佳世達 (2352)-華南永昌-基隆券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
41.05
漲跌
▼0.15
漲幅
-0.36%
成交量
9,221張
產業
上市電腦週邊類股
1104人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	5.1	41.07	3.4	41.08	41.05	1.7	12,211	0.01%
2024/04/17	2	41.08	0	0.00	41.20	2	12,172	0.02%
2024/04/16	27	41.04	6	41.38	40.70	21	12,247	0.17%
2024/04/15	5	41.93	0	0.00	42.10	5	12,390	0.04%
2024/04/12	27	42.76	6	42.40	42.40	21	12,451	0.17%
2024/04/11	6	43.00	5	43.04	43.05	1	12,671	0.01%
2024/04/10	2	43.18	17	43.16	43.15	-15	13,092	-0.11%
2024/04/09	6	43.09	0.1	43.15	43.05	5.9	13,384	0.04%
2024/04/08	7	43.27	14	43.28	43.40	-7	13,817	-0.05%
2024/04/03	8	42.93	9	42.89	43.25	-1	14,777	-0.01%
2024/04/02	2	43.15	2	43.20	43.10	0	14,836	0.00%
2024/04/01	22	43.88	8	43.83	43.55	14	14,853	0.09%
2024/03/29	36	44.19	18	44.38	44.65	18	14,720	0.12%
2024/03/28	10	44.72	2	44.60	44.85	8	14,275	0.06%
2024/03/27	5.1	44.38	9	44.40	44.75	-3.9	14,148	-0.03%
2024/03/26	18.1	44.33	19	43.58	44.05	-0.9	14,105	-0.01%
2024/03/25	22.1	44.40	12	44.36	44.45	10.1	14,035	0.07%
2024/03/22	13	44.05	6.9	44.30	44.45	6.1	13,992	0.04%
2024/03/21	23	43.68	3	44.00	44.05	20	13,803	0.14%
2024/03/20	33	43.91	0.3	43.53	43.25	32.7	13,642	0.24%
2024/03/19	1	43.65	27	43.51	43.70	-26	13,258	-0.20%
2024/03/18	14	42.48	0	0.00	42.55	14	12,854	0.11%
2024/03/15	11.5	42.77	5	43.70	42.55	6.5	12,639	0.05%
2024/03/14	4	43.64	0	0.00	43.70	4	12,350	0.03%
2024/03/13	0	0.00	2	43.85	43.80	-2	12,226	-0.02%
2024/03/12	22	43.72	0	0.00	44.40	22	12,024	0.18%
2024/03/11	14	43.25	6	43.40	43.25	8	11,753	0.07%
2024/03/08	10	43.99	1	43.90	43.70	9	11,681	0.08%
2024/03/07	15	44.70	0	0.00	44.55	15	11,620	0.13%
2024/03/06	25.1	45.21	25	45.26	45.05	0.1	11,570	0.00%
2024/03/04	5	46.85	3	46.97	46.80	2	11,300	0.02%
2024/03/01	0	0.00	3	46.70	46.95	-3	11,321	-0.03%
2024/02/29	4	46.28	2	46.25	46.15	2	11,530	0.02%
2024/02/27	1	46.85	10	46.75	46.10	-9	11,532	-0.08%
2024/02/26	1	46.55	1.1	46.46	46.60	-0.1	11,548	0.00%
2024/02/23	4	46.78	1	46.60	46.40	3	11,657	0.03%
2024/02/22	1	47.10	23	47.12	47.20	-22	11,735	-0.19%
2024/02/21	18	47.11	7	47.24	46.90	11	11,766	0.09%
2024/02/20	16	47.98	0	0.00	47.80	16	11,702	0.14%
2024/02/19	7	48.32	10	48.30	47.95	-3	11,813	-0.03%
2024/02/16	6	48.51	16	49.06	48.15	-10	11,825	-0.08%
2024/02/15	4	47.04	2	46.76	47.60	2	11,530	0.02%
2024/02/05	1	47.45	0	47.25	47.50	1	11,449	0.01%
2024/02/02	12	47.32	16	47.43	47.50	-4	11,582	-0.03%
2024/02/01	7	46.90	5	46.98	47.05	2	11,613	0.02%
2024/01/31	6	46.69	1	47.50	46.50	5	11,687	0.04%
2024/01/30	6	46.93	0	0.00	46.80	6	11,657	0.05%
2024/01/29	17.1	46.90	28	47.09	47.00	-11	11,656	-0.09%
2024/01/26	20	45.75	3	46.05	45.60	17	11,486	0.15%
2024/01/24	2	46.20	9	46.73	46.15	-7	11,577	-0.06%
2024/01/23	1	46.50	1	47.30	46.80	0	11,619	0.00%
2024/01/22	5	46.94	22	47.02	47.05	-17	11,573	-0.15%
2024/01/19	4	45.15	8	45.40	45.45	-4	11,377	-0.04%
2024/01/18	5	44.20	0	0.00	44.40	5	11,380	0.04%
2024/01/17	9	44.83	3	45.55	44.20	6	11,388	0.05%
2024/01/16	6	45.41	24	45.45	45.25	-18	11,366	-0.16%
2024/01/15	6	45.98	0	0.00	45.90	6	11,460	0.05%
2024/01/12	4	45.63	1	46.05	45.50	3	11,785	0.03%
2024/01/11	2	45.68	1	46.10	45.95	1	11,889	0.01%
2024/01/10	18	45.48	27	45.49	45.55	-9	12,077	-0.07%
2024/01/09	8	46.93	15	46.65	46.65	-7	12,025	-0.06%
2024/01/08	16	47.22	11.1	47.31	47.20	4.9	11,828	0.04%
2024/01/05	13	47.37	17.1	47.21	47.30	-4.1	11,647	-0.04%
2024/01/04	15.1	46.74	19	46.96	46.95	-3.9	11,432	-0.03%
2024/01/03	24.5	45.48	2.1	45.59	45.25	22.4	11,202	0.20%
2024/01/02	36	47.03	4	46.83	46.80	32	10,870	0.29%
2023/12/29	27.1	47.06	64	47.28	48.00	-36.9	10,395	-0.35%
2023/12/28	2.1	45.14	2	45.55	44.45	0.1	9,444	0.00%
2023/12/27	5	45.75	8.1	45.63	45.60	-3.1	9,333	-0.03%
2023/12/26	11	45.01	10	45.07	45.10	1	9,236	0.01%
2023/12/25	2	44.80	5	44.57	44.85	-3	9,206	-0.03%
2023/12/22	2	44.35	16	44.60	44.70	-14	9,193	-0.15%
2023/12/21	8	43.50	11	44.13	44.30	-3	9,129	-0.03%
2023/12/20	2	42.85	11	43.31	43.95	-9	9,035	-0.10%
2023/12/19	13	42.97	0	0.00	42.95	13	8,887	0.15%
2023/12/18	14	43.81	3	43.77	43.80	11	8,709	0.13%
2023/12/15	3	44.05	0	0.00	44.20	3	8,673	0.03%
2023/12/14	6	44.28	2	44.70	44.50	4	8,620	0.05%
2023/12/13	2	44.28	0	0.00	44.15	2	8,563	0.02%
2023/12/12	3	44.00	0	0.00	44.00	3	8,703	0.03%
2023/12/11	1	44.25	14	44.19	44.00	-13	8,714	-0.15%
2023/12/08	5	44.00	10	43.93	43.90	-5	8,994	-0.06%
2023/12/07	1	43.95	1	43.95	44.00	0	9,137	0.00%
2023/12/06	0	0.00	3	43.97	44.05	-3	9,534	-0.03%
2023/12/05	2	43.90	0	0.00	43.85	2	9,553	0.02%
2023/12/04	21	44.85	5	44.90	44.35	16	9,565	0.17%
2023/12/01	22	44.30	16	44.54	44.65	6	9,562	0.06%
2023/11/30	3	43.63	1	43.65	43.75	2	9,452	0.02%
2023/11/29	10	43.75	0	0.00	43.70	10	9,497	0.11%
2023/11/28	0	0.00	4	43.26	43.40	-4	9,533	-0.04%
2023/11/27	19	44.08	18	43.81	43.55	1	9,531	0.01%
2023/11/24	24	42.88	0	0.00	42.80	24	9,350	0.26%
2023/11/23	1	42.95	0	0.00	43.05	1	9,372	0.01%
2023/11/22	25	42.85	0	0.00	42.70	25	9,457	0.26%
2023/11/21	7	43.45	6	43.60	43.35	1	9,398	0.01%
2023/11/20	2	43.35	4	43.30	43.85	-2	9,419	-0.02%
2023/11/17	3	43.87	1	43.70	43.70	2	9,351	0.02%
2023/11/16	11	44.02	3	43.90	43.90	8	9,369	0.09%
2023/11/15	0	0.00	4	45.41	45.25	-4	9,248	-0.04%
2023/11/13	14	44.69	1	44.50	44.20	13	9,378	0.14%
2023/11/10	7	45.40	9	45.44	45.05	-2	9,439	-0.02%
2023/11/09	16	46.54	24	46.26	46.55	-8	9,392	-0.09%
2023/11/08	1	45.80	7.1	45.78	45.80	-6.1	9,369	-0.06%
2023/11/07	0	0.00	16	45.10	45.30	-16	9,362	-0.17%
2023/11/06	0.1	44.25	0	0.00	44.65	0.1	9,541	0.00%
2023/11/03	2	44.00	2	44.05	43.85	0	9,720	0.00%
