佳世達 (2352)-凱基-岡山券商分點個股進出

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
40.50
漲跌
▼0.55
漲幅
-1.34%
成交量
16,849張
產業
上市電腦週邊類股
1104人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

佳世達 (2352)籌碼相關－凱基-岡山券商分點個股進出

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-岡山券商分點個股進出
凱基-岡山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
2024/04/19	25.1	40.37	5	40.72	40.50	20.1	12,394	0.16%
2024/04/18	1	40.75	0	0.00	41.05	1	12,211	0.01%
2024/04/17	0	0.00	4	41.30	41.20	-4	12,172	-0.03%
2024/04/16	8.2	41.14	0	0.00	40.70	8.2	12,247	0.07%
2024/04/15	2	42.00	1	42.10	42.10	1	12,390	0.01%
2024/04/12	1	42.70	0	0.00	42.40	1	12,451	0.01%
2024/04/11	4	43.11	0	0.00	43.05	4	12,671	0.03%
2024/04/09	20	43.20	0	0.00	43.05	20	13,384	0.15%
2024/04/08	0	0.00	2	43.05	43.40	-2	13,817	-0.01%
2024/04/03	54	42.99	50	43.10	43.25	4	14,777	0.03%
2024/04/02	1	43.05	3	43.15	43.10	-2	14,836	-0.01%
2024/04/01	63	44.08	10	43.55	43.55	53	14,853	0.36%
2024/03/29	51	44.35	50	44.72	44.65	1	14,720	0.01%
2024/03/28	10	44.70	2	44.85	44.85	8	14,275	0.06%
2024/03/27	21	44.22	1	44.20	44.75	20	14,148	0.14%
2024/03/26	52	44.56	1	44.55	44.05	51	14,105	0.36%
2024/03/25	23	44.77	1	44.20	44.45	22	14,035	0.16%
2024/03/22	0	0.00	1	44.25	44.45	-1	13,992	-0.01%
2024/03/21	18	43.74	11	43.90	44.05	7	13,803	0.05%
2024/03/20	19	43.98	14	44.20	43.25	5	13,642	0.04%
2024/03/19	3	43.40	9	43.72	43.70	-6	13,258	-0.05%
2024/03/18	10	42.04	0	0.00	42.55	10	12,854	0.08%
2024/03/15	3	43.10	0	0.00	42.55	3	12,639	0.02%
2024/03/14	3	43.72	0	0.00	43.70	3	12,350	0.02%
2024/03/13	5	43.93	4	44.45	43.80	1	12,226	0.01%
2024/03/12	8	43.66	0	0.00	44.40	8	12,024	0.07%
2024/03/11	1	43.25	0	43.75	43.25	1	11,753	0.01%
2024/03/08	2	43.90	0.1	44.20	43.70	1.9	11,681	0.02%
2024/03/07	3.1	44.83	1	44.80	44.55	2.1	11,620	0.02%
2024/03/06	10.2	45.33	1	45.95	45.05	9.2	11,570	0.08%
2024/03/05	1	47.35	2	47.23	47.25	-1	11,275	-0.01%
2024/03/04	2	47.15	1	46.80	46.80	1	11,300	0.01%
2024/03/01	1	46.95	0	0.00	46.95	1	11,321	0.01%
2024/02/27	1	45.90	0	0.00	46.10	1	11,532	0.01%
2024/02/23	1.2	46.94	0	0.00	46.40	1.2	11,657	0.01%
2024/02/22	0	0.00	6	47.22	47.20	-6	11,735	-0.05%
2024/02/21	4.1	47.30	4	47.51	46.90	0.1	11,766	0.00%
2024/02/20	0	48.05	1	47.85	47.80	-1	11,702	-0.01%
2024/02/19	3	48.15	0.2	48.18	47.95	2.8	11,813	0.02%
2024/02/16	2	49.18	50.2	48.65	48.15	-48.2	11,825	-0.41%
2024/02/15	41	47.04	40	46.40	47.60	1	11,530	0.01%
2024/02/05	1	47.50	9	47.24	47.50	-8	11,449	-0.07%
2024/02/02	2	47.53	16	47.39	47.50	-14	11,582	-0.12%
2024/02/01	1	46.90	0	0.00	47.05	1	11,613	0.01%
2024/01/31	4	47.15	8	46.75	46.50	-4	11,687	-0.03%
2024/01/30	1	47.20	0	0.00	46.80	1	11,657	0.01%
2024/01/29	1	47.24	2	47.30	47.00	-1	11,656	-0.01%
2024/01/26	20	46.00	0	0.00	45.60	20	11,486	0.17%
2024/01/24	7	46.40	21	46.58	46.15	-14	11,577	-0.12%
2024/01/23	1	46.65	0	0.00	46.80	1	11,619	0.01%
2024/01/22	9	46.99	4	46.94	47.05	5	11,573	0.04%
2024/01/19	5	45.00	1	45.60	45.45	4	11,377	0.04%
2024/01/18	2	44.00	0	0.00	44.40	2	11,380	0.02%
2024/01/17	2	44.78	0	0.00	44.20	2	11,388	0.02%
2024/01/16	5	45.80	0	0.00	45.25	5	11,366	0.04%
2024/01/15	1	46.35	1	45.90	45.90	0	11,460	0.00%
2024/01/12	35	45.90	2	46.20	45.50	33	11,785	0.28%
2024/01/11	1	45.70	4	45.88	45.95	-3	11,889	-0.03%
2024/01/10	3	45.32	2	45.38	45.55	1	12,077	0.01%
2024/01/09	3	47.15	14	46.60	46.65	-11	12,025	-0.09%
2024/01/08	5	47.36	8	47.16	47.20	-3	11,828	-0.03%
2024/01/05	13	47.32	13	47.31	47.30	0	11,647	0.00%
2024/01/04	27	46.91	26	46.86	46.95	1	11,432	0.01%
2024/01/03	7	45.57	4	45.48	45.25	3	11,202	0.03%
2024/01/02	16	46.96	2	47.55	46.80	14	10,870	0.13%
2023/12/29	7.1	47.09	19	46.90	48.00	-11.9	10,395	-0.11%
2023/12/28	0.2	44.50	0	0.00	44.45	0.2	9,444	0.00%
2023/12/27	1	45.70	1	45.60	45.60	0	9,333	0.00%
2023/12/26	0	0.00	1	45.05	45.10	-1	9,236	-0.01%
2023/12/22	0	0.00	3	44.30	44.70	-3	9,193	-0.03%
2023/12/20	0	0.00	2	43.95	43.95	-2	9,035	-0.02%
2023/12/18	1	43.75	0	0.00	43.80	1	8,709	0.01%
2023/12/14	0	0.00	1	44.45	44.50	-1	8,620	-0.01%
2023/12/13	1	44.10	1	44.65	44.15	0	8,563	0.00%
2023/12/12	1	44.10	1	44.40	44.00	0	8,703	0.00%
2023/12/11	1	44.25	0	0.00	44.00	1	8,714	0.01%
2023/12/07	3	44.18	0	0.00	44.00	3	9,137	0.03%
2023/12/06	0	0.00	2	44.10	44.05	-2	9,534	-0.02%
2023/12/04	3	44.73	2	45.13	44.35	1	9,565	0.01%
2023/11/30	1	43.70	0	0.00	43.75	1	9,452	0.01%
2023/11/27	7	43.67	2	43.95	43.55	5	9,531	0.05%
2023/11/24	1	42.90	0	0.00	42.80	1	9,350	0.01%
2023/11/22	3	43.10	0	0.00	42.70	3	9,457	0.03%
2023/11/20	2	43.20	0	0.00	43.85	2	9,419	0.02%
2023/11/17	2	44.00	2	44.00	43.70	0	9,351	0.00%
2023/11/16	4	44.70	0	0.00	43.90	4	9,369	0.04%
2023/11/15	0	0.00	4	45.35	45.25	-4	9,248	-0.04%
2023/11/14	1	44.65	0	0.00	44.60	1	9,286	0.01%
2023/11/10	2	45.45	1	45.35	45.05	1	9,439	0.01%
2023/11/09	6	46.29	0	0.00	46.55	6	9,392	0.06%
2023/11/08	4	45.90	10	45.70	45.80	-6	9,369	-0.06%
2023/11/03	0	0.00	1	44.10	43.85	-1	9,720	-0.01%
2023/11/02	2	43.78	0	0.00	43.50	2	10,171	0.02%
2023/11/01	0	0.00	6	43.12	43.60	-6	10,662	-0.06%
2023/10/26	3	43.77	0	0.00	43.55	3	12,293	0.02%
2023/10/25	1	44.00	1.7	44.36	43.85	-0.7	12,463	-0.01%
2023/10/23	76	44.64	76	44.56	44.25	0	12,740	0.00%
2023/10/20	0	0.00	1	44.20	44.95	-1	12,896	-0.01%
2023/10/19	6	43.25	6	42.29	43.40	0	12,974	0.00%
2023/10/18	3	41.92	0	0.00	41.55	3	13,284	0.02%
2023/10/17	11	43.96	0	0.00	43.90	11	13,775	0.08%
2023/10/16	0	0.00	1	45.25	45.25	-1	14,401	-0.01%
2023/10/11	0	0.00	1	45.25	45.60	-1	16,641	-0.01%
2023/10/06	0	0.00	2	44.43	44.50	-2	17,121	-0.01%
2023/10/04	1	43.80	0	0.00	44.15	1	17,417	0.01%
2023/09/28	1	45.15	0	0.00	44.65	1	17,538	0.01%
2023/09/27	2	44.50	0	0.00	44.85	2	17,561	0.01%
2023/09/21	0	0.00	1	44.05	44.25	-1	17,808	-0.01%
2023/09/20	0	0.00	1	45.00	44.40	-1	17,856	-0.01%
2023/09/18	1	45.35	0	0.00	45.30	1	18,189	0.01%
2023/09/15	1	46.00	0	0.00	46.05	1	18,267	0.01%
2023/09/14	0	0.00	2	46.00	45.80	-2	18,289	-0.01%
2023/09/13	2	45.45	1	45.40	45.75	1	18,316	0.01%
2023/09/12	2	43.85	0	0.00	44.95	2	18,345	0.01%
2023/09/11	1.1	45.92	2	44.10	43.80	-1	18,431	-0.01%
2023/09/07	2	45.20	0	0.00	44.90	2	18,504	0.01%
2023/09/06	1	45.50	0	0.00	45.35	1	18,694	0.01%
2023/09/05	0	0.00	1	45.75	45.90	-1	18,981	-0.01%
2023/09/04	1	45.30	0	0.00	45.40	1	19,220	0.01%
2023/09/01	6	44.93	5	44.95	44.90	1	19,258	0.01%
2023/08/31	5	44.85	5	44.60	44.85	0	19,216	0.00%
2023/08/30	5	44.50	5	44.75	44.60	0	19,340	0.00%
2023/08/29	5	44.05	5	43.80	44.05	0	19,387	0.00%
2023/08/28	1	43.80	1	44.10	43.80	0	19,534	0.00%
2023/08/25	1	44.90	0	0.00	45.10	1	19,731	0.01%
2023/08/24	19	45.86	9	45.83	45.55	10	19,742	0.05%
2023/08/23	21	45.15	19	45.23	45.45	2	19,684	0.01%
2023/08/22	6	44.92	5	45.20	44.85	1	19,740	0.01%
2023/08/21	5	45.15	8.2	45.20	45.15	-3.2	19,751	-0.02%
2023/08/17	2	45.25	3	45.12	45.35	-1	19,727	-0.01%
2023/08/16	6	44.27	5	44.80	44.65	1	19,836	0.01%
2023/08/15	6	44.84	6	45.10	44.75	0	19,913	0.00%
2023/08/14	2.1	43.29	0	0.00	43.55	2.1	19,895	0.01%
2023/08/11	7	43.86	7	44.01	43.90	0	19,950	0.00%
2023/08/10	7.4	44.12	5	43.90	44.15	2.4	19,992	0.01%
2023/08/09	5.1	44.90	5	45.35	45.15	0.1	19,771	0.00%
2023/08/08	11.2	45.85	10	46.51	45.85	1.2	19,621	0.01%
2023/08/07	18.5	47.14	11.8	47.75	48.20	6.7	19,273	0.03%
2023/08/04	16.2	44.58	24	44.78	45.10	-7.9	18,987	-0.04%
2023/08/02	11	46.82	11.1	46.83	46.80	-0.1	18,881	0.00%
2023/08/01	8	48.53	19	49.23	48.50	-11	18,467	-0.06%
2023/07/31	3	50.80	1	50.10	49.75	2	18,312	0.01%
