佳世達 (2352)-凱基-城中券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
39.10
漲跌
▼0.15
漲幅
-0.38%
成交量
17,619張
產業
上市電腦週邊類股
1108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-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	2.2	39.01	1	38.90	39.10	1.2	12,161	0.01%
2024/05/15	2.1	39.83	0	0.00	39.25	2.1	12,262	0.02%
2024/05/14	6.1	40.05	0	0.00	39.90	6.1	12,357	0.05%
2024/05/13	2.2	40.02	0	0.00	40.20	2.2	12,378	0.02%
2024/05/10	10.3	40.23	5	40.24	40.40	5.3	12,507	0.04%
2024/05/09	1	40.30	0	0.00	40.00	1	12,404	0.01%
2024/05/08	8	39.61	2	39.75	39.60	6	12,444	0.05%
2024/05/07	14	39.91	14	39.94	40.40	0	12,360	0.00%
2024/05/06	14.1	40.41	0	0.00	40.30	14.1	12,394	0.11%
2024/05/03	9	41.91	3	41.62	41.25	6	12,220	0.05%
2024/05/02	2	41.23	1	41.25	41.40	1	12,107	0.01%
2024/04/30	3.1	41.46	0	0.00	41.40	3.1	12,062	0.03%
2024/04/26	6	41.48	0	0.00	41.60	6	12,303	0.05%
2024/04/25	1	41.50	0	0.00	41.35	1	12,331	0.01%
2024/04/24	7	41.77	8	41.85	41.80	-1	12,374	-0.01%
2024/04/22	0	0.00	8.2	41.23	41.10	-8.2	12,461	-0.07%
2024/04/19	9.2	40.76	2.1	40.54	40.50	7.1	12,394	0.06%
2024/04/18	0	0.00	6	41.00	41.05	-6	12,211	-0.05%
2024/04/17	108	41.24	0	0.00	41.20	108	12,172	0.89%	大買/鉅額交易
2024/04/16	21.6	41.11	33	41.30	40.70	-11.4	12,247	-0.09%
2024/04/15	1	42.10	0	0.00	42.10	1	12,390	0.01%
2024/04/12	2.5	42.61	10	42.55	42.40	-7.6	12,451	-0.06%
2024/04/11	7	42.99	3	43.10	43.05	4	12,671	0.03%
2024/04/09	3.3	43.12	2	43.10	43.05	1.3	13,384	0.01%
2024/04/08	22	43.32	5	43.55	43.40	17	13,817	0.12%
2024/04/03	3.1	42.95	0	0.00	43.25	3.1	14,777	0.02%
2024/04/02	3.1	43.32	1	43.15	43.10	2.1	14,836	0.01%
2024/04/01	28.5	43.82	9	43.71	43.55	19.5	14,853	0.13%
2024/03/29	19.1	44.44	129	44.84	44.65	-110	14,720	-0.75%	大賣/鉅額交易
2024/03/28	16	44.91	11.7	44.76	44.85	4.3	14,275	0.03%
2024/03/27	20	44.10	13	44.48	44.75	7	14,148	0.05%
2024/03/26	5	44.37	172	44.88	44.05	-167	14,105	-1.18%	大賣/鉅額交易
2024/03/25	34.7	44.24	1	44.90	44.45	33.7	14,035	0.24%
2024/03/22	6.2	44.10	667	44.43	44.45	-660.8	13,992	-4.72%	大賣/鉅額交易
2024/03/21	9.1	43.98	17	43.90	44.05	-7.9	13,803	-0.06%
2024/03/20	49.6	44.24	54	44.29	43.25	-4.4	13,642	-0.03%
2024/03/19	479.1	43.39	498	43.82	43.70	-18.9	13,258	-0.14%	大買/大賣/
2024/03/18	970.1	42.78	100	42.30	42.55	870.1	12,854	6.77%	大買/鉅額交易
2024/03/15	12.7	43.19	56	43.26	42.55	-43.3	12,639	-0.34%
2024/03/14	29.3	43.88	41	43.63	43.70	-11.7	12,350	-0.09%
2024/03/13	7.2	44.17	19	44.06	43.80	-11.8	12,226	-0.10%
2024/03/12	17	43.71	26	43.93	44.40	-9	12,024	-0.07%
2024/03/11	2	43.25	37	43.35	43.25	-35	11,753	-0.30%
2024/03/08	35	44.12	32	43.95	43.70	3	11,681	0.03%
2024/03/07	33	44.41	91	44.65	44.55	-58	11,620	-0.50%
2024/03/06	19	45.37	52	45.80	45.05	-33	11,570	-0.29%
2024/03/05	1	47.25	11	47.19	47.25	-10	11,275	-0.09%
2024/03/01	0	0.00	6.4	47.02	46.95	-6.4	11,321	-0.06%
2024/02/29	2	46.23	1	46.15	46.15	1	11,530	0.01%
2024/02/27	0	0.00	1	46.00	46.10	-1	11,532	-0.01%
2024/02/26	12	46.53	4	46.53	46.60	8	11,548	0.07%
2024/02/23	4	46.90	0	0.00	46.40	4	11,657	0.03%
2024/02/22	0	0.00	1.9	47.37	47.20	-1.9	11,735	-0.02%
2024/02/21	8	47.28	0	0.00	46.90	8	11,766	0.07%
2024/02/20	0	0.00	8	48.01	47.80	-8	11,702	-0.07%
2024/02/19	14	48.61	10	48.08	47.95	4	11,813	0.03%
2024/02/16	7	48.96	16	49.35	48.15	-9	11,825	-0.08%
2024/02/15	14	46.64	2.1	47.60	47.60	11.9	11,530	0.10%
2024/02/05	2	47.45	6	47.43	47.50	-4	11,449	-0.03%
2024/02/02	1	47.30	3	47.45	47.50	-2	11,582	-0.02%
2024/02/01	0	0.00	2	46.73	47.05	-2	11,613	-0.02%
2024/01/31	7	46.83	2	46.70	46.50	5	11,687	0.04%
2024/01/30	18	46.94	8	47.08	46.80	10	11,657	0.09%
2024/01/29	2.5	47.00	5	47.04	47.00	-2.5	11,656	-0.02%
2024/01/24	1	46.25	14	46.40	46.15	-13	11,577	-0.11%
2024/01/23	2	46.50	7	46.56	46.80	-5	11,619	-0.04%
2024/01/22	0	0.00	11	46.80	47.05	-11	11,573	-0.10%
2024/01/19	0	0.00	10	45.34	45.45	-10	11,377	-0.09%
2024/01/18	0	0.00	10	44.43	44.40	-10	11,380	-0.09%
2024/01/17	15	44.61	2	44.35	44.20	13	11,388	0.11%
2024/01/16	7	45.36	1	45.50	45.25	6	11,366	0.05%
2024/01/15	1	46.10	0	0.00	45.90	1	11,460	0.01%
2024/01/12	1	45.65	19	46.11	45.50	-18	11,785	-0.15%
2024/01/11	0	0.00	20	46.10	45.95	-20	11,889	-0.17%
2024/01/10	32	45.37	2	45.60	45.55	30	12,077	0.25%
2024/01/09	22	47.24	32	47.13	46.65	-10	12,025	-0.08%
2024/01/08	7	47.29	12	47.27	47.20	-5	11,828	-0.04%
2024/01/05	18	46.95	86.1	47.33	47.30	-68.1	11,647	-0.58%
2024/01/04	15.5	46.77	21	46.83	46.95	-5.5	11,432	-0.05%
2024/01/03	83	45.43	38	45.44	45.25	45	11,202	0.40%
2024/01/02	45.5	47.26	13	46.83	46.80	32.5	10,870	0.30%
2023/12/29	62.5	47.59	29	47.54	48.00	33.5	10,395	0.32%
2023/12/28	13	44.60	7	45.39	44.45	6	9,444	0.06%
2023/12/27	11	45.68	17	45.65	45.60	-6	9,333	-0.06%
2023/12/26	30	44.93	7	45.06	45.10	23	9,236	0.25%
2023/12/25	23	44.70	14	44.84	44.85	9	9,206	0.10%
2023/12/22	0	0.00	44	44.27	44.70	-44	9,193	-0.48%
2023/12/21	0	0.00	6	43.81	44.30	-6	9,129	-0.07%
2023/12/20	1	43.00	10.1	43.40	43.95	-9.1	9,035	-0.10%
2023/12/19	8.1	42.86	0	0.00	42.95	8.1	8,887	0.09%
2023/12/18	3	43.55	14	43.84	43.80	-11	8,709	-0.13%
2023/12/15	20	43.96	11	44.19	44.20	9	8,673	0.10%
2023/12/14	12	44.54	10	44.33	44.50	2	8,620	0.02%
2023/12/13	6	44.07	5	44.55	44.15	1	8,563	0.01%
2023/12/12	0	0.00	2	44.30	44.00	-2	8,703	-0.02%
2023/12/11	0	0.00	1.5	44.11	44.00	-1.5	8,714	-0.02%
2023/12/08	0	0.00	1	44.00	43.90	-1	8,994	-0.01%
2023/12/07	0	0.00	24	44.00	44.00	-24	9,137	-0.26%
2023/12/06	2	43.80	0.2	43.95	44.05	1.8	9,534	0.02%
2023/12/05	2	43.93	4	43.88	43.85	-2	9,553	-0.02%
2023/12/04	3	44.62	0	0.00	44.35	3	9,565	0.03%
2023/12/01	1	44.50	25	44.50	44.65	-24	9,562	-0.25%
2023/11/30	2	43.50	6	43.73	43.75	-4	9,452	-0.04%
2023/11/29	5	43.70	0	0.00	43.70	5	9,497	0.05%
2023/11/28	2	43.45	0	0.00	43.40	2	9,533	0.02%
2023/11/27	10	43.98	4	43.50	43.55	6	9,531	0.06%
2023/11/24	9	43.02	0	0.00	42.80	9	9,350	0.10%
2023/11/23	2	43.00	5	43.17	43.05	-3	9,372	-0.03%
2023/11/22	5	43.03	3	42.80	42.70	2	9,457	0.02%
2023/11/21	1	43.55	5	43.70	43.35	-4	9,398	-0.04%
2023/11/20	16	43.29	0	0.00	43.85	16	9,419	0.17%
2023/11/17	3	43.95	0	0.00	43.70	3	9,351	0.03%
2023/11/16	21	44.14	0	0.00	43.90	21	9,369	0.22%
2023/11/15	4	45.30	3	45.30	45.25	1	9,248	0.01%
2023/11/14	0.1	44.45	8	44.45	44.60	-7.9	9,286	-0.09%
2023/11/13	9	44.54	0	0.00	44.20	9	9,378	0.10%
2023/11/10	7.1	45.32	5	45.42	45.05	2.1	9,439	0.02%
2023/11/09	0	0.00	6.1	46.38	46.55	-6.1	9,392	-0.06%
2023/11/08	2	45.90	7	45.61	45.80	-5	9,369	-0.05%
2023/11/07	2	44.90	1	45.20	45.30	1	9,362	0.01%
2023/11/06	0	0.00	28	44.50	44.65	-28	9,541	-0.29%
2023/11/03	4	43.85	12	44.10	43.85	-8	9,720	-0.08%
2023/11/02	2	43.60	1	44.20	43.50	1	10,171	0.01%
2023/10/31	2	43.05	6	42.53	42.35	-4	11,148	-0.04%
2023/10/30	6.2	42.95	3	43.03	43.35	3.2	11,608	0.03%
2023/10/27	30	43.22	7	43.16	43.05	23	12,015	0.19%
2023/10/26	1	43.65	2	43.55	43.55	-1	12,293	-0.01%
2023/10/25	1	44.00	1	44.55	43.85	0	12,463	0.00%
2023/10/24	13	43.65	0	0.00	43.55	13	12,541	0.10%
2023/10/23	16	44.55	10	44.82	44.25	6	12,740	0.05%
2023/10/20	26	44.32	92	44.58	44.95	-66	12,896	-0.51%
2023/10/19	5	42.46	11	43.05	43.40	-6	12,974	-0.05%
2023/10/18	5	42.37	5	41.94	41.55	0	13,284	0.00%
2023/10/17	6	44.36	1	44.75	43.90	5	13,775	0.04%
2023/10/16	1	45.30	1	45.40	45.25	0	14,401	0.00%
2023/10/12	12	44.64	5	44.43	44.40	7	16,153	0.04%
2023/10/11	2.1	45.36	12	45.73	45.60	-9.9	16,641	-0.06%
2023/10/05	1	44.20	0	0.00	44.20	1	17,372	0.01%
2023/10/04	7	43.82	0	0.00	44.15	7	17,417	0.04%
2023/10/03	4	45.03	0	0.00	44.85	4	17,366	0.02%
2023/10/02	0	0.00	9	45.27	45.45	-9	17,494	-0.05%
2023/09/28	10	44.90	0	0.00	44.65	10	17,538	0.06%
2023/09/27	0	0.00	5	44.45	44.85	-5	17,561	-0.03%
2023/09/26	5	43.85	0	0.00	43.85	5	17,618	0.03%
2023/09/21	2	43.80	21	44.24	44.25	-19	17,808	-0.11%
2023/09/20	6	44.58	0	0.00	44.40	6	17,856	0.03%
2023/09/18	0	0.00	2	45.60	45.30	-2	18,189	-0.01%
2023/09/15	0	0.00	11	46.16	46.05	-11	18,267	-0.06%