2023/11/02	0	0.00	1	44.25	43.50	-1	10,171	-0.01%
2023/11/01	0	0.00	1	43.20	43.60	-1	10,662	-0.01%
2023/10/31	3	42.65	1	43.10	42.35	2	11,148	0.02%
2023/10/30	1	43.10	2	43.25	43.35	-1	11,608	-0.01%
2023/10/27	8	43.35	8	43.05	43.05	0	12,015	0.00%
2023/10/25	0	0.00	5	44.50	43.85	-5	12,463	-0.04%
2023/10/24	8	43.41	0	0.00	43.55	8	12,541	0.06%
2023/10/20	1	45.05	19	44.73	44.95	-18	12,896	-0.14%
2023/10/19	1	42.00	3	43.00	43.40	-2	12,974	-0.02%
2023/10/18	22	42.35	13	43.43	41.55	9	13,284	0.07%
2023/10/17	19	44.20	0	0.00	43.90	19	13,775	0.14%
2023/10/16	1	45.40	2.1	45.26	45.25	-1.1	14,401	-0.01%
2023/10/13	0	0.00	5	44.85	44.75	-5	15,653	-0.03%
2023/10/12	6	44.47	1	45.25	44.40	5	16,153	0.03%
2023/10/11	5	45.70	25	45.55	45.60	-20	16,641	-0.12%
2023/10/05	2	44.33	1	44.30	44.20	1	17,372	0.01%
2023/10/04	3.2	43.79	0	0.00	44.15	3.2	17,417	0.02%
2023/10/03	12	45.46	0	0.00	44.85	12	17,366	0.07%
2023/10/02	1	45.55	3	45.47	45.45	-2	17,494	-0.01%
2023/09/27	0	0.00	5	44.42	44.85	-5	17,561	-0.03%
2023/09/26	5	44.42	14	43.90	43.85	-9	17,618	-0.05%
2023/09/25	1	45.10	0	0.00	44.85	1	17,695	0.01%
2023/09/22	3	43.93	1	44.35	44.95	2	17,751	0.01%
2023/09/21	0	0.00	1	44.20	44.25	-1	17,808	-0.01%
2023/09/20	16	45.18	0	0.00	44.40	16	17,856	0.09%
2023/09/19	19	45.66	8	45.94	45.45	11	18,142	0.06%
2023/09/18	27	45.41	8	45.59	45.30	19	18,189	0.10%
2023/09/15	9	46.00	33.2	46.02	46.05	-24.2	18,267	-0.13%
2023/09/14	24	45.92	14	45.82	45.80	10	18,289	0.05%
2023/09/13	32	45.46	24	45.69	45.75	8	18,316	0.04%
2023/09/12	0.2	43.80	3	45.07	44.95	-2.8	18,345	-0.02%
2023/09/11	39	44.74	29	44.34	43.80	10	18,431	0.05%
2023/09/08	11	44.50	9	44.98	44.95	2	18,292	0.01%
2023/09/07	6	44.95	3	44.90	44.90	3	18,504	0.02%
2023/09/06	14	45.59	11	45.35	45.35	3	18,694	0.02%
2023/09/05	5	45.60	10	45.93	45.90	-5	18,981	-0.03%
2023/09/04	11	44.97	10	45.15	45.40	1	19,220	0.01%
2023/09/01	22	45.00	22	45.19	44.90	0	19,258	0.00%
2023/08/31	4	44.65	4	44.85	44.85	0	19,216	0.00%
2023/08/29	9	43.80	10	43.89	44.05	-1	19,387	-0.01%
2023/08/28	21	44.73	14	43.80	43.80	7	19,534	0.04%
2023/08/25	2	45.00	7	45.07	45.10	-5	19,731	-0.03%
2023/08/24	14.2	45.73	36	45.65	45.55	-21.8	19,742	-0.11%
2023/08/23	2	44.85	4	45.15	45.45	-2	19,684	-0.01%
2023/08/22	7	45.35	5	45.12	44.85	2	19,740	0.01%
2023/08/21	4	45.24	3	45.37	45.15	1	19,751	0.01%
2023/08/18	16	44.73	9	44.98	44.60	7	19,749	0.04%
2023/08/17	15	44.35	24	44.89	45.35	-9	19,727	-0.05%
2023/08/16	15	44.73	7	44.45	44.65	8	19,836	0.04%
2023/08/15	13	44.80	3	44.93	44.75	10	19,913	0.05%
2023/08/14	6	43.22	6	43.33	43.55	0	19,895	0.00%
2023/08/11	5	44.04	23	43.87	43.90	-18	19,950	-0.09%
2023/08/10	28	44.20	8	44.29	44.15	20	19,992	0.10%
2023/08/09	23	44.35	24	45.16	45.15	-1	19,771	-0.01%
2023/08/08	15	46.10	20	47.26	45.85	-5	19,621	-0.03%
2023/08/07	41	47.64	35	47.57	48.20	6	19,273	0.03%
2023/08/04	42	44.78	96	44.70	45.10	-54	18,987	-0.28%
2023/08/02	47.1	46.85	29	47.67	46.80	18.1	18,881	0.10%
2023/08/01	11	48.44	119.6	49.07	48.50	-108.6	18,467	-0.59%	大賣/鉅額交易
2023/07/31	14	50.02	19	50.22	49.75	-5	18,312	-0.03%
2023/07/28	2	50.85	10	50.62	51.50	-8	18,069	-0.04%
2023/07/27	4	51.68	5	51.82	51.50	-1	17,921	-0.01%
2023/07/26	9	52.48	15	52.15	52.00	-6	18,047	-0.03%
2023/07/25	18	53.01	25	52.92	52.70	-7	18,018	-0.04%
2023/07/24	47	52.87	25.1	52.84	52.40	21.9	17,858	0.12%
2023/07/21	46	52.13	38	52.31	52.20	8	17,547	0.05%
2023/07/20	50	55.91	37	55.78	54.10	13	17,135	0.08%
2023/07/19	34	58.40	28.8	58.85	59.70	5.2	16,425	0.03%
2023/07/18	74.6	60.69	49.1	58.71	57.20	25.6	15,737	0.16%
2023/07/17	36.2	57.93	18.1	58.61	59.10	18.1	14,368	0.13%
2023/07/14	21	52.52	17.1	52.43	53.80	3.9	13,857	0.03%
2023/07/13	38	52.05	84.5	51.23	50.20	-46.5	13,228	-0.35%
2023/07/12	19	48.39	35	48.17	48.85	-16	12,542	-0.13%
2023/07/11	8	47.13	8	47.04	47.00	0	12,331	0.00%
2023/07/07	2	45.63	8	45.30	46.00	-6	12,350	-0.05%
2023/07/06	3	46.48	0	0.00	46.40	3	12,275	0.02%
2023/07/05	2	47.20	3	47.50	47.50	-1	12,239	-0.01%
2023/07/04	3	47.47	5	47.47	47.60	-2	12,289	-0.02%
2023/07/03	7	47.47	8	47.16	47.40	-1	12,416	-0.01%
2023/06/30	9	46.13	5	45.79	45.90	4	12,346	0.03%
2023/06/29	8	45.77	5.7	45.46	45.80	2.3	12,342	0.02%
2023/06/28	5	45.38	4	45.15	45.10	1	12,329	0.01%
2023/06/27	13	45.40	9	45.09	44.80	4	12,316	0.03%
2023/06/26	1	46.60	2	46.63	46.45	-1	12,032	-0.01%
2023/06/21	19	47.75	9	47.70	47.65	10	11,943	0.08%
2023/06/20	2	46.50	1	46.75	46.80	1	11,815	0.01%
2023/06/19	7	47.34	20	47.25	47.05	-13	11,601	-0.11%
2023/06/16	6	47.44	7	47.39	47.95	-1	11,483	-0.01%
2023/06/15	3	48.60	12.8	48.36	48.40	-9.8	11,175	-0.09%
2023/06/14	9.4	48.62	17	48.45	48.65	-7.6	10,970	-0.07%
2023/06/13	19	47.21	29	47.16	47.40	-10	10,787	-0.09%
2023/06/12	8	45.84	15	45.60	45.65	-7	10,575	-0.07%
2023/06/09	26.1	45.39	25.1	45.07	45.40	1	10,331	0.01%
2023/06/08	21	43.06	8	43.07	43.30	13	9,974	0.13%
2023/06/07	3	41.97	0	0.00	42.30	3	9,707	0.03%
2023/06/06	0	0.00	16	42.21	42.35	-16	9,733	-0.16%
2023/06/05	6	42.47	2	42.40	42.50	4	9,817	0.04%
2023/06/02	2	42.10	9	42.26	42.40	-7	9,832	-0.07%
2023/06/01	9	42.38	26.1	42.21	41.95	-17.1	9,787	-0.17%
2023/05/31	35	42.12	111	42.21	42.15	-76	9,556	-0.80%	大賣/
2023/05/30	0	0.00	12	40.26	40.35	-12	9,242	-0.13%
2023/05/29	10	40.23	13	40.08	40.20	-3	9,177	-0.03%
2023/05/26	22	39.42	17	39.48	39.50	5	9,074	0.06%
2023/05/25	3	39.00	9.1	38.88	38.95	-6.1	8,991	-0.07%
2023/05/24	9	38.06	9	38.24	38.50	0	8,894	0.00%
2023/05/23	11	38.11	6	38.18	38.05	5	8,852	0.06%
2023/05/22	15	38.69	8	38.72	38.45	7	8,791	0.08%
2023/05/19	41	38.04	43.2	38.05	38.20	-2.2	8,516	-0.03%
