佳世達 (2352)-凱基-高雄券商分點個股進出

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
41.35
漲跌
▼0.45
漲幅
-1.08%
成交量
4,171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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/25	1	41.35	0	0.00	41.35	1	12,331	0.01%
2024/04/24	1	41.70	3	41.72	41.80	-2	12,374	-0.02%
2024/04/23	0	0.00	5	41.50	41.55	-5	12,446	-0.04%
2024/04/22	5	41.10	15	41.18	41.10	-10	12,461	-0.08%
2024/04/19	18	41.13	6	41.15	40.50	12	12,394	0.10%
2024/04/18	2	40.80	75	41.18	41.05	-73	12,211	-0.60%
2024/04/17	1	41.15	12	41.10	41.20	-11	12,172	-0.09%
2024/04/16	13	41.29	35	40.82	40.70	-22	12,247	-0.18%
2024/04/15	5	41.92	1	42.05	42.10	4	12,390	0.03%
2024/04/12	14	42.65	53	42.55	42.40	-39	12,451	-0.31%
2024/04/11	12	43.01	12	43.00	43.05	0	12,671	0.00%
2024/04/10	14	43.14	1	43.25	43.15	13	13,092	0.10%
2024/04/09	8	43.15	1	43.15	43.05	7	13,384	0.05%
2024/04/08	7	43.35	7	43.26	43.40	0	13,817	0.00%
2024/04/03	9	42.94	3	43.15	43.25	6	14,777	0.04%
2024/04/02	19	43.36	4	43.55	43.10	15	14,836	0.10%
2024/04/01	39	43.80	12	43.76	43.55	27	14,853	0.18%
2024/03/29	14	44.44	9	44.81	44.65	5	14,720	0.03%
2024/03/28	49	44.63	3	44.62	44.85	46	14,275	0.32%
2024/03/27	1	44.40	9	44.30	44.75	-8	14,148	-0.06%
2024/03/26	25	43.85	18	44.53	44.05	7	14,105	0.05%
2024/03/25	16	44.30	0	0.00	44.45	16	14,035	0.11%
2024/03/22	19	44.24	30	44.39	44.45	-11	13,992	-0.08%
2024/03/21	17	43.81	0	0.00	44.05	17	13,803	0.12%
2024/03/20	9.1	44.19	1	44.20	43.25	8.1	13,642	0.06%
2024/03/19	5	43.81	0	0.00	43.70	5	13,258	0.04%
2024/03/18	10.1	42.32	3	42.35	42.55	7.1	12,854	0.06%
2024/03/15	34	42.91	12	43.81	42.55	22	12,639	0.17%
2024/03/14	11	43.72	4	43.98	43.70	7	12,350	0.06%
2024/03/13	3.5	44.21	0	0.00	43.80	3.5	12,226	0.03%
2024/03/12	12	43.83	8	44.22	44.40	4	12,024	0.03%
2024/03/11	19	43.24	8	43.56	43.25	11	11,753	0.09%
2024/03/08	25	43.91	24.3	43.86	43.70	0.7	11,681	0.01%
2024/03/07	16	44.43	18	44.54	44.55	-2	11,620	-0.02%
2024/03/06	19	45.30	11	45.17	45.05	8	11,570	0.07%
2024/03/05	0	0.00	22	47.21	47.25	-22	11,275	-0.20%
2024/03/04	20	47.07	0	0.00	46.80	20	11,300	0.18%
2024/03/01	3	46.77	20	46.95	46.95	-17	11,321	-0.15%
2024/02/29	12	46.16	5	46.33	46.15	7	11,530	0.06%
2024/02/27	11	46.55	11	46.47	46.10	0	11,532	0.00%
2024/02/26	11	46.51	2	46.70	46.60	9	11,548	0.08%
2024/02/23	7	46.55	7	46.51	46.40	0	11,657	0.00%
2024/02/22	5	47.25	5	47.34	47.20	0	11,735	0.00%
2024/02/21	15	47.22	23	47.66	46.90	-8	11,766	-0.07%
2024/02/20	16	47.93	4	47.90	47.80	12	11,702	0.10%
2024/02/19	5	48.36	1	48.40	47.95	4	11,813	0.03%
2024/02/16	43	48.86	38	49.24	48.15	5	11,825	0.04%
2024/02/15	10	47.28	33	47.33	47.60	-23	11,530	-0.20%
2024/02/05	11	47.35	8	47.42	47.50	3	11,449	0.03%
2024/02/02	44	47.59	29.2	47.39	47.50	14.8	11,582	0.13%
2024/02/01	11	46.82	0.5	46.80	47.05	10.5	11,613	0.09%
2024/01/31	7	47.03	3.3	47.43	46.50	3.7	11,687	0.03%
2024/01/30	14	47.01	5	47.01	46.80	9	11,657	0.08%
2024/01/29	5	47.29	46	47.03	47.00	-41	11,656	-0.35%
2024/01/26	0	0.00	4.5	45.59	45.60	-4.5	11,486	-0.04%
2024/01/25	0.1	46.00	6	45.94	45.90	-5.9	11,523	-0.05%
2024/01/24	1	46.35	3	46.43	46.15	-2	11,577	-0.02%
2024/01/23	4	46.58	2	46.48	46.80	2	11,619	0.02%
2024/01/22	27.5	46.94	34	46.61	47.05	-6.5	11,573	-0.06%
2024/01/19	24	45.09	22	45.51	45.45	2	11,377	0.02%
2024/01/18	1	44.30	6	44.27	44.40	-5	11,380	-0.04%
2024/01/17	6	45.11	36	44.50	44.20	-30	11,388	-0.26%
2024/01/16	2	45.30	22	45.55	45.25	-20	11,366	-0.18%
2024/01/15	1	45.95	6	46.20	45.90	-5	11,460	-0.04%
2024/01/12	8	45.68	11	45.71	45.50	-3	11,785	-0.03%
2024/01/11	1	45.55	7	45.79	45.95	-6	11,889	-0.05%
2024/01/10	20	45.52	13	45.58	45.55	7	12,077	0.06%
2024/01/09	25	46.71	20	46.89	46.65	5	12,025	0.04%
2024/01/08	21	47.24	24.7	47.38	47.20	-3.7	11,828	-0.03%
2024/01/05	37	46.91	11.1	47.38	47.30	25.9	11,647	0.22%
2024/01/04	18	46.99	30	46.33	46.95	-12	11,432	-0.10%
2024/01/03	13	45.57	7	45.49	45.25	6	11,202	0.05%
2024/01/02	20	47.30	12	47.19	46.80	8	10,870	0.07%
2023/12/29	64	47.41	89	47.01	48.00	-25	10,395	-0.24%
2023/12/28	9	44.76	1	45.45	44.45	8	9,444	0.08%
2023/12/27	31	45.46	28	45.82	45.60	3	9,333	0.03%
2023/12/26	0	0.00	6	44.89	45.10	-6	9,236	-0.06%
2023/12/25	6	44.52	1	44.50	44.85	5	9,206	0.05%
2023/12/22	6	44.50	14	44.67	44.70	-8	9,193	-0.09%
2023/12/21	0	0.00	3	44.05	44.30	-3	9,129	-0.03%
2023/12/20	2	44.00	0	0.00	43.95	2	9,035	0.02%
2023/12/19	27.1	42.91	4	43.20	42.95	23.1	8,887	0.26%
2023/12/18	15	43.82	8	44.15	43.80	7	8,709	0.08%
2023/12/15	6	43.90	4	44.23	44.20	2	8,673	0.02%
2023/12/14	12	44.43	6	44.49	44.50	6	8,620	0.07%
2023/12/13	14	44.29	8	44.22	44.15	6	8,563	0.07%
2023/12/12	7	44.28	30	44.60	44.00	-23	8,703	-0.26%
2023/12/11	0	0.00	5	44.27	44.00	-5	8,714	-0.06%
2023/12/08	0	0.00	1	43.90	43.90	-1	8,994	-0.01%
2023/12/07	0	0.00	11	44.16	44.00	-11	9,137	-0.12%
2023/12/06	12	43.82	12	43.95	44.05	0	9,534	0.00%
2023/12/05	6	43.78	0	0.00	43.85	6	9,553	0.06%
2023/12/04	6	44.80	7	44.79	44.35	-1	9,565	-0.01%
2023/12/01	17.1	44.45	6	44.52	44.65	11.1	9,562	0.12%
2023/11/30	1	43.60	1	43.70	43.75	0	9,452	0.00%
2023/11/29	3	43.90	1	43.90	43.70	2	9,497	0.02%
2023/11/28	2	43.50	4	43.60	43.40	-2	9,533	-0.02%
2023/11/27	25	43.63	14	43.89	43.55	11	9,531	0.12%
2023/11/24	4	42.88	0	0.00	42.80	4	9,350	0.04%
2023/11/23	0	0.00	5	43.15	43.05	-5	9,372	-0.05%
2023/11/22	17	42.97	9	42.99	42.70	8	9,457	0.08%
2023/11/21	4.2	43.46	9.3	43.65	43.35	-5.1	9,398	-0.05%
2023/11/20	12	43.40	12	43.73	43.85	0	9,419	0.00%
2023/11/17	13	43.99	5	43.95	43.70	8	9,351	0.09%
2023/11/16	21	44.29	2.4	44.84	43.90	18.7	9,369	0.20%
2023/11/15	13	45.36	2	45.28	45.25	11	9,248	0.12%
2023/11/14	18.1	44.62	4	44.40	44.60	14.1	9,286	0.15%
2023/11/13	2.1	44.46	0	0.00	44.20	2.1	9,378	0.02%
2023/11/10	7.2	45.21	5	45.05	45.05	2.2	9,439	0.02%
2023/11/09	0	0.00	3	46.53	46.55	-3	9,392	-0.03%
2023/11/08	0	0.00	23	45.67	45.80	-23	9,369	-0.25%
2023/11/07	1	45.15	3	45.13	45.30	-2	9,362	-0.02%
2023/11/06	0	0.00	3	44.42	44.65	-3	9,541	-0.03%
2023/11/03	5	43.85	0	0.00	43.85	5	9,720	0.05%
2023/11/01	0	0.00	3.8	43.23	43.60	-3.8	10,662	-0.04%
2023/10/31	0.1	42.68	3	42.88	42.35	-3	11,148	-0.03%
2023/10/30	0.1	43.20	6	43.28	43.35	-5.9	11,608	-0.05%
2023/10/27	8	43.29	10	43.17	43.05	-2	12,015	-0.02%
2023/10/25	3	44.27	0	0.00	43.85	3	12,463	0.02%
2023/10/24	6	43.63	0	0.00	43.55	6	12,541	0.05%
2023/10/23	1	44.55	0	0.00	44.25	1	12,740	0.01%
2023/10/20	18.1	43.91	93	43.68	44.95	-74.9	12,896	-0.58%
2023/10/19	0	0.00	255	43.00	43.40	-255	12,974	-1.97%	大賣/鉅額交易
2023/10/18	11.1	42.15	39.1	42.79	41.55	-28.1	13,284	-0.21%
2023/10/17	8	44.53	5	43.90	43.90	3	13,775	0.02%
2023/10/16	24.1	45.29	30	45.38	45.25	-5.9	14,401	-0.04%
2023/10/13	1	44.70	1	45.00	44.75	0	15,653	0.00%
2023/10/12	20.1	44.41	1	44.50	44.40	19.1	16,153	0.12%
2023/10/11	25.1	45.50	37	45.54	45.60	-11.9	16,641	-0.07%
2023/10/04	1.5	43.89	0	0.00	44.15	1.5	17,417	0.01%
2023/10/03	1	44.85	0	0.00	44.85	1	17,366	0.01%
2023/10/02	2	44.90	6	45.38	45.45	-4	17,494	-0.02%
2023/09/28	1	44.85	5	45.00	44.65	-4	17,538	-0.02%
2023/09/27	0.1	44.00	0	0.00	44.85	0.1	17,561	0.00%
2023/09/26	11.5	44.34	6	43.86	43.85	5.5	17,618	0.03%
2023/09/25	4.1	44.83	0	0.00	44.85	4.1	17,695	0.02%
2023/09/21	2	44.06	13	44.33	44.25	-11	17,808	-0.06%
2023/09/20	3.1	45.07	0	0.00	44.40	3.1	17,856	0.02%
2023/09/19	1	45.80	0	0.00	45.45	1	18,142	0.01%
2023/09/18	24	45.59	4	45.44	45.30	20	18,189	0.11%
2023/09/15	11	46.22	1	46.10	46.05	10	18,267	0.05%
2023/09/14	29	45.87	8	45.81	45.80	21	18,289	0.11%
2023/09/13	38	45.25	7	45.69	45.75	31	18,316	0.17%
2023/09/12	6	44.84	1	45.15	44.95	5	18,345	0.03%
2023/09/11	22.1	45.15	12	44.90	43.80	10.1	18,431	0.05%
2023/09/07	13.1	45.07	6	45.28	44.90	7.1	18,504	0.04%
2023/09/06	0.1	45.75	7	45.31	45.35	-6.9	18,694	-0.04%