2023/09/14	11	45.84	8	45.87	45.80	3	18,289	0.02%
2023/09/13	24	45.30	7	45.59	45.75	17	18,316	0.09%
2023/09/12	9	44.58	3	45.13	44.95	6	18,345	0.03%
2023/09/11	11	44.91	2	45.20	43.80	9	18,431	0.05%
2023/09/08	2	44.65	0	0.00	44.95	2	18,292	0.01%
2023/09/07	10	45.27	8	44.98	44.90	2	18,504	0.01%
2023/09/06	14	45.61	25	45.27	45.35	-11	18,694	-0.06%
2023/09/05	6	45.87	1	46.00	45.90	5	18,981	0.03%
2023/09/04	1	45.70	0	0.00	45.40	1	19,220	0.01%
2023/09/01	10	45.36	1.2	45.07	44.90	8.8	19,258	0.05%
2023/08/30	8	44.70	0.7	44.65	44.60	7.3	19,340	0.04%
2023/08/29	2	43.50	0	0.00	44.05	2	19,387	0.01%
2023/08/28	9.3	44.28	0	0.00	43.80	9.3	19,534	0.05%
2023/08/25	5	44.97	25	45.13	45.10	-20	19,731	-0.10%
2023/08/24	3	45.22	3	46.13	45.55	0	19,742	0.00%
2023/08/23	4	45.14	1	45.20	45.45	3	19,684	0.02%
2023/08/22	9.1	45.20	0	0.00	44.85	9.1	19,740	0.05%
2023/08/18	11.1	45.36	7	45.11	44.60	4	19,749	0.02%
2023/08/17	6.3	44.65	2	45.35	45.35	4.3	19,727	0.02%
2023/08/16	6.1	44.40	1	45.15	44.65	5.1	19,836	0.03%
2023/08/15	4	44.98	8	44.91	44.75	-4	19,913	-0.02%
2023/08/14	8	43.51	1	43.35	43.55	7	19,895	0.04%
2023/08/11	3.1	43.90	28	43.92	43.90	-24.9	19,950	-0.12%
2023/08/10	15	44.07	6	43.97	44.15	9	19,992	0.05%
2023/08/09	31	44.97	10	45.07	45.15	21	19,771	0.11%
2023/08/08	72.7	46.56	23	47.25	45.85	49.7	19,621	0.25%
2023/08/07	35.1	47.81	28.1	47.77	48.20	7	19,273	0.04%
2023/08/04	15.2	44.44	15	44.31	45.10	0.2	18,987	0.00%
2023/08/02	14	46.70	44	47.51	46.80	-30	18,881	-0.16%
2023/08/01	17	48.44	25	48.15	48.50	-8	18,467	-0.04%
2023/07/31	16	51.28	0	0.00	49.75	16	18,312	0.09%
2023/07/28	13	50.78	67	51.08	51.50	-54	18,069	-0.30%
2023/07/27	16	51.59	1	51.80	51.50	15	17,921	0.08%
2023/07/26	4	52.13	6	53.75	52.00	-2	18,047	-0.01%
2023/07/25	28	52.89	14	52.80	52.70	14	18,018	0.08%
2023/07/24	12	52.78	7	53.23	52.40	5	17,858	0.03%
2023/07/21	25.2	52.17	17	52.56	52.20	8.2	17,547	0.05%
2023/07/20	51.1	55.86	14	56.12	54.10	37.1	17,135	0.22%
2023/07/19	12	58.73	8	58.95	59.70	4	16,425	0.02%
2023/07/18	348.1	63.55	325	56.51	57.20	23.1	15,737	0.15%	大買/大賣/
2023/07/17	17	57.72	15.5	58.74	59.10	1.5	14,368	0.01%
2023/07/14	14	52.20	30	52.35	53.80	-16	13,857	-0.12%
2023/07/13	7	50.70	20	51.50	50.20	-13	13,228	-0.10%
2023/07/12	4	48.35	67.2	48.38	48.85	-63.2	12,542	-0.50%
2023/07/11	1	46.90	57	46.95	47.00	-56	12,331	-0.45%
2023/07/10	1	45.80	103	46.26	46.15	-102	12,319	-0.83%	大賣/鉅額交易
2023/07/07	7	45.53	2	46.05	46.00	5	12,350	0.04%
2023/07/06	22	46.53	2	47.15	46.40	20	12,275	0.16%
2023/07/05	16	47.34	20	47.75	47.50	-4	12,239	-0.03%
2023/07/04	3	47.23	0	0.00	47.60	3	12,289	0.02%
2023/07/03	0	0.00	26	47.32	47.40	-26	12,416	-0.21%
2023/06/30	1	46.10	0	0.00	45.90	1	12,346	0.01%
2023/06/29	0	0.00	0.1	45.70	45.80	-0.1	12,342	0.00%
2023/06/28	16	45.34	1	45.30	45.10	15	12,329	0.12%
2023/06/27	58	45.28	107	44.77	44.80	-49	12,316	-0.40%	大賣/
2023/06/26	36	46.76	0.5	47.08	46.45	35.5	12,032	0.30%
2023/06/21	7	47.46	22	47.53	47.65	-15	11,943	-0.13%
2023/06/20	38	46.20	23	46.85	46.80	15	11,815	0.13%
2023/06/19	13	47.22	6	47.47	47.05	7	11,601	0.06%
2023/06/16	22	47.67	1	47.85	47.95	21	11,483	0.18%
2023/06/15	25	48.42	8	48.46	48.40	17	11,175	0.15%
2023/06/14	6	48.52	15.9	47.51	48.65	-9.9	10,970	-0.09%
2023/06/13	9	47.09	28	47.10	47.40	-19	10,787	-0.18%
2023/06/12	50	45.51	16.2	45.45	45.65	33.8	10,575	0.32%
2023/06/09	9	45.16	17.3	45.16	45.40	-8.3	10,331	-0.08%
2023/06/08	21	42.86	86.9	42.87	43.30	-65.9	9,974	-0.66%
2023/06/07	15.3	42.20	0	0.00	42.30	15.3	9,707	0.16%
2023/06/06	2.1	42.26	2.3	42.45	42.35	-0.2	9,733	0.00%
2023/06/05	7.2	41.99	3.3	42.29	42.50	3.9	9,817	0.04%
2023/06/02	15.1	42.13	2.4	42.24	42.40	12.7	9,832	0.13%
2023/06/01	66.5	42.24	7.1	42.84	41.95	59.4	9,787	0.61%
2023/05/31	3.3	42.40	39.6	41.95	42.15	-36.4	9,556	-0.38%
2023/05/30	16.2	40.08	29	40.05	40.35	-12.8	9,242	-0.14%
2023/05/29	6.2	40.23	5.7	40.24	40.20	0.5	9,177	0.01%
2023/05/26	15.2	39.48	20	39.56	39.50	-4.9	9,074	-0.05%
2023/05/25	15	38.93	7	38.90	38.95	8	8,991	0.09%
2023/05/24	6.1	38.20	19.8	38.29	38.50	-13.7	8,894	-0.15%
2023/05/23	17.5	38.00	6	38.14	38.05	11.5	8,852	0.13%
2023/05/22	24.5	38.46	16.1	38.82	38.45	8.4	8,791	0.09%
2023/05/19	9.1	38.09	29.7	37.89	38.20	-20.6	8,516	-0.24%
2023/05/18	21.2	37.16	5	37.13	37.10	16.2	8,251	0.20%
2023/05/17	9.3	37.06	10.3	37.13	37.25	-1.1	8,158	-0.01%
2023/05/16	1.1	36.38	3	36.32	36.30	-1.9	7,898	-0.02%
2023/05/15	7.2	35.64	2	35.63	35.85	5.2	7,760	0.07%
2023/05/12	1.1	35.82	1	35.45	35.90	0.1	7,707	0.00%
2023/05/11	13.2	35.43	3	35.57	35.35	10.2	7,636	0.13%
2023/05/10	57.5	35.99	51	36.02	36.00	6.5	7,564	0.09%
2023/05/09	15	35.79	13.1	35.92	35.75	1.9	7,316	0.03%
2023/05/08	13	34.14	20	34.10	34.20	-7	6,881	-0.10%
2023/05/05	16.8	35.38	10	34.50	34.20	6.8	6,797	0.10%
2023/05/04	48	35.47	7	35.46	35.45	41	6,575	0.62%
2023/05/03	11.3	35.34	47	35.46	35.45	-35.8	6,520	-0.55%
2023/05/02	3	35.43	11.1	35.42	35.55	-8.1	6,494	-0.13%
2023/04/28	6	34.55	52.1	34.49	34.60	-46.1	6,273	-0.73%
2023/04/27	8	33.62	5	33.88	33.50	3	5,980	0.05%
2023/04/26	30	32.95	14	33.17	33.20	16	5,804	0.28%
2023/04/25	1	32.35	0	0.00	32.50	1	5,637	0.02%
2023/04/21	1	32.55	0	0.00	32.50	1	5,520	0.02%
2023/04/20	2	32.60	0	0.00	32.75	2	5,437	0.04%
2023/04/19	0	0.00	2	33.00	32.80	-2	5,381	-0.04%
2023/04/18	0	0.00	1	33.07	32.95	-1	5,351	-0.02%
2023/04/17	5	33.00	5	32.88	33.00	0	5,334	0.00%
2023/04/14	4	32.85	0	0.00	32.70	4	5,285	0.08%
2023/04/13	10	33.05	0	0.00	33.10	10	5,239	0.19%
2023/04/12	0	0.00	5	33.20	33.25	-5	5,286	-0.09%
2023/04/11	0	0.00	2	32.80	32.85	-2	5,231	-0.04%
2023/04/07	5.5	32.39	3	32.88	32.35	2.5	5,111	0.05%
2023/04/06	25	31.94	6	32.20	32.30	19	5,034	0.38%
2023/03/30	3	31.65	8.1	31.59	31.65	-5.1	4,921	-0.10%
2023/03/29	14	31.35	17	31.04	31.35	-3	4,963	-0.06%
2023/03/27	0	0.00	8	31.16	31.40	-8	5,080	-0.16%
2023/03/24	0	0.00	10	30.85	30.90	-10	5,143	-0.19%
2023/03/23	7	30.57	1	30.80	30.75	6	5,097	0.12%
2023/03/20	0	0.00	81.1	30.10	30.25	-81.1	4,993	-1.62%
2023/03/17	10	29.90	0	0.00	30.35	10	4,972	0.20%
2023/03/16	2.1	29.76	154	29.65	29.70	-152	4,942	-3.07%	大賣/鉅額交易
2023/03/15	1	30.05	0	0.00	30.05	1	4,923	0.02%
2023/03/14	2.4	30.26	5	30.23	30.25	-2.6	4,956	-0.05%
2023/03/13	0	0.00	3	30.33	30.50	-3	5,193	-0.06%
2023/03/10	8	30.46	1	30.45	30.60	7	5,170	0.14%
2023/03/09	11	31.03	7	30.98	30.70	4	5,145	0.08%
2023/03/08	0	0.00	6	30.54	30.90	-6	4,982	-0.12%
2023/03/07	40	29.85	10.3	29.98	30.05	29.7	4,828	0.62%
2023/03/06	2	30.55	0	0.00	30.55	2	4,618	0.04%
2023/03/03	2	30.45	0.5	30.40	30.40	1.5	4,559	0.03%
2023/03/02	1	30.25	0	0.00	30.35	1	4,550	0.02%
2023/02/24	0	0.00	1	30.05	30.00	-1	4,494	-0.02%
2023/02/23	5	29.92	1	30.05	29.95	4	4,513	0.09%
2023/02/21	8	29.50	1	29.50	29.50	7	4,601	0.15%
2023/02/20	0	0.00	2	29.70	29.90	-2	4,677	-0.04%
2023/02/17	2	28.85	0	0.00	29.00	2	4,629	0.04%
2023/02/15	0	0.00	2	28.93	28.80	-2	4,731	-0.04%
2023/02/14	0	0.00	14	28.78	28.80	-14	4,704	-0.30%
2023/02/13	2	28.75	0	0.00	28.65	2	4,736	0.04%
2023/02/10	4	29.10	17	29.10	29.10	-13	4,771	-0.27%
2023/02/09	1	29.00	6.1	29.00	29.15	-5.1	4,847	-0.11%
2023/02/08	10	29.15	1	28.85	29.15	9	4,808	0.19%
2023/02/03	0	0.00	1	28.80	28.90	-1	4,704	-0.02%
2023/02/02	1	28.65	0	0.00	28.60	1	4,654	0.02%
2023/02/01	1	28.30	0	0.00	28.35	1	4,621	0.02%
2023/01/30	8	28.43	8	28.15	28.40	0	4,538	0.00%
2023/01/17	8	27.81	4.6	27.96	27.80	3.4	4,535	0.07%
2023/01/16	5	27.80	0.1	28.00	27.80	4.9	4,618	0.11%
2023/01/13	2	27.78	1.2	27.81	27.65	0.8	4,688	0.02%
2023/01/12	3	27.90	0	0.00	27.75	3	4,919	0.06%
2023/01/11	4	28.14	1	28.20	28.05	3	4,975	0.06%
2023/01/10	1	27.95	6	28.03	28.00	-5	5,006	-0.10%
2023/01/09	4	27.80	5	27.90	27.90	-1	5,224	-0.02%
2023/01/06	11	27.47	0	0.00	27.70	11	5,240	0.21%
2023/01/05	116	28.00	1	28.05	27.85	115	5,296	2.17%	大買/鉅額交易
2023/01/04	1	27.90	0	0.00	27.90	1	5,356	0.02%
2023/01/03	71	27.80	0	0.00	27.80	71	5,518	1.29%
