佳世達 (2352)-凱基-中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
37.10
漲跌
▲0.20
漲幅
+0.54%
成交量
2,311張
產業
上市電腦週邊類股
1130人加入追蹤

立即追蹤
本地時間:14:30

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

佳世達 (2352)籌碼相關－凱基-中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-中山券商分點個股進出
凱基-中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
2024/11/21	0	0.00	10	37.30	37.10	-10	4,612	-0.22%
2024/11/20	5	37.14	0	0.00	36.90	5	4,615	0.11%
2024/11/19	2	36.35	0	0.00	37.25	2	4,632	0.04%
2024/11/08	4	37.25	1	37.10	37.15	3	5,321	0.06%
2024/11/07	0	0.00	3	37.68	37.85	-3	5,365	-0.06%
2024/11/06	6	36.97	2	37.25	37.00	4	5,352	0.07%
2024/11/05	1	36.45	2	36.30	36.35	-1	5,408	-0.02%
2024/11/04	0	0.00	20	36.55	36.50	-20	5,628	-0.36%
2024/10/29	2	35.95	1	36.10	36.05	1	6,024	0.02%
2024/10/25	2	36.75	0	0.00	36.90	2	6,111	0.03%
2024/10/23	3	37.80	0	0.00	37.50	3	6,352	0.05%
2024/10/22	0	0.00	4	38.60	38.70	-4	6,359	-0.06%
2024/10/21	0	0.00	11	38.60	38.65	-11	6,589	-0.17%
2024/10/18	2	38.63	4	38.74	38.40	-2	6,744	-0.03%
2024/10/17	0	0.00	3	38.23	38.25	-3	6,920	-0.04%
2024/10/15	2	37.75	0	0.00	37.85	2	7,059	0.03%
2024/10/14	0	0.00	10	37.35	37.60	-10	7,118	-0.14%
2024/10/11	0	0.00	20	37.35	37.45	-20	7,136	-0.28%
2024/10/08	0	0.00	2	37.60	37.65	-2	7,263	-0.03%
2024/10/04	3	37.25	3	37.40	37.40	0	7,797	0.00%
2024/09/26	1	37.75	5	37.53	37.45	-4	8,969	-0.04%
2024/09/25	0	0.00	6	37.72	37.55	-6	9,567	-0.06%
2024/09/23	1	37.10	10	37.20	37.30	-9	10,158	-0.09%
2024/09/20	0	0.00	8	37.30	37.15	-8	10,402	-0.08%
2024/09/19	0	0.00	6	37.26	37.40	-6	10,877	-0.06%
2024/09/18	0	0.00	2	37.00	36.85	-2	10,962	-0.02%
2024/09/16	10	37.25	0	0.00	37.10	10	11,042	0.09%
2024/09/13	5	36.74	4	36.93	36.90	1	11,221	0.01%
2024/09/12	1	36.15	0	0.00	36.20	1	11,234	0.01%
2024/09/11	2	36.10	0	0.00	36.10	2	11,317	0.02%
2024/09/10	4	36.53	4	36.05	35.95	0	11,387	0.00%
2024/09/09	1	36.25	1	36.45	36.45	0	11,402	0.00%
2024/09/06	0	0.00	2	35.75	36.15	-2	11,521	-0.02%
2024/09/05	3	36.25	15	36.45	35.70	-12	11,583	-0.10%
2024/09/04	1	36.15	0	0.00	36.05	1	11,591	0.01%
2024/09/03	3	37.00	31.6	37.34	36.85	-28.6	11,595	-0.25%
2024/09/02	58	38.23	2	38.35	37.35	56	11,573	0.48%
2024/08/30	0	0.00	30	35.55	35.85	-30	11,360	-0.26%
2024/08/28	2	35.45	0	0.00	35.60	2	11,576	0.02%
2024/08/27	2	35.55	0	0.00	35.80	2	11,774	0.02%
2024/08/26	1	35.40	0	0.00	35.55	1	11,912	0.01%
2024/08/22	0	0.00	1	35.20	35.10	-1	12,233	-0.01%
2024/08/21	3	35.15	0	0.00	35.25	3	12,648	0.02%
2024/08/20	1.1	35.49	0	0.00	35.10	1.1	12,793	0.01%
2024/08/19	0	0.00	3	35.30	35.80	-3	12,982	-0.02%
2024/08/16	1	34.80	6	34.69	34.80	-5	13,221	-0.04%
2024/08/15	5	34.85	2	35.03	34.75	3	13,310	0.02%
2024/08/14	0	0.00	1	34.35	34.30	-1	13,521	-0.01%
2024/08/12	5	33.05	0	33.00	33.30	5	13,928	0.04%
2024/08/09	6	32.58	2	32.95	32.60	4	14,002	0.03%
2024/08/08	7	32.64	1	32.80	32.70	6	13,979	0.04%
2024/08/07	1	32.30	3	32.12	32.50	-2	13,982	-0.01%
2024/08/06	7	30.78	1	30.95	31.05	6	14,054	0.04%
2024/08/05	30.1	31.12	0	0.00	30.95	30.1	13,952	0.22%
2024/08/02	10.2	34.46	0	0.00	34.35	10.2	13,846	0.07%
2024/08/01	0	0.00	0	35.55	35.95	0	13,916	0.00%
2024/07/31	0.1	35.10	0	0.00	34.90	0.1	14,049	0.00%
2024/07/30	10.1	34.26	0	0.00	34.75	10.1	14,138	0.07%
2024/07/29	1	35.45	2	34.90	35.00	-1	14,135	-0.01%
2024/07/26	6.2	34.96	0	0.00	34.80	6.2	14,096	0.04%
2024/07/23	29	37.89	0	0.00	37.80	29	13,918	0.21%
2024/07/22	15	38.28	3	37.40	37.65	12	13,886	0.09%
2024/07/19	3	39.07	1	39.10	38.65	2	13,679	0.01%
2024/07/18	4	39.11	21	39.25	39.20	-17	13,560	-0.13%
2024/07/16	3	39.30	5	39.17	39.05	-2	13,326	-0.02%
2024/07/15	0.4	38.70	0	0.00	38.50	0.4	13,367	0.00%
2024/07/12	3	38.43	5	38.55	38.70	-2	13,370	-0.01%
2024/07/11	1	38.55	3	38.30	38.55	-2	13,451	-0.01%
2024/07/10	2	38.10	0	0.00	38.05	2	13,579	0.01%
2024/07/09	1	38.30	5	38.25	38.25	-4	13,634	-0.03%
2024/07/08	16	38.65	3	38.92	38.75	13	13,564	0.10%
2024/07/05	6	39.00	4	39.09	39.15	2	13,247	0.02%
2024/07/04	6.3	38.79	50	39.20	39.20	-43.7	12,994	-0.34%
2024/07/03	8	39.01	2	39.35	38.90	6	12,746	0.05%
2024/07/02	62	38.80	1	38.70	39.15	61	12,536	0.49%
2024/07/01	23	38.68	12	38.78	38.90	11	12,231	0.09%
2024/06/28	8	38.08	3	38.25	38.40	5	11,736	0.04%
2024/06/27	12	38.42	1	38.40	38.25	11	11,437	0.10%
2024/06/26	11	39.10	1	39.05	39.00	10	11,797	0.08%
2024/06/25	45.5	39.59	24	39.66	39.75	21.5	11,810	0.18%
2024/06/24	2	38.25	0	0.00	38.35	2	11,467	0.02%
2024/06/21	2	38.20	0	0.00	38.40	2	11,611	0.02%
2024/06/20	1	38.40	2	38.85	38.35	-1	11,785	-0.01%
2024/06/19	10	38.00	0	0.00	37.85	10	11,926	0.08%
2024/06/18	11	37.87	2	37.78	37.95	9	12,147	0.07%
2024/06/17	8	38.00	0	0.00	37.90	8	12,587	0.06%
2024/06/14	1	37.85	0	0.00	37.85	1	13,006	0.01%
2024/06/13	19	37.78	0	0.00	37.90	19	13,237	0.14%
2024/06/12	7.1	38.18	0	0.00	37.90	7.1	13,411	0.05%
2024/06/11	12	38.56	0	0.00	38.10	12	13,467	0.09%
2024/06/07	1	38.85	1	39.05	38.80	0	13,584	0.00%
2024/06/06	3.2	39.20	1	39.10	39.20	2.2	13,774	0.02%
2024/06/05	9	39.83	0	0.00	39.40	9	13,835	0.07%
2024/06/04	4	39.93	1	39.95	40.05	3	13,897	0.02%
2024/06/03	33	40.28	10	40.10	40.25	23	14,064	0.16%
2024/05/31	37	40.16	12.8	40.23	39.65	24.2	14,240	0.17%
2024/05/30	1	40.50	1	40.40	40.35	0	14,088	0.00%
2024/05/29	1	40.75	2	40.80	40.80	-1	13,999	-0.01%
2024/05/27	14	40.58	8	40.85	40.00	6	13,725	0.04%
2024/05/24	1	39.50	2	39.90	39.60	-1	13,345	-0.01%
2024/05/23	15	39.68	0	0.00	39.40	15	13,214	0.11%
2024/05/22	7.2	39.87	1	40.40	40.20	6.2	12,983	0.05%
2024/05/21	0	0.00	1	39.45	39.90	-1	12,769	-0.01%
2024/05/20	8	38.66	3	38.33	38.95	5	12,733	0.04%
2024/05/17	1.1	38.71	0	0.00	38.70	1.1	12,342	0.01%
2024/05/16	2	38.85	17	38.97	39.10	-15	12,161	-0.12%
2024/05/15	3	39.90	0	0.00	39.25	3	12,262	0.02%
2024/05/14	6	40.09	6.3	39.92	39.90	-0.3	12,357	0.00%
2024/05/13	5	40.26	0	0.00	40.20	5	12,378	0.04%
2024/05/10	1	39.80	4	40.06	40.40	-3	12,507	-0.02%
2024/05/09	11	40.16	0	0.00	40.00	11	12,404	0.09%
2024/05/08	2	39.65	1	39.65	39.60	1	12,444	0.01%
2024/05/07	1	40.00	12	40.05	40.40	-11	12,360	-0.09%
2024/05/06	3	40.43	0	0.00	40.30	3	12,394	0.02%
2024/05/03	1	41.65	0	0.00	41.25	1	12,220	0.01%
2024/04/30	1	41.40	0	0.00	41.40	1	12,062	0.01%
2024/04/29	1	41.95	0	0.00	41.90	1	12,098	0.01%
2024/04/24	0	41.80	1	41.90	41.80	-1	12,374	-0.01%
2024/04/23	1	41.50	0	0.00	41.55	1	12,446	0.01%
2024/04/22	2	41.15	3	41.30	41.10	-1	12,461	-0.01%
2024/04/19	1.1	40.68	0	0.00	40.50	1.1	12,394	0.01%
2024/04/18	6	41.06	0	0.00	41.05	6	12,211	0.05%
2024/04/16	8	41.22	0	0.00	40.70	8	12,247	0.07%
2024/04/15	9	41.98	1	42.00	42.10	8	12,390	0.06%
2024/04/12	7	42.62	1	42.70	42.40	6	12,451	0.05%
2024/04/11	4	42.91	0	0.00	43.05	4	12,671	0.03%
2024/04/10	0.6	43.45	5	43.22	43.15	-4.4	13,092	-0.03%
2024/04/09	6	43.08	0	0.00	43.05	6	13,384	0.04%
2024/04/08	1.1	43.26	2	43.45	43.40	-0.9	13,817	-0.01%
2024/04/02	1	43.20	0.6	43.30	43.10	0.4	14,836	0.00%
2024/04/01	3	43.67	0	0.00	43.55	3	14,853	0.02%
2024/03/29	5	44.17	5.1	44.72	44.65	-0.1	14,720	0.00%
2024/03/28	2	44.45	10	44.76	44.85	-8	14,275	-0.06%
2024/03/27	0	0.00	1	44.50	44.75	-1	14,148	-0.01%
2024/03/26	15	44.45	8	44.09	44.05	7	14,105	0.05%
2024/03/25	7	44.31	2	44.90	44.45	5	14,035	0.04%
2024/03/22	4	44.28	2	44.10	44.45	2	13,992	0.01%
2024/03/21	12	43.43	21.5	43.74	44.05	-9.5	13,803	-0.07%
2024/03/20	12	44.37	16	44.89	43.25	-4	13,642	-0.03%
2024/03/19	1	43.00	3	43.75	43.70	-2	13,258	-0.02%
2024/03/18	4	42.29	0	0.00	42.55	4	12,854	0.03%
2024/03/15	3	43.10	4	42.91	42.55	-1	12,639	-0.01%
2024/03/14	6	43.80	2	43.60	43.70	4	12,350	0.03%
2024/03/13	4	44.28	45	43.86	43.80	-41	12,226	-0.34%
2024/03/12	43	43.75	3	44.22	44.40	40	12,024	0.33%
2024/03/11	7	43.22	0	0.00	43.25	7	11,753	0.06%
2024/03/08	12	44.04	61	43.80	43.70	-49	11,681	-0.42%
2024/03/07	3	44.52	16	44.47	44.55	-13	11,620	-0.11%
2024/03/06	15	45.39	6.1	45.41	45.05	8.9	11,570	0.08%
2024/03/05	0	0.00	4	47.25	47.25	-4	11,275	-0.04%
2024/03/04	8	47.16	0	0.00	46.80	8	11,300	0.07%
2024/03/01	2	46.68	2	46.58	46.95	0	11,321	0.00%
2024/02/29	0	0.00	1	46.30	46.15	-1	11,530	-0.01%
2024/02/27	0	0.00	1	46.20	46.10	-1	11,532	-0.01%
2024/02/23	3	46.78	6	46.98	46.40	-3	11,657	-0.03%
2024/02/22	0	0.00	2	47.15	47.20	-2	11,735	-0.02%
2024/02/21	2	47.33	11	47.09	46.90	-9	11,766	-0.08%
2024/02/20	1	47.80	26	47.85	47.80	-25	11,702	-0.21%
2024/02/19	11.1	48.00	3	48.42	47.95	8.1	11,813	0.07%
2024/02/16	38	49.09	13	48.50	48.15	25	11,825	0.21%
2024/02/15	3	47.28	0	0.00	47.60	3	11,530	0.03%
2024/02/05	2	47.43	7	47.44	47.50	-5	11,449	-0.04%
2024/02/02	8	47.55	5	47.49	47.50	3	11,582	0.03%
2024/02/01	2	46.85	3	47.00	47.05	-1	11,613	-0.01%
2024/01/31	68	47.43	61	46.95	46.50	7	11,687	0.06%
2024/01/30	10	47.00	10	46.95	46.80	0	11,657	0.00%
2024/01/29	16	46.93	4	47.10	47.00	12	11,656	0.10%
2024/01/26	3	45.87	0	0.00	45.60	3	11,486	0.03%
2024/01/25	0	0.00	2	45.90	45.90	-2	11,523	-0.02%
2024/01/24	0	0.00	2	46.70	46.15	-2	11,577	-0.02%
2024/01/23	5	46.73	2	46.45	46.80	3	11,619	0.03%
2024/01/22	6	47.21	11	46.87	47.05	-5	11,573	-0.04%
2024/01/19	7	45.12	2	45.45	45.45	5	11,377	0.04%