2023/09/05	8	45.71	18.7	45.68	45.90	-10.7	18,981	-0.06%
2023/09/04	14	45.19	2	45.45	45.40	12	19,220	0.06%
2023/09/01	0.3	45.25	0	0.00	44.90	0.3	19,258	0.00%
2023/08/31	4.1	44.31	3	44.53	44.85	1.1	19,216	0.01%
2023/08/30	1	44.55	1	44.40	44.60	0	19,340	0.00%
2023/08/29	13.2	43.75	7	43.61	44.05	6.2	19,387	0.03%
2023/08/28	23.3	43.97	12	43.82	43.80	11.3	19,534	0.06%
2023/08/25	13.2	45.00	8	45.14	45.10	5.2	19,731	0.03%
2023/08/24	15	46.02	21	45.78	45.55	-6	19,742	-0.03%
2023/08/23	2	45.53	6	45.50	45.45	-4	19,684	-0.02%
2023/08/22	12.1	45.35	11	45.78	44.85	1.1	19,740	0.01%
2023/08/21	3	45.13	0	0.00	45.15	3	19,751	0.02%
2023/08/18	8	45.87	2	44.60	44.60	6	19,749	0.03%
2023/08/17	30	45.09	22	44.63	45.35	8	19,727	0.04%
2023/08/16	33	44.54	33	44.56	44.65	0	19,836	0.00%
2023/08/15	20	44.83	32.3	44.88	44.75	-12.3	19,913	-0.06%
2023/08/14	17.1	43.25	4	43.28	43.55	13.1	19,895	0.07%
2023/08/11	9.2	43.78	4	43.90	43.90	5.2	19,950	0.03%
2023/08/10	20.2	43.95	21	43.97	44.15	-0.8	19,992	0.00%
2023/08/09	13.1	45.36	16	45.05	45.15	-2.9	19,771	-0.01%
2023/08/08	32.8	46.13	30	46.13	45.85	2.8	19,621	0.01%
2023/08/07	26	47.58	30	47.82	48.20	-4	19,273	-0.02%
2023/08/04	79.2	44.39	28	44.51	45.10	51.2	18,987	0.27%
2023/08/02	31.2	47.81	14	45.96	46.80	17.2	18,881	0.09%
2023/08/01	19.2	48.27	18	48.70	48.50	1.2	18,467	0.01%
2023/07/31	12.1	50.60	61.6	51.34	49.75	-49.5	18,312	-0.27%
2023/07/28	56.8	50.88	53	50.80	51.50	3.8	18,069	0.02%
2023/07/27	32.1	51.72	24	51.81	51.50	8.1	17,921	0.05%
2023/07/26	19.2	52.31	17	52.52	52.00	2.2	18,047	0.01%
2023/07/25	43.1	52.85	14.2	53.27	52.70	29	18,018	0.16%
2023/07/24	40.2	52.86	23	52.58	52.40	17.2	17,858	0.10%
2023/07/21	36.6	52.03	7.1	52.23	52.20	29.5	17,547	0.17%
2023/07/20	66	55.22	62.1	56.23	54.10	4	17,135	0.02%
2023/07/19	19	58.61	47	58.95	59.70	-28	16,425	-0.17%
2023/07/18	95.1	60.52	79	59.08	57.20	16.1	15,737	0.10%
2023/07/17	49	58.68	82.3	58.36	59.10	-33.3	14,368	-0.23%
2023/07/14	74	51.99	81	52.68	53.80	-7	13,857	-0.05%
2023/07/13	53.1	51.82	43	51.77	50.20	10.1	13,228	0.08%
2023/07/12	13	48.45	5.1	47.91	48.85	7.9	12,542	0.06%
2023/07/11	4	46.93	18.1	46.95	47.00	-14.1	12,331	-0.11%
2023/07/10	2	45.95	9	45.96	46.15	-7	12,319	-0.06%
2023/07/07	14	45.76	16	45.38	46.00	-2	12,350	-0.02%
2023/07/06	9	46.73	0.7	46.55	46.40	8.3	12,275	0.07%
2023/07/05	11	47.22	1	47.60	47.50	10	12,239	0.08%
2023/07/04	7	47.22	14.1	47.25	47.60	-7.1	12,289	-0.06%
2023/07/03	12	47.28	6	47.33	47.40	6	12,416	0.05%
2023/06/30	30	46.20	0	0.00	45.90	30	12,346	0.24%
2023/06/29	19	45.79	6	45.57	45.80	13	12,342	0.11%
2023/06/28	12	45.37	12	45.69	45.10	0	12,329	0.00%
2023/06/27	14	45.19	41	45.04	44.80	-27	12,316	-0.22%
2023/06/26	19.1	46.79	47	46.77	46.45	-27.9	12,032	-0.23%
2023/06/21	9	47.49	0.2	47.55	47.65	8.8	11,943	0.07%
2023/06/20	24	46.50	6.2	46.76	46.80	17.8	11,815	0.15%
2023/06/19	1	47.40	4	47.25	47.05	-3	11,601	-0.03%
2023/06/16	14.1	47.74	20	47.57	47.95	-5.9	11,483	-0.05%
2023/06/15	1	48.40	5	48.46	48.40	-4	11,175	-0.04%
2023/06/14	12	47.71	15	48.32	48.65	-3	10,970	-0.03%
2023/06/13	22	47.14	14	46.75	47.40	8	10,787	0.07%
2023/06/12	6.2	45.45	1	45.55	45.65	5.2	10,575	0.05%
2023/06/09	10	45.23	4.2	44.68	45.40	5.8	10,331	0.06%
2023/06/08	13	43.30	11	43.20	43.30	2	9,974	0.02%
2023/06/07	6	42.03	7	41.81	42.30	-1	9,707	-0.01%
2023/06/06	15.1	42.35	20	42.63	42.35	-4.9	9,733	-0.05%
2023/06/05	9	42.28	6	42.43	42.50	3	9,817	0.03%
2023/06/02	5	42.09	1	42.15	42.40	4	9,832	0.04%
2023/06/01	5	42.20	9	42.24	41.95	-4	9,787	-0.04%
2023/05/31	7	42.12	9	42.03	42.15	-2	9,556	-0.02%
2023/05/30	8	40.11	22	40.12	40.35	-14	9,242	-0.15%
2023/05/29	1	39.80	2	40.23	40.20	-1	9,177	-0.01%
2023/05/26	25.1	39.32	6	39.49	39.50	19.1	9,074	0.21%
2023/05/25	6	38.95	0	38.95	38.95	6	8,991	0.07%
2023/05/24	13	38.17	7	38.16	38.50	6	8,894	0.07%
2023/05/23	8	38.13	2	38.10	38.05	6	8,852	0.07%
2023/05/22	14	38.64	11	38.62	38.45	3	8,791	0.03%
2023/05/19	16	37.93	41	37.83	38.20	-25	8,516	-0.29%
2023/05/18	3	37.22	12	37.10	37.10	-9	8,251	-0.11%
2023/05/17	2	37.30	14	37.22	37.25	-12	8,158	-0.15%
2023/05/16	4	36.15	43	36.32	36.30	-39	7,898	-0.49%
2023/05/15	3	35.47	3.6	35.64	35.85	-0.6	7,760	-0.01%
2023/05/12	13	35.55	12	35.45	35.90	1	7,707	0.01%
2023/05/11	27	35.42	6	35.44	35.35	21	7,636	0.28%
2023/05/10	20	36.15	6	36.08	36.00	14	7,564	0.19%
2023/05/09	38	35.44	44.1	35.14	35.75	-6.1	7,316	-0.08%
2023/05/08	19.3	34.13	6.1	34.18	34.20	13.2	6,881	0.19%
2023/05/05	61.3	34.51	1	34.30	34.20	60.3	6,797	0.89%
2023/05/04	6.3	35.40	3	35.55	35.45	3.3	6,575	0.05%
2023/05/03	5	35.24	4	35.31	35.45	1	6,520	0.02%
2023/05/02	11	35.38	6	35.36	35.55	5	6,494	0.08%
2023/04/28	17	34.47	158.2	34.01	34.60	-141.2	6,273	-2.25%	大賣/鉅額交易
2023/04/27	22	33.61	41	33.75	33.50	-19	5,980	-0.32%
2023/04/26	13	32.97	17	32.90	33.20	-4	5,804	-0.07%
2023/04/25	7	32.36	7	32.39	32.50	0	5,637	0.00%
2023/04/24	0	0.00	9	32.87	32.70	-9	5,570	-0.16%
2023/04/21	15	32.48	6	32.35	32.50	9	5,520	0.16%
2023/04/20	3	32.62	32	32.83	32.75	-29	5,437	-0.53%
2023/04/19	1	32.80	2	32.90	32.80	-1	5,381	-0.02%
2023/04/18	1	33.00	0	0.00	32.95	1	5,351	0.02%
2023/04/17	0	33.00	4	32.91	33.00	-4	5,334	-0.08%
2023/04/14	6	32.84	4	32.63	32.70	2	5,285	0.04%
2023/04/13	2	33.20	2.1	33.15	33.10	-0.1	5,239	0.00%
2023/04/12	8	33.24	4	33.21	33.25	4	5,286	0.08%
2023/04/11	1	32.70	2	32.70	32.85	-1	5,231	-0.02%
2023/04/10	6	32.31	2	32.40	32.30	4	5,158	0.08%
2023/04/07	4	32.56	14.2	32.72	32.35	-10.2	5,111	-0.20%
2023/04/06	9	32.11	14.1	32.32	32.30	-5.1	5,034	-0.10%
2023/03/31	1	31.75	1	31.65	31.70	0	4,842	0.00%
2023/03/30	0	0.00	1.1	31.69	31.65	-1.1	4,921	-0.02%
2023/03/29	1	30.85	6	31.23	31.35	-5	4,963	-0.10%
2023/03/28	3	31.08	9	30.87	30.80	-6	5,002	-0.12%
2023/03/27	11	31.33	4.1	31.08	31.40	6.9	5,080	0.14%
2023/03/24	8	30.80	0	0.00	30.90	8	5,143	0.16%
2023/03/23	2	30.65	0	0.00	30.75	2	5,097	0.04%
2023/03/22	7	30.45	0	0.00	30.60	7	5,056	0.14%
2023/03/21	5	30.25	1	30.35	30.20	4	5,018	0.08%
2023/03/20	0.6	30.40	0	0.00	30.25	0.6	4,993	0.01%
2023/03/17	9	30.03	0	0.00	30.35	9	4,972	0.18%
2023/03/16	2	29.95	20	29.68	29.70	-18	4,942	-0.36%
2023/03/15	1	30.10	3	30.22	30.05	-2	4,923	-0.04%
2023/03/13	7	30.19	3	30.45	30.50	4	5,193	0.08%
2023/03/10	3	30.47	0	30.55	30.60	3	5,170	0.06%
2023/03/09	5.1	30.97	2	31.20	30.70	3.1	5,145	0.06%
2023/03/08	1	30.10	5	30.38	30.90	-4	4,982	-0.08%
2023/03/07	19	29.81	3	30.05	30.05	16	4,828	0.33%
2023/03/06	7	30.80	0.1	30.75	30.55	6.9	4,618	0.15%
2023/03/03	1	30.30	5.1	30.31	30.40	-4.1	4,559	-0.09%
2023/03/01	0	0.00	1	30.30	30.25	-1	4,525	-0.02%
2023/02/24	3	30.05	1.1	30.01	30.00	1.9	4,494	0.04%
2023/02/23	0	0.00	4	30.05	29.95	-4	4,513	-0.09%
2023/02/21	13	29.55	4	29.85	29.50	9	4,601	0.20%
2023/02/20	5	29.90	22.1	29.36	29.90	-17.1	4,677	-0.36%
2023/02/17	0	0.00	5	28.95	29.00	-5	4,629	-0.11%
2023/02/16	20	28.90	1	28.90	28.85	19	4,677	0.41%
2023/02/15	2	28.85	2	29.05	28.80	0	4,731	0.00%
2023/02/13	0	0.00	1	28.75	28.65	-1	4,736	-0.02%
2023/02/09	0	0.00	1	29.20	29.15	-1	4,847	-0.02%
2023/02/08	1	28.95	1	29.00	29.15	0	4,808	0.00%
2023/02/07	2	28.78	10	28.75	28.70	-8	4,727	-0.17%
2023/02/03	1	28.80	1.1	28.80	28.90	-0.1	4,704	0.00%
2023/01/31	1	28.40	61	28.35	28.30	-60	4,605	-1.30%
2023/01/17	0	0.00	1	27.95	27.80	-1	4,535	-0.02%
2023/01/12	1	27.85	11	28.06	27.75	-10	4,919	-0.20%
2023/01/11	1	27.95	1	28.20	28.05	0	4,975	0.00%
2023/01/10	1	27.90	1	28.05	28.00	0	5,006	0.00%
2023/01/09	11	27.86	0	0.00	27.90	11	5,224	0.21%
2023/01/06	1	27.50	1	27.75	27.70	0	5,240	0.00%
2023/01/05	11	27.95	2	28.15	27.85	9	5,296	0.17%
2023/01/04	3	27.88	1	28.05	27.90	2	5,356	0.04%
2023/01/03	1	27.90	0	0.00	27.80	1	5,518	0.02%
2022/12/30	3	28.00	5	28.22	28.15	-2	5,493	-0.04%
