佳世達 (2352)-兆豐-城中券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
37.10
漲跌
▲0.20
漲幅
+0.54%
成交量
2,311張
產業
上市電腦週邊類股
1130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-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	37.30	37.10	-1	4,612	-0.02%
2024/11/19	0	0.00	1	37.30	37.25	-1	4,632	-0.02%
2024/11/13	5	36.32	0	0.00	36.45	5	5,161	0.10%
2024/11/11	1	36.70	0	0.00	36.80	1	5,297	0.02%
2024/11/07	0	0.00	7	37.96	37.85	-7	5,365	-0.13%
2024/11/06	0	0.00	1	37.15	37.00	-1	5,352	-0.02%
2024/11/05	1	36.35	0	0.00	36.35	1	5,408	0.02%
2024/10/29	2	36.00	1	36.05	36.05	1	6,024	0.02%
2024/10/25	1	36.80	0	0.00	36.90	1	6,111	0.02%
2024/10/22	0	0.00	0.1	38.65	38.70	-0.1	6,359	0.00%
2024/10/18	0	0.00	2	38.58	38.40	-2	6,744	-0.03%
2024/10/17	0	0.00	4	38.13	38.25	-4	6,920	-0.06%
2024/10/04	0	0.00	5	37.55	37.40	-5	7,797	-0.06%
2024/10/01	0	0.00	2	37.55	37.50	-2	8,075	-0.02%
2024/09/30	2	37.50	0	0.00	37.50	2	8,374	0.02%
2024/09/27	0	0.00	2	37.95	37.95	-2	8,653	-0.02%
2024/09/19	0	0.00	1	37.30	37.40	-1	10,877	-0.01%
2024/09/16	0	0.00	10	37.15	37.10	-10	11,042	-0.09%
2024/09/13	0	0.00	7	36.79	36.90	-7	11,221	-0.06%
2024/09/12	2	36.13	0	0.00	36.20	2	11,234	0.02%
2024/09/09	0	0.00	1	36.50	36.45	-1	11,402	-0.01%
2024/09/06	1	35.75	3.1	35.79	36.15	-2.1	11,521	-0.02%
2024/09/04	0	0.00	13	36.15	36.05	-13	11,591	-0.11%
2024/09/03	1	36.90	4	37.15	36.85	-3	11,595	-0.03%
2024/09/02	25	37.46	0	0.00	37.35	25	11,573	0.22%
2024/08/27	1	35.60	0	0.00	35.80	1	11,774	0.01%
2024/08/26	3	35.55	2	35.78	35.55	1	11,912	0.01%
2024/08/23	0	0.00	5	35.05	35.30	-5	12,150	-0.04%
2024/08/21	10	35.25	0	0.00	35.25	10	12,648	0.08%
2024/08/20	3	35.25	0	0.00	35.10	3	12,793	0.02%
2024/08/19	0	0.00	3	35.67	35.80	-3	12,982	-0.02%
2024/08/16	0	0.00	3	34.72	34.80	-3	13,221	-0.02%
2024/08/15	20	35.02	1	35.20	34.75	19	13,310	0.14%
2024/08/14	0	0.00	1	33.75	34.30	-1	13,521	-0.01%
2024/08/13	1	33.05	1	33.00	33.15	0	13,685	0.00%
2024/08/09	3	32.83	0	0.00	32.60	3	14,002	0.02%
2024/08/07	0	0.00	13	31.81	32.50	-13	13,982	-0.09%
2024/08/06	27	28.87	26	28.93	31.05	1	14,054	0.01%
2024/08/05	8	30.96	8	31.36	30.95	0	13,952	0.00%
2024/08/02	6	34.58	0	0.00	34.35	6	13,846	0.04%
2024/08/01	1	35.70	1	35.85	35.95	0	13,916	0.00%
2024/07/31	1	35.05	1	35.35	34.90	0	14,049	0.00%
2024/07/30	3	34.53	1	34.35	34.75	2	14,138	0.01%
2024/07/29	2	35.23	2	35.45	35.00	0	14,135	0.00%
2024/07/26	5	34.82	0	0.00	34.80	5	14,096	0.04%
2024/07/23	3	37.80	0	0.00	37.80	3	13,918	0.02%
2024/07/22	6	37.68	1	37.40	37.65	5	13,886	0.04%
2024/07/19	1	38.80	12	38.83	38.65	-11	13,679	-0.08%
2024/07/18	11	39.29	7	38.94	39.20	4	13,560	0.03%
2024/07/16	0	0.00	3	39.15	39.05	-3	13,326	-0.02%
2024/07/12	0	0.00	3	38.67	38.70	-3	13,370	-0.02%
2024/07/11	0	0.00	11	38.15	38.55	-11	13,451	-0.08%
2024/07/10	4.1	38.20	0	0.00	38.05	4.1	13,579	0.03%
2024/07/09	3	38.27	30	38.20	38.25	-27	13,634	-0.20%
2024/07/08	19	38.88	2	39.28	38.75	17	13,564	0.13%
2024/07/05	0	0.00	3	39.00	39.15	-3	13,247	-0.02%
2024/07/04	4	38.83	12	38.95	39.20	-8	12,994	-0.06%
2024/07/03	1	39.10	5	39.18	38.90	-4	12,746	-0.03%
2024/07/02	2.1	38.42	0	0.00	39.15	2.1	12,536	0.02%
2024/07/01	26	38.75	8	38.93	38.90	18	12,231	0.15%
2024/06/28	3	38.05	0	0.00	38.40	3	11,736	0.03%
2024/06/27	7.3	38.48	0	0.00	38.25	7.3	11,437	0.06%
2024/06/26	21	39.05	20	39.15	39.00	1	11,797	0.01%
2024/06/25	37	38.92	42	39.19	39.75	-5	11,810	-0.04%
2024/06/24	2	38.20	0	0.00	38.35	2	11,467	0.02%
2024/06/21	1	38.50	1	38.50	38.40	0	11,611	0.00%
2024/06/20	2	38.65	1	38.50	38.35	1	11,785	0.01%
2024/06/19	2	38.05	0	0.00	37.85	2	11,926	0.02%
2024/06/18	1	37.75	0	0.00	37.95	1	12,147	0.01%
2024/06/17	2	37.90	0	0.00	37.90	2	12,587	0.02%
2024/06/14	4	38.01	0	0.00	37.85	4	13,006	0.03%
2024/06/13	2	37.75	0.2	38.10	37.90	1.9	13,237	0.01%
2024/06/12	2	38.05	0	0.00	37.90	2	13,411	0.01%
2024/06/11	2	38.50	0	0.00	38.10	2	13,467	0.01%
2024/06/07	9	38.80	2	38.70	38.80	7	13,584	0.05%
2024/06/06	6	39.63	0	0.00	39.20	6	13,774	0.04%
2024/06/05	8	39.75	0	0.00	39.40	8	13,835	0.06%
2024/06/04	1	40.25	2	40.33	40.05	-1	13,897	-0.01%
2024/06/03	7	40.30	6	40.43	40.25	1	14,064	0.01%
2024/05/31	1	40.20	4	40.29	39.65	-3	14,240	-0.02%
2024/05/30	7	40.39	0	0.00	40.35	7	14,088	0.05%
2024/05/29	0	0.00	2	40.75	40.80	-2	13,999	-0.01%
2024/05/28	1	40.15	5	40.34	40.25	-4	13,766	-0.03%
2024/05/27	42	40.25	4	40.54	40.00	38	13,725	0.28%
2024/05/23	0	0.00	1	39.85	39.40	-1	13,214	-0.01%
2024/05/22	3	39.98	1	40.35	40.20	2	12,983	0.02%
2024/05/21	0	0.00	5	39.40	39.90	-5	12,769	-0.04%
2024/05/20	2	38.33	1	38.50	38.95	1	12,733	0.01%
2024/05/17	3	38.88	1	39.50	38.70	2	12,342	0.02%
2024/05/16	6	38.96	0	0.00	39.10	6	12,161	0.05%
2024/05/15	3	39.62	4	39.94	39.25	-1	12,262	-0.01%
2024/05/14	4	40.01	0	0.00	39.90	4	12,357	0.03%
2024/05/13	1	40.15	0	0.00	40.20	1	12,378	0.01%
2024/05/10	0	0.00	3	40.10	40.40	-3	12,507	-0.02%
2024/05/09	0.5	40.20	1	40.10	40.00	-0.5	12,404	0.00%
2024/05/07	14	39.86	0	0.00	40.40	14	12,360	0.11%
2024/05/06	23	40.41	0	0.00	40.30	23	12,394	0.19%
2024/05/03	3	41.62	2	42.03	41.25	1	12,220	0.01%
2024/05/02	3	41.18	1	41.50	41.40	2	12,107	0.02%
2024/04/30	1	41.50	0	0.00	41.40	1	12,062	0.01%
2024/04/29	11	41.82	1	41.80	41.90	10	12,098	0.08%
2024/04/26	1	41.20	0	0.00	41.60	1	12,303	0.01%
2024/04/25	2	41.33	0	0.00	41.35	2	12,331	0.02%
2024/04/24	1	41.70	1	41.60	41.80	0	12,374	0.00%
2024/04/23	1	41.85	0	0.00	41.55	1	12,446	0.01%
2024/04/22	1	40.60	1	41.05	41.10	0	12,461	0.00%
2024/04/19	12	40.71	5	40.65	40.50	7	12,394	0.06%
2024/04/17	5	41.05	0	0.00	41.20	5	12,172	0.04%
2024/04/16	11	41.13	0	0.00	40.70	11	12,247	0.09%
2024/04/15	3	42.07	0	0.00	42.10	3	12,390	0.02%
2024/04/12	5	42.75	0.3	42.70	42.40	4.7	12,451	0.04%
2024/04/11	0	0.00	1	43.05	43.05	-1	12,671	-0.01%
2024/04/09	4	43.10	0	0.00	43.05	4	13,384	0.03%
2024/04/03	3	42.82	0	0.00	43.25	3	14,777	0.02%
2024/04/02	6	43.30	0	0.00	43.10	6	14,836	0.04%
2024/04/01	10	43.76	2	44.00	43.55	8	14,853	0.05%
2024/03/29	2	44.00	15	44.65	44.65	-13	14,720	-0.09%
2024/03/28	6	44.98	3	44.93	44.85	3	14,275	0.02%
2024/03/27	3	44.40	16	44.68	44.75	-13	14,148	-0.09%
2024/03/26	8	44.20	6	44.33	44.05	2	14,105	0.01%
2024/03/25	5	44.23	0	0.00	44.45	5	14,035	0.04%
2024/03/22	4	44.30	1	44.45	44.45	3	13,992	0.02%
2024/03/21	0	0.00	1	43.55	44.05	-1	13,803	-0.01%
2024/03/20	12.3	44.38	7	44.95	43.25	5.3	13,642	0.04%
2024/03/19	14	43.89	8	43.83	43.70	6	13,258	0.05%
2024/03/18	11	42.11	2	42.83	42.55	9	12,854	0.07%
2024/03/15	10	42.95	2	43.83	42.55	8	12,639	0.06%
2024/03/14	2	43.63	0	0.00	43.70	2	12,350	0.02%
2024/03/13	2	44.00	1	44.30	43.80	1	12,226	0.01%
2024/03/12	10	44.34	0	0.00	44.40	10	12,024	0.08%
2024/03/11	4	43.26	0	0.00	43.25	4	11,753	0.03%
2024/03/08	5	43.93	0	0.00	43.70	5	11,681	0.04%
2024/03/07	3	44.33	0	0.00	44.55	3	11,620	0.03%
2024/03/06	14	45.35	3	45.37	45.05	11	11,570	0.10%
2024/03/05	1	47.20	5	47.13	47.25	-4	11,275	-0.04%
2024/03/01	0	0.00	2.6	46.77	46.95	-2.6	11,321	-0.02%
2024/02/29	0	0.00	0.8	46.30	46.15	-0.8	11,530	-0.01%
2024/02/27	3	46.23	6	46.63	46.10	-3	11,532	-0.03%
2024/02/26	3	46.47	0	0.00	46.60	3	11,548	0.03%
2024/02/23	4	46.58	1	47.20	46.40	3	11,657	0.03%
2024/02/22	1	47.25	20	47.27	47.20	-19	11,735	-0.16%
2024/02/21	1	47.20	0	0.00	46.90	1	11,766	0.01%