2023/07/28	21	50.60	0.6	50.60	51.50	20.4	18,069	0.11%
2023/07/27	1	51.80	0	0.00	51.50	1	17,921	0.01%
2023/07/26	3	52.80	1	51.90	52.00	2	18,047	0.01%
2023/07/25	9	53.23	3.3	53.09	52.70	5.7	18,018	0.03%
2023/07/24	4	53.18	12	51.98	52.40	-8	17,858	-0.04%
2023/07/21	3	52.17	37	52.11	52.20	-34	17,547	-0.19%
2023/07/20	14	56.12	12	55.88	54.10	2	17,135	0.01%
2023/07/19	5	58.38	18	58.69	59.70	-13	16,425	-0.08%
2023/07/18	63	62.36	13	59.48	57.20	50	15,737	0.32%
2023/07/17	10	57.84	7.5	58.74	59.10	2.5	14,368	0.02%
2023/07/14	13	51.97	5	52.40	53.80	8	13,857	0.06%
2023/07/13	16.1	50.99	18	51.64	50.20	-1.9	13,228	-0.01%
2023/07/12	2	48.23	13	48.50	48.85	-11	12,542	-0.09%
2023/07/11	1	47.35	1.4	46.95	47.00	-0.4	12,331	0.00%
2023/07/10	0	0.00	3	46.03	46.15	-3	12,319	-0.02%
2023/07/07	0	0.00	14	46.00	46.00	-14	12,350	-0.11%
2023/07/06	3	46.68	0	0.00	46.40	3	12,275	0.02%
2023/07/05	10	47.25	11	47.15	47.50	-1	12,239	-0.01%
2023/07/04	0	0.00	10	47.08	47.60	-10	12,289	-0.08%
2023/07/03	1.4	47.30	0	0.00	47.40	1.4	12,416	0.01%
2023/06/30	4	46.05	1	46.20	45.90	3	12,346	0.02%
2023/06/29	1	45.35	0	0.00	45.80	1	12,342	0.01%
2023/06/28	6	45.24	1	45.35	45.10	5	12,329	0.04%
2023/06/27	7.1	45.48	10	44.85	44.80	-2.9	12,316	-0.02%
2023/06/26	3.2	46.69	15	46.55	46.45	-11.8	12,032	-0.10%
2023/06/21	17	47.73	1	47.50	47.65	16	11,943	0.13%
2023/06/20	7	46.72	4	46.23	46.80	3	11,815	0.03%
2023/06/19	14	47.11	17	47.31	47.05	-3	11,601	-0.03%
2023/06/16	22	47.88	12	48.23	47.95	10	11,483	0.09%
2023/06/15	11	48.35	12	48.71	48.40	-1	11,175	-0.01%
2023/06/14	32	47.94	44	48.30	48.65	-12	10,970	-0.11%
2023/06/13	15	47.28	13	47.40	47.40	2	10,787	0.02%
2023/06/12	3	45.42	1	45.70	45.65	2	10,575	0.02%
2023/06/09	14	45.17	20	44.68	45.40	-6	10,331	-0.06%
2023/06/08	2	43.08	11	43.23	43.30	-9	9,974	-0.09%
2023/06/07	2	42.38	0	0.00	42.30	2	9,707	0.02%
2023/06/06	0.1	42.30	0	0.00	42.35	0.1	9,733	0.00%
2023/06/05	22	42.19	17	42.50	42.50	5	9,817	0.05%
2023/06/02	0	0.00	1.5	42.30	42.40	-1.5	9,832	-0.02%
2023/06/01	7	42.15	3	42.00	41.95	4	9,787	0.04%
2023/05/31	14	42.08	2	41.98	42.15	12	9,556	0.13%
2023/05/30	1	40.00	10	40.05	40.35	-9	9,242	-0.10%
2023/05/29	1	40.10	1	40.15	40.20	0	9,177	0.00%
2023/05/24	0	0.00	2	38.20	38.50	-2	8,894	-0.02%
2023/05/23	0	0.00	2.4	38.23	38.05	-2.4	8,852	-0.03%
2023/05/22	3	38.62	2	39.08	38.45	1	8,791	0.01%
2023/05/19	21	38.24	20	37.70	38.20	1	8,516	0.01%
2023/05/18	1	37.00	26	37.11	37.10	-25	8,251	-0.30%
2023/05/17	23	36.80	20	37.25	37.25	3	8,158	0.04%
2023/05/16	5	36.30	9	36.27	36.30	-4	7,898	-0.05%
2023/05/15	1	35.75	0.2	35.85	35.85	0.8	7,760	0.01%
2023/05/12	6	35.79	3	35.85	35.90	3	7,707	0.04%
2023/05/11	0	0.00	3	35.30	35.35	-3	7,636	-0.04%
2023/05/10	37	36.01	1.3	36.04	36.00	35.7	7,564	0.47%
2023/05/09	9	35.60	3	35.85	35.75	6	7,316	0.08%
2023/05/08	3	34.22	4	34.13	34.20	-1	6,881	-0.01%
2023/05/05	0	0.00	2	34.43	34.20	-2	6,797	-0.03%
2023/05/02	3	35.37	19	35.51	35.55	-16	6,494	-0.25%
2023/04/28	2	34.50	1	34.20	34.60	1	6,273	0.02%
2023/04/27	3	33.70	2	33.83	33.50	1	5,980	0.02%
2023/04/26	4	32.93	81	32.86	33.20	-77	5,804	-1.33%
2023/04/25	20	32.58	26	32.42	32.50	-6	5,637	-0.11%
2023/04/24	1	32.70	1	32.70	32.70	0	5,570	0.00%
2023/04/21	50	32.40	53	32.50	32.50	-3	5,520	-0.05%
2023/04/20	40	32.61	43.5	32.80	32.75	-3.5	5,437	-0.06%
2023/04/19	10	32.90	30	32.80	32.80	-20	5,381	-0.37%
2023/04/18	50	33.00	50	32.95	32.95	0	5,351	0.00%
2023/04/17	3	32.82	10	32.95	33.00	-7	5,334	-0.13%
2023/04/14	52	32.85	30	32.80	32.70	22	5,285	0.42%
2023/04/13	38	33.20	0	0.00	33.10	38	5,239	0.73%
2023/04/10	10	32.30	1	32.50	32.30	9	5,158	0.17%
2023/04/07	10	32.35	0	0.00	32.35	10	5,111	0.20%
2023/03/21	0	30.35	0	0.00	30.20	0	5,018	0.00%
2023/03/16	1	29.60	0	0.00	29.70	1	4,942	0.02%
2023/03/15	0.5	30.20	0	0.00	30.05	0.5	4,923	0.01%
2023/03/10	1	30.60	2	30.50	30.60	-1	5,170	-0.02%
2023/03/08	1	30.70	2	30.18	30.90	-1	4,982	-0.02%
2023/03/07	1	30.00	1	29.65	30.05	0	4,828	0.00%
2023/03/06	0	0.00	1	30.65	30.55	-1	4,618	-0.02%
2023/02/21	1	29.85	0	0.00	29.50	1	4,601	0.02%
2023/02/20	0	0.00	10	29.80	29.90	-10	4,677	-0.21%
2023/02/13	1	28.70	1	28.75	28.65	0	4,736	0.00%
2023/02/08	0	0.00	17	29.15	29.15	-17	4,808	-0.35%
2023/02/07	1	28.75	0	0.00	28.70	1	4,727	0.02%
2023/02/02	0	0.00	1	28.70	28.60	-1	4,654	-0.02%
2023/01/31	1	28.35	0	0.00	28.30	1	4,605	0.02%
2022/12/28	1	27.75	1	27.80	27.60	0	5,330	0.00%
2022/12/23	0	0.00	2	27.23	27.50	-2	5,304	-0.04%
2022/12/21	0	0.00	3	26.52	26.45	-3	5,206	-0.06%
2022/12/20	1	26.50	0	0.00	26.40	1	5,113	0.02%
2022/12/19	3	27.02	0	0.00	27.00	3	5,024	0.06%
2022/12/16	0	0.00	2	26.90	26.85	-2	4,843	-0.04%
2022/12/09	4	27.70	0	0.00	27.80	4	4,673	0.09%
2022/12/05	2	27.75	0	0.00	27.80	2	4,534	0.04%
2022/11/28	0	0.00	0	28.20	28.15	0	4,276	0.00%
2022/11/18	0	0.00	2	28.75	28.65	-2	4,252	-0.05%
2022/11/16	0	0.00	21	28.40	28.60	-21	4,117	-0.51%
2022/11/14	0	0.00	4	27.25	27.30	-4	3,957	-0.10%
2022/11/11	0	0.00	1	27.05	27.05	-1	3,917	-0.03%
2022/11/07	0	0.00	1	26.90	27.00	-1	3,873	-0.03%
2022/11/03	1	25.25	0	0.00	25.25	1	3,892	0.03%
2022/10/31	1	24.45	0	0.00	24.55	1	4,077	0.02%
2022/10/25	1	24.50	1	24.70	24.45	0	4,165	0.00%
2022/10/11	1	27.75	1	27.60	27.20	0	4,849	0.00%
2022/10/04	1	27.25	0	0.00	27.40	1	4,963	0.02%
2022/09/30	1	27.40	0	0.00	27.10	1	5,021	0.02%
2022/09/29	0	0.00	1	28.70	28.20	-1	4,982	-0.02%
2022/09/27	0	0.00	1	27.65	27.60	-1	4,949	-0.02%
2022/09/26	1	28.40	0	0.00	27.95	1	4,935	0.02%
2022/09/23	0	0.00	1	28.70	28.70	-1	4,947	-0.02%
2022/09/20	0	0.00	8	29.30	29.30	-8	5,004	-0.16%
2022/09/16	0	0.00	3	29.25	29.50	-3	5,013	-0.06%
2022/09/13	0	0.00	5	29.15	29.15	-5	4,984	-0.10%
2022/08/31	1	29.45	0	0.00	29.30	1	5,188	0.02%
2022/08/29	0	0.00	1	29.10	29.10	-1	5,185	-0.02%
2022/08/23	0	0.00	1	28.90	29.00	-1	5,244	-0.02%
2022/08/22	0	0.00	2	28.70	28.90	-2	5,242	-0.04%
2022/08/17	1	28.50	0	0.00	28.60	1	5,295	0.02%
2022/08/15	1	27.40	0	0.00	27.50	1	5,245	0.02%
2022/08/11	1	27.05	0	0.00	27.05	1	5,265	0.02%
2022/08/10	1	27.30	0	0.00	27.10	1	5,257	0.02%
2022/08/09	1	26.95	0	0.00	27.70	1	5,242	0.02%
2022/08/04	1	28.40	0	0.00	28.35	1	5,368	0.02%
2022/08/03	10	28.25	0	0.00	28.25	10	5,456	0.18%
2022/07/28	4	28.68	0	0.00	28.60	4	6,005	0.07%
2022/07/27	1	30.50	0	0.00	30.60	1	5,880	0.02%
2022/07/25	0	0.00	1	31.25	31.40	-1	5,664	-0.02%
2022/07/22	1	31.10	1	30.60	31.20	0	5,572	0.00%
2022/07/20	0	0.00	2	31.15	30.85	-2	5,246	-0.04%
2022/07/19	4	31.23	8	31.34	31.25	-4	5,154	-0.08%
2022/07/15	2	30.20	0	0.00	30.25	2	4,885	0.04%
2022/06/30	2	28.65	0	0.00	28.65	2	5,440	0.04%
2022/06/27	0	0.00	2	29.20	29.25	-2	5,735	-0.03%
2022/06/24	1	28.90	0	0.00	28.90	1	5,759	0.02%
2022/06/23	0	0.00	2	28.65	28.50	-2	5,804	-0.03%
2022/06/22	0	0.00	1	28.30	28.30	-1	5,812	-0.02%
2022/06/17	1	28.90	2	29.05	29.15	-1	5,779	-0.02%
2022/06/16	0	0.00	1	29.70	29.30	-1	5,743	-0.02%
2022/06/13	0	0.00	2	29.05	29.05	-2	5,872	-0.03%
2022/06/07	0	0.00	1	29.40	29.50	-1	6,187	-0.02%
2022/06/06	2	29.53	2	29.48	29.40	0	6,236	0.00%
2022/06/02	0	0.00	1	29.10	29.00	-1	6,420	-0.02%
2022/05/31	0	0.00	2.5	28.75	29.20	-2.5	6,576	-0.04%
2022/05/26	2	28.30	0	0.00	28.20	2	6,569	0.03%
2022/05/25	0	0.00	1	28.15	28.15	-1	6,603	-0.02%
2022/05/24	3	27.83	2	27.85	27.65	1	6,680	0.01%
2022/05/17	1	27.20	0	0.00	27.10	1	6,996	0.01%
2022/05/13	2	26.83	1	26.95	27.05	1	6,950	0.01%
2022/05/12	6	27.16	15	26.90	26.75	-9	6,896	-0.13%