2022/12/29	1	28.00	0	27.90	27.90	1	5,381	0.02%
2022/12/27	1	28.00	0	0.00	27.70	1	5,307	0.02%
2022/12/26	2	28.20	10	27.87	27.85	-8	5,284	-0.15%
2022/12/22	4	26.96	0	0.00	27.05	4	5,341	0.07%
2022/12/21	8	26.45	3	26.60	26.45	5	5,206	0.10%
2022/12/20	11	26.85	8	26.66	26.40	3	5,113	0.06%
2022/12/16	0	0.00	4	27.05	26.85	-4	4,843	-0.08%
2022/12/15	4	27.60	5	27.67	27.60	-1	4,656	-0.02%
2022/12/14	5	27.85	5	27.70	27.70	0	4,644	0.00%
2022/12/13	1	27.75	4	27.80	27.75	-3	4,653	-0.06%
2022/12/12	0	0.00	1	27.70	27.85	-1	4,641	-0.02%
2022/12/08	6	27.25	8	27.15	27.20	-2	4,701	-0.04%
2022/12/07	1	27.35	0	0.00	27.35	1	4,695	0.02%
2022/12/06	3	27.43	4	27.58	27.40	-1	4,613	-0.02%
2022/12/05	11	27.89	0	0.00	27.80	11	4,534	0.24%
2022/12/02	7	28.84	4	28.75	28.95	3	4,327	0.07%
2022/12/01	6	28.48	1	28.55	28.45	5	4,304	0.12%
2022/11/29	0	0.00	4	27.95	28.05	-4	4,273	-0.09%
2022/11/28	9	28.25	5	28.25	28.15	4	4,276	0.09%
2022/11/25	0	0.00	4	28.65	28.20	-4	4,279	-0.09%
2022/11/24	4	28.55	0	28.80	28.50	4	4,270	0.09%
2022/11/23	0	0.00	0	28.85	28.75	0	4,282	0.00%
2022/11/22	0	0.00	0	28.90	28.85	0	4,291	0.00%
2022/11/21	0	0.00	2	28.93	28.90	-2	4,296	-0.05%
2022/11/18	0	0.00	0	29.00	28.65	0	4,252	0.00%
2022/11/17	0	0.00	10	28.95	28.95	-10	4,229	-0.24%
2022/11/16	0	0.00	14.1	28.50	28.60	-14.1	4,117	-0.34%
2022/11/14	0	0.00	3	27.25	27.30	-3	3,957	-0.08%
2022/11/09	0	0.00	5	26.70	26.70	-5	3,919	-0.13%
2022/11/08	5	26.70	0	0.00	26.50	5	3,917	0.13%
2022/11/07	61	27.20	7.1	26.66	27.00	53.9	3,873	1.39%
2022/11/03	3	25.30	0	0.00	25.25	3	3,892	0.08%
2022/11/02	0	0.00	3	25.30	25.20	-3	4,078	-0.07%
2022/11/01	2	24.55	0	0.00	24.75	2	4,078	0.05%
2022/10/25	1	24.35	0	0.00	24.45	1	4,165	0.02%
2022/10/24	0.1	25.75	0	0.00	25.00	0.1	4,164	0.00%
2022/10/21	13	25.70	0	0.00	25.65	13	4,257	0.31%
2022/10/20	2	26.48	0	0.00	26.50	2	4,359	0.05%
2022/10/17	0	0.00	2	27.15	27.40	-2	4,539	-0.04%
2022/10/13	2	25.75	1	25.55	25.50	1	4,653	0.02%
2022/10/12	3	26.77	0	0.00	26.45	3	4,780	0.06%
2022/10/11	0	0.00	1	27.50	27.20	-1	4,849	-0.02%
2022/10/04	0	0.00	10	27.30	27.40	-10	4,963	-0.20%
2022/09/29	0	0.00	1	28.31	28.20	-1	4,982	-0.02%
2022/09/28	1.1	27.02	0	0.00	27.00	1.1	4,958	0.02%
2022/09/20	1	29.10	0	0.00	29.30	1	5,004	0.02%
2022/09/15	0	0.00	1	29.45	29.40	-1	4,991	-0.02%
2022/09/12	0	0.00	1	29.25	29.30	-1	5,055	-0.02%
2022/09/08	0	0.00	6	28.63	29.00	-6	5,158	-0.12%
2022/09/06	13	28.84	2	28.55	28.75	11	5,145	0.21%
2022/09/05	1	28.85	0	0.00	28.85	1	5,137	0.02%
2022/09/02	1	28.90	0	0.00	28.90	1	5,183	0.02%
2022/09/01	0	0.00	1	29.15	29.20	-1	5,183	-0.02%
2022/08/31	29	29.40	0	0.00	29.30	29	5,188	0.56%
2022/08/30	2	29.40	1	29.40	29.45	1	5,191	0.02%
2022/08/26	0	0.00	0	29.45	29.35	0	5,200	0.00%
2022/08/25	0	0.00	0	29.13	29.25	0	5,193	0.00%
2022/08/23	0	0.00	3	28.80	29.00	-3	5,244	-0.06%
2022/08/19	3	28.60	6	28.64	28.70	-3	5,253	-0.06%
2022/08/18	1	28.50	0	0.00	28.70	1	5,273	0.02%
2022/08/17	2	28.40	0	28.50	28.60	2	5,295	0.04%
2022/08/16	0	0.00	0	28.20	28.15	0	5,296	0.00%
2022/08/15	0	0.00	2	27.60	27.50	-2	5,245	-0.04%
2022/08/11	1	27.05	0	0.00	27.05	1	5,265	0.02%
2022/08/10	1	27.20	10	27.45	27.10	-9	5,257	-0.17%
2022/08/09	14.1	27.57	34	27.14	27.70	-19.9	5,242	-0.38%
2022/08/08	30	28.35	30	28.50	28.40	0	5,135	0.00%
2022/08/04	3	28.32	1	28.25	28.35	2	5,368	0.04%
2022/08/03	30	28.21	0	0.00	28.25	30	5,456	0.55%
2022/08/02	0	0.00	30	28.35	28.50	-30	5,622	-0.53%
2022/08/01	0	0.00	2	28.40	28.50	-2	6,044	-0.03%
2022/07/29	32	28.43	10	28.55	28.60	22	6,041	0.36%
2022/07/28	50.1	28.45	56	28.70	28.60	-5.9	6,005	-0.10%
2022/07/27	13	30.70	5	30.50	30.60	8	5,880	0.14%
2022/07/26	15	30.92	2	31.05	30.85	13	5,742	0.23%
2022/07/25	20	31.30	9	31.43	31.40	11	5,664	0.19%
2022/07/22	13	30.80	6	31.01	31.20	7	5,572	0.13%
2022/07/21	12	30.40	8	30.44	30.50	4	5,383	0.07%
2022/07/20	14	31.16	13	31.11	30.85	1	5,246	0.02%
2022/07/19	13	30.99	9	31.18	31.25	4	5,154	0.08%
2022/07/18	6	30.45	16.1	30.26	30.85	-10.1	4,995	-0.20%
2022/07/15	15	30.25	0	0.00	30.25	15	4,885	0.31%
2022/07/14	4	29.00	51	29.10	29.65	-47	4,833	-0.97%
2022/07/13	10	28.95	0	0.00	29.00	10	4,785	0.21%
2022/07/12	3	28.82	0	0.00	28.60	3	4,829	0.06%
2022/07/08	3	29.35	4	29.20	29.20	-1	4,852	-0.02%
2022/07/07	26	28.95	0	0.00	29.00	26	4,866	0.53%
2022/07/06	67	28.83	0	0.00	28.50	67	4,919	1.36%
2022/07/01	0	0.00	0	28.85	28.30	0	5,285	0.00%
2022/06/28	1	29.20	0	0.00	29.25	1	5,607	0.02%
2022/06/24	1	28.85	0	0.00	28.90	1	5,759	0.02%
2022/06/21	4	28.15	50	28.60	28.80	-46	5,819	-0.79%
2022/06/20	0	0.00	1	28.40	28.05	-1	5,806	-0.02%
2022/06/16	0	0.00	2	29.20	29.30	-2	5,743	-0.03%
2022/06/13	0	0.00	1	29.10	29.05	-1	5,872	-0.02%
2022/06/09	0	0.00	5	29.75	29.70	-5	5,967	-0.08%
2022/06/08	0	0.00	1	29.55	29.60	-1	6,021	-0.02%
2022/06/06	3	29.50	0	0.00	29.40	3	6,236	0.05%
2022/05/31	157	28.77	0	0.00	29.20	157	6,576	2.39%	大買/鉅額交易
2022/05/30	0	0.00	1	28.55	28.70	-1	6,543	-0.02%
2022/05/27	1	28.50	0	0.00	28.30	1	6,548	0.02%
2022/05/26	4	28.25	7	28.29	28.20	-3	6,569	-0.05%
2022/05/25	0	0.00	5	28.15	28.15	-5	6,603	-0.08%
2022/05/24	50	27.80	0	0.00	27.65	50	6,680	0.75%
2022/05/23	50	27.50	5	27.45	27.85	45	6,664	0.68%
2022/05/20	0	0.00	4	27.35	27.30	-4	6,769	-0.06%
2022/05/19	0	0.00	5	27.10	27.15	-5	6,944	-0.07%
2022/05/18	0	0.00	0.1	29.70	27.40	-0.1	7,019	0.00%
2022/05/17	0	0.00	5	27.30	27.10	-5	6,996	-0.07%
2022/05/16	2	27.10	0	0.00	27.05	2	6,967	0.03%
2022/05/12	6	27.01	70	27.30	26.75	-64	6,896	-0.93%
2022/05/11	4.1	27.83	3	27.87	27.85	1.1	6,733	0.02%
2022/05/10	2	28.48	0	0.00	28.50	2	6,696	0.03%
2022/05/09	22.1	29.13	36	29.04	28.90	-13.9	6,552	-0.21%
2022/05/04	4	31.59	0	0.00	31.75	4	6,123	0.07%
2022/04/29	4	31.65	0	0.00	31.60	4	6,147	0.07%
2022/04/27	5	31.35	0	0.00	31.15	5	6,177	0.08%
2022/04/25	1	31.90	0	0.00	31.80	1	6,167	0.02%
2022/04/21	0	0.00	2	32.65	32.60	-2	6,147	-0.03%
2022/04/19	0	0.00	0	32.95	32.90	0	6,113	0.00%
2022/04/18	11	32.92	0	0.00	32.70	11	6,143	0.18%
2022/04/15	0	0.00	2	33.35	33.50	-2	6,137	-0.03%
2022/04/14	0	0.00	4.1	33.49	33.50	-4.1	6,169	-0.07%
2022/04/13	1	33.10	0	0.00	33.05	1	6,263	0.02%
2022/04/12	5	32.80	3	32.80	32.90	2	6,273	0.03%
2022/04/11	33	33.64	1	33.40	33.40	32	6,235	0.51%
2022/04/08	3	34.40	3.2	34.29	34.15	-0.2	6,231	0.00%
2022/04/07	3	33.63	2	33.53	33.05	1	6,096	0.02%
2022/04/06	30	33.95	7.1	33.99	34.20	22.9	5,967	0.38%
2022/04/01	1	33.00	4	33.28	33.25	-3	5,793	-0.05%
2022/03/31	11	33.20	5.4	33.22	33.25	5.6	5,785	0.10%
2022/03/30	5	32.97	5.7	32.72	32.85	-0.7	5,616	-0.01%
2022/03/29	0	0.00	60	32.40	32.40	-60	5,503	-1.09%
2022/03/28	2	31.98	5.1	32.15	32.35	-3.1	5,471	-0.06%
2022/03/25	1	32.30	0.1	32.35	32.25	0.9	5,431	0.02%
2022/03/24	1	32.10	0	0.00	32.30	1	5,442	0.02%
2022/03/22	0	0.00	0.2	32.25	32.35	-0.2	5,504	0.00%
2022/03/21	2	32.35	0.1	32.40	32.30	1.9	5,516	0.04%
2022/03/18	30	31.95	0	0.00	31.95	30	5,513	0.54%
2022/03/16	1	31.55	0	0.00	31.70	1	5,468	0.02%
2022/03/15	2	31.78	1	31.90	31.70	1	5,479	0.02%
2022/03/14	9	32.11	7.1	32.11	32.20	1.9	5,519	0.04%
2022/03/11	1	31.90	1	32.00	31.90	0	5,597	0.00%
2022/03/10	7	31.99	11	32.09	31.95	-4	5,648	-0.07%
2022/03/09	10	31.08	2	31.08	31.35	8	5,530	0.14%
2022/03/08	31	31.33	0	0.00	30.95	31	5,570	0.56%
2022/03/07	0.1	31.20	5.6	31.44	31.50	-5.5	5,408	-0.10%
2022/03/04	0	31.95	43.1	32.14	32.05	-43.1	5,447	-0.79%
2022/03/03	2	31.75	1	31.75	31.90	1	5,460	0.02%
2022/03/02	40	31.45	0	0.00	31.65	40	5,512	0.73%
2022/03/01	2	31.50	3	31.43	31.50	-1	5,556	-0.02%
2022/02/25	1	30.85	0	0.00	30.70	1	5,560	0.02%
2022/02/24	5	31.16	20	31.15	30.90	-15	5,619	-0.27%
2022/02/23	20	31.69	0	0.00	31.65	20	5,610	0.36%
2022/02/22	9	31.79	14	31.85	31.50	-5	5,758	-0.09%
2022/02/21	11	32.04	12.1	31.65	32.10	-1.1	5,946	-0.02%
2022/02/18	9	31.47	0.1	31.50	31.50	8.9	5,901	0.15%
