019/10/22	0	0.00	5	22.78	22.60	-5	7,373	-0.07%
2019/10/21	2	22.15	1	22.35	22.35	1	7,249	0.01%
2019/10/18	1	21.75	1.2	22.04	22.05	-0.2	7,227	0.00%
2019/10/17	0	0.00	2	21.80	21.75	-2	7,060	-0.03%
2019/10/16	1	21.70	1	21.50	21.75	0	7,084	0.00%
2019/10/15	0	0.00	19.2	22.10	21.75	-19.2	7,075	-0.27%
2019/10/14	10	22.20	0	0.00	22.15	10	7,100	0.14%
2019/10/04	3	22.00	1	22.15	22.10	2	6,860	0.03%
2019/10/03	1	21.60	1	21.75	21.75	0	6,664	0.00%
2019/10/02	1	22.00	1	21.90	21.90	0	6,633	0.00%
2019/10/01	0	0.00	3.4	21.91	21.85	-3.4	6,492	-0.05%
2019/09/27	7	21.52	46	21.46	21.15	-39	6,226	-0.63%
2019/09/26	85	21.74	4	21.73	21.50	81	6,116	1.32%
2019/09/25	0	0.00	3	21.20	21.30	-3	5,841	-0.05%
2019/09/24	2	21.38	0	0.00	21.25	2	5,835	0.03%
2019/09/20	0	0.00	8	21.01	21.10	-8	5,663	-0.14%
2019/09/17	0	0.00	2	21.00	21.15	-2	5,555	-0.04%
2019/09/16	3	21.20	4	21.10	21.05	-1	5,469	-0.02%
2019/09/12	0	0.00	1	21.35	21.15	-1	5,411	-0.02%
2019/09/11	5	21.29	4	21.28	21.30	1	5,403	0.02%
2019/09/10	3	21.30	3	21.15	21.15	0	5,377	0.00%
2019/09/09	3	21.45	3	21.60	21.40	0	5,311	0.00%
2019/09/06	3	21.25	3	21.40	21.35	0	5,345	0.00%
2019/09/05	161	21.96	156	21.70	21.20	5	5,352	0.09%	大買/大賣/
2019/09/04	8	21.19	23	21.06	21.50	-15	4,988	-0.30%
2019/09/03	5	20.40	10	20.40	20.35	-5	4,596	-0.11%
2019/09/02	0	0.00	2	20.40	20.55	-2	4,536	-0.04%
2019/08/30	2	19.75	1	20.00	20.05	1	4,428	0.02%
2019/08/14	0	0.00	1	19.20	19.15	-1	4,182	-0.02%
2019/08/13	0	0.00	11	19.21	19.30	-11	4,150	-0.27%
2019/08/12	0	0.00	5	19.15	19.10	-5	4,137	-0.12%
2019/08/08	4	18.75	0	0.00	18.85	4	4,097	0.10%
2019/08/07	5	18.85	0	0.00	18.75	5	4,110	0.12%
2019/08/01	5	19.30	0	0.00	19.25	5	4,229	0.12%
2019/07/29	1	19.45	0	0.00	19.40	1	4,272	0.02%
2019/07/25	10	19.55	0	0.00	19.60	10	4,206	0.24%
2019/07/23	1	20.25	4	20.25	20.25	-3	4,147	-0.07%
2019/07/22	2	20.25	0	0.00	20.20	2	4,071	0.05%
2019/07/19	20	20.40	0	0.00	20.35	20	3,992	0.50%
2019/07/18	0	0.00	5	20.45	20.35	-5	3,976	-0.13%
2019/07/17	5	20.70	10	20.65	20.60	-5	3,934	-0.13%
2019/07/15	0	0.00	1	20.35	20.25	-1	3,748	-0.03%
2019/07/10	10	20.23	0	0.00	20.15	10	3,725	0.27%
2019/07/04	4	20.30	0	0.00	20.30	4	3,753	0.11%
2019/07/02	2	20.00	4	19.96	20.00	-2	3,783	-0.05%
2019/06/21	3	20.35	0	0.00	20.20	3	3,905	0.08%
2019/06/14	0	0.00	4	20.58	20.35	-4	4,075	-0.10%
2019/06/13	0	0.00	2	20.30	20.20	-2	4,016	-0.05%
2019/06/06	0	0.00	1	19.60	19.50	-1	3,832	-0.03%
2019/05/29	0	0.00	2	19.25	19.25	-2	3,795	-0.05%
2019/05/09	5	19.37	3	19.45	19.25	2	3,880	0.05%
2019/05/07	2	19.15	0	0.00	19.20	2	3,755	0.05%
2019/05/06	5	19.27	0	0.00	19.05	5	3,768	0.13%
2019/04/26	0	0.00	2	19.65	19.55	-2	3,753	-0.05%