2022/05/11	1	28.00	3	27.95	27.85	-2	6,733	-0.03%
2022/05/10	6	28.27	1	28.35	28.50	5	6,696	0.07%
2022/05/09	19	29.36	2	29.35	28.90	17	6,552	0.26%
2022/04/29	1	31.80	2	31.60	31.60	-1	6,147	-0.02%
2022/04/27	0	0.00	1	31.20	31.15	-1	6,177	-0.02%
2022/04/26	2	31.80	6	32.08	31.70	-4	6,147	-0.07%
2022/04/25	1	31.80	0	0.00	31.80	1	6,167	0.02%
2022/04/20	3	32.78	1	32.85	32.70	2	6,144	0.03%
2022/04/15	0	0.00	1	33.35	33.50	-1	6,137	-0.02%
2022/04/14	0	0.00	1	33.55	33.50	-1	6,169	-0.02%
2022/04/13	2	32.98	0	0.00	33.05	2	6,263	0.03%
2022/04/12	2	32.90	3	32.88	32.90	-1	6,273	-0.02%
2022/04/11	15	33.55	6	33.58	33.40	9	6,235	0.14%
2022/04/08	0	0.00	4	34.06	34.15	-4	6,231	-0.06%
2022/04/07	18	33.58	3	33.05	33.05	15	6,096	0.25%
2022/04/06	9	33.96	0	0.00	34.20	9	5,967	0.15%
2022/03/31	3	33.07	3	33.30	33.25	0	5,785	0.00%
2022/03/30	1	32.65	1	33.00	32.85	0	5,616	0.00%
2022/03/28	0	0.00	1	32.15	32.35	-1	5,471	-0.02%
2022/03/25	2	32.33	0	0.00	32.25	2	5,431	0.04%
2022/03/21	0	0.00	1	32.30	32.30	-1	5,516	-0.02%
2022/03/17	0	0.00	0.9	31.90	31.90	-0.9	5,493	-0.02%
2022/03/16	1	31.70	0	0.00	31.70	1	5,468	0.02%
2022/03/15	5	31.80	0	0.00	31.70	5	5,479	0.09%
2022/03/11	1	31.90	0	0.00	31.90	1	5,597	0.02%
2022/03/10	2	32.03	0.8	32.05	31.95	1.2	5,648	0.02%
2022/03/08	3	30.92	0	0.00	30.95	3	5,570	0.05%
2022/03/04	11	31.92	0	0.00	32.05	11	5,447	0.20%
2022/03/01	1	31.15	2	31.50	31.50	-1	5,556	-0.02%
2022/02/25	1	31.15	0	0.00	30.70	1	5,560	0.02%
2022/02/24	1	31.00	0	0.00	30.90	1	5,619	0.02%
2022/02/22	0	0.00	1	31.60	31.50	-1	5,758	-0.02%
2022/02/21	2	32.10	0	0.00	32.10	2	5,946	0.03%
2022/02/18	1	31.40	20	31.28	31.50	-19	5,901	-0.32%
2022/02/17	1	30.95	0	0.00	30.90	1	5,946	0.02%
2022/02/15	0	0.00	1	30.55	30.60	-1	6,581	-0.02%
2022/02/14	0	0.00	4	30.43	30.45	-4	6,652	-0.06%
2022/02/07	0	0.00	3	30.05	30.35	-3	6,871	-0.04%
2022/01/24	10	30.00	0	0.00	30.15	10	7,134	0.14%
2022/01/21	1	30.55	0	0.00	30.55	1	7,102	0.01%
2022/01/18	0	0.00	1	31.15	31.00	-1	7,135	-0.01%
2022/01/17	0	0.00	4	31.00	31.00	-4	7,087	-0.06%
2022/01/14	0	0.00	10	30.55	30.50	-10	7,055	-0.14%
2022/01/13	0	0.00	1	30.65	30.65	-1	7,178	-0.01%
2022/01/10	0	0.00	1	30.95	31.00	-1	7,484	-0.01%
2022/01/07	0	0.00	2	30.60	30.50	-2	7,483	-0.03%
2022/01/06	1	30.95	0	0.00	30.85	1	7,539	0.01%
2022/01/03	1	30.80	0	0.00	30.75	1	7,732	0.01%
2021/12/30	0	0.00	1.5	30.42	30.45	-1.5	7,654	-0.02%
2021/12/28	0	0.00	2	30.35	30.25	-2	7,661	-0.03%
2021/12/21	1	29.95	0	0.00	29.95	1	7,787	0.01%
2021/12/20	2	29.60	1	29.60	29.60	1	7,821	0.01%
2021/12/17	14	29.86	0	0.00	29.60	14	7,787	0.18%
2021/12/16	33	30.01	30	29.97	29.90	3	7,720	0.04%
2021/12/13	2	30.30	0	0.00	30.10	2	7,769	0.03%
2021/12/09	1	30.30	0	0.00	30.35	1	7,853	0.01%
2021/12/08	0	0.00	1	30.10	30.20	-1	7,818	-0.01%
2021/12/06	0	0.00	2	30.30	30.25	-2	7,739	-0.03%
2021/12/03	5	29.87	0	0.00	29.95	5	7,715	0.06%
2021/11/30	3	29.65	0	0.00	29.50	3	7,696	0.04%
2021/11/29	0	0.00	1	29.65	29.65	-1	7,594	-0.01%
2021/11/26	0	0.00	2	29.95	29.65	-2	7,539	-0.03%
2021/11/24	1	30.20	0.3	30.10	30.10	0.7	7,514	0.01%
2021/11/23	6	30.13	0	0.00	29.90	6	7,562	0.08%
2021/11/22	6	30.23	0	0.00	30.15	6	7,486	0.08%
2021/11/19	3	30.12	5	30.40	30.10	-2	7,413	-0.03%
2021/11/18	17	30.76	48.1	31.24	30.50	-31.1	7,288	-0.43%
2021/11/17	3	31.90	0	0.00	31.70	3	7,033	0.04%
2021/11/15	9	31.32	7	31.67	31.20	2	6,874	0.03%
2021/11/12	1	33.50	1.6	33.36	33.55	-0.6	6,410	-0.01%
2021/11/11	2	33.25	7	33.05	33.25	-5	6,493	-0.08%
2021/11/10	2	32.73	19	32.95	33.05	-17	6,621	-0.26%
2021/11/05	0	0.00	8.2	31.85	32.10	-8.2	7,237	-0.11%
2021/11/02	7	31.88	1	31.80	31.60	6	7,169	0.08%
2021/11/01	2	31.25	1.6	31.41	31.60	0.4	7,064	0.01%
2021/10/29	0	0.00	2	30.95	31.00	-2	6,989	-0.03%
2021/10/28	5	31.14	0	0.00	31.00	5	6,978	0.07%
2021/10/27	0	0.00	0.2	31.00	30.90	-0.2	6,956	0.00%
2021/10/26	0	0.00	1	31.00	30.85	-1	6,981	-0.01%
2021/10/22	0	0.00	1	30.60	30.40	-1	7,048	-0.01%
2021/10/19	9	30.18	3	30.42	30.15	6	6,885	0.09%
2021/10/18	8	30.44	3	30.83	30.00	5	6,848	0.07%
2021/10/15	1	30.35	1	30.15	30.30	0	6,962	0.00%
2021/10/14	23	30.70	1	30.90	29.90	22	7,036	0.31%
2021/10/13	2	30.30	1	30.20	30.40	1	7,032	0.01%
2021/10/12	0	0.00	29	29.92	29.90	-29	7,006	-0.41%
2021/10/08	2	29.40	0	0.00	29.65	2	6,844	0.03%
2021/10/06	2	28.75	0	0.00	28.75	2	6,902	0.03%
2021/10/01	10	28.18	0	0.00	28.35	10	7,387	0.14%
2021/09/30	5	28.75	1	28.70	28.65	4	7,487	0.05%
2021/09/29	0	28.65	0	0.00	28.75	0	7,755	0.00%
2021/09/27	0	0.00	15	29.10	29.05	-15	7,826	-0.19%
2021/09/17	11	28.52	0	0.00	28.75	11	7,988	0.14%
2021/09/15	5	29.13	0	0.00	29.25	5	8,042	0.06%
2021/09/14	1	28.55	0	0.00	28.40	1	7,913	0.01%
2021/09/13	1	28.50	0	0.00	28.50	1	7,927	0.01%
2021/09/10	14.1	28.76	5	28.80	28.80	9.1	7,954	0.11%
2021/09/09	0	0.00	10	27.80	27.80	-10	7,923	-0.13%
2021/09/08	10	27.90	10	27.95	27.80	0	7,947	0.00%
2021/09/07	0	28.50	0.1	28.50	28.40	-0.1	7,956	0.00%
2021/09/06	10	28.70	0	0.00	28.70	10	7,949	0.13%
2021/09/03	10	29.35	0	0.00	29.35	10	7,868	0.13%
2021/09/02	0	29.75	0	0.00	29.35	0	7,897	0.00%
2021/08/31	2	29.52	0	0.00	29.75	2	7,891	0.03%
2021/08/26	0	29.35	0	0.00	29.35	0	8,071	0.00%
2021/08/25	0	0.00	1	29.20	29.20	-1	8,142	-0.01%
2021/08/23	1	29.15	0	0.00	29.30	1	8,299	0.01%
2021/08/20	2	28.85	0	0.00	28.80	2	8,314	0.02%
2021/08/18	10	29.00	0	0.00	29.25	10	8,350	0.12%
2021/08/17	10.1	29.15	0	0.00	28.85	10.1	8,385	0.12%
2021/08/16	2	29.45	2	29.93	29.60	0	8,321	0.00%
2021/08/13	1	31.00	11	31.30	30.75	-10	8,186	-0.12%
2021/08/12	8	30.64	24.3	30.79	31.15	-16.3	7,875	-0.21%
2021/08/11	4.2	29.59	0	0.00	29.40	4.2	7,649	0.06%
2021/08/10	1	29.85	0	0.00	29.80	1	7,798	0.01%
2021/08/06	1	30.25	1	30.25	30.25	0	8,315	0.00%
2021/08/05	0	0.00	1	30.10	30.15	-1	8,602	-0.01%
2021/08/04	0.1	30.25	0	0.00	30.30	0.1	9,085	0.00%
2021/08/02	0	29.65	0	0.00	29.90	0	9,419	0.00%
2021/07/30	0.1	29.55	0	0.00	29.50	0.1	9,546	0.00%
2021/07/27	20	30.05	20	29.75	29.75	0	10,083	0.00%
2021/07/23	0.3	29.40	0	0.00	29.30	0.3	10,519	0.00%
2021/07/22	4	29.25	0	0.00	29.25	4	10,649	0.04%
2021/07/21	20.3	30.30	0	0.00	30.35	20.3	10,715	0.19%
2021/07/19	0	0.00	4	31.65	31.50	-4	10,664	-0.04%
2021/07/15	2	31.95	0	0.00	32.10	2	11,510	0.02%
2021/07/13	1	32.20	1	32.15	32.15	0	12,121	0.00%
2021/07/12	2	32.45	3	32.57	32.05	-1	12,257	-0.01%
2021/07/09	9	32.55	3	32.20	32.45	6	12,282	0.05%
2021/07/06	0	0.00	1	32.05	31.95	-1	13,254	-0.01%
2021/07/05	1	31.15	0	0.00	31.15	1	13,198	0.01%
2021/07/01	2	30.60	1	30.95	30.55	1	13,533	0.01%
2021/06/30	1	30.70	0	0.00	30.80	1	13,636	0.01%
2021/06/29	0	0.00	1	30.80	30.60	-1	13,985	-0.01%
2021/06/25	0.7	30.80	0	0.00	30.50	0.7	14,954	0.00%
2021/06/24	1	30.70	10	30.75	30.75	-9	15,883	-0.06%
2021/06/23	1	30.25	0	0.00	30.25	1	16,208	0.01%
2021/06/22	0	0.00	0.5	29.95	29.90	-0.5	16,617	0.00%
2021/06/17	1	29.90	0	0.00	30.10	1	17,183	0.01%
2021/06/16	8	29.85	0	0.00	29.55	8	17,257	0.05%
2021/06/03	0.5	30.80	0	0.00	31.00	0.5	17,894	0.00%
2021/05/31	0	0.00	10	30.70	30.70	-10	18,334	-0.05%
2021/05/27	1	29.75	0	0.00	29.75	1	19,507	0.01%
2021/05/25	0	0.00	13	30.16	30.00	-13	20,179	-0.06%
2021/05/24	4	29.25	1	29.30	29.25	3	20,225	0.01%
2021/05/21	0	0.00	1	28.95	28.90	-1	20,231	0.00%
2021/05/20	1	28.45	0	0.00	28.55	1	20,304	0.00%
2021/05/19	1	29.05	4	29.05	29.10	-3	20,264	-0.01%
2021/05/18	6	28.80	0	0.00	29.00	6	20,194	0.03%
2021/05/17	15.1	26.81	0	0.00	26.40	15.1	20,191	0.07%
2021/05/14	11	28.95	1	29.10	29.00	10	20,192	0.05%
2021/05/13	5	28.50	0	0.00	29.45	5	20,296	0.02%