2023/05/18	0	0.00	20.1	37.27	37.10	-20.1	8,251	-0.24%
2023/05/17	12	37.11	22	37.11	37.25	-10	8,158	-0.12%
2023/05/16	21	36.20	19	36.18	36.30	2	7,898	0.03%
2023/05/15	8	35.72	7	35.61	35.85	1	7,760	0.01%
2023/05/12	4	35.34	5	35.71	35.90	-1	7,707	-0.01%
2023/05/11	9	35.44	5	35.26	35.35	4	7,636	0.05%
2023/05/10	22	36.07	19	35.98	36.00	3	7,564	0.04%
2023/05/09	46.1	35.75	47	35.83	35.75	-0.9	7,316	-0.01%
2023/05/08	8	34.11	8	34.18	34.20	0	6,881	0.00%
2023/05/05	23.1	34.61	17	34.70	34.20	6.1	6,797	0.09%
2023/05/04	11	35.50	20	35.39	35.45	-9	6,575	-0.14%
2023/05/03	6	35.40	11	35.43	35.45	-5	6,520	-0.08%
2023/05/02	11	35.25	35.3	35.46	35.55	-24.3	6,494	-0.37%
2023/04/28	7	34.36	14	34.28	34.60	-7	6,273	-0.11%
2023/04/27	13	33.60	6	33.63	33.50	7	5,980	0.12%
2023/04/26	17	33.04	22	33.02	33.20	-5	5,804	-0.09%
2023/04/25	0	0.00	1	32.40	32.50	-1	5,637	-0.02%
2023/04/24	7	32.97	3	32.82	32.70	4	5,570	0.07%
2023/04/21	0	0.00	5	32.61	32.50	-5	5,520	-0.09%
2023/04/20	3	32.53	2	32.80	32.75	1	5,437	0.02%
2023/04/19	0	0.00	10	33.00	32.80	-10	5,381	-0.19%
2023/04/18	2	32.90	2	33.00	32.95	0	5,351	0.00%
2023/04/17	2	32.95	0	0.00	33.00	2	5,334	0.04%
2023/04/14	0	0.00	10	32.77	32.70	-10	5,285	-0.19%
2023/04/13	10	33.10	10	33.25	33.10	0	5,239	0.00%
2023/04/12	0	0.00	26	33.12	33.25	-26	5,286	-0.49%
2023/04/11	1	32.80	20	32.76	32.85	-19	5,231	-0.36%
2023/04/10	10	32.41	16	32.47	32.30	-6	5,158	-0.12%
2023/04/07	10	32.60	15	32.48	32.35	-5	5,111	-0.10%
2023/04/06	13	31.85	15	32.14	32.30	-2	5,034	-0.04%
2023/03/31	2	31.70	2	31.70	31.70	0	4,842	0.00%
2023/03/30	0	0.00	8	31.57	31.65	-8	4,921	-0.16%
2023/03/29	4	31.28	12	31.37	31.35	-8	4,963	-0.16%
2023/03/28	0	31.00	0	0.00	30.80	0	5,002	0.00%
2023/03/27	10	30.99	3	31.38	31.40	7	5,080	0.14%
2023/03/24	2	30.85	10	30.89	30.90	-8	5,143	-0.16%
2023/03/23	0	0.00	1	30.65	30.75	-1	5,097	-0.02%
2023/03/22	0	0.00	4	30.51	30.60	-4	5,056	-0.08%
2023/03/21	3	30.23	2	30.25	30.20	1	5,018	0.02%
2023/03/20	1	30.45	0	0.00	30.25	1	4,993	0.02%
2023/03/17	2	30.20	7	30.24	30.35	-5	4,972	-0.10%
2023/03/16	5	29.73	9	29.75	29.70	-4	4,942	-0.08%
2023/03/15	2	30.20	2	30.50	30.05	0	4,923	0.00%
2023/03/14	1	30.25	2.4	30.26	30.25	-1.4	4,956	-0.03%
2023/03/13	0.2	30.50	0	0.00	30.50	0.2	5,193	0.00%
2023/03/10	4	30.48	6	30.52	30.60	-2	5,170	-0.04%
2023/03/09	21	31.17	75	31.26	30.70	-54	5,145	-1.05%
2023/03/08	5.2	30.20	25	30.63	30.90	-19.8	4,982	-0.40%
2023/03/07	100	29.93	4	30.00	30.05	96	4,828	1.99%
2023/03/06	26	30.72	12	30.82	30.55	14	4,618	0.30%
2023/03/03	0	0.00	5	30.40	30.40	-5	4,559	-0.11%
2023/03/02	4	30.43	0	0.00	30.35	4	4,550	0.09%
2023/03/01	4	30.32	1	30.25	30.25	3	4,525	0.07%
2023/02/24	0	0.00	1	29.95	30.00	-1	4,494	-0.02%
2023/02/23	34	30.05	3	30.10	29.95	31	4,513	0.69%
2023/02/22	5	29.40	1	29.40	29.60	4	4,484	0.09%
2023/02/21	52	29.53	1	29.80	29.50	51	4,601	1.11%
2023/02/20	3	29.50	1	29.60	29.90	2	4,677	0.04%
2023/02/17	20	29.00	1	28.85	29.00	19	4,629	0.41%
2023/02/16	1	28.85	0	0.00	28.85	1	4,677	0.02%
2023/02/15	0	0.00	2	29.05	28.80	-2	4,731	-0.04%
2023/02/14	0	0.00	4	28.78	28.80	-4	4,704	-0.09%
2023/02/13	1	28.85	3	28.60	28.65	-2	4,736	-0.04%
2023/02/10	1	28.95	3	29.12	29.10	-2	4,771	-0.04%
2023/02/08	0	0.00	5	29.09	29.15	-5	4,808	-0.10%
2023/02/07	0	0.00	1	28.75	28.70	-1	4,727	-0.02%
2023/02/06	1	28.80	2	28.75	28.65	-1	4,720	-0.02%
2023/02/03	0	0.00	10	28.75	28.90	-10	4,704	-0.21%
2023/02/02	2	28.65	3	28.67	28.60	-1	4,654	-0.02%
2023/02/01	1	28.40	0	0.00	28.35	1	4,621	0.02%
2023/01/30	0	0.00	2	28.30	28.40	-2	4,538	-0.04%
2023/01/16	0	0.00	1	27.80	27.80	-1	4,618	-0.02%
2023/01/13	0	0.00	6	27.75	27.65	-6	4,688	-0.13%
2023/01/12	0	0.00	0.1	27.80	27.75	-0.1	4,919	0.00%
2023/01/11	1	27.95	0	0.00	28.05	1	4,975	0.02%
2023/01/10	0	0.00	2	28.03	28.00	-2	5,006	-0.04%
2023/01/09	5	27.86	13	27.89	27.90	-8	5,224	-0.15%
2023/01/06	1	27.70	1	27.75	27.70	0	5,240	0.00%
2023/01/05	2	28.00	8	27.96	27.85	-6	5,296	-0.11%
2023/01/04	1	27.90	5	27.93	27.90	-4	5,356	-0.07%
2023/01/03	5	27.86	20	28.05	27.80	-15	5,518	-0.27%
2022/12/30	23	28.11	16.1	28.25	28.15	6.9	5,493	0.13%
2022/12/29	4.1	27.62	15	27.58	27.90	-10.9	5,381	-0.20%
2022/12/28	1	27.85	0	0.00	27.60	1	5,330	0.02%
2022/12/27	4	27.84	0	0.00	27.70	4	5,307	0.08%
2022/12/26	10	27.95	4	27.86	27.85	6	5,284	0.11%
2022/12/23	2	26.90	2	27.25	27.50	0	5,304	0.00%
2022/12/22	2	27.00	8	27.12	27.05	-6	5,341	-0.11%
2022/12/21	2	26.38	1	26.60	26.45	1	5,206	0.02%
2022/12/20	18	26.62	0	0.00	26.40	18	5,113	0.35%
2022/12/19	5	26.75	3	26.97	27.00	2	5,024	0.04%
2022/12/16	26	27.07	2	26.90	26.85	24	4,843	0.50%
2022/12/13	1	27.70	0	0.00	27.75	1	4,653	0.02%
2022/12/12	2	27.45	1	27.85	27.85	1	4,641	0.02%
2022/12/09	2	27.80	3	27.62	27.80	-1	4,673	-0.02%
2022/12/08	13	27.23	0	0.00	27.20	13	4,701	0.28%
2022/12/07	1	27.35	8	27.40	27.35	-7	4,695	-0.15%
2022/12/06	4	27.48	1	27.50	27.40	3	4,613	0.07%
2022/12/05	14	27.86	0	0.00	27.80	14	4,534	0.31%
2022/12/02	4	28.91	1	28.85	28.95	3	4,327	0.07%
2022/12/01	8	28.45	1	28.50	28.45	7	4,304	0.16%
2022/11/24	2	28.63	8	28.60	28.50	-6	4,270	-0.14%
2022/11/23	1	28.85	1	28.80	28.75	0	4,282	0.00%
2022/11/22	1	29.00	0	0.00	28.85	1	4,291	0.02%
2022/11/21	3	29.00	12	29.00	28.90	-9	4,296	-0.21%
2022/11/18	3	28.60	14	28.62	28.65	-11	4,252	-0.26%
2022/11/16	0	0.00	8	28.30	28.60	-8	4,117	-0.19%
2022/11/15	0	0.00	2	27.78	27.85	-2	4,018	-0.05%
2022/11/14	0	0.00	22	27.31	27.30	-22	3,957	-0.56%
2022/11/11	3	27.28	27	27.26	27.05	-24	3,917	-0.61%
2022/11/10	0	0.00	8	26.90	27.00	-8	3,889	-0.21%
2022/11/09	0	0.00	3.2	26.70	26.70	-3.2	3,919	-0.08%