2019/04/24	0	0.00	2	19.75	19.75	-2	3,762	-0.05%
2019/04/19	5	19.65	0	0.00	19.65	5	3,765	0.13%
2019/04/16	0	0.00	22	19.66	19.70	-22	3,777	-0.58%
2019/04/10	2	19.85	0	0.00	19.85	2	3,903	0.05%
2019/03/28	0	0.00	10	19.50	19.55	-10	3,862	-0.26%
2019/03/22	0	0.00	29	19.99	20.00	-29	3,785	-0.77%
2019/03/21	0	0.00	3	20.75	20.60	-3	3,597	-0.08%
2019/03/20	2	20.65	0	0.00	20.65	2	3,614	0.06%
2019/03/18	19	20.75	2	20.83	20.70	17	3,707	0.46%
2019/03/15	1	20.40	0	0.00	20.40	1	3,691	0.03%
2019/03/13	2	19.95	0	0.00	19.95	2	3,588	0.06%
2019/03/12	0	0.00	3	19.95	19.95	-3	3,593	-0.08%
2019/03/11	2	20.00	0	0.00	19.90	2	3,625	0.06%
2019/03/07	4	20.04	0	0.00	19.85	4	3,679	0.11%
2019/03/06	5	20.05	5	20.15	20.15	0	3,658	0.00%
2019/03/04	4	19.95	0	0.00	19.85	4	3,617	0.11%
2019/02/26	5	20.00	0	0.00	20.00	5	3,544	0.14%
2019/02/22	0	0.00	1	19.85	19.75	-1	3,472	-0.03%
2019/02/19	1	19.70	0	0.00	19.65	1	3,388	0.03%
2019/02/11	0	0.00	1	19.65	19.40	-1	3,373	-0.03%
2019/01/22	0	0.00	3	19.95	19.90	-3	3,246	-0.09%
2019/01/17	0	0.00	1	20.00	19.90	-1	3,282	-0.03%
2019/01/16	3	20.05	1	20.05	20.00	2	3,322	0.06%
2019/01/11	0	0.00	1	20.00	19.95	-1	3,365	-0.03%
2019/01/10	1	19.75	0	0.00	20.00	1	3,398	0.03%
2019/01/08	1	20.15	0	0.00	20.05	1	3,392	0.03%
2019/01/07	30	20.50	0	0.00	20.15	30	3,431	0.87%
2018/12/27	0	0.00	6	19.85	19.75	-6	3,536	-0.17%
2018/12/26	1	20.10	0	0.00	19.85	1	3,513	0.03%
2018/12/25	0	0.00	1	19.85	19.95	-1	3,456	-0.03%
2018/12/11	36	19.55	36	19.85	19.55	0	3,311	0.00%
2018/12/06	0	0.00	0.2	18.55	18.55	-0.2	3,198	-0.01%
2018/11/30	3	19.10	0	0.00	19.00	3	3,335	0.09%
2018/11/28	1	18.70	0	0.00	18.85	1	3,292	0.03%
2018/11/27	0	0.00	10	18.60	18.55	-10	3,285	-0.30%
2018/11/23	2	18.45	0	0.00	18.20	2	3,352	0.06%
2018/11/22	0	0.00	1	18.50	18.45	-1	3,389	-0.03%
2018/11/21	0	0.00	1	18.50	18.40	-1	3,426	-0.03%
2018/11/08	0	0.00	10	18.65	18.75	-10	3,670	-0.27%
2018/11/05	1	17.95	0	0.00	17.85	1	3,922	0.03%
2018/11/02	1	18.10	0	0.00	18.10	1	3,995	0.03%
2018/10/30	20	17.10	0	0.00	17.20	20	4,119	0.49%
2018/10/24	4	17.71	0	0.00	17.75	4	5,384	0.07%
2018/10/23	1	18.10	3	18.15	18.10	-2	5,466	-0.04%
2018/10/19	0	0.00	10	18.05	17.90	-10	5,521	-0.18%
2018/10/17	0	0.00	10	18.10	18.10	-10	5,805	-0.17%
2018/10/15	10	17.60	0	0.00	17.40	10	5,856	0.17%
2018/10/11	0	0.00	4	17.88	17.45	-4	5,883	-0.07%
2018/10/04	3	19.60	1	19.65	19.70	2	6,008	0.03%
2018/10/02	0	0.00	4	19.80	19.75	-4	6,088	-0.07%
2018/10/01	2	19.90	0	0.00	19.85	2	6,181	0.03%
2018/09/28	0	0.00	6	19.95	19.95	-6	6,213	-0.10%
2018/09/25	5	20.00	0	0.00	19.90	5	6,308	0.08%
2018/09/18	0	0.00	5	20.00	19.95	-5	6,481	-0.08%
2018/09/14	35	20.05	35	19.95	20.05	0	6,641	0.00%