2024/02/19	5	47.90	6	48.29	47.95	-1	11,813	-0.01%
2024/02/16	23	49.14	26.2	49.35	48.15	-3.2	11,825	-0.03%
2024/02/15	1	47.45	1	47.50	47.60	0	11,530	0.00%
2024/02/05	12	47.39	5	47.50	47.50	7	11,449	0.06%
2024/02/02	5	47.45	1.4	47.39	47.50	3.6	11,582	0.03%
2024/02/01	0	0.00	5	46.86	47.05	-5	11,613	-0.04%
2024/01/31	1	46.90	4	47.08	46.50	-3	11,687	-0.03%
2024/01/30	0	0.00	3	47.03	46.80	-3	11,657	-0.03%
2024/01/29	4	47.09	13	47.09	47.00	-9	11,656	-0.08%
2024/01/26	2	46.05	1	45.80	45.60	1	11,486	0.01%
2024/01/25	5	45.85	0	0.00	45.90	5	11,523	0.04%
2024/01/23	0	0.00	4	46.70	46.80	-4	11,619	-0.03%
2024/01/22	3	46.38	14	46.74	47.05	-11	11,573	-0.10%
2024/01/19	0	0.00	2	45.35	45.45	-2	11,377	-0.02%
2024/01/18	4	45.01	1	44.70	44.40	3	11,380	0.03%
2024/01/17	10	44.80	9	44.91	44.20	1	11,388	0.01%
2024/01/16	5	45.46	8	45.65	45.25	-3	11,366	-0.03%
2024/01/15	2	46.30	2	46.25	45.90	0	11,460	0.00%
2024/01/12	3	45.77	0	0.00	45.50	3	11,785	0.03%
2024/01/11	0	0.00	3	45.80	45.95	-3	11,889	-0.03%
2024/01/10	4	45.35	2	45.55	45.55	2	12,077	0.02%
2024/01/09	10	47.33	6.2	47.16	46.65	3.9	12,025	0.03%
2024/01/08	5	47.18	1	47.65	47.20	4	11,828	0.03%
2024/01/05	49	46.99	41	47.23	47.30	8	11,647	0.07%
2024/01/04	32	46.89	48	46.65	46.95	-16	11,432	-0.14%
2024/01/03	17.1	45.49	3	45.47	45.25	14.1	11,202	0.13%
2024/01/02	57.1	47.08	33	47.30	46.80	24.1	10,870	0.22%
2023/12/29	32.1	47.73	94	47.70	48.00	-62	10,395	-0.60%
2023/12/28	2	45.00	5	45.65	44.45	-3	9,444	-0.03%
2023/12/27	0	0.00	6	45.73	45.60	-6	9,333	-0.06%
2023/12/26	0	0.00	1	44.85	45.10	-1	9,236	-0.01%
2023/12/22	1	44.10	1	44.50	44.70	0	9,193	0.00%
2023/12/21	0	0.00	1	44.25	44.30	-1	9,129	-0.01%
2023/12/20	0	0.00	1	43.65	43.95	-1	9,035	-0.01%
2023/12/19	5	42.83	0	0.00	42.95	5	8,887	0.06%
2023/12/18	3	43.90	0	0.00	43.80	3	8,709	0.03%
2023/12/15	1	43.95	0	0.00	44.20	1	8,673	0.01%
2023/12/14	4	44.33	6.2	44.60	44.50	-2.2	8,620	-0.03%
2023/12/13	1	44.10	0	0.00	44.15	1	8,563	0.01%
2023/12/12	1	44.35	1	44.90	44.00	0	8,703	0.00%
2023/12/08	1	44.00	1	44.20	43.90	0	8,994	0.00%
2023/12/05	0	0.00	9	43.75	43.85	-9	9,553	-0.09%
2023/12/04	1	44.65	2	44.80	44.35	-1	9,565	-0.01%
2023/12/01	2	44.75	2	44.33	44.65	0	9,562	0.00%
2023/11/29	1	43.75	2	43.88	43.70	-1	9,497	-0.01%
2023/11/28	1	43.25	0	0.00	43.40	1	9,533	0.01%
2023/11/27	2	43.63	3	44.13	43.55	-1	9,531	-0.01%
2023/11/24	0	0.00	2	42.95	42.80	-2	9,350	-0.02%
2023/11/22	6.5	42.92	0	0.00	42.70	6.5	9,457	0.07%
2023/11/21	6	43.66	0	0.00	43.35	6	9,398	0.06%
2023/11/20	2	43.25	1	43.70	43.85	1	9,419	0.01%
2023/11/17	2	43.70	1	43.80	43.70	1	9,351	0.01%
2023/11/16	5.1	44.37	0	0.00	43.90	5.1	9,369	0.05%
2023/11/15	0	0.00	3	45.33	45.25	-3	9,248	-0.03%
2023/11/14	0	0.00	1	44.60	44.60	-1	9,286	-0.01%
2023/11/13	4	44.44	1	44.55	44.20	3	9,378	0.03%
2023/11/10	4	45.20	2	45.45	45.05	2	9,439	0.02%
2023/11/09	0	0.00	3	46.15	46.55	-3	9,392	-0.03%
2023/11/08	0	0.00	2	45.63	45.80	-2	9,369	-0.02%
2023/11/07	2	45.13	3.2	45.28	45.30	-1.2	9,362	-0.01%
2023/11/06	0	0.00	1	44.35	44.65	-1	9,541	-0.01%
2023/11/02	1	43.65	0	0.00	43.50	1	10,171	0.01%
2023/11/01	2	43.18	1	43.10	43.60	1	10,662	0.01%
2023/10/27	1	43.20	10	43.25	43.05	-9	12,015	-0.07%
2023/10/26	1	43.10	1	43.60	43.55	0	12,293	0.00%
2023/10/25	1	44.30	1	44.75	43.85	0	12,463	0.00%
2023/10/24	4	43.73	3	43.53	43.55	1	12,541	0.01%
2023/10/23	1	44.40	2	45.10	44.25	-1	12,740	-0.01%
2023/10/20	3.2	43.38	5	44.16	44.95	-1.8	12,896	-0.01%
2023/10/19	0	0.00	3	42.52	43.40	-3	12,974	-0.02%
2023/10/18	9.2	42.11	3	41.65	41.55	6.2	13,284	0.05%
2023/10/17	10	44.21	2	44.40	43.90	8	13,775	0.06%
2023/10/16	2	44.48	10	45.23	45.25	-8	14,401	-0.06%
2023/10/13	2	44.93	2	44.78	44.75	0	15,653	0.00%
2023/10/12	2	44.38	0	0.00	44.40	2	16,153	0.01%
2023/10/11	0	0.00	3	45.48	45.60	-3	16,641	-0.02%
2023/10/04	2.3	43.78	2	44.00	44.15	0.3	17,417	0.00%
2023/10/03	2	45.13	0	0.00	44.85	2	17,366	0.01%
2023/10/02	0	0.00	1	45.45	45.45	-1	17,494	-0.01%
2023/09/27	0	0.00	1	44.35	44.85	-1	17,561	-0.01%
2023/09/26	3	43.88	0	0.00	43.85	3	17,618	0.02%
2023/09/21	0	0.00	1	43.90	44.25	-1	17,808	-0.01%
2023/09/20	6	44.57	0	0.00	44.40	6	17,856	0.03%
2023/09/19	1	45.60	0	0.00	45.45	1	18,142	0.01%
2023/09/18	3	45.60	1	46.00	45.30	2	18,189	0.01%
2023/09/15	2	46.03	5	46.03	46.05	-3	18,267	-0.02%
2023/09/14	0	0.00	2	46.00	45.80	-2	18,289	-0.01%
2023/09/13	7	45.77	0	0.00	45.75	7	18,316	0.04%
2023/09/12	4	44.46	5	45.15	44.95	-1	18,345	-0.01%
2023/09/11	6	44.79	0	0.00	43.80	6	18,431	0.03%
2023/09/08	4	45.05	0	0.00	44.95	4	18,292	0.02%
2023/09/07	2	45.00	0	0.00	44.90	2	18,504	0.01%
2023/09/06	4	45.68	0	0.00	45.35	4	18,694	0.02%
2023/09/05	3	45.82	0	0.00	45.90	3	18,981	0.02%
2023/09/04	1	45.70	0	0.00	45.40	1	19,220	0.01%
2023/09/01	2	45.05	0	0.00	44.90	2	19,258	0.01%
2023/08/31	1	44.40	0	0.00	44.85	1	19,216	0.01%
2023/08/28	6	44.20	0	0.00	43.80	6	19,534	0.03%
2023/08/25	3	44.97	0	0.00	45.10	3	19,731	0.02%
2023/08/24	4	45.99	2	45.90	45.55	2	19,742	0.01%
2023/08/23	1	45.30	0	0.00	45.45	1	19,684	0.01%
2023/08/22	2	45.03	0	0.00	44.85	2	19,740	0.01%
2023/08/21	0	0.00	1	45.35	45.15	-1	19,751	-0.01%
2023/08/18	1.5	45.47	0	0.00	44.60	1.5	19,749	0.01%
2023/08/17	0	0.00	1	45.35	45.35	-1	19,727	-0.01%
2023/08/16	9	44.45	0	0.00	44.65	9	19,836	0.05%
2023/08/15	1	45.00	1	44.90	44.75	0	19,913	0.00%
2023/08/14	10	44.05	17	43.43	43.55	-7	19,895	-0.04%
2023/08/11	0	0.00	1	44.40	43.90	-1	19,950	-0.01%
2023/08/10	2	43.95	2	44.18	44.15	0	19,992	0.00%
2023/08/09	44	45.68	1.8	44.89	45.15	42.2	19,771	0.21%
2023/08/08	22	46.36	12	45.95	45.85	10	19,621	0.05%
2023/08/07	16	47.62	11.8	47.79	48.20	4.2	19,273	0.02%
2023/08/04	13	44.94	10	44.75	45.10	3	18,987	0.02%
2023/08/02	3.1	46.24	25	46.05	46.80	-21.9	18,881	-0.12%
2023/08/01	3	48.09	14	48.17	48.50	-11	18,467	-0.06%
2023/07/31	2	50.65	0	0.00	49.75	2	18,312	0.01%
2023/07/28	3	51.23	5	50.84	51.50	-2	18,069	-0.01%
2023/07/27	2	51.50	0	0.00	51.50	2	17,921	0.01%
2023/07/26	1	51.60	7	51.81	52.00	-6	18,047	-0.03%
2023/07/25	12	53.03	0	0.00	52.70	12	18,018	0.07%
2023/07/24	2	53.30	3	52.80	52.40	-1	17,858	-0.01%
2023/07/21	2	52.35	3	52.63	52.20	-1	17,547	-0.01%
2023/07/20	8	55.74	6	54.98	54.10	2	17,135	0.01%
2023/07/19	3	58.20	4	58.48	59.70	-1	16,425	-0.01%
2023/07/18	23	61.78	13	60.79	57.20	10	15,737	0.06%
2023/07/17	4	57.75	23.3	58.76	59.10	-19.3	14,368	-0.13%
2023/07/14	18	52.31	10.1	52.48	53.80	7.9	13,857	0.06%
2023/07/13	17	51.51	38.1	51.44	50.20	-21.1	13,228	-0.16%
2023/07/12	2	48.70	25	48.08	48.85	-23	12,542	-0.18%
2023/07/11	6	47.06	2	46.90	47.00	4	12,331	0.03%
2023/07/07	1	45.90	0	0.00	46.00	1	12,350	0.01%
2023/07/06	3	46.82	0	0.00	46.40	3	12,275	0.02%
2023/07/03	4	47.30	54	47.42	47.40	-50	12,416	-0.40%
2023/06/30	2	46.03	1	46.25	45.90	1	12,346	0.01%
2023/06/29	34	45.74	132	45.75	45.80	-98	12,342	-0.79%	大賣/
2023/06/28	2	45.10	0	0.00	45.10	2	12,329	0.02%
2023/06/27	2	45.05	0	0.00	44.80	2	12,316	0.02%
2023/06/21	0	0.00	25	47.40	47.65	-25	11,943	-0.21%
2023/06/20	0	0.00	6	46.20	46.80	-6	11,815	-0.05%
2023/06/19	25	47.30	0	0.00	47.05	25	11,601	0.22%
2023/06/16	4	47.93	51	47.80	47.95	-47	11,483	-0.41%
2023/06/15	4	48.56	2	48.60	48.40	2	11,175	0.02%
2023/06/14	3	48.55	1	48.00	48.65	2	10,970	0.02%
2023/06/13	0	0.00	5	47.50	47.40	-5	10,787	-0.05%
2023/06/12	0	0.00	20	45.05	45.65	-20	10,575	-0.19%