2022/02/17	0	0.00	5	30.90	30.90	-5	5,946	-0.08%
2022/02/15	5	30.60	1	31.00	30.60	4	6,581	0.06%
2022/02/14	0	0.00	7	30.45	30.45	-7	6,652	-0.11%
2022/02/11	0	0.00	14	30.78	30.90	-14	6,826	-0.21%
2022/02/10	13	30.77	21	30.82	30.90	-8	6,851	-0.12%
2022/02/09	18	30.51	0	0.00	30.50	18	6,831	0.26%
2022/02/08	1	30.35	3	30.37	30.40	-2	6,855	-0.03%
2022/02/07	3	30.12	0	0.00	30.35	3	6,871	0.04%
2022/01/26	10	29.82	29	29.76	29.65	-19	6,913	-0.27%
2022/01/25	12	29.90	1	30.00	29.90	11	6,995	0.16%
2022/01/24	10	30.02	12	30.20	30.15	-2	7,134	-0.03%
2022/01/21	5	30.58	21	31.10	30.55	-16	7,102	-0.23%
2022/01/20	1	31.15	27	31.15	31.10	-26	7,112	-0.37%
2022/01/19	2	30.90	1	31.05	30.95	1	7,096	0.01%
2022/01/18	16	31.16	15	31.08	31.00	1	7,135	0.01%
2022/01/17	9	30.87	5	30.85	31.00	4	7,087	0.06%
2022/01/14	46	30.45	61	30.39	30.50	-15	7,055	-0.21%
2022/01/13	4	30.75	9	30.68	30.65	-5	7,178	-0.07%
2022/01/12	10	30.84	0	0.00	30.75	10	7,258	0.14%
2022/01/11	5	30.82	0	0.00	30.95	5	7,381	0.07%
2022/01/10	41	30.82	40	30.61	31.00	1	7,484	0.01%
2022/01/07	2	31.05	67	30.66	30.50	-65	7,483	-0.87%
2022/01/06	17	30.98	16	31.01	30.85	1	7,539	0.01%
2022/01/05	4	30.73	4	30.53	30.70	0	7,486	0.00%
2022/01/03	5	30.74	0	30.78	30.75	5	7,732	0.06%
2021/12/29	0	0.00	3	30.25	30.25	-3	7,681	-0.04%
2021/12/28	4	30.23	0	0.00	30.25	4	7,661	0.05%
2021/12/27	4	30.23	2	30.30	30.25	2	7,666	0.03%
2021/12/24	2	30.05	1	30.05	30.05	1	7,684	0.01%
2021/12/21	5	29.98	0	0.00	29.95	5	7,787	0.06%
2021/12/17	7	29.83	0	0.00	29.60	7	7,787	0.09%
2021/12/16	9	29.92	1	29.95	29.90	8	7,720	0.10%
2021/12/15	16	29.76	0	0.00	29.75	16	7,809	0.20%
2021/12/14	1	29.80	40	29.78	29.75	-39	7,823	-0.50%
2021/12/10	4	30.28	0	0.00	30.25	4	7,868	0.05%
2021/12/09	6	30.25	0	0.00	30.35	6	7,853	0.08%
2021/12/08	15	30.06	0	0.00	30.20	15	7,818	0.19%
2021/12/06	6	30.28	5	30.50	30.25	1	7,739	0.01%
2021/12/02	3	29.33	0	0.00	29.25	3	7,714	0.04%
2021/12/01	3	29.50	0	0.00	29.60	3	7,710	0.04%
2021/11/30	19.1	29.68	9	29.55	29.50	10.1	7,696	0.13%
2021/11/29	3	29.72	0	0.00	29.65	3	7,594	0.04%
2021/11/26	3	29.77	18	29.97	29.65	-15	7,539	-0.20%
2021/11/25	4	30.00	0	0.00	30.00	4	7,504	0.05%
2021/11/23	0	0.00	8	30.15	29.90	-8	7,562	-0.11%
2021/11/22	1	30.15	32	30.33	30.15	-31	7,486	-0.41%
2021/11/19	12	30.37	12	30.13	30.10	0	7,413	0.00%
2021/11/18	30.1	30.90	16	30.85	30.50	14.1	7,288	0.19%
2021/11/17	16	31.77	5	31.94	31.70	11	7,033	0.16%
2021/11/16	41	31.22	4.1	31.25	31.15	36.9	6,964	0.53%
2021/11/15	38.2	31.24	16	31.40	31.20	22.2	6,874	0.32%
2021/11/12	5	33.48	4.1	33.31	33.55	0.9	6,410	0.01%
2021/11/11	10	33.04	34.1	33.24	33.25	-24.1	6,493	-0.37%
2021/11/10	2	32.93	1.4	32.96	33.05	0.6	6,621	0.01%
2021/11/09	3	32.40	15	32.22	32.25	-12	6,867	-0.18%
2021/11/08	4	32.45	7.1	32.34	32.25	-3.1	7,240	-0.04%
2021/11/05	4	32.05	0	0.00	32.10	4	7,237	0.06%
2021/11/04	2	32.08	1	32.15	32.10	1	7,218	0.01%
2021/11/03	27	31.89	2.1	31.85	32.00	24.9	7,202	0.35%
2021/11/02	4	31.86	23.2	32.11	31.60	-19.2	7,169	-0.27%
2021/11/01	1	31.65	1.2	31.41	31.60	-0.2	7,064	0.00%
2021/10/29	2	31.00	4	31.30	31.00	-2	6,989	-0.03%
2021/10/28	22	31.10	0.3	31.10	31.00	21.7	6,978	0.31%
2021/10/27	4	30.93	7	30.96	30.90	-3	6,956	-0.04%
2021/10/26	14	30.98	0.1	30.95	30.85	13.9	6,981	0.20%
2021/10/25	1	30.55	0	0.00	30.55	1	6,947	0.01%
2021/10/22	0	0.00	3	30.65	30.40	-3	7,048	-0.04%
2021/10/21	1.1	30.59	10	30.70	30.45	-8.9	7,083	-0.13%
2021/10/20	1	30.75	23	30.73	30.85	-22	6,955	-0.32%
2021/10/19	10	30.15	3	30.47	30.15	7	6,885	0.10%
2021/10/18	4	30.50	6.1	30.76	30.00	-2.1	6,848	-0.03%
2021/10/15	5	30.28	0	0.00	30.30	5	6,962	0.07%
2021/10/14	2	30.43	0.2	30.85	29.90	1.8	7,036	0.03%
2021/10/13	6	30.16	6.1	30.10	30.40	-0.1	7,032	0.00%
2021/10/12	0	0.00	12.3	30.39	29.90	-12.3	7,006	-0.18%
2021/10/08	10	29.65	6.2	29.41	29.65	3.8	6,844	0.06%
2021/10/07	5	28.94	2	29.00	29.00	3	6,811	0.04%
2021/10/06	7	28.76	0	0.00	28.75	7	6,902	0.10%
2021/10/04	0	0.00	3	27.75	27.85	-3	7,330	-0.04%
2021/10/01	4	28.48	12	28.55	28.35	-8	7,387	-0.11%
2021/09/30	12	28.71	20	28.70	28.65	-8	7,487	-0.11%
2021/09/29	8	28.60	3.2	28.75	28.75	4.8	7,755	0.06%
2021/09/28	16	29.10	20	29.11	29.10	-4	7,794	-0.05%
2021/09/27	20	29.10	6	28.95	29.05	14	7,826	0.18%
2021/09/24	6	28.63	3	28.72	28.70	3	7,923	0.04%
2021/09/23	2	28.55	5	28.65	28.55	-3	8,004	-0.04%
2021/09/22	6	28.55	7	28.28	28.70	-1	8,067	-0.01%
2021/09/17	6	28.50	0	0.00	28.75	6	7,988	0.08%
2021/09/15	0	0.00	1	29.00	29.25	-1	8,042	-0.01%
2021/09/14	1	28.50	0	0.00	28.40	1	7,913	0.01%
2021/09/10	10	28.85	1.1	28.99	28.80	8.9	7,954	0.11%
2021/09/09	1	27.60	0	0.00	27.80	1	7,923	0.01%
2021/09/08	2	27.90	0	0.00	27.80	2	7,947	0.03%
2021/09/07	5	28.41	0	0.00	28.40	5	7,956	0.06%
2021/09/06	4	28.73	1	28.65	28.70	3	7,949	0.04%
2021/09/03	3	29.40	0	0.00	29.35	3	7,868	0.04%
2021/09/01	0.1	29.70	3	29.68	29.75	-2.9	7,887	-0.04%
2021/08/31	0.1	29.60	8	29.50	29.75	-7.9	7,891	-0.10%
2021/08/30	8	29.91	8	29.84	29.80	0	8,070	0.00%
2021/08/27	10	29.83	13	30.10	29.85	-3	8,065	-0.04%
2021/08/26	14	29.31	10	29.30	29.35	4	8,071	0.05%
2021/08/25	5	29.10	14	29.17	29.20	-9	8,142	-0.11%
2021/08/24	10.1	29.07	13	29.33	29.05	-2.9	8,198	-0.04%
2021/08/23	10	29.20	0	0.00	29.30	10	8,299	0.12%
2021/08/20	0	0.00	5	28.85	28.80	-5	8,314	-0.06%
2021/08/19	7	28.67	0	28.75	28.60	7	8,321	0.08%
2021/08/18	5	29.09	20	29.00	29.25	-15	8,350	-0.18%
2021/08/17	1.2	28.91	0	0.00	28.85	1.2	8,385	0.01%
2021/08/16	24.3	30.08	53	29.98	29.60	-28.7	8,321	-0.34%
2021/08/13	72	31.14	27	30.90	30.75	45	8,186	0.55%
2021/08/12	51	30.80	27.1	31.07	31.15	23.9	7,875	0.30%
2021/08/11	40	29.45	1	29.50	29.40	39	7,649	0.51%
2021/08/09	4	29.90	4	30.15	29.95	0	8,100	0.00%
2021/08/06	2	30.28	4	30.30	30.25	-2	8,315	-0.02%
2021/08/05	4	30.15	10	30.22	30.15	-6	8,602	-0.07%
2021/08/04	8	30.19	10	29.83	30.30	-2	9,085	-0.02%
2021/08/03	6	29.73	14	29.79	29.70	-8	9,318	-0.09%
2021/08/02	20	29.79	0	0.00	29.90	20	9,419	0.21%
2021/07/30	0	29.60	5	29.54	29.50	-5	9,546	-0.05%
2021/07/28	3	28.95	4	28.95	29.30	-1	9,813	-0.01%
2021/07/23	8	29.30	0	0.00	29.30	8	10,519	0.08%
2021/07/22	12	29.35	13	29.35	29.25	-1	10,649	-0.01%
2021/07/21	7	30.47	25	30.48	30.35	-18	10,715	-0.17%
2021/07/20	11	31.20	10	31.30	31.00	1	10,631	0.01%
2021/07/19	4	31.45	0	0.00	31.50	4	10,664	0.04%
2021/07/16	5	31.95	0	0.00	31.95	5	11,097	0.05%
2021/07/14	7	31.91	21.3	31.88	31.90	-14.3	11,850	-0.12%
2021/07/13	40	32.35	8	32.38	32.15	32	12,121	0.26%
2021/07/12	19.2	32.22	4.1	32.31	32.05	15.1	12,257	0.12%
2021/07/09	5	32.30	45.4	31.90	32.45	-40.4	12,282	-0.33%
2021/07/08	6	31.78	4	32.00	31.65	2	12,636	0.02%
2021/07/07	17	31.36	6	31.30	31.30	11	12,999	0.08%
2021/07/06	14	31.97	2.4	31.92	31.95	11.6	13,254	0.09%
2021/07/05	1	31.15	5	31.00	31.15	-4	13,198	-0.03%
2021/06/30	6	30.72	4	30.76	30.80	2	13,636	0.01%
2021/06/29	24	30.62	18	30.64	30.60	6	13,985	0.04%
2021/06/28	13.1	30.64	0	0.00	30.60	13.1	14,395	0.09%
2021/06/25	3	30.55	0	0.00	30.50	3	14,954	0.02%
2021/06/24	6	30.52	34	30.41	30.75	-28	15,883	-0.18%
2021/06/23	7	30.23	1	30.20	30.25	6	16,208	0.04%
2021/06/22	0	0.00	3	30.00	29.90	-3	16,617	-0.02%
2021/06/21	4	29.75	0	0.00	29.75	4	16,771	0.02%
2021/06/18	12	30.45	17	30.26	30.10	-5	17,023	-0.03%
2021/06/17	12.1	30.03	13	29.83	30.10	-0.9	17,183	-0.01%
2021/06/15	2	30.25	0	0.00	30.30	2	17,309	0.01%
2021/06/11	0	0.00	132	30.00	30.05	-132	17,378	-0.76%	大賣/鉅額交易
2021/06/10	19	30.00	20	30.18	30.10	-1	17,515	-0.01%
2021/06/09	6.1	30.20	7	29.99	29.90	-1	17,581	-0.01%
2021/06/08	10	30.06	4	30.14	30.20	6	17,668	0.03%
2021/06/07	13	30.01	25.6	29.99	29.95	-12.6	17,826	-0.07%
2021/06/04	30	30.82	0	0.00	31.00	30	17,771	0.17%
2021/06/03	15	30.85	45	30.57	31.00	-30	17,894	-0.17%
2021/06/02	26	30.41	72	30.26	30.50	-46	18,106	-0.25%