2024/01/18	2	44.75	0	0.00	44.40	2	11,380	0.02%
2024/01/17	2	44.65	11	44.66	44.20	-9	11,388	-0.08%
2024/01/16	2	45.30	2	45.45	45.25	0	11,366	0.00%
2024/01/12	1	45.90	690	45.83	45.50	-689	11,785	-5.85%	大賣/鉅額交易
2024/01/11	0	0.00	8	46.08	45.95	-8	11,889	-0.07%
2024/01/10	8	45.76	8	45.65	45.55	0	12,077	0.00%
2024/01/09	3	46.57	16	46.98	46.65	-13	12,025	-0.11%
2024/01/08	67	47.12	3	47.33	47.20	64	11,828	0.54%
2024/01/05	67	47.18	106	47.25	47.30	-39	11,647	-0.33%	大賣/
2024/01/04	20	46.57	69	46.64	46.95	-49	11,432	-0.43%
2024/01/03	37	45.47	93	45.42	45.25	-56	11,202	-0.50%
2024/01/02	90	47.28	8	47.21	46.80	82	10,870	0.75%
2023/12/29	319	47.44	57	47.26	48.00	262	10,395	2.52%	大買/鉅額交易
2023/12/28	0	0.00	10	45.50	44.45	-10	9,444	-0.11%
2023/12/27	3	45.80	13	45.63	45.60	-10	9,333	-0.11%
2023/12/26	211	45.05	18	45.08	45.10	193	9,236	2.09%	大買/鉅額交易
2023/12/25	90	44.75	20	44.44	44.85	70	9,206	0.76%
2023/12/22	240.2	44.67	8	44.61	44.70	232.2	9,193	2.53%	大買/鉅額交易
2023/12/21	0	0.00	6	44.35	44.30	-6	9,129	-0.07%
2023/12/20	0	0.00	5	43.88	43.95	-5	9,035	-0.06%
2023/12/19	10	42.89	1	43.06	42.95	9	8,887	0.10%
2023/12/18	5	43.77	1	44.25	43.80	4	8,709	0.05%
2023/12/15	2	44.03	1	43.85	44.20	1	8,673	0.01%
2023/12/14	67	44.79	4.7	44.48	44.50	62.3	8,620	0.72%
2023/12/13	1	44.20	0	0.00	44.15	1	8,563	0.01%
2023/12/12	1	44.70	3	44.80	44.00	-2	8,703	-0.02%
2023/12/11	2	44.18	0	0.00	44.00	2	8,714	0.02%
2023/12/08	2	43.90	0	0.00	43.90	2	8,994	0.02%
2023/12/06	2	44.05	4.2	43.92	44.05	-2.2	9,534	-0.02%
2023/12/05	8	43.81	14.1	43.92	43.85	-6.1	9,553	-0.06%
2023/12/04	22	44.62	7	44.74	44.35	15	9,565	0.16%
2023/12/01	13	44.47	12	44.59	44.65	1	9,562	0.01%
2023/11/30	0	0.00	2	43.83	43.75	-2	9,452	-0.02%
2023/11/29	1	43.75	1	43.75	43.70	0	9,497	0.00%
2023/11/28	4	43.50	4	43.56	43.40	0	9,533	0.00%
2023/11/27	20.5	43.68	3	43.83	43.55	17.5	9,531	0.18%
2023/11/24	13	42.90	0	0.00	42.80	13	9,350	0.14%
2023/11/23	0	0.00	1	43.10	43.05	-1	9,372	-0.01%
2023/11/22	3.2	43.06	5	43.10	42.70	-1.8	9,457	-0.02%
2023/11/21	5.1	43.65	7	43.63	43.35	-1.9	9,398	-0.02%
2023/11/20	1.2	43.38	5	43.27	43.85	-3.8	9,419	-0.04%
2023/11/16	2	44.08	0	0.00	43.90	2	9,369	0.02%
2023/11/14	2	44.73	0	0.00	44.60	2	9,286	0.02%
2023/11/13	1.2	44.68	0	0.00	44.20	1.2	9,378	0.01%
2023/11/10	5	45.38	2	45.58	45.05	3	9,439	0.03%
2023/11/09	2	46.35	1.9	46.54	46.55	0.1	9,392	0.00%
2023/11/08	5	45.80	3	45.85	45.80	2	9,369	0.02%
2023/11/06	3	44.10	0	0.00	44.65	3	9,541	0.03%
2023/11/02	10	44.25	2	44.25	43.50	8	10,171	0.08%
2023/11/01	6.2	42.90	2	43.01	43.60	4.2	10,662	0.04%
2023/10/31	1	43.25	3	42.58	42.35	-2	11,148	-0.02%
2023/10/30	1	43.35	0	0.00	43.35	1	11,608	0.01%
2023/10/26	3	43.57	0	0.00	43.55	3	12,293	0.02%
2023/10/25	0	44.15	5	44.42	43.85	-5	12,463	-0.04%
2023/10/24	5	43.78	2	43.50	43.55	3	12,541	0.02%
2023/10/23	6	44.98	0	0.00	44.25	6	12,740	0.05%
2023/10/20	2	44.75	11	44.40	44.95	-9	12,896	-0.07%
2023/10/19	0	0.00	2	43.08	43.40	-2	12,974	-0.02%
2023/10/18	6.7	43.08	50	43.04	41.55	-43.4	13,284	-0.33%
2023/10/17	3.1	44.38	0	0.00	43.90	3.1	13,775	0.02%
2023/10/16	2	45.70	11	45.28	45.25	-9	14,401	-0.06%
2023/10/13	5	44.65	0	0.00	44.75	5	15,653	0.03%
2023/10/12	4	44.48	0	0.00	44.40	4	16,153	0.02%
2023/10/11	0	0.00	33	45.66	45.60	-33	16,641	-0.20%
2023/10/05	2	44.25	0	0.00	44.20	2	17,372	0.01%
2023/10/04	11.1	43.80	0	0.00	44.15	11.1	17,417	0.06%
2023/10/03	3	44.95	0	0.00	44.85	3	17,366	0.02%
2023/10/02	0	0.00	10	45.39	45.45	-10	17,494	-0.06%
2023/09/26	1.1	44.29	3	44.15	43.85	-2	17,618	-0.01%
2023/09/25	2	45.08	0	0.00	44.85	2	17,695	0.01%
2023/09/22	2	44.30	1	44.45	44.95	1	17,751	0.01%
2023/09/21	0.1	44.30	16	44.16	44.25	-16	17,808	-0.09%
2023/09/20	4	44.94	2	44.83	44.40	2	17,856	0.01%
2023/09/19	2	45.70	19	45.74	45.45	-17	18,142	-0.09%
2023/09/18	6	45.44	2	45.70	45.30	4	18,189	0.02%
2023/09/15	4	46.04	5	46.15	46.05	-1	18,267	-0.01%
2023/09/14	7	45.71	6	45.79	45.80	1	18,289	0.01%
2023/09/13	72	45.54	6	45.44	45.75	66	18,316	0.36%
2023/09/12	9	45.22	3	45.25	44.95	6	18,345	0.03%
2023/09/11	8.1	45.28	3	44.48	43.80	5.1	18,431	0.03%
2023/09/08	0.1	44.77	0	0.00	44.95	0.1	18,292	0.00%
2023/09/07	2.1	45.30	1	45.10	44.90	1.1	18,504	0.01%
2023/09/06	1	45.70	1	45.35	45.35	0	18,694	0.00%
2023/09/05	2	45.70	10	45.70	45.90	-8	18,981	-0.04%
2023/09/04	2	45.45	0	0.00	45.40	2	19,220	0.01%
2023/09/01	1.1	45.05	3	45.00	44.90	-2	19,258	-0.01%
2023/08/31	3	44.25	1	44.40	44.85	2	19,216	0.01%
2023/08/29	1.1	43.57	4	43.80	44.05	-2.9	19,387	-0.01%
2023/08/28	3.1	44.66	2	43.80	43.80	1.1	19,534	0.01%
2023/08/25	13	45.02	3	45.15	45.10	10	19,731	0.05%
2023/08/24	7	46.04	6	46.20	45.55	1	19,742	0.01%
2023/08/23	0	0.00	0.3	45.22	45.45	-0.3	19,684	0.00%
2023/08/22	13	45.60	4	45.15	44.85	9	19,740	0.05%
2023/08/21	0	0.00	2	45.30	45.15	-2	19,751	-0.01%
2023/08/18	4.1	44.93	8	45.36	44.60	-3.9	19,749	-0.02%
2023/08/17	9	44.35	12	44.78	45.35	-3	19,727	-0.02%
2023/08/16	7	44.42	5	44.62	44.65	2	19,836	0.01%
2023/08/15	2	44.78	4	45.01	44.75	-2	19,913	-0.01%
2023/08/14	2	43.05	4	43.20	43.55	-2	19,895	-0.01%
2023/08/11	11	44.03	6	43.82	43.90	5	19,950	0.03%
2023/08/10	14	44.16	11	44.22	44.15	3	19,992	0.02%
2023/08/09	10	45.36	6	45.28	45.15	4	19,771	0.02%
2023/08/08	12.1	46.54	13	46.22	45.85	-1	19,621	0.00%
2023/08/07	10	47.90	13	47.48	48.20	-3	19,273	-0.02%
2023/08/04	7	44.72	1	45.20	45.10	6	18,987	0.03%
2023/08/02	11	47.30	1	48.10	46.80	10	18,881	0.05%
2023/08/01	14.2	48.46	2	48.23	48.50	12.2	18,467	0.07%
2023/07/31	21.2	51.21	10	49.90	49.75	11.2	18,312	0.06%
2023/07/28	4	50.92	5.1	50.95	51.50	-1.1	18,069	-0.01%
2023/07/27	3.4	51.65	11	51.80	51.50	-7.6	17,921	-0.04%
2023/07/26	23.5	52.68	12	52.42	52.00	11.5	18,047	0.06%
2023/07/25	28	52.87	33	52.93	52.70	-5	18,018	-0.03%
2023/07/24	28	53.02	22	52.54	52.40	6	17,858	0.03%
2023/07/21	27.3	52.04	24	52.27	52.20	3.3	17,547	0.02%
2023/07/20	30.2	56.46	21	53.59	54.10	9.2	17,135	0.05%
2023/07/19	20	58.31	17	58.27	59.70	3	16,425	0.02%
2023/07/18	45.1	60.76	32	57.83	57.20	13.1	15,737	0.08%
2023/07/17	10	57.58	9	57.81	59.10	1	14,368	0.01%
2023/07/14	7	52.20	47	52.49	53.80	-40	13,857	-0.29%
2023/07/13	44	51.43	124	51.83	50.20	-80	13,228	-0.60%	大賣/
2023/07/12	19	48.02	14.1	48.17	48.85	4.9	12,542	0.04%
2023/07/11	6	46.93	7.2	46.99	47.00	-1.2	12,331	-0.01%
2023/07/10	1	45.60	2	46.30	46.15	-1	12,319	-0.01%
2023/07/07	5	45.70	11	45.95	46.00	-6	12,350	-0.05%
2023/07/06	12	46.96	2	46.55	46.40	10	12,275	0.08%
2023/07/05	1	47.50	7	47.15	47.50	-6	12,239	-0.05%
2023/07/04	5	47.58	1	47.20	47.60	4	12,289	0.03%
2023/07/03	3	47.42	107.3	47.34	47.40	-104.3	12,416	-0.84%	大賣/鉅額交易
2023/06/30	1	46.45	22	45.88	45.90	-21	12,346	-0.17%
2023/06/29	6	45.65	8	45.51	45.80	-2	12,342	-0.02%
2023/06/28	3	45.25	12	45.20	45.10	-9	12,329	-0.07%
2023/06/27	18.4	45.01	11	45.37	44.80	7.4	12,316	0.06%
2023/06/26	3.3	46.63	5	46.40	46.45	-1.7	12,032	-0.01%
2023/06/21	2	47.85	2	47.50	47.65	0	11,943	0.00%
2023/06/20	6.3	46.28	3	46.95	46.80	3.3	11,815	0.03%
2023/06/19	1	47.60	1	47.10	47.05	0	11,601	0.00%
2023/06/16	8	47.64	11	47.40	47.95	-3	11,483	-0.03%
2023/06/15	42	48.50	12	48.27	48.40	30	11,175	0.27%
2023/06/14	80	47.89	9.6	48.49	48.65	70.4	10,970	0.64%
2023/06/13	13	46.94	130	47.17	47.40	-117	10,787	-1.08%	大賣/鉅額交易
2023/06/12	9	45.39	7.2	45.68	45.65	1.8	10,575	0.02%
2023/06/09	130	44.98	5	44.79	45.40	125	10,331	1.21%	大買/鉅額交易
2023/06/08	9	43.43	173.1	43.29	43.30	-164.1	9,974	-1.65%	大賣/鉅額交易
2023/06/07	2.2	42.04	3	41.93	42.30	-0.8	9,707	-0.01%
2023/06/06	1	42.20	10	42.20	42.35	-9	9,733	-0.09%
2023/06/05	5.1	42.37	4	42.51	42.50	1.1	9,817	0.01%
2023/06/02	7	42.04	2	42.20	42.40	5	9,832	0.05%
2023/06/01	3	41.87	12.1	42.07	41.95	-9.1	9,787	-0.09%
2023/05/31	206	42.05	94	42.02	42.15	112	9,556	1.17%	大買/鉅額交易
2023/05/30	54	40.27	7	40.12	40.35	47	9,242	0.51%
2023/05/29	6	40.07	9	40.17	40.20	-3	9,177	-0.03%
2023/05/26	29	39.44	9.1	39.40	39.50	19.9	9,074	0.22%
2023/05/25	1	38.50	4	38.93	38.95	-3	8,991	-0.03%
2023/05/24	4	38.31	18.1	38.21	38.50	-14.1	8,894	-0.16%
2023/05/23	5.3	38.08	22	37.82	38.05	-16.8	8,852	-0.19%
2023/05/22	9.4	38.84	23.5	38.95	38.45	-14.1	8,791	-0.16%
2023/05/19	2.1	37.95	10.5	38.05	38.20	-8.4	8,516	-0.10%
2023/05/18	4	37.14	11.5	37.22	37.10	-7.5	8,251	-0.09%
2023/05/17	9	37.18	17	37.03	37.25	-8	8,158	-0.10%
2023/05/16	21	36.04	9	36.22	36.30	12	7,898	0.15%
2023/05/15	4	35.60	9	35.77	35.85	-5	7,760	-0.06%
2023/05/12	1	35.35	0	0.00	35.90	1	7,707	0.01%
2023/05/11	12	35.42	14	35.42	35.35	-2	7,636	-0.03%
2023/05/10	15	35.98	9	36.18	36.00	6	7,564	0.08%
2023/05/09	25	35.65	13	35.63	35.75	12	7,316	0.16%
2023/05/08	2.3	34.27	1	34.05	34.20	1.3	6,881	0.02%
2023/05/05	7.3	34.42	1	34.80	34.20	6.3	6,797	0.09%
2023/05/04	2	35.40	3	35.45	35.45	-1	6,575	-0.02%
2023/05/03	5.3	35.12	3	35.30	35.45	2.3	6,520	0.03%
2023/05/02	14	35.24	4	35.54	35.55	10	6,494	0.15%
2023/04/28	4	34.66	6	34.53	34.60	-2	6,273	-0.03%
2023/04/27	6	33.65	3	33.83	33.50	3	5,980	0.05%
2023/04/26	11	33.17	22.2	33.02	33.20	-11.2	5,804	-0.19%
2023/04/25	6	32.50	3	32.35	32.50	3	5,637	0.05%