2023/06/09	7	44.99	93	45.17	45.40	-86	10,331	-0.83%
2023/06/08	1	43.40	3	43.02	43.30	-2	9,974	-0.02%
2023/06/07	8	42.35	0	0.00	42.30	8	9,707	0.08%
2023/06/06	4	42.30	30	42.25	42.35	-26	9,733	-0.27%
2023/06/05	2	42.63	0	0.00	42.50	2	9,817	0.02%
2023/06/02	30	42.25	0	0.00	42.40	30	9,832	0.31%
2023/06/01	1.1	42.01	0	0.00	41.95	1.1	9,787	0.01%
2023/05/31	9	42.01	30	41.83	42.15	-21	9,556	-0.22%
2023/05/30	1	40.20	4	40.14	40.35	-3	9,242	-0.03%
2023/05/29	5	40.00	4.2	40.02	40.20	0.8	9,177	0.01%
2023/05/26	3.1	39.39	3	39.52	39.50	0.1	9,074	0.00%
2023/05/25	3.1	38.77	2.5	38.79	38.95	0.6	8,991	0.01%
2023/05/24	2	38.05	10	38.40	38.50	-8	8,894	-0.09%
2023/05/23	3	38.12	0	0.00	38.05	3	8,852	0.03%
2023/05/22	1.1	38.49	2	38.93	38.45	-0.9	8,791	-0.01%
2023/05/19	3	38.23	5.2	38.11	38.20	-2.2	8,516	-0.03%
2023/05/18	2	37.50	0	0.00	37.10	2	8,251	0.02%
2023/05/17	0	0.00	5	37.05	37.25	-5	8,158	-0.06%
2023/05/16	0	0.00	3	36.37	36.30	-3	7,898	-0.04%
2023/05/15	1	36.00	4	35.70	35.85	-3	7,760	-0.04%
2023/05/12	8	35.74	2	35.65	35.90	6	7,707	0.08%
2023/05/11	6	35.66	0	0.00	35.35	6	7,636	0.08%
2023/05/10	2.1	36.19	12	36.06	36.00	-9.9	7,564	-0.13%
2023/05/09	26	35.79	4	35.64	35.75	22	7,316	0.30%
2023/05/08	1.3	34.12	0	0.00	34.20	1.3	6,881	0.02%
2023/05/05	8	34.44	0	0.00	34.20	8	6,797	0.12%
2023/05/04	1	35.50	7	35.60	35.45	-6	6,575	-0.09%
2023/05/03	1	35.20	1	35.25	35.45	0	6,520	0.00%
2023/05/02	5	35.44	18	35.12	35.55	-13	6,494	-0.20%
2023/04/28	1	34.10	10	34.45	34.60	-9	6,273	-0.14%
2023/04/27	12	33.88	2	33.73	33.50	10	5,980	0.17%
2023/04/26	0	0.00	14.2	32.52	33.20	-14.2	5,804	-0.24%
2023/04/24	0	0.00	1	32.95	32.70	-1	5,570	-0.02%
2023/04/20	2	32.55	0	0.00	32.75	2	5,437	0.04%
2023/04/19	1	32.90	0	0.00	32.80	1	5,381	0.02%
2023/04/17	0	0.00	2	33.00	33.00	-2	5,334	-0.04%
2023/04/12	0	0.00	0.2	33.10	33.25	-0.2	5,286	0.00%
2023/04/11	2	32.68	6	32.85	32.85	-4	5,231	-0.08%
2023/04/10	1	32.30	0	0.00	32.30	1	5,158	0.02%
2023/04/07	0	0.00	1	32.85	32.35	-1	5,111	-0.02%
2023/04/06	0	0.00	1	32.15	32.30	-1	5,034	-0.02%
2023/03/31	1	31.70	0	0.00	31.70	1	4,842	0.02%
2023/03/30	1	31.65	4	31.53	31.65	-3	4,921	-0.06%
2023/03/29	6	31.22	0	0.00	31.35	6	4,963	0.12%
2023/03/28	1	30.80	1	30.85	30.80	0	5,002	0.00%
2023/03/27	2	31.30	1	30.95	31.40	1	5,080	0.02%
2023/03/24	1	30.75	1	30.95	30.90	0	5,143	0.00%
2023/03/23	0	0.00	1	30.65	30.75	-1	5,097	-0.02%
2023/03/22	0	0.00	2	30.45	30.60	-2	5,056	-0.04%
2023/03/21	3	30.23	22	30.20	30.20	-19	5,018	-0.38%
2023/03/17	4	29.91	4	30.26	30.35	0	4,972	0.00%
2023/03/16	6	29.90	0	0.00	29.70	6	4,942	0.12%
2023/03/15	3	30.22	2	30.25	30.05	1	4,923	0.02%
2023/03/14	4	30.34	1	30.35	30.25	3	4,956	0.06%
2023/03/10	2	30.40	3	30.47	30.60	-1	5,170	-0.02%
2023/03/09	3	30.85	0	0.00	30.70	3	5,145	0.06%
2023/03/08	0	0.00	10	30.32	30.90	-10	4,982	-0.20%
2023/03/07	10	29.84	9	30.04	30.05	1	4,828	0.02%
2023/03/06	0	0.00	3.1	30.73	30.55	-3.1	4,618	-0.07%
2023/03/03	0	0.00	3	30.25	30.40	-3	4,559	-0.07%
2023/03/02	2	30.30	1.2	30.26	30.35	0.8	4,550	0.02%
2023/03/01	3	30.40	0	0.00	30.25	3	4,525	0.07%
2023/02/24	0	0.00	1	30.00	30.00	-1	4,494	-0.02%
2023/02/23	7	30.06	1.4	30.00	29.95	5.7	4,513	0.13%
2023/02/22	0	0.00	1	29.40	29.60	-1	4,484	-0.02%
2023/02/21	1	29.45	1	29.85	29.50	0	4,601	0.00%
2023/02/20	2	29.53	3	29.57	29.90	-1	4,677	-0.02%
2023/02/16	1	28.95	1	28.90	28.85	0	4,677	0.00%
2023/02/13	1	28.70	0	0.00	28.65	1	4,736	0.02%
2023/02/09	1	29.20	0	0.00	29.15	1	4,847	0.02%
2023/02/08	0	0.00	1	29.15	29.15	-1	4,808	-0.02%
2023/02/02	1	28.70	0	0.00	28.60	1	4,654	0.02%
2023/02/01	0	0.00	1	28.55	28.35	-1	4,621	-0.02%
2023/01/31	0	0.00	3	28.63	28.30	-3	4,605	-0.07%
2023/01/30	1	28.25	0	0.00	28.40	1	4,538	0.02%
2023/01/12	1	27.80	0	0.00	27.75	1	4,919	0.02%
2023/01/11	1	28.00	0	0.00	28.05	1	4,975	0.02%
2023/01/09	1	27.85	1	27.90	27.90	0	5,224	0.00%
2023/01/06	1	27.60	1	27.80	27.70	0	5,240	0.00%
2023/01/05	1	28.00	0	0.00	27.85	1	5,296	0.02%
2023/01/03	3	28.00	0	0.00	27.80	3	5,518	0.05%
2022/12/30	0	0.00	2	28.20	28.15	-2	5,493	-0.04%
2022/12/29	0	0.00	1	28.05	27.90	-1	5,381	-0.02%
2022/12/28	0	0.00	2	27.80	27.60	-2	5,330	-0.04%
2022/12/26	24	28.00	20	27.95	27.85	4	5,284	0.08%
2022/12/23	0	0.00	8	27.32	27.50	-8	5,304	-0.15%
2022/12/22	1	26.90	1	27.10	27.05	0	5,341	0.00%
2022/12/21	1	26.40	0	0.00	26.45	1	5,206	0.02%
2022/12/20	8	26.63	0	0.00	26.40	8	5,113	0.16%
2022/12/19	2	26.65	2	26.90	27.00	0	5,024	0.00%
2022/12/16	5	26.94	0	0.00	26.85	5	4,843	0.10%
2022/12/12	0	0.00	1	27.85	27.85	-1	4,641	-0.02%
2022/12/09	0	0.00	2	27.80	27.80	-2	4,673	-0.04%
2022/12/08	0	0.00	1	27.20	27.20	-1	4,701	-0.02%
2022/12/07	2	27.55	0	0.00	27.35	2	4,695	0.04%
2022/12/06	3	27.50	0	0.00	27.40	3	4,613	0.07%
2022/12/05	10.2	27.86	21	27.75	27.80	-10.8	4,534	-0.24%
2022/12/02	1	28.80	1	28.85	28.95	0	4,327	0.00%
2022/12/01	1	28.35	1	28.60	28.45	0	4,304	0.00%
2022/11/29	2	27.90	0	0.00	28.05	2	4,273	0.05%
2022/11/17	0	0.00	10	28.85	28.95	-10	4,229	-0.24%
2022/11/16	0	0.00	3.3	28.42	28.60	-3.3	4,117	-0.08%
2022/11/15	0	0.00	1	27.60	27.85	-1	4,018	-0.02%
2022/11/14	1	27.30	0	0.00	27.30	1	3,957	0.03%
2022/11/11	1	27.20	4.8	27.27	27.05	-3.8	3,917	-0.10%
2022/11/10	0	0.00	5	26.85	27.00	-5	3,889	-0.13%
2022/11/08	9	26.62	0	0.00	26.50	9	3,917	0.23%
2022/11/07	2	26.63	11	26.85	27.00	-9	3,873	-0.23%
2022/11/04	0	0.00	4	25.40	25.50	-4	3,820	-0.10%
2022/11/01	0	0.00	1	24.75	24.75	-1	4,078	-0.02%
2022/10/25	1	24.35	0	0.00	24.45	1	4,165	0.02%
2022/10/24	8.3	25.16	0	0.00	25.00	8.3	4,164	0.20%
2022/10/21	3	25.67	0	0.00	25.65	3	4,257	0.07%
2022/10/20	3.5	26.56	1	26.75	26.50	2.5	4,359	0.06%
2022/10/19	2	26.80	0	0.00	26.70	2	4,243	0.05%
2022/10/18	3	27.22	1	27.60	27.15	2	4,320	0.05%
2022/10/17	6	27.38	2	26.80	27.40	4	4,539	0.09%
2022/10/13	5	26.05	7	25.41	25.50	-2	4,653	-0.04%
2022/10/12	33	26.45	0	0.00	26.45	33	4,780	0.69%
2022/10/11	4	27.59	0	0.00	27.20	4	4,849	0.08%
2022/10/07	1	27.45	0	0.00	27.30	1	4,792	0.02%
2022/10/06	0.1	27.45	0	0.00	27.45	0.1	4,873	0.00%
2022/10/05	0	0.00	2	27.68	27.80	-2	4,918	-0.04%
2022/10/04	4	27.30	2	27.40	27.40	2	4,963	0.04%
2022/10/03	1	27.00	0	0.00	27.10	1	4,993	0.02%
2022/09/28	2	27.13	0	0.00	27.00	2	4,958	0.04%
2022/09/27	1	27.40	0	0.00	27.60	1	4,949	0.02%
2022/09/26	2	28.15	0	0.00	27.95	2	4,935	0.04%
2022/09/23	1	28.60	0	0.00	28.70	1	4,947	0.02%
2022/09/19	0	0.00	1	29.50	29.00	-1	5,002	-0.02%
2022/09/08	0	0.00	2	29.00	29.00	-2	5,158	-0.04%
2022/09/07	0	0.00	1	28.20	28.30	-1	5,120	-0.02%
2022/09/06	1	28.60	0	0.00	28.75	1	5,145	0.02%
2022/09/02	1	29.00	0	0.00	28.90	1	5,183	0.02%
2022/08/31	2	29.35	1	29.45	29.30	1	5,188	0.02%
2022/08/30	0	0.00	1	29.30	29.45	-1	5,191	-0.02%
2022/08/29	3	29.03	0	0.00	29.10	3	5,185	0.06%
2022/08/26	2	29.13	3	29.23	29.35	-1	5,200	-0.02%
2022/08/25	0	0.00	1	29.15	29.25	-1	5,193	-0.02%
2022/08/24	1	29.25	1	29.10	29.15	0	5,192	0.00%
2022/08/23	1	28.80	0	0.00	29.00	1	5,244	0.02%
2022/08/22	0	0.00	2	28.75	28.90	-2	5,242	-0.04%
2022/08/18	1	28.55	3	28.53	28.70	-2	5,273	-0.04%
2022/08/17	1	28.45	1	28.60	28.60	0	5,295	0.00%
2022/08/16	0	0.00	10	28.00	28.15	-10	5,296	-0.19%
2022/08/15	0	0.00	2	27.60	27.50	-2	5,245	-0.04%
2022/08/12	10	27.20	0	0.00	27.30	10	5,239	0.19%
2022/08/11	3	27.08	1	27.05	27.05	2	5,265	0.04%
2022/08/10	2	27.05	0	0.00	27.10	2	5,257	0.04%