2022/11/08	12	26.85	25	26.50	26.50	-13	3,917	-0.33%
2022/11/07	14	27.02	11	26.85	27.00	3	3,873	0.08%
2022/11/04	0	0.00	1	25.35	25.50	-1	3,820	-0.03%
2022/11/02	0	0.00	3	25.30	25.20	-3	4,078	-0.07%
2022/11/01	0	0.00	67	24.57	24.75	-67	4,078	-1.64%
2022/10/31	1	24.40	2	24.50	24.55	-1	4,077	-0.02%
2022/10/27	1	24.55	0	0.00	24.65	1	4,108	0.02%
2022/10/26	4	24.35	0	0.00	24.40	4	4,158	0.10%
2022/10/25	5	24.52	3	24.53	24.45	2	4,165	0.05%
2022/10/24	15	25.38	1	25.15	25.00	14	4,164	0.34%
2022/10/21	14	25.74	0	0.00	25.65	14	4,257	0.33%
2022/10/20	0	0.00	15	26.84	26.50	-15	4,359	-0.34%
2022/10/19	3	26.72	0	0.00	26.70	3	4,243	0.07%
2022/10/18	16	27.38	2	27.28	27.15	14	4,320	0.32%
2022/10/17	1	27.00	6	26.79	27.40	-5	4,539	-0.11%
2022/10/14	3	26.17	3	26.17	26.15	0	4,482	0.00%
2022/10/13	12	25.64	11	25.69	25.50	1	4,653	0.02%
2022/10/12	12	26.53	1	26.55	26.45	11	4,780	0.23%
2022/10/11	4	27.51	6	27.62	27.20	-2	4,849	-0.04%
2022/10/06	1	27.45	55	27.55	27.45	-54	4,873	-1.11%
2022/10/05	0	0.00	1	27.75	27.80	-1	4,918	-0.02%
2022/10/04	1	27.25	1	27.30	27.40	0	4,963	0.00%
2022/10/03	1	27.00	10.1	27.05	27.10	-9.1	4,993	-0.18%
2022/09/30	4	27.31	0	0.00	27.10	4	5,021	0.08%
2022/09/29	0	0.00	12.7	28.34	28.20	-12.7	4,982	-0.25%
2022/09/28	4	27.14	0	0.00	27.00	4	4,958	0.08%
2022/09/27	15	27.59	2	27.40	27.60	13	4,949	0.26%
2022/09/26	7	28.01	25	28.05	27.95	-18	4,935	-0.36%
2022/09/23	10	28.85	0	0.00	28.70	10	4,947	0.20%
2022/09/21	7	28.88	0	0.00	28.85	7	5,006	0.14%
2022/09/19	8	28.94	0	0.00	29.00	8	5,002	0.16%
2022/09/16	3	29.50	16	29.45	29.50	-13	5,013	-0.26%
2022/09/15	2	29.60	3	29.40	29.40	-1	4,991	-0.02%
2022/09/13	0	0.00	5	29.15	29.15	-5	4,984	-0.10%
2022/09/12	4	29.25	7	29.18	29.30	-3	5,055	-0.06%
2022/09/08	2	28.15	13	28.83	29.00	-11	5,158	-0.21%
2022/09/07	5	28.22	0.1	28.30	28.30	4.9	5,120	0.10%
2022/09/06	6	28.56	2	28.75	28.75	4	5,145	0.08%
2022/09/05	1	28.75	1	28.90	28.85	0	5,137	0.00%
2022/09/02	4	28.95	5	28.95	28.90	-1	5,183	-0.02%
2022/09/01	2	29.10	6	29.20	29.20	-4	5,183	-0.08%
2022/08/31	2	29.40	15	29.37	29.30	-13	5,188	-0.25%
2022/08/30	1	29.30	9.7	29.40	29.45	-8.7	5,191	-0.17%
2022/08/29	1	28.80	3	29.02	29.10	-2	5,185	-0.04%
2022/08/26	1	29.15	4	29.23	29.35	-3	5,200	-0.06%
2022/08/25	15	29.11	11	29.07	29.25	4	5,193	0.08%
2022/08/23	3	28.87	0	0.00	29.00	3	5,244	0.06%
2022/08/22	0	0.00	1	28.60	28.90	-1	5,242	-0.02%
2022/08/19	3	28.63	14	28.58	28.70	-11	5,253	-0.21%
2022/08/18	1	28.35	1	28.55	28.70	0	5,273	0.00%
2022/08/17	2	28.40	3	28.40	28.60	-1	5,295	-0.02%
2022/08/16	1	28.30	4	27.98	28.15	-3	5,296	-0.06%
2022/08/15	7	27.53	6	27.57	27.50	1	5,245	0.02%
2022/08/12	0	0.00	2	27.20	27.30	-2	5,239	-0.04%
2022/08/11	10	27.10	0	0.00	27.05	10	5,265	0.19%
2022/08/10	1	27.20	0	0.00	27.10	1	5,257	0.02%
2022/08/09	9	27.01	4	27.55	27.70	5	5,242	0.10%
2022/08/08	2	28.38	121	28.35	28.40	-119	5,135	-2.32%	大賣/鉅額交易
2022/08/05	17	28.69	1	28.70	28.70	16	5,203	0.31%
2022/08/04	11	28.26	3	28.23	28.35	8	5,368	0.15%
2022/08/03	0	28.30	0	0.00	28.25	0	5,456	0.00%
2022/08/02	2	28.35	141	28.27	28.50	-139	5,622	-2.47%	大賣/鉅額交易
2022/07/29	3	28.30	8	28.45	28.60	-5	6,041	-0.08%
2022/07/28	6	28.48	15	28.81	28.60	-9	6,005	-0.15%
2022/07/27	14	30.75	1	30.50	30.60	13	5,880	0.22%
2022/07/26	15	31.00	2	31.25	30.85	13	5,742	0.23%
2022/07/25	12	31.40	1	31.35	31.40	11	5,664	0.19%
2022/07/22	4	31.04	3	31.08	31.20	1	5,572	0.02%
2022/07/21	15	30.36	1	30.20	30.50	14	5,383	0.26%
2022/07/20	5	31.05	2	31.25	30.85	3	5,246	0.06%
2022/07/19	2	31.30	8	31.18	31.25	-6	5,154	-0.12%
2022/07/18	1	30.00	4	30.40	30.85	-3	4,995	-0.06%
2022/07/14	5	29.15	1	29.30	29.65	4	4,833	0.08%
2022/07/11	0	0.00	5	28.90	28.95	-5	4,833	-0.10%
2022/07/08	5	29.20	30	29.27	29.20	-25	4,852	-0.52%
2022/07/07	0	0.00	11	28.94	29.00	-11	4,866	-0.23%
2022/07/06	7	28.91	0	0.00	28.50	7	4,919	0.14%
2022/07/05	0	0.00	0.4	28.75	28.90	-0.4	4,986	-0.01%
2022/06/30	7	28.51	2	28.65	28.65	5	5,440	0.09%
2022/06/27	0	0.00	10	29.30	29.25	-10	5,735	-0.17%
2022/06/24	0	0.00	1	28.90	28.90	-1	5,759	-0.02%
2022/06/20	6	28.26	4	28.70	28.05	2	5,806	0.03%
2022/06/17	4	28.94	1	28.70	29.15	3	5,779	0.05%
2022/06/16	5	29.46	1	29.90	29.30	4	5,743	0.07%
2022/06/15	0	0.00	6	29.49	29.65	-6	5,814	-0.10%
2022/06/13	1	28.95	1	29.00	29.05	0	5,872	0.00%
2022/06/10	4	29.58	0	0.00	29.50	4	5,914	0.07%
2022/06/09	1	29.60	2	29.78	29.70	-1	5,967	-0.02%
2022/06/07	1	29.45	0	0.00	29.50	1	6,187	0.02%
2022/06/06	1	29.55	5	29.50	29.40	-4	6,236	-0.06%
2022/06/02	0	0.00	2	29.00	29.00	-2	6,420	-0.03%
2022/06/01	1	29.20	15	29.10	29.10	-14	6,522	-0.21%
2022/05/30	2	28.65	1	28.70	28.70	1	6,543	0.02%
2022/05/27	0	0.00	10	28.58	28.30	-10	6,548	-0.15%
2022/05/26	1	28.20	0	0.00	28.20	1	6,569	0.02%
2022/05/25	0	0.00	1	28.00	28.15	-1	6,603	-0.02%
2022/05/24	1	27.85	4	27.71	27.65	-3	6,680	-0.04%
2022/05/23	2	27.78	4	27.50	27.85	-2	6,664	-0.03%
2022/05/20	23	27.35	0	0.00	27.30	23	6,769	0.34%
2022/05/19	5	27.03	0	0.00	27.15	5	6,944	0.07%
2022/05/18	8	27.28	0	0.00	27.40	8	7,019	0.11%
2022/05/17	2	27.10	0	0.00	27.10	2	6,996	0.03%
2022/05/16	2	27.15	1	27.05	27.05	1	6,967	0.01%
2022/05/13	7	26.89	0	0.00	27.05	7	6,950	0.10%
2022/05/12	8	27.14	5	27.37	26.75	3	6,896	0.04%
2022/05/11	1.1	27.95	1.8	28.28	27.85	-0.7	6,733	-0.01%
2022/05/10	11	28.36	12	28.50	28.50	-1	6,696	-0.01%
2022/05/09	48	29.63	24	28.91	28.90	24	6,552	0.37%
2022/05/06	3	32.05	1	32.15	32.00	2	6,087	0.03%
2022/05/05	0	0.00	5	32.29	32.15	-5	6,081	-0.08%
2022/04/28	1	31.45	0	0.00	31.40	1	6,178	0.02%
2022/04/26	0	0.00	1	31.95	31.70	-1	6,147	-0.02%