2023/04/24	1	32.65	2	32.83	32.70	-1	5,570	-0.02%
2023/04/21	2	32.63	1	32.75	32.50	1	5,520	0.02%
2023/04/19	0	0.00	1	32.95	32.80	-1	5,381	-0.02%
2023/04/18	0	33.10	0	0.00	32.95	0	5,351	0.00%
2023/04/17	4	32.95	0.2	33.00	33.00	3.8	5,334	0.07%
2023/04/14	1	32.85	0	0.00	32.70	1	5,285	0.02%
2023/04/13	0	0.00	0.3	33.25	33.10	-0.3	5,239	-0.01%
2023/04/12	16	32.95	5	33.17	33.25	11	5,286	0.21%
2023/04/11	1	32.70	1	32.90	32.85	0	5,231	0.00%
2023/04/10	1	32.45	1	32.35	32.30	0	5,158	0.00%
2023/04/07	1	32.50	1.3	32.56	32.35	-0.3	5,111	-0.01%
2023/04/06	40	32.30	4	32.30	32.30	36	5,034	0.72%
2023/03/31	1	31.50	10	31.50	31.70	-9	4,842	-0.19%
2023/03/30	0	0.00	8	31.38	31.65	-8	4,921	-0.16%
2023/03/29	0	0.00	2	31.35	31.35	-2	4,963	-0.04%
2023/03/28	6	30.92	190	30.92	30.80	-184	5,002	-3.68%	大賣/鉅額交易
2023/03/27	2	31.23	6	31.20	31.40	-4	5,080	-0.08%
2023/03/24	7	30.84	0	0.00	30.90	7	5,143	0.14%
2023/03/23	0	0.00	2	30.65	30.75	-2	5,097	-0.04%
2023/03/22	0	0.00	7	30.59	30.60	-7	5,056	-0.14%
2023/03/21	1	30.20	0	0.00	30.20	1	5,018	0.02%
2023/03/20	0	30.30	5	30.20	30.25	-5	4,993	-0.10%
2023/03/16	1	29.60	0	0.00	29.70	1	4,942	0.02%
2023/03/15	3	30.23	0	0.00	30.05	3	4,923	0.06%
2023/03/10	1	30.40	5	30.60	30.60	-4	5,170	-0.08%
2023/03/09	1	30.80	2	31.25	30.70	-1	5,145	-0.02%
2023/03/08	5	30.60	3	30.67	30.90	2	4,982	0.04%
2023/03/07	1	29.85	1	30.05	30.05	0	4,828	0.00%
2023/03/06	5	30.65	5	30.75	30.55	0	4,618	0.00%
2023/03/03	0	0.00	2	30.35	30.40	-2	4,559	-0.04%
2023/03/02	1	30.40	1	30.25	30.35	0	4,550	0.00%
2023/02/24	0	0.00	3	30.00	30.00	-3	4,494	-0.07%
2023/02/23	1	30.00	6.5	30.05	29.95	-5.5	4,513	-0.12%
2023/02/22	0	0.00	1	29.55	29.60	-1	4,484	-0.02%
2023/02/20	0	0.00	15	29.78	29.90	-15	4,677	-0.32%
2023/02/16	0	0.00	9	28.90	28.85	-9	4,677	-0.19%
2023/02/13	1	28.75	0	0.00	28.65	1	4,736	0.02%
2023/02/10	0	0.00	1	29.20	29.10	-1	4,771	-0.02%
2023/02/09	2	29.00	3.7	29.22	29.15	-1.7	4,847	-0.03%
2023/02/08	0	0.00	1	28.80	29.15	-1	4,808	-0.02%
2023/02/06	0	0.00	2	28.70	28.65	-2	4,720	-0.04%
2023/02/03	0	0.00	1	28.85	28.90	-1	4,704	-0.02%
2023/01/31	4	28.60	0	0.00	28.30	4	4,605	0.09%
2023/01/30	0	0.00	4	28.30	28.40	-4	4,538	-0.09%
2023/01/17	0	0.00	1	28.00	27.80	-1	4,535	-0.02%
2023/01/13	1	27.85	0	0.00	27.65	1	4,688	0.02%
2023/01/12	2	27.90	0	0.00	27.75	2	4,919	0.04%
2023/01/06	2	27.20	0	0.00	27.70	2	5,240	0.04%
2023/01/04	3	27.90	3	27.90	27.90	0	5,356	0.00%
2022/12/30	110	28.30	0	0.00	28.15	110	5,493	2.00%	大買/鉅額交易
2022/12/28	0	0.00	6	27.60	27.60	-6	5,330	-0.11%
2022/12/26	4	28.13	32	27.97	27.85	-28	5,284	-0.53%
2022/12/23	1	27.45	23	27.52	27.50	-22	5,304	-0.41%
2022/12/22	23	27.00	5	27.17	27.05	18	5,341	0.34%
2022/12/21	2	26.38	0	0.00	26.45	2	5,206	0.04%
2022/12/20	1	26.50	0	0.00	26.40	1	5,113	0.02%
2022/12/19	3	26.62	0	0.00	27.00	3	5,024	0.06%
2022/12/16	11	27.09	0	0.00	26.85	11	4,843	0.23%
2022/12/15	1	27.60	0	0.00	27.60	1	4,656	0.02%
2022/12/13	1	27.70	0	0.00	27.75	1	4,653	0.02%
2022/12/09	6	27.45	0	0.00	27.80	6	4,673	0.13%
2022/12/08	9	27.18	0	0.00	27.20	9	4,701	0.19%
2022/12/07	2	27.57	0	0.00	27.35	2	4,695	0.04%
2022/12/06	7.1	27.46	0	0.00	27.40	7.1	4,613	0.15%
2022/12/05	17	27.83	0	0.00	27.80	17	4,534	0.37%
2022/12/02	1	28.80	0	0.00	28.95	1	4,327	0.02%
2022/11/29	3	27.90	0	0.00	28.05	3	4,273	0.07%
2022/11/28	5	28.15	0	0.00	28.15	5	4,276	0.12%
2022/11/25	1.1	28.41	25	28.30	28.20	-23.9	4,279	-0.56%
2022/11/24	1	28.75	0	0.00	28.50	1	4,270	0.02%
2022/11/23	0	0.00	1	28.80	28.75	-1	4,282	-0.02%
2022/11/21	0	0.00	45	28.84	28.90	-45	4,296	-1.05%
2022/11/18	4	28.76	3	28.67	28.65	1	4,252	0.02%
2022/11/17	2	28.85	0	0.00	28.95	2	4,229	0.05%
2022/11/16	0	0.00	5	28.40	28.60	-5	4,117	-0.12%
2022/11/10	0	0.00	3	26.90	27.00	-3	3,889	-0.08%
2022/11/08	1.5	26.88	8	26.80	26.50	-6.5	3,917	-0.17%
2022/11/07	89.6	27.09	4	26.78	27.00	85.6	3,873	2.21%
2022/11/02	0	0.00	1	25.00	25.20	-1	4,078	-0.02%
2022/10/27	2	24.55	0	0.00	24.65	2	4,108	0.05%
2022/10/25	5	24.54	34	24.27	24.45	-29	4,165	-0.70%
2022/10/24	9.1	25.21	4	25.00	25.00	5.1	4,164	0.12%
2022/10/21	2	25.70	0	0.00	25.65	2	4,257	0.05%
2022/10/18	0	0.00	1	27.30	27.15	-1	4,320	-0.02%
2022/10/17	0	0.00	1.2	26.84	27.40	-1.2	4,539	-0.03%
2022/10/13	1	26.25	1	25.80	25.50	0	4,653	0.00%
2022/10/12	3	26.75	0	0.00	26.45	3	4,780	0.06%
2022/10/11	0	0.00	29	27.63	27.20	-29	4,849	-0.60%
2022/10/07	0	0.00	0	27.50	27.30	0	4,792	0.00%
2022/10/04	1	27.20	0	0.00	27.40	1	4,963	0.02%
2022/09/30	0	0.00	1	27.50	27.10	-1	5,021	-0.02%
2022/09/29	5	27.10	0	0.00	28.20	5	4,982	0.10%
2022/09/26	0	0.00	1	27.85	27.95	-1	4,935	-0.02%
2022/09/16	0	0.00	0.1	29.45	29.50	-0.1	5,013	0.00%
2022/09/15	0	0.00	1	29.65	29.40	-1	4,991	-0.02%
2022/09/14	1	28.65	1	29.05	29.20	0	4,964	0.00%
2022/09/13	0	0.00	1	29.20	29.15	-1	4,984	-0.02%
2022/09/02	0	0.00	1	29.20	28.90	-1	5,183	-0.02%
2022/08/30	0.2	29.45	0	0.00	29.45	0.2	5,191	0.00%
2022/08/29	2	29.10	1	29.05	29.10	1	5,185	0.02%
2022/08/26	1	29.15	0.1	29.45	29.35	0.9	5,200	0.02%
2022/08/25	0	0.00	5.7	29.24	29.25	-5.7	5,193	-0.11%
2022/08/23	0.5	29.10	0	0.00	29.00	0.5	5,244	0.01%
2022/08/19	0	0.00	1	28.65	28.70	-1	5,253	-0.02%
2022/08/17	0	0.00	5	28.45	28.60	-5	5,295	-0.09%
2022/08/16	0	0.00	16	28.34	28.15	-16	5,296	-0.30%
2022/08/11	1	27.20	0	0.00	27.05	1	5,265	0.02%
2022/08/10	2	27.05	0	0.00	27.10	2	5,257	0.04%
2022/08/09	5	27.65	7	26.85	27.70	-2	5,242	-0.04%
2022/08/08	3	28.35	6	28.39	28.40	-3	5,135	-0.06%
2022/08/03	0.1	28.25	0	0.00	28.25	0.1	5,456	0.00%
2022/08/01	1	28.45	0	0.00	28.50	1	6,044	0.02%
2022/07/29	10.1	28.53	33	28.46	28.60	-22.9	6,041	-0.38%
2022/07/28	1	28.80	5	28.79	28.60	-4	6,005	-0.07%
2022/07/27	6	30.68	0	0.00	30.60	6	5,880	0.10%
2022/07/26	0.1	30.85	0	0.00	30.85	0.1	5,742	0.00%
2022/07/22	1	30.20	5	31.32	31.20	-4	5,572	-0.07%
2022/07/21	3.1	30.46	0	0.00	30.50	3.1	5,383	0.06%
2022/07/20	0.1	30.95	0	0.00	30.85	0.1	5,246	0.00%
2022/07/19	0	0.00	2	30.70	31.25	-2	5,154	-0.04%
2022/07/15	0	0.00	10	30.07	30.25	-10	4,885	-0.20%
2022/07/05	25.4	28.85	0	0.00	28.90	25.4	4,986	0.51%
2022/06/30	1	28.50	0	0.00	28.65	1	5,440	0.02%
2022/06/28	2	29.15	0	0.00	29.25	2	5,607	0.04%
2022/06/27	0	0.00	5	29.30	29.25	-5	5,735	-0.09%
2022/06/23	0	0.00	2.1	28.45	28.50	-2.1	5,804	-0.04%
2022/06/22	0.1	28.65	200	28.43	28.30	-199.9	5,812	-3.44%	大賣/鉅額交易
2022/06/20	1.1	28.98	0	0.00	28.05	1.1	5,806	0.02%
2022/06/17	9	28.99	1	29.10	29.15	8	5,779	0.14%
2022/06/16	0.3	29.30	1	29.85	29.30	-0.7	5,743	-0.01%
2022/06/15	1	29.45	4	29.55	29.65	-3	5,814	-0.05%
2022/06/14	0	0.00	1	28.95	29.05	-1	5,835	-0.02%
2022/06/13	0.3	29.10	0	0.00	29.05	0.3	5,872	0.01%
2022/06/10	1	29.35	0	0.00	29.50	1	5,914	0.02%
2022/06/09	4	29.75	1.5	29.77	29.70	2.5	5,967	0.04%
2022/06/08	0	0.00	0.3	29.60	29.60	-0.3	6,021	0.00%
2022/06/02	5	29.10	2	29.10	29.00	3	6,420	0.05%
2022/05/31	0	0.00	11	28.85	29.20	-11	6,576	-0.17%
2022/05/30	0	0.00	10	28.60	28.70	-10	6,543	-0.15%
2022/05/27	0	0.00	1	28.50	28.30	-1	6,548	-0.02%
2022/05/26	3	28.32	0	0.00	28.20	3	6,569	0.05%
2022/05/25	3	27.85	2	27.98	28.15	1	6,603	0.02%
2022/05/23	2	27.85	1	27.50	27.85	1	6,664	0.02%
2022/05/20	0	0.00	1	27.40	27.30	-1	6,769	-0.01%
2022/05/19	2.1	27.05	0	0.00	27.15	2.1	6,944	0.03%
2022/05/17	1	27.15	0	0.00	27.10	1	6,996	0.01%
2022/05/16	5	27.18	4	27.05	27.05	1	6,967	0.01%
2022/05/13	6	26.87	6	26.92	27.05	0	6,950	0.00%
2022/05/12	18.1	27.09	4	26.75	26.75	14.1	6,896	0.20%
2022/05/11	9	27.99	6	27.87	27.85	3	6,733	0.04%
2022/05/10	5	28.24	33	28.27	28.50	-28	6,696	-0.42%
2022/05/09	30.3	29.15	10	28.90	28.90	20.3	6,552	0.31%
2022/05/06	1	31.80	20	31.60	32.00	-19	6,087	-0.31%
2022/05/05	6	32.18	2	32.30	32.15	4	6,081	0.07%
2022/05/04	4	31.69	0	0.00	31.75	4	6,123	0.07%
2022/05/03	3	31.50	5	31.55	31.55	-2	6,102	-0.03%
2022/04/29	21	31.55	0	0.00	31.60	21	6,147	0.34%
2022/04/27	9	31.21	3	31.15	31.15	6	6,177	0.10%
2022/04/25	9	31.86	0	0.00	31.80	9	6,167	0.15%
2022/04/22	4	32.75	3	32.70	32.70	1	6,123	0.02%
2022/04/21	23	32.84	3	32.60	32.60	20	6,147	0.33%
2022/04/18	6	32.80	5	32.70	32.70	1	6,143	0.02%
2022/04/14	5	33.30	3	33.50	33.50	2	6,169	0.03%
2022/04/13	3	33.00	0	0.00	33.05	3	6,263	0.05%
2022/04/12	8.2	33.00	8	32.87	32.90	0.2	6,273	0.00%
2022/04/11	4.2	33.53	10	33.40	33.40	-5.9	6,235	-0.09%
2022/04/08	20	34.30	8	34.15	34.15	12	6,231	0.19%
2022/04/07	0.6	33.09	1	33.65	33.05	-0.5	6,096	-0.01%
2022/04/06	9	33.85	25	34.04	34.20	-16	5,967	-0.27%
2022/03/31	5	33.03	13	33.24	33.25	-8	5,785	-0.14%
2022/03/30	3	32.93	5.7	33.00	32.85	-2.7	5,616	-0.05%
2022/03/29	1	32.45	1	32.50	32.40	0	5,503	0.00%
2022/03/28	0	0.00	1	32.30	32.35	-1	5,471	-0.02%
2022/03/25	0	0.00	3	32.30	32.25	-3	5,431	-0.06%
2022/03/24	1	32.30	0	0.00	32.30	1	5,442	0.02%
2022/03/23	0	0.00	0.9	32.25	32.25	-0.9	5,486	-0.02%
2022/03/22	0	0.00	1	32.10	32.35	-1	5,504	-0.02%
2022/03/21	1	32.35	0	0.00	32.30	1	5,516	0.02%
2022/03/18	2	31.98	14	32.04	31.95	-12	5,513	-0.22%
2022/03/17	5	31.95	0	0.00	31.90	5	5,493	0.09%
2022/03/16	12	31.73	0.2	31.90	31.70	11.8	5,468	0.22%
2022/03/15	4	31.79	1	31.90	31.70	3	5,479	0.05%