2021/06/01	10	31.00	5.5	30.92	31.05	4.5	18,227	0.02%
2021/05/31	57	30.78	25	30.45	30.70	32	18,334	0.17%
2021/05/28	5	30.20	6	30.15	30.15	-1	18,468	-0.01%
2021/05/27	57	29.87	32	30.03	29.75	25	19,507	0.13%
2021/05/26	73	30.14	27	30.15	30.15	46	19,901	0.23%
2021/05/25	84.7	29.80	42	29.78	30.00	42.7	20,179	0.21%
2021/05/24	69	28.54	1	29.20	29.25	68	20,225	0.34%
2021/05/21	0	0.00	1	28.80	28.90	-1	20,231	0.00%
2021/05/20	125	28.80	51	28.84	28.55	74	20,304	0.36%	大買/
2021/05/19	42	28.89	43	28.87	29.10	-1	20,264	0.00%
2021/05/18	61	28.08	28	28.73	29.00	33	20,194	0.16%
2021/05/17	73	27.62	17	26.66	26.40	56	20,191	0.28%
2021/05/14	21	28.99	80	29.08	29.00	-59	20,192	-0.29%
2021/05/13	68	29.10	37.1	29.02	29.45	30.9	20,296	0.15%
2021/05/12	108	30.26	19	29.77	29.75	89	20,617	0.43%	大買/
2021/05/11	44	32.24	36	32.44	31.60	8	20,316	0.04%
2021/05/10	19	34.22	181	34.20	34.25	-162	20,280	-0.80%	大賣/鉅額交易
2021/05/07	71	33.57	26	33.83	34.65	45	20,649	0.22%
2021/05/06	238	32.77	212.4	33.20	32.95	25.6	20,804	0.12%	大買/大賣/
2021/05/05	30	33.32	21	33.27	32.80	9	21,078	0.04%
2021/05/04	34	33.37	32.7	33.03	32.95	1.3	21,597	0.01%
2021/05/03	27	35.06	47	35.62	34.45	-20	21,508	-0.09%
2021/04/29	1	36.60	1.4	36.84	36.40	-0.4	21,402	0.00%
2021/04/28	20	36.11	0	0.00	36.10	20	21,304	0.09%
2021/04/27	26	35.90	16	35.94	35.85	10	21,562	0.05%
2021/04/26	91	36.03	178	36.49	36.20	-87	21,556	-0.40%	大賣/
2021/04/23	132.8	36.04	3	35.65	35.95	129.8	21,587	0.60%	大買/鉅額交易
2021/04/22	19.4	37.19	76.3	36.89	35.95	-57	21,581	-0.26%
2021/04/21	85	37.73	97	37.57	38.05	-12	21,139	-0.06%
2021/04/20	124	36.27	162	36.46	36.85	-38	20,848	-0.18%	大買/大賣/
2021/04/19	85	35.60	3	35.50	35.55	82	20,669	0.40%
2021/04/16	87	33.96	58	34.23	34.40	29	20,450	0.14%
2021/04/15	115	33.63	57	33.53	33.55	58	20,507	0.28%	大買/
2021/04/14	30.5	33.23	133	33.61	33.25	-102.5	20,490	-0.50%	大賣/鉅額交易
2021/04/13	40	35.08	95	35.38	34.85	-55	20,289	-0.27%
2021/04/12	85	35.70	35	35.29	35.55	50	20,074	0.25%
2021/04/09	0	0.00	3	34.35	34.20	-3	20,143	-0.01%
2021/04/08	30	34.38	16	34.51	34.40	14	20,148	0.07%
2021/04/07	62	34.02	82.3	34.05	34.40	-20.3	20,061	-0.10%
2021/04/06	64	33.45	50	33.73	33.50	14	20,166	0.07%
2021/04/01	16	33.60	2.2	33.93	33.45	13.8	20,616	0.07%
2021/03/31	34	34.02	12	34.17	34.25	22	20,691	0.11%
2021/03/30	28	33.39	39	33.21	33.70	-11	20,291	-0.05%
2021/03/29	154	32.76	28.8	32.76	32.85	125.2	19,854	0.63%	大買/鉅額交易
2021/03/26	7	30.86	45	31.64	30.75	-38	19,058	-0.20%
2021/03/25	40	31.09	274	30.79	31.10	-234	19,119	-1.22%	大賣/鉅額交易
2021/03/24	42	30.04	34	30.30	30.25	8	20,082	0.04%
2021/03/23	0	0.00	46	30.77	30.80	-46	20,283	-0.23%
2021/03/22	21	30.27	3	30.52	30.60	18	20,104	0.09%
2021/03/19	15	29.52	20	29.60	29.65	-5	20,035	-0.02%
2021/03/18	29	29.43	4	29.65	29.70	25	20,072	0.12%
2021/03/17	58	29.08	10	29.25	29.15	48	20,141	0.24%
2021/03/16	45	29.13	88	29.05	29.25	-43	20,266	-0.21%
2021/03/15	3	29.38	2	29.30	29.30	1	20,348	0.00%
2021/03/12	2	29.55	0	0.00	29.60	2	20,569	0.01%
2021/03/11	8	29.71	0	0.00	29.70	8	21,248	0.04%
2021/03/10	0	0.00	2	29.30	29.65	-2	22,156	-0.01%
2021/03/09	197	28.99	0	0.00	29.10	197	22,273	0.88%	大買/鉅額交易
2021/03/08	8.7	29.24	199	29.03	28.70	-190.3	22,364	-0.85%	大賣/鉅額交易
2021/03/05	6.4	29.54	12	29.60	29.45	-5.6	22,239	-0.03%
2021/03/04	0	0.00	1	29.80	29.85	-1	22,448	0.00%
2021/03/03	2	29.85	11	29.95	30.20	-9	22,374	-0.04%
2021/03/02	82	31.49	66	31.95	29.60	16	22,208	0.07%
2021/02/26	23	30.19	15	29.80	30.55	8	21,313	0.04%
2021/02/25	6	29.73	35	30.14	30.20	-29	21,061	-0.14%
2021/02/24	12	29.31	2	29.43	29.25	10	20,892	0.05%
2021/02/23	1.6	29.26	1	29.15	29.25	0.6	20,855	0.00%
2021/02/22	25	29.00	1	29.30	29.30	24	21,031	0.11%
2021/02/19	17	28.41	0	0.00	28.45	17	21,000	0.08%
2021/02/17	63	28.22	8	28.28	28.20	55	21,471	0.26%
2021/02/05	5	29.12	5	28.45	28.35	0	21,551	0.00%
2021/02/04	9	29.53	4	29.00	29.35	5	21,889	0.02%
2021/02/03	37	29.65	55	29.82	29.70	-18	21,666	-0.08%
2021/02/02	14	28.50	5	28.49	28.45	9	21,157	0.04%
2021/02/01	26	28.10	5	27.78	28.25	21	20,955	0.10%
2021/01/29	47	29.36	36	29.80	28.65	11	20,698	0.05%
2021/01/28	2	29.20	2	29.25	29.20	0	20,230	0.00%
2021/01/27	10	29.48	25	29.47	29.30	-15	19,928	-0.08%
2021/01/26	30	28.96	77	28.95	29.00	-47	19,458	-0.24%
2021/01/25	23	27.86	25	27.19	27.95	-2	18,812	-0.01%
2021/01/22	22	27.14	1	27.20	27.30	21	18,572	0.11%
2021/01/21	3	26.58	53	26.50	26.55	-50	18,374	-0.27%
2021/01/20	3	26.07	19	26.36	26.05	-16	18,264	-0.09%
2021/01/19	21	27.65	10	27.20	27.25	11	17,872	0.06%
2021/01/18	6	27.20	137	26.98	27.65	-131	17,741	-0.74%	大賣/鉅額交易
2021/01/15	13.6	27.95	38	27.94	27.70	-24.4	17,549	-0.14%
2021/01/14	13.2	28.20	5.1	28.20	28.25	8.1	17,397	0.05%
2021/01/13	146	28.19	73	27.95	27.95	73	17,307	0.42%	大買/
2021/01/12	1.2	28.29	105	27.96	27.70	-103.8	17,157	-0.60%	大賣/鉅額交易
2021/01/11	20	28.33	11	28.33	28.60	9	16,925	0.05%
2021/01/08	10	28.01	112	27.98	28.00	-102	16,791	-0.61%	大賣/鉅額交易
2021/01/07	9	28.94	23.6	29.00	28.75	-14.6	16,496	-0.09%
2021/01/06	45.2	29.54	31.8	29.54	28.85	13.4	16,243	0.08%
2021/01/05	38	29.13	22	29.29	29.20	16	15,862	0.10%
2021/01/04	146	29.83	59	29.84	29.30	87	15,667	0.56%	大買/
2020/12/31	12	28.73	27	28.86	28.95	-15	15,254	-0.10%
2020/12/30	12	28.45	5.9	28.58	28.50	6.1	14,998	0.04%
2020/12/29	53	28.47	10	28.70	28.50	43	14,895	0.29%
2020/12/28	55	28.96	56.2	28.88	29.05	-1.2	14,549	-0.01%
2020/12/25	38	27.82	16	27.76	27.85	22	13,866	0.16%
2020/12/24	8	26.60	4	26.75	26.55	4	13,378	0.03%
2020/12/23	8	26.56	12	26.65	26.50	-4	13,382	-0.03%
2020/12/22	13	26.92	81.3	26.62	26.35	-68.3	13,307	-0.51%
2020/12/21	24	26.92	8	26.89	26.90	16	13,149	0.12%
2020/12/18	118	28.48	45	28.28	27.25	73	12,771	0.57%	大買/
2020/12/17	11	26.64	8	26.89	27.45	3	11,400	0.03%
2020/12/16	0	0.00	7	26.66	26.60	-7	11,046	-0.06%
2020/12/15	7	26.53	6	26.73	26.35	1	10,945	0.01%
2020/12/14	5	26.47	1	26.45	26.45	4	10,820	0.04%
2020/12/11	15	25.83	20	25.96	26.00	-5	10,828	-0.05%
2020/12/10	4	26.18	5	26.01	26.05	-1	10,675	-0.01%
2020/12/09	11	26.24	7	26.42	26.65	4	10,476	0.04%
2020/12/08	34	26.04	13	25.93	26.05	21	10,338	0.20%
2020/12/07	9	26.26	156	26.03	25.95	-147	10,089	-1.46%	大賣/鉅額交易
2020/12/04	162	26.98	53	26.34	26.75	109	9,398	1.16%	大買/鉅額交易
2020/12/03	20	24.53	3	24.67	24.85	17	8,515	0.20%
2020/12/02	0	0.00	17.3	24.09	24.30	-17.3	8,753	-0.20%
2020/12/01	15	23.56	7	23.63	23.85	8	9,240	0.09%
2020/11/30	29	23.56	21	23.64	23.50	8	9,303	0.09%
2020/11/27	5	22.85	31	22.95	22.95	-26	8,903	-0.29%
2020/11/26	13	22.64	17.3	22.66	22.80	-4.3	8,808	-0.05%
2020/11/25	12	22.77	4	22.99	22.75	8	8,779	0.09%
2020/11/24	30	22.48	16	22.79	22.65	14	8,602	0.16%
2020/11/23	12	22.54	13	22.49	22.60	-1	8,485	-0.01%
2020/11/20	66	21.95	24	21.71	21.90	42	8,305	0.51%
2020/11/19	34	21.51	58	21.72	21.50	-24	8,265	-0.29%
2020/11/18	5	21.50	18	21.66	21.70	-13	8,107	-0.16%
2020/11/17	12	21.43	15	21.43	21.50	-3	8,033	-0.04%
2020/11/16	41	21.13	14	21.23	21.35	27	7,940	0.34%
2020/11/13	28	20.46	26	20.36	20.70	2	7,761	0.03%
2020/11/12	36	20.47	54	20.50	20.50	-18	7,722	-0.23%
2020/11/11	22	19.54	2	19.78	19.80	20	7,174	0.28%
2020/11/10	17	19.45	12	19.43	19.35	5	7,118	0.07%
2020/11/09	12	19.18	10	19.30	19.25	2	7,011	0.03%
2020/11/06	10	19.16	6	19.10	19.05	4	6,996	0.06%
2020/11/05	6	19.10	22	19.20	19.15	-16	7,029	-0.23%
2020/11/04	13	19.09	9	19.15	19.15	4	7,170	0.06%
2020/11/03	7	19.15	6	19.05	19.05	1	7,165	0.01%
2020/11/02	6	18.75	5	18.80	18.90	1	7,190	0.01%
2020/10/30	6	18.72	34	19.03	18.70	-28	7,252	-0.39%
2020/10/28	0	0.00	9	19.27	19.20	-9	7,306	-0.12%
2020/10/27	14	19.30	13	19.31	19.40	1	7,327	0.01%
2020/10/26	19	19.32	14	19.34	19.40	5	7,310	0.07%
2020/10/23	4	19.25	0	0.00	19.30	4	7,301	0.05%
2020/10/22	6	19.00	12	19.18	19.25	-6	7,311	-0.08%