2022/04/25	4	31.80	0	0.00	31.80	4	6,167	0.06%
2022/04/22	3	32.70	0	0.00	32.70	3	6,123	0.05%
2022/04/20	2	32.70	6	32.77	32.70	-4	6,144	-0.07%
2022/04/19	1	32.95	0	0.00	32.90	1	6,113	0.02%
2022/04/18	4	32.68	0	0.00	32.70	4	6,143	0.07%
2022/04/15	5	33.50	0.1	33.40	33.50	4.9	6,137	0.08%
2022/04/14	0	33.25	0	0.00	33.50	0	6,169	0.00%
2022/04/12	3	32.82	0	0.00	32.90	3	6,273	0.05%
2022/04/11	4.1	33.44	0	0.00	33.40	4.1	6,235	0.07%
2022/04/08	0	0.00	12	34.12	34.15	-12	6,231	-0.19%
2022/04/07	9.2	33.61	1	33.85	33.05	8.2	6,096	0.13%
2022/04/06	6	34.03	2	34.15	34.20	4	5,967	0.07%
2022/04/01	7	33.27	11	33.35	33.25	-4	5,793	-0.07%
2022/03/31	7	33.43	5	33.25	33.25	2	5,785	0.03%
2022/03/30	11	32.93	6	32.76	32.85	5	5,616	0.09%
2022/03/29	8	32.41	27	32.41	32.40	-19	5,503	-0.35%
2022/03/28	3	32.02	3	32.05	32.35	0	5,471	0.00%
2022/03/25	13	32.30	6.6	32.23	32.25	6.4	5,431	0.12%
2022/03/24	1	32.30	1	32.30	32.30	0	5,442	0.00%
2022/03/23	1	32.25	0	0.00	32.25	1	5,486	0.02%
2022/03/22	1	32.15	1	32.10	32.35	0	5,504	0.00%
2022/03/21	3	32.30	0	0.00	32.30	3	5,516	0.05%
2022/03/18	1	32.25	6	31.99	31.95	-5	5,513	-0.09%
2022/03/17	30	31.92	5	31.95	31.90	25	5,493	0.46%
2022/03/16	61	31.66	21	31.70	31.70	40	5,468	0.73%
2022/03/15	1	31.85	4	31.70	31.70	-3	5,479	-0.05%
2022/03/14	1	32.20	22	32.15	32.20	-21	5,519	-0.38%
2022/03/11	31	31.99	3	31.95	31.90	28	5,597	0.50%
2022/03/10	4	31.90	4	32.05	31.95	0	5,648	0.00%
2022/03/09	6	31.23	2	31.23	31.35	4	5,530	0.07%
2022/03/08	4	31.14	0	0.00	30.95	4	5,570	0.07%
2022/03/07	16	31.52	5	31.47	31.50	11	5,408	0.20%
2022/03/04	3	31.98	11	32.15	32.05	-8	5,447	-0.15%
2022/03/03	1	31.90	0.1	31.80	31.90	0.9	5,460	0.02%
2022/03/01	0	0.00	2	31.35	31.50	-2	5,556	-0.04%
2022/02/25	3	30.90	0	0.00	30.70	3	5,560	0.05%
2022/02/24	49	30.92	0	0.00	30.90	49	5,619	0.87%
2022/02/23	5	31.65	0	0.00	31.65	5	5,610	0.09%
2022/02/22	1	31.60	1	31.50	31.50	0	5,758	0.00%
2022/02/21	1	32.05	15	31.98	32.10	-14	5,946	-0.24%
2022/02/18	2	31.13	1	31.20	31.50	1	5,901	0.02%
2022/02/17	0	0.00	4	30.95	30.90	-4	5,946	-0.07%
2022/02/16	0	0.00	1	30.90	30.95	-1	6,506	-0.02%
2022/02/15	2	30.85	0	0.00	30.60	2	6,581	0.03%
2022/02/10	64	30.85	5	31.00	30.90	59	6,851	0.86%
2022/02/09	0	0.00	2	30.35	30.50	-2	6,831	-0.03%
2022/02/07	1	30.00	35	30.33	30.35	-34	6,871	-0.49%
2022/01/26	16	29.65	6	29.68	29.65	10	6,913	0.14%
2022/01/25	1	30.00	1	30.00	29.90	0	6,995	0.00%
2022/01/24	1	30.00	0	0.00	30.15	1	7,134	0.01%
2022/01/21	0	0.00	10	30.55	30.55	-10	7,102	-0.14%
2022/01/20	0	0.00	25	31.15	31.10	-25	7,112	-0.35%
2022/01/19	0	0.00	4	30.85	30.95	-4	7,096	-0.06%
2022/01/18	20	31.15	5.3	31.19	31.00	14.7	7,135	0.21%
2022/01/17	0	30.95	7	30.94	31.00	-7	7,087	-0.10%
2022/01/14	1	30.45	0	0.00	30.50	1	7,055	0.01%
2022/01/13	2	30.65	13	30.61	30.65	-11	7,178	-0.15%
2022/01/12	4	30.83	0	0.00	30.75	4	7,258	0.06%
2022/01/11	14	30.79	5	31.03	30.95	9	7,381	0.12%
2022/01/10	3	30.95	7	30.86	31.00	-4	7,484	-0.05%
2022/01/07	1	30.85	0	0.00	30.50	1	7,483	0.01%
2022/01/06	116	30.89	3	31.00	30.85	113	7,539	1.50%	大買/鉅額交易
2022/01/05	0	0.00	15	30.65	30.70	-15	7,486	-0.20%
2022/01/04	1	30.75	5	30.55	30.55	-4	7,673	-0.05%
2022/01/03	10	30.75	20	30.75	30.75	-10	7,732	-0.13%
2021/12/30	5	30.47	2	30.45	30.45	3	7,654	0.04%
2021/12/29	0	0.00	2	30.25	30.25	-2	7,681	-0.03%
2021/12/28	0	0.00	2.1	30.25	30.25	-2.1	7,661	-0.03%
2021/12/23	12	30.01	0.5	30.00	30.05	11.5	7,734	0.15%
2021/12/22	3	30.05	0	0.00	29.95	3	7,769	0.04%
2021/12/21	0.5	29.95	4	29.91	29.95	-3.5	7,787	-0.04%
2021/12/20	5	29.58	0	0.00	29.60	5	7,821	0.06%
2021/12/17	21	29.77	0	0.00	29.60	21	7,787	0.27%
2021/12/16	11	29.94	2	30.00	29.90	9	7,720	0.12%
2021/12/15	6	29.77	4	29.78	29.75	2	7,809	0.03%
2021/12/14	1	29.80	9	29.77	29.75	-8	7,823	-0.10%
2021/12/13	11	30.20	0	0.00	30.10	11	7,769	0.14%
2021/12/10	20	30.35	9	30.33	30.25	11	7,868	0.14%
2021/12/09	48	30.31	7	30.45	30.35	41	7,853	0.52%
2021/12/08	0	0.00	6	30.17	30.20	-6	7,818	-0.08%
2021/12/07	7	30.07	10	30.25	30.00	-3	7,835	-0.04%
2021/12/06	6	30.31	1	30.40	30.25	5	7,739	0.06%
2021/12/03	5	29.65	4	29.81	29.95	1	7,715	0.01%
2021/12/02	11	29.34	5	29.35	29.25	6	7,714	0.08%
2021/12/01	8	29.53	0	0.00	29.60	8	7,710	0.10%
2021/11/30	16	29.69	2	29.65	29.50	14	7,696	0.18%
2021/11/29	31	29.39	5	29.65	29.65	26	7,594	0.34%
2021/11/26	7	29.73	10	29.90	29.65	-3	7,539	-0.04%
2021/11/25	3	30.00	10.6	30.05	30.00	-7.6	7,504	-0.10%
2021/11/24	7	30.09	6.1	30.01	30.10	0.9	7,514	0.01%
2021/11/23	11	30.08	0	0.00	29.90	11	7,562	0.15%
2021/11/22	2	30.40	1	30.25	30.15	1	7,486	0.01%
2021/11/19	27	30.22	0	0.00	30.10	27	7,413	0.36%
2021/11/18	28	30.73	12	30.65	30.50	16	7,288	0.22%
2021/11/17	7	31.96	0	0.00	31.70	7	7,033	0.10%
2021/11/16	4	31.13	1	31.30	31.15	3	6,964	0.04%
2021/11/15	67	31.68	14	31.26	31.20	53	6,874	0.77%
2021/11/12	10	33.46	12	33.58	33.55	-2	6,410	-0.03%
2021/11/11	6	33.05	24	33.24	33.25	-18	6,493	-0.28%
2021/11/10	8	32.56	20	32.89	33.05	-12	6,621	-0.18%
2021/11/09	0	0.00	5	32.25	32.25	-5	6,867	-0.07%
2021/11/08	0	0.00	1	32.50	32.25	-1	7,240	-0.01%
2021/11/05	0.1	32.00	3	31.97	32.10	-2.9	7,237	-0.04%
2021/11/04	0	0.00	93	32.07	32.10	-93	7,218	-1.29%
2021/11/03	0	0.00	9	31.89	32.00	-9	7,202	-0.12%
2021/11/02	13	31.63	5	32.04	31.60	8	7,169	0.11%
2021/11/01	0	0.00	11.2	31.49	31.60	-11.2	7,064	-0.16%
2021/10/29	4	30.90	23	30.87	31.00	-19	6,989	-0.27%
2021/10/28	0	0.00	1	31.15	31.00	-1	6,978	-0.01%
2021/10/27	20	30.90	0	0.00	30.90	20	6,956	0.29%
2021/10/26	16	30.91	0	0.00	30.85	16	6,981	0.23%
2021/10/25	3	30.65	0	0.00	30.55	3	6,947	0.04%
2021/10/22	4	30.40	0	0.00	30.40	4	7,048	0.06%