2021/05/12	30	29.90	9	30.28	29.75	21	20,617	0.10%
2021/05/11	21	31.45	1	32.70	31.60	20	20,316	0.10%
2021/05/10	1.5	34.17	2	34.35	34.25	-0.5	20,280	0.00%
2021/05/07	2	33.95	0	0.00	34.65	2	20,649	0.01%
2021/05/06	0	0.00	18	32.66	32.95	-18	20,804	-0.09%
2021/05/05	1	33.50	1	32.75	32.80	0	21,078	0.00%
2021/05/04	4	34.06	20	31.74	32.95	-16	21,597	-0.07%
2021/05/03	4	34.71	8	34.75	34.45	-4	21,508	-0.02%
2021/04/29	0	0.00	16.1	36.36	36.40	-16.1	21,402	-0.08%
2021/04/28	0	0.00	2.3	36.11	36.10	-2.3	21,304	-0.01%
2021/04/27	18	35.77	0	0.00	35.85	18	21,562	0.08%
2021/04/26	1	36.00	3	36.17	36.20	-2	21,556	-0.01%
2021/04/23	0	0.00	12.3	35.74	35.95	-12.3	21,587	-0.06%
2021/04/22	26	37.56	111.4	37.46	35.95	-85.4	21,581	-0.40%	大賣/
2021/04/21	16	37.51	17	38.18	38.05	-1	21,139	0.00%
2021/04/20	12	36.35	0	0.00	36.85	12	20,848	0.06%
2021/04/19	13.2	35.36	4	35.65	35.55	9.2	20,669	0.04%
2021/04/16	17	34.19	0	0.00	34.40	17	20,450	0.08%
2021/04/15	11	33.69	3	33.70	33.55	8	20,507	0.04%
2021/04/14	11	33.54	4.6	33.67	33.25	6.4	20,490	0.03%
2021/04/13	55	35.26	1	35.20	34.85	54	20,289	0.27%
2021/04/12	0	0.00	2	35.54	35.55	-2	20,074	-0.01%
2021/04/09	2	34.65	5	34.20	34.20	-3	20,143	-0.01%
2021/04/08	5	34.43	3	34.25	34.40	2	20,148	0.01%
2021/04/07	4	34.20	62	34.02	34.40	-58	20,061	-0.29%
2021/04/06	2	33.25	12	33.53	33.50	-10	20,166	-0.05%
2021/04/01	20	33.34	3	33.78	33.45	17	20,616	0.08%
2021/03/31	7	34.11	6	33.92	34.25	1	20,691	0.00%
2021/03/30	7	33.01	9	33.46	33.70	-2	20,291	-0.01%
2021/03/29	6	32.85	17	32.71	32.85	-11	19,854	-0.06%
2021/03/26	2.5	30.80	4	30.83	30.75	-1.5	19,058	-0.01%
2021/03/25	6	31.02	12	31.05	31.10	-6	19,119	-0.03%
2021/03/24	5	30.28	2	30.35	30.25	3	20,082	0.01%
2021/03/23	0	0.00	14	30.74	30.80	-14	20,283	-0.07%
2021/03/22	2	29.90	61	29.99	30.60	-59	20,104	-0.29%
2021/03/19	4	29.60	0.4	29.65	29.65	3.6	20,035	0.02%
2021/03/18	1	29.55	0	0.00	29.70	1	20,072	0.00%
2021/03/17	0	0.00	5	29.30	29.15	-5	20,141	-0.02%
2021/03/15	1	29.35	0	0.00	29.30	1	20,348	0.00%
2021/03/12	2	29.73	0	0.00	29.60	2	20,569	0.01%
2021/03/11	0	0.00	5	29.80	29.70	-5	21,248	-0.02%
2021/03/10	2	29.40	0	0.00	29.65	2	22,156	0.01%
2021/03/09	5	28.60	1	28.55	29.10	4	22,273	0.02%
2021/03/08	2	29.00	10	29.05	28.70	-8	22,364	-0.04%
2021/03/05	2	29.38	0	0.00	29.45	2	22,239	0.01%
2021/03/04	4	29.95	1	29.85	29.85	3	22,448	0.01%
2021/03/03	5	29.40	2	30.10	30.20	3	22,374	0.01%
2021/03/02	3	30.90	41	30.76	29.60	-38	22,208	-0.17%
2021/02/26	23	30.32	4	30.54	30.55	19	21,313	0.09%
2021/02/25	9.5	30.01	7	29.94	30.20	2.5	21,061	0.01%
2021/02/24	20	29.40	3	29.40	29.25	17	20,892	0.08%
2021/02/18	2	28.33	0	0.00	28.35	2	21,202	0.01%
2021/02/17	2	28.43	7	28.30	28.20	-5	21,471	-0.02%
2021/02/05	1	28.35	0	0.00	28.35	1	21,551	0.00%
2021/02/04	1.5	29.45	1	29.20	29.35	0.5	21,889	0.00%
2021/02/03	0	0.00	3	29.18	29.70	-3	21,666	-0.01%
2021/02/01	2.5	28.01	11	28.25	28.25	-8.5	20,955	-0.04%
2021/01/29	21.4	29.44	11.4	29.13	28.65	10	20,698	0.05%
2021/01/28	7	29.29	3	29.18	29.20	4	20,230	0.02%
2021/01/27	32	29.28	3	29.23	29.30	29	19,928	0.15%
2021/01/26	1	28.35	3	28.92	29.00	-2	19,458	-0.01%
2021/01/21	2	26.53	21	26.54	26.55	-19	18,374	-0.10%
2021/01/20	1	26.00	1	26.10	26.05	0	18,264	0.00%
2021/01/19	25	27.70	8	27.31	27.25	17	17,872	0.10%
2021/01/18	5	26.78	35	27.07	27.65	-30	17,741	-0.17%
2021/01/15	0	0.00	1	28.05	27.70	-1	17,549	-0.01%
2021/01/14	0	0.00	56	28.16	28.25	-56	17,397	-0.32%
2021/01/13	0	0.00	7	28.05	27.95	-7	17,307	-0.04%
2021/01/12	2	28.00	10	28.17	27.70	-8	17,157	-0.05%
2021/01/11	2	28.53	0	0.00	28.60	2	16,925	0.01%
2021/01/08	6	28.18	11	27.96	28.00	-5	16,791	-0.03%
2021/01/07	2	28.98	6	29.50	28.75	-4	16,496	-0.02%
2021/01/06	2	29.00	1	29.75	28.85	1	16,243	0.01%
2021/01/05	0	0.00	4	29.30	29.20	-4	15,862	-0.03%
2021/01/04	11	29.80	0	0.00	29.30	11	15,667	0.07%
2020/12/31	2	28.60	7.6	28.85	28.95	-5.6	15,254	-0.04%
2020/12/30	0	0.00	5	28.40	28.50	-5	14,998	-0.03%
2020/12/29	0	0.00	1.2	28.50	28.50	-1.2	14,895	-0.01%
2020/12/28	23	28.74	5	29.10	29.05	18	14,549	0.12%
2020/12/25	12	27.63	11	27.95	27.85	1	13,866	0.01%
2020/12/24	2	26.63	0	0.00	26.55	2	13,378	0.01%
2020/12/23	2	26.45	0	0.00	26.50	2	13,382	0.01%
2020/12/22	2	27.05	121	26.59	26.35	-119	13,307	-0.89%	大賣/鉅額交易
2020/12/21	6	26.84	7	27.07	26.90	-1	13,149	-0.01%
2020/12/18	45	28.74	52	29.00	27.25	-7	12,771	-0.05%
2020/12/17	2	26.55	0	0.00	27.45	2	11,400	0.02%
2020/12/16	7	26.59	37.8	26.61	26.60	-30.8	11,046	-0.28%
2020/12/15	0	0.00	1	26.50	26.35	-1	10,945	-0.01%
2020/12/14	8	26.49	2	26.70	26.45	6	10,820	0.06%
2020/12/11	1	26.10	5	25.85	26.00	-4	10,828	-0.04%
2020/12/10	0	0.00	13	26.24	26.05	-13	10,675	-0.12%
2020/12/09	5	26.55	1	26.55	26.65	4	10,476	0.04%
2020/12/08	27	25.79	0.4	26.15	26.05	26.6	10,338	0.26%
2020/12/07	33	26.50	52	26.92	25.95	-19	10,089	-0.19%
2020/12/04	6	26.05	56	25.99	26.75	-50	9,398	-0.53%
2020/12/03	3	24.45	10	24.55	24.85	-7	8,515	-0.08%
2020/12/02	15	24.17	108	24.04	24.30	-93	8,753	-1.06%	大賣/
2020/12/01	6	23.52	5	23.61	23.85	1	9,240	0.01%
2020/11/30	74	23.78	25	23.88	23.50	49	9,303	0.53%
2020/11/27	20	22.91	5.1	22.92	22.95	14.9	8,903	0.17%
2020/11/26	5	22.68	9.8	22.80	22.80	-4.8	8,808	-0.06%
2020/11/25	32	22.97	26.4	23.02	22.75	5.6	8,779	0.06%
2020/11/24	27	22.62	30	22.73	22.65	-3	8,602	-0.03%
2020/11/23	24	22.49	39	22.47	22.60	-15	8,485	-0.18%
2020/11/20	13	21.89	17	21.76	21.90	-4	8,305	-0.05%
2020/11/19	36	21.94	51	22.04	21.50	-15	8,265	-0.18%
2020/11/18	0	0.00	18	21.77	21.70	-18	8,107	-0.22%
2020/11/17	12	21.45	18	21.45	21.50	-6	8,033	-0.07%
2020/11/16	33	21.24	62	21.20	21.35	-29	7,940	-0.37%
2020/11/13	17	20.70	7	20.47	20.70	10	7,761	0.13%
2020/11/12	40	20.78	35.1	20.74	20.50	4.9	7,722	0.06%
2020/11/11	13.9	19.69	16	19.58	19.80	-2.1	7,174	-0.03%
2020/11/10	31	19.55	29	19.51	19.35	2	7,118	0.03%
2020/11/09	8	19.22	5	19.25	19.25	3	7,011	0.04%
2020/11/06	2	19.20	1	19.25	19.05	1	6,996	0.01%
2020/11/05	10	19.22	8	19.28	19.15	2	7,029	0.03%
2020/11/04	5	19.00	6	19.20	19.15	-1	7,170	-0.01%
2020/11/03	0	0.00	9	19.13	19.05	-9	7,165	-0.13%
2020/11/02	3	18.90	0	0.00	18.90	3	7,190	0.04%
2020/10/30	2	19.20	0	0.00	18.70	2	7,252	0.03%
2020/10/29	5	19.00	0	0.00	19.05	5	7,266	0.07%
2020/10/28	6	19.25	2	19.35	19.20	4	7,306	0.05%
2020/10/26	4	19.35	4	19.35	19.40	0	7,310	0.00%
2020/10/23	2	19.25	18	19.24	19.30	-16	7,301	-0.22%
2020/10/22	5	19.07	0	0.00	19.25	5	7,311	0.07%
2020/10/21	0	0.00	3	19.08	19.10	-3	7,377	-0.04%
2020/10/20	1	19.00	3	19.07	19.05	-2	7,427	-0.03%
2020/10/19	3	18.97	3	18.95	19.00	0	7,483	0.00%
2020/10/16	3	18.87	8	19.01	18.85	-5	7,583	-0.07%
2020/10/15	12	18.99	6	18.94	19.00	6	7,653	0.08%
2020/10/14	3.9	18.80	2	18.85	18.80	1.9	7,667	0.02%
2020/10/13	2	18.85	1	18.95	18.85	1	7,650	0.01%
2020/10/12	17	19.09	7	19.29	19.00	10	7,639	0.13%
2020/10/08	8	19.13	6	19.25	19.20	2	7,606	0.03%
2020/10/07	0	0.00	8	18.88	18.95	-8	7,539	-0.11%
2020/10/06	11	18.72	3	18.65	18.75	8	7,555	0.11%
2020/10/05	0	0.00	1	18.55	18.50	-1	7,579	-0.01%
2020/09/30	2	18.35	5	18.46	18.50	-3	7,606	-0.04%
2020/09/29	1	18.35	1	18.60	18.30	0	7,637	0.00%
2020/09/28	3	18.48	9	18.43	18.45	-6	7,706	-0.08%
2020/09/25	4	18.10	0	0.00	18.10	4	7,742	0.05%
2020/09/24	4	18.48	0	0.00	18.35	4	7,678	0.05%
2020/09/23	7	19.04	3	19.32	18.90	4	7,626	0.05%
2020/09/22	7	19.16	3	19.35	19.25	4	7,574	0.05%
2020/09/21	1	19.60	1	19.80	19.55	0	7,563	0.00%