2022/08/09	52	27.05	27	27.06	27.70	25	5,242	0.48%
2022/08/05	1	28.55	0	0.00	28.70	1	5,203	0.02%
2022/08/03	30	28.15	0	0.00	28.25	30	5,456	0.55%
2022/08/01	52	28.45	2	28.45	28.50	50	6,044	0.83%
2022/07/29	1	28.45	0	0.00	28.60	1	6,041	0.02%
2022/07/28	2	28.48	3	28.82	28.60	-1	6,005	-0.02%
2022/07/27	3	30.65	0	0.00	30.60	3	5,880	0.05%
2022/07/26	1	30.95	0	0.00	30.85	1	5,742	0.02%
2022/07/22	2	30.35	1	31.20	31.20	1	5,572	0.02%
2022/07/21	4	30.30	0	0.00	30.50	4	5,383	0.07%
2022/07/20	3	30.88	1	31.00	30.85	2	5,246	0.04%
2022/07/19	0	0.00	2	31.10	31.25	-2	5,154	-0.04%
2022/07/18	1	30.35	0	0.00	30.85	1	4,995	0.02%
2022/07/15	0	0.00	10	30.25	30.25	-10	4,885	-0.20%
2022/07/14	0	0.00	1	29.10	29.65	-1	4,833	-0.02%
2022/07/12	1	28.55	0	0.00	28.60	1	4,829	0.02%
2022/07/11	0	0.00	1	29.10	28.95	-1	4,833	-0.02%
2022/07/07	1	28.80	0	0.00	29.00	1	4,866	0.02%
2022/07/06	1	28.95	1	28.80	28.50	0	4,919	0.00%
2022/06/21	0	0.00	1.9	28.58	28.80	-1.9	5,819	-0.03%
2022/06/20	1	28.40	0	0.00	28.05	1	5,806	0.02%
2022/06/17	0	0.00	1	28.80	29.15	-1	5,779	-0.02%
2022/06/13	1	28.95	1	29.05	29.05	0	5,872	0.00%
2022/06/09	1	29.80	0	0.00	29.70	1	5,967	0.02%
2022/06/07	0	0.00	5	29.45	29.50	-5	6,187	-0.08%
2022/06/06	0	0.00	1	29.40	29.40	-1	6,236	-0.02%
2022/06/01	5	29.15	0	0.00	29.10	5	6,522	0.08%
2022/05/31	1	28.75	5	28.95	29.20	-4	6,576	-0.06%
2022/05/30	1	28.70	1	28.55	28.70	0	6,543	0.00%
2022/05/27	1	28.30	0	0.00	28.30	1	6,548	0.02%
2022/05/26	6	28.41	0	0.00	28.20	6	6,569	0.09%
2022/05/25	2	28.23	2.1	28.25	28.15	-0.1	6,603	0.00%
2022/05/24	1	27.95	10	27.85	27.65	-9	6,680	-0.13%
2022/05/23	0	0.00	6	27.52	27.85	-6	6,664	-0.09%
2022/05/20	0	0.00	1	27.35	27.30	-1	6,769	-0.01%
2022/05/18	10	27.35	0	0.00	27.40	10	7,019	0.14%
2022/05/17	6	27.22	0	0.00	27.10	6	6,996	0.09%
2022/05/16	1	27.30	0	0.00	27.05	1	6,967	0.01%
2022/05/13	2	26.70	0.8	27.20	27.05	1.2	6,950	0.02%
2022/05/12	5	27.20	3	26.88	26.75	2	6,896	0.03%
2022/05/11	1	28.00	3	27.97	27.85	-2	6,733	-0.03%
2022/05/10	1	27.90	0	0.00	28.50	1	6,696	0.01%
2022/05/09	42.4	29.36	0	0.00	28.90	42.4	6,552	0.65%
2022/05/06	0	0.00	1	32.00	32.00	-1	6,087	-0.02%
2022/05/05	1	32.25	1	32.15	32.15	0	6,081	0.00%
2022/05/04	0	0.00	1	31.90	31.75	-1	6,123	-0.02%
2022/05/03	1	31.55	0	0.00	31.55	1	6,102	0.02%
2022/04/29	1	31.60	0	0.00	31.60	1	6,147	0.02%
2022/04/28	2	31.40	0	0.00	31.40	2	6,178	0.03%
2022/04/27	1	31.10	1	31.35	31.15	0	6,177	0.00%
2022/04/22	50	32.60	0	0.00	32.70	50	6,123	0.82%
2022/04/20	2	32.78	0	0.00	32.70	2	6,144	0.03%
2022/04/18	2	32.98	0	0.00	32.70	2	6,143	0.03%
2022/04/14	0	0.00	2	33.50	33.50	-2	6,169	-0.03%
2022/04/13	1	33.00	0	0.00	33.05	1	6,263	0.02%
2022/04/12	6	33.01	0	0.00	32.90	6	6,273	0.10%
2022/04/11	2	33.78	3	33.95	33.40	-1	6,235	-0.02%
2022/04/08	5	34.23	55	34.23	34.15	-50	6,231	-0.80%
2022/04/07	2	33.80	1	33.90	33.05	1	6,096	0.02%
2022/04/06	19	34.06	23.4	33.81	34.20	-4.4	5,967	-0.07%
2022/04/01	2	33.30	0	0.00	33.25	2	5,793	0.03%
2022/03/31	0	0.00	3	33.12	33.25	-3	5,785	-0.05%
2022/03/30	0	0.00	3	33.00	32.85	-3	5,616	-0.05%
2022/03/29	7	32.41	1	32.50	32.40	6	5,503	0.11%
2022/03/28	2	32.10	2	32.30	32.35	0	5,471	0.00%
2022/03/25	5	32.30	0	0.00	32.25	5	5,431	0.09%
2022/03/24	1	32.30	1	32.30	32.30	0	5,442	0.00%
2022/03/23	0	0.00	5	32.35	32.25	-5	5,486	-0.09%
2022/03/22	2	32.18	0	0.00	32.35	2	5,504	0.04%
2022/03/21	5	32.25	2	32.35	32.30	3	5,516	0.05%
2022/03/18	0	0.00	1	32.30	31.95	-1	5,513	-0.02%
2022/03/17	0	0.00	1	31.95	31.90	-1	5,493	-0.02%
2022/03/16	1	31.70	0	0.00	31.70	1	5,468	0.02%
2022/03/15	2	31.88	0	0.00	31.70	2	5,479	0.04%
2022/03/14	0	0.00	0.8	32.20	32.20	-0.8	5,519	-0.01%
2022/03/11	1	32.05	0	0.00	31.90	1	5,597	0.02%
2022/03/10	0	0.00	78	32.00	31.95	-78	5,648	-1.38%
2022/03/09	1.5	31.12	0	0.00	31.35	1.5	5,530	0.03%
2022/03/07	2	31.40	104	31.49	31.50	-102	5,408	-1.89%	大賣/鉅額交易
2022/03/04	0.1	31.95	0	0.00	32.05	0.1	5,447	0.00%
2022/02/25	4	30.79	10	30.80	30.70	-6	5,560	-0.11%
2022/02/24	1	31.35	1	31.30	30.90	0	5,619	0.00%
2022/02/22	1	31.50	0	0.00	31.50	1	5,758	0.02%
2022/02/21	2	32.20	5	31.97	32.10	-3	5,946	-0.05%
2022/02/18	0	0.00	101	31.15	31.50	-101	5,901	-1.71%	大賣/鉅額交易
2022/02/17	0	0.00	1	30.90	30.90	-1	5,946	-0.02%
2022/02/11	0.1	30.85	7	30.85	30.90	-6.9	6,826	-0.10%
2022/02/10	0	0.00	17	30.82	30.90	-17	6,851	-0.25%
2022/02/08	15	30.35	0	0.00	30.40	15	6,855	0.22%
2022/02/07	0	0.00	1	30.10	30.35	-1	6,871	-0.01%
2022/01/26	102	29.82	2.4	29.79	29.65	99.6	6,913	1.44%	大買/
2022/01/25	3	30.00	0	0.00	29.90	3	6,995	0.04%
2022/01/24	50	30.00	3	30.05	30.15	47	7,134	0.66%
2022/01/21	4	30.78	10	31.20	30.55	-6	7,102	-0.08%
2022/01/19	15	30.95	5.5	31.09	30.95	9.5	7,096	0.13%
2022/01/18	0	0.00	16	31.26	31.00	-16	7,135	-0.22%
2022/01/17	15	31.00	2	30.90	31.00	13	7,087	0.18%
2022/01/14	2	30.50	0	0.00	30.50	2	7,055	0.03%
2022/01/13	3	30.70	0	0.00	30.65	3	7,178	0.04%
2022/01/11	0	0.00	30	30.94	30.95	-30	7,381	-0.41%
2022/01/10	0	0.00	3	30.75	31.00	-3	7,484	-0.04%
2022/01/07	3	30.50	4	31.05	30.50	-1	7,483	-0.01%
2022/01/06	23	30.88	74	30.85	30.85	-51	7,539	-0.68%
2022/01/03	11	30.79	52	30.70	30.75	-41	7,732	-0.53%
2021/12/30	0	0.00	8	30.50	30.45	-8	7,654	-0.10%
2021/12/28	22	30.25	0	0.00	30.25	22	7,661	0.29%
2021/12/27	0	0.00	4	30.25	30.25	-4	7,666	-0.05%
2021/12/23	3	30.00	0	0.00	30.05	3	7,734	0.04%
2021/12/21	50	29.60	0	0.00	29.95	50	7,787	0.64%
2021/12/20	100	29.55	0	0.00	29.60	100	7,821	1.28%
2021/12/17	2	29.60	0	0.00	29.60	2	7,787	0.03%
2021/12/14	1	29.75	4	29.75	29.75	-3	7,823	-0.04%
2021/12/13	2	30.10	0	0.00	30.10	2	7,769	0.03%
2021/12/10	0	0.00	2	30.35	30.25	-2	7,868	-0.03%
2021/12/09	0	0.00	4	30.40	30.35	-4	7,853	-0.05%
2021/12/08	50	30.15	1	30.25	30.20	49	7,818	0.63%
2021/12/07	5	30.08	0	0.00	30.00	5	7,835	0.06%
2021/12/06	4	30.25	5	30.44	30.25	-1	7,739	-0.01%
2021/12/03	0	0.00	4	30.05	29.95	-4	7,715	-0.05%
2021/12/02	7	29.36	0	0.00	29.25	7	7,714	0.09%
2021/12/01	4	29.60	0	0.00	29.60	4	7,710	0.05%
2021/11/30	7	29.70	2	29.70	29.50	5	7,696	0.06%
2021/11/29	6	29.68	4	29.63	29.65	2	7,594	0.03%
2021/11/26	4	29.74	0	0.00	29.65	4	7,539	0.05%
2021/11/25	4	30.01	0	0.00	30.00	4	7,504	0.05%
2021/11/24	1	30.00	0	0.00	30.10	1	7,514	0.01%
2021/11/23	6	29.90	0	0.00	29.90	6	7,562	0.08%
2021/11/22	4	30.25	0	0.00	30.15	4	7,486	0.05%
2021/11/19	1	30.20	0	0.00	30.10	1	7,413	0.01%
2021/11/18	14	30.81	25	30.65	30.50	-11	7,288	-0.15%
2021/11/17	0	0.00	4	31.80	31.70	-4	7,033	-0.06%
2021/11/16	1	31.10	10	31.15	31.15	-9	6,964	-0.13%
2021/11/15	29	31.14	17	31.08	31.20	12	6,874	0.17%
2021/11/11	1	33.05	1	33.40	33.25	0	6,493	0.00%
2021/11/10	3	33.15	104	33.00	33.05	-101	6,621	-1.53%	大賣/鉅額交易
2021/11/09	0	0.00	5	32.23	32.25	-5	6,867	-0.07%
2021/11/08	1	32.25	0	0.00	32.25	1	7,240	0.01%
2021/11/03	0	0.00	1	31.75	32.00	-1	7,202	-0.01%
2021/11/02	3	31.83	3	32.03	31.60	0	7,169	0.00%
2021/11/01	2	31.58	2	31.68	31.60	0	7,064	0.00%
2021/10/29	0	0.00	1	30.90	31.00	-1	6,989	-0.01%
2021/10/28	1	31.10	6	31.23	31.00	-5	6,978	-0.07%
2021/10/27	0	0.00	20	31.05	30.90	-20	6,956	-0.29%
2021/10/26	0	0.00	2	31.15	30.85	-2	6,981	-0.03%
2021/10/25	1	30.20	1	30.45	30.55	0	6,947	0.00%
2021/10/22	0	0.00	11.9	30.40	30.40	-11.9	7,048	-0.17%
2021/10/21	1	30.50	0	0.00	30.45	1	7,083	0.01%
2021/10/20	0	0.00	5	30.76	30.85	-5	6,955	-0.07%