2020/10/21	6	19.05	3	19.13	19.10	3	7,377	0.04%
2020/10/20	30	19.05	25	19.10	19.05	5	7,427	0.07%
2020/10/19	10	18.95	0	0.00	19.00	10	7,483	0.13%
2020/10/16	0	0.00	8	19.00	18.85	-8	7,583	-0.11%
2020/10/15	13	18.92	8	19.05	19.00	5	7,653	0.07%
2020/10/14	8	18.85	10	18.86	18.80	-2	7,667	-0.03%
2020/10/13	8	18.80	8	18.98	18.85	0	7,650	0.00%
2020/10/12	16	19.06	16	19.24	19.00	0	7,639	0.00%
2020/10/08	43	19.23	8	19.25	19.20	35	7,606	0.46%
2020/10/07	3	18.85	1	18.90	18.95	2	7,539	0.03%
2020/10/06	5	18.75	0	0.00	18.75	5	7,555	0.07%
2020/10/05	1.4	18.46	16	18.47	18.50	-14.6	7,579	-0.19%
2020/09/30	5	18.35	0	0.00	18.50	5	7,606	0.07%
2020/09/29	3	18.35	8	18.42	18.30	-5	7,637	-0.07%
2020/09/28	10	18.45	1	18.60	18.45	9	7,706	0.12%
2020/09/25	5	17.92	3	18.25	18.10	2	7,742	0.03%
2020/09/24	7	18.39	3	18.65	18.35	4	7,678	0.05%
2020/09/23	0	0.00	1	18.90	18.90	-1	7,626	-0.01%
2020/09/22	3	19.25	6	19.30	19.25	-3	7,574	-0.04%
2020/09/21	6	19.55	6	19.78	19.55	0	7,563	0.00%
2020/09/18	0	0.00	3	19.70	19.60	-3	7,548	-0.04%
2020/09/17	9	19.68	10	19.97	19.75	-1	7,595	-0.01%
2020/09/16	0	0.00	1	19.90	20.00	-1	7,555	-0.01%
2020/09/15	0	0.00	15	19.54	19.40	-15	7,400	-0.20%
2020/09/11	3	19.38	14	19.68	19.30	-11	7,345	-0.15%
2020/09/10	8	19.70	3	19.63	19.50	5	7,280	0.07%
2020/09/09	0	0.00	3	19.80	19.80	-3	7,207	-0.04%
2020/09/08	20	19.94	13	19.88	19.90	7	7,137	0.10%
2020/09/07	9.3	20.40	24	20.73	20.20	-14.8	6,994	-0.21%
2020/09/04	64	19.86	15	19.86	20.00	49	6,565	0.75%
2020/09/03	1	19.15	8	19.16	19.30	-7	5,979	-0.12%
2020/08/31	5	18.70	0	0.00	18.60	5	5,893	0.08%
2020/08/28	40	18.75	90	18.70	18.70	-50	5,904	-0.85%
2020/08/27	4	18.94	0	0.00	18.70	4	6,005	0.07%
2020/08/26	2	18.98	20	18.90	19.10	-18	5,930	-0.30%
2020/08/25	12	19.45	0	0.00	18.95	12	5,909	0.20%
2020/08/24	0	0.00	1	19.05	19.15	-1	5,801	-0.02%
2020/08/21	55	18.64	0	0.00	18.75	55	5,710	0.96%
2020/08/20	0	0.00	17	18.87	18.20	-17	5,652	-0.30%
2020/08/19	10	19.25	24	19.19	19.30	-14	5,462	-0.26%
2020/08/18	14	18.98	5	19.28	18.75	9	5,268	0.17%
2020/08/17	0	0.00	50	18.78	18.70	-50	5,065	-0.99%
2020/08/14	31	18.23	2	18.20	18.15	29	4,977	0.58%
2020/08/13	1	18.00	0	0.00	18.00	1	5,006	0.02%
2020/08/11	0	0.00	40	18.15	18.05	-40	5,041	-0.79%
2020/08/10	1	18.10	4	18.20	18.25	-3	5,027	-0.06%
2020/08/06	40	17.90	101	17.75	17.80	-61	4,965	-1.23%	大賣/
2020/08/05	1	17.60	0	0.00	17.65	1	4,973	0.02%
2020/08/04	100	17.20	26	17.27	17.40	74	4,988	1.48%
2020/07/31	8	16.80	0	0.00	16.75	8	5,220	0.15%
2020/07/30	1	16.80	0	0.00	16.90	1	5,293	0.02%
2020/07/28	1	16.55	1	16.65	16.50	0	5,586	0.00%
2020/07/27	0	0.00	2	16.80	16.75	-2	5,688	-0.04%
2020/07/24	2	17.30	0	0.00	17.25	2	5,665	0.04%
2020/07/23	0	0.00	26	17.85	17.75	-26	5,690	-0.46%
2020/07/22	13	18.54	10	18.50	18.55	3	5,680	0.05%
2020/07/21	15	18.40	0	0.00	18.35	15	5,608	0.27%
2020/07/20	4	18.40	3	18.37	18.45	1	5,598	0.02%
2020/07/17	6	18.29	13	18.25	18.30	-7	5,601	-0.12%
2020/07/16	8	18.35	0	0.00	18.35	8	5,670	0.14%
2020/07/15	1	18.25	0	0.00	18.35	1	5,715	0.02%
2020/07/10	0	0.00	2	18.20	18.25	-2	5,942	-0.03%
2020/07/09	1	18.80	0	0.00	18.60	1	5,945	0.02%
2020/07/08	3	18.75	27	18.66	18.75	-24	5,935	-0.40%
2020/07/07	2	18.63	20	18.60	18.60	-18	5,920	-0.30%
2020/07/06	1	18.50	19	18.57	18.55	-18	5,935	-0.30%
2020/07/03	0	0.00	5	17.95	18.00	-5	5,996	-0.08%
2020/07/02	12	17.95	0	0.00	17.95	12	6,069	0.20%
2020/07/01	0	0.00	2	17.75	17.80	-2	6,100	-0.03%
2020/06/30	24	17.70	0	0.00	17.65	24	6,247	0.38%
2020/06/29	6	17.60	0	0.00	17.65	6	6,280	0.10%
2020/06/24	6	17.75	3	17.83	17.90	3	6,292	0.05%
2020/06/22	0	0.00	4	17.63	17.60	-4	6,337	-0.06%
2020/06/19	0	0.00	1	17.45	17.40	-1	6,371	-0.02%
2020/06/17	5	17.55	0	0.00	17.45	5	6,375	0.08%
2020/06/16	1	17.45	0	0.00	17.50	1	6,477	0.02%
2020/06/15	5	17.33	0	0.00	17.20	5	6,663	0.08%
2020/06/12	0	0.00	2	17.00	17.35	-2	6,710	-0.03%
2020/06/11	3	17.67	1	17.35	17.40	2	6,715	0.03%
2020/06/10	34	18.26	17	18.10	18.05	17	6,679	0.25%
2020/06/09	4	17.60	0	0.00	17.70	4	6,669	0.06%
2020/06/08	6	17.48	0	0.00	17.75	6	6,723	0.09%
2020/06/05	1	17.40	30	17.35	17.35	-29	6,654	-0.44%
2020/06/04	2	17.40	0	0.00	17.30	2	6,701	0.03%
2020/06/03	1	17.20	32	17.05	17.20	-31	6,726	-0.46%
2020/06/02	0	0.00	10	16.85	16.85	-10	6,604	-0.15%
2020/06/01	1.3	16.64	4	16.60	16.70	-2.8	6,593	-0.04%
2020/05/29	1	16.70	0	0.00	16.60	1	6,587	0.02%
2020/05/28	0	0.00	5	16.60	16.65	-5	6,605	-0.08%
2020/05/26	3	16.60	0	0.00	16.60	3	6,729	0.04%
2020/05/25	0	0.00	1	16.55	16.65	-1	6,765	-0.01%
2020/05/22	8	16.74	6	16.80	16.50	2	6,793	0.03%
2020/05/21	5	16.85	0	0.00	16.85	5	6,809	0.07%
2020/05/19	1	16.40	0	0.00	16.45	1	6,704	0.01%
2020/05/18	0	0.00	6	16.10	16.10	-6	6,684	-0.09%
2020/05/15	3	16.23	0	0.00	16.25	3	6,657	0.05%
2020/05/14	1	16.50	0	0.00	16.20	1	6,621	0.02%
2020/05/13	30	16.60	1	16.55	16.70	29	6,553	0.44%
2020/05/12	15	16.60	2	16.65	16.70	13	6,518	0.20%
2020/05/11	3	16.77	1	16.65	16.65	2	6,488	0.03%
2020/05/08	0	0.00	108	16.65	16.60	-108	6,413	-1.68%	大賣/鉅額交易
2020/05/07	100	17.10	0	0.00	17.05	100	6,207	1.61%
2020/05/06	7	16.81	0	0.00	16.80	7	6,148	0.11%
2020/05/05	0	0.00	2	16.95	17.15	-2	6,083	-0.03%
2020/05/04	1	16.60	0	0.00	16.65	1	5,930	0.02%
2020/04/29	30	16.65	0	0.00	16.65	30	5,794	0.52%
2020/04/28	0	0.00	3	16.40	16.50	-3	5,825	-0.05%
2020/04/27	1	16.05	0	0.00	16.30	1	5,954	0.02%
2020/04/24	2	15.95	0	0.00	15.85	2	5,913	0.03%
2020/04/23	0	0.00	1	15.90	16.05	-1	5,906	-0.02%
2020/04/22	1	15.65	0	0.00	15.65	1	5,840	0.02%
2020/04/21	4	15.98	3	15.75	15.70	1	5,827	0.02%
2020/04/20	0	0.00	1	16.25	16.30	-1	5,794	-0.02%
2020/04/15	1.1	16.75	1	16.85	16.75	0.1	5,658	0.00%
2020/04/14	2	16.45	0	0.00	16.50	2	5,599	0.04%
2020/04/10	1	16.10	2	16.15	16.20	-1	5,589	-0.02%
2020/04/09	2	16.10	1	16.15	16.10	1	5,586	0.02%
2020/04/08	2	15.83	1	15.75	16.10	1	5,506	0.02%
2020/04/07	10	15.50	1	15.50	15.45	9	5,353	0.17%
2020/04/06	1	15.40	0	0.00	15.40	1	5,288	0.02%
2020/04/01	6	15.65	1	15.60	15.45	5	5,270	0.09%
2020/03/30	1	15.10	1	14.80	15.10	0	5,263	0.00%
2020/03/27	5	15.10	2	15.20	15.10	3	5,654	0.05%
2020/03/26	0	0.00	2	14.80	14.85	-2	5,954	-0.03%
2020/03/25	1	15.10	1	15.10	14.90	0	6,268	0.00%
2020/03/24	3	14.37	0	0.00	14.35	3	6,298	0.05%
2020/03/23	1	13.90	2	13.90	13.85	-1	6,358	-0.02%
2020/03/20	1	14.30	10	14.20	14.25	-9	6,392	-0.14%
2020/03/19	31	13.52	10	13.65	13.50	21	6,331	0.33%
2020/03/18	17	15.33	25	15.50	14.95	-8	6,188	-0.13%
2020/03/17	42	15.45	30	15.42	15.30	12	6,267	0.19%
2020/03/16	1	16.00	1	16.15	15.85	0	6,256	0.00%
2020/03/13	19	15.81	33	15.70	16.00	-14	6,253	-0.22%
2020/03/12	2	17.23	10	17.20	17.10	-8	6,174	-0.13%
2020/03/11	5	18.25	0	0.00	18.05	5	6,082	0.08%
2020/03/09	2	18.30	0	0.00	18.15	2	6,020	0.03%
2020/03/05	10	19.05	3	19.05	19.00	7	5,997	0.12%
2020/03/02	1	18.40	0	0.00	18.40	1	6,040	0.02%
2020/02/27	3	19.00	0	0.00	18.75	3	6,019	0.05%
2020/02/26	3	19.30	0	0.00	19.25	3	5,927	0.05%
2020/02/24	3	19.57	0	0.00	19.55	3	5,909	0.05%
2020/02/21	0	0.00	2	19.85	19.85	-2	5,867	-0.03%
2020/02/20	22	19.98	24	19.98	19.90	-2	5,884	-0.03%
2020/02/19	12	19.90	0	0.00	19.85	12	5,881	0.20%
2020/02/18	0	0.00	12	19.90	19.85	-12	5,903	-0.20%
2020/02/17	12	19.98	12	20.15	19.95	0	5,946	0.00%
2020/02/14	1	20.05	10	20.15	20.05	-9	5,973	-0.15%
2020/02/13	15	20.20	13	20.19	20.10	2	6,042	0.03%
2020/02/12	10	20.00	0	0.00	20.10	10	6,196	0.16%
2020/02/11	5	20.00	10	20.05	19.95	-5	6,277	-0.08%
2020/02/10	11	20.00	10	20.00	20.00	1	6,305	0.02%
2020/02/07	10	20.05	16	20.10	20.05	-6	6,399	-0.09%
2020/02/06	16	20.15	30	20.19	20.20	-14	6,417	-0.22%
2020/02/05	11	20.01	30	20.03	20.05	-19	6,458	-0.29%
2020/02/04	10	20.05	25	19.99	20.05	-15	6,526	-0.23%
2020/02/03	32	19.71	45	19.58	19.80	-13	6,589	-0.20%
2020/01/30	2	20.00	0	0.00	19.75	2	6,841	0.03%
2020/01/20	10	21.43	11	21.55	21.55	-1	6,660	-0.02%