2020/09/18	4	19.70	6	19.63	19.60	-2	7,548	-0.03%
2020/09/17	5	19.79	4	19.85	19.75	1	7,595	0.01%
2020/09/16	3	19.80	6	19.75	20.00	-3	7,555	-0.04%
2020/09/15	3	19.43	3	19.50	19.40	0	7,400	0.00%
2020/09/14	8	19.45	7	19.54	19.55	1	7,369	0.01%
2020/09/11	14	19.41	9	19.68	19.30	5	7,345	0.07%
2020/09/10	3	19.60	1	19.65	19.50	2	7,280	0.03%
2020/09/09	0	0.00	12	19.65	19.80	-12	7,207	-0.17%
2020/09/08	7	20.06	6	20.27	19.90	1	7,137	0.01%
2020/09/07	67	20.57	52	20.55	20.20	15	6,994	0.21%
2020/09/04	59	19.94	98	19.79	20.00	-39	6,565	-0.59%
2020/09/03	24	19.24	44	19.18	19.30	-20	5,979	-0.33%
2020/09/01	3	18.55	1	18.55	18.65	2	5,857	0.03%
2020/08/31	4	18.71	4	18.70	18.60	0	5,893	0.00%
2020/08/28	1	18.70	4	18.78	18.70	-3	5,904	-0.05%
2020/08/27	16	18.80	1	19.20	18.70	15	6,005	0.25%
2020/08/26	1	18.95	10	19.03	19.10	-9	5,930	-0.15%
2020/08/25	40	19.21	30	19.40	18.95	10	5,909	0.17%
2020/08/24	17	19.17	21	19.10	19.15	-4	5,801	-0.07%
2020/08/21	5	18.77	66	18.74	18.75	-61	5,710	-1.07%
2020/08/20	61	18.25	7	18.74	18.20	54	5,652	0.96%
2020/08/19	10	19.20	145	19.16	19.30	-135	5,462	-2.47%	大賣/鉅額交易
2020/08/18	61	19.04	50	19.23	18.75	11	5,268	0.21%
2020/08/17	22	18.78	56	18.70	18.70	-34	5,065	-0.67%
2020/08/14	0	0.00	10	18.22	18.15	-10	4,977	-0.20%
2020/08/13	2	18.10	6	18.08	18.00	-4	5,006	-0.08%
2020/08/12	5	17.97	14	17.94	18.00	-9	5,027	-0.18%
2020/08/11	6	18.20	3	18.40	18.05	3	5,041	0.06%
2020/08/10	22	18.21	39	18.15	18.25	-17	5,027	-0.34%
2020/08/07	10	17.63	1	17.60	17.60	9	4,942	0.18%
2020/08/06	25	17.86	32	17.89	17.80	-7	4,965	-0.14%
2020/08/05	16	17.59	16	17.58	17.65	0	4,973	0.00%
2020/08/04	22	17.27	33	17.25	17.40	-11	4,988	-0.22%
2020/08/03	14	16.76	8	16.86	16.95	6	5,173	0.12%
2020/07/31	0	0.00	4	16.88	16.75	-4	5,220	-0.08%
2020/07/30	0	0.00	8	16.83	16.90	-8	5,293	-0.15%
2020/07/29	5	16.85	39	16.73	16.75	-34	5,491	-0.62%
2020/07/28	10	16.62	10	16.75	16.50	0	5,586	0.00%
2020/07/27	59	17.00	6	16.75	16.75	53	5,688	0.93%
2020/07/24	5	17.51	0	0.00	17.25	5	5,665	0.09%
2020/07/23	14	17.86	0	0.00	17.75	14	5,690	0.25%
2020/07/22	4	18.40	1	18.40	18.55	3	5,680	0.05%
2020/07/21	6	18.54	0	18.35	18.35	6	5,608	0.11%
2020/07/20	9	18.35	10	18.44	18.45	-1	5,598	-0.02%
2020/07/17	0	0.00	9	18.37	18.30	-9	5,601	-0.16%
2020/07/16	5	18.40	5	18.50	18.35	0	5,670	0.00%
2020/07/15	5	18.40	5	18.36	18.35	0	5,715	0.00%
2020/07/14	2	18.45	0	0.00	18.30	2	5,791	0.03%
2020/07/13	5	18.49	3	18.55	18.50	2	5,858	0.03%
2020/07/10	3	18.15	3	18.25	18.25	0	5,942	0.00%
2020/07/09	12.1	18.91	2	18.90	18.60	10.1	5,945	0.17%
2020/07/08	7	18.68	16	18.68	18.75	-9	5,935	-0.15%
2020/07/07	29	18.82	37	18.85	18.60	-8	5,920	-0.14%
2020/07/06	57	18.47	74	18.44	18.55	-17	5,935	-0.29%
2020/07/03	55	18.00	13	17.98	18.00	42	5,996	0.70%
2020/07/02	14	17.99	9	17.95	17.95	5	6,069	0.08%
2020/07/01	2	17.85	2	17.80	17.80	0	6,100	0.00%
2020/06/30	7	17.74	2	17.90	17.65	5	6,247	0.08%
2020/06/29	14	17.66	9	17.71	17.65	5	6,280	0.08%
2020/06/24	18	17.86	33	17.91	17.90	-15	6,292	-0.24%
2020/06/23	9	17.50	12	17.63	17.65	-3	6,292	-0.05%
2020/06/22	10	17.60	10	17.59	17.60	0	6,337	0.00%
2020/06/19	4.1	17.40	4	17.48	17.40	0.1	6,371	0.00%
2020/06/18	5	17.39	5	17.50	17.35	0	6,368	0.00%
2020/06/17	4.2	17.55	2	17.60	17.45	2.2	6,375	0.03%
2020/06/16	0	0.00	11	17.43	17.50	-11	6,477	-0.17%
2020/06/15	2	17.20	6	17.30	17.20	-4	6,663	-0.06%
2020/06/12	3	16.90	7	17.09	17.35	-4	6,710	-0.06%
2020/06/11	1	17.80	1	17.60	17.40	0	6,715	0.00%
2020/06/10	16	18.16	8	18.21	18.05	8	6,679	0.12%
2020/06/09	3	17.65	7	17.69	17.70	-4	6,669	-0.06%
2020/06/08	5	17.63	6	17.67	17.75	-1	6,723	-0.01%
2020/06/05	0	0.00	5	17.40	17.35	-5	6,654	-0.08%
2020/06/04	2	17.45	0	0.00	17.30	2	6,701	0.03%
2020/06/03	16	17.07	8	17.08	17.20	8	6,726	0.12%
2020/06/02	5.1	16.87	14	16.83	16.85	-8.9	6,604	-0.13%
2020/06/01	3	16.70	0	0.00	16.70	3	6,593	0.05%
2020/05/29	5.5	16.67	3	16.70	16.60	2.5	6,587	0.04%
2020/05/28	8	16.74	3	16.80	16.65	5	6,605	0.08%
2020/05/26	3	16.65	2	16.65	16.60	1	6,729	0.01%
2020/05/25	7	16.42	15	16.58	16.65	-8	6,765	-0.12%
2020/05/22	6	16.55	0	0.00	16.50	6	6,793	0.09%
2020/05/21	4	16.86	8	16.90	16.85	-4	6,809	-0.06%
2020/05/20	0	0.00	9	16.67	16.80	-9	6,766	-0.13%
2020/05/19	0	0.00	9	16.40	16.45	-9	6,704	-0.13%
2020/05/18	2	16.15	0	0.00	16.10	2	6,684	0.03%
2020/05/15	10	16.35	0	0.00	16.25	10	6,657	0.15%
2020/05/12	1	16.60	10	16.67	16.70	-9	6,518	-0.14%
2020/05/11	4	16.75	0	0.00	16.65	4	6,488	0.06%
2020/05/08	7	16.71	301	16.65	16.60	-294	6,413	-4.58%	大賣/鉅額交易
2020/05/07	9	17.10	7	17.10	17.05	2	6,207	0.03%
2020/05/06	5	16.82	0	0.00	16.80	5	6,148	0.08%
2020/05/05	21	17.04	10	17.08	17.15	11	6,083	0.18%
2020/05/04	1	16.60	35	16.70	16.65	-34	5,930	-0.57%
2020/04/30	13	16.96	20	16.96	16.95	-7	5,868	-0.12%
2020/04/29	0	0.00	10	16.65	16.65	-10	5,794	-0.17%
2020/04/28	10	16.40	15	16.50	16.50	-5	5,825	-0.09%
2020/04/27	2	16.05	2	16.25	16.30	0	5,954	0.00%
2020/04/23	0	0.00	2	15.80	16.05	-2	5,906	-0.03%
2020/04/22	15	15.51	11	15.67	15.65	4	5,840	0.07%
2020/04/21	6	15.87	0	0.00	15.70	6	5,827	0.10%
2020/04/20	8	16.28	0	0.00	16.30	8	5,794	0.14%
2020/04/17	36	16.61	4	16.65	16.35	32	5,771	0.55%
2020/04/16	6	16.47	12	16.46	16.50	-6	5,703	-0.11%
2020/04/15	29	16.79	23	16.88	16.75	6	5,658	0.11%
2020/04/14	9	16.43	10	16.40	16.50	-1	5,599	-0.02%
2020/04/13	9	16.14	0	0.00	16.10	9	5,595	0.16%
2020/04/10	3	16.15	0	0.00	16.20	3	5,589	0.05%
2020/04/09	3	16.05	3	16.10	16.10	0	5,586	0.00%
2020/04/08	21	16.00	35	16.01	16.10	-14	5,506	-0.25%
2020/04/07	8	15.53	11	15.59	15.45	-3	5,353	-0.06%
2020/04/06	18	15.37	7	15.40	15.40	11	5,288	0.21%
2020/04/01	17	15.45	22	15.51	15.45	-5	5,270	-0.09%
2020/03/31	0	0.00	5	15.35	14.80	-5	5,177	-0.10%
2020/03/30	23	15.03	18	15.07	15.10	5	5,263	0.09%
2020/03/27	7	15.29	12	15.20	15.10	-5	5,654	-0.09%
2020/03/26	13	14.85	13	14.89	14.85	0	5,954	0.00%
2020/03/25	15	14.96	13	14.95	14.90	2	6,268	0.03%
2020/03/24	8	14.41	20	14.35	14.35	-12	6,298	-0.19%
2020/03/23	10	13.58	15	13.83	13.85	-5	6,358	-0.08%
2020/03/20	15	14.24	40	14.16	14.25	-25	6,392	-0.39%
2020/03/19	48	13.84	0	0.00	13.50	48	6,331	0.76%
2020/03/18	6	15.15	6	15.52	14.95	0	6,188	0.00%
2020/03/17	6	15.40	6	15.63	15.30	0	6,267	0.00%
2020/03/16	3	16.15	19	15.94	15.85	-16	6,256	-0.26%
2020/03/13	53	15.77	56	15.95	16.00	-3	6,253	-0.05%
2020/03/12	13	17.26	24	17.44	17.10	-11	6,174	-0.18%
2020/03/11	3	18.35	0	0.00	18.05	3	6,082	0.05%
2020/03/10	6	17.92	9	18.01	18.15	-3	6,105	-0.05%
2020/03/09	3	18.28	10	18.23	18.15	-7	6,020	-0.12%
2020/03/06	4	18.88	0	0.00	18.80	4	5,927	0.07%
2020/03/05	12	19.01	3	19.03	19.00	9	5,997	0.15%
2020/03/04	0	0.00	5	19.00	18.90	-5	6,001	-0.08%
2020/03/03	7	18.96	12	18.93	18.85	-5	6,021	-0.08%
2020/03/02	8	18.34	35	18.48	18.40	-27	6,040	-0.45%
2020/02/27	12	19.18	42	18.85	18.75	-30	6,019	-0.50%
2020/02/26	2	19.25	0	0.00	19.25	2	5,927	0.03%
2020/02/25	7	19.31	27	19.34	19.35	-20	5,904	-0.34%
2020/02/24	5	19.63	45	19.55	19.55	-40	5,909	-0.68%
2020/02/21	8	19.91	4	19.93	19.85	4	5,867	0.07%
2020/02/20	3	20.00	0	0.00	19.90	3	5,884	0.05%
2020/02/19	6	19.88	4	19.90	19.85	2	5,881	0.03%
2020/02/18	2	19.95	0	0.00	19.85	2	5,903	0.03%
2020/02/17	6	20.02	0	0.00	19.95	6	5,946	0.10%
2020/02/14	0	0.00	7	20.10	20.05	-7	5,973	-0.12%
2020/02/13	2	20.25	0	0.00	20.10	2	6,042	0.03%
2020/02/12	3	20.00	0	0.00	20.10	3	6,196	0.05%
2020/02/11	4	20.05	0	0.00	19.95	4	6,277	0.06%
2020/02/10	9	19.91	13	19.98	20.00	-4	6,305	-0.06%