2018/09/12	2	19.60	0	0.00	19.60	2	6,763	0.03%
2018/09/10	0	0.00	2	19.75	19.45	-2	6,810	-0.03%
2018/09/07	3	20.40	0	0.00	20.20	3	6,831	0.04%
2018/09/03	0	0.00	5	20.85	20.80	-5	7,021	-0.07%
2018/08/31	0	0.00	1	20.85	20.90	-1	7,403	-0.01%
2018/08/30	2	20.85	0	0.00	20.85	2	7,708	0.03%
2018/08/29	1	20.95	0	0.00	20.85	1	7,731	0.01%
2018/08/28	0	0.00	3	20.85	20.90	-3	7,749	-0.04%
2018/08/27	0	0.00	3	20.60	20.65	-3	7,811	-0.04%
2018/08/24	3	20.45	3	20.40	20.50	0	7,897	0.00%
2018/08/21	5	20.40	0	0.00	20.35	5	8,017	0.06%
2018/08/20	0	0.00	52	20.40	20.30	-52	8,034	-0.65%
2018/08/17	10	20.68	3	20.75	20.50	7	8,048	0.09%
2018/08/16	1	20.45	0	0.00	20.40	1	8,037	0.01%
2018/08/15	26	20.56	24	20.85	20.55	2	7,995	0.03%
2018/08/14	3	20.65	0	0.00	20.95	3	7,954	0.04%
2018/08/13	0	0.00	38	20.64	20.60	-38	7,997	-0.48%
2018/08/10	8	21.16	58	21.10	21.15	-50	7,936	-0.63%
2018/08/09	4	21.45	0	0.00	21.45	4	7,860	0.05%
2018/08/06	0	0.00	2	21.75	21.85	-2	7,815	-0.03%
2018/08/02	53	21.71	50	22.00	21.70	3	7,861	0.04%
2018/08/01	147	23.01	37.1	23.01	23.30	109.9	7,523	1.46%	大買/鉅額交易
2018/07/31	4	22.88	1	22.85	22.80	3	7,009	0.04%
2018/07/27	6	22.65	0	0.00	22.60	6	6,766	0.09%
2018/07/26	20	22.49	0	0.00	22.45	20	6,736	0.30%
2018/07/25	27	22.65	22	22.65	22.65	5	6,736	0.07%
2018/07/24	0	0.00	4	22.45	22.65	-4	6,805	-0.06%
2018/07/23	2	22.15	0	22.15	22.20	2	9,777	0.02%
2018/07/20	2	22.10	0	0.00	22.15	2	9,895	0.02%
2018/07/16	0	0.00	3	22.10	22.10	-3	10,931	-0.03%
2018/07/13	23	22.15	23	22.20	22.15	0	11,022	0.00%
2018/07/12	1	22.10	3	22.00	22.15	-2	11,147	-0.02%
2018/07/09	0	0.00	9	21.74	21.55	-9	11,088	-0.08%
2018/07/03	0	0.00	47	21.35	21.15	-47	11,240	-0.42%
2018/06/29	0	0.00	0.5	21.40	21.50	-0.5	11,297	0.00%
2018/06/28	1	21.35	0	0.00	21.20	1	11,407	0.01%
2018/06/27	2	21.45	5	21.40	21.40	-3	11,448	-0.03%
2018/06/25	0	0.00	20	21.35	21.05	-20	11,419	-0.18%
2018/06/22	5	21.50	0	0.00	21.40	5	11,490	0.04%
2018/06/21	1	21.30	0	0.00	21.40	1	11,465	0.01%
2018/06/19	0	0.00	9	21.30	21.50	-9	11,543	-0.08%
2018/06/15	1	21.50	0	0.00	21.30	1	11,565	0.01%
2018/06/14	0	0.00	3	21.40	21.30	-3	11,523	-0.03%
2018/06/13	2	21.70	3	21.60	21.60	-1	11,557	-0.01%
2018/06/12	1	21.95	1	21.90	21.90	0	11,555	0.00%
2018/06/11	3	21.85	0	0.00	21.80	3	11,551	0.03%
2018/06/08	22	21.98	29	22.69	21.95	-7	11,597	-0.06%
2018/06/07	3	21.90	2	21.93	22.15	1	11,345	0.01%
2018/06/06	1	21.35	2	21.50	21.45	-1	11,122	-0.01%
2018/06/04	2	21.40	0	0.00	21.40	2	11,551	0.02%
2018/05/31	0	0.00	4	21.08	21.20	-4	11,404	-0.04%
2018/05/30	1	20.80	0	0.00	20.75	1	11,340	0.01%
2018/05/25	4	20.88	0	0.00	20.80	4	11,282	0.04%
2018/05/21	0	0.00	1.2	21.13	21.05	-1.2	11,303	-0.01%