2022/03/14	0	0.00	18	32.01	32.20	-18	5,519	-0.33%
2022/03/11	10	31.90	6	31.97	31.90	4	5,597	0.07%
2022/03/10	22	31.98	4	32.03	31.95	18	5,648	0.32%
2022/03/09	1	31.25	0	0.00	31.35	1	5,530	0.02%
2022/03/08	13.1	31.20	15	31.03	30.95	-2	5,570	-0.04%
2022/03/07	0.1	31.45	0	0.00	31.50	0.1	5,408	0.00%
2022/03/04	0	0.00	3	32.05	32.05	-3	5,447	-0.06%
2022/02/25	1	30.80	0.1	31.05	30.70	0.9	5,560	0.02%
2022/02/24	2	31.15	7	30.96	30.90	-5	5,619	-0.09%
2022/02/23	10	31.70	0	0.00	31.65	10	5,610	0.18%
2022/02/22	0.1	31.60	0	0.00	31.50	0.1	5,758	0.00%
2022/02/21	200.1	32.19	8.3	32.10	32.10	191.8	5,946	3.23%	大買/鉅額交易
2022/02/18	1	31.00	6	31.49	31.50	-5	5,901	-0.08%
2022/02/16	0	0.00	3	30.92	30.95	-3	6,506	-0.05%
2022/02/15	0	0.00	1	30.95	30.60	-1	6,581	-0.02%
2022/02/14	1	30.50	0	0.00	30.45	1	6,652	0.02%
2022/02/11	0	0.00	7	30.71	30.90	-7	6,826	-0.10%
2022/02/10	8	30.89	2	31.03	30.90	6	6,851	0.09%
2022/02/09	1	30.45	2.3	30.42	30.50	-1.3	6,831	-0.02%
2022/02/08	0	0.00	4	30.30	30.40	-4	6,855	-0.06%
2022/01/26	4	29.65	10	29.73	29.65	-6	6,913	-0.09%
2022/01/25	0	0.00	6.7	29.96	29.90	-6.7	6,995	-0.10%
2022/01/24	4.1	30.15	12.8	30.18	30.15	-8.7	7,134	-0.12%
2022/01/21	21.1	30.75	10	30.83	30.55	11.1	7,102	0.16%
2022/01/20	11	31.21	6	31.11	31.10	5	7,112	0.07%
2022/01/19	10	31.05	11	31.00	30.95	-1	7,096	-0.01%
2022/01/18	0	0.00	3	31.25	31.00	-3	7,135	-0.04%
2022/01/17	0	0.00	13.2	30.96	31.00	-13.2	7,087	-0.19%
2022/01/14	2.1	30.50	0	0.00	30.50	2.1	7,055	0.03%
2022/01/12	3.1	30.80	1	30.75	30.75	2.1	7,258	0.03%
2022/01/11	1.1	30.94	7	31.03	30.95	-6	7,381	-0.08%
2022/01/07	0.1	30.60	1	30.55	30.50	-1	7,483	-0.01%
2022/01/06	9	30.93	7.9	30.93	30.85	1.1	7,539	0.01%
2022/01/04	0.1	30.60	70	30.52	30.55	-69.9	7,673	-0.91%
2022/01/03	0	0.00	10	30.79	30.75	-10	7,732	-0.13%
2021/12/30	1	30.45	1	30.40	30.45	0	7,654	0.00%
2021/12/28	3	30.25	0	0.00	30.25	3	7,661	0.04%
2021/12/27	3	30.25	25	30.25	30.25	-22	7,666	-0.29%
2021/12/22	2	30.05	0	0.00	29.95	2	7,769	0.03%
2021/12/21	2	29.60	0.3	29.95	29.95	1.7	7,787	0.02%
2021/12/20	2	29.58	68	29.59	29.60	-66	7,821	-0.84%
2021/12/17	33	29.70	0	0.00	29.60	33	7,787	0.42%
2021/12/16	37	30.01	10	30.05	29.90	27	7,720	0.35%
2021/12/15	1	29.70	0	0.00	29.75	1	7,809	0.01%
2021/12/14	5.1	29.80	0	0.00	29.75	5.1	7,823	0.06%
2021/12/13	2	30.25	0	0.00	30.10	2	7,769	0.03%
2021/12/08	1	30.00	1	30.15	30.20	0	7,818	0.00%
2021/12/07	11	30.33	0	0.00	30.00	11	7,835	0.14%
2021/12/02	1.1	29.31	0	0.00	29.25	1.1	7,714	0.01%
2021/12/01	1	29.50	0	0.00	29.60	1	7,710	0.01%
2021/11/30	3.1	29.60	400	29.58	29.50	-396.9	7,696	-5.16%	大賣/鉅額交易
2021/11/29	3	29.40	1	29.55	29.65	2	7,594	0.03%
2021/11/26	6.1	29.71	0	0.00	29.65	6.1	7,539	0.08%
2021/11/25	0	0.00	0.1	30.30	30.00	-0.1	7,504	0.00%
2021/11/24	9	30.04	0	0.00	30.10	9	7,514	0.12%
2021/11/23	24	30.18	0	0.00	29.90	24	7,562	0.32%
2021/11/22	0	0.00	21	30.25	30.15	-21	7,486	-0.28%
2021/11/19	10.1	30.18	0	30.20	30.10	10	7,413	0.14%
2021/11/18	22.1	30.94	16	30.62	30.50	6.1	7,288	0.08%
2021/11/17	4	31.78	1	31.80	31.70	3	7,033	0.04%
2021/11/15	11.1	31.11	36	31.27	31.20	-25	6,874	-0.36%
2021/11/12	2.5	33.31	4	33.25	33.55	-1.5	6,410	-0.02%
2021/11/11	28	33.34	2	33.00	33.25	26	6,493	0.40%
2021/11/10	56.5	33.18	1	32.90	33.05	55.5	6,621	0.84%
2021/11/09	1	32.20	0	0.00	32.25	1	6,867	0.01%
2021/11/08	0	0.00	3	32.43	32.25	-3	7,240	-0.04%
2021/11/05	3	31.75	0	0.00	32.10	3	7,237	0.04%
2021/11/04	5	32.10	3	32.08	32.10	2	7,218	0.03%
2021/11/03	5	31.90	10	31.68	32.00	-5	7,202	-0.07%
2021/11/02	4	31.85	3	32.05	31.60	1	7,169	0.01%
2021/11/01	5	31.55	1	31.50	31.60	4	7,064	0.06%
2021/10/29	0	0.00	3	30.80	31.00	-3	6,989	-0.04%
2021/10/28	0	0.00	2	31.10	31.00	-2	6,978	-0.03%
2021/10/27	0	0.00	1.8	30.92	30.90	-1.8	6,956	-0.03%
2021/10/26	0	0.00	3	30.92	30.85	-3	6,981	-0.04%
2021/10/25	0	0.00	18	30.54	30.55	-18	6,947	-0.26%
2021/10/22	1	30.40	5	30.70	30.40	-4	7,048	-0.06%
2021/10/21	7	30.56	10	30.78	30.45	-3	7,083	-0.04%
2021/10/20	1	30.75	0	0.00	30.85	1	6,955	0.01%
2021/10/19	1	30.60	0	0.00	30.15	1	6,885	0.01%
2021/10/18	0	0.00	9.2	30.97	30.00	-9.2	6,848	-0.13%
2021/10/15	0	0.00	5	30.10	30.30	-5	6,962	-0.07%
2021/10/14	5	29.97	5	30.56	29.90	0	7,036	0.00%
2021/10/13	15.5	30.24	4	30.30	30.40	11.5	7,032	0.16%
2021/10/12	23	30.15	3	30.13	29.90	20	7,006	0.29%
2021/10/08	1.5	29.68	6	29.55	29.65	-4.5	6,844	-0.07%
2021/10/07	2	29.05	1	29.05	29.00	1	6,811	0.01%
2021/10/06	1	28.80	2.5	28.83	28.75	-1.5	6,902	-0.02%
2021/10/05	0	0.00	2	28.05	28.20	-2	7,103	-0.03%
2021/10/04	8	27.78	0	0.00	27.85	8	7,330	0.11%
2021/09/30	0	0.00	2	28.65	28.65	-2	7,487	-0.03%
2021/09/29	1.1	28.75	0	0.00	28.75	1.1	7,755	0.01%
2021/09/27	100	29.09	2	29.13	29.05	98	7,826	1.25%
2021/09/24	1	28.80	0	0.00	28.70	1	7,923	0.01%
2021/09/23	1	28.75	1	28.55	28.55	0	8,004	0.00%
2021/09/22	100	28.65	0	0.00	28.70	100	8,067	1.24%
2021/09/17	1	28.50	0	0.00	28.75	1	7,988	0.01%
2021/09/16	3	28.87	3	28.82	28.75	0	8,021	0.00%
2021/09/15	2	28.90	1	29.20	29.25	1	8,042	0.01%
2021/09/13	2	28.50	33	28.55	28.50	-31	7,927	-0.39%
2021/09/10	1	28.50	4	28.83	28.80	-3	7,954	-0.04%
2021/09/09	1	27.70	3	27.83	27.80	-2	7,923	-0.03%
2021/09/08	1.1	28.01	1	27.85	27.80	0.1	7,947	0.00%
2021/09/07	7	28.43	0	0.00	28.40	7	7,956	0.09%
2021/09/06	33	28.85	4	28.90	28.70	29	7,949	0.36%
2021/09/03	0	0.00	3	29.35	29.35	-3	7,868	-0.04%
2021/08/27	0	0.00	4	30.05	29.85	-4	8,065	-0.05%
2021/08/26	0	0.00	1	29.30	29.35	-1	8,071	-0.01%
2021/08/25	0	0.00	1	29.05	29.20	-1	8,142	-0.01%
2021/08/24	0	0.00	6	29.07	29.05	-6	8,198	-0.07%
2021/08/23	0	0.00	9	29.17	29.30	-9	8,299	-0.11%
2021/08/20	100	29.08	0	0.00	28.80	100	8,314	1.20%
2021/08/19	24.1	28.63	1	28.65	28.60	23.1	8,321	0.28%
2021/08/18	1	28.30	41	29.12	29.25	-40	8,350	-0.48%
2021/08/17	5	29.60	13	29.03	28.85	-8	8,385	-0.10%
2021/08/16	1	29.60	16	29.68	29.60	-15	8,321	-0.18%
2021/08/13	36	30.93	1	30.85	30.75	35	8,186	0.43%
2021/08/12	122	30.75	32	30.85	31.15	90	7,875	1.14%	大買/
2021/08/10	0	0.00	1	29.80	29.80	-1	7,798	-0.01%
2021/08/09	0	0.00	2	30.05	29.95	-2	8,100	-0.02%
2021/08/06	0	0.00	0.4	30.20	30.25	-0.4	8,315	0.00%
2021/08/05	0	0.00	1	30.10	30.15	-1	8,602	-0.01%
2021/08/04	1	29.95	1	30.15	30.30	0	9,085	0.00%
2021/07/29	2	29.55	0	0.00	29.75	2	9,713	0.02%
2021/07/28	15	29.30	2	29.30	29.30	13	9,813	0.13%
2021/07/27	1	29.80	2	30.03	29.75	-1	10,083	-0.01%
2021/07/23	13	29.30	1	29.35	29.30	12	10,519	0.11%
2021/07/22	6.1	29.29	2	29.25	29.25	4.1	10,649	0.04%
2021/07/21	17.1	30.59	0	0.00	30.35	17.1	10,715	0.16%
2021/07/20	10.1	31.00	2	31.20	31.00	8.1	10,631	0.08%
2021/07/19	4.1	31.43	0	0.00	31.50	4.1	10,664	0.04%
2021/07/16	0	0.00	1	32.00	31.95	-1	11,097	-0.01%
2021/07/14	7.1	32.09	4	32.10	31.90	3.1	11,850	0.03%
2021/07/13	4	32.26	6	32.54	32.15	-2	12,121	-0.02%
2021/07/12	10.1	32.39	12	32.45	32.05	-1.9	12,257	-0.02%
2021/07/09	30	32.11	16.2	32.26	32.45	13.8	12,282	0.11%
2021/07/08	3	31.88	1	31.95	31.65	2	12,636	0.02%
2021/07/07	6.1	31.45	0	0.00	31.30	6.1	12,999	0.05%
2021/07/06	17	31.97	31	32.25	31.95	-14	13,254	-0.11%
2021/07/05	0	0.00	1	31.00	31.15	-1	13,198	-0.01%
2021/07/01	2	30.80	2	30.83	30.55	0	13,533	0.00%
2021/06/30	1	30.65	1	30.75	30.80	0	13,636	0.00%
2021/06/28	8	30.47	0	0.00	30.60	8	14,395	0.06%
2021/06/25	0	0.00	3	30.92	30.50	-3	14,954	-0.02%
2021/06/24	7	30.70	6	30.56	30.75	1	15,883	0.01%
2021/06/23	3	30.12	3	30.28	30.25	0	16,208	0.00%
2021/06/22	0	0.00	3	30.07	29.90	-3	16,617	-0.02%
2021/06/21	0.1	29.85	0	0.00	29.75	0.1	16,771	0.00%
2021/06/18	1	30.15	23	30.34	30.10	-22	17,023	-0.13%
2021/06/17	0	0.00	21	29.99	30.10	-21	17,183	-0.12%
2021/06/16	0.1	29.90	0	0.00	29.55	0.1	17,257	0.00%
2021/06/15	3	30.20	0	0.00	30.30	3	17,309	0.02%
2021/06/11	5	30.05	20	30.10	30.05	-15	17,378	-0.09%
2021/06/10	5	30.00	0	0.00	30.10	5	17,515	0.03%
2021/06/09	0	0.00	5.5	29.95	29.90	-5.5	17,581	-0.03%
2021/06/08	0	0.00	11	30.15	30.20	-11	17,668	-0.06%
2021/06/07	22	30.01	0	0.00	29.95	22	17,826	0.12%
2021/06/04	10	31.00	1	30.85	31.00	9	17,771	0.05%
2021/06/02	6	30.52	1	30.40	30.50	5	18,106	0.03%
2021/06/01	0	0.00	7	31.00	31.05	-7	18,227	-0.04%
2021/05/31	34	30.92	0	0.00	30.70	34	18,334	0.19%
2021/05/28	7	30.15	3	30.12	30.15	4	18,468	0.02%
2021/05/27	1	29.75	1	29.85	29.75	0	19,507	0.00%
2021/05/26	5	30.02	3	30.15	30.15	2	19,901	0.01%
2021/05/25	1	30.05	1	30.10	30.00	0	20,179	0.00%
2021/05/24	0	0.00	3	29.27	29.25	-3	20,225	-0.01%
2021/05/21	2	28.93	0	0.00	28.90	2	20,231	0.01%
2021/05/20	7	28.66	13	28.66	28.55	-6	20,304	-0.03%
2021/05/19	6	28.83	6	29.02	29.10	0	20,264	0.00%
2021/05/18	12	27.36	4	28.58	29.00	8	20,194	0.04%
2021/05/17	7.1	27.47	27	26.71	26.40	-19.9	20,191	-0.10%
2021/05/14	17.1	29.34	249	29.05	29.00	-231.9	20,192	-1.15%	大賣/鉅額交易
2021/05/13	9	29.52	37	29.49	29.45	-28	20,296	-0.14%
2021/05/12	149	30.31	24	29.91	29.75	125	20,617	0.61%	大買/鉅額交易
2021/05/11	20	32.10	26	32.13	31.60	-6	20,316	-0.03%
2021/05/10	35	34.14	7	34.28	34.25	28	20,280	0.14%
2021/05/07	206	34.24	9	34.11	34.65	197	20,649	0.95%	大買/鉅額交易
2021/05/06	9	32.81	5	32.97	32.95	4	20,804	0.02%