2022/12/30	5	28.00	6	28.28	28.15	-1	5,493	-0.02%
2022/12/29	0	0.00	1	27.95	27.90	-1	5,381	-0.02%
2022/12/28	6	27.68	8	27.79	27.60	-2	5,330	-0.04%
2022/12/27	0	0.00	6	28.05	27.70	-6	5,307	-0.11%
2022/12/26	1	27.90	0.1	27.90	27.85	0.9	5,284	0.02%
2022/12/23	0	0.00	8	27.60	27.50	-8	5,304	-0.15%
2022/12/22	11	27.00	21	27.20	27.05	-10	5,341	-0.19%
2022/12/20	29.3	26.55	4	26.65	26.40	25.3	5,113	0.49%
2022/12/19	50	26.93	0	0.00	27.00	50	5,024	1.00%
2022/12/16	63	27.09	0	0.00	26.85	63	4,843	1.30%
2022/12/15	4	27.63	0	0.00	27.60	4	4,656	0.09%
2022/12/09	0	0.00	2	27.63	27.80	-2	4,673	-0.04%
2022/12/08	1	27.25	14	27.28	27.20	-13	4,701	-0.28%
2022/12/07	1	27.40	7	27.82	27.35	-6	4,695	-0.13%
2022/12/06	110	27.50	0	0.00	27.40	110	4,613	2.38%	大買/鉅額交易
2022/12/05	23	27.82	240	27.86	27.80	-217	4,534	-4.79%	大賣/鉅額交易
2022/12/02	0	0.00	47.1	28.95	28.95	-47.1	4,327	-1.09%
2022/12/01	0	0.00	0.1	28.54	28.45	-0.1	4,304	0.00%
2022/11/30	0	0.00	1	28.35	28.10	-1	4,288	-0.02%
2022/11/29	1.1	28.00	0	0.00	28.05	1.1	4,273	0.03%
2022/11/24	29.3	28.50	25	28.50	28.50	4.3	4,270	0.10%
2022/11/23	25	28.80	0	0.00	28.75	25	4,282	0.58%
2022/11/21	52	29.04	6	28.86	28.90	46	4,296	1.07%
2022/11/18	100	28.83	2	28.80	28.65	98	4,252	2.30%
2022/11/17	3	28.85	46.5	28.83	28.95	-43.5	4,229	-1.03%
2022/11/16	0	0.00	4	28.39	28.60	-4	4,117	-0.10%
2022/11/15	0	0.00	2	27.70	27.85	-2	4,018	-0.05%
2022/11/14	27.5	27.31	1	27.40	27.30	26.5	3,957	0.67%
2022/11/11	5	27.05	1	27.20	27.05	4	3,917	0.10%
2022/11/08	6	26.74	0	0.00	26.50	6	3,917	0.15%
2022/11/07	16	26.99	5	26.74	27.00	11	3,873	0.28%
2022/11/03	1	25.25	1	25.30	25.25	0	3,892	0.00%
2022/11/02	0	0.00	1	25.20	25.20	-1	4,078	-0.02%
2022/11/01	2	24.65	0	0.00	24.75	2	4,078	0.05%
2022/10/28	0	24.20	0	0.00	24.20	0	4,113	0.00%
2022/10/27	1	24.45	0	0.00	24.65	1	4,108	0.02%
2022/10/26	0	0.00	1	24.35	24.40	-1	4,158	-0.02%
2022/10/25	4	24.40	1	24.50	24.45	3	4,165	0.07%
2022/10/24	2	25.28	0	0.00	25.00	2	4,164	0.05%
2022/10/21	8	25.64	0	0.00	25.65	8	4,257	0.19%
2022/10/20	36	26.50	36	26.59	26.50	0	4,359	0.00%
2022/10/19	2	26.83	142	26.81	26.70	-140	4,243	-3.30%	大賣/鉅額交易
2022/10/18	6	27.15	0	0.00	27.15	6	4,320	0.14%
2022/10/17	69	27.41	11	27.50	27.40	58	4,539	1.28%
2022/10/13	1.3	25.87	0	0.00	25.50	1.3	4,653	0.03%
2022/10/12	55	26.65	0	0.00	26.45	55	4,780	1.15%
2022/10/11	27	27.47	1	27.60	27.20	26	4,849	0.54%
2022/10/07	1	27.35	0	0.00	27.30	1	4,792	0.02%
2022/10/06	30	27.45	30	27.45	27.45	0	4,873	0.00%
2022/10/05	1	27.75	1	27.65	27.80	0	4,918	0.00%
2022/10/04	1	27.25	0	0.00	27.40	1	4,963	0.02%
2022/10/03	22	27.08	0	0.00	27.10	22	4,993	0.44%
2022/09/29	13	27.30	17.3	28.23	28.20	-4.3	4,982	-0.09%
2022/09/28	23	27.14	0	0.00	27.00	23	4,958	0.46%
2022/09/27	0	0.00	2	27.80	27.60	-2	4,949	-0.04%
2022/09/26	10	28.10	0	0.00	27.95	10	4,935	0.20%
2022/09/22	0.1	28.65	0	0.00	28.90	0.1	4,998	0.00%
2022/09/21	0	0.00	1	29.10	28.85	-1	5,006	-0.02%
2022/09/19	5	28.96	0	0.00	29.00	5	5,002	0.10%
2022/09/14	0	0.00	1	29.15	29.20	-1	4,964	-0.02%
2022/09/13	6	29.14	5	29.40	29.15	1	4,984	0.02%
2022/09/12	3	29.25	5	29.30	29.30	-2	5,055	-0.04%
2022/09/07	1	28.15	0	0.00	28.30	1	5,120	0.02%
2022/09/06	1	28.70	0	0.00	28.75	1	5,145	0.02%
2022/09/02	6	28.98	0	0.00	28.90	6	5,183	0.12%
2022/09/01	3	29.08	0	0.00	29.20	3	5,183	0.06%
2022/08/31	13	29.36	100.1	29.37	29.30	-87.1	5,188	-1.68%
2022/08/30	0	0.00	0.5	29.50	29.45	-0.5	5,191	-0.01%
2022/08/29	2	28.90	4	28.85	29.10	-2	5,185	-0.04%
2022/08/26	0	0.00	6	29.15	29.35	-6	5,200	-0.12%
2022/08/25	0	0.00	1	29.25	29.25	-1	5,193	-0.02%
2022/08/23	0	0.00	1	29.00	29.00	-1	5,244	-0.02%
2022/08/18	10	28.45	0	0.00	28.70	10	5,273	0.19%
2022/08/17	2	28.45	5	28.22	28.60	-3	5,295	-0.06%
2022/08/16	103	27.88	96	28.37	28.15	7	5,296	0.13%	大買/
2022/08/15	2	27.50	0	28.20	27.50	2	5,245	0.04%
2022/08/11	0	0.00	1	27.10	27.05	-1	5,265	-0.02%
2022/08/10	1	27.10	0	0.00	27.10	1	5,257	0.02%
2022/08/09	16	26.94	9	27.68	27.70	7	5,242	0.13%
2022/08/08	0	0.00	30	28.39	28.40	-30	5,135	-0.58%
2022/08/05	0	0.00	5	28.58	28.70	-5	5,203	-0.10%
2022/08/04	5	28.25	0	0.00	28.35	5	5,368	0.09%
2022/08/02	4.3	28.28	0	0.00	28.50	4.3	5,622	0.08%
2022/08/01	1	28.50	0	0.00	28.50	1	6,044	0.02%
2022/07/29	1	28.45	4	28.55	28.60	-3	6,041	-0.05%
2022/07/28	5	28.35	3	29.00	28.60	2	6,005	0.03%
2022/07/27	5.2	30.66	1	30.80	30.60	4.2	5,880	0.07%
2022/07/26	7	31.00	0	0.00	30.85	7	5,742	0.12%
2022/07/25	0	0.00	5	31.20	31.40	-5	5,664	-0.09%
2022/07/22	17	31.18	382	30.34	31.20	-365	5,572	-6.55%	大賣/鉅額交易
2022/07/21	1	30.20	434	30.40	30.50	-433	5,383	-8.04%	大賣/鉅額交易
2022/07/20	5	30.99	374	31.01	30.85	-369	5,246	-7.03%	大賣/鉅額交易
2022/07/19	116	30.75	125	31.25	31.25	-9	5,154	-0.17%	大買/大賣/
2022/07/18	0	0.00	10	30.85	30.85	-10	4,995	-0.20%
2022/07/15	15	30.18	35	30.24	30.25	-20	4,885	-0.41%
2022/07/14	0	0.00	0.3	29.00	29.65	-0.3	4,833	-0.01%
2022/07/13	0	0.00	15	29.00	29.00	-15	4,785	-0.31%
2022/07/12	8	28.56	0	0.00	28.60	8	4,829	0.17%
2022/07/11	2	28.95	0	0.00	28.95	2	4,833	0.04%
2022/07/08	0	0.00	1	29.30	29.20	-1	4,852	-0.02%
2022/07/06	1	28.75	6	28.83	28.50	-5	4,919	-0.10%
2022/07/05	5	28.80	10	29.10	28.90	-5	4,986	-0.10%
2022/07/01	1,090	28.60	0	0.00	28.30	1,090	5,285	20.62%	大買/鉅額交易
2022/06/30	55	28.51	0	0.00	28.65	55	5,440	1.01%
2022/06/27	0	0.00	2	29.30	29.25	-2	5,735	-0.03%
2022/06/24	100	28.84	0	0.00	28.90	100	5,759	1.74%
2022/06/22	1	28.85	0	0.00	28.30	1	5,812	0.02%
2022/06/21	2	28.50	0	0.00	28.80	2	5,819	0.03%
2022/06/20	6	28.48	0	0.00	28.05	6	5,806	0.10%
2022/06/17	0	0.00	0.3	29.05	29.15	-0.3	5,779	-0.01%
2022/06/16	0	0.00	2	29.90	29.30	-2	5,743	-0.03%
2022/06/15	3	29.50	0	0.00	29.65	3	5,814	0.05%
2022/06/14	0	0.00	1	28.85	29.05	-1	5,835	-0.02%
2022/06/13	11	28.91	35	29.06	29.05	-24	5,872	-0.41%
2022/06/10	1	29.55	10	29.35	29.50	-9	5,914	-0.15%
2022/06/08	0	0.00	0.1	29.60	29.60	-0.1	6,021	0.00%
2022/06/06	0	0.00	2	29.55	29.40	-2	6,236	-0.03%
2022/05/31	12	28.90	0.2	28.95	29.20	11.8	6,576	0.18%
2022/05/30	2	28.65	1	28.60	28.70	1	6,543	0.02%
2022/05/27	0	0.00	10	28.60	28.30	-10	6,548	-0.15%
2022/05/24	10	27.95	0	0.00	27.65	10	6,680	0.15%
2022/05/23	6	27.81	2	27.70	27.85	4	6,664	0.06%
2022/05/20	1	27.30	2	27.40	27.30	-1	6,769	-0.01%
2022/05/19	0	0.00	2	27.13	27.15	-2	6,944	-0.03%
2022/05/18	25.2	27.35	1	27.50	27.40	24.2	7,019	0.34%
2022/05/17	12	27.22	1	27.30	27.10	11	6,996	0.16%
2022/05/16	6	27.22	0	0.00	27.05	6	6,967	0.09%
2022/05/13	9	26.90	0	0.00	27.05	9	6,950	0.13%
2022/05/12	2.1	27.18	0	0.00	26.75	2.1	6,896	0.03%
2022/05/11	0	0.00	10	27.81	27.85	-10	6,733	-0.15%
2022/05/10	3	28.17	30	28.27	28.50	-27	6,696	-0.40%
2022/05/09	91.3	29.33	2	29.88	28.90	89.3	6,552	1.36%
2022/05/05	0	0.00	1	32.25	32.15	-1	6,081	-0.02%
2022/05/04	2	31.65	0	0.00	31.75	2	6,123	0.03%
2022/04/29	3	31.60	0	0.00	31.60	3	6,147	0.05%
2022/04/27	6	31.27	0	0.00	31.15	6	6,177	0.10%
2022/04/26	0	0.00	10	31.75	31.70	-10	6,147	-0.16%
2022/04/25	16	31.96	0	0.00	31.80	16	6,167	0.26%
2022/04/21	0	0.00	0.1	32.70	32.60	-0.1	6,147	0.00%
2022/04/20	2	32.70	0	0.00	32.70	2	6,144	0.03%
2022/04/19	2	32.90	0	0.00	32.90	2	6,113	0.03%
2022/04/18	4	32.78	0	0.00	32.70	4	6,143	0.07%
2022/04/15	1	33.55	1	33.30	33.50	0	6,137	0.00%
2022/04/14	1	33.55	7.1	33.51	33.50	-6.1	6,169	-0.10%
2022/04/13	0	0.00	14	32.96	33.05	-14	6,263	-0.22%
2022/04/12	7	32.89	0	0.00	32.90	7	6,273	0.11%
2022/04/11	4	33.79	4	34.00	33.40	0	6,235	0.00%
2022/04/08	14	34.16	2.1	34.33	34.15	11.9	6,231	0.19%
2022/04/07	24	33.43	12	33.64	33.05	12	6,096	0.20%
2022/04/06	24	34.02	12.4	33.96	34.20	11.6	5,967	0.19%
2022/04/01	1	33.20	0	0.00	33.25	1	5,793	0.02%
2022/03/31	0	0.00	18.3	33.37	33.25	-18.3	5,785	-0.32%
2022/03/30	10.3	32.79	8.1	32.99	32.85	2.2	5,616	0.04%
2022/03/29	6	32.49	0	0.00	32.40	6	5,503	0.11%
2022/03/28	3	32.13	0	0.00	32.35	3	5,471	0.05%
2022/03/25	10	32.28	0	0.00	32.25	10	5,431	0.18%
2022/03/24	0	0.00	15	32.20	32.30	-15	5,442	-0.28%