2021/10/19	2	30.33	3	30.47	30.15	-1	6,885	-0.01%
2021/10/18	6	30.40	3	30.77	30.00	3	6,848	0.04%
2021/10/15	2.1	30.16	3	30.38	30.30	-0.9	6,962	-0.01%
2021/10/14	3	30.25	4	30.16	29.90	-1	7,036	-0.01%
2021/10/13	1	30.15	11	30.19	30.40	-10	7,032	-0.14%
2021/10/12	5	29.90	13.6	29.98	29.90	-8.6	7,006	-0.12%
2021/10/08	4	29.43	16	29.61	29.65	-12	6,844	-0.18%
2021/10/07	2	28.98	7	28.93	29.00	-5	6,811	-0.07%
2021/10/06	0	0.00	4	28.86	28.75	-4	6,902	-0.06%
2021/10/05	0	0.00	27	28.00	28.20	-27	7,103	-0.38%
2021/10/04	1	28.15	1	27.85	27.85	0	7,330	0.00%
2021/10/01	1	28.05	0	0.00	28.35	1	7,387	0.01%
2021/09/29	1.1	28.66	13	28.80	28.75	-11.9	7,755	-0.15%
2021/09/28	0	0.00	10	29.15	29.10	-10	7,794	-0.13%
2021/09/27	0	0.00	22	29.18	29.05	-22	7,826	-0.28%
2021/09/24	0	0.00	47	28.77	28.70	-47	7,923	-0.59%
2021/09/23	1	28.80	35	28.76	28.55	-34	8,004	-0.42%
2021/09/22	0	0.00	1.6	28.66	28.70	-1.6	8,067	-0.02%
2021/09/17	3	28.55	1	28.60	28.75	2	7,988	0.03%
2021/09/15	10	28.70	16	29.21	29.25	-6	8,042	-0.07%
2021/09/10	0	0.00	3	28.50	28.80	-3	7,954	-0.04%
2021/09/09	3	27.85	0	0.00	27.80	3	7,923	0.04%
2021/09/08	1	27.95	2	27.80	27.80	-1	7,947	-0.01%
2021/09/07	4	28.45	0	0.00	28.40	4	7,956	0.05%
2021/09/06	6	29.07	0	0.00	28.70	6	7,949	0.08%
2021/09/01	1	29.70	3	29.73	29.75	-2	7,887	-0.03%
2021/08/30	1	30.20	11	30.02	29.80	-10	8,070	-0.12%
2021/08/26	0	0.00	1	29.35	29.35	-1	8,071	-0.01%
2021/08/25	7	29.11	2	29.15	29.20	5	8,142	0.06%
2021/08/24	1	29.15	0	0.00	29.05	1	8,198	0.01%
2021/08/20	0	0.00	4	28.75	28.80	-4	8,314	-0.05%
2021/08/19	3	28.67	1	28.75	28.60	2	8,321	0.02%
2021/08/18	2	28.70	1	29.15	29.25	1	8,350	0.01%
2021/08/17	4	28.90	2	29.20	28.85	2	8,385	0.02%
2021/08/16	2	29.85	1	30.00	29.60	1	8,321	0.01%
2021/08/13	5	31.13	1	31.30	30.75	4	8,186	0.05%
2021/08/12	0	0.00	6.9	30.98	31.15	-6.9	7,875	-0.09%
2021/08/09	1	30.05	0	0.00	29.95	1	8,100	0.01%
2021/08/05	0	0.00	1	30.15	30.15	-1	8,602	-0.01%
2021/07/29	1	29.55	0	0.00	29.75	1	9,713	0.01%
2021/07/28	1	28.85	1	29.20	29.30	0	9,813	0.00%
2021/07/27	0	0.00	1	29.80	29.75	-1	10,083	-0.01%
2021/07/26	0	0.00	1	29.75	29.75	-1	10,347	-0.01%
2021/07/23	3	29.38	0	0.00	29.30	3	10,519	0.03%
2021/07/22	8.1	29.25	0	0.00	29.25	8.1	10,649	0.08%
2021/07/21	8	30.66	0	0.00	30.35	8	10,715	0.07%
2021/07/20	5	31.12	0	0.00	31.00	5	10,631	0.05%
2021/07/19	2	31.50	0	0.00	31.50	2	10,664	0.02%
2021/07/16	3	32.05	1	32.35	31.95	2	11,097	0.02%
2021/07/15	3	31.92	2	31.88	32.10	1	11,510	0.01%
2021/07/14	0	0.00	21	31.95	31.90	-21	11,850	-0.18%
2021/07/13	11	32.16	2.5	32.44	32.15	8.5	12,121	0.07%
2021/07/12	26	32.21	2	32.05	32.05	24	12,257	0.20%
2021/07/09	3	32.27	8	32.33	32.45	-5	12,282	-0.04%
2021/07/08	13	31.77	1	31.95	31.65	12	12,636	0.09%
2021/07/07	4	31.31	0	0.00	31.30	4	12,999	0.03%
2021/07/06	1	31.80	1	32.30	31.95	0	13,254	0.00%
2021/07/01	1	30.50	1	30.75	30.55	0	13,533	0.00%
2021/06/30	0	0.00	1	30.75	30.80	-1	13,636	-0.01%
2021/06/29	3	30.55	1	30.80	30.60	2	13,985	0.01%
2021/06/28	1	30.30	1	30.35	30.60	0	14,395	0.00%
2021/06/25	0	0.00	12	30.98	30.50	-12	14,954	-0.08%
2021/06/24	0	0.00	5	30.64	30.75	-5	15,883	-0.03%
2021/06/21	2	29.85	2	29.80	29.75	0	16,771	0.00%
2021/06/18	2	30.45	2	30.30	30.10	0	17,023	0.00%
2021/06/17	3	30.08	1	30.20	30.10	2	17,183	0.01%
2021/06/16	2	29.88	0	0.00	29.55	2	17,257	0.01%
2021/06/15	4	30.15	0	0.00	30.30	4	17,309	0.02%
2021/06/11	0	0.00	2	30.05	30.05	-2	17,378	-0.01%
2021/06/09	0	0.00	4	30.30	29.90	-4	17,581	-0.02%
2021/06/08	0	0.00	12	30.03	30.20	-12	17,668	-0.07%
2021/06/07	13	30.22	0	0.00	29.95	13	17,826	0.07%
2021/06/03	5	30.97	26	30.83	31.00	-21	17,894	-0.12%
2021/06/02	25	30.72	0	0.00	30.50	25	18,106	0.14%
2021/06/01	22	31.00	1	31.10	31.05	21	18,227	0.12%
2021/05/31	1	30.60	2	30.58	30.70	-1	18,334	-0.01%
2021/05/28	2	30.15	0	0.00	30.15	2	18,468	0.01%
2021/05/27	2	29.90	0	0.00	29.75	2	19,507	0.01%
2021/05/26	2	30.05	2	30.25	30.15	0	19,901	0.00%
2021/05/25	7	30.04	3	30.22	30.00	4	20,179	0.02%
2021/05/24	2	28.90	0	0.00	29.25	2	20,225	0.01%
2021/05/21	1	28.60	0	0.00	28.90	1	20,231	0.00%
2021/05/20	2	29.30	1	28.70	28.55	1	20,304	0.00%
2021/05/19	19	28.94	13	29.07	29.10	6	20,264	0.03%
2021/05/18	11	28.87	0	0.00	29.00	11	20,194	0.05%
2021/05/17	0	0.00	16	26.88	26.40	-16	20,191	-0.08%
2021/05/14	1	30.35	0	0.00	29.00	1	20,192	0.00%
2021/05/13	1	30.00	0	0.00	29.45	1	20,296	0.00%
2021/05/12	5	30.65	7.8	31.07	29.75	-2.8	20,617	-0.01%
2021/05/11	0	0.00	1	32.80	31.60	-1	20,316	0.00%
2021/05/07	4	33.83	1	33.90	34.65	3	20,649	0.01%
2021/05/06	1	32.10	1	32.95	32.95	0	20,804	0.00%
2021/05/05	25	33.38	1	33.50	32.80	24	21,078	0.11%
2021/05/04	1	33.20	3	32.13	32.95	-2	21,597	-0.01%
2021/05/03	5	35.34	1	34.45	34.45	4	21,508	0.02%
2021/04/29	0	0.00	3	36.65	36.40	-3	21,402	-0.01%
2021/04/28	2	36.10	0	0.00	36.10	2	21,304	0.01%
2021/04/27	5	36.00	0	0.00	35.85	5	21,562	0.02%
2021/04/26	12	36.09	4	36.10	36.20	8	21,556	0.04%
2021/04/23	5	35.91	1	36.15	35.95	4	21,587	0.02%
2021/04/22	137	36.99	4	36.94	35.95	133	21,581	0.62%	大買/鉅額交易
2021/04/21	48	36.81	19	38.16	38.05	29	21,139	0.14%
2021/04/20	6	36.40	3.5	36.46	36.85	2.5	20,848	0.01%
2021/04/19	1	34.70	24	35.64	35.55	-23	20,669	-0.11%
2021/04/16	0	0.00	1	33.85	34.40	-1	20,450	0.00%
2021/04/15	1	33.50	11	33.57	33.55	-10	20,507	-0.05%
2021/04/14	16.5	33.28	6	34.11	33.25	10.5	20,490	0.05%
2021/04/13	4	35.19	3	35.65	34.85	1	20,289	0.00%
2021/04/12	2	35.28	5	35.29	35.55	-3	20,074	-0.01%
2021/04/09	1	34.35	1	34.85	34.20	0	20,143	0.00%
2021/04/08	1	34.10	1	34.60	34.40	0	20,148	0.00%
2021/04/07	1	33.60	2	33.95	34.40	-1	20,061	0.00%
2021/04/06	1	33.60	2	33.70	33.50	-1	20,166	0.00%
2021/04/01	32	33.86	1	33.45	33.45	31	20,616	0.15%
2021/03/31	1	34.25	2.3	34.29	34.25	-1.3	20,691	-0.01%
2021/03/30	0	0.00	10	33.28	33.70	-10	20,291	-0.05%
2021/03/29	17	32.07	20	32.18	32.85	-3	19,854	-0.02%
2021/03/26	6	30.82	0	0.00	30.75	6	19,058	0.03%
2021/03/25	10	30.71	19	31.01	31.10	-9	19,119	-0.05%
2021/03/24	4	30.09	1	30.30	30.25	3	20,082	0.01%
2021/03/23	3	30.50	2	30.98	30.80	1	20,283	0.00%
2021/03/22	1	29.85	18	30.42	30.60	-17	20,104	-0.08%
2021/03/19	10	29.45	0	0.00	29.65	10	20,035	0.05%
2021/03/18	1	29.65	12	29.68	29.70	-11	20,072	-0.05%
2021/03/16	1	29.00	0	0.00	29.25	1	20,266	0.00%
2021/03/15	16	29.29	0	0.00	29.30	16	20,348	0.08%
2021/03/11	1	29.65	2	29.93	29.70	-1	21,248	0.00%
2021/03/09	12	28.72	13	29.10	29.10	-1	22,273	0.00%
2021/03/08	6	29.08	0	0.00	28.70	6	22,364	0.03%
2021/03/05	7	29.48	1	29.95	29.45	6	22,239	0.03%
2021/03/03	7	29.66	5	29.69	30.20	2	22,374	0.01%
2021/03/02	19	31.72	19	31.69	29.60	0	22,208	0.00%
2021/02/26	27	30.32	39	30.46	30.55	-12	21,313	-0.06%
2021/02/25	2	29.88	4	30.04	30.20	-2	21,061	-0.01%
2021/02/24	3	29.40	2	29.78	29.25	1	20,892	0.00%
2021/02/23	5	29.20	1	29.20	29.25	4	20,855	0.02%
2021/02/22	4	28.80	4	28.94	29.30	0	21,031	0.00%
2021/02/19	5	28.34	0	0.00	28.45	5	21,000	0.02%
2021/02/17	10	28.08	2	28.20	28.20	8	21,471	0.04%
2021/02/05	16	28.53	14	28.45	28.35	2	21,551	0.01%
2021/02/04	15	29.46	1	29.30	29.35	14	21,889	0.06%
2021/02/03	0	0.00	16	29.50	29.70	-16	21,666	-0.07%
2021/02/02	1.1	28.45	0	0.00	28.45	1.1	21,157	0.01%
2021/02/01	0	0.00	1	28.25	28.25	-1	20,955	0.00%
2021/01/29	4.2	29.31	4	30.04	28.65	0.2	20,698	0.00%