2021/05/05	2	32.93	1	33.35	32.80	1	21,078	0.00%
2021/05/04	7	33.31	5	33.23	32.95	2	21,597	0.01%
2021/05/03	12	35.13	17	34.62	34.45	-5	21,508	-0.02%
2021/04/29	8	36.73	58	36.52	36.40	-50	21,402	-0.23%
2021/04/28	15	36.05	23	36.19	36.10	-8	21,304	-0.04%
2021/04/27	11	35.83	8	35.99	35.85	3	21,562	0.01%
2021/04/26	1	36.05	5	36.00	36.20	-4	21,556	-0.02%
2021/04/23	8	35.91	7	36.05	35.95	1	21,587	0.00%
2021/04/22	88	37.50	57	36.97	35.95	31	21,581	0.14%
2021/04/21	9	37.45	5	37.67	38.05	4	21,139	0.02%
2021/04/20	4	36.16	6	36.34	36.85	-2	20,848	-0.01%
2021/04/19	16	35.88	31	35.72	35.55	-15	20,669	-0.07%
2021/04/16	7	33.85	8	34.01	34.40	-1	20,450	0.00%
2021/04/15	11	33.41	0	0.00	33.55	11	20,507	0.05%
2021/04/14	57.8	33.31	14	33.63	33.25	43.8	20,490	0.21%
2021/04/13	6	35.02	7.3	35.61	34.85	-1.3	20,289	-0.01%
2021/04/12	4	35.31	14	35.24	35.55	-10	20,074	-0.05%
2021/04/09	1	34.40	0	0.00	34.20	1	20,143	0.00%
2021/04/08	9	34.44	7	34.16	34.40	2	20,148	0.01%
2021/04/07	5	33.99	3	34.28	34.40	2	20,061	0.01%
2021/04/06	0	0.00	2	33.05	33.50	-2	20,166	-0.01%
2021/04/01	9	33.54	6	33.73	33.45	3	20,616	0.01%
2021/03/31	11	34.23	15	34.22	34.25	-4	20,691	-0.02%
2021/03/30	8	33.28	25.1	33.58	33.70	-17.1	20,291	-0.08%
2021/03/29	18	32.16	68	32.48	32.85	-50	19,854	-0.25%
2021/03/26	31	31.06	11	30.95	30.75	20	19,058	0.10%
2021/03/25	9	30.73	20.5	30.98	31.10	-11.5	19,119	-0.06%
2021/03/24	4	30.14	0	0.00	30.25	4	20,082	0.02%
2021/03/23	11.1	30.61	4	31.14	30.80	7.1	20,283	0.04%
2021/03/22	2	30.45	54.3	29.85	30.60	-52.3	20,104	-0.26%
2021/03/19	5.3	29.59	1	29.80	29.65	4.3	20,035	0.02%
2021/03/18	1	29.40	1	29.50	29.70	0	20,072	0.00%
2021/03/17	0	0.00	4	29.05	29.15	-4	20,141	-0.02%
2021/03/16	2	29.13	1	29.25	29.25	1	20,266	0.00%
2021/03/15	14	29.29	0.2	29.75	29.30	13.8	20,348	0.07%
2021/03/12	8.1	29.65	0	0.00	29.60	8.1	20,569	0.04%
2021/03/11	0	0.00	1	29.60	29.70	-1	21,248	0.00%
2021/03/10	0	0.00	9	29.50	29.65	-9	22,156	-0.04%
2021/03/09	1	28.55	0	0.00	29.10	1	22,273	0.00%
2021/03/08	11	29.07	2	28.95	28.70	9	22,364	0.04%
2021/03/05	11	29.31	6	29.31	29.45	5	22,239	0.02%
2021/03/04	4	29.94	9	30.03	29.85	-5	22,448	-0.02%
2021/03/03	2	29.58	4	30.03	30.20	-2	22,374	-0.01%
2021/03/02	52	31.21	41	31.15	29.60	11	22,208	0.05%
2021/02/26	13	30.28	22.5	30.47	30.55	-9.5	21,313	-0.04%
2021/02/25	9	29.86	53.5	29.94	30.20	-44.5	21,061	-0.21%
2021/02/24	11	29.29	3.3	29.59	29.25	7.7	20,892	0.04%
2021/02/23	6	29.20	2	29.23	29.25	4	20,855	0.02%
2021/02/22	2	29.00	0.7	29.00	29.30	1.3	21,031	0.01%
2021/02/19	6	28.43	2	28.40	28.45	4	21,000	0.02%
2021/02/18	2	28.28	3.5	28.32	28.35	-1.5	21,202	-0.01%
2021/02/17	10	28.16	13	28.29	28.20	-3	21,471	-0.01%
2021/02/05	14.7	28.47	45	28.55	28.35	-30.3	21,551	-0.14%
2021/02/04	2	29.10	18	29.22	29.35	-16	21,889	-0.07%
2021/02/03	11	29.62	629	29.85	29.70	-618	21,666	-2.85%	大賣/鉅額交易
2021/02/02	2	28.25	305	28.55	28.45	-303	21,157	-1.43%	大賣/鉅額交易
2021/02/01	10	27.90	520	28.02	28.25	-510	20,955	-2.43%	大賣/鉅額交易
2021/01/29	4	28.78	5	29.55	28.65	-1	20,698	0.00%
2021/01/28	5	29.21	219	29.29	29.20	-214	20,230	-1.06%	大賣/鉅額交易
2021/01/27	2	29.25	56	29.32	29.30	-54	19,928	-0.27%
2021/01/26	5	28.95	23	28.90	29.00	-18	19,458	-0.09%
2021/01/25	0	0.00	6	27.73	27.95	-6	18,812	-0.03%
2021/01/22	20	26.95	6	26.51	27.30	14	18,572	0.08%
2021/01/21	52	26.45	0	0.00	26.55	52	18,374	0.28%
2021/01/20	23	26.30	20	26.54	26.05	3	18,264	0.02%
2021/01/19	8	27.43	1	27.90	27.25	7	17,872	0.04%
2021/01/18	12	27.11	3	27.55	27.65	9	17,741	0.05%
2021/01/15	7.5	27.78	12	28.04	27.70	-4.5	17,549	-0.03%
2021/01/14	10	28.05	601	28.17	28.25	-591	17,397	-3.40%	大賣/鉅額交易
2021/01/13	9	28.05	259	28.01	27.95	-250	17,307	-1.44%	大賣/鉅額交易
2021/01/12	14.9	27.94	554	27.88	27.70	-539.2	17,157	-3.14%	大賣/鉅額交易
2021/01/11	0	0.00	114	28.30	28.60	-114	16,925	-0.67%	大賣/鉅額交易
2021/01/08	18.9	28.26	13.1	28.43	28.00	5.8	16,791	0.03%
2021/01/07	170.8	28.76	46	29.37	28.75	124.8	16,496	0.76%	大買/鉅額交易
2021/01/06	5.1	28.91	58	29.43	28.85	-53	16,243	-0.33%
2021/01/05	1	29.30	2	28.80	29.20	-1	15,862	-0.01%
2021/01/04	19	29.86	1	29.60	29.30	18	15,667	0.11%
2020/12/31	4	28.79	12	28.95	28.95	-8	15,254	-0.05%
2020/12/30	0	0.00	1	28.45	28.50	-1	14,998	-0.01%
2020/12/29	20	28.53	43	28.71	28.50	-23	14,895	-0.15%
2020/12/28	58	29.34	10	29.02	29.05	48	14,549	0.33%
2020/12/25	68	27.46	23	27.76	27.85	45	13,866	0.32%
2020/12/24	1	26.80	1.1	26.59	26.55	-0.1	13,378	0.00%
2020/12/23	9	26.46	0	0.00	26.50	9	13,382	0.07%
2020/12/22	12	26.73	54.2	27.02	26.35	-42.2	13,307	-0.32%
2020/12/21	8	27.00	404.1	26.88	26.90	-396.1	13,149	-3.01%	大賣/鉅額交易
2020/12/18	1,143	28.62	18.3	28.70	27.25	1,124.7	12,771	8.81%	大買/鉅額交易
2020/12/17	769	27.24	18	26.76	27.45	751	11,400	6.59%	大買/鉅額交易
2020/12/16	0	0.00	1.6	26.50	26.60	-1.6	11,046	-0.01%
2020/12/15	2	26.43	3	26.60	26.35	-1	10,945	-0.01%
2020/12/14	552	26.54	10.3	26.45	26.45	541.7	10,820	5.01%	大買/鉅額交易
2020/12/11	5	25.83	11.3	26.15	26.00	-6.3	10,828	-0.06%
2020/12/10	9	26.04	4	26.15	26.05	5	10,675	0.05%
2020/12/09	3	26.48	1	26.35	26.65	2	10,476	0.02%
2020/12/08	1	25.70	3.4	26.04	26.05	-2.4	10,338	-0.02%
2020/12/07	416	26.13	10	26.31	25.95	406	10,089	4.02%	大買/鉅額交易
2020/12/04	56	25.76	82	25.76	26.75	-26	9,398	-0.28%
2020/12/03	6	24.73	9.7	24.52	24.85	-3.7	8,515	-0.04%
2020/12/02	155	24.19	57.6	24.02	24.30	97.4	8,753	1.11%	大買/
2020/12/01	13	23.51	101	23.40	23.85	-88	9,240	-0.95%	大賣/
2020/11/30	249	23.78	9.1	23.80	23.50	239.9	9,303	2.58%	大買/鉅額交易
2020/11/27	1	22.95	10	22.95	22.95	-9	8,903	-0.10%
2020/11/26	3	22.65	563	22.66	22.80	-560	8,808	-6.36%	大賣/鉅額交易
2020/11/25	447	22.92	6	22.94	22.75	441	8,779	5.02%	大買/鉅額交易
2020/11/24	59	22.50	1.2	22.59	22.65	57.8	8,602	0.67%
2020/11/23	71	22.48	10	22.48	22.60	61	8,485	0.72%
2020/11/20	219	21.96	6.1	21.95	21.90	212.9	8,305	2.56%	大買/鉅額交易
2020/11/19	106	21.75	3	21.50	21.50	103	8,265	1.25%	大買/鉅額交易
2020/11/18	1	21.70	14	21.60	21.70	-13	8,107	-0.16%
2020/11/17	5	21.42	5	21.44	21.50	0	8,033	0.00%
2020/11/16	9	21.16	19	21.12	21.35	-10	7,940	-0.13%
2020/11/13	1	20.45	0	0.00	20.70	1	7,761	0.01%
2020/11/12	47	20.61	38	20.54	20.50	9	7,722	0.12%
2020/11/11	1	19.80	7	19.73	19.80	-6	7,174	-0.08%
2020/11/10	10	19.60	47	19.36	19.35	-37	7,118	-0.52%
2020/11/09	0	0.00	1	19.15	19.25	-1	7,011	-0.01%
2020/11/06	4	19.14	0	0.00	19.05	4	6,996	0.06%
2020/11/05	0	0.00	5	19.10	19.15	-5	7,029	-0.07%
2020/11/03	12	19.10	5	19.13	19.05	7	7,165	0.10%
2020/11/02	0	0.00	5	18.85	18.90	-5	7,190	-0.07%
2020/10/30	6	19.03	0	0.00	18.70	6	7,252	0.08%
2020/10/29	1	18.90	0	0.00	19.05	1	7,266	0.01%
2020/10/28	5	19.29	0	0.00	19.20	5	7,306	0.07%
2020/10/27	8.2	19.30	6	19.33	19.40	2.2	7,327	0.03%
2020/10/26	5.4	19.30	0	0.00	19.40	5.4	7,310	0.07%
2020/10/22	0	0.00	2	19.25	19.25	-2	7,311	-0.03%
2020/10/21	1	19.05	1	19.05	19.10	0	7,377	0.00%
2020/10/20	1	18.95	0	0.00	19.05	1	7,427	0.01%
2020/10/19	5	19.00	0	0.00	19.00	5	7,483	0.07%
2020/10/15	1	18.85	2	19.00	19.00	-1	7,653	-0.01%
2020/10/14	1	18.90	3	18.85	18.80	-2	7,667	-0.03%
2020/10/13	1	18.85	1	18.80	18.85	0	7,650	0.00%
2020/10/12	2	18.95	12	19.04	19.00	-10	7,639	-0.13%
2020/10/08	0	0.00	1	19.15	19.20	-1	7,606	-0.01%
2020/10/06	0	0.00	4	18.65	18.75	-4	7,555	-0.05%
2020/10/05	1	18.45	8	18.40	18.50	-7	7,579	-0.09%
2020/09/30	1	18.30	0	0.00	18.50	1	7,606	0.01%
2020/09/29	3	18.30	2	18.30	18.30	1	7,637	0.01%
2020/09/28	21	18.37	10	18.55	18.45	11	7,706	0.14%
2020/09/25	1	17.90	1	17.95	18.10	0	7,742	0.00%
2020/09/24	11	18.38	10	18.40	18.35	1	7,678	0.01%
2020/09/23	1	19.00	1	18.85	18.90	0	7,626	0.00%
2020/09/22	0	0.00	1	19.25	19.25	-1	7,574	-0.01%
2020/09/18	0	0.00	20	19.70	19.60	-20	7,548	-0.26%
2020/09/17	0	0.00	8	19.74	19.75	-8	7,595	-0.11%
2020/09/16	2	19.85	5	19.75	20.00	-3	7,555	-0.04%
2020/09/15	3	19.37	6	19.41	19.40	-3	7,400	-0.04%
2020/09/11	0	0.00	1	19.30	19.30	-1	7,345	-0.01%
2020/09/10	0	0.00	25	19.75	19.50	-25	7,280	-0.34%
2020/09/09	28	19.57	2	19.60	19.80	26	7,207	0.36%
2020/09/08	7	19.92	14	19.83	19.90	-7	7,137	-0.10%
2020/09/07	44	20.49	14.1	20.68	20.20	29.9	6,994	0.43%
2020/09/04	87	19.79	5	20.00	20.00	82	6,565	1.25%
2020/09/03	0	0.00	13	18.95	19.30	-13	5,979	-0.22%
2020/09/02	5	18.70	0	0.00	18.60	5	5,798	0.09%
2020/08/31	0	0.00	1	18.75	18.60	-1	5,893	-0.02%
2020/08/27	2	18.73	5	19.00	18.70	-3	6,005	-0.05%
2020/08/25	48	19.38	5.4	19.37	18.95	42.6	5,909	0.72%
2020/08/24	6	19.28	22	19.23	19.15	-16	5,801	-0.28%
2020/08/21	5	18.75	2	18.60	18.75	3	5,710	0.05%
2020/08/20	20	18.66	0	0.00	18.20	20	5,652	0.35%
2020/08/19	0	0.00	15	19.19	19.30	-15	5,462	-0.27%
2020/08/18	0	0.00	19	18.93	18.75	-19	5,268	-0.36%
2020/08/17	0	0.00	20	18.78	18.70	-20	5,065	-0.39%
2020/08/13	2	18.13	3	18.00	18.00	-1	5,006	-0.02%
2020/08/12	1	17.95	0	0.00	18.00	1	5,027	0.02%
2020/08/11	1	18.05	0	0.00	18.05	1	5,041	0.02%
2020/08/10	1	18.30	49	18.25	18.25	-48	5,027	-0.95%
2020/08/07	0	0.00	0	17.60	17.60	0	4,942	0.00%
2020/08/06	0	0.00	13	17.79	17.80	-13	4,965	-0.26%
2020/08/05	0	0.00	2	17.58	17.65	-2	4,973	-0.04%
2020/08/04	11	17.34	0	0.00	17.40	11	4,988	0.22%