2022/03/23	0	0.00	0.1	32.30	32.25	-0.1	5,486	0.00%
2022/03/22	1	32.05	10	32.20	32.35	-9	5,504	-0.16%
2022/03/21	1	32.30	39	32.35	32.30	-38	5,516	-0.69%
2022/03/18	5	32.20	3	32.15	31.95	2	5,513	0.04%
2022/03/17	11	31.99	0	0.00	31.90	11	5,493	0.20%
2022/03/16	10	31.95	1	31.70	31.70	9	5,468	0.16%
2022/03/10	12	31.86	2	31.90	31.95	10	5,648	0.18%
2022/03/09	2	31.05	0	0.00	31.35	2	5,530	0.04%
2022/03/08	3	31.22	0	0.00	30.95	3	5,570	0.05%
2022/03/07	3	31.47	5	31.49	31.50	-2	5,408	-0.04%
2022/03/04	1	32.05	2	32.15	32.05	-1	5,447	-0.02%
2022/03/03	1	31.75	1	31.80	31.90	0	5,460	0.00%
2022/03/02	0	0.00	10	31.36	31.65	-10	5,512	-0.18%
2022/03/01	3	31.30	5	31.40	31.50	-2	5,556	-0.04%
2022/02/24	7	31.13	0	0.00	30.90	7	5,619	0.12%
2022/02/22	18	31.51	2	31.63	31.50	16	5,758	0.28%
2022/02/21	18	32.00	39	32.06	32.10	-21	5,946	-0.35%
2022/02/18	2	31.48	2	31.33	31.50	0	5,901	0.00%
2022/02/16	2	30.85	2	30.90	30.95	0	6,506	0.00%
2022/02/15	14	30.75	1	30.60	30.60	13	6,581	0.20%
2022/02/14	1	30.40	0	0.00	30.45	1	6,652	0.02%
2022/02/10	6	30.84	0	30.80	30.90	6	6,851	0.09%
2022/02/09	0	0.00	7	30.52	30.50	-7	6,831	-0.10%
2022/02/07	1	30.15	0	0.00	30.35	1	6,871	0.01%
2022/01/26	2.2	29.70	0	0.00	29.65	2.2	6,913	0.03%
2022/01/25	7	29.95	0	0.00	29.90	7	6,995	0.10%
2022/01/24	5	30.10	0	0.00	30.15	5	7,134	0.07%
2022/01/21	0	0.00	17	30.63	30.55	-17	7,102	-0.24%
2022/01/20	10	31.20	1	31.15	31.10	9	7,112	0.13%
2022/01/18	7	31.01	4	31.20	31.00	3	7,135	0.04%
2022/01/17	5	31.00	1	31.00	31.00	4	7,087	0.06%
2022/01/14	7	30.40	0	0.00	30.50	7	7,055	0.10%
2022/01/13	0	30.70	0	0.00	30.65	0	7,178	0.00%
2022/01/12	0.2	30.80	0	0.00	30.75	0.2	7,258	0.00%
2022/01/11	0	30.75	0	0.00	30.95	0	7,381	0.00%
2022/01/10	0	0.00	5	30.86	31.00	-5	7,484	-0.07%
2022/01/07	32	30.64	48	30.57	30.50	-16	7,483	-0.21%
2022/01/06	1	31.10	2	30.95	30.85	-1	7,539	-0.01%
2022/01/05	0	0.00	4	30.66	30.70	-4	7,486	-0.05%
2022/01/04	11.2	30.51	0	0.00	30.55	11.2	7,673	0.15%
2022/01/03	3	30.87	0.3	30.90	30.75	2.8	7,732	0.04%
2021/12/30	0	0.00	19.2	30.45	30.45	-19.2	7,654	-0.25%
2021/12/29	1	30.25	20	30.25	30.25	-19	7,681	-0.25%
2021/12/28	2	30.33	0	0.00	30.25	2	7,661	0.03%
2021/12/27	0	0.00	2.3	30.30	30.25	-2.3	7,666	-0.03%
2021/12/24	14	30.09	0	0.00	30.05	14	7,684	0.18%
2021/12/23	5	30.05	0	0.00	30.05	5	7,734	0.06%
2021/12/22	20	29.98	0	0.00	29.95	20	7,769	0.26%
2021/12/21	0	0.00	2	29.83	29.95	-2	7,787	-0.03%
2021/12/20	1	29.55	0	0.00	29.60	1	7,821	0.01%
2021/12/17	1	29.60	1	29.95	29.60	0	7,787	0.00%
2021/12/15	1	29.70	0.4	30.00	29.75	0.6	7,809	0.01%
2021/12/14	1.1	29.80	0	0.00	29.75	1.1	7,823	0.01%
2021/12/13	26	30.16	0	0.00	30.10	26	7,769	0.33%
2021/12/10	0	0.00	8	30.25	30.25	-8	7,868	-0.10%
2021/12/09	18	30.35	3	30.37	30.35	15	7,853	0.19%
2021/12/08	1	30.10	0	0.00	30.20	1	7,818	0.01%
2021/12/07	21	30.06	1	30.05	30.00	20	7,835	0.26%
2021/12/06	6	30.19	12	30.32	30.25	-6	7,739	-0.08%
2021/12/03	1.1	29.95	1	29.75	29.95	0.1	7,715	0.00%
2021/12/02	16	29.33	3	29.25	29.25	13	7,714	0.17%
2021/12/01	3	29.50	0	0.00	29.60	3	7,710	0.04%
2021/11/30	21	29.65	1	29.65	29.50	20	7,696	0.26%
2021/11/29	0	0.00	8	29.65	29.65	-8	7,594	-0.11%
2021/11/26	4.2	29.70	3	29.67	29.65	1.2	7,539	0.02%
2021/11/25	14.3	30.00	3	30.10	30.00	11.3	7,504	0.15%
2021/11/24	1	30.00	17	30.04	30.10	-16	7,514	-0.21%
2021/11/23	9	29.99	1	30.35	29.90	8	7,562	0.11%
2021/11/22	39	30.28	0	0.00	30.15	39	7,486	0.52%
2021/11/19	9.3	30.20	0	0.00	30.10	9.3	7,413	0.13%
2021/11/18	17.2	30.75	0	0.00	30.50	17.2	7,288	0.24%
2021/11/17	0	0.00	1	31.90	31.70	-1	7,033	-0.01%
2021/11/16	6	31.10	0	0.00	31.15	6	6,964	0.09%
2021/11/15	80	31.34	0	0.00	31.20	80	6,874	1.16%
2021/11/12	0	0.00	1	33.60	33.55	-1	6,410	-0.02%
2021/11/11	3	33.20	2	32.95	33.25	1	6,493	0.02%
2021/11/10	1	33.00	5	32.82	33.05	-4	6,621	-0.06%
2021/11/09	3	32.20	0	0.00	32.25	3	6,867	0.04%
2021/11/08	6	32.33	20	32.40	32.25	-14	7,240	-0.19%
2021/11/05	2	32.10	7	31.93	32.10	-5	7,237	-0.07%
2021/11/04	0	32.05	4	32.10	32.10	-4	7,218	-0.05%
2021/11/02	2	31.88	4	31.76	31.60	-2	7,169	-0.03%
2021/11/01	2	31.65	2	31.25	31.60	0	7,064	0.00%
2021/10/29	3	31.05	0	0.00	31.00	3	6,989	0.04%
2021/10/27	0	0.00	4	30.94	30.90	-4	6,956	-0.06%
2021/10/25	1	30.55	0	0.00	30.55	1	6,947	0.01%
2021/10/22	0	0.00	0.1	30.40	30.40	-0.1	7,048	0.00%
2021/10/20	1	30.85	3	30.90	30.85	-2	6,955	-0.03%
2021/10/19	5	30.50	36	30.54	30.15	-31	6,885	-0.45%
2021/10/18	0	0.00	7	30.83	30.00	-7	6,848	-0.10%
2021/10/15	0	0.00	9	30.13	30.30	-9	6,962	-0.13%
2021/10/14	1	30.70	10	30.30	29.90	-9	7,036	-0.13%
2021/10/12	23	30.10	11	30.37	29.90	12	7,006	0.17%
2021/10/08	8	29.60	4	29.69	29.65	4	6,844	0.06%
2021/10/04	1	27.85	0	0.00	27.85	1	7,330	0.01%
2021/10/01	0	0.00	1	28.05	28.35	-1	7,387	-0.01%
2021/09/29	1	28.80	5	28.60	28.75	-4	7,755	-0.05%
2021/09/28	0	0.00	1	29.05	29.10	-1	7,794	-0.01%
2021/09/27	0	0.00	0	29.05	29.05	0	7,826	0.00%
2021/09/17	11	28.50	0	0.00	28.75	11	7,988	0.14%
2021/09/15	0	0.00	5	29.15	29.25	-5	8,042	-0.06%
2021/09/13	8	28.52	0	0.00	28.50	8	7,927	0.10%
2021/09/10	1	28.90	0	0.00	28.80	1	7,954	0.01%
2021/09/09	1	27.85	0.2	28.00	27.80	0.8	7,923	0.01%
2021/09/08	2	27.80	1	27.95	27.80	1	7,947	0.01%
2021/09/07	1	28.49	0	0.00	28.40	1	7,956	0.01%
2021/09/06	2	28.83	0	0.00	28.70	2	7,949	0.03%
2021/09/03	1	29.35	0	0.00	29.35	1	7,868	0.01%
2021/08/31	1	29.35	0	0.00	29.75	1	7,891	0.01%
2021/08/30	5	30.04	10	29.70	29.80	-5	8,070	-0.06%
2021/08/26	0	0.00	0.2	29.40	29.35	-0.2	8,071	0.00%
2021/08/24	2	29.03	0	0.00	29.05	2	8,198	0.02%
2021/08/23	10	29.20	0	0.00	29.30	10	8,299	0.12%
2021/08/20	14	29.10	0	0.00	28.80	14	8,314	0.17%
2021/08/19	0.2	28.75	1	28.65	28.60	-0.8	8,321	-0.01%
2021/08/18	7	28.58	1.2	29.17	29.25	5.8	8,350	0.07%
2021/08/17	7	29.14	0	0.00	28.85	7	8,385	0.08%
2021/08/16	7	29.60	2	29.88	29.60	5	8,321	0.06%
2021/08/13	33	31.10	34	31.02	30.75	-1	8,186	-0.01%
2021/08/12	2	30.83	4	30.66	31.15	-2	7,875	-0.03%
2021/08/09	0.8	30.00	0	0.00	29.95	0.8	8,100	0.01%
2021/08/06	0	0.00	1	30.05	30.25	-1	8,315	-0.01%
2021/08/04	9	29.83	2	30.08	30.30	7	9,085	0.08%
2021/08/03	2	29.68	0	0.00	29.70	2	9,318	0.02%
2021/08/02	10	29.65	3	29.90	29.90	7	9,419	0.07%
2021/07/29	1	29.50	1	29.60	29.75	0	9,713	0.00%
2021/07/28	2	29.15	0	0.00	29.30	2	9,813	0.02%
2021/07/27	0	0.00	1	29.80	29.75	-1	10,083	-0.01%
2021/07/26	16.4	29.78	0	0.00	29.75	16.4	10,347	0.16%
2021/07/23	4	29.29	4	29.35	29.30	0	10,519	0.00%
2021/07/22	6	29.20	5	29.32	29.25	1	10,649	0.01%
2021/07/21	10	30.76	8	30.33	30.35	2	10,715	0.02%
2021/07/20	5.4	31.02	5	31.15	31.00	0.4	10,631	0.00%
2021/07/19	22.4	31.41	12	31.48	31.50	10.4	10,664	0.10%
2021/07/16	23	31.99	0	0.00	31.95	23	11,097	0.21%
2021/07/15	12	31.87	10	31.95	32.10	2	11,510	0.02%
2021/07/14	3.1	31.98	0	0.00	31.90	3.1	11,850	0.03%
2021/07/13	6	32.21	0	0.00	32.15	6	12,121	0.05%
2021/07/12	0	0.00	2	32.40	32.05	-2	12,257	-0.02%
2021/07/09	21	32.23	10.3	32.27	32.45	10.7	12,282	0.09%
2021/07/08	0	0.00	11.8	31.67	31.65	-11.8	12,636	-0.09%
2021/07/07	18	31.39	23	31.60	31.30	-5	12,999	-0.04%
2021/07/06	18.1	31.94	24.1	32.12	31.95	-6	13,254	-0.05%
2021/07/05	20.7	31.03	2	31.15	31.15	18.7	13,198	0.14%
2021/07/02	2	30.85	3	30.75	30.60	-1	13,335	-0.01%
2021/07/01	11	31.15	1	30.55	30.55	10	13,533	0.07%
2021/06/30	8	30.77	0	0.00	30.80	8	13,636	0.06%
2021/06/29	3	30.63	0	0.00	30.60	3	13,985	0.02%
2021/06/28	9.1	30.57	0	0.00	30.60	9.1	14,395	0.06%
2021/06/25	1	30.60	1	30.70	30.50	0	14,954	0.00%
2021/06/24	2	30.55	4	30.60	30.75	-2	15,883	-0.01%
2021/06/23	25	30.21	4	30.25	30.25	21	16,208	0.13%
2021/06/22	1	29.90	1	29.90	29.90	0	16,617	0.00%
2021/06/21	3	29.85	32	29.76	29.75	-29	16,771	-0.17%
2021/06/18	1	30.45	5	30.38	30.10	-4	17,023	-0.02%
2021/06/17	1	30.10	0	0.00	30.10	1	17,183	0.01%
2021/06/16	1	30.30	0	0.00	29.55	1	17,257	0.01%
2021/06/15	6	30.18	1	30.15	30.30	5	17,309	0.03%
2021/06/11	3	30.05	0	0.00	30.05	3	17,378	0.02%