2020/01/16	0	0.00	15	21.35	21.30	-15	6,768	-0.22%
2020/01/15	21	21.30	36	21.39	21.25	-15	6,894	-0.22%
2020/01/14	0	0.00	2	21.30	21.45	-2	7,103	-0.03%
2020/01/13	10	21.15	1	21.20	21.15	9	7,151	0.13%
2020/01/10	5	21.13	0	0.00	21.05	5	7,310	0.07%
2020/01/09	25	21.00	0	0.00	20.90	25	7,312	0.34%
2020/01/08	2	20.60	0	0.00	20.60	2	7,389	0.03%
2020/01/07	21	20.80	0	0.00	20.85	21	7,445	0.28%
2020/01/06	0	0.00	6	20.95	20.90	-6	7,478	-0.08%
2020/01/03	10	21.15	0	0.00	21.15	10	7,519	0.13%
2019/12/31	1	21.20	10	21.15	21.30	-9	7,672	-0.12%
2019/12/30	0	0.00	2	21.30	21.20	-2	7,839	-0.03%
2019/12/26	0	0.00	18	21.58	21.40	-18	7,958	-0.23%
2019/12/25	32.9	21.65	25	21.62	21.65	7.9	8,196	0.10%
2019/12/24	61	21.34	42	21.32	21.45	19	8,159	0.23%
2019/12/23	52	21.03	0	0.00	20.85	52	8,026	0.65%
2019/12/20	20	20.80	1	21.10	20.80	19	7,671	0.25%
2019/12/19	1	20.90	1	20.85	20.80	0	7,354	0.00%
2019/12/18	6	21.00	0	0.00	21.00	6	7,373	0.08%
2019/12/17	7	21.12	1	21.15	21.10	6	7,370	0.08%
2019/12/13	8	21.14	0	0.00	21.10	8	7,297	0.11%
2019/12/12	12	21.06	1	21.05	21.10	11	7,341	0.15%
2019/12/11	2	21.28	0	0.00	21.20	2	7,241	0.03%
2019/12/10	2	21.50	0	0.00	21.40	2	7,221	0.03%
2019/12/09	1	21.55	0	0.00	21.35	1	7,202	0.01%
2019/12/06	2	21.88	0	0.00	21.70	2	7,219	0.03%
2019/12/05	1	21.80	2	21.90	21.75	-1	7,309	-0.01%
2019/12/04	0.5	21.70	0	0.00	21.85	0.5	7,393	0.01%
2019/12/03	0	0.00	6	21.55	21.90	-6	7,781	-0.08%
2019/12/02	8	21.86	0	0.00	21.65	8	8,280	0.10%
2019/11/28	5	22.26	0	0.00	22.30	5	8,469	0.06%
2019/11/27	5	22.30	0	0.00	22.30	5	8,679	0.06%
2019/11/26	1	22.00	1	22.00	22.00	0	8,680	0.00%
2019/11/25	0	0.00	1	22.30	22.15	-1	8,632	-0.01%
2019/11/22	1	22.30	0	0.00	22.25	1	8,612	0.01%
2019/11/21	0	0.00	1	22.25	22.15	-1	8,599	-0.01%
2019/11/14	3	22.67	1	22.80	22.50	2	8,548	0.02%
2019/11/13	3	22.70	5	22.75	22.80	-2	8,528	-0.02%
2019/11/12	10	22.55	3	22.55	22.80	7	8,517	0.08%
2019/11/11	6	22.21	5	22.30	22.10	1	8,476	0.01%
2019/11/08	38	22.74	10	22.75	22.65	28	8,352	0.34%
2019/11/07	1	23.05	0	0.00	23.05	1	8,316	0.01%
2019/11/06	0	0.00	50	23.12	23.00	-50	8,306	-0.60%
2019/11/05	1	22.85	5.6	22.89	22.85	-4.6	8,183	-0.06%
2019/11/04	18	22.91	23	23.04	23.05	-5	8,160	-0.06%
2019/11/01	3	23.03	9	23.07	22.90	-6	8,104	-0.07%
2019/10/31	16	22.89	29	22.82	22.85	-13	8,034	-0.16%
2019/10/30	89	22.90	60	22.79	22.80	29	7,919	0.37%
2019/10/29	26	22.62	39	22.59	22.40	-13	7,622	-0.17%
2019/10/28	23	22.39	15	22.42	22.50	8	7,559	0.11%
2019/10/25	17	22.49	55	22.47	22.40	-38	7,571	-0.50%
2019/10/24	0	0.00	20.3	22.80	22.65	-20.3	7,488	-0.27%
2019/10/23	40	22.75	40	22.68	22.75	0	7,436	0.00%
2019/10/22	46	22.67	50	22.54	22.60	-4	7,373	-0.05%
2019/10/21	36	22.29	23	22.24	22.35	13	7,249	0.18%
2019/10/18	15	21.80	15	21.95	22.05	0	7,227	0.00%
2019/10/16	16	21.67	12	21.65	21.75	4	7,084	0.06%
2019/10/15	6	21.83	14	21.95	21.75	-8	7,075	-0.11%
2019/10/14	25	22.25	34	22.23	22.15	-9	7,100	-0.13%
2019/10/09	13	22.01	0	0.00	22.05	13	7,029	0.18%
2019/10/08	20	22.00	17	22.08	21.90	3	7,016	0.04%
2019/10/07	0	0.00	68	22.34	22.15	-68	6,970	-0.98%
2019/10/04	50	22.15	49.1	22.09	22.10	0.9	6,860	0.01%
2019/10/03	5	21.68	50	21.75	21.75	-45	6,664	-0.68%
2019/10/02	65	21.92	5	22.02	21.90	60	6,633	0.90%
2019/10/01	13	21.73	18	21.87	21.85	-5	6,492	-0.08%
2019/09/27	12	21.62	1	21.20	21.15	11	6,226	0.18%
2019/09/26	36	21.63	10	21.74	21.50	26	6,116	0.43%
2019/09/25	1	21.25	3	21.30	21.30	-2	5,841	-0.03%
2019/09/24	1	21.35	28	21.34	21.25	-27	5,835	-0.46%
2019/09/23	0	0.00	7	21.29	21.40	-7	5,758	-0.12%
2019/09/20	0	0.00	5	21.05	21.10	-5	5,663	-0.09%
2019/09/19	1	20.95	0	0.00	21.00	1	5,575	0.02%
2019/09/18	5	21.10	0	0.00	21.05	5	5,574	0.09%
2019/09/17	14	21.01	0	0.00	21.15	14	5,555	0.25%
2019/09/16	20	21.13	3	21.25	21.05	17	5,469	0.31%
2019/09/11	1	21.30	0	0.00	21.30	1	5,403	0.02%
2019/09/10	8	21.16	13	21.24	21.15	-5	5,377	-0.09%
2019/09/09	17	21.63	4	21.66	21.40	13	5,311	0.24%
2019/09/06	5	21.27	123	21.35	21.35	-118	5,345	-2.21%	大賣/鉅額交易
2019/09/05	30	21.72	11	21.78	21.20	19	5,352	0.35%
2019/09/04	8	21.39	19	21.23	21.50	-11	4,988	-0.22%
2019/09/03	5	20.40	7	20.44	20.35	-2	4,596	-0.04%
2019/09/02	14	20.35	25	20.54	20.55	-11	4,536	-0.24%
2019/08/30	0	0.00	5	19.94	20.05	-5	4,428	-0.11%
2019/08/29	2	19.00	0	0.00	19.40	2	4,205	0.05%
2019/08/28	3	19.10	0	0.00	19.10	3	4,169	0.07%
2019/08/27	1	19.20	0	0.00	19.10	1	4,168	0.02%
2019/08/23	5	19.35	10	19.50	19.50	-5	4,190	-0.12%
2019/08/22	5	19.60	0	0.00	19.40	5	4,230	0.12%
2019/08/20	30	19.40	1	19.45	19.35	29	4,259	0.68%
2019/08/19	0	0.00	1	19.40	19.40	-1	4,257	-0.02%
2019/08/13	1	19.20	0	0.00	19.30	1	4,150	0.02%
2019/08/08	0	0.00	2	18.70	18.85	-2	4,097	-0.05%
2019/08/07	5	18.71	0.6	18.75	18.75	4.4	4,110	0.11%
2019/08/01	1	19.25	1	19.25	19.25	0	4,229	0.00%
2019/07/30	2	19.35	0	0.00	19.30	2	4,260	0.05%
2019/07/29	0.1	19.35	20	19.40	19.40	-19.9	4,272	-0.47%
2019/07/24	1	19.50	21	19.45	19.50	-20	4,188	-0.48%
2019/07/23	0	0.00	18	20.19	20.25	-18	4,147	-0.43%
2019/07/22	7	20.27	3	20.25	20.20	4	4,071	0.10%
2019/07/19	7	20.41	0	0.00	20.35	7	3,992	0.18%
2019/07/18	14	20.45	14	20.60	20.35	0	3,976	0.00%
2019/07/17	14	20.65	3	20.73	20.60	11	3,934	0.28%
2019/07/16	3	20.60	11	20.30	20.65	-8	3,862	-0.21%
2019/07/15	1	20.35	0	0.00	20.25	1	3,748	0.03%
2019/07/12	3	20.20	0	0.00	20.25	3	3,768	0.08%
2019/07/11	5	20.10	0	0.00	20.10	5	3,737	0.13%
2019/07/10	5	20.25	0	0.00	20.15	5	3,725	0.13%
2019/07/09	1	20.20	0	0.00	20.20	1	3,713	0.03%
2019/07/08	0	0.00	6	20.25	20.25	-6	3,738	-0.16%
2019/07/03	2	19.95	11	19.95	19.90	-9	3,740	-0.24%
2019/06/25	1	20.10	0	0.00	20.15	1	3,902	0.03%
2019/06/24	0	0.00	0.8	20.20	20.30	-0.8	3,891	-0.02%
2019/06/21	1	20.30	1	20.40	20.20	0	3,905	0.00%
2019/06/20	0	0.00	4	20.35	20.35	-4	3,907	-0.10%
2019/06/19	10	20.38	3	20.33	20.20	7	4,102	0.17%
2019/06/17	5	20.50	0	0.00	20.10	5	4,090	0.12%
2019/06/14	0	0.00	2	20.53	20.35	-2	4,075	-0.05%
2019/06/13	0	0.00	3	20.20	20.20	-3	4,016	-0.07%
2019/06/12	0	0.00	1	19.90	19.95	-1	3,970	-0.03%
2019/06/11	0	0.00	10	20.00	19.85	-10	3,966	-0.25%
2019/06/10	3	19.57	0	0.00	19.65	3	3,847	0.08%
2019/06/06	0	0.00	18	19.32	19.50	-18	3,832	-0.47%
2019/06/05	1	19.15	0	0.00	19.20	1	3,748	0.03%
2019/06/04	16	19.10	0	0.00	19.10	16	3,743	0.43%
2019/06/03	1	19.15	0	0.00	19.05	1	3,765	0.03%
2019/05/30	0	0.00	1	19.20	19.25	-1	3,777	-0.03%
2019/05/29	2	19.18	0	0.00	19.25	2	3,795	0.05%
2019/05/28	1	19.10	1	19.00	18.80	0	3,781	0.00%
2019/05/27	3	18.75	3	18.75	18.75	0	3,743	0.00%
2019/05/24	1	18.80	0	0.00	18.75	1	3,766	0.03%
2019/05/15	6.6	18.71	0	0.00	18.60	6.6	3,886	0.17%
2019/05/13	43	19.05	43	19.02	18.90	0	3,849	0.00%
2019/05/10	5	19.12	0	0.00	19.25	5	3,860	0.13%
2019/05/09	0	0.00	1	19.35	19.25	-1	3,880	-0.03%
2019/05/07	0	19.20	0	0.00	19.20	0	3,755	0.00%
2019/05/06	1	19.45	0	0.00	19.05	1	3,768	0.03%
2019/05/03	0.3	19.50	0	0.00	19.55	0.3	3,734	0.01%
2019/04/30	0.2	19.60	0	0.00	19.65	0.2	3,739	0.01%
2019/04/26	10	19.70	0	0.00	19.55	10	3,753	0.27%
2019/04/25	0	0.00	1	19.65	19.65	-1	3,719	-0.03%
2019/04/23	1.1	19.70	0	0.00	19.75	1.1	3,787	0.03%
2019/04/22	0.2	19.60	0	0.00	19.70	0.2	3,797	0.01%
2019/04/18	10	19.70	0	0.00	19.60	10	3,792	0.26%
2019/04/16	2	19.60	0	0.00	19.70	2	3,777	0.05%
2019/04/15	1	19.75	0	0.00	19.70	1	3,830	0.03%
2019/04/12	0	0.00	15	19.65	19.65	-15	3,938	-0.38%
2019/04/11	0	0.00	1	19.70	19.70	-1	3,934	-0.03%
2019/04/10	0	0.00	0.7	19.85	19.85	-0.7	3,903	-0.02%
2019/04/09	0.2	19.80	0	0.00	19.90	0.2	3,886	0.01%
2019/04/03	10	19.70	0.8	19.65	19.70	9.2	3,897	0.24%
2019/04/02	6	19.65	0	0.00	19.60	6	3,911	0.15%
2019/03/28	4	19.58	0	0.00	19.55	4	3,862	0.10%
2019/03/27	7	19.80	1	19.85	19.85	6	3,834	0.16%
2019/03/26	2	19.83	0	0.00	19.75	2	3,821	0.05%