2020/08/03	5	16.70	1	16.90	16.95	4	5,173	0.08%
2020/07/31	22	16.85	0	0.00	16.75	22	5,220	0.42%
2020/07/30	6	16.80	0	0.00	16.90	6	5,293	0.11%
2020/07/29	0	0.00	1	16.85	16.75	-1	5,491	-0.02%
2020/07/28	27	16.78	0	0.00	16.50	27	5,586	0.48%
2020/07/27	14	16.97	0	0.00	16.75	14	5,688	0.25%
2020/07/24	24	17.25	0	0.00	17.25	24	5,665	0.42%
2020/07/23	6	17.79	6	17.85	17.75	0	5,690	0.00%
2020/07/22	3	18.52	21	18.48	18.55	-18	5,680	-0.32%
2020/07/21	1	18.35	0	0.00	18.35	1	5,608	0.02%
2020/07/20	4	18.38	0	0.00	18.45	4	5,598	0.07%
2020/07/17	3	18.33	0	0.00	18.30	3	5,601	0.05%
2020/07/16	0	0.00	2	18.50	18.35	-2	5,670	-0.04%
2020/07/15	1	18.35	0	0.00	18.35	1	5,715	0.02%
2020/07/14	1	18.30	0	0.00	18.30	1	5,791	0.02%
2020/07/13	1	18.50	0	0.00	18.50	1	5,858	0.02%
2020/07/10	0	0.00	10	18.25	18.25	-10	5,942	-0.17%
2020/07/09	50	18.90	0	0.00	18.60	50	5,945	0.84%
2020/07/08	2	18.60	0	0.00	18.75	2	5,935	0.03%
2020/07/07	20	18.90	20	18.60	18.60	0	5,920	0.00%
2020/07/06	22	18.32	66	18.56	18.55	-44	5,935	-0.74%
2020/07/03	2	18.00	17	18.00	18.00	-15	5,996	-0.25%
2020/07/02	20	18.05	3	17.95	17.95	17	6,069	0.28%
2020/06/30	1	17.80	1	17.65	17.65	0	6,247	0.00%
2020/06/29	0	0.00	1	17.65	17.65	-1	6,280	-0.02%
2020/06/24	0	0.00	10	17.90	17.90	-10	6,292	-0.16%
2020/06/23	2	17.50	1	17.65	17.65	1	6,292	0.02%
2020/06/22	0	0.00	2	17.60	17.60	-2	6,337	-0.03%
2020/06/19	1	17.45	0	0.00	17.40	1	6,371	0.02%
2020/06/18	7	17.49	6	17.56	17.35	1	6,368	0.02%
2020/06/17	0	0.00	1	17.45	17.45	-1	6,375	-0.02%
2020/06/11	0.7	17.40	10	17.75	17.40	-9.3	6,715	-0.14%
2020/06/10	14	18.14	2	18.30	18.05	12	6,679	0.18%
2020/06/09	1	17.75	0	0.00	17.70	1	6,669	0.01%
2020/06/08	20	17.55	30	17.72	17.75	-10	6,723	-0.15%
2020/06/05	40	17.45	39	17.36	17.35	1	6,654	0.02%
2020/06/04	30	17.35	70	17.21	17.30	-40	6,701	-0.60%
2020/06/03	10	17.20	3	17.10	17.20	7	6,726	0.10%
2020/06/02	5	16.85	5	16.90	16.85	0	6,604	0.00%
2020/06/01	0	0.00	3	16.65	16.70	-3	6,593	-0.05%
2020/05/28	10	16.70	12	16.66	16.65	-2	6,605	-0.03%
2020/05/26	0	0.00	50	16.60	16.60	-50	6,729	-0.74%
2020/05/25	22	16.35	0	0.00	16.65	22	6,765	0.33%
2020/05/22	10.1	16.66	0	0.00	16.50	10.1	6,793	0.15%
2020/05/21	10	16.88	0	0.00	16.85	10	6,809	0.15%
2020/05/18	20	16.20	0	0.00	16.10	20	6,684	0.30%
2020/05/15	2	16.28	1	16.30	16.25	1	6,657	0.02%
2020/05/14	5	16.37	1	16.45	16.20	4	6,621	0.06%
2020/05/13	3	16.50	200	16.48	16.70	-197	6,553	-3.01%	大賣/鉅額交易
2020/05/11	0	0.00	20	16.70	16.65	-20	6,488	-0.31%
2020/05/08	0	0.00	1	16.65	16.60	-1	6,413	-0.02%
2020/05/07	10	17.10	1	17.05	17.05	9	6,207	0.14%
2020/05/06	2	16.83	0	0.00	16.80	2	6,148	0.03%
2020/05/05	250	17.27	2	17.10	17.15	248	6,083	4.08%	大買/鉅額交易
2020/05/04	10	16.65	0	0.00	16.65	10	5,930	0.17%
2020/04/30	2	17.10	11	16.96	16.95	-9	5,868	-0.15%
2020/04/29	5	16.55	0	0.00	16.65	5	5,794	0.09%
2020/04/28	0	0.00	1	16.50	16.50	-1	5,825	-0.02%
2020/04/27	1	16.20	0	0.00	16.30	1	5,954	0.02%
2020/04/24	1	15.85	1	15.95	15.85	0	5,913	0.00%
2020/04/23	2	16.05	0	0.00	16.05	2	5,906	0.03%
2020/04/21	4	15.80	0	0.00	15.70	4	5,827	0.07%
2020/04/20	2	16.33	0	0.00	16.30	2	5,794	0.03%
2020/04/17	4	16.40	0	0.00	16.35	4	5,771	0.07%
2020/04/16	6	16.48	3	16.50	16.50	3	5,703	0.05%
2020/04/15	3	16.77	1	16.95	16.75	2	5,658	0.04%
2020/04/13	0	0.00	0	16.10	16.10	0	5,595	0.00%
2020/04/10	10	16.15	0	0.00	16.20	10	5,589	0.18%
2020/04/09	0	0.00	5	15.97	16.10	-5	5,586	-0.09%
2020/04/08	7	16.11	8	16.21	16.10	-1	5,506	-0.02%
2020/04/07	0	0.00	15	15.55	15.45	-15	5,353	-0.28%
2020/04/06	1	15.30	139	15.32	15.40	-138	5,288	-2.61%	大賣/鉅額交易
2020/04/01	156	15.36	3	15.42	15.45	153	5,270	2.90%	大買/鉅額交易
2020/03/27	0	0.00	30	15.23	15.10	-30	5,654	-0.53%
2020/03/26	0	0.00	21	14.76	14.85	-21	5,954	-0.35%
2020/03/25	20	15.15	3	14.97	14.90	17	6,268	0.27%
2020/03/24	0	0.00	80	14.40	14.35	-80	6,298	-1.27%
2020/03/23	1	13.50	3	13.83	13.85	-2	6,358	-0.03%
2020/03/20	19	14.03	20	14.32	14.25	-1	6,392	-0.02%
2020/03/19	12	13.64	2	14.15	13.50	10	6,331	0.16%
2020/03/18	30	15.43	5	15.40	14.95	25	6,188	0.40%
2020/03/17	2	15.40	31.5	15.26	15.30	-29.5	6,267	-0.47%
2020/03/16	2	16.10	0	0.00	15.85	2	6,256	0.03%
2020/03/13	10	15.61	3	15.63	16.00	7	6,253	0.11%
2020/03/12	2	17.08	0	0.00	17.10	2	6,174	0.03%
2020/03/11	2	18.08	0	0.00	18.05	2	6,082	0.03%
2020/03/10	2	17.98	10	18.05	18.15	-8	6,105	-0.13%
2020/03/09	7	18.21	9	18.29	18.15	-2	6,020	-0.03%
2020/03/06	5	18.79	12	18.81	18.80	-7	5,927	-0.12%
2020/03/05	0	0.00	2	19.10	19.00	-2	5,997	-0.03%
2020/03/04	1	19.00	1	18.95	18.90	0	6,001	0.00%
2020/03/03	0	0.00	1	19.00	18.85	-1	6,021	-0.02%
2020/03/02	11	18.26	3	18.43	18.40	8	6,040	0.13%
2020/02/27	20	19.08	0	0.00	18.75	20	6,019	0.33%
2020/02/26	2	19.23	0	0.00	19.25	2	5,927	0.03%
2020/02/25	0	0.00	3	19.28	19.35	-3	5,904	-0.05%
2020/02/24	4	19.64	12.1	19.61	19.55	-8.1	5,909	-0.14%
2020/02/21	2	19.88	1	19.85	19.85	1	5,867	0.02%
2020/02/20	1	19.95	0	0.00	19.90	1	5,884	0.02%
2020/02/19	2	19.90	0.9	19.85	19.85	1.1	5,881	0.02%
2020/02/18	1	19.90	18	19.90	19.85	-17	5,903	-0.29%
2020/02/17	7	19.96	4	19.91	19.95	3	5,946	0.05%
2020/02/14	6	20.06	12	20.15	20.05	-6	5,973	-0.10%
2020/02/13	1	20.10	16	20.20	20.10	-15	6,042	-0.25%
2020/02/12	40	20.04	22	19.96	20.10	18	6,196	0.29%
2020/02/11	0	0.00	31	19.97	19.95	-31	6,277	-0.49%
2020/02/10	2	19.80	7	19.94	20.00	-5	6,305	-0.08%
2020/02/07	4	20.06	8	20.07	20.05	-4	6,399	-0.06%
2020/02/06	7	20.17	0	0.00	20.20	7	6,417	0.11%
2020/02/04	0	0.00	1	20.00	20.05	-1	6,526	-0.02%
2020/01/31	4	20.11	8	20.02	20.20	-4	6,832	-0.06%
2020/01/30	21	20.00	0	0.00	19.75	21	6,841	0.31%
2020/01/14	7	21.45	0	0.00	21.45	7	7,103	0.10%
2020/01/13	1	21.15	2	21.18	21.15	-1	7,151	-0.01%
2020/01/10	3	21.08	0	0.00	21.05	3	7,310	0.04%
2020/01/08	2	20.65	1	20.75	20.60	1	7,389	0.01%
2020/01/07	2	20.85	0	0.00	20.85	2	7,445	0.03%
2019/12/31	2	21.13	2	21.15	21.30	0	7,672	0.00%
2019/12/27	1	21.30	45	21.33	21.35	-44	7,843	-0.56%
2019/12/26	0	0.00	1	21.65	21.40	-1	7,958	-0.01%
2019/12/25	0	0.00	1	21.65	21.65	-1	8,196	-0.01%
2019/12/24	11	21.36	2.3	21.41	21.45	8.7	8,159	0.11%
2019/12/23	1	20.95	0	0.00	20.85	1	8,026	0.01%
2019/12/20	3	21.17	12	21.17	20.80	-9	7,671	-0.12%
2019/12/19	9	20.91	3	20.95	20.80	6	7,354	0.08%
2019/12/18	15	21.01	0	0.00	21.00	15	7,373	0.20%
2019/12/17	3	21.13	0	0.00	21.10	3	7,370	0.04%
2019/12/16	3	21.25	0	0.00	21.15	3	7,328	0.04%
2019/12/13	3	21.03	6	21.15	21.10	-3	7,297	-0.04%
2019/12/12	9	21.04	49	21.01	21.10	-40	7,341	-0.54%
2019/12/11	3	21.27	54	21.21	21.20	-51	7,241	-0.70%
2019/12/09	6	21.39	0	0.00	21.35	6	7,202	0.08%
2019/12/06	5	21.75	0	0.00	21.70	5	7,219	0.07%
2019/12/05	9	21.86	3	21.77	21.75	6	7,309	0.08%
2019/11/29	5	22.10	0	0.00	22.10	5	8,292	0.06%
2019/11/27	5	22.31	3	22.25	22.30	2	8,679	0.02%
2019/11/25	1	22.15	0	0.00	22.15	1	8,632	0.01%
2019/11/22	2	22.25	0	0.00	22.25	2	8,612	0.02%
2019/11/21	1	22.30	2.1	22.29	22.15	-1.1	8,599	-0.01%
2019/11/15	1	22.30	23	22.44	22.25	-22	8,560	-0.26%
2019/11/14	0	0.00	3	22.62	22.50	-3	8,548	-0.04%
2019/11/13	1	22.85	0	0.00	22.80	1	8,528	0.01%
2019/11/12	1	22.40	4	22.55	22.80	-3	8,517	-0.04%
2019/11/11	4	22.10	0	0.00	22.10	4	8,476	0.05%
2019/11/08	1	22.90	0	0.00	22.65	1	8,352	0.01%
2019/11/07	0	0.00	0.1	23.00	23.05	-0.1	8,316	0.00%
2019/11/06	15	23.20	10	23.20	23.00	5	8,306	0.06%
2019/11/05	0	0.00	7	22.92	22.85	-7	8,183	-0.09%
2019/11/04	0	0.00	1	23.05	23.05	-1	8,160	-0.01%
2019/11/01	0	0.00	1	22.95	22.90	-1	8,104	-0.01%
2019/10/31	27	22.85	0	0.00	22.85	27	8,034	0.34%
2019/10/30	5	22.95	4	22.98	22.80	1	7,919	0.01%
2019/10/29	1	22.50	1	22.70	22.40	0	7,622	0.00%
2019/10/28	0	0.00	10	22.30	22.50	-10	7,559	-0.13%
2019/10/25	1	22.50	0	0.00	22.40	1	7,571	0.01%
2019/10/24	0	0.00	1	22.65	22.65	-1	7,488	-0.01%
2019/10/23	0	0.00	11	22.75	22.75	-11	7,436	-0.15%
2019/10/22	21	22.75	9	22.64	22.60	12	7,373	0.16%
2019/10/21	3	22.17	3	22.18	22.35	0	7,249	0.00%
2019/10/18	0	0.00	8	21.90	22.05	-8	7,227	-0.11%
2019/10/17	50	21.90	0	0.00	21.75	50	7,060	0.71%
2019/10/15	5	21.79	0	0.00	21.75	5	7,075	0.07%
2019/10/14	7.1	22.20	0	0.00	22.15	7.1	7,100	0.10%
2019/10/09	17	22.05	2	22.00	22.05	15	7,029	0.21%
2019/10/08	0	0.00	10	21.90	21.90	-10	7,016	-0.14%
2019/10/07	0	0.00	3	22.28	22.15	-3	6,970	-0.04%
2019/10/04	46	22.11	41	22.09	22.10	5	6,860	0.07%
2019/10/03	3	21.65	1	21.75	21.75	2	6,664	0.03%
2019/10/02	13	21.89	27	21.96	21.90	-14	6,633	-0.21%
2019/10/01	19	21.90	17	21.85	21.85	2	6,492	0.03%
2019/09/27	243	21.66	235	21.25	21.15	8	6,226	0.13%	大買/大賣/
2019/09/26	243	21.75	240	21.57	21.50	3	6,116	0.05%	大買/大賣/
2019/09/23	60	21.36	45	21.33	21.40	15	5,758	0.26%
2019/09/20	0	0.00	1	20.95	21.10	-1	5,663	-0.02%
2019/09/18	10	21.20	0	0.00	21.05	10	5,574	0.18%
2019/09/11	5	21.15	0	0.00	21.30	5	5,403	0.09%
2019/09/10	2	21.25	0	0.00	21.15	2	5,377	0.04%
2019/09/09	0	0.00	7.3	21.55	21.40	-7.3	5,311	-0.14%
2019/09/06	1	20.95	9	21.41	21.35	-8	5,345	-0.15%
2019/09/05	4	21.53	84	21.35	21.20	-80	5,352	-1.49%
2019/09/04	50	21.13	38.8	21.10	21.50	11.2	4,988	0.23%
2019/09/03	0	0.00	44	20.44	20.35	-44	4,596	-0.96%