2021/10/19	5	30.36	102	30.18	30.15	-97	6,885	-1.41%	大賣/
2021/10/18	0	0.00	14	30.73	30.00	-14	6,848	-0.20%
2021/10/15	2	30.15	2	30.30	30.30	0	6,962	0.00%
2021/10/14	3	30.10	0	0.00	29.90	3	7,036	0.04%
2021/10/13	0	0.00	3	30.10	30.40	-3	7,032	-0.04%
2021/10/12	0	0.00	76	30.30	29.90	-76	7,006	-1.08%
2021/10/08	0	0.00	8	29.20	29.65	-8	6,844	-0.12%
2021/10/07	5	29.05	3	29.05	29.00	2	6,811	0.03%
2021/10/06	5	28.80	7	28.88	28.75	-2	6,902	-0.03%
2021/10/05	7	28.01	1	27.95	28.20	6	7,103	0.08%
2021/10/04	4	28.18	1	27.75	27.85	3	7,330	0.04%
2021/10/01	7	28.44	0	0.00	28.35	7	7,387	0.09%
2021/09/30	3	28.65	22	28.75	28.65	-19	7,487	-0.25%
2021/09/29	7	28.67	1	28.70	28.75	6	7,755	0.08%
2021/09/28	20	29.03	9	29.14	29.10	11	7,794	0.14%
2021/09/27	0	0.00	5	29.16	29.05	-5	7,826	-0.06%
2021/09/22	9	28.42	4	28.74	28.70	5	8,067	0.06%
2021/09/17	2	28.55	34	28.56	28.75	-32	7,988	-0.40%
2021/09/16	6	29.05	2	28.80	28.75	4	8,021	0.05%
2021/09/15	0	0.00	3	29.00	29.25	-3	8,042	-0.04%
2021/09/14	11	28.43	0	0.00	28.40	11	7,913	0.14%
2021/09/10	1	28.80	0	0.00	28.80	1	7,954	0.01%
2021/09/09	10	27.80	0	0.00	27.80	10	7,923	0.13%
2021/09/08	4	28.05	2	27.90	27.80	2	7,947	0.03%
2021/09/07	0	0.00	2	28.70	28.40	-2	7,956	-0.03%
2021/09/06	13	28.90	10	28.80	28.70	3	7,949	0.04%
2021/09/03	0	0.00	0	29.45	29.35	0	7,868	0.00%
2021/09/02	30	29.63	20	29.36	29.35	10	7,897	0.13%
2021/09/01	1	29.50	0	0.00	29.75	1	7,887	0.01%
2021/08/31	3	29.75	0	0.00	29.75	3	7,891	0.04%
2021/08/30	1	29.90	0	29.70	29.80	1	8,070	0.01%
2021/08/27	0	0.00	2	29.90	29.85	-2	8,065	-0.02%
2021/08/26	1	29.35	0	0.00	29.35	1	8,071	0.01%
2021/08/25	1	29.15	5	29.10	29.20	-4	8,142	-0.05%
2021/08/24	3	29.08	0	0.00	29.05	3	8,198	0.04%
2021/08/23	0	0.00	1	29.15	29.30	-1	8,299	-0.01%
2021/08/20	22	28.65	16	28.98	28.80	6	8,314	0.07%
2021/08/19	5	28.75	0	0.00	28.60	5	8,321	0.06%
2021/08/18	0	0.00	7	28.55	29.25	-7	8,350	-0.08%
2021/08/17	1	29.00	0	0.00	28.85	1	8,385	0.01%
2021/08/16	4	29.76	0.3	29.60	29.60	3.7	8,321	0.04%
2021/08/13	19	31.14	10	31.04	30.75	9	8,186	0.11%
2021/08/12	5	30.90	18	31.09	31.15	-13	7,875	-0.17%
2021/08/11	0	0.00	0.4	29.50	29.40	-0.4	7,649	-0.01%
2021/08/10	20	29.83	9	29.81	29.80	11	7,798	0.14%
2021/08/09	2	29.95	0	0.00	29.95	2	8,100	0.02%
2021/08/06	0	0.00	10	30.20	30.25	-10	8,315	-0.12%
2021/08/05	27	30.11	0	0.00	30.15	27	8,602	0.31%
2021/08/04	0.1	29.90	4	30.20	30.30	-4	9,085	-0.04%
2021/08/03	21	29.82	0.8	29.70	29.70	20.2	9,318	0.22%
2021/08/02	10	29.74	1	29.90	29.90	9	9,419	0.10%
2021/07/30	100.1	29.60	10	29.55	29.50	90.1	9,546	0.94%
2021/07/29	0	0.00	1	29.55	29.75	-1	9,713	-0.01%
2021/07/28	0	0.00	2	29.25	29.30	-2	9,813	-0.02%
2021/07/27	0	0.00	10	29.73	29.75	-10	10,083	-0.10%
2021/07/26	0	0.00	1	29.75	29.75	-1	10,347	-0.01%
2021/07/23	5	29.25	0	0.00	29.30	5	10,519	0.05%
2021/07/22	10	29.25	0	0.00	29.25	10	10,649	0.09%
2021/07/21	172	30.64	12	30.24	30.35	160	10,715	1.49%	大買/鉅額交易
2021/07/20	2	31.08	1	31.00	31.00	1	10,631	0.01%
2021/07/19	21	31.46	6	31.53	31.50	15	10,664	0.14%
2021/07/16	9	31.95	11.2	31.99	31.95	-2.2	11,097	-0.02%
2021/07/15	7	32.01	0	0.00	32.10	7	11,510	0.06%
2021/07/14	5	31.90	1	31.85	31.90	4	11,850	0.03%
2021/07/12	28	32.48	8	32.05	32.05	20	12,257	0.16%
2021/07/09	5	32.49	12.2	32.10	32.45	-7.2	12,282	-0.06%
2021/07/07	5	31.20	0	0.00	31.30	5	12,999	0.04%
2021/07/06	14	32.08	8	31.94	31.95	6	13,254	0.05%
2021/07/05	1	30.80	5	31.01	31.15	-4	13,198	-0.03%
2021/07/02	16	30.50	2	30.68	30.60	14	13,335	0.10%
2021/07/01	33	30.75	8	31.13	30.55	25	13,533	0.18%
2021/06/29	46	30.46	0	0.00	30.60	46	13,985	0.33%
2021/06/28	1	30.30	1	30.65	30.60	0	14,395	0.00%
2021/06/25	5	30.83	0	0.00	30.50	5	14,954	0.03%
2021/06/24	2	30.58	0	0.00	30.75	2	15,883	0.01%
2021/06/23	5	30.20	2	30.30	30.25	3	16,208	0.02%
2021/06/21	0	0.00	14	29.81	29.75	-14	16,771	-0.08%
2021/06/18	0	0.00	4	30.45	30.10	-4	17,023	-0.02%
2021/06/16	1	30.00	0	0.00	29.55	1	17,257	0.01%
2021/06/11	1	30.20	0	0.00	30.05	1	17,378	0.01%
2021/06/10	14	30.20	4	30.25	30.10	10	17,515	0.06%
2021/06/09	2	29.90	0	0.00	29.90	2	17,581	0.01%
2021/06/08	16	30.23	6	30.07	30.20	10	17,668	0.06%
2021/06/07	11.2	29.96	12	29.86	29.95	-0.9	17,826	0.00%
2021/06/04	0	0.00	1	31.00	31.00	-1	17,771	-0.01%
2021/06/03	0	0.00	3	30.90	31.00	-3	17,894	-0.02%
2021/06/02	4	30.20	11	30.74	30.50	-7	18,106	-0.04%
2021/06/01	6	30.98	22	31.00	31.05	-16	18,227	-0.09%
2021/05/31	4	30.48	5	30.70	30.70	-1	18,334	-0.01%
2021/05/28	3	30.15	2	30.35	30.15	1	18,468	0.01%
2021/05/27	22	29.75	0	0.00	29.75	22	19,507	0.11%
2021/05/26	7	30.11	0	0.00	30.15	7	19,901	0.04%
2021/05/25	0	0.00	1	30.00	30.00	-1	20,179	0.00%
2021/05/24	0	0.00	1	29.15	29.25	-1	20,225	0.00%
2021/05/21	1	28.65	0	0.00	28.90	1	20,231	0.00%
2021/05/20	0	0.00	4	29.30	28.55	-4	20,304	-0.02%
2021/05/19	5	28.88	2.4	28.82	29.10	2.6	20,264	0.01%
2021/05/18	7	27.94	7	28.77	29.00	0	20,194	0.00%
2021/05/17	10	27.23	6	27.16	26.40	4	20,191	0.02%
2021/05/14	3	29.32	12	29.58	29.00	-9	20,192	-0.04%
2021/05/13	8	29.97	4	29.20	29.45	4	20,296	0.02%
2021/05/12	3	30.82	1	29.75	29.75	2	20,617	0.01%
2021/05/11	5	32.02	3	31.60	31.60	2	20,316	0.01%
2021/05/10	3	34.30	1	34.50	34.25	2	20,280	0.01%
2021/05/07	0	0.00	7	33.52	34.65	-7	20,649	-0.03%
2021/05/06	17	32.86	3	33.38	32.95	14	20,804	0.07%
2021/05/05	0	0.00	1	32.65	32.80	-1	21,078	0.00%
2021/05/04	12	31.85	110	33.45	32.95	-98	21,597	-0.45%	大賣/
2021/05/03	8	35.44	30	34.59	34.45	-22	21,508	-0.10%
2021/04/29	0	0.00	8	36.69	36.40	-8	21,402	-0.04%
2021/04/28	8	36.13	5	36.20	36.10	3	21,304	0.01%