2019/03/25	1.4	19.79	0	0.00	19.80	1.4	3,809	0.04%
2019/03/22	22	19.95	20	19.95	20.00	2	3,785	0.05%
2019/03/21	1	20.60	0	0.00	20.60	1	3,597	0.03%
2019/03/20	0	0.00	1	20.60	20.65	-1	3,614	-0.03%
2019/03/19	5	20.50	12	20.50	20.50	-7	3,628	-0.19%
2019/03/18	1	20.75	1	20.75	20.70	0	3,707	0.00%
2019/03/15	2	20.40	0	0.00	20.40	2	3,691	0.05%
2019/03/08	0	0.00	4.1	19.85	19.90	-4.1	3,653	-0.11%
2019/03/06	20	19.95	20	19.90	20.15	0	3,658	0.00%
2019/03/04	5	19.80	0	0.00	19.85	5	3,617	0.14%
2019/02/27	26	20.00	20	19.95	19.90	6	3,579	0.17%
2019/02/26	5	20.00	1	20.00	20.00	4	3,544	0.11%
2019/02/22	25	19.85	20	19.80	19.75	5	3,472	0.14%
2019/02/19	0.1	19.65	0	0.00	19.65	0.1	3,388	0.00%
2019/02/14	6.2	19.50	0	0.00	19.45	6.2	3,306	0.19%
2019/02/12	1	19.35	0	0.00	19.40	1	3,293	0.03%
2019/01/29	0.2	19.80	0	0.00	19.85	0.2	3,257	0.01%
2019/01/24	0.2	19.85	0	0.00	19.85	0.2	3,259	0.01%
2019/01/17	1	19.95	0	0.00	19.90	1	3,282	0.03%
2019/01/04	0	0.00	1.2	20.22	20.25	-1.2	3,409	-0.04%
2019/01/03	0	0.00	1	19.90	19.85	-1	3,455	-0.03%
2019/01/02	0	0.00	1	19.75	19.70	-1	3,450	-0.03%
2018/12/28	0	0.00	3	19.85	19.70	-3	3,474	-0.09%
2018/12/27	0	0.00	2	20.15	19.75	-2	3,536	-0.06%
2018/12/26	2	20.10	0	0.00	19.85	2	3,513	0.06%
2018/12/25	1	19.85	0	0.00	19.95	1	3,456	0.03%
2018/12/22	2	19.40	0	0.00	19.30	2	3,417	0.06%
2018/12/18	3	19.50	1	19.55	19.55	2	3,371	0.06%
2018/12/13	0	0.00	0.1	19.55	19.60	-0.1	3,363	0.00%
2018/12/12	1	19.70	0	0.00	19.55	1	3,338	0.03%
2018/12/05	2	19.25	0	0.00	19.05	2	3,205	0.06%
2018/12/04	6	19.35	0	0.00	19.50	6	3,314	0.18%
2018/11/28	0	0.00	1	18.75	18.85	-1	3,292	-0.03%
2018/11/13	1	18.05	4	18.16	18.35	-3	3,534	-0.08%
2018/11/08	0	0.00	2	18.80	18.75	-2	3,670	-0.05%
2018/11/07	0	0.00	1	18.25	18.25	-1	3,603	-0.03%
2018/11/05	5	17.95	5	18.05	17.85	0	3,922	0.00%
2018/10/30	0	0.00	2	17.15	17.20	-2	4,119	-0.05%
2018/10/24	2	17.78	0	0.00	17.75	2	5,384	0.04%
2018/10/23	13	18.25	11	18.13	18.10	2	5,466	0.04%
2018/10/19	2	18.00	0	0.00	17.90	2	5,521	0.04%
2018/10/05	1	19.15	0	0.00	19.15	1	5,919	0.02%
2018/10/04	2	19.60	0	0.00	19.70	2	6,008	0.03%
2018/10/03	1	19.65	0	0.00	19.60	1	6,025	0.02%
2018/09/27	2	19.90	0	0.00	19.95	2	6,225	0.03%
2018/09/25	6	20.00	0	0.00	19.90	6	6,308	0.10%
2018/09/13	0	0.00	1	20.00	19.90	-1	6,749	-0.01%
2018/09/12	0	0.00	0.2	19.60	19.60	-0.2	6,763	0.00%
2018/09/11	1	19.50	0	0.00	19.80	1	6,782	0.01%
2018/09/10	2	19.73	0	0.00	19.45	2	6,810	0.03%
2018/08/30	0	0.00	10	21.05	20.85	-10	7,708	-0.13%
2018/08/28	10	20.70	0	0.00	20.90	10	7,749	0.13%
2018/08/16	0	0.00	4	20.30	20.40	-4	8,037	-0.05%
2018/08/15	0	0.00	40	20.60	20.55	-40	7,995	-0.50%
2018/08/14	0	0.00	1	20.95	20.95	-1	7,954	-0.01%
2018/08/09	1	21.45	0	0.00	21.45	1	7,860	0.01%
2018/08/07	0	0.00	1	21.95	21.95	-1	7,816	-0.01%
2018/08/06	0	0.00	40	21.75	21.85	-40	7,815	-0.51%
2018/08/02	10	22.05	24	21.94	21.70	-14	7,861	-0.18%
2018/08/01	26	23.01	29	23.02	23.30	-3	7,523	-0.04%
2018/07/31	0	0.00	13	22.80	22.80	-13	7,009	-0.19%
2018/07/30	3	22.70	2	22.70	22.75	1	6,862	0.01%
2018/07/27	0	0.00	6	22.59	22.60	-6	6,766	-0.09%
2018/07/25	3	22.77	3	22.75	22.65	0	6,736	0.00%
2018/07/24	10	22.15	1	22.60	22.65	9	6,805	0.13%
2018/07/23	26	22.15	45	22.21	22.20	-19	9,777	-0.19%
2018/07/18	0	0.00	150	22.25	22.30	-150	10,302	-1.46%	大賣/鉅額交易
2018/07/17	1	22.20	92	22.23	22.10	-91	10,867	-0.84%
2018/07/16	0	0.00	30	22.10	22.10	-30	10,931	-0.27%
2018/07/12	200	22.07	72	22.12	22.15	128	11,147	1.15%	大買/鉅額交易
2018/07/10	1	21.65	6	21.63	21.75	-5	11,074	-0.05%
2018/07/09	0	0.00	1	21.85	21.55	-1	11,088	-0.01%
2018/07/03	0	0.00	1	21.40	21.15	-1	11,240	-0.01%
2018/07/02	5	21.35	36	21.48	21.35	-31	11,259	-0.28%
2018/06/28	1	21.40	0	0.00	21.20	1	11,407	0.01%
2018/06/27	2	21.45	0	0.00	21.40	2	11,448	0.02%
2018/06/25	1	21.10	0	0.00	21.05	1	11,419	0.01%
2018/06/22	2	21.53	0	0.00	21.40	2	11,490	0.02%
2018/06/21	1	21.30	0	0.00	21.40	1	11,465	0.01%
2018/06/20	0	0.00	54	21.25	21.30	-54	11,510	-0.47%
2018/06/19	0	0.00	30	21.46	21.50	-30	11,543	-0.26%
2018/06/15	21	21.45	0	0.00	21.30	21	11,565	0.18%
2018/06/14	1	21.45	0	0.00	21.30	1	11,523	0.01%
2018/06/13	1	21.60	0	0.00	21.60	1	11,557	0.01%
2018/06/12	0	0.00	1	21.90	21.90	-1	11,555	-0.01%
2018/06/11	11	21.90	0	0.00	21.80	11	11,551	0.10%
2018/06/08	2	22.53	78	22.54	21.95	-76	11,597	-0.66%
2018/06/07	120	22.04	4	22.03	22.15	116	11,345	1.02%	大買/鉅額交易
2018/06/04	11	21.54	0	21.35	21.40	11	11,551	0.10%
2018/06/01	0	0.00	2	21.25	21.35	-2	11,469	-0.02%
2018/05/25	1	20.80	0	0.00	20.80	1	11,282	0.01%
2018/05/24	0	0.00	2	20.85	20.90	-2	11,254	-0.02%
2018/05/18	5	21.00	0	0.00	20.85	5	11,247	0.04%
2018/05/17	3	20.85	2	20.90	20.75	1	11,196	0.01%
2018/05/16	0	0.00	2	20.65	20.65	-2	11,206	-0.02%
2018/05/14	0	0.00	1	20.60	20.55	-1	11,448	-0.01%
2018/05/11	1	20.60	0	0.00	20.55	1	11,458	0.01%
2018/05/10	1	20.65	2	20.75	20.65	-1	11,392	-0.01%
2018/05/08	5	20.60	12	20.37	20.55	-7	11,310	-0.06%
2018/05/02	2	20.25	0	0.00	20.30	2	11,346	0.02%
2018/04/30	0	0.00	1	20.20	20.45	-1	11,335	-0.01%
2018/04/27	16	19.98	0	0.00	19.75	16	11,229	0.14%
2018/04/26	7	21.09	0	0.00	20.90	7	8,312	0.08%
2018/04/25	5	21.15	80	21.14	21.20	-75	8,205	-0.91%
2018/04/24	6	21.76	12	21.52	21.45	-6	8,036	-0.07%
2018/04/23	53	22.30	12	22.41	22.25	41	7,778	0.53%
2018/04/20	0	0.00	1	21.80	21.80	-1	7,240	-0.01%
2018/04/19	0	0.00	1	21.70	21.55	-1	7,136	-0.01%
2018/04/18	0	0.00	8	21.64	21.60	-8	7,065	-0.11%
2018/04/17	0	0.00	61	20.90	21.00	-61	6,875	-0.89%
2018/04/13	20	21.11	0	0.00	21.05	20	6,886	0.29%
2018/04/12	30	21.23	0	0.00	21.20	30	6,899	0.43%
2018/04/11	1	21.30	20	21.35	21.25	-19	6,949	-0.27%
2018/04/10	20	21.70	21	21.61	21.55	-1	6,892	-0.01%
2018/04/09	0	0.00	30	21.63	21.60	-30	6,833	-0.44%
2018/04/03	2	21.60	0	0.00	21.55	2	6,787	0.03%
2018/04/02	2	21.85	10	21.80	21.80	-8	6,768	-0.12%
2018/03/31	0	0.00	4	22.01	22.00	-4	6,726	-0.06%
2018/03/30	0	0.00	1	21.80	21.80	-1	6,586	-0.02%
2018/03/29	21	21.60	11	21.65	21.60	10	6,540	0.15%
2018/03/28	10	21.60	0	0.00	21.55	10	6,540	0.15%
2018/03/27	11	21.54	21	21.60	21.80	-10	6,506	-0.15%
2018/03/26	21	21.24	0	0.00	21.25	21	6,364	0.33%
2018/03/23	1	20.70	0	0.00	20.80	1	6,321	0.02%
2018/03/22	2	21.30	0	0.00	21.25	2	6,322	0.03%
2018/03/21	1	21.60	0	0.00	21.50	1	6,384	0.02%
2018/03/20	1	21.65	0	0.00	21.80	1	6,810	0.01%
2018/03/19	0	0.00	107	21.61	21.55	-107	6,980	-1.53%	大賣/鉅額交易
2018/03/16	6	21.58	0	0.00	21.35	6	6,985	0.09%
2018/03/15	0	0.00	1	21.80	21.75	-1	7,024	-0.01%
2018/03/14	6	22.05	6	21.85	21.90	0	7,036	0.00%
2018/03/13	15.4	21.95	10	21.98	21.95	5.4	7,017	0.08%
2018/03/12	0	0.00	18	21.60	21.70	-18	6,940	-0.26%
2018/03/09	1	21.60	2	21.88	21.60	-1	6,940	-0.01%
2018/03/08	3	21.53	5	21.44	21.65	-2	6,837	-0.03%
2018/03/07	2	20.33	0	0.00	20.25	2	6,517	0.03%
2018/03/05	10	20.40	0	0.00	20.30	10	7,171	0.14%
2018/02/26	1	20.45	0	0.00	20.30	1	7,645	0.01%
2018/02/23	0	0.00	0.1	20.25	20.30	-0.1	7,736	0.00%
2018/02/22	0	0.00	1	20.10	20.10	-1	7,781	-0.01%
2018/02/21	4	20.30	0	0.00	20.25	4	7,821	0.05%
2018/02/12	1	19.95	0	0.00	19.95	1	7,825	0.01%
2018/02/09	5.5	19.85	0	0.00	19.85	5.5	7,846	0.07%
2018/02/07	1	19.95	0	0.00	19.95	1	7,867	0.01%
2018/02/06	1	19.75	107	20.11	19.55	-106	7,895	-1.34%	大賣/鉅額交易
2018/02/05	36	20.90	153	20.81	20.90	-117	7,766	-1.51%	大賣/鉅額交易
2018/02/02	5	21.25	0	0.00	21.20	5	7,855	0.06%
2018/01/30	125	21.58	10	21.75	21.45	115	8,287	1.39%	大買/鉅額交易
2018/01/29	10	21.55	20	21.55	21.55	-10	8,237	-0.12%
2018/01/26	0	0.00	5	21.35	21.35	-5	8,231	-0.06%
2018/01/24	0	0.00	1	21.55	21.50	-1	8,228	-0.01%
2018/01/23	40	21.80	1	21.70	21.60	39	8,228	0.47%
2018/01/22	101	21.73	8	21.61	21.75	93	8,225	1.13%	大買/
2018/01/19	1	21.30	0	0.00	21.20	1	8,068	0.01%
2018/01/18	1	21.35	1	21.45	21.35	0	8,111	0.00%
2018/01/10	1	21.00	0	0.00	20.90	1	8,682	0.01%