2021/06/10	16	29.99	2	30.00	30.10	14	17,515	0.08%
2021/06/09	0	0.00	30	29.85	29.90	-30	17,581	-0.17%
2021/06/08	0	0.00	40	30.20	30.20	-40	17,668	-0.23%
2021/06/07	41	29.95	5	29.95	29.95	36	17,826	0.20%
2021/06/04	0.2	30.85	0	30.95	31.00	0.2	17,771	0.00%
2021/06/03	24	30.93	3	31.00	31.00	21	17,894	0.12%
2021/06/02	17.2	30.83	10	30.40	30.50	7.2	18,106	0.04%
2021/06/01	1	30.85	10	31.05	31.05	-9	18,227	-0.05%
2021/05/31	0	0.00	0.1	30.45	30.70	-0.1	18,334	0.00%
2021/05/27	2	29.75	2	29.95	29.75	0	19,507	0.00%
2021/05/25	0	0.00	0.4	30.03	30.00	-0.4	20,179	0.00%
2021/05/24	12	28.60	20	29.12	29.25	-8	20,225	-0.04%
2021/05/21	26	28.90	28	28.91	28.90	-2	20,231	-0.01%
2021/05/20	10	28.65	7	28.60	28.55	3	20,304	0.01%
2021/05/19	7	28.94	2	29.35	29.10	5	20,264	0.02%
2021/05/18	4.3	28.34	5	27.52	29.00	-0.7	20,194	0.00%
2021/05/17	23.6	27.00	23.6	26.99	26.40	0	20,191	0.00%
2021/05/14	3	28.95	10	29.95	29.00	-7	20,192	-0.03%
2021/05/13	23	29.35	0	0.00	29.45	23	20,296	0.11%
2021/05/12	27	31.18	36	30.85	29.75	-9	20,617	-0.04%
2021/05/11	32	32.41	0	0.00	31.60	32	20,316	0.16%
2021/05/10	5	34.30	28	34.28	34.25	-23	20,280	-0.11%
2021/05/07	19	33.59	5.1	34.10	34.65	13.9	20,649	0.07%
2021/05/06	12	32.35	12.1	32.92	32.95	-0.1	20,804	0.00%
2021/05/05	6	33.33	21.1	33.38	32.80	-15.1	21,078	-0.07%
2021/05/04	18	33.24	32.1	33.34	32.95	-14.1	21,597	-0.07%
2021/05/03	55	34.96	14	34.83	34.45	41	21,508	0.19%
2021/04/29	18	36.34	61	36.55	36.40	-43	21,402	-0.20%
2021/04/28	12	36.28	5	36.17	36.10	7	21,304	0.03%
2021/04/27	27	35.90	6	35.97	35.85	21	21,562	0.10%
2021/04/26	14.1	36.05	15	36.15	36.20	-1	21,556	0.00%
2021/04/23	32.1	35.74	18	35.88	35.95	14.1	21,587	0.07%
2021/04/22	27	37.11	7	36.43	35.95	20	21,581	0.09%
2021/04/21	7.6	38.13	81	37.80	38.05	-73.4	21,139	-0.35%
2021/04/20	35.3	36.31	25.1	36.64	36.85	10.2	20,848	0.05%
2021/04/19	30	35.04	38.3	35.56	35.55	-8.3	20,669	-0.04%
2021/04/16	31.1	33.83	21	33.80	34.40	10	20,450	0.05%
2021/04/15	76	33.58	7	33.69	33.55	69	20,507	0.34%
2021/04/14	21	33.62	20	32.50	33.25	1	20,490	0.01%
2021/04/13	63.1	35.19	41	35.17	34.85	22.1	20,289	0.11%
2021/04/12	10.5	35.56	42.8	35.36	35.55	-32.3	20,074	-0.16%
2021/04/09	2	34.35	5.2	34.87	34.20	-3.2	20,143	-0.02%
2021/04/08	14	34.24	2	34.33	34.40	12	20,148	0.06%
2021/04/07	6	33.85	8	34.03	34.40	-2	20,061	-0.01%
2021/04/06	8	33.58	32	33.17	33.50	-24	20,166	-0.12%
2021/04/01	48.8	33.45	36	33.45	33.45	12.8	20,616	0.06%
2021/03/31	31.1	34.18	68.1	34.03	34.25	-37	20,691	-0.18%
2021/03/30	33	33.32	42	33.46	33.70	-9	20,291	-0.04%
2021/03/29	59.1	32.52	96	32.73	32.85	-36.9	19,854	-0.19%
2021/03/26	48.1	30.84	112	30.88	30.75	-64	19,058	-0.34%	大賣/
2021/03/25	98.1	30.98	30	31.11	31.10	68.1	19,119	0.36%
2021/03/24	6	30.20	10.3	30.31	30.25	-4.3	20,082	-0.02%
2021/03/23	22	30.41	20	30.66	30.80	2	20,283	0.01%
2021/03/22	5	30.08	12	30.35	30.60	-7	20,104	-0.03%
2021/03/19	7	29.46	0	0.00	29.65	7	20,035	0.03%
2021/03/18	2	29.50	14	29.56	29.70	-12	20,072	-0.06%
2021/03/17	23	29.08	10	29.15	29.15	13	20,141	0.06%
2021/03/16	32	29.29	15	29.15	29.25	17	20,266	0.08%
2021/03/15	13	29.30	10	29.30	29.30	3	20,348	0.01%
2021/03/12	3	29.60	10	29.55	29.60	-7	20,569	-0.03%
2021/03/11	4	29.63	2.6	29.90	29.70	1.4	21,248	0.01%
2021/03/10	4	29.03	1	29.40	29.65	3	22,156	0.01%
2021/03/09	0	0.00	55	28.64	29.10	-55	22,273	-0.25%
2021/03/08	17	29.32	14	29.01	28.70	3	22,364	0.01%
2021/03/05	3.1	29.59	2	29.65	29.45	1.1	22,239	0.01%
2021/03/04	3	30.15	7	30.06	29.85	-4	22,448	-0.02%
2021/03/03	11	29.70	20	29.89	30.20	-9	22,374	-0.04%
2021/03/02	119	31.48	175.3	31.51	29.60	-56.3	22,208	-0.25%	大買/大賣/
2021/02/26	14.1	30.19	30	30.37	30.55	-16	21,313	-0.07%
2021/02/25	5	30.06	14	29.80	30.20	-9	21,061	-0.04%
2021/02/24	1.1	29.64	8	29.46	29.25	-6.9	20,892	-0.03%
2021/02/23	5	29.35	5	29.20	29.25	0	20,855	0.00%
2021/02/22	16	29.19	18.4	29.12	29.30	-2.4	21,031	-0.01%
2021/02/18	13	28.29	3	28.43	28.35	10	21,202	0.05%
2021/02/17	7	28.36	2	28.40	28.20	5	21,471	0.02%
2021/02/05	48.1	28.40	11	28.59	28.35	37.1	21,551	0.17%
2021/02/04	54	28.94	18	29.46	29.35	36	21,889	0.16%
2021/02/03	61	29.60	41	29.69	29.70	20	21,666	0.09%
2021/02/02	7	28.38	9	28.52	28.45	-2	21,157	-0.01%
2021/02/01	15.1	28.15	17	28.21	28.25	-1.9	20,955	-0.01%
2021/01/29	32	29.37	8	29.74	28.65	24	20,698	0.12%
2021/01/28	16	29.28	28	29.26	29.20	-12	20,230	-0.06%
2021/01/27	5	29.49	22	29.35	29.30	-17	19,928	-0.09%
2021/01/26	27	28.85	127	28.84	29.00	-100	19,458	-0.51%	大賣/
2021/01/25	4	27.98	18	27.56	27.95	-14	18,812	-0.07%
2021/01/22	25	26.33	2	26.43	27.30	23	18,572	0.12%
2021/01/21	10	26.51	2	26.60	26.55	8	18,374	0.04%
2021/01/20	4	26.35	19	26.48	26.05	-15	18,264	-0.08%
2021/01/19	9	27.48	13.2	27.73	27.25	-4.2	17,872	-0.02%
2021/01/18	36.2	27.10	31	27.07	27.65	5.2	17,741	0.03%
2021/01/15	8	27.79	5	28.14	27.70	3	17,549	0.02%
2021/01/13	13.5	28.13	2.8	28.19	27.95	10.7	17,307	0.06%
2021/01/12	11	28.06	11	27.77	27.70	0	17,157	0.00%
2021/01/11	9	28.37	13.3	28.36	28.60	-4.3	16,925	-0.03%
2021/01/08	20.3	28.12	14	28.08	28.00	6.3	16,791	0.04%
2021/01/07	15.3	28.96	9	29.17	28.75	6.3	16,496	0.04%
2021/01/06	25.1	29.36	34	29.00	28.85	-8.9	16,243	-0.05%
2021/01/05	2.6	29.33	15	29.15	29.20	-12.4	15,862	-0.08%
2021/01/04	51	29.46	48	29.66	29.30	3	15,667	0.02%
2020/12/31	16.5	28.86	26	28.88	28.95	-9.5	15,254	-0.06%
2020/12/30	13.1	28.47	4.5	28.53	28.50	8.6	14,998	0.06%
2020/12/29	30.1	28.50	45	28.53	28.50	-14.9	14,895	-0.10%
2020/12/28	105.2	29.03	91	28.97	29.05	14.2	14,549	0.10%	大買/
2020/12/25	37	27.62	25.2	27.84	27.85	11.8	13,866	0.09%
2020/12/23	3	26.65	2	26.55	26.50	1	13,382	0.01%
2020/12/22	0	26.35	4	26.53	26.35	-4	13,307	-0.03%
2020/12/21	44	26.97	11	26.91	26.90	33	13,149	0.25%
2020/12/18	115.1	28.39	112.5	28.51	27.25	2.6	12,771	0.02%	大買/大賣/
2020/12/17	15.3	27.10	19	27.08	27.45	-3.7	11,400	-0.03%
2020/12/16	12.7	26.63	2	26.60	26.60	10.7	11,046	0.10%
2020/12/15	8	26.54	31	26.46	26.35	-23	10,945	-0.21%
2020/12/14	10	26.45	4.3	26.43	26.45	5.8	10,820	0.05%
2020/12/11	7	25.54	14.5	25.77	26.00	-7.5	10,828	-0.07%
2020/12/10	6	26.18	8	26.29	26.05	-2	10,675	-0.02%
2020/12/09	8	26.29	40	26.56	26.65	-32	10,476	-0.31%
2020/12/08	38	26.05	11.3	26.06	26.05	26.7	10,338	0.26%
2020/12/07	125	26.21	26.3	26.19	25.95	98.7	10,089	0.98%	大買/
2020/12/04	192.6	25.79	232.3	25.97	26.75	-39.7	9,398	-0.42%	大買/大賣/
2020/12/03	16	24.39	7.5	24.51	24.85	8.5	8,515	0.10%
2020/12/02	8.5	24.14	27.5	24.15	24.30	-19	8,753	-0.22%
2020/12/01	3	23.48	21	23.69	23.85	-18	9,240	-0.19%
2020/11/30	7	23.53	23	23.86	23.50	-16	9,303	-0.17%
2020/11/27	5	22.95	5	22.92	22.95	0	8,903	0.00%
2020/11/25	3	22.73	13	22.74	22.75	-10	8,779	-0.11%
2020/11/24	2	22.50	34.7	22.71	22.65	-32.7	8,602	-0.38%
2020/11/23	73	22.59	5	22.50	22.60	68	8,485	0.80%
2020/11/20	0	0.00	7	21.93	21.90	-7	8,305	-0.08%
2020/11/19	6	21.57	72	21.55	21.50	-66	8,265	-0.80%
2020/11/18	2	21.55	22	21.54	21.70	-20	8,107	-0.25%
2020/11/17	0	0.00	12	21.39	21.50	-12	8,033	-0.15%
2020/11/16	39	21.24	163	21.28	21.35	-124	7,940	-1.56%	大賣/鉅額交易
2020/11/13	0	0.00	4	20.53	20.70	-4	7,761	-0.05%
2020/11/12	240	20.70	273	20.80	20.50	-33	7,722	-0.43%	大買/大賣/
2020/11/11	0	0.00	15	19.71	19.80	-15	7,174	-0.21%
2020/11/10	3	19.60	0	0.00	19.35	3	7,118	0.04%
2020/11/09	0	0.00	5.1	19.20	19.25	-5.1	7,011	-0.07%
2020/11/06	0	0.00	1	19.05	19.05	-1	6,996	-0.01%
2020/11/04	0	19.10	0	0.00	19.15	0	7,170	0.00%
2020/10/30	0.3	18.80	0	0.00	18.70	0.3	7,252	0.00%
2020/10/28	1	19.30	0.1	19.20	19.20	0.9	7,306	0.01%
2020/10/26	0	0.00	1	19.35	19.40	-1	7,310	-0.01%
2020/10/23	1	19.20	2	19.25	19.30	-1	7,301	-0.01%
2020/10/21	0	0.00	10	19.10	19.10	-10	7,377	-0.14%
2020/10/20	1	19.00	0	0.00	19.05	1	7,427	0.01%
2020/10/16	0	0.00	4	18.85	18.85	-4	7,583	-0.05%
2020/10/15	0	0.00	6	18.99	19.00	-6	7,653	-0.08%
2020/10/14	10	18.90	1	18.80	18.80	9	7,667	0.12%