2021/01/28	3	29.10	9	29.39	29.20	-6	20,230	-0.03%
2021/01/27	16	29.46	922	29.14	29.30	-906	19,928	-4.55%	大賣/鉅額交易
2021/01/26	901.5	28.92	13	29.01	29.00	888.5	19,458	4.57%	大買/鉅額交易
2021/01/25	2	26.80	6	27.91	27.95	-4	18,812	-0.02%
2021/01/22	1	26.95	4	26.73	27.30	-3	18,572	-0.02%
2021/01/21	4	26.48	18	26.71	26.55	-14	18,374	-0.08%
2021/01/20	7	26.21	0	0.00	26.05	7	18,264	0.04%
2021/01/19	3	27.42	0	0.00	27.25	3	17,872	0.02%
2021/01/18	1	26.55	0	0.00	27.65	1	17,741	0.01%
2021/01/15	1	27.60	2	28.10	27.70	-1	17,549	-0.01%
2021/01/13	2	28.00	5	28.30	27.95	-3	17,307	-0.02%
2021/01/12	9	27.83	71	27.76	27.70	-62	17,157	-0.36%
2021/01/08	2	27.98	12	28.03	28.00	-10	16,791	-0.06%
2021/01/07	12	28.89	0	0.00	28.75	12	16,496	0.07%
2021/01/06	13	29.09	0	0.00	28.85	13	16,243	0.08%
2021/01/05	2	29.10	0	0.00	29.20	2	15,862	0.01%
2021/01/04	21	29.61	20	29.95	29.30	1	15,667	0.01%
2020/12/31	0	0.00	18	28.78	28.95	-18	15,254	-0.12%
2020/12/29	22	28.90	1	28.40	28.50	21	14,895	0.14%
2020/12/28	18	29.01	16	28.80	29.05	2	14,549	0.01%
2020/12/25	4	27.66	2	28.00	27.85	2	13,866	0.01%
2020/12/24	1	26.70	20	26.75	26.55	-19	13,378	-0.14%
2020/12/23	1	26.25	2	26.50	26.50	-1	13,382	-0.01%
2020/12/22	5	26.45	1	27.05	26.35	4	13,307	0.03%
2020/12/21	3	27.20	0	0.00	26.90	3	13,149	0.02%
2020/12/18	1,081	29.42	1,059	29.00	27.25	22	12,771	0.17%	大買/大賣/
2020/12/17	6	27.33	1	27.01	27.45	5	11,400	0.04%
2020/12/15	0	0.00	5	26.55	26.35	-5	10,945	-0.05%
2020/12/14	4	26.38	0	0.00	26.45	4	10,820	0.04%
2020/12/10	11	26.08	3	26.33	26.05	8	10,675	0.07%
2020/12/09	9	26.36	1	26.60	26.65	8	10,476	0.08%
2020/12/08	0	0.00	2	26.10	26.05	-2	10,338	-0.02%
2020/12/07	10	25.95	8	26.27	25.95	2	10,089	0.02%
2020/12/04	9	26.07	2	26.35	26.75	7	9,398	0.07%
2020/12/03	0	0.00	3	24.65	24.85	-3	8,515	-0.04%
2020/12/02	3	24.22	1	24.15	24.30	2	8,753	0.02%
2020/12/01	1	23.60	11	23.52	23.85	-10	9,240	-0.11%
2020/11/30	6	23.92	3	23.58	23.50	3	9,303	0.03%
2020/11/27	1	23.00	0	0.00	22.95	1	8,903	0.01%
2020/11/25	0	0.00	1	23.10	22.75	-1	8,779	-0.01%
2020/11/24	1	22.50	0	0.00	22.65	1	8,602	0.01%
2020/11/23	0	0.00	2	22.35	22.60	-2	8,485	-0.02%
2020/11/20	10	21.90	1	21.95	21.90	9	8,305	0.11%
2020/11/19	0	0.00	9	21.82	21.50	-9	8,265	-0.11%
2020/11/18	5	21.65	2	21.63	21.70	3	8,107	0.04%
2020/11/17	0	0.00	1	21.50	21.50	-1	8,033	-0.01%
2020/11/16	4	21.20	10	21.19	21.35	-6	7,940	-0.08%
2020/11/13	1	20.20	2	20.55	20.70	-1	7,761	-0.01%
2020/11/12	10	20.52	7	20.65	20.50	3	7,722	0.04%
2020/11/11	0	0.00	1	19.75	19.80	-1	7,174	-0.01%
2020/11/10	0	0.00	1	19.65	19.35	-1	7,118	-0.01%
2020/11/06	4	19.20	0	0.00	19.05	4	6,996	0.06%
2020/11/04	1	19.00	0	0.00	19.15	1	7,170	0.01%
2020/11/03	0	0.00	1	19.15	19.05	-1	7,165	-0.01%
2020/10/29	0	0.00	1	18.95	19.05	-1	7,266	-0.01%
2020/10/28	0	0.00	1	19.20	19.20	-1	7,306	-0.01%
2020/10/27	0	0.00	4.9	19.35	19.40	-4.9	7,327	-0.07%
2020/10/26	0	0.00	5	19.46	19.40	-5	7,310	-0.07%
2020/10/23	1	19.20	5	19.31	19.30	-4	7,301	-0.05%
2020/10/22	0	0.00	6	19.16	19.25	-6	7,311	-0.08%
2020/10/21	0	0.00	2	19.10	19.10	-2	7,377	-0.03%
2020/10/20	0	0.00	2	19.10	19.05	-2	7,427	-0.03%
2020/10/19	0	0.00	15	18.95	19.00	-15	7,483	-0.20%
2020/10/15	0	0.00	1	19.05	19.00	-1	7,653	-0.01%
2020/10/14	2	18.85	0	0.00	18.80	2	7,667	0.03%
2020/10/12	2	19.15	0	0.00	19.00	2	7,639	0.03%
2020/10/08	4	19.15	1	19.35	19.20	3	7,606	0.04%
2020/10/06	3	18.67	0	0.00	18.75	3	7,555	0.04%
2020/10/05	1	18.45	0	0.00	18.50	1	7,579	0.01%
2020/09/30	0	0.00	1	18.35	18.50	-1	7,606	-0.01%
2020/09/28	1	18.20	1	18.60	18.45	0	7,706	0.00%
2020/09/25	2	18.13	0	0.00	18.10	2	7,742	0.03%
2020/09/24	31	18.55	0	0.00	18.35	31	7,678	0.40%
2020/09/23	3	18.92	1	18.95	18.90	2	7,626	0.03%
2020/09/21	0	0.00	5	19.70	19.55	-5	7,563	-0.07%
2020/09/18	1	19.60	0	0.00	19.60	1	7,548	0.01%
2020/09/17	1	19.70	0	0.00	19.75	1	7,595	0.01%
2020/09/16	0	0.00	14	19.95	20.00	-14	7,555	-0.19%
2020/09/15	1	19.45	0	0.00	19.40	1	7,400	0.01%
2020/09/14	0	0.00	17	19.59	19.55	-17	7,369	-0.23%
2020/09/10	4	19.68	0	0.00	19.50	4	7,280	0.05%
2020/09/09	12	19.60	0	0.00	19.80	12	7,207	0.17%
2020/09/08	0	0.00	3	20.00	19.90	-3	7,137	-0.04%
2020/09/07	2	20.70	2	20.73	20.20	0	6,994	0.00%
2020/09/04	3	19.55	3	19.88	20.00	0	6,565	0.00%
2020/09/03	14	18.84	30	19.19	19.30	-16	5,979	-0.27%
2020/09/01	10	18.60	0	0.00	18.65	10	5,857	0.17%
2020/08/31	1	18.60	1	18.65	18.60	0	5,893	0.00%
2020/08/27	5	18.81	0	0.00	18.70	5	6,005	0.08%
2020/08/26	9	18.94	0	0.00	19.10	9	5,930	0.15%
2020/08/25	2	19.20	0	0.00	18.95	2	5,909	0.03%
2020/08/24	10	18.85	3	19.22	19.15	7	5,801	0.12%
2020/08/19	1	19.25	14	19.21	19.30	-13	5,462	-0.24%
2020/08/18	31	18.89	0	0.00	18.75	31	5,268	0.59%
2020/08/17	0	0.00	12	18.77	18.70	-12	5,065	-0.24%
2020/08/10	0	0.00	52	18.27	18.25	-52	5,027	-1.03%
2020/08/06	0	0.00	15	17.85	17.80	-15	4,965	-0.30%
2020/08/05	0	0.00	0.9	17.60	17.65	-0.9	4,973	-0.02%
2020/08/04	0	0.00	4	17.29	17.40	-4	4,988	-0.08%
2020/07/29	0	0.00	1	16.90	16.75	-1	5,491	-0.02%
2020/07/28	1	16.70	0	0.00	16.50	1	5,586	0.02%
2020/07/27	10	16.90	0	0.00	16.75	10	5,688	0.18%
2020/07/24	0	0.00	12	17.28	17.25	-12	5,665	-0.21%
2020/07/23	0	0.00	1	17.80	17.75	-1	5,690	-0.02%
2020/07/22	0	0.00	10	18.50	18.55	-10	5,680	-0.18%
2020/07/21	10	18.55	5	18.55	18.35	5	5,608	0.09%
2020/07/20	0	0.00	5	18.40	18.45	-5	5,598	-0.09%
2020/07/15	0	0.00	4	18.35	18.35	-4	5,715	-0.07%
2020/07/14	0	0.00	5	18.45	18.30	-5	5,791	-0.09%
2020/07/13	0	0.00	40	18.55	18.50	-40	5,858	-0.68%
2020/07/10	1	18.20	0	0.00	18.25	1	5,942	0.02%
2020/07/09	3	18.83	1	18.95	18.60	2	5,945	0.03%
2020/07/08	0	0.00	2	18.65	18.75	-2	5,935	-0.03%
2020/07/07	1	18.60	1	18.95	18.60	0	5,920	0.00%
2020/07/06	0	0.00	1	18.50	18.55	-1	5,935	-0.02%
2020/07/02	10	17.95	1	17.95	17.95	9	6,069	0.15%
2020/07/01	0	0.00	5	17.80	17.80	-5	6,100	-0.08%
2020/06/30	1	17.65	0	0.00	17.65	1	6,247	0.02%
2020/06/29	0	0.00	10	17.65	17.65	-10	6,280	-0.16%
2020/06/24	0	0.00	2	17.90	17.90	-2	6,292	-0.03%
2020/06/17	3	17.47	0	0.00	17.45	3	6,375	0.05%
2020/06/16	1	17.45	0	0.00	17.50	1	6,477	0.02%
2020/06/12	6	17.03	1	17.10	17.35	5	6,710	0.07%
2020/06/11	21	17.61	5	17.66	17.40	16	6,715	0.24%
2020/06/10	0	0.00	1	18.30	18.05	-1	6,679	-0.01%
2020/06/08	10	17.50	0.2	17.65	17.75	9.8	6,723	0.15%
2020/06/05	0	0.00	10	17.35	17.35	-10	6,654	-0.15%
2020/06/03	10	17.05	0	0.00	17.20	10	6,726	0.15%
2020/06/02	1	16.90	0	0.00	16.85	1	6,604	0.02%
2020/05/22	0	0.00	30	16.60	16.50	-30	6,793	-0.44%
2020/05/21	10	16.88	4	16.85	16.85	6	6,809	0.09%
2020/05/20	1	16.65	0	0.00	16.80	1	6,766	0.01%
2020/05/18	0	0.00	2	16.10	16.10	-2	6,684	-0.03%
2020/05/15	1	16.35	1	16.20	16.25	0	6,657	0.00%
2020/05/14	0	0.00	7	16.54	16.20	-7	6,621	-0.11%
2020/05/13	6	16.65	1	16.60	16.70	5	6,553	0.08%
2020/05/11	1	16.75	3	16.75	16.65	-2	6,488	-0.03%
2020/05/08	3	16.72	1	16.60	16.60	2	6,413	0.03%
2020/05/07	0	0.00	2	17.05	17.05	-2	6,207	-0.03%
2020/05/06	10	16.82	0	0.00	16.80	10	6,148	0.16%
2020/05/05	3	16.90	11	17.13	17.15	-8	6,083	-0.13%
2020/05/04	6	16.66	0	0.00	16.65	6	5,930	0.10%
2020/04/30	11	17.00	1	17.00	16.95	10	5,868	0.17%
2020/04/29	10	16.65	12	16.63	16.65	-2	5,794	-0.03%
2020/04/28	2	16.28	5	16.35	16.50	-3	5,825	-0.05%
2020/04/24	2	15.95	0	0.00	15.85	2	5,913	0.03%
2020/04/22	7	15.56	1	15.35	15.65	6	5,840	0.10%
2020/04/21	3	15.78	0	0.00	15.70	3	5,827	0.05%