2021/04/27	11	35.86	4	35.90	35.85	7	21,562	0.03%
2021/04/26	2	36.13	10.4	36.10	36.20	-8.4	21,556	-0.04%
2021/04/23	6	35.87	1.3	35.82	35.95	4.7	21,587	0.02%
2021/04/22	15	36.78	14	38.41	35.95	1	21,581	0.00%
2021/04/21	4	37.48	14.1	37.38	38.05	-10.1	21,139	-0.05%
2021/04/20	5	36.44	39.3	36.44	36.85	-34.3	20,848	-0.16%
2021/04/19	44	35.43	60	35.72	35.55	-16	20,669	-0.08%
2021/04/16	10	33.70	10.1	34.30	34.40	-0.1	20,450	0.00%
2021/04/15	16	33.57	1	33.80	33.55	15	20,507	0.07%
2021/04/14	14	33.53	4	33.05	33.25	10	20,490	0.05%
2021/04/13	7.3	34.78	7	35.67	34.85	0.3	20,289	0.00%
2021/04/12	1	34.80	42.8	35.19	35.55	-41.8	20,074	-0.21%
2021/04/09	25.1	34.65	11	34.73	34.20	14.1	20,143	0.07%
2021/04/08	5.2	34.51	11.2	34.29	34.40	-6	20,148	-0.03%
2021/04/07	3	34.25	49.1	34.17	34.40	-46.1	20,061	-0.23%
2021/04/06	62.2	33.60	2.3	33.41	33.50	59.9	20,166	0.30%
2021/04/01	10.2	33.64	6	34.06	33.45	4.2	20,616	0.02%
2021/03/31	0	0.00	36	34.11	34.25	-36	20,691	-0.17%
2021/03/30	14	33.15	42	33.50	33.70	-28	20,291	-0.14%
2021/03/29	12	32.41	59	32.54	32.85	-47	19,854	-0.24%
2021/03/26	24	30.81	1	31.45	30.75	23	19,058	0.12%
2021/03/25	0	0.00	28	31.02	31.10	-28	19,119	-0.15%
2021/03/24	1	30.30	10	30.05	30.25	-9	20,082	-0.04%
2021/03/23	3	30.85	3	30.90	30.80	0	20,283	0.00%
2021/03/22	1	30.00	17	30.34	30.60	-16	20,104	-0.08%
2021/03/19	0	0.00	15	29.45	29.65	-15	20,035	-0.07%
2021/03/18	1	29.70	9.1	29.60	29.70	-8.1	20,072	-0.04%
2021/03/17	1	29.20	0	0.00	29.15	1	20,141	0.00%
2021/03/16	3	29.35	0	0.00	29.25	3	20,266	0.01%
2021/03/15	6	29.33	0.3	29.30	29.30	5.7	20,348	0.03%
2021/03/12	2	29.60	0	0.00	29.60	2	20,569	0.01%
2021/03/10	1	29.50	10	29.58	29.65	-9	22,156	-0.04%
2021/03/09	8	29.00	1	29.10	29.10	7	22,273	0.03%
2021/03/08	13	29.16	18.5	29.23	28.70	-5.5	22,364	-0.02%
2021/03/05	8	29.63	3	29.73	29.45	5	22,239	0.02%
2021/03/04	10	29.82	0	0.00	29.85	10	22,448	0.04%
2021/03/03	50	30.04	30.1	29.96	30.20	19.9	22,374	0.09%
2021/03/02	50	31.16	54	31.41	29.60	-4	22,208	-0.02%
2021/02/26	11	30.36	19	30.04	30.55	-8	21,313	-0.04%
2021/02/25	36	29.87	60.2	29.93	30.20	-24.2	21,061	-0.11%
2021/02/24	2	29.25	2	29.75	29.25	0	20,892	0.00%
2021/02/23	7	29.19	4	29.30	29.25	3	20,855	0.01%
2021/02/22	14	29.06	4	29.05	29.30	10	21,031	0.05%
2021/02/19	1	28.30	3	28.45	28.45	-2	21,000	-0.01%
2021/02/18	0	0.00	19	28.27	28.35	-19	21,202	-0.09%
2021/02/17	20	28.47	5	28.45	28.20	15	21,471	0.07%
2021/02/05	30	28.52	1	29.05	28.35	29	21,551	0.13%
2021/02/04	2	29.38	5	29.36	29.35	-3	21,889	-0.01%
2021/02/03	5	29.65	35.8	29.64	29.70	-30.8	21,666	-0.14%
2021/02/02	2	28.75	23	28.50	28.45	-21	21,157	-0.10%
2021/02/01	12	27.99	0	0.00	28.25	12	20,955	0.06%
2021/01/29	4	29.23	22	29.59	28.65	-18	20,698	-0.09%
2021/01/28	11	29.64	8	29.08	29.20	3	20,230	0.01%
2021/01/27	30	29.47	65	29.41	29.30	-35	19,928	-0.18%
2021/01/26	35	28.85	41	28.96	29.00	-6	19,458	-0.03%
2021/01/25	0	0.00	10	27.79	27.95	-10	18,812	-0.05%
2021/01/22	2	27.18	1	26.75	27.30	1	18,572	0.01%
2021/01/21	2	26.48	11	26.55	26.55	-9	18,374	-0.05%
2021/01/20	35	26.09	21	26.25	26.05	14	18,264	0.08%
2021/01/19	6	27.48	0	0.00	27.25	6	17,872	0.03%
2021/01/18	6	26.96	11	27.31	27.65	-5	17,741	-0.03%
2021/01/15	0	0.00	18	28.10	27.70	-18	17,549	-0.10%
2021/01/14	0	0.00	14.3	28.12	28.25	-14.3	17,397	-0.08%
2021/01/13	19	27.79	6	27.98	27.95	13	17,307	0.08%
2021/01/12	47	28.11	5	27.81	27.70	42	17,157	0.24%
2021/01/11	0	0.00	5	28.60	28.60	-5	16,925	-0.03%
2021/01/08	13	28.23	14	28.09	28.00	-1	16,791	-0.01%
2021/01/07	19	29.02	21	28.86	28.75	-2	16,496	-0.01%
2021/01/06	43	29.54	13	29.53	28.85	30	16,243	0.18%
2021/01/05	12	29.10	41	29.27	29.20	-29	15,862	-0.18%
2021/01/04	39	29.78	44	29.43	29.30	-5	15,667	-0.03%
2020/12/31	9	28.91	9.3	28.92	28.95	-0.3	15,254	0.00%
2020/12/30	4	28.50	11	28.48	28.50	-7	14,998	-0.05%
2020/12/29	42	28.49	34	28.79	28.50	8	14,895	0.05%
2020/12/28	27	28.96	12	29.10	29.05	15	14,549	0.10%
2020/12/25	73.1	27.96	18	27.73	27.85	55.1	13,866	0.40%
2020/12/24	10	26.62	11	26.69	26.55	-1	13,378	-0.01%
2020/12/23	7	26.48	18	26.43	26.50	-11	13,382	-0.08%
2020/12/22	16	26.94	6	26.30	26.35	10	13,307	0.08%
2020/12/21	34	26.89	41	27.13	26.90	-7	13,149	-0.05%
2020/12/18	63	28.54	33	28.51	27.25	30	12,771	0.23%
2020/12/17	9	27.12	55	26.95	27.45	-46	11,400	-0.40%
2020/12/16	1	26.60	20	26.76	26.60	-19	11,046	-0.17%
2020/12/15	3	26.45	11	26.79	26.35	-8	10,945	-0.07%
2020/12/14	3	26.50	31	26.59	26.45	-28	10,820	-0.26%
2020/12/11	7	25.95	16	25.99	26.00	-9	10,828	-0.08%
2020/12/10	28	26.30	14	26.38	26.05	14	10,675	0.13%
2020/12/09	33	26.48	18	26.48	26.65	15	10,476	0.14%
2020/12/08	23	26.00	9.2	25.89	26.05	13.8	10,338	0.13%
2020/12/07	80	26.10	92.1	26.46	25.95	-12.1	10,089	-0.12%
2020/12/04	48	26.67	21	26.25	26.75	27	9,398	0.29%
2020/12/03	8	24.56	20	24.53	24.85	-12	8,515	-0.14%
2020/12/02	3	24.17	10	24.00	24.30	-7	8,753	-0.08%
2020/12/01	3	23.53	3	23.45	23.85	0	9,240	0.00%
2020/11/30	16	23.76	31.1	23.84	23.50	-15.1	9,303	-0.16%
2020/11/27	13	22.95	5	22.80	22.95	8	8,903	0.09%
2020/11/26	7	22.60	6.3	22.73	22.80	0.7	8,808	0.01%
2020/11/25	3	22.90	54	22.94	22.75	-51	8,779	-0.58%
2020/11/24	47.5	22.52	8	22.58	22.65	39.5	8,602	0.46%
2020/11/23	2	22.55	14	22.41	22.60	-12	8,485	-0.14%
2020/11/20	3	21.95	16	21.93	21.90	-13	8,305	-0.16%
2020/11/19	1	21.55	5.5	21.89	21.50	-4.5	8,265	-0.05%
2020/11/18	20	21.58	39	21.67	21.70	-19	8,107	-0.23%
2020/11/17	2	21.45	26	21.46	21.50	-24	8,033	-0.30%
2020/11/16	13	21.24	27	21.21	21.35	-14	7,940	-0.18%
2020/11/13	3	20.70	5	20.49	20.70	-2	7,761	-0.03%