2020/02/07	8	20.03	20	20.05	20.05	-12	6,399	-0.19%
2020/02/06	0	0.00	15	20.20	20.20	-15	6,417	-0.23%
2020/02/05	1	20.10	2	20.05	20.05	-1	6,458	-0.02%
2020/02/04	56	19.95	8	20.03	20.05	48	6,526	0.74%
2020/02/03	14	19.72	2	19.75	19.80	12	6,589	0.18%
2020/01/31	39	20.06	14	20.10	20.20	25	6,832	0.37%
2020/01/30	88	20.09	27	19.92	19.75	61	6,841	0.89%
2020/01/20	12	21.49	13	21.52	21.55	-1	6,660	-0.02%
2020/01/17	2	21.45	13	21.46	21.50	-11	6,722	-0.16%
2020/01/16	1	21.25	7	21.31	21.30	-6	6,768	-0.09%
2020/01/15	22	21.27	18	21.31	21.25	4	6,894	0.06%
2020/01/14	3	21.42	22	21.37	21.45	-19	7,103	-0.27%
2020/01/13	2	21.15	7	21.15	21.15	-5	7,151	-0.07%
2020/01/10	10	21.09	4	21.20	21.05	6	7,310	0.08%
2020/01/09	4	21.03	12	20.95	20.90	-8	7,312	-0.11%
2020/01/08	5	20.60	2	20.55	20.60	3	7,389	0.04%
2020/01/07	7	20.97	15	21.00	20.85	-8	7,445	-0.11%
2020/01/06	3	21.05	0	0.00	20.90	3	7,478	0.04%
2020/01/03	40	21.23	3	21.30	21.15	37	7,519	0.49%
2020/01/02	3	21.35	0	0.00	21.30	3	7,574	0.04%
2019/12/31	2	21.30	0	0.00	21.30	2	7,672	0.03%
2019/12/30	18	21.25	0	0.00	21.20	18	7,839	0.23%
2019/12/27	5	21.41	0	0.00	21.35	5	7,843	0.06%
2019/12/26	29	21.49	0	0.00	21.40	29	7,958	0.36%
2019/12/25	22	21.64	36	21.63	21.65	-14	8,196	-0.17%
2019/12/24	55	21.33	52	21.38	21.45	3	8,159	0.04%
2019/12/23	32	20.99	6	21.20	20.85	26	8,026	0.32%
2019/12/20	7	21.24	9	21.16	20.80	-2	7,671	-0.03%
2019/12/19	2	20.85	0	0.00	20.80	2	7,354	0.03%
2019/12/18	5	21.02	5	21.00	21.00	0	7,373	0.00%
2019/12/17	3	21.17	4	21.20	21.10	-1	7,370	-0.01%
2019/12/16	16	21.24	16	21.23	21.15	0	7,328	0.00%
2019/12/13	39	21.19	1	21.25	21.10	38	7,297	0.52%
2019/12/12	54	21.17	1	21.35	21.10	53	7,341	0.72%
2019/12/11	19	21.40	11.7	21.27	21.20	7.3	7,241	0.10%
2019/12/10	26	21.42	0	0.00	21.40	26	7,221	0.36%
2019/12/09	21	21.36	1	21.45	21.35	20	7,202	0.28%
2019/12/06	6	21.80	1	21.90	21.70	5	7,219	0.07%
2019/12/05	17	21.79	2	21.80	21.75	15	7,309	0.21%
2019/12/04	12	21.79	0	0.00	21.85	12	7,393	0.16%
2019/12/03	0	0.00	6	21.87	21.90	-6	7,781	-0.08%
2019/12/02	5	21.88	1	21.70	21.65	4	8,280	0.05%
2019/11/29	12	22.09	7	22.21	22.10	5	8,292	0.06%
2019/11/28	2	22.30	5	22.36	22.30	-3	8,469	-0.04%
2019/11/27	13	22.30	16	22.35	22.30	-3	8,679	-0.03%
2019/11/26	5	22.07	2	22.35	22.00	3	8,680	0.03%
2019/11/25	10	22.23	4	22.30	22.15	6	8,632	0.07%
2019/11/22	2	22.20	2	22.30	22.25	0	8,612	0.00%
2019/11/21	4	22.23	4	22.35	22.15	0	8,599	0.00%
2019/11/20	1	22.25	7	22.41	22.40	-6	8,563	-0.07%
2019/11/19	2	22.35	6	22.43	22.35	-4	8,592	-0.05%
2019/11/18	0	0.00	6	22.40	22.50	-6	8,578	-0.07%
2019/11/15	12	22.46	0	0.00	22.25	12	8,560	0.14%
2019/11/14	4	22.63	2	22.85	22.50	2	8,548	0.02%
2019/11/13	0	0.00	8	22.74	22.80	-8	8,528	-0.09%
2019/11/12	7	22.76	43	22.52	22.80	-36	8,517	-0.42%
2019/11/11	4	22.23	3	22.15	22.10	1	8,476	0.01%
2019/11/08	13	22.76	3	22.80	22.65	10	8,352	0.12%
2019/11/07	0	0.00	4	23.06	23.05	-4	8,316	-0.05%
2019/11/06	10	23.12	11	23.16	23.00	-1	8,306	-0.01%
2019/11/05	9	22.85	7	22.90	22.85	2	8,183	0.02%
2019/11/04	2	23.00	14	23.01	23.05	-12	8,160	-0.15%
2019/11/01	11	23.09	4	22.90	22.90	7	8,104	0.09%
2019/10/31	1	22.80	9	22.94	22.85	-8	8,034	-0.10%
2019/10/30	18	22.94	64	22.90	22.80	-46	7,919	-0.58%
2019/10/29	7	22.40	7	22.64	22.40	0	7,622	0.00%
2019/10/28	3	22.35	2	22.55	22.50	1	7,559	0.01%
2019/10/25	4	22.49	0	0.00	22.40	4	7,571	0.05%
2019/10/24	10	22.55	1	22.80	22.65	9	7,488	0.12%
2019/10/23	10	22.65	6	22.83	22.75	4	7,436	0.05%
2019/10/22	8	22.79	15	22.61	22.60	-7	7,373	-0.09%
2019/10/21	4	22.25	7	22.27	22.35	-3	7,249	-0.04%
2019/10/18	0	0.00	23	21.92	22.05	-23	7,227	-0.32%
2019/10/17	2	21.80	1	21.80	21.75	1	7,060	0.01%
2019/10/16	15	21.66	11	21.74	21.75	4	7,084	0.06%
2019/10/15	24	21.87	2	22.05	21.75	22	7,075	0.31%
2019/10/14	17	22.28	2	22.30	22.15	15	7,100	0.21%
2019/10/09	4	21.85	7	21.96	22.05	-3	7,029	-0.04%
2019/10/08	6	22.11	57	21.92	21.90	-51	7,016	-0.73%
2019/10/07	7	22.16	10	22.36	22.15	-3	6,970	-0.04%
2019/10/04	20	22.17	18	22.18	22.10	2	6,860	0.03%
2019/10/03	8	21.64	0	0.00	21.75	8	6,664	0.12%
2019/10/02	10	21.85	8	21.96	21.90	2	6,633	0.03%
2019/10/01	3	21.80	24	21.83	21.85	-21	6,492	-0.32%
2019/09/27	5	21.35	11	21.31	21.15	-6	6,226	-0.10%
2019/09/26	28	21.75	32	21.73	21.50	-4	6,116	-0.07%
2019/09/25	2	21.20	3	21.30	21.30	-1	5,841	-0.02%
2019/09/24	2	21.18	3	21.33	21.25	-1	5,835	-0.02%
2019/09/23	0	0.00	8	21.36	21.40	-8	5,758	-0.14%
2019/09/20	4	21.03	3	21.05	21.10	1	5,663	0.02%
2019/09/19	0	0.00	1	21.10	21.00	-1	5,575	-0.02%
2019/09/18	3	21.07	1	21.10	21.05	2	5,574	0.04%
2019/09/17	0	0.00	18	21.03	21.15	-18	5,555	-0.32%
2019/09/16	3	21.20	7	21.19	21.05	-4	5,469	-0.07%
2019/09/12	8	21.21	1.3	21.31	21.15	6.7	5,411	0.12%
2019/09/11	4	21.19	2	21.20	21.30	2	5,403	0.04%
2019/09/10	6	21.28	6	21.32	21.15	0	5,377	0.00%
2019/09/09	13	21.59	11	21.62	21.40	2	5,311	0.04%
2019/09/06	5	21.20	12	21.34	21.35	-7	5,345	-0.13%
2019/09/05	35	21.63	27	21.84	21.20	8	5,352	0.15%
2019/09/04	45	21.23	56	21.19	21.50	-11	4,988	-0.22%
2019/09/03	2	20.35	13	20.44	20.35	-11	4,596	-0.24%
2019/09/02	9	20.53	26	20.42	20.55	-17	4,536	-0.37%
2019/08/30	14	20.02	25	19.95	20.05	-11	4,428	-0.25%
2019/08/29	17	19.10	33	19.30	19.40	-16	4,205	-0.38%
2019/08/28	9	19.15	0	0.00	19.10	9	4,169	0.22%
2019/08/27	4	19.20	0	0.00	19.10	4	4,168	0.10%
2019/08/26	8	19.21	3	19.25	19.20	5	4,195	0.12%
2019/08/23	3	19.40	0	0.00	19.50	3	4,190	0.07%
2019/08/22	0	0.00	5	19.60	19.40	-5	4,230	-0.12%
2019/08/21	2	19.35	20	19.30	19.45	-18	4,265	-0.42%
2019/08/19	11	19.29	0	0.00	19.40	11	4,257	0.26%
2019/08/16	4	19.15	34	19.12	19.15	-30	4,242	-0.71%
2019/08/15	5	19.05	7	18.99	19.00	-2	4,202	-0.05%
2019/08/14	25	19.28	10	19.25	19.15	15	4,182	0.36%
2019/08/13	0	0.00	3	19.25	19.30	-3	4,150	-0.07%
2019/08/12	25	19.18	0	0.00	19.10	25	4,137	0.60%
2019/08/08	13	18.74	0	0.00	18.85	13	4,097	0.32%
2019/08/07	14	18.85	0	0.00	18.75	14	4,110	0.34%
2019/08/06	10	18.75	0	0.00	18.85	10	4,152	0.24%
2019/08/05	21	18.99	0	0.00	18.95	21	4,162	0.50%
2019/08/02	5	19.00	0	0.00	18.95	5	4,192	0.12%
2019/08/01	2	19.30	0	0.00	19.25	2	4,229	0.05%
2019/07/31	14	19.31	0	0.00	19.35	14	4,269	0.33%
2019/07/30	7	19.38	50	19.30	19.30	-43	4,260	-1.01%
2019/07/29	6	19.48	40	19.39	19.40	-34	4,272	-0.80%
2019/07/26	15	19.51	0	0.00	19.50	15	4,216	0.36%
2019/07/25	2	19.55	0	0.00	19.60	2	4,206	0.05%
2019/07/24	11	19.50	2	19.50	19.50	9	4,188	0.21%
2019/07/23	9	20.19	2	20.25	20.25	7	4,147	0.17%
2019/07/22	16	20.23	0	0.00	20.20	16	4,071	0.39%
2019/07/19	1	20.35	0	0.00	20.35	1	3,992	0.03%
2019/07/18	0	0.00	5	20.37	20.35	-5	3,976	-0.13%
2019/07/17	3	20.60	2	20.73	20.60	1	3,934	0.03%
2019/07/16	9	20.56	11	20.51	20.65	-2	3,862	-0.05%
2019/07/15	0	0.00	4	20.33	20.25	-4	3,748	-0.11%
2019/07/12	0	0.00	2	20.25	20.25	-2	3,768	-0.05%
2019/07/11	2	20.13	0	0.00	20.10	2	3,737	0.05%
2019/07/09	0	0.00	3	20.20	20.20	-3	3,713	-0.08%
2019/07/08	0	0.00	2	20.20	20.25	-2	3,738	-0.05%
2019/07/04	5	20.30	18	20.27	20.30	-13	3,753	-0.35%
2019/07/02	5	19.98	2	20.00	20.00	3	3,783	0.08%
2019/07/01	2	20.05	0	0.00	20.05	2	3,794	0.05%
2019/06/28	10	20.05	0	0.00	20.10	10	3,783	0.26%
2019/06/27	0	0.00	4	20.20	20.25	-4	3,838	-0.10%
2019/06/26	12	20.00	0	0.00	20.15	12	3,870	0.31%
2019/06/25	0	0.00	4	20.19	20.15	-4	3,902	-0.10%
2019/06/24	0	0.00	2	20.30	20.30	-2	3,891	-0.05%
2019/06/21	10	20.25	0	0.00	20.20	10	3,905	0.26%
2019/06/20	0	0.00	2	20.30	20.35	-2	3,907	-0.05%