2020/04/20	3	16.25	0	0.00	16.30	3	5,794	0.05%
2020/04/17	0	0.00	5	16.55	16.35	-5	5,771	-0.09%
2020/04/16	6	16.45	0	0.00	16.50	6	5,703	0.11%
2020/04/15	1	16.70	10	16.75	16.75	-9	5,658	-0.16%
2020/04/14	47	16.45	0	0.00	16.50	47	5,599	0.84%
2020/04/10	2	16.05	10	16.15	16.20	-8	5,589	-0.14%
2020/04/06	12	15.39	0	0.00	15.40	12	5,288	0.23%
2020/04/01	6	15.58	1	15.60	15.45	5	5,270	0.09%
2020/03/27	1	15.20	0	0.00	15.10	1	5,654	0.02%
2020/03/20	16	14.15	0	0.00	14.25	16	6,392	0.25%
2020/03/18	2	15.38	5	15.02	14.95	-3	6,188	-0.05%
2020/03/17	3	15.43	0	0.00	15.30	3	6,267	0.05%
2020/03/16	1	15.80	15	16.18	15.85	-14	6,256	-0.22%
2020/03/13	0	0.00	37	15.74	16.00	-37	6,253	-0.59%
2020/03/12	1	17.60	0	0.00	17.10	1	6,174	0.02%
2020/03/11	1	18.30	0	0.00	18.05	1	6,082	0.02%
2020/03/09	2	18.33	0	0.00	18.15	2	6,020	0.03%
2020/03/02	1	18.60	0	0.00	18.40	1	6,040	0.02%
2020/02/27	2	18.95	0	0.00	18.75	2	6,019	0.03%
2020/02/25	1	19.35	1	19.45	19.35	0	5,904	0.00%
2020/02/24	1	19.55	0	0.00	19.55	1	5,909	0.02%
2020/02/20	0	0.00	3	20.00	19.90	-3	5,884	-0.05%
2020/02/19	1	19.90	0	0.00	19.85	1	5,881	0.02%
2020/02/13	1	20.15	0	0.00	20.10	1	6,042	0.02%
2020/01/31	3	20.02	0	0.00	20.20	3	6,832	0.04%
2020/01/30	9	20.06	0	0.00	19.75	9	6,841	0.13%
2020/01/17	0	0.00	5	21.45	21.50	-5	6,722	-0.07%
2020/01/14	0	0.00	5	21.50	21.45	-5	7,103	-0.07%
2020/01/07	0	0.00	5	20.80	20.85	-5	7,445	-0.07%
2020/01/06	5	20.90	8	20.93	20.90	-3	7,478	-0.04%
2020/01/02	0	0.00	5	21.30	21.30	-5	7,574	-0.07%
2019/12/31	20	21.30	0	0.00	21.30	20	7,672	0.26%
2019/12/30	1	21.20	0	0.00	21.20	1	7,839	0.01%
2019/12/27	2	21.30	0	0.00	21.35	2	7,843	0.03%
2019/12/25	1	21.65	3	21.65	21.65	-2	8,196	-0.02%
2019/12/24	11	21.15	1	21.50	21.45	10	8,159	0.12%
2019/12/23	1	20.95	1	21.25	20.85	0	8,026	0.00%
2019/12/20	4	20.79	1	21.35	20.80	3	7,671	0.04%
2019/12/19	10	20.92	0	0.00	20.80	10	7,354	0.14%
2019/12/18	1	21.00	0	0.00	21.00	1	7,373	0.01%
2019/12/17	2	21.10	0	0.00	21.10	2	7,370	0.03%
2019/12/13	6	21.01	0	0.00	21.10	6	7,297	0.08%
2019/12/12	10	21.03	0	0.00	21.10	10	7,341	0.14%
2019/12/11	2	21.20	0	0.00	21.20	2	7,241	0.03%
2019/12/10	2	21.25	0	0.00	21.40	2	7,221	0.03%
2019/12/09	5	21.50	0	0.00	21.35	5	7,202	0.07%
2019/12/06	2	21.83	0	0.00	21.70	2	7,219	0.03%
2019/12/05	2	21.83	0	0.00	21.75	2	7,309	0.03%
2019/12/02	7	21.74	0	0.00	21.65	7	8,280	0.08%
2019/11/29	1	22.10	0	0.00	22.10	1	8,292	0.01%
2019/11/26	12	22.00	0	0.00	22.00	12	8,680	0.14%
2019/11/22	1	22.25	0	0.00	22.25	1	8,612	0.01%
2019/11/21	0	0.00	10	22.25	22.15	-10	8,599	-0.12%
2019/11/18	0	0.00	2	22.20	22.50	-2	8,578	-0.02%
2019/11/11	1	22.50	10	22.10	22.10	-9	8,476	-0.11%
2019/11/08	26	22.81	0	0.00	22.65	26	8,352	0.31%
2019/11/06	0	0.00	3	23.00	23.00	-3	8,306	-0.04%
2019/10/31	3	22.87	3	22.75	22.85	0	8,034	0.00%
2019/10/30	1	22.80	1	22.95	22.80	0	7,919	0.00%
2019/10/25	31	22.44	0	0.00	22.40	31	7,571	0.41%
2019/10/24	20	22.69	0	0.00	22.65	20	7,488	0.27%
2019/10/23	0	0.00	10	22.80	22.75	-10	7,436	-0.13%
2019/10/22	10	22.75	1	22.65	22.60	9	7,373	0.12%
2019/10/21	5	22.30	2	22.35	22.35	3	7,249	0.04%
2019/10/18	0	0.00	1	21.95	22.05	-1	7,227	-0.01%
2019/10/17	0	0.00	0.3	21.70	21.75	-0.3	7,060	0.00%
2019/10/16	1	21.55	0	0.00	21.75	1	7,084	0.01%
2019/10/15	15	21.98	0	0.00	21.75	15	7,075	0.21%
2019/10/07	0	0.00	21	22.40	22.15	-21	6,970	-0.30%
2019/10/04	10	22.15	19	22.10	22.10	-9	6,860	-0.13%
2019/10/01	1	21.80	1	21.95	21.85	0	6,492	0.00%
2019/09/27	9	21.39	0	0.00	21.15	9	6,226	0.14%
2019/09/26	5	21.51	1	21.75	21.50	4	6,116	0.07%
2019/09/25	0	0.00	1	21.30	21.30	-1	5,841	-0.02%
2019/09/24	3	21.15	0	0.00	21.25	3	5,835	0.05%
2019/09/17	0	0.00	2	21.00	21.15	-2	5,555	-0.04%
2019/09/11	4	21.18	0	0.00	21.30	4	5,403	0.07%
2019/09/10	1	21.10	2	21.40	21.15	-1	5,377	-0.02%
2019/09/06	12	21.23	1	21.40	21.35	11	5,345	0.21%
2019/09/05	32	21.36	1,354	21.78	21.20	-1,322	5,352	-24.70%	大賣/鉅額交易
2019/09/04	1,350	21.51	2	21.55	21.50	1,348	4,988	27.02%	大買/鉅額交易
2019/09/02	0	0.00	4.1	20.43	20.55	-4.1	4,536	-0.09%
2019/08/30	0	0.00	6	19.88	20.05	-6	4,428	-0.14%
2019/08/21	2	19.40	0	19.35	19.45	2	4,265	0.05%
2019/08/19	0	0.00	0.7	19.35	19.40	-0.7	4,257	-0.02%
2019/08/16	0	0.00	1.2	19.07	19.15	-1.2	4,242	-0.03%
2019/08/06	0	0.00	1	18.75	18.85	-1	4,152	-0.02%
2019/08/05	1	18.95	0	0.00	18.95	1	4,162	0.02%
2019/08/02	0	0.00	2	19.00	18.95	-2	4,192	-0.05%
2019/08/01	0	0.00	22	19.25	19.25	-22	4,229	-0.52%
2019/07/29	1	19.40	0	0.00	19.40	1	4,272	0.02%
2019/07/26	1	19.50	0	0.00	19.50	1	4,216	0.02%
2019/07/25	1	19.55	0	0.00	19.60	1	4,206	0.02%
2019/07/24	1	19.50	2	19.60	19.50	-1	4,188	-0.02%
2019/07/23	2	20.20	12	20.23	20.25	-10	4,147	-0.24%
2019/07/22	4	20.23	0	0.00	20.20	4	4,071	0.10%
2019/07/19	0	0.00	9	20.38	20.35	-9	3,992	-0.23%
2019/07/18	6	20.40	0	0.00	20.35	6	3,976	0.15%
2019/07/17	2	20.65	0	0.00	20.60	2	3,934	0.05%
2019/07/16	20	20.60	0	0.00	20.65	20	3,862	0.52%
2019/07/11	0	0.00	5	20.10	20.10	-5	3,737	-0.13%
2019/07/10	0.2	20.10	0	0.00	20.15	0.2	3,725	0.01%
2019/07/09	0	0.00	20	20.20	20.20	-20	3,713	-0.54%
2019/07/05	0	0.00	0.3	20.25	20.30	-0.3	3,749	-0.01%
2019/07/04	0	0.00	1	20.30	20.30	-1	3,753	-0.03%
2019/07/03	1	19.90	0	0.00	19.90	1	3,740	0.03%
2019/07/02	1	19.90	0	0.00	20.00	1	3,783	0.03%
2019/06/25	1	20.15	0	0.00	20.15	1	3,902	0.03%
2019/06/24	0	0.00	2	20.25	20.30	-2	3,891	-0.05%
2019/06/17	1	20.15	15	20.46	20.10	-14	4,090	-0.34%
2019/06/14	0	0.00	2	20.55	20.35	-2	4,075	-0.05%
2019/06/13	1	20.25	11	20.06	20.20	-10	4,016	-0.25%
2019/06/12	0	0.00	38	19.98	19.95	-38	3,970	-0.96%
2019/06/11	30	20.00	15	19.90	19.85	15	3,966	0.38%
2019/06/06	0	0.00	1	19.60	19.50	-1	3,832	-0.03%
2019/05/22	1	18.95	0	0.00	18.90	1	3,790	0.03%
2019/05/16	0	0.00	1	18.55	18.60	-1	3,889	-0.03%
2019/05/15	6	18.73	0	0.00	18.60	6	3,886	0.15%
2019/05/14	1	18.60	0	0.00	18.65	1	3,869	0.03%
2019/05/09	0	0.00	2	19.30	19.25	-2	3,880	-0.05%
2019/05/08	1	19.05	0	0.00	19.00	1	3,790	0.03%
2019/05/07	1	19.15	0	0.00	19.20	1	3,755	0.03%
2019/05/06	0	0.00	2	19.25	19.05	-2	3,768	-0.05%
2019/05/03	2	19.63	0	0.00	19.55	2	3,734	0.05%
2019/04/17	0	0.00	5	19.85	19.85	-5	3,787	-0.13%
2019/04/11	1	19.70	10	19.85	19.70	-9	3,934	-0.23%
2019/04/10	0	0.00	0.7	19.85	19.85	-0.7	3,903	-0.02%
2019/04/08	0	0.00	10	20.00	19.90	-10	3,890	-0.26%
2019/04/01	1	19.65	0	0.00	19.60	1	3,929	0.03%
2019/03/28	11	19.59	0	0.00	19.55	11	3,862	0.28%
2019/03/26	2	19.85	0	0.00	19.75	2	3,821	0.05%
2019/03/22	2	19.95	424	19.92	20.00	-422	3,785	-11.15%	大賣/鉅額交易
2019/03/21	2	20.70	1	20.85	20.60	1	3,597	0.03%
2019/03/18	5	20.70	1	20.80	20.70	4	3,707	0.11%
2019/03/15	0	0.00	3	20.22	20.40	-3	3,691	-0.08%
2019/03/14	2	20.10	0	0.00	19.95	2	3,587	0.06%
2019/03/12	1	19.90	0	0.00	19.95	1	3,593	0.03%
2019/03/11	2	19.95	0	0.00	19.90	2	3,625	0.06%
2019/02/27	1	20.05	0	0.00	19.90	1	3,579	0.03%
2019/02/26	1	20.00	0	0.00	20.00	1	3,544	0.03%
2019/02/25	0	0.00	1	19.85	19.90	-1	3,499	-0.03%
2019/02/22	0	0.00	3	19.80	19.75	-3	3,472	-0.09%
2019/02/21	0	0.00	2	19.85	19.85	-2	3,450	-0.06%
2019/02/20	20	19.80	0	0.00	19.90	20	3,426	0.58%
2019/02/18	0	0.00	3	19.80	19.80	-3	3,380	-0.09%
2019/02/14	5	19.50	0	0.00	19.45	5	3,306	0.15%
2019/02/13	5	19.60	0	0.00	19.60	5	3,295	0.15%
2019/02/12	2	19.35	10	19.35	19.40	-8	3,293	-0.24%
2019/01/30	5	19.62	2	19.60	19.55	3	3,329	0.09%