2018/05/18	0	0.00	2	20.75	20.85	-2	11,247	-0.02%
2018/05/17	0	0.00	1	20.85	20.75	-1	11,196	-0.01%
2018/05/16	0	0.00	12	20.76	20.65	-12	11,206	-0.11%
2018/05/11	0	0.00	60	20.60	20.55	-60	11,458	-0.52%
2018/05/10	0	0.00	3	20.80	20.65	-3	11,392	-0.03%
2018/05/08	2	20.60	5	20.50	20.55	-3	11,310	-0.03%
2018/05/04	6	20.28	0	0.00	20.15	6	11,331	0.05%
2018/05/03	1	20.25	2	20.15	20.10	-1	11,354	-0.01%
2018/05/02	2	20.25	2	20.25	20.30	0	11,346	0.00%
2018/04/30	40	20.45	40	20.10	20.45	0	11,335	0.00%
2018/04/27	12	19.78	6	19.81	19.75	6	11,229	0.05%
2018/04/25	0	0.00	17.7	21.15	21.20	-17.7	8,205	-0.22%
2018/04/24	90	21.45	123	22.00	21.45	-33	8,036	-0.41%	大賣/
2018/04/23	51	22.39	1	22.00	22.25	50	7,778	0.64%
2018/04/20	0	0.00	1	21.60	21.80	-1	7,240	-0.01%
2018/04/19	2	21.80	0	0.00	21.55	2	7,136	0.03%
2018/04/17	0	0.00	20	21.00	21.00	-20	6,875	-0.29%
2018/04/13	0	0.00	1	21.10	21.05	-1	6,886	-0.01%
2018/04/12	0	0.00	0.6	21.20	21.20	-0.6	6,899	-0.01%
2018/04/03	0	0.00	1	21.60	21.55	-1	6,787	-0.01%
2018/03/31	0	0.00	2	22.10	22.00	-2	6,726	-0.03%
2018/03/28	11	21.60	0	0.00	21.55	11	6,540	0.17%
2018/03/27	10	21.60	1	21.65	21.80	9	6,506	0.14%
2018/03/26	2	21.18	0	0.00	21.25	2	6,364	0.03%
2018/03/23	2	20.90	0	0.00	20.80	2	6,321	0.03%
2018/03/21	1	21.60	1	21.60	21.50	0	6,384	0.00%
2018/03/16	3	21.67	0	0.00	21.35	3	6,985	0.04%
2018/03/14	2	21.88	1	21.90	21.90	1	7,036	0.01%
2018/03/13	6	21.87	2	21.95	21.95	4	7,017	0.06%
2018/03/09	2	21.80	1	21.85	21.60	1	6,940	0.01%
2018/03/08	66	21.33	0	0.00	21.65	66	6,837	0.97%
2018/02/21	0	0.00	6	20.28	20.25	-6	7,821	-0.08%
2018/02/12	0	0.00	2	20.00	19.95	-2	7,825	-0.03%
2018/02/08	4	19.98	0	0.00	20.05	4	7,842	0.05%
2018/02/06	0	0.00	25	19.72	19.55	-25	7,895	-0.32%
2018/02/05	1	20.80	0	0.00	20.90	1	7,766	0.01%
2018/02/02	1	21.20	0	0.00	21.20	1	7,855	0.01%
2018/02/01	0	0.00	2	21.30	21.25	-2	7,992	-0.03%
2018/01/30	0	0.00	54	21.70	21.45	-54	8,287	-0.65%
2018/01/29	0	0.00	31	21.64	21.55	-31	8,237	-0.38%
2018/01/26	0	0.00	2	21.35	21.35	-2	8,231	-0.02%
2018/01/24	20	21.40	50	21.50	21.50	-30	8,228	-0.36%
2018/01/23	2	21.80	21	21.72	21.60	-19	8,228	-0.23%
2018/01/22	52	21.89	37	21.63	21.75	15	8,225	0.18%
2018/01/17	0	0.00	1	21.55	21.35	-1	8,248	-0.01%
2018/01/16	0	0.00	17	21.30	21.50	-17	8,600	-0.20%
2018/01/15	1	21.10	23	21.15	21.15	-22	8,599	-0.26%
2018/01/10	0	0.00	12	21.00	20.90	-12	8,682	-0.14%
2018/01/09	42	21.15	0	0.00	21.15	42	8,789	0.48%
2018/01/08	0	0.00	1	21.45	21.30	-1	8,784	-0.01%
2018/01/05	60	21.51	15	21.40	21.30	45	8,811	0.51%
2018/01/04	0	0.00	15	21.50	21.60	-15	8,751	-0.17%
2018/01/02	0	0.00	5	21.40	21.45	-5	8,803	-0.06%