2019/06/19	4	20.28	2	20.40	20.20	2	4,102	0.05%
2019/06/18	2	20.05	6	20.20	20.20	-4	4,086	-0.10%
2019/06/17	8	20.26	6	20.47	20.10	2	4,090	0.05%
2019/06/14	18	20.53	22	20.58	20.35	-4	4,075	-0.10%
2019/06/13	10	20.23	29	20.21	20.20	-19	4,016	-0.47%
2019/06/12	5	19.93	13	20.05	19.95	-8	3,970	-0.20%
2019/06/11	7	19.99	4	19.98	19.85	3	3,966	0.08%
2019/06/10	3	19.62	4	19.65	19.65	-1	3,847	-0.03%
2019/06/06	10	19.50	16	19.41	19.50	-6	3,832	-0.16%
2019/06/05	3	19.30	3	19.25	19.20	0	3,748	0.00%
2019/06/04	10	19.20	5	19.22	19.10	5	3,743	0.13%
2019/06/03	14	19.17	0	0.00	19.05	14	3,765	0.37%
2019/05/31	2	19.20	4	19.28	19.35	-2	3,793	-0.05%
2019/05/30	5	19.24	7	19.28	19.25	-2	3,777	-0.05%
2019/05/29	0	0.00	14	19.12	19.25	-14	3,795	-0.37%
2019/05/28	8	19.09	18	19.01	18.80	-10	3,781	-0.26%
2019/05/27	2	18.75	0	0.00	18.75	2	3,743	0.05%
2019/05/24	18	18.88	0	0.00	18.75	18	3,766	0.48%
2019/05/23	0	0.00	3	18.90	18.85	-3	3,776	-0.08%
2019/05/22	0	0.00	2	18.95	18.90	-2	3,790	-0.05%
2019/05/21	3	18.90	6	18.92	18.80	-3	3,843	-0.08%
2019/05/20	0	0.00	8	18.89	18.90	-8	3,846	-0.21%
2019/05/17	0	0.00	37	18.80	18.70	-37	3,836	-0.96%
2019/05/16	0	0.00	2	18.70	18.60	-2	3,889	-0.05%
2019/05/15	28	18.80	0	0.00	18.60	28	3,886	0.72%
2019/05/14	10	18.67	0	0.00	18.65	10	3,869	0.26%
2019/05/13	10	19.06	0	0.00	18.90	10	3,849	0.26%
2019/05/10	2	19.20	0	0.00	19.25	2	3,860	0.05%
2019/05/09	40	19.39	52	19.43	19.25	-12	3,880	-0.31%
2019/05/08	8	19.08	0	0.00	19.00	8	3,790	0.21%
2019/05/07	7	19.17	0	0.00	19.20	7	3,755	0.19%
2019/05/06	4	19.35	0	0.00	19.05	4	3,768	0.11%
2019/05/02	0	0.00	4	19.63	19.65	-4	3,742	-0.11%
2019/04/30	0	0.00	2	19.55	19.65	-2	3,739	-0.05%
2019/04/29	2	19.50	0	0.00	19.50	2	3,766	0.05%
2019/04/25	8	19.72	0	0.00	19.65	8	3,719	0.22%
2019/04/24	0	0.00	5	19.75	19.75	-5	3,762	-0.13%
2019/04/23	0	0.00	7	19.72	19.75	-7	3,787	-0.18%
2019/04/22	0	0.00	7	19.74	19.70	-7	3,797	-0.18%
2019/04/19	6	19.68	1	19.65	19.65	5	3,765	0.13%
2019/04/18	2	19.75	0	0.00	19.60	2	3,792	0.05%
2019/04/17	0	0.00	9	19.83	19.85	-9	3,787	-0.24%
2019/04/16	0	0.00	2	19.65	19.70	-2	3,777	-0.05%
2019/04/15	0	0.00	4	19.73	19.70	-4	3,830	-0.10%
2019/04/12	9	19.64	0	0.00	19.65	9	3,938	0.23%
2019/04/11	14	19.70	4	19.80	19.70	10	3,934	0.25%
2019/04/10	0	0.00	7	19.89	19.85	-7	3,903	-0.18%
2019/04/09	3	19.93	3	19.95	19.90	0	3,886	0.00%
2019/04/08	11	20.00	18	19.99	19.90	-7	3,890	-0.18%
2019/04/02	5	19.70	0	0.00	19.60	5	3,911	0.13%
2019/04/01	3	19.60	0	0.00	19.60	3	3,929	0.08%
2019/03/29	6	19.63	8	19.73	19.75	-2	3,858	-0.05%
2019/03/28	23	19.56	0	0.00	19.55	23	3,862	0.60%
2019/03/27	1	19.80	8	19.83	19.85	-7	3,834	-0.18%
2019/03/26	10	19.80	2	19.95	19.75	8	3,821	0.21%
2019/03/25	2	19.80	0	0.00	19.80	2	3,809	0.05%
2019/03/22	20	19.98	5	20.10	20.00	15	3,785	0.40%
2019/03/21	5	20.66	7	20.74	20.60	-2	3,597	-0.06%
2019/03/20	9	20.67	29	20.63	20.65	-20	3,614	-0.55%
2019/03/19	35	20.52	7	20.60	20.50	28	3,628	0.77%
2019/03/18	33	20.75	44	20.74	20.70	-11	3,707	-0.30%
2019/03/15	24	20.39	31	20.24	20.40	-7	3,691	-0.19%
2019/03/14	0	0.00	4	20.05	19.95	-4	3,587	-0.11%
2019/03/12	5	20.01	3	20.00	19.95	2	3,593	0.06%
2019/03/11	8	19.99	12	20.06	19.90	-4	3,625	-0.11%
2019/03/08	0	0.00	3	19.95	19.90	-3	3,653	-0.08%
2019/03/07	3	20.20	0	0.00	19.85	3	3,679	0.08%
2019/03/06	9	20.12	9	20.02	20.15	0	3,658	0.00%
2019/03/05	0	0.00	3	19.85	19.90	-3	3,631	-0.08%
2019/03/04	0	0.00	3	19.95	19.85	-3	3,617	-0.08%
2019/02/27	6	19.93	6	20.10	19.90	0	3,579	0.00%
2019/02/26	0	0.00	12	19.93	20.00	-12	3,544	-0.34%
2019/02/25	3	19.90	6	19.85	19.90	-3	3,499	-0.09%
2019/02/22	15	19.75	0	0.00	19.75	15	3,472	0.43%
2019/02/21	5	19.80	2	19.85	19.85	3	3,450	0.09%
2019/02/20	0	0.00	2	19.75	19.90	-2	3,426	-0.06%
2019/02/19	0	0.00	2	19.75	19.65	-2	3,388	-0.06%
2019/02/18	0	0.00	3	19.80	19.80	-3	3,380	-0.09%
2019/02/15	0	0.00	13	19.77	19.70	-13	3,372	-0.39%
2019/02/13	1	19.60	13	19.57	19.60	-12	3,295	-0.36%
2019/02/11	13	19.38	0	0.00	19.40	13	3,373	0.39%
2019/01/30	9	19.68	0	0.00	19.55	9	3,329	0.27%
2019/01/25	2	19.85	0	0.00	19.85	2	3,266	0.06%
2019/01/24	2	19.93	0	0.00	19.85	2	3,259	0.06%
2019/01/21	2	19.98	2	20.00	20.10	0	3,259	0.00%
2019/01/17	2	19.90	2	20.05	19.90	0	3,282	0.00%
2019/01/16	0	0.00	4	20.05	20.00	-4	3,322	-0.12%
2019/01/15	0	0.00	19	19.79	19.75	-19	3,374	-0.56%
2019/01/14	5	19.88	2	20.00	19.75	3	3,363	0.09%
2019/01/11	0	0.00	1	19.95	19.95	-1	3,365	-0.03%
2019/01/10	0	0.00	2	19.90	20.00	-2	3,398	-0.06%
2019/01/09	2	20.10	2	20.20	20.00	0	3,411	0.00%
2019/01/08	2	20.20	1.2	20.17	20.05	0.8	3,392	0.02%
2019/01/07	7	20.29	3	20.38	20.15	4	3,431	0.12%
2019/01/04	32	20.08	28	20.04	20.25	4	3,409	0.12%
2019/01/03	3	19.85	4	19.89	19.85	-1	3,455	-0.03%
2019/01/02	2	19.85	1	19.75	19.70	1	3,450	0.03%
2018/12/28	0	0.00	2	19.85	19.70	-2	3,474	-0.06%
2018/12/27	8	19.93	4.2	20.10	19.75	3.8	3,536	0.11%
2018/12/26	7	19.99	5	20.07	19.85	2	3,513	0.06%
2018/12/25	3	19.60	11	19.71	19.95	-8	3,456	-0.23%
2018/12/24	3	19.67	13	19.55	19.85	-10	3,429	-0.29%
2018/12/22	0	0.00	2	19.40	19.30	-2	3,417	-0.06%
2018/12/21	0	0.00	2	19.15	19.25	-2	3,441	-0.06%
2018/12/20	11	19.38	0	0.00	19.20	11	3,386	0.32%
2018/12/19	0	0.00	2	19.65	19.50	-2	3,368	-0.06%
2018/12/14	3	19.60	3	19.55	19.50	0	3,368	0.00%
2018/12/13	5	19.58	7	19.56	19.60	-2	3,363	-0.06%
2018/12/12	4	19.60	4	19.83	19.55	0	3,338	0.00%
2018/12/11	10	19.72	4	19.95	19.55	6	3,311	0.18%
2018/12/10	12	19.13	18	19.16	19.40	-6	3,215	-0.19%
2018/12/07	2	18.80	0	0.00	18.70	2	3,158	0.06%
2018/12/05	4	19.20	0	0.00	19.05	4	3,205	0.12%
2018/12/04	4	19.50	10	19.41	19.50	-6	3,314	-0.18%
2018/12/03	3	19.30	3	19.35	19.30	0	3,348	0.00%
2018/11/30	8	19.09	5	19.23	19.00	3	3,335	0.09%
2018/11/29	12	18.98	10	19.08	18.90	2	3,315	0.06%
2018/11/28	8	18.88	24	18.75	18.85	-16	3,292	-0.49%
2018/11/27	0	0.00	2	18.55	18.55	-2	3,285	-0.06%
2018/11/26	0	0.00	2	18.45	18.40	-2	3,287	-0.06%
2018/11/23	2	18.20	0	0.00	18.20	2	3,352	0.06%
2018/11/22	5	18.51	2	18.55	18.45	3	3,389	0.09%
2018/11/19	2	18.60	2	18.70	18.70	0	3,442	0.00%
2018/11/12	10	18.45	1	18.60	18.50	9	3,554	0.25%
2018/11/09	2	18.65	13	18.60	18.50	-11	3,606	-0.30%
2018/11/08	29	18.84	13	18.84	18.75	16	3,670	0.44%
2018/11/06	3	18.10	10	18.05	18.05	-7	3,786	-0.18%
2018/11/02	2	18.00	2	18.15	18.10	0	3,995	0.00%
2018/11/01	6	17.76	14	17.75	17.90	-8	4,067	-0.20%
2018/10/31	4	17.50	10	17.54	17.55	-6	4,108	-0.15%
2018/10/30	3	17.20	0	0.00	17.20	3	4,119	0.07%
2018/10/29	8	17.29	5	17.35	17.15	3	4,210	0.07%
2018/10/26	9	17.38	2	17.45	17.20	7	4,623	0.15%
2018/10/25	3	17.35	3	17.35	17.35	0	5,222	0.00%
2018/10/24	7	17.79	0	0.00	17.75	7	5,384	0.13%
2018/10/23	9	18.27	5	18.34	18.10	4	5,466	0.07%
2018/10/19	3	18.05	0	0.00	17.90	3	5,521	0.05%
2018/10/18	3	18.30	8	18.29	18.30	-5	5,625	-0.09%
2018/10/17	5	18.10	0	0.00	18.10	5	5,805	0.09%
2018/10/16	19	17.68	7	17.64	17.70	12	5,789	0.21%
2018/10/15	5	17.52	0	0.00	17.40	5	5,856	0.09%
2018/10/11	14	17.64	0	0.00	17.45	14	5,883	0.24%
2018/10/08	5	19.30	0	0.00	19.20	5	5,850	0.09%
2018/10/05	0	0.00	1	19.55	19.15	-1	5,919	-0.02%
2018/09/27	1	19.90	0.4	19.90	19.95	0.6	6,225	0.01%
2018/09/25	1	19.95	50	19.90	19.90	-49	6,308	-0.78%
2018/09/13	5	19.85	5	20.00	19.90	0	6,749	0.00%
2018/09/10	0	0.00	2	19.90	19.45	-2	6,810	-0.03%
2018/09/07	4	20.30	0	0.00	20.20	4	6,831	0.06%
2018/09/05	1	20.75	1	20.75	20.80	0	6,869	0.00%
2018/08/31	1	20.85	10	20.85	20.90	-9	7,403	-0.12%
2018/08/30	3	20.98	1	20.90	20.85	2	7,708	0.03%