2019/09/02	48	20.50	6	20.40	20.55	42	4,536	0.93%
2019/08/30	45	19.97	11	19.78	20.05	34	4,428	0.77%
2019/08/29	6	18.99	22	19.24	19.40	-16	4,205	-0.38%
2019/08/28	19	19.10	0	0.00	19.10	19	4,169	0.46%
2019/08/27	7	19.16	49	19.22	19.10	-42	4,168	-1.01%
2019/08/26	2	19.10	17	19.25	19.20	-15	4,195	-0.36%
2019/08/23	7	19.35	16	19.35	19.50	-9	4,190	-0.21%
2019/08/22	8	19.43	15	19.58	19.40	-7	4,230	-0.17%
2019/08/21	17	19.36	0	0.00	19.45	17	4,265	0.40%
2019/08/20	0	0.00	65	19.38	19.35	-65	4,259	-1.53%
2019/08/16	0	0.00	13	19.05	19.15	-13	4,242	-0.31%
2019/08/15	0	0.00	14	18.95	19.00	-14	4,202	-0.33%
2019/08/14	2	19.18	2	19.23	19.15	0	4,182	0.00%
2019/08/13	15	19.20	0	0.00	19.30	15	4,150	0.36%
2019/08/08	50	18.67	12	18.63	18.85	38	4,097	0.93%
2019/08/07	1	18.75	3	18.85	18.75	-2	4,110	-0.05%
2019/08/06	1	18.70	3	18.70	18.85	-2	4,152	-0.05%
2019/08/05	2	18.95	0	0.00	18.95	2	4,162	0.05%
2019/08/02	2.2	18.97	3	19.05	18.95	-0.8	4,192	-0.02%
2019/07/30	3	19.45	0	0.00	19.30	3	4,260	0.07%
2019/07/29	9	19.43	0	0.00	19.40	9	4,272	0.21%
2019/07/26	3	19.50	0	0.00	19.50	3	4,216	0.07%
2019/07/24	2	19.50	5	19.55	19.50	-3	4,188	-0.07%
2019/07/23	10	20.20	3.3	20.25	20.25	6.7	4,147	0.16%
2019/07/22	11	20.25	10	20.35	20.20	1	4,071	0.02%
2019/07/18	3	20.32	40	20.55	20.35	-37	3,976	-0.93%
2019/07/16	12	20.60	18	20.46	20.65	-6	3,862	-0.16%
2019/07/09	0	0.00	1	20.20	20.20	-1	3,713	-0.03%
2019/07/08	0	0.00	0.3	20.10	20.25	-0.3	3,738	-0.01%
2019/07/04	1	20.35	6.1	20.30	20.30	-5.1	3,753	-0.14%
2019/07/03	0	0.00	35	19.89	19.90	-35	3,740	-0.94%
2019/07/02	11	20.00	0.1	19.85	20.00	10.9	3,783	0.29%
2019/07/01	1	20.15	0	0.00	20.05	1	3,794	0.03%
2019/06/27	0	0.00	2	20.20	20.25	-2	3,838	-0.05%
2019/06/26	0	0.00	3	20.15	20.15	-3	3,870	-0.08%
2019/06/25	1	20.15	0	0.00	20.15	1	3,902	0.03%
2019/06/21	1	20.30	0	0.00	20.20	1	3,905	0.03%
2019/06/20	1	20.35	0	0.00	20.35	1	3,907	0.03%
2019/06/19	3	20.32	1	20.40	20.20	2	4,102	0.05%
2019/06/18	1	20.05	0	0.00	20.20	1	4,086	0.02%
2019/06/17	0	0.00	13	20.34	20.10	-13	4,090	-0.32%
2019/06/14	3	20.48	6	20.52	20.35	-3	4,075	-0.07%
2019/06/13	4	20.15	9	20.21	20.20	-5	4,016	-0.12%
2019/06/12	0	0.00	1	19.95	19.95	-1	3,970	-0.03%
2019/06/11	6	20.03	2	19.90	19.85	4	3,966	0.10%
2019/06/10	1	19.55	1	19.55	19.65	0	3,847	0.00%
2019/06/06	3	19.40	0	0.00	19.50	3	3,832	0.08%
2019/05/31	0	0.00	28	19.21	19.35	-28	3,793	-0.74%
2019/05/30	0	0.00	1	19.25	19.25	-1	3,777	-0.03%
2019/05/29	27	19.05	0	0.00	19.25	27	3,795	0.71%
2019/05/28	1	18.80	3	18.98	18.80	-2	3,781	-0.05%
2019/05/27	1	18.70	1	18.80	18.75	0	3,743	0.00%
2019/05/24	3	18.80	0	0.00	18.75	3	3,766	0.08%
2019/05/23	0	0.00	1	18.90	18.85	-1	3,776	-0.03%
2019/05/21	0	0.00	1	18.90	18.80	-1	3,843	-0.03%
2019/05/20	13	18.87	2	18.95	18.90	11	3,846	0.29%
2019/05/17	9	18.90	3	18.83	18.70	6	3,836	0.16%
2019/05/16	3	18.65	0	0.00	18.60	3	3,889	0.08%
2019/05/15	3	18.67	52	18.60	18.60	-49	3,886	-1.26%
2019/05/14	2	18.70	25	18.64	18.65	-23	3,869	-0.59%
2019/05/13	1	18.95	0	0.00	18.90	1	3,849	0.03%
2019/05/10	1	19.05	3	19.22	19.25	-2	3,860	-0.05%
2019/05/09	4	19.28	2	19.25	19.25	2	3,880	0.05%
2019/05/08	14	19.07	0	0.00	19.00	14	3,790	0.37%
2019/05/07	1	19.25	0	0.00	19.20	1	3,755	0.03%
2019/05/06	16	19.26	0	0.00	19.05	16	3,768	0.42%
2019/05/02	0	0.00	10	19.65	19.65	-10	3,742	-0.27%
2019/04/29	3	19.48	0	0.00	19.50	3	3,766	0.08%
2019/04/26	1	19.55	10	19.70	19.55	-9	3,753	-0.24%
2019/04/24	0	0.00	2	19.75	19.75	-2	3,762	-0.05%
2019/04/18	2	19.78	6	19.71	19.60	-4	3,792	-0.11%
2019/04/17	2	19.85	0	0.00	19.85	2	3,787	0.05%
2019/04/16	12	19.60	3	19.60	19.70	9	3,777	0.24%
2019/04/15	1	19.70	0	0.00	19.70	1	3,830	0.03%
2019/04/12	11	19.60	5.1	19.65	19.65	5.9	3,938	0.15%
2019/04/11	15	19.74	0	0.00	19.70	15	3,934	0.38%
2019/04/10	6	19.85	0	0.00	19.85	6	3,903	0.15%
2019/04/09	10	19.90	1	20.05	19.90	9	3,886	0.23%
2019/04/08	120	19.99	52	19.98	19.90	68	3,890	1.75%	大買/
2019/04/03	2	19.70	2	19.70	19.70	0	3,897	0.00%
2019/04/01	8	19.66	6	19.68	19.60	2	3,929	0.05%
2019/03/29	15	19.71	29	19.64	19.75	-14	3,858	-0.36%
2019/03/28	23	19.59	12	19.57	19.55	11	3,862	0.28%
2019/03/27	11	19.83	5	19.78	19.85	6	3,834	0.16%
2019/03/26	2	19.80	25	19.83	19.75	-23	3,821	-0.60%
2019/03/25	9	19.82	17	19.87	19.80	-8	3,809	-0.21%
2019/03/22	47	20.00	254.2	19.94	20.00	-207.2	3,785	-5.47%	大賣/鉅額交易
2019/03/21	2	20.78	0	0.00	20.60	2	3,597	0.06%
2019/03/20	1	20.60	16	20.62	20.65	-15	3,614	-0.41%
2019/03/19	10	20.54	0	0.00	20.50	10	3,628	0.28%
2019/03/18	38	20.78	4	20.79	20.70	34	3,707	0.92%
2019/03/15	5	20.38	6	20.23	20.40	-1	3,691	-0.03%
2019/03/14	4	20.00	0	0.00	19.95	4	3,587	0.11%
2019/03/13	0	0.00	11	20.00	19.95	-11	3,588	-0.31%
2019/03/12	1	19.95	1	19.95	19.95	0	3,593	0.00%
2019/03/11	11	19.99	12	19.95	19.90	-1	3,625	-0.03%
2019/03/08	2	19.95	2	19.90	19.90	0	3,653	0.00%
2019/03/07	3	20.10	0	0.00	19.85	3	3,679	0.08%
2019/03/06	12	20.05	0	0.00	20.15	12	3,658	0.33%
2019/03/05	4	19.95	0	0.00	19.90	4	3,631	0.11%
2019/03/04	0	0.00	1.2	19.85	19.85	-1.2	3,617	-0.03%
2019/02/27	1	20.00	1	20.00	19.90	0	3,579	0.00%
2019/02/26	2	19.98	3.2	20.00	20.00	-1.2	3,544	-0.03%
2019/02/25	1	19.90	26	19.88	19.90	-25	3,499	-0.71%
2019/02/22	3	19.75	4	19.80	19.75	-1	3,472	-0.03%
2019/02/21	2	19.90	15	19.85	19.85	-13	3,450	-0.38%
2019/02/20	13	19.75	6	19.88	19.90	7	3,426	0.20%
2019/02/19	2	19.70	10	19.75	19.65	-8	3,388	-0.24%
2019/02/18	0	0.00	5	19.84	19.80	-5	3,380	-0.15%
2019/02/15	1	19.70	51	19.77	19.70	-50	3,372	-1.48%
2019/02/14	3	19.45	8	19.50	19.45	-5	3,306	-0.15%
2019/02/13	11	19.60	5	19.60	19.60	6	3,295	0.18%
2019/02/12	1	19.35	65	19.35	19.40	-64	3,293	-1.94%
2019/02/11	10	19.41	99.1	19.38	19.40	-89.1	3,373	-2.64%
2019/01/30	9	19.66	5	19.80	19.55	4	3,329	0.12%
2019/01/29	1	19.85	1	19.90	19.85	0	3,257	0.00%
2019/01/28	6	19.89	6	19.91	19.95	0	3,259	0.00%
2019/01/25	15	19.86	5	19.80	19.85	10	3,266	0.31%
2019/01/24	4	19.89	4	20.03	19.85	0	3,259	0.00%
2019/01/23	2	19.85	3	19.95	20.00	-1	3,256	-0.03%
2019/01/22	4	19.91	3	19.97	19.90	1	3,246	0.03%
2019/01/21	1	19.85	3	20.03	20.10	-2	3,259	-0.06%
2019/01/18	4	19.86	12	19.93	19.85	-8	3,245	-0.25%
2019/01/17	5	19.91	0	0.00	19.90	5	3,282	0.15%
2019/01/16	17	20.04	0	0.00	20.00	17	3,322	0.51%
2019/01/15	7	19.75	2	19.93	19.75	5	3,374	0.15%
2019/01/14	8	19.76	0	0.00	19.75	8	3,363	0.24%
2019/01/11	2	19.90	0	0.00	19.95	2	3,365	0.06%
2019/01/10	32	19.90	0	0.00	20.00	32	3,398	0.94%
2019/01/09	8	20.08	1	20.20	20.00	7	3,411	0.21%
2019/01/08	10	20.16	1	20.05	20.05	9	3,392	0.27%
2019/01/07	13	20.23	3	20.25	20.15	10	3,431	0.29%
2019/01/04	11	20.01	5	20.05	20.25	6	3,409	0.18%
2019/01/03	1	19.75	1	19.90	19.85	0	3,455	0.00%
2018/12/28	15	19.73	0	0.00	19.70	15	3,474	0.43%
2018/12/27	4	19.94	6	20.06	19.75	-2	3,536	-0.06%
2018/12/26	1	20.00	1	20.05	19.85	0	3,513	0.00%
2018/12/25	2	19.90	5	19.52	19.95	-3	3,456	-0.09%
2018/12/24	2	19.30	14	19.70	19.85	-12	3,429	-0.35%
2018/12/22	0	0.00	5	19.25	19.30	-5	3,417	-0.15%
2018/12/21	5	19.09	3	19.30	19.25	2	3,441	0.06%
2018/12/20	36	19.38	0	0.00	19.20	36	3,386	1.06%
2018/12/19	16	19.62	0	0.00	19.50	16	3,368	0.47%
2018/12/18	0	0.00	5	19.42	19.55	-5	3,371	-0.15%
2018/12/17	8	19.49	0	0.00	19.40	8	3,375	0.24%
2018/12/14	5	19.55	5	19.50	19.50	0	3,368	0.00%
2018/12/13	4	19.58	3	19.60	19.60	1	3,363	0.03%
2018/12/12	2	19.70	0	0.00	19.55	2	3,338	0.06%
2018/12/11	8	19.76	5	19.70	19.55	3	3,311	0.09%
2018/12/10	20	19.40	40	19.20	19.40	-20	3,215	-0.62%
2018/12/07	4	18.70	0	0.00	18.70	4	3,158	0.13%
2018/12/06	5	18.67	0	0.00	18.55	5	3,198	0.16%
2018/12/05	17	19.16	6	19.30	19.05	11	3,205	0.34%
2018/12/04	0	0.00	41	19.45	19.50	-41	3,314	-1.24%
2018/12/03	35	19.30	0	0.00	19.30	35	3,348	1.05%
2018/11/30	6	19.03	0	0.00	19.00	6	3,335	0.18%
2018/11/29	6	19.06	0	0.00	18.90	6	3,315	0.18%
2018/11/23	0	0.00	15	18.46	18.20	-15	3,352	-0.45%
2018/11/22	0	0.00	16	18.52	18.45	-16	3,389	-0.47%
2018/11/21	20	18.39	10	18.25	18.40	10	3,426	0.29%
2018/11/20	2	18.50	6	18.57	18.45	-4	3,428	-0.12%
2018/11/19	0	0.00	2	18.68	18.70	-2	3,442	-0.06%
2018/11/16	5	18.43	11	18.53	18.50	-6	3,452	-0.17%
2018/11/15	0	0.00	45	18.31	18.40	-45	3,472	-1.30%
2018/11/13	5	18.06	7	18.19	18.35	-2	3,534	-0.06%
2018/11/12	24	18.58	2	18.55	18.50	22	3,554	0.62%
2018/11/09	0	0.00	10	18.50	18.50	-10	3,606	-0.28%
2018/11/08	1	18.60	39.8	18.66	18.75	-38.8	3,670	-1.06%
2018/11/07	31	18.15	3	18.22	18.25	28	3,603	0.78%
2018/11/06	3	18.00	19	18.02	18.05	-16	3,786	-0.42%
2018/11/05	7	18.04	6	17.98	17.85	1	3,922	0.03%
2018/11/02	3	18.10	13	18.16	18.10	-10	3,995	-0.25%
2018/11/01	14	17.85	17	17.79	17.90	-3	4,067	-0.07%
2018/10/31	16	17.48	0	0.00	17.55	16	4,108	0.39%
2018/10/30	0	0.00	3	17.18	17.20	-3	4,119	-0.07%
2018/10/26	11	17.16	1	17.50	17.20	10	4,623	0.22%
2018/10/25	4	17.38	3	17.37	17.35	1	5,222	0.02%
2018/10/24	14	17.83	3	17.73	17.75	11	5,384	0.20%
2018/10/23	5	18.38	4	18.21	18.10	1	5,466	0.02%
2018/10/22	0	0.00	8	18.05	18.00	-8	5,463	-0.15%
2018/10/19	0	0.00	8	18.03	17.90	-8	5,521	-0.14%
2018/10/18	0	0.00	2	18.33	18.30	-2	5,625	-0.04%