2019/01/29	11	19.88	0	0.00	19.85	11	3,257	0.34%
2019/01/28	8	19.85	0	0.00	19.95	8	3,259	0.25%
2019/01/25	1	19.85	0	0.00	19.85	1	3,266	0.03%
2019/01/23	4	19.84	0	0.00	20.00	4	3,256	0.12%
2019/01/22	0	0.00	5	19.95	19.90	-5	3,246	-0.15%
2019/01/17	0	0.00	1	19.90	19.90	-1	3,282	-0.03%
2019/01/16	0	0.00	2	20.05	20.00	-2	3,322	-0.06%
2019/01/14	4	19.76	0	0.00	19.75	4	3,363	0.12%
2019/01/11	0	0.00	2	19.95	19.95	-2	3,365	-0.06%
2019/01/10	8	19.86	0	0.00	20.00	8	3,398	0.24%
2019/01/09	1	20.15	0	0.00	20.00	1	3,411	0.03%
2019/01/07	1	20.30	0	0.00	20.15	1	3,431	0.03%
2018/12/28	2	19.80	5	19.80	19.70	-3	3,474	-0.09%
2018/12/26	0	0.00	18	19.98	19.85	-18	3,513	-0.51%
2018/12/25	2	19.60	1	19.90	19.95	1	3,456	0.03%
2018/12/24	0	0.00	1	19.75	19.85	-1	3,429	-0.03%
2018/12/21	2	19.10	0	0.00	19.25	2	3,441	0.06%
2018/12/20	2	19.25	0	0.00	19.20	2	3,386	0.06%
2018/12/18	6	19.39	0	0.00	19.55	6	3,371	0.18%
2018/12/11	5.2	19.79	20	19.85	19.55	-14.8	3,311	-0.45%
2018/12/10	0	0.00	1	19.30	19.40	-1	3,215	-0.03%
2018/12/07	2	18.70	0	0.00	18.70	2	3,158	0.06%
2018/12/05	2	19.25	6	19.15	19.05	-4	3,205	-0.12%
2018/12/03	0	0.00	1	19.35	19.30	-1	3,348	-0.03%
2018/11/30	0	0.00	1	19.20	19.00	-1	3,335	-0.03%
2018/11/22	5	18.50	0	0.00	18.45	5	3,389	0.15%
2018/11/21	0	0.00	1	18.35	18.40	-1	3,426	-0.03%
2018/11/15	0	0.00	2	18.30	18.40	-2	3,472	-0.06%
2018/11/13	2	18.15	0	0.00	18.35	2	3,534	0.06%
2018/11/09	4	18.60	4	18.70	18.50	0	3,606	0.00%
2018/11/08	2	18.60	0	0.00	18.75	2	3,670	0.05%
2018/11/06	2	17.95	4	18.05	18.05	-2	3,786	-0.05%
2018/11/05	2	17.85	2	18.10	17.85	0	3,922	0.00%
2018/11/02	2	18.20	0	0.00	18.10	2	3,995	0.05%
2018/11/01	0	0.00	2	17.85	17.90	-2	4,067	-0.05%
2018/10/31	2	17.40	2	17.60	17.55	0	4,108	0.00%
2018/10/29	2	17.20	0	0.00	17.15	2	4,210	0.05%
2018/10/26	2	17.40	0	0.00	17.20	2	4,623	0.04%
2018/10/25	0	0.00	2	17.30	17.35	-2	5,222	-0.04%
2018/10/23	5	18.19	4	18.20	18.10	1	5,466	0.02%
2018/10/22	0	0.00	2	17.85	18.00	-2	5,463	-0.04%
2018/10/19	1	17.90	0	0.00	17.90	1	5,521	0.02%
2018/10/18	0	0.00	4	18.25	18.30	-4	5,625	-0.07%
2018/10/17	4	18.03	4	18.13	18.10	0	5,805	0.00%
2018/10/15	6	17.60	2	17.85	17.40	4	5,856	0.07%
2018/10/12	1	17.65	4	17.58	17.85	-3	5,879	-0.05%
2018/10/09	2	19.25	0	0.00	19.20	2	5,805	0.03%
2018/10/02	1	19.90	0	0.00	19.75	1	6,088	0.02%
2018/10/01	0	0.00	1	19.85	19.85	-1	6,181	-0.02%
2018/09/27	0	0.00	0.3	19.90	19.95	-0.3	6,225	0.00%
2018/09/26	2	19.95	0	0.00	19.95	2	6,250	0.03%
2018/09/25	2	19.95	0	0.00	19.90	2	6,308	0.03%
2018/09/13	2	19.90	2	20.05	19.90	0	6,749	0.00%
2018/09/11	2	19.48	0	0.00	19.80	2	6,782	0.03%
2018/09/10	0.1	19.60	10	19.75	19.45	-9.9	6,810	-0.15%
2018/08/30	5	21.05	1	20.90	20.85	4	7,708	0.05%
2018/08/29	1	20.90	0	0.00	20.85	1	7,731	0.01%
2018/08/28	1	20.75	2	20.80	20.90	-1	7,749	-0.01%
2018/08/24	0	0.00	0.4	20.40	20.50	-0.4	7,897	-0.01%
2018/08/22	8	20.43	9	20.49	20.50	-1	8,001	-0.01%
2018/08/10	9	21.22	0	0.00	21.15	9	7,936	0.11%
2018/08/08	0	0.00	2	21.90	21.70	-2	7,842	-0.03%
2018/08/06	2	21.80	0	0.00	21.85	2	7,815	0.03%
2018/08/03	2	21.65	2	21.75	21.70	0	7,859	0.00%
2018/08/02	6	21.98	2	21.90	21.70	4	7,861	0.05%
2018/08/01	2	22.95	2	22.90	23.30	0	7,523	0.00%
2018/07/31	0	0.00	25	22.80	22.80	-25	7,009	-0.36%
2018/07/30	15	22.75	0	0.00	22.75	15	6,862	0.22%
2018/07/27	25	22.60	0	0.00	22.60	25	6,766	0.37%
2018/07/25	0	0.00	4	22.64	22.65	-4	6,736	-0.06%
2018/07/24	33	22.45	0	0.00	22.65	33	6,805	0.48%
2018/07/23	1	22.20	1	22.15	22.20	0	9,777	0.00%
2018/07/19	12	22.35	4	22.35	22.15	8	10,034	0.08%
2018/07/18	6	22.24	0	0.00	22.30	6	10,302	0.06%
2018/07/17	10	22.25	0	0.00	22.10	10	10,867	0.09%
2018/07/12	4	22.11	8	22.03	22.15	-4	11,147	-0.04%
2018/07/09	0	0.00	6	21.70	21.55	-6	11,088	-0.05%
2018/07/06	0	0.00	1	21.30	21.30	-1	11,030	-0.01%
2018/07/05	2	21.25	0	0.00	21.25	2	11,103	0.02%
2018/07/04	0	0.00	187	21.14	21.30	-187	11,188	-1.67%	大賣/鉅額交易
2018/07/02	3	21.55	0	0.00	21.35	3	11,259	0.03%
2018/06/29	0	0.00	1	21.55	21.50	-1	11,297	-0.01%
2018/06/26	4	21.40	3	21.40	21.40	1	11,409	0.01%
2018/06/25	1	21.05	0	0.00	21.05	1	11,419	0.01%
2018/06/22	7	21.54	3	21.65	21.40	4	11,490	0.03%
2018/06/19	5	21.40	0	0.00	21.50	5	11,543	0.04%
2018/06/15	0	0.00	2	21.33	21.30	-2	11,565	-0.02%
2018/06/14	8	21.35	0	0.00	21.30	8	11,523	0.07%
2018/06/13	7	21.61	100	21.60	21.60	-93	11,557	-0.80%
2018/06/12	0	0.00	25	21.96	21.90	-25	11,555	-0.22%
2018/06/08	26	22.52	1	22.50	21.95	25	11,597	0.22%
2018/06/07	5	21.89	32.2	22.01	22.15	-27.2	11,345	-0.24%
2018/06/01	0	0.00	1	21.15	21.35	-1	11,469	-0.01%
2018/05/31	2	20.85	100	20.95	21.20	-98	11,404	-0.86%
2018/05/30	10	20.83	0	0.00	20.75	10	11,340	0.09%
2018/05/29	0	0.00	100	20.95	21.00	-100	11,315	-0.88%
2018/05/28	0	0.00	11	20.91	20.95	-11	11,309	-0.10%
2018/05/21	2	21.10	1	21.30	21.05	1	11,303	0.01%
2018/05/18	1	20.90	0	0.00	20.85	1	11,247	0.01%
2018/05/17	10	20.75	1	20.95	20.75	9	11,196	0.08%
2018/05/16	0	0.00	3	20.70	20.65	-3	11,206	-0.03%
2018/05/11	7	20.58	0	0.00	20.55	7	11,458	0.06%
2018/05/07	1	20.25	0	0.00	20.20	1	11,311	0.01%
2018/05/04	7	20.22	0	0.00	20.15	7	11,331	0.06%
2018/04/30	0	0.00	2	20.23	20.45	-2	11,335	-0.02%
2018/04/27	9	19.81	1	19.75	19.75	8	11,229	0.07%
2018/04/26	1	21.10	0	0.00	20.90	1	8,312	0.01%
2018/04/25	1	21.00	0	0.00	21.20	1	8,205	0.01%
2018/04/24	2	21.55	0	0.00	21.45	2	8,036	0.02%
2018/04/23	0	0.00	4	22.30	22.25	-4	7,778	-0.05%
2018/04/19	0	0.00	1	21.70	21.55	-1	7,136	-0.01%
2018/04/18	1	21.55	1	21.50	21.60	0	7,065	0.00%
2018/04/11	32	21.30	0	0.00	21.25	32	6,949	0.46%
2018/04/03	0	0.00	2	21.60	21.55	-2	6,787	-0.03%
2018/04/02	1	21.75	2	21.78	21.80	-1	6,768	-0.01%
2018/03/31	1	22.10	6	21.93	22.00	-5	6,726	-0.07%
2018/03/28	3	21.75	0	0.00	21.55	3	6,540	0.05%
2018/03/20	24	21.65	70	21.70	21.80	-46	6,810	-0.68%
2018/03/16	0	0.00	8	21.55	21.35	-8	6,985	-0.11%
2018/03/15	3	21.82	0	0.00	21.75	3	7,024	0.04%
2018/03/13	0	0.00	24	21.96	21.95	-24	7,017	-0.34%
2018/03/12	0	0.00	5	21.70	21.70	-5	6,940	-0.07%
2018/03/08	3	20.90	6	21.44	21.65	-3	6,837	-0.04%
2018/03/07	0	0.00	0.3	20.20	20.25	-0.3	6,517	0.00%
2018/02/22	2	20.15	0	0.00	20.10	2	7,781	0.03%
2018/02/21	0	0.00	10	20.30	20.25	-10	7,821	-0.13%
2018/02/12	50	19.95	0	0.00	19.95	50	7,825	0.64%
2018/02/09	51	19.59	4	19.50	19.85	47	7,846	0.60%
2018/02/07	18	19.97	0	0.00	19.95	18	7,867	0.23%
2018/02/06	100	19.90	0	0.00	19.55	100	7,895	1.27%
2018/02/05	50	20.85	0	0.00	20.90	50	7,766	0.64%
2018/01/31	150	21.32	0	0.00	21.25	150	8,245	1.82%	大買/鉅額交易
2018/01/30	404	21.61	0	0.00	21.45	404	8,287	4.87%	大買/鉅額交易
2018/01/29	0	0.00	4	21.65	21.55	-4	8,237	-0.05%
2018/01/26	0	0.00	1	21.35	21.35	-1	8,231	-0.01%
2018/01/25	5	21.41	0	0.00	21.35	5	8,238	0.06%
2018/01/24	11	21.45	0	0.00	21.50	11	8,228	0.13%
2018/01/22	0	0.00	2	21.78	21.75	-2	8,225	-0.02%
2018/01/19	0	0.00	2	21.30	21.20	-2	8,068	-0.02%
2018/01/16	2	21.20	0	0.00	21.50	2	8,600	0.02%
2018/01/15	1	21.10	1	21.10	21.15	0	8,599	0.00%
2018/01/12	0	0.00	1	21.15	21.10	-1	8,659	-0.01%
2018/01/11	0	0.00	2	20.95	21.05	-2	8,619	-0.02%
2018/01/08	0	0.00	3	21.35	21.30	-3	8,784	-0.03%
2018/01/05	1	21.55	4	21.40	21.30	-3	8,811	-0.03%
2018/01/04	0	0.00	2	21.48	21.60	-2	8,751	-0.02%
2018/01/03	1	21.40	0	0.00	21.40	1	8,781	0.01%
2018/01/02	3	21.25	0	0.00	21.45	3	8,803	0.03%