2020/10/13	0	0.00	1	18.85	18.85	-1	7,650	-0.01%
2020/10/08	7	19.17	13.2	19.23	19.20	-6.2	7,606	-0.08%
2020/10/06	0	0.00	3	18.80	18.75	-3	7,555	-0.04%
2020/09/29	20	18.65	0	0.00	18.30	20	7,637	0.26%
2020/09/28	5	18.60	5	18.58	18.45	0	7,706	0.00%
2020/09/25	18	18.12	2	18.15	18.10	16	7,742	0.21%
2020/09/24	8	18.49	0	0.00	18.35	8	7,678	0.10%
2020/09/23	23	19.33	0	0.00	18.90	23	7,626	0.30%
2020/09/22	2	19.20	0	0.00	19.25	2	7,574	0.03%
2020/09/18	32	19.60	30	19.60	19.60	2	7,548	0.03%
2020/09/17	18	19.70	1	19.80	19.75	17	7,595	0.22%
2020/09/16	3	19.80	13	19.90	20.00	-10	7,555	-0.13%
2020/09/14	4	19.53	0	0.00	19.55	4	7,369	0.05%
2020/09/11	2	19.60	1	19.55	19.30	1	7,345	0.01%
2020/09/10	12	19.63	3	19.53	19.50	9	7,280	0.12%
2020/09/09	9	19.54	7	19.75	19.80	2	7,207	0.03%
2020/09/08	153	20.14	12	19.92	19.90	141	7,137	1.98%	大買/鉅額交易
2020/09/07	40	20.44	32	20.36	20.20	8	6,994	0.11%
2020/09/04	65	19.85	47	19.92	20.00	18	6,565	0.27%
2020/09/03	1	18.85	4	19.13	19.30	-3	5,979	-0.05%
2020/09/02	2	18.65	0	0.00	18.60	2	5,798	0.03%
2020/09/01	1	18.60	0	0.00	18.65	1	5,857	0.02%
2020/08/27	6	18.74	15	18.70	18.70	-9	6,005	-0.15%
2020/08/25	5	19.10	0	0.00	18.95	5	5,909	0.08%
2020/08/24	0	0.00	2	19.30	19.15	-2	5,801	-0.03%
2020/08/20	10	18.50	2	19.10	18.20	8	5,652	0.14%
2020/08/19	0	0.00	14	19.17	19.30	-14	5,462	-0.26%
2020/08/18	4	18.71	8	19.09	18.75	-4	5,268	-0.08%
2020/08/17	0	0.00	4	18.80	18.70	-4	5,065	-0.08%
2020/08/14	0	0.00	4	18.23	18.15	-4	4,977	-0.08%
2020/08/13	0	0.00	1	18.00	18.00	-1	5,006	-0.02%
2020/08/11	5	18.12	0	0.00	18.05	5	5,041	0.10%
2020/08/10	1	18.25	8	18.26	18.25	-7	5,027	-0.14%
2020/08/07	0	0.00	3	17.60	17.60	-3	4,942	-0.06%
2020/08/06	10	17.70	0	0.00	17.80	10	4,965	0.20%
2020/08/05	2	17.60	2	17.65	17.65	0	4,973	0.00%
2020/08/04	23	17.42	8	17.28	17.40	15	4,988	0.30%
2020/07/30	0	0.00	10.5	16.80	16.90	-10.5	5,293	-0.20%
2020/07/29	0	0.00	1	16.80	16.75	-1	5,491	-0.02%
2020/07/28	0	0.00	1	16.60	16.50	-1	5,586	-0.02%
2020/07/23	20	17.75	0	0.00	17.75	20	5,690	0.35%
2020/07/21	18	18.41	0	0.00	18.35	18	5,608	0.32%
2020/07/20	1	18.40	0	0.00	18.45	1	5,598	0.02%
2020/07/16	5	18.40	2	18.50	18.35	3	5,670	0.05%
2020/07/15	3	18.30	2	18.30	18.35	1	5,715	0.02%
2020/07/13	0	0.00	10	18.50	18.50	-10	5,858	-0.17%
2020/07/10	4	18.14	13.7	18.23	18.25	-9.7	5,942	-0.16%
2020/07/09	14	18.86	7	18.72	18.60	7	5,945	0.12%
2020/07/08	0	0.00	2	18.60	18.75	-2	5,935	-0.03%
2020/07/07	5	18.90	25	18.65	18.60	-20	5,920	-0.34%
2020/07/06	10	18.30	4.1	18.45	18.55	5.9	5,935	0.10%
2020/07/02	0	0.00	9	17.90	17.95	-9	6,069	-0.15%
2020/07/01	1	17.85	0	0.00	17.80	1	6,100	0.02%
2020/06/29	3	17.60	0.3	17.65	17.65	2.7	6,280	0.04%
2020/06/24	9	17.85	0	0.00	17.90	9	6,292	0.14%
2020/06/18	1	17.50	0	0.00	17.35	1	6,368	0.02%
2020/06/15	1	17.30	25	17.22	17.20	-24	6,663	-0.36%
2020/06/12	4	16.85	17	16.82	17.35	-13	6,710	-0.19%
2020/06/10	47	18.18	3.7	18.04	18.05	43.3	6,679	0.65%
2020/06/09	1	17.70	2.1	17.55	17.70	-1.1	6,669	-0.02%
2020/06/08	23	17.72	3	17.48	17.75	20	6,723	0.30%
2020/06/05	23	17.35	20	17.35	17.35	3	6,654	0.05%
2020/06/04	6	17.20	2	17.25	17.30	4	6,701	0.06%
2020/06/03	4	17.15	4	17.15	17.20	0	6,726	0.00%
2020/06/02	0	0.00	5	16.85	16.85	-5	6,604	-0.08%
2020/05/28	3	16.70	0	0.00	16.65	3	6,605	0.05%
2020/05/26	1	16.70	0	16.65	16.60	1	6,729	0.01%
2020/05/25	0	0.00	9	16.61	16.65	-9	6,765	-0.13%
2020/05/21	5	16.90	5	16.90	16.85	0	6,809	0.00%
2020/05/20	0	0.00	6	16.68	16.80	-6	6,766	-0.09%
2020/05/19	0	0.00	8	16.40	16.45	-8	6,704	-0.12%
2020/05/18	1	16.20	10	16.12	16.10	-9	6,684	-0.13%
2020/05/14	3	16.30	0	0.00	16.20	3	6,621	0.05%
2020/05/13	1	16.45	15	16.63	16.70	-14	6,553	-0.21%
2020/05/12	2	16.55	9	16.60	16.70	-7	6,518	-0.11%
2020/05/11	3	16.65	18	16.74	16.65	-15	6,488	-0.23%
2020/05/08	5	16.79	13	16.66	16.60	-8	6,413	-0.12%
2020/05/07	0	0.00	1	17.10	17.05	-1	6,207	-0.02%
2020/05/06	7	16.78	5	17.10	16.80	2	6,148	0.03%
2020/05/05	1	16.75	12	17.00	17.15	-11	6,083	-0.18%
2020/05/04	7	16.65	55	16.65	16.65	-48	5,930	-0.81%
2020/04/30	0	0.00	5	17.05	16.95	-5	5,868	-0.09%
2020/04/29	0	0.00	8	16.69	16.65	-8	5,794	-0.14%
2020/04/28	5	16.42	1	16.35	16.50	4	5,825	0.07%
2020/04/27	0	0.00	0.1	16.30	16.30	-0.1	5,954	0.00%
2020/04/24	0	0.00	5	16.00	15.85	-5	5,913	-0.08%
2020/04/23	2	15.85	3	16.00	16.05	-1	5,906	-0.02%
2020/04/22	0.5	15.75	0	0.00	15.65	0.5	5,840	0.01%
2020/04/21	3	15.87	0	0.00	15.70	3	5,827	0.05%
2020/04/20	3	16.35	5	16.50	16.30	-2	5,794	-0.03%
2020/04/16	16	16.47	10	16.50	16.50	6	5,703	0.11%
2020/04/15	5.5	16.77	12	16.78	16.75	-6.5	5,658	-0.11%
2020/04/14	16	16.45	28	16.41	16.50	-12	5,599	-0.21%
2020/04/13	0	0.00	1	16.10	16.10	-1	5,595	-0.02%
2020/04/10	0	0.00	5	16.20	16.20	-5	5,589	-0.09%
2020/04/09	2	16.00	10	16.10	16.10	-8	5,586	-0.14%
2020/04/08	91	15.94	43	16.00	16.10	48	5,506	0.87%
2020/04/06	5	15.37	4	15.33	15.40	1	5,288	0.02%
2020/04/01	8	15.52	13	15.48	15.45	-5	5,270	-0.09%
2020/03/31	17	15.29	0	0.00	14.80	17	5,177	0.33%
2020/03/30	1	14.90	0	0.00	15.10	1	5,263	0.02%
2020/03/27	4	15.20	65	15.23	15.10	-61	5,654	-1.08%
2020/03/26	88	14.81	41	14.90	14.85	47	5,954	0.79%
2020/03/25	36	15.05	1	15.15	14.90	35	6,268	0.56%
2020/03/23	0	0.00	8	13.86	13.85	-8	6,358	-0.13%
2020/03/20	30	14.39	0	0.00	14.25	30	6,392	0.47%
2020/03/19	7	13.52	5	13.50	13.50	2	6,331	0.03%
2020/03/18	2	14.95	0	0.00	14.95	2	6,188	0.03%
2020/03/17	1	15.25	0	0.00	15.30	1	6,267	0.02%
2020/03/16	4	15.98	9	16.10	15.85	-5	6,256	-0.08%
2020/03/13	20	15.65	0	0.00	16.00	20	6,253	0.32%
2020/03/12	0	0.00	2	17.55	17.10	-2	6,174	-0.03%
2020/03/11	1	18.30	21	18.27	18.05	-20	6,082	-0.33%
2020/03/10	0	0.00	14	18.00	18.15	-14	6,105	-0.23%
2020/03/09	0	0.00	4	18.15	18.15	-4	6,020	-0.07%
2020/03/06	10	18.85	14	18.82	18.80	-4	5,927	-0.07%
2020/03/05	4	19.05	5	19.15	19.00	-1	5,997	-0.02%
2020/03/03	0	0.00	5	18.85	18.85	-5	6,021	-0.08%
2020/03/02	0	0.00	31	18.50	18.40	-31	6,040	-0.51%
2020/02/27	4	18.91	0	0.00	18.75	4	6,019	0.07%
2020/02/26	4	19.26	5	19.25	19.25	-1	5,927	-0.02%
2020/02/25	5	19.45	0	0.00	19.35	5	5,904	0.08%
2020/02/24	10	19.63	5	19.60	19.55	5	5,909	0.08%
2020/02/20	0	0.00	11	19.90	19.90	-11	5,884	-0.19%
2020/02/19	0	0.00	10	19.95	19.85	-10	5,881	-0.17%
2020/02/18	1	19.95	0	0.00	19.85	1	5,903	0.02%
2020/02/17	6	19.97	0	0.00	19.95	6	5,946	0.10%
2020/02/14	0	20.00	7	20.18	20.05	-7	5,973	-0.12%
2020/02/10	5	19.80	3	20.05	20.00	2	6,305	0.03%
2020/02/06	0	0.00	9	20.19	20.20	-9	6,417	-0.14%
2020/02/05	8	20.03	0	0.00	20.05	8	6,458	0.12%
2020/02/04	31	20.03	15	20.12	20.05	16	6,526	0.25%
2020/02/03	1	19.50	2	19.45	19.80	-1	6,589	-0.02%
2020/01/31	1	20.20	1	20.20	20.20	0	6,832	0.00%
2020/01/30	15	20.00	0	0.00	19.75	15	6,841	0.22%
2020/01/20	3	21.55	2	21.60	21.55	1	6,660	0.02%
2020/01/15	8	21.40	3	21.50	21.25	5	6,894	0.07%
2020/01/14	1	21.45	2	21.40	21.45	-1	7,103	-0.01%
2020/01/13	2	21.15	0	0.00	21.15	2	7,151	0.03%
2020/01/08	2	20.70	16	20.69	20.60	-14	7,389	-0.19%
2020/01/07	8	20.96	0	0.00	20.85	8	7,445	0.11%
2020/01/02	0	0.00	1.7	21.29	21.30	-1.7	7,574	-0.02%
2019/12/30	9	21.34	0	0.00	21.20	9	7,839	0.11%
2019/12/27	4	21.35	2.2	21.30	21.35	1.8	7,843	0.02%
2019/12/26	1	21.40	2	21.48	21.40	-1	7,958	-0.01%
2019/12/25	2	21.70	5	21.65	21.65	-3	8,196	-0.04%
2019/12/24	60	21.37	20	21.46	21.45	40	8,159	0.49%
2019/12/23	0	0.00	20	21.16	20.85	-20	8,026	-0.25%
2019/12/20	23	20.89	29	21.27	20.80	-6	7,671	-0.08%
2019/12/19	6	20.91	10	20.85	20.80	-4	7,354	-0.05%
2019/12/18	2	21.00	3	21.15	21.00	-1	7,373	-0.01%
2019/12/17	0	0.00	10	21.10	21.10	-10	7,370	-0.14%
2019/12/13	10	21.15	0	0.00	21.10	10	7,297	0.14%
2019/12/12	3	21.03	0	0.00	21.10	3	7,341	0.04%
2019/12/11	16	21.35	0	0.00	21.20	16	7,241	0.22%
2019/12/09	2	21.48	0	0.00	21.35	2	7,202	0.03%
2019/11/29	0.6	22.10	0	0.00	22.10	0.6	8,292	0.01%
2019/11/28	0	0.00	2.4	22.20	22.30	-2.4	8,469	-0.03%
2019/11/26	0	0.00	1	22.35	22.00	-1	8,680	-0.01%
2019/11/25	1	22.25	0	0.00	22.15	1	8,632	0.01%