2018/08/29	2	20.93	0	0.00	20.85	2	7,731	0.03%
2018/08/28	5	20.76	26	20.73	20.90	-21	7,749	-0.27%
2018/08/27	0	0.00	10	20.62	20.65	-10	7,811	-0.13%
2018/08/24	2	20.45	0	0.00	20.50	2	7,897	0.03%
2018/08/22	0	0.00	35	20.42	20.50	-35	8,001	-0.44%
2018/08/21	4	20.38	2	20.35	20.35	2	8,017	0.02%
2018/08/20	4	20.40	0	0.00	20.30	4	8,034	0.05%
2018/08/17	0	0.00	2	20.65	20.50	-2	8,048	-0.02%
2018/08/16	6	20.45	1	20.55	20.40	5	8,037	0.06%
2018/08/15	5	20.61	0	0.00	20.55	5	7,995	0.06%
2018/08/14	14	20.96	6	20.90	20.95	8	7,954	0.10%
2018/08/13	3	20.73	2	20.75	20.60	1	7,997	0.01%
2018/08/10	5	21.17	1.3	21.27	21.15	3.7	7,936	0.05%
2018/08/09	1	21.55	2	21.45	21.45	-1	7,860	-0.01%
2018/08/08	4	21.81	0	0.00	21.70	4	7,842	0.05%
2018/08/07	0	0.00	4	21.95	21.95	-4	7,816	-0.05%
2018/08/06	23	21.76	4	21.76	21.85	19	7,815	0.24%
2018/08/03	72	21.85	16	21.66	21.70	56	7,859	0.71%
2018/08/02	34	21.97	9	21.93	21.70	25	7,861	0.32%
2018/08/01	10	23.10	21	23.13	23.30	-11	7,523	-0.15%
2018/07/31	4	22.83	4	22.80	22.80	0	7,009	0.00%
2018/07/30	3	22.72	5	22.67	22.75	-2	6,862	-0.03%
2018/07/27	2	22.50	0	0.00	22.60	2	6,766	0.03%
2018/07/26	3	22.53	5	22.55	22.45	-2	6,736	-0.03%
2018/07/25	15	22.68	2	22.73	22.65	13	6,736	0.19%
2018/07/24	5	22.46	4	22.55	22.65	1	6,805	0.01%
2018/07/23	10	22.15	1	22.25	22.20	9	9,777	0.09%
2018/07/20	2	22.10	2	22.35	22.15	0	9,895	0.00%
2018/07/19	2	22.30	0	0.00	22.15	2	10,034	0.02%
2018/07/18	0	0.00	4	22.25	22.30	-4	10,302	-0.04%
2018/07/17	5	22.30	1	22.25	22.10	4	10,867	0.04%
2018/07/16	0	0.00	1	22.20	22.10	-1	10,931	-0.01%
2018/07/13	0	0.00	1	22.15	22.15	-1	11,022	-0.01%
2018/07/12	5	22.18	8	21.96	22.15	-3	11,147	-0.03%
2018/07/11	1	21.60	3	21.72	21.75	-2	11,052	-0.02%
2018/07/10	5	21.75	4	21.73	21.75	1	11,074	0.01%
2018/07/09	0	0.00	6	21.70	21.55	-6	11,088	-0.05%
2018/07/05	0	0.00	1	21.40	21.25	-1	11,103	-0.01%
2018/07/04	4	21.21	0	0.00	21.30	4	11,188	0.04%
2018/07/03	1	21.25	1	21.45	21.15	0	11,240	0.00%
2018/07/02	0	0.00	3	21.37	21.35	-3	11,259	-0.03%
2018/06/29	1	21.40	5	21.48	21.50	-4	11,297	-0.04%
2018/06/28	0	0.00	1	21.30	21.20	-1	11,407	-0.01%
2018/06/27	0	0.00	1	21.50	21.40	-1	11,448	-0.01%
2018/06/26	3	21.20	3	21.28	21.40	0	11,409	0.00%
2018/06/25	7	21.23	1.7	21.23	21.05	5.3	11,419	0.05%
2018/06/22	6	21.67	7	21.44	21.40	-1	11,490	-0.01%
2018/06/21	2	21.40	0	0.00	21.40	2	11,465	0.02%
2018/06/20	100	21.30	1	21.45	21.30	99	11,510	0.86%
2018/06/19	1	21.40	0	0.00	21.50	1	11,543	0.01%
2018/06/15	0	0.00	1	21.45	21.30	-1	11,565	-0.01%
2018/06/14	3	21.43	52	21.41	21.30	-49	11,523	-0.43%
2018/06/13	3	21.75	0	0.00	21.60	3	11,557	0.03%
2018/06/12	1	21.95	3	22.00	21.90	-2	11,555	-0.02%
2018/06/11	3	21.95	0	0.00	21.80	3	11,551	0.03%
2018/06/08	25	22.47	4	22.60	21.95	21	11,597	0.18%
2018/06/07	13	21.97	23	21.92	22.15	-10	11,345	-0.09%
2018/06/06	1	21.40	5	21.46	21.45	-4	11,122	-0.04%
2018/06/05	4	21.31	0	0.00	21.30	4	11,208	0.04%
2018/06/04	0	0.00	3	21.52	21.40	-3	11,551	-0.03%
2018/06/01	2	21.20	1	21.25	21.35	1	11,469	0.01%
2018/05/31	3	21.00	4	21.08	21.20	-1	11,404	-0.01%
2018/05/30	5	20.85	1	20.85	20.75	4	11,340	0.04%
2018/05/29	2	21.00	2	20.98	21.00	0	11,315	0.00%
2018/05/28	1	20.85	0	0.00	20.95	1	11,309	0.01%
2018/05/25	1	20.85	0	0.00	20.80	1	11,282	0.01%
2018/05/24	11	20.91	0	0.00	20.90	11	11,254	0.10%
2018/05/22	2	21.10	0	0.00	20.85	2	11,283	0.02%
2018/05/21	5	21.19	4	21.24	21.05	1	11,303	0.01%
2018/05/18	0	0.00	50	20.80	20.85	-50	11,247	-0.44%
2018/05/17	1	21.00	3	20.92	20.75	-2	11,196	-0.02%
2018/05/16	1	20.75	0	0.00	20.65	1	11,206	0.01%
2018/05/15	0	0.00	13	20.74	20.70	-13	11,224	-0.12%
2018/05/14	1.6	20.58	11	20.61	20.55	-9.4	11,448	-0.08%
2018/05/11	3	20.65	0	0.00	20.55	3	11,458	0.03%
2018/05/10	201	20.75	1	20.75	20.65	200	11,392	1.76%	大買/鉅額交易
2018/05/09	4	20.63	1	20.70	20.60	3	11,322	0.03%
2018/05/08	11	20.65	9	20.58	20.55	2	11,310	0.02%
2018/05/07	1	20.35	21	20.23	20.20	-20	11,311	-0.18%
2018/05/04	3	20.22	1	20.25	20.15	2	11,331	0.02%
2018/05/03	21	20.14	5	20.32	20.10	16	11,354	0.14%
2018/05/02	0	0.00	2	20.28	20.30	-2	11,346	-0.02%
2018/04/30	7	20.11	5	20.08	20.45	2	11,335	0.02%
2018/04/27	31	19.73	5	19.75	19.75	26	11,229	0.23%
2018/04/26	2	21.00	2	21.35	20.90	0	8,312	0.00%
2018/04/25	4	21.18	1	21.40	21.20	3	8,205	0.04%
2018/04/24	9	21.84	31.3	21.75	21.45	-22.3	8,036	-0.28%
2018/04/23	23	22.43	40	22.30	22.25	-17	7,778	-0.22%
2018/04/20	0	0.00	12	21.63	21.80	-12	7,240	-0.17%
2018/04/19	4	21.55	4	21.69	21.55	0	7,136	0.00%
2018/04/18	4	21.61	28	21.69	21.60	-24	7,065	-0.34%
2018/04/17	1	21.05	0	0.00	21.00	1	6,875	0.01%
2018/04/16	11	21.09	51	21.00	20.95	-40	6,880	-0.58%
2018/04/12	2	21.30	0	0.00	21.20	2	6,899	0.03%
2018/04/11	13	21.32	6	21.40	21.25	7	6,949	0.10%
2018/04/10	2	21.60	1	21.75	21.55	1	6,892	0.01%
2018/04/09	1	21.65	1	21.70	21.60	0	6,833	0.00%
2018/04/03	12	21.57	0	0.00	21.55	12	6,787	0.18%
2018/04/02	12	21.79	1	22.10	21.80	11	6,768	0.16%
2018/03/31	54	22.09	4	22.08	22.00	50	6,726	0.74%
2018/03/30	0	0.00	2	21.80	21.80	-2	6,586	-0.03%
2018/03/29	20	21.60	4.6	21.64	21.60	15.4	6,540	0.24%
2018/03/28	5	21.68	0	0.00	21.55	5	6,540	0.08%
2018/03/27	7	21.64	4	21.75	21.80	3	6,506	0.05%
2018/03/26	18	21.06	21	21.05	21.25	-3	6,364	-0.05%
2018/03/23	22	20.86	0	0.00	20.80	22	6,321	0.35%
2018/03/22	4	21.39	0	0.00	21.25	4	6,322	0.06%
2018/03/21	3	21.60	0	0.00	21.50	3	6,384	0.05%
2018/03/20	3	21.88	6	21.74	21.80	-3	6,810	-0.04%
2018/03/19	10	21.65	6	21.70	21.55	4	6,980	0.06%
2018/03/16	1	21.65	1	21.55	21.35	0	6,985	0.00%
2018/03/15	4	21.76	0	0.00	21.75	4	7,024	0.06%
2018/03/14	54	21.90	56	22.06	21.90	-2	7,036	-0.03%
2018/03/13	103	21.85	60	21.75	21.95	43	7,017	0.61%	大買/
2018/03/12	4	21.70	0	0.00	21.70	4	6,940	0.06%
2018/03/09	6	21.72	11	21.66	21.60	-5	6,940	-0.07%
2018/03/08	13	21.39	15	21.17	21.65	-2	6,837	-0.03%
2018/03/07	1	20.35	0	0.00	20.25	1	6,517	0.02%
2018/03/06	5	20.42	0	0.00	20.40	5	6,755	0.07%
2018/03/02	0	0.00	2	20.33	20.30	-2	7,404	-0.03%
2018/02/27	0	0.00	2	20.45	20.35	-2	7,523	-0.03%
2018/02/26	5	20.35	2	20.45	20.30	3	7,645	0.04%
2018/02/23	5	20.34	4	20.40	20.30	1	7,736	0.01%
2018/02/22	2	20.15	0	0.00	20.10	2	7,781	0.03%
2018/02/21	9	20.27	5	20.36	20.25	4	7,821	0.05%
2018/02/12	4	19.95	0	0.00	19.95	4	7,825	0.05%
2018/02/09	16	19.40	0	0.00	19.85	16	7,846	0.20%
2018/02/08	7	20.04	5	20.10	20.05	2	7,842	0.03%
2018/02/07	5	20.05	15	19.99	19.95	-10	7,867	-0.13%
2018/02/06	10	19.55	20	19.50	19.55	-10	7,895	-0.13%
2018/02/02	10	21.25	0	0.00	21.20	10	7,855	0.13%
2018/02/01	5	21.25	2	21.30	21.25	3	7,992	0.04%
2018/01/31	4	21.28	0.7	21.20	21.25	3.3	8,245	0.04%
2018/01/30	7	21.66	1	21.60	21.45	6	8,287	0.07%
2018/01/29	20	21.58	16.3	21.68	21.55	3.7	8,237	0.04%
2018/01/26	4	21.34	0	0.00	21.35	4	8,231	0.05%
2018/01/25	7	21.69	5	21.50	21.35	2	8,238	0.02%
2018/01/24	3	21.65	3	21.75	21.50	0	8,228	0.00%
2018/01/23	7	21.60	0	0.00	21.60	7	8,228	0.09%
2018/01/22	35	21.76	26	21.76	21.75	9	8,225	0.11%
2018/01/18	102	21.45	0	0.00	21.35	102	8,111	1.26%	大買/鉅額交易
2018/01/17	4	21.38	2	21.55	21.35	2	8,248	0.02%
2018/01/16	2	21.35	2	21.48	21.50	0	8,600	0.00%
2018/01/09	1	21.15	1	21.40	21.15	0	8,789	0.00%
2018/01/08	20	21.37	10	21.50	21.30	10	8,784	0.11%
2018/01/05	150	21.50	1	21.65	21.30	149	8,811	1.69%	大買/鉅額交易
2018/01/04	0	0.00	4	21.55	21.60	-4	8,751	-0.05%
2018/01/03	0	0.00	4	21.43	21.40	-4	8,781	-0.05%
2018/01/02	107	21.44	4	21.39	21.45	103	8,803	1.17%	大買/鉅額交易