2018/10/17	0	0.00	40	18.07	18.10	-40	5,805	-0.69%
2018/10/16	0	0.00	1	17.70	17.70	-1	5,789	-0.02%
2018/10/15	1	17.50	1	17.55	17.40	0	5,856	0.00%
2018/10/12	2	17.73	1	17.90	17.85	1	5,879	0.02%
2018/10/11	21	17.78	1	17.95	17.45	20	5,883	0.34%
2018/10/09	1	19.30	4	19.33	19.20	-3	5,805	-0.05%
2018/10/08	0	0.00	2	19.40	19.20	-2	5,850	-0.03%
2018/10/05	4	19.41	25	19.30	19.15	-21	5,919	-0.35%
2018/10/04	0	0.00	3	19.70	19.70	-3	6,008	-0.05%
2018/10/03	1	19.60	0	0.00	19.60	1	6,025	0.02%
2018/10/02	7	19.76	0	0.00	19.75	7	6,088	0.11%
2018/10/01	36	19.90	1	19.85	19.85	35	6,181	0.57%
2018/09/28	2	19.93	1	19.95	19.95	1	6,213	0.02%
2018/09/27	5	19.91	1	19.95	19.95	4	6,225	0.06%
2018/09/26	0	0.00	5	19.95	19.95	-5	6,250	-0.08%
2018/09/25	5	19.97	0	0.00	19.90	5	6,308	0.08%
2018/09/21	4	19.93	0	0.00	19.90	4	6,355	0.06%
2018/09/20	0	0.00	4	20.05	19.95	-4	6,383	-0.06%
2018/09/19	19	20.05	5	20.02	19.95	14	6,437	0.22%
2018/09/18	6	19.88	6	20.03	19.95	0	6,481	0.00%
2018/09/17	7	19.90	5	19.96	20.00	2	6,555	0.03%
2018/09/14	12	19.96	0	0.00	20.05	12	6,641	0.18%
2018/09/13	7	19.94	12	19.98	19.90	-5	6,749	-0.07%
2018/09/12	4	19.65	1.7	19.80	19.60	2.3	6,763	0.03%
2018/09/11	0	0.00	8	19.68	19.80	-8	6,782	-0.12%
2018/09/10	8	19.74	0	0.00	19.45	8	6,810	0.12%
2018/09/07	1	20.30	0	0.00	20.20	1	6,831	0.01%
2018/09/06	8	20.64	2	20.60	20.55	6	6,810	0.09%
2018/09/05	2	20.70	3	20.82	20.80	-1	6,869	-0.01%
2018/09/04	6	20.78	0	0.00	20.75	6	6,926	0.09%
2018/09/03	21	20.84	2	20.80	20.80	19	7,021	0.27%
2018/08/31	10	20.78	1	20.80	20.90	9	7,403	0.12%
2018/08/29	10	20.87	5	21.02	20.85	5	7,731	0.06%
2018/08/28	0	0.00	43	20.85	20.90	-43	7,749	-0.55%
2018/08/27	5	20.58	0	0.00	20.65	5	7,811	0.06%
2018/08/24	38	20.46	1	20.50	20.50	37	7,897	0.47%
2018/08/23	0	0.00	28	20.62	20.60	-28	7,972	-0.35%
2018/08/22	5	20.40	11	20.54	20.50	-6	8,001	-0.07%
2018/08/21	45	20.34	17	20.31	20.35	28	8,017	0.35%
2018/08/20	11	20.35	0	0.00	20.30	11	8,034	0.14%
2018/08/17	2	20.55	0	0.00	20.50	2	8,048	0.02%
2018/08/16	1	20.20	1	20.45	20.40	0	8,037	0.00%
2018/08/15	10	20.70	0	0.00	20.55	10	7,995	0.13%
2018/08/14	21	20.73	8	20.78	20.95	13	7,954	0.16%
2018/08/13	7	20.56	33	20.61	20.60	-26	7,997	-0.33%
2018/08/10	17	21.24	73	21.31	21.15	-56	7,936	-0.71%
2018/08/09	9	21.45	74	21.50	21.45	-65	7,860	-0.83%
2018/08/08	4	21.80	257	21.70	21.70	-253	7,842	-3.23%	大賣/鉅額交易
2018/08/07	1	22.05	2	21.90	21.95	-1	7,816	-0.01%
2018/08/06	0	0.00	218	21.76	21.85	-218	7,815	-2.79%	大賣/鉅額交易
2018/08/03	2	21.85	4	21.73	21.70	-2	7,859	-0.03%
2018/08/02	10	21.82	11	21.81	21.70	-1	7,861	-0.01%
2018/08/01	15	22.99	13.6	23.03	23.30	1.4	7,523	0.02%
2018/07/31	0	0.00	269	22.80	22.80	-269	7,009	-3.84%	大賣/鉅額交易
2018/07/30	3	22.70	16	22.72	22.75	-13	6,862	-0.19%
2018/07/27	1	22.65	20	22.40	22.60	-19	6,766	-0.28%
2018/07/26	20	22.63	12	22.46	22.45	8	6,736	0.12%
2018/07/25	18	22.65	13	22.66	22.65	5	6,736	0.07%
2018/07/24	5	22.40	5	22.25	22.65	0	6,805	0.00%
2018/07/19	12	22.32	11.2	22.39	22.15	0.8	10,034	0.01%
2018/07/18	1	22.20	9	22.21	22.30	-8	10,302	-0.08%
2018/07/17	12	22.24	19	22.23	22.10	-7	10,867	-0.06%
2018/07/16	0	0.00	4	22.15	22.10	-4	10,931	-0.04%
2018/07/13	12	22.09	8	22.09	22.15	4	11,022	0.04%
2018/07/12	2	22.03	6	22.07	22.15	-4	11,147	-0.04%
2018/07/11	0	0.00	12	21.63	21.75	-12	11,052	-0.11%
2018/07/10	24	21.66	18	21.61	21.75	6	11,074	0.05%
2018/07/09	12	21.74	6	21.63	21.55	6	11,088	0.05%
2018/07/06	5	21.17	0	0.00	21.30	5	11,030	0.05%
2018/07/05	0	0.00	3	21.33	21.25	-3	11,103	-0.03%
2018/07/04	3	21.17	0	0.00	21.30	3	11,188	0.03%
2018/07/03	13	21.40	0	0.00	21.15	13	11,240	0.12%
2018/06/29	2	21.50	2	21.45	21.50	0	11,297	0.00%
2018/06/27	2	21.45	2.1	21.42	21.40	-0.1	11,448	0.00%
2018/06/26	4	21.04	5	21.13	21.40	-1	11,409	-0.01%
2018/06/25	7	21.29	14	21.26	21.05	-7	11,419	-0.06%
2018/06/22	6	21.44	5	21.49	21.40	1	11,490	0.01%
2018/06/21	13	21.32	5	21.45	21.40	8	11,465	0.07%
2018/06/20	39	21.37	2	21.30	21.30	37	11,510	0.32%
2018/06/19	6	21.38	8	21.38	21.50	-2	11,543	-0.02%
2018/06/15	3	21.35	63	21.33	21.30	-60	11,565	-0.52%
2018/06/14	0	0.00	8	21.44	21.30	-8	11,523	-0.07%
2018/06/13	7	21.74	3	21.60	21.60	4	11,557	0.03%
2018/06/12	7	21.95	15.1	22.00	21.90	-8.1	11,555	-0.07%
2018/06/11	12	21.90	10	21.90	21.80	2	11,551	0.02%
2018/06/08	11	22.35	10	22.67	21.95	1	11,597	0.01%
2018/06/07	3.5	21.92	27	22.04	22.15	-23.5	11,345	-0.21%
2018/06/06	25	21.41	3	21.57	21.45	22	11,122	0.20%
2018/06/05	5	21.26	1	21.30	21.30	4	11,208	0.04%
2018/06/04	1	21.45	10	21.49	21.40	-9	11,551	-0.08%
2018/06/01	12	21.16	4	21.33	21.35	8	11,469	0.07%
2018/05/31	1	21.15	8	20.94	21.20	-7	11,404	-0.06%
2018/05/30	10	20.84	22	20.88	20.75	-12	11,340	-0.11%
2018/05/29	6	20.97	17	21.04	21.00	-11	11,315	-0.10%
2018/05/28	1	20.80	4	20.91	20.95	-3	11,309	-0.03%
2018/05/25	18	20.88	0	0.00	20.80	18	11,282	0.16%
2018/05/24	2	20.95	1	20.90	20.90	1	11,254	0.01%
2018/05/23	2	20.83	2	20.85	20.85	0	11,275	0.00%
2018/05/22	5	21.00	0	0.00	20.85	5	11,283	0.04%
2018/05/21	16	21.09	37	21.16	21.05	-21	11,303	-0.19%
2018/05/18	19	20.92	6	21.04	20.85	13	11,247	0.12%
2018/05/17	2	20.75	17	20.88	20.75	-15	11,196	-0.13%
2018/05/16	5	20.70	0	0.00	20.65	5	11,206	0.04%
2018/05/15	0	0.00	12	20.72	20.70	-12	11,224	-0.11%
2018/05/14	15	20.61	7	20.67	20.55	8	11,448	0.07%
2018/05/11	3	20.57	17	20.64	20.55	-14	11,458	-0.12%
2018/05/10	7	20.69	9	20.73	20.65	-2	11,392	-0.02%
2018/05/09	5	20.59	1	20.60	20.60	4	11,322	0.04%
2018/05/08	6	20.56	31	20.60	20.55	-25	11,310	-0.22%
2018/05/07	1	20.25	3	20.30	20.20	-2	11,311	-0.02%
2018/05/04	26	20.16	1	20.20	20.15	25	11,331	0.22%
2018/05/03	6	20.17	3	20.25	20.10	3	11,354	0.03%
2018/05/02	5	20.28	2	20.28	20.30	3	11,346	0.03%
2018/04/30	5	20.10	33	20.13	20.45	-28	11,335	-0.25%
2018/04/27	259	19.65	180	19.77	19.75	79	11,229	0.70%	大買/大賣/
2018/04/26	19.8	21.11	34	21.22	20.90	-14.2	8,312	-0.17%
2018/04/25	31	21.12	5	21.44	21.20	26	8,205	0.32%
2018/04/24	34	21.82	28	21.81	21.45	6	8,036	0.07%
2018/04/23	33	22.18	34	22.37	22.25	-1	7,778	-0.01%
2018/04/20	17	21.66	21	21.48	21.80	-4	7,240	-0.06%
2018/04/19	3	21.60	3	21.70	21.55	0	7,136	0.00%
2018/04/18	10	21.50	133	21.52	21.60	-123	7,065	-1.74%	大賣/鉅額交易
2018/04/17	0	0.00	14	20.98	21.00	-14	6,875	-0.20%
2018/04/16	11	21.00	2	21.05	20.95	9	6,880	0.13%
2018/04/13	9	21.08	1	21.05	21.05	8	6,886	0.12%
2018/04/12	6	21.21	114	21.16	21.20	-108	6,899	-1.57%	大賣/鉅額交易
2018/04/11	42.2	21.43	0	0.00	21.25	42.2	6,949	0.61%
2018/04/10	0.2	21.40	129	21.53	21.55	-128.8	6,892	-1.87%	大賣/鉅額交易
2018/04/09	1.2	21.63	0	0.00	21.60	1.2	6,833	0.02%
2018/04/03	11	21.58	4	21.65	21.55	7	6,787	0.10%
2018/04/02	8	21.81	0	0.00	21.80	8	6,768	0.12%
2018/03/31	19	22.09	2	21.98	22.00	17	6,726	0.25%
2018/03/30	1	21.85	6	21.79	21.80	-5	6,586	-0.08%
2018/03/29	0	0.00	4	21.63	21.60	-4	6,540	-0.06%
2018/03/28	3	21.60	5	21.65	21.55	-2	6,540	-0.03%
2018/03/27	6	21.63	24.2	21.69	21.80	-18.2	6,506	-0.28%
2018/03/26	8	21.06	4	21.21	21.25	4	6,364	0.06%
2018/03/23	5	20.74	18	20.84	20.80	-13	6,321	-0.21%
2018/03/22	6	21.46	0	0.00	21.25	6	6,322	0.09%
2018/03/21	14	21.60	1	21.60	21.50	13	6,384	0.20%
2018/03/20	6	21.83	17	21.70	21.80	-11	6,810	-0.16%
2018/03/19	16	21.68	1	21.55	21.55	15	6,980	0.21%
2018/03/16	0	0.00	0.8	21.35	21.35	-0.8	6,985	-0.01%
2018/03/14	0	0.00	2	21.85	21.90	-2	7,036	-0.03%
2018/03/13	25	21.98	2	21.90	21.95	23	7,017	0.33%
2018/03/12	0	0.00	10	21.73	21.70	-10	6,940	-0.14%
2018/03/09	12	21.50	2	21.53	21.60	10	6,940	0.14%
2018/03/08	17	20.94	7	21.35	21.65	10	6,837	0.15%
2018/03/07	1	20.30	0	0.00	20.25	1	6,517	0.02%
2018/02/27	2	20.30	0	0.00	20.35	2	7,523	0.03%
2018/02/26	0	0.00	2	20.30	20.30	-2	7,645	-0.03%
2018/02/23	2	20.28	20	20.30	20.30	-18	7,736	-0.23%
2018/02/22	0	0.00	1	20.10	20.10	-1	7,781	-0.01%
2018/02/21	0	0.00	1.4	20.27	20.25	-1.4	7,821	-0.02%
2018/02/09	3	19.55	0	0.00	19.85	3	7,846	0.04%
2018/02/08	2	20.08	0	0.00	20.05	2	7,842	0.03%
2018/02/07	14	19.92	1	19.95	19.95	13	7,867	0.17%
2018/02/06	15	20.19	6	19.97	19.55	9	7,895	0.11%
2018/02/05	2	20.90	0	0.00	20.90	2	7,766	0.03%
2018/02/02	0	0.00	12	21.20	21.20	-12	7,855	-0.15%
2018/02/01	0	0.00	0.1	21.25	21.25	-0.1	7,992	0.00%
2018/01/31	1	21.25	0	0.00	21.25	1	8,245	0.01%
2018/01/30	12	21.75	8	21.54	21.45	4	8,287	0.05%
2018/01/26	5	21.45	5	21.30	21.35	0	8,231	0.00%
2018/01/25	9	21.63	0	0.00	21.35	9	8,238	0.11%
2018/01/24	2	21.50	0	0.00	21.50	2	8,228	0.02%
2018/01/23	17	21.78	0	0.00	21.60	17	8,228	0.21%
2018/01/22	83	21.67	1	21.85	21.75	82	8,225	1.00%
2018/01/19	38	21.35	0.2	21.10	21.20	37.8	8,068	0.47%
2018/01/17	40	21.45	40	21.45	21.35	0	8,248	0.00%
2018/01/16	1	21.35	2	21.33	21.50	-1	8,600	-0.01%
2018/01/12	145	21.10	0	0.00	21.10	145	8,659	1.67%	大買/鉅額交易
2018/01/11	0	0.00	2	21.00	21.05	-2	8,619	-0.02%
2018/01/10	0	0.00	32	21.04	20.90	-32	8,682	-0.37%
2018/01/09	0.3	21.10	0.5	21.10	21.15	-0.2	8,789	0.00%
2018/01/08	1	21.40	0	0.00	21.30	1	8,784	0.01%
2018/01/05	4	21.48	0	0.00	21.30	4	8,811	0.05%
2018/01/04	1	21.55	2	21.60	21.60	-1	8,751	-0.01%
2018/01/03	1	21.45	9.3	21.35	21.40	-8.3	8,781	-0.09%