2019/11/22	1	22.20	1	22.30	22.25	0	8,612	0.00%
2019/11/21	1	22.20	0	0.00	22.15	1	8,599	0.01%
2019/11/20	31	22.40	40	22.38	22.40	-9	8,563	-0.11%
2019/11/19	1	22.25	0	0.00	22.35	1	8,592	0.01%
2019/11/18	2	22.30	0	0.00	22.50	2	8,578	0.02%
2019/11/15	73	22.26	72	22.25	22.25	1	8,560	0.01%
2019/11/14	0	0.00	7	22.55	22.50	-7	8,548	-0.08%
2019/11/13	0	0.00	1	22.75	22.80	-1	8,528	-0.01%
2019/11/12	0	0.00	10	22.58	22.80	-10	8,517	-0.12%
2019/11/11	6	22.08	10	22.10	22.10	-4	8,476	-0.05%
2019/11/08	4	22.74	10	22.65	22.65	-6	8,352	-0.07%
2019/11/06	0	0.00	2	23.10	23.00	-2	8,306	-0.02%
2019/11/05	2	23.00	0	0.00	22.85	2	8,183	0.02%
2019/11/04	0	0.00	4	23.00	23.05	-4	8,160	-0.05%
2019/11/01	5	22.80	4	23.03	22.90	1	8,104	0.01%
2019/10/31	0	0.00	6	22.79	22.85	-6	8,034	-0.07%
2019/10/30	25	22.88	13	22.95	22.80	12	7,919	0.15%
2019/10/29	10	22.50	1	22.60	22.40	9	7,622	0.12%
2019/10/25	1	22.35	4	22.30	22.40	-3	7,571	-0.04%
2019/10/24	2	22.75	3	22.70	22.65	-1	7,488	-0.01%
2019/10/23	16	22.78	8	22.79	22.75	8	7,436	0.11%
2019/10/22	4	22.63	11	22.58	22.60	-7	7,373	-0.09%
2019/10/21	1	22.30	20	22.31	22.35	-19	7,249	-0.26%
2019/10/18	0	0.00	1	21.95	22.05	-1	7,227	-0.01%
2019/10/17	3	21.82	0	0.00	21.75	3	7,060	0.04%
2019/10/16	3	21.65	0	0.00	21.75	3	7,084	0.04%
2019/10/15	1	22.15	4	22.00	21.75	-3	7,075	-0.04%
2019/10/14	11	22.25	8	22.16	22.15	3	7,100	0.04%
2019/10/08	1	21.90	0	0.00	21.90	1	7,016	0.01%
2019/10/07	30	22.33	2	22.30	22.15	28	6,970	0.40%
2019/10/04	18	22.16	6	22.25	22.10	12	6,860	0.17%
2019/10/02	2	22.00	0	0.00	21.90	2	6,633	0.03%
2019/10/01	7	21.71	16	21.89	21.85	-9	6,492	-0.14%
2019/09/27	0	0.00	4	21.43	21.15	-4	6,226	-0.06%
2019/09/26	15	21.84	20	21.85	21.50	-5	6,116	-0.08%
2019/09/25	20	21.30	20	21.30	21.30	0	5,841	0.00%
2019/09/20	0	0.00	1	21.10	21.10	-1	5,663	-0.02%
2019/09/17	2	20.90	4	20.95	21.15	-2	5,555	-0.04%
2019/09/16	1	21.10	0	0.00	21.05	1	5,469	0.02%
2019/09/12	10	21.25	0	0.00	21.15	10	5,411	0.18%
2019/09/10	1	21.20	5	21.15	21.15	-4	5,377	-0.07%
2019/09/09	0	0.00	26	21.53	21.40	-26	5,311	-0.49%
2019/09/06	0	0.00	57.3	21.36	21.35	-57.3	5,345	-1.07%
2019/09/05	10	21.36	2	21.85	21.20	8	5,352	0.15%
2019/09/04	2	21.40	18	20.83	21.50	-16	4,988	-0.32%
2019/09/03	8	20.35	0	0.00	20.35	8	4,596	0.17%
2019/09/02	16	20.33	3	20.48	20.55	13	4,536	0.29%
2019/08/30	16	19.86	31	19.99	20.05	-15	4,428	-0.34%
2019/08/29	0	0.00	0.1	19.30	19.40	-0.1	4,205	0.00%
2019/08/26	0	0.00	1	19.25	19.20	-1	4,195	-0.02%
2019/08/20	0	0.00	2	19.40	19.35	-2	4,259	-0.05%
2019/08/15	0	0.00	2	18.98	19.00	-2	4,202	-0.05%
2019/08/14	7	19.38	0	0.00	19.15	7	4,182	0.17%
2019/08/13	5	19.20	0	0.00	19.30	5	4,150	0.12%
2019/08/12	0	0.00	0	19.10	19.10	0	4,137	0.00%
2019/08/07	1	18.75	0	0.00	18.75	1	4,110	0.02%
2019/08/06	9	18.72	0	0.00	18.85	9	4,152	0.22%
2019/08/02	0	0.00	7	19.01	18.95	-7	4,192	-0.17%
2019/07/31	1	19.25	0	0.00	19.35	1	4,269	0.02%
2019/07/30	5	19.35	0	0.00	19.30	5	4,260	0.12%
2019/07/29	0	0.00	0	19.35	19.40	0	4,272	0.00%
2019/07/25	6	19.55	1	19.55	19.60	5	4,206	0.12%
2019/07/24	3	19.53	10	19.53	19.50	-7	4,188	-0.17%
2019/07/23	11	20.25	6	20.23	20.25	5	4,147	0.12%
2019/07/22	0	0.00	27	20.25	20.20	-27	4,071	-0.66%
2019/07/18	42	20.40	0	0.00	20.35	42	3,976	1.06%
2019/07/17	0	0.00	29	20.58	20.60	-29	3,934	-0.74%
2019/07/16	2	20.35	22	20.55	20.65	-20	3,862	-0.52%
2019/07/15	0	0.00	89	20.25	20.25	-89	3,748	-2.37%
2019/07/12	2	20.15	78	20.19	20.25	-76	3,768	-2.02%
2019/07/11	5	20.10	0	0.00	20.10	5	3,737	0.13%
2019/07/10	1	20.25	0	0.00	20.15	1	3,725	0.03%
2019/07/09	0	0.00	1	20.20	20.20	-1	3,713	-0.03%
2019/07/04	0	0.00	10	20.23	20.30	-10	3,753	-0.27%
2019/07/02	0	0.00	10	20.00	20.00	-10	3,783	-0.26%
2019/07/01	0	0.00	5	20.15	20.05	-5	3,794	-0.13%
2019/06/27	1	20.15	0	0.00	20.25	1	3,838	0.03%
2019/06/26	0	0.00	5	20.11	20.15	-5	3,870	-0.13%
2019/06/25	0	0.00	7	20.26	20.15	-7	3,902	-0.18%
2019/06/24	2	20.20	0	0.00	20.30	2	3,891	0.05%
2019/06/21	0	0.00	0.1	20.20	20.20	-0.1	3,905	0.00%
2019/06/19	0	0.00	1	20.40	20.20	-1	4,102	-0.02%
2019/06/18	3	20.20	3	20.18	20.20	0	4,086	0.00%
2019/06/17	30	20.20	11	20.55	20.10	19	4,090	0.46%
2019/06/14	6	20.55	19	20.50	20.35	-13	4,075	-0.32%
2019/06/13	0	0.00	27	20.20	20.20	-27	4,016	-0.67%
2019/06/11	0	0.00	9	19.95	19.85	-9	3,966	-0.23%
2019/06/10	1	19.65	0	0.00	19.65	1	3,847	0.03%
2019/06/03	0	0.00	1	19.05	19.05	-1	3,765	-0.03%
2019/05/31	0	0.00	1	19.15	19.35	-1	3,793	-0.03%
2019/05/30	0	0.00	3	19.20	19.25	-3	3,777	-0.08%
2019/05/29	0	0.00	0.1	19.20	19.25	-0.1	3,795	0.00%
2019/05/27	1	18.80	0	0.00	18.75	1	3,743	0.03%
2019/05/24	0	0.00	3	18.90	18.75	-3	3,766	-0.08%
2019/05/20	3	18.85	3	19.00	18.90	0	3,846	0.00%
2019/05/16	0	0.00	0.6	18.60	18.60	-0.6	3,889	-0.02%
2019/05/15	3	18.60	0	0.00	18.60	3	3,886	0.08%
2019/05/14	0	0.00	3	18.70	18.65	-3	3,869	-0.08%
2019/05/13	0	0.00	2	19.05	18.90	-2	3,849	-0.05%
2019/05/10	2	19.00	0	0.00	19.25	2	3,860	0.05%
2019/05/09	10	19.38	9	19.32	19.25	1	3,880	0.03%
2019/05/07	5	19.20	5	19.15	19.20	0	3,755	0.00%
2019/05/06	2	19.18	6	19.42	19.05	-4	3,768	-0.11%
2019/05/02	1	19.70	8	19.70	19.65	-7	3,742	-0.19%
2019/04/30	0	0.00	10	19.50	19.65	-10	3,739	-0.27%
2019/04/29	0.5	19.45	0	0.00	19.50	0.5	3,766	0.01%
2019/04/26	0	0.00	5	19.55	19.55	-5	3,753	-0.13%
2019/04/25	0	0.00	2	19.65	19.65	-2	3,719	-0.05%
2019/04/24	0	0.00	17	19.74	19.75	-17	3,762	-0.45%
2019/04/23	0	0.00	10	19.70	19.75	-10	3,787	-0.26%
2019/04/22	2	19.78	15	19.73	19.70	-13	3,797	-0.34%
2019/04/19	0.2	19.60	5	19.65	19.65	-4.8	3,765	-0.13%
2019/04/18	1.2	19.73	31	19.65	19.60	-29.8	3,792	-0.79%
2019/04/17	0.1	19.75	103.2	19.81	19.85	-103.1	3,787	-2.72%	大賣/鉅額交易
2019/04/16	0	0.00	3	19.65	19.70	-3	3,777	-0.08%
2019/04/11	0	0.00	26	19.66	19.70	-26	3,934	-0.66%
2019/04/10	0	0.00	49	19.85	19.85	-49	3,903	-1.26%
2019/04/09	7	19.91	0	0.00	19.90	7	3,886	0.18%
2019/04/08	13	19.95	98	19.86	19.90	-85	3,890	-2.18%
2019/04/03	2	19.68	0.5	19.65	19.70	1.5	3,897	0.04%
2019/04/01	1	19.60	1.6	19.68	19.60	-0.6	3,929	-0.02%
2019/03/29	0	0.00	1	19.60	19.75	-1	3,858	-0.03%
2019/03/28	25	19.64	1	19.55	19.55	24	3,862	0.62%
2019/03/26	1	19.80	0	0.00	19.75	1	3,821	0.03%
2019/03/25	13	19.80	0	0.00	19.80	13	3,809	0.34%
2019/03/22	31	19.96	8	20.01	20.00	23	3,785	0.61%
2019/03/21	3	20.73	1	20.75	20.60	2	3,597	0.06%
2019/03/20	20	20.60	0	0.00	20.65	20	3,614	0.55%
2019/03/19	31	20.50	31	20.50	20.50	0	3,628	0.00%
2019/03/18	13	20.76	15	20.76	20.70	-2	3,707	-0.05%
2019/03/15	0	0.00	25	20.34	20.40	-25	3,691	-0.68%
2019/03/14	0	0.00	1	20.05	19.95	-1	3,587	-0.03%
2019/03/13	1	20.00	0	0.00	19.95	1	3,588	0.03%
2019/03/12	4	20.00	4	20.00	19.95	0	3,593	0.00%
2019/03/11	9	19.95	2	20.05	19.90	7	3,625	0.19%
2019/03/08	1.2	19.86	0	0.00	19.90	1.2	3,653	0.03%
2019/03/05	31	19.90	20	19.90	19.90	11	3,631	0.30%
2019/02/27	17	20.00	0	0.00	19.90	17	3,579	0.47%
2019/02/26	0	0.00	6	20.00	20.00	-6	3,544	-0.17%
2019/02/19	32	19.77	42	19.75	19.65	-10	3,388	-0.30%
2019/02/18	4	19.80	0	0.00	19.80	4	3,380	0.12%
2019/02/15	4	19.75	3	19.78	19.70	1	3,372	0.03%
2019/02/14	1	19.50	5	19.55	19.45	-4	3,306	-0.12%
2019/02/13	2	19.55	0	0.00	19.60	2	3,295	0.06%
2019/02/12	5	19.35	1	19.40	19.40	4	3,293	0.12%
2019/02/11	32	19.40	25	19.45	19.40	7	3,373	0.21%
2019/01/28	2	19.85	0	0.00	19.95	2	3,259	0.06%
2019/01/23	5	19.80	2	19.90	20.00	3	3,256	0.09%
2019/01/21	0	0.00	15	20.00	20.10	-15	3,259	-0.46%
2019/01/18	8	19.90	0	0.00	19.85	8	3,245	0.25%
2019/01/17	0	0.00	0.1	19.80	19.90	-0.1	3,282	0.00%
2019/01/16	3	20.03	0	0.00	20.00	3	3,322	0.09%
2019/01/14	0	0.00	5	19.85	19.75	-5	3,363	-0.15%
2019/01/10	0	0.00	15	19.95	20.00	-15	3,398	-0.44%
2019/01/09	36	20.06	35	20.10	20.00	1	3,411	0.03%
2019/01/08	1	20.20	4	20.33	20.05	-3	3,392	-0.09%
2019/01/07	100	20.30	103	20.20	20.15	-3	3,431	-0.09%	大賣/
2019/01/04	20	20.05	20.6	20.25	20.25	-0.6	3,409	-0.02%
2018/12/28	67	19.78	68	19.75	19.70	-1	3,474	-0.03%
2018/12/27	201	20.03	208	19.82	19.75	-7	3,536	-0.20%	大買/大賣/
2018/12/26	280	20.05	281	19.81	19.85	-1	3,513	-0.03%	大買/大賣/
2018/12/25	33	19.74	27	19.83	19.95	6	3,456	0.17%
2018/12/24	0.1	19.75	0	0.00	19.85	0.1	3,429	0.00%
2018/12/22	0	0.00	15	19.31	19.30	-15	3,417	-0.44%
2018/12/21	0	0.00	15	19.18	19.25	-15	3,441	-0.44%
2018/12/18	5	19.50	0	0.00	19.55	5	3,371	0.15%
2018/12/14	10	19.48	0	0.00	19.50	10	3,368	0.30%
2018/12/13	1	19.55	0	0.00	19.60	1	3,363	0.03%
2018/12/11	40	19.68	33	19.67	19.55	7	3,311	0.21%
2018/12/10	3	19.00	4	19.20	19.40	-1	3,215	-0.03%
2018/12/04	20	19.50	20	19.50	19.50	0	3,314	0.00%
2018/11/29	7	18.94	0	0.00	18.90	7	3,315	0.21%
2018/11/28	0	0.00	2	18.90	18.85	-2	3,292	-0.06%
2018/11/27	1	18.55	0	0.00	18.55	1	3,285	0.03%
2018/11/22	1	18.50	0	0.00	18.45	1	3,389	0.03%
2018/11/19	1	18.60	6	18.69	18.70	-5	3,442	-0.15%
2018/11/16	1	18.50	0	0.00	18.50	1	3,452	0.03%
2018/11/14	0	0.00	2	18.40	18.35	-2	3,510	-0.06%
2018/11/13	3	18.15	0	0.00	18.35	3	3,534	0.08%
2018/11/08	3	18.58	21	18.61	18.75	-18	3,670	-0.49%
2018/11/07	10	18.25	10	18.25	18.25	0	3,603	0.00%
2018/11/02	0	0.00	0.8	18.00	18.10	-0.8	3,995	-0.02%
2018/11/01	0	0.00	2	17.75	17.90	-2	4,067	-0.05%
2018/10/31	0	0.00	1	17.50	17.55	-1	4,108	-0.02%
2018/10/30	0	0.00	2	17.15	17.20	-2	4,119	-0.05%
2018/10/29	1	17.20	0	0.00	17.15	1	4,210	0.02%
2018/10/23	2	18.30	0	0.00	18.10	2	5,466	0.04%
2018/10/16	0.1	17.70	0	0.00	17.70	0.1	5,789	0.00%
2018/10/12	10	17.65	10	17.65	17.85	0	5,879	0.00%
2018/10/09	2	19.30	0	0.00	19.20	2	5,805	0.03%
2018/10/03	21	19.75	0	0.00	19.60	21	6,025	0.35%
2018/10/01	10	19.90	0	0.00	19.85	10	6,181	0.16%
2018/09/28	5	20.00	0	0.00	19.95	5	6,213	0.08%
2018/09/25	5	20.00	0	0.00	19.90	5	6,308	0.08%
2018/09/17	0	0.00	3	19.90	20.00	-3	6,555	-0.05%
2018/09/14	1	20.00	0	0.00	20.05	1	6,641	0.02%
2018/09/13	4	19.85	4	19.98	19.90	0	6,749	0.00%
2018/09/10	6	19.88	0	0.00	19.45	6	6,810	0.09%
2018/09/03	0	0.00	1	20.85	20.80	-1	7,021	-0.01%
2018/08/30	21	20.91	4	20.90	20.85	17	7,708	0.22%
2018/08/29	10	21.05	0	0.00	20.85	10	7,731	0.13%
2018/08/27	1	20.65	0	0.00	20.65	1	7,811	0.01%
2018/08/22	0	0.00	3	20.47	20.50	-3	8,001	-0.04%
2018/08/20	3	20.50	1	20.30	20.30	2	8,034	0.02%
2018/08/17	2	20.75	0	0.00	20.50	2	8,048	0.02%
2018/08/16	13	20.32	15	20.25	20.40	-2	8,037	-0.02%
2018/08/15	5	20.70	0	0.00	20.55	5	7,995	0.06%
2018/08/14	3	20.93	0	0.00	20.95	3	7,954	0.04%
2018/08/13	28	20.64	1	20.65	20.60	27	7,997	0.34%
2018/08/10	7	21.14	0	0.00	21.15	7	7,936	0.09%
2018/08/09	15	21.60	1	21.45	21.45	14	7,860	0.18%
2018/08/08	20	21.75	1	21.75	21.70	19	7,842	0.24%
2018/08/07	1	21.95	1	21.85	21.95	0	7,816	0.00%
2018/08/03	1	21.65	0	0.00	21.70	1	7,859	0.01%
2018/08/02	176	21.91	5	21.81	21.70	171	7,861	2.17%	大買/鉅額交易
2018/08/01	224	23.00	30	23.06	23.30	194	7,523	2.58%	大買/鉅額交易
2018/07/31	99	22.85	24	22.84	22.80	75	7,009	1.07%
2018/07/30	7	22.66	17	22.70	22.75	-10	6,862	-0.15%
2018/07/27	2	22.50	0	0.00	22.60	2	6,766	0.03%
2018/07/26	0	0.00	16	22.50	22.45	-16	6,736	-0.24%
2018/07/25	0	0.00	12	22.78	22.65	-12	6,736	-0.18%
2018/07/24	2	22.45	83	22.54	22.65	-81	6,805	-1.19%
2018/07/20	7	22.11	0	0.00	22.15	7	9,895	0.07%
2018/07/17	50	22.25	50	22.30	22.10	0	10,867	0.00%
2018/07/12	1	22.05	3	22.12	22.15	-2	11,147	-0.02%
2018/07/09	3	21.68	3	21.75	21.55	0	11,088	0.00%
2018/07/03	0	0.00	1	21.35	21.15	-1	11,240	-0.01%
2018/06/29	0	0.00	5	21.50	21.50	-5	11,297	-0.04%
2018/06/26	1	21.05	0	0.00	21.40	1	11,409	0.01%
2018/06/22	26	21.51	6	21.45	21.40	20	11,490	0.17%
2018/06/20	0	0.00	5	21.33	21.30	-5	11,510	-0.04%
2018/06/14	23	21.41	0	0.00	21.30	23	11,523	0.20%
2018/06/13	3	21.73	0	0.00	21.60	3	11,557	0.03%
2018/06/11	0	0.00	11	22.08	21.80	-11	11,551	-0.10%
2018/06/08	64	22.66	53	22.62	21.95	11	11,597	0.09%
2018/06/07	1	22.05	4	22.08	22.15	-3	11,345	-0.03%
2018/06/06	0	0.00	4	21.48	21.45	-4	11,122	-0.04%
2018/06/05	0	0.00	2	21.25	21.30	-2	11,208	-0.02%
2018/06/04	12	21.41	6	21.47	21.40	6	11,551	0.05%
2018/06/01	0	0.00	1.9	21.28	21.35	-1.9	11,469	-0.02%
2018/05/31	50	20.95	51	20.95	21.20	-1	11,404	-0.01%
2018/05/29	11	21.00	0	0.00	21.00	11	11,315	0.10%
2018/05/28	50	20.96	11	20.95	20.95	39	11,309	0.34%
2018/05/25	1	20.80	0	0.00	20.80	1	11,282	0.01%
2018/05/23	0	0.00	1	20.85	20.85	-1	11,275	-0.01%
2018/05/22	10	21.20	11	21.19	20.85	-1	11,283	-0.01%
2018/05/21	16	20.97	2	21.20	21.05	14	11,303	0.12%
2018/05/18	1	21.10	1	21.00	20.85	0	11,247	0.00%
2018/05/17	31	20.77	20	20.75	20.75	11	11,196	0.10%
2018/05/16	1	20.75	0	0.00	20.65	1	11,206	0.01%
2018/05/15	15	20.73	5.3	20.70	20.70	9.7	11,224	0.09%
2018/05/14	71	20.60	70	20.60	20.55	1	11,448	0.01%
2018/05/10	4	20.65	3	20.75	20.65	1	11,392	0.01%
2018/05/09	0	0.00	2	20.55	20.60	-2	11,322	-0.02%
2018/05/08	3	20.50	2	20.50	20.55	1	11,310	0.01%
2018/05/03	46	20.20	5	20.18	20.10	41	11,354	0.36%
2018/05/02	2	20.30	0	0.00	20.30	2	11,346	0.02%
2018/04/30	5	20.10	4	20.11	20.45	1	11,335	0.01%
2018/04/27	24	19.86	9	19.71	19.75	15	11,229	0.13%
2018/04/26	0.1	20.90	1	21.30	20.90	-0.9	8,312	-0.01%
2018/04/25	7.6	21.21	5	21.31	21.20	2.6	8,205	0.03%
2018/04/24	38.3	21.97	1	21.90	21.45	37.3	8,036	0.46%
2018/04/23	174	22.35	156	22.43	22.25	18	7,778	0.23%	大買/大賣/
2018/04/20	0	0.00	2	21.70	21.80	-2	7,240	-0.03%
2018/04/19	5	21.90	1	21.70	21.55	4	7,136	0.06%
2018/04/18	1	21.65	7	21.56	21.60	-6	7,065	-0.08%
2018/04/17	1	21.05	0	0.00	21.00	1	6,875	0.01%
2018/04/16	1	21.10	1	20.95	20.95	0	6,880	0.00%
2018/04/13	0	0.00	7	21.05	21.05	-7	6,886	-0.10%
2018/04/12	1	21.20	0	0.00	21.20	1	6,899	0.01%
2018/04/11	2	21.33	5	21.30	21.25	-3	6,949	-0.04%
2018/04/10	1	21.65	0	0.00	21.55	1	6,892	0.01%
2018/04/03	1	21.55	0	0.00	21.55	1	6,787	0.01%
2018/03/31	4	22.00	3	22.08	22.00	1	6,726	0.01%
2018/03/30	8	21.80	0	0.00	21.80	8	6,586	0.12%
2018/03/28	6	21.57	5	21.65	21.55	1	6,540	0.02%
2018/03/27	0	0.00	160	21.72	21.80	-160	6,506	-2.46%	大賣/鉅額交易
2018/03/22	20	21.25	80	21.35	21.25	-60	6,322	-0.95%
2018/03/21	5	21.61	1	21.60	21.50	4	6,384	0.06%
2018/03/20	25	21.80	29	21.83	21.80	-4	6,810	-0.06%
2018/03/19	0	0.00	20	21.69	21.55	-20	6,980	-0.29%
2018/03/16	6	21.64	0	0.00	21.35	6	6,985	0.09%
2018/03/13	3	22.00	5	21.95	21.95	-2	7,017	-0.03%
2018/03/12	6	21.62	50	21.65	21.70	-44	6,940	-0.63%
2018/03/09	1	21.75	2	21.60	21.60	-1	6,940	-0.01%
2018/03/08	76	21.35	76	21.46	21.65	0	6,837	0.00%
2018/03/07	1	20.35	0	0.00	20.25	1	6,517	0.02%
2018/03/05	50	20.35	51	20.30	20.30	-1	7,171	-0.01%
2018/03/02	1	20.20	0	0.00	20.30	1	7,404	0.01%
2018/03/01	0	0.00	1	20.15	20.20	-1	7,483	-0.01%
2018/02/26	0	0.00	13	20.34	20.30	-13	7,645	-0.17%
2018/02/23	0	0.00	1	20.45	20.30	-1	7,736	-0.01%
2018/02/22	2	20.13	0	0.00	20.10	2	7,781	0.03%
2018/02/12	0	0.00	1	20.00	19.95	-1	7,825	-0.01%
2018/02/09	6	19.38	2.2	19.49	19.85	3.8	7,846	0.05%
2018/02/08	1	19.95	2	20.05	20.05	-1	7,842	-0.01%
2018/02/06	5	19.78	3	20.10	19.55	2	7,895	0.03%
2018/02/05	5	20.80	0	0.00	20.90	5	7,766	0.06%
2018/02/01	0	0.00	0.1	21.25	21.25	-0.1	7,992	0.00%
2018/01/30	5	21.65	0	0.00	21.45	5	8,287	0.06%
2018/01/29	0	0.00	5	21.80	21.55	-5	8,237	-0.06%
2018/01/26	0	0.00	1	21.40	21.35	-1	8,231	-0.01%
2018/01/25	2	21.50	0	0.00	21.35	2	8,238	0.02%
2018/01/23	0	0.00	1	21.60	21.60	-1	8,228	-0.01%
2018/01/22	8	21.59	7	21.71	21.75	1	8,225	0.01%
2018/01/19	30	21.32	1	21.30	21.20	29	8,068	0.36%
2018/01/18	26	21.41	2	21.45	21.35	24	8,111	0.30%
2018/01/17	0	0.00	1	21.40	21.35	-1	8,248	-0.01%
2018/01/16	0	0.00	1	21.10	21.50	-1	8,600	-0.01%
2018/01/15	25	21.14	0	0.00	21.15	25	8,599	0.29%
2018/01/11	0	0.00	1	21.00	21.05	-1	8,619	-0.01%
2018/01/10	1	20.90	0	0.00	20.90	1	8,682	0.01%
2018/01/09	0	0.00	2	21.30	21.15	-2	8,789	-0.02%
2018/01/08	45	21.46	20.5	21.49	21.30	24.5	8,784	0.28%
2018/01/05	5	21.50	0.8	21.30	21.30	4.2	8,811	0.05%
2018/01/04	0	0.00	32	21.55	21.60	-32	8,751	-0.37%
2018/01/02	0	0.00	3	21.45	21.45	-3	8,803	-0.03%