2020/11/12	11	20.40	21	20.83	20.50	-10	7,722	-0.13%
2020/11/11	1	19.70	29	19.72	19.80	-28	7,174	-0.39%
2020/11/10	0	0.00	4	19.56	19.35	-4	7,118	-0.06%
2020/11/06	1	19.10	10	19.15	19.05	-9	6,996	-0.13%
2020/11/05	12	19.31	0	0.00	19.15	12	7,029	0.17%
2020/11/04	0	0.00	11	19.07	19.15	-11	7,170	-0.15%
2020/11/03	2	19.20	0	0.00	19.05	2	7,165	0.03%
2020/11/02	13	18.75	2	18.88	18.90	11	7,190	0.15%
2020/10/30	8	19.01	3	18.85	18.70	5	7,252	0.07%
2020/10/29	5	18.95	5	19.05	19.05	0	7,266	0.00%
2020/10/28	0	0.00	1	19.20	19.20	-1	7,306	-0.01%
2020/10/27	0	0.00	1	19.35	19.40	-1	7,327	-0.01%
2020/10/26	0	0.00	5	19.34	19.40	-5	7,310	-0.07%
2020/10/23	0	0.00	4	19.23	19.30	-4	7,301	-0.05%
2020/10/22	5	19.06	1	19.10	19.25	4	7,311	0.05%
2020/10/21	7	19.10	1	19.05	19.10	6	7,377	0.08%
2020/10/20	5	19.05	5	19.08	19.05	0	7,427	0.00%
2020/10/15	3	19.00	0	0.00	19.00	3	7,653	0.04%
2020/10/14	0	0.00	3	18.90	18.80	-3	7,667	-0.04%
2020/10/13	1	18.80	2	18.85	18.85	-1	7,650	-0.01%
2020/10/12	1	19.10	0	0.00	19.00	1	7,639	0.01%
2020/10/08	11	19.29	12	19.18	19.20	-1	7,606	-0.01%
2020/10/07	2	18.75	0	0.00	18.95	2	7,539	0.03%
2020/10/06	3	18.80	0	0.00	18.75	3	7,555	0.04%
2020/09/30	2.5	18.38	2	18.40	18.50	0.5	7,606	0.01%
2020/09/29	0	0.00	2	18.65	18.30	-2	7,637	-0.03%
2020/09/28	14	18.48	31	18.45	18.45	-17	7,706	-0.22%
2020/09/25	1	18.35	0	0.00	18.10	1	7,742	0.01%
2020/09/24	11	18.45	0	0.00	18.35	11	7,678	0.14%
2020/09/23	1	19.00	7	18.95	18.90	-6	7,626	-0.08%
2020/09/22	3	19.20	0	0.00	19.25	3	7,574	0.04%
2020/09/18	4	19.64	0	0.00	19.60	4	7,548	0.05%
2020/09/17	0	0.00	0.1	19.75	19.75	-0.1	7,595	0.00%
2020/09/16	2	19.70	34	19.72	20.00	-32	7,555	-0.42%
2020/09/15	0	0.00	1	19.65	19.40	-1	7,400	-0.01%
2020/09/14	2	19.50	4	19.50	19.55	-2	7,369	-0.03%
2020/09/11	13	19.62	2	19.65	19.30	11	7,345	0.15%
2020/09/10	0	0.00	3	19.75	19.50	-3	7,280	-0.04%
2020/09/09	5	19.71	0	0.00	19.80	5	7,207	0.07%
2020/09/08	1	20.35	1	19.75	19.90	0	7,137	0.00%
2020/09/07	5	20.33	21	20.55	20.20	-16	6,994	-0.23%
2020/09/04	38	19.53	142	19.97	20.00	-104	6,565	-1.58%	大賣/鉅額交易
2020/09/03	11	19.03	3	18.97	19.30	8	5,979	0.13%
2020/09/01	2	18.65	0	0.00	18.65	2	5,857	0.03%
2020/08/31	5	18.78	100	18.65	18.60	-95	5,893	-1.61%
2020/08/27	10	18.75	0	0.00	18.70	10	6,005	0.17%
2020/08/25	0	0.00	23	19.15	18.95	-23	5,909	-0.39%
2020/08/24	3	19.10	11	19.16	19.15	-8	5,801	-0.14%
2020/08/21	3	18.65	6.7	18.68	18.75	-3.7	5,710	-0.07%
2020/08/20	3	18.13	10	18.50	18.20	-7	5,652	-0.12%
2020/08/19	0	0.00	21	19.13	19.30	-21	5,462	-0.38%
2020/08/18	45	19.06	12	18.78	18.75	33	5,268	0.63%
2020/08/17	0	0.00	5	18.70	18.70	-5	5,065	-0.10%
2020/08/14	12	18.22	5	18.15	18.15	7	4,977	0.14%
2020/08/12	3	17.87	0	0.00	18.00	3	5,027	0.06%
2020/08/11	0	0.00	10	18.45	18.05	-10	5,041	-0.20%
2020/08/10	10	18.26	14	18.19	18.25	-4	5,027	-0.08%
2020/08/07	2	17.55	0	0.00	17.60	2	4,942	0.04%
2020/08/06	13	17.93	6	17.77	17.80	7	4,965	0.14%
2020/08/05	11	17.51	15.1	17.56	17.65	-4.1	4,973	-0.08%
2020/08/04	19	17.19	15	17.30	17.40	4	4,988	0.08%
2020/08/03	0	0.00	2	17.00	16.95	-2	5,173	-0.04%
2020/07/31	2	16.85	0	0.00	16.75	2	5,220	0.04%
2020/07/30	0	0.00	12	16.82	16.90	-12	5,293	-0.23%
2020/07/29	10	16.85	0	0.00	16.75	10	5,491	0.18%
2020/07/28	11	16.74	0	0.00	16.50	11	5,586	0.20%
2020/07/27	3	16.80	0	0.00	16.75	3	5,688	0.05%
2020/07/24	7	17.25	0	0.00	17.25	7	5,665	0.12%
2020/07/23	12	17.78	0.2	17.70	17.75	11.8	5,690	0.21%
2020/07/22	3	18.40	20	18.51	18.55	-17	5,680	-0.30%
2020/07/21	11	18.54	0	0.00	18.35	11	5,608	0.20%
2020/07/20	0	0.00	6	18.38	18.45	-6	5,598	-0.11%
2020/07/15	14	18.38	0	0.00	18.35	14	5,715	0.24%
2020/07/14	4	18.38	1	18.40	18.30	3	5,791	0.05%
2020/07/13	0	0.00	10	18.55	18.50	-10	5,858	-0.17%
2020/07/10	1.2	18.17	1	18.10	18.25	0.2	5,942	0.00%
2020/07/09	11	18.88	40	18.93	18.60	-29	5,945	-0.49%
2020/07/08	13	18.68	1	18.65	18.75	12	5,935	0.20%
2020/07/07	32	18.71	4	18.61	18.60	28	5,920	0.47%
2020/07/06	26	18.52	0	0.00	18.55	26	5,935	0.44%
2020/07/03	3	18.00	0	0.00	18.00	3	5,996	0.05%
2020/07/01	1	17.80	0	0.00	17.80	1	6,100	0.02%
2020/06/30	7	17.75	0	0.00	17.65	7	6,247	0.11%
2020/06/24	1	17.95	2	17.75	17.90	-1	6,292	-0.02%
2020/06/23	2	17.55	0	0.00	17.65	2	6,292	0.03%
2020/06/22	0	0.00	1	17.65	17.60	-1	6,337	-0.02%
2020/06/19	0	0.00	8	17.49	17.40	-8	6,371	-0.13%
2020/06/18	1	17.40	0	0.00	17.35	1	6,368	0.02%
2020/06/17	2	17.50	0	0.00	17.45	2	6,375	0.03%
2020/06/16	0	0.00	2	17.50	17.50	-2	6,477	-0.03%
2020/06/15	11	17.45	15	17.23	17.20	-4	6,663	-0.06%
2020/06/12	21	17.18	0	0.00	17.35	21	6,710	0.31%
2020/06/11	13	17.72	4	17.53	17.40	9	6,715	0.13%
2020/06/10	102	18.10	3	18.17	18.05	99	6,679	1.48%	大買/
2020/06/05	3	17.45	5	17.35	17.35	-2	6,654	-0.03%
2020/06/04	26	17.34	75	17.23	17.30	-49	6,701	-0.73%
2020/06/03	2	17.20	4	17.13	17.20	-2	6,726	-0.03%
2020/06/02	52	16.85	2	16.85	16.85	50	6,604	0.76%
2020/06/01	10	16.70	0	0.00	16.70	10	6,593	0.15%
2020/05/28	10	16.60	0	0.00	16.65	10	6,605	0.15%
2020/05/26	2	16.60	137	16.56	16.60	-135	6,729	-2.01%	大賣/鉅額交易
2020/05/25	0	0.00	3	16.65	16.65	-3	6,765	-0.04%
2020/05/22	1	16.60	0	0.00	16.50	1	6,793	0.01%
2020/05/21	0	0.00	1	16.85	16.85	-1	6,809	-0.01%
2020/05/20	3	16.75	0	0.00	16.80	3	6,766	0.04%
2020/05/19	15	16.43	0	0.00	16.45	15	6,704	0.22%
2020/05/18	0	0.00	4.6	16.06	16.10	-4.6	6,684	-0.07%
2020/05/15	1	16.40	2	16.25	16.25	-1	6,657	-0.02%
2020/05/14	5	16.25	0	0.00	16.20	5	6,621	0.08%
2020/05/13	0	0.00	7	16.51	16.70	-7	6,553	-0.11%
2020/05/12	6	16.62	0	0.00	16.70	6	6,518	0.09%
2020/05/08	9	16.67	2	16.85	16.60	7	6,413	0.11%
2020/05/07	8	17.13	5.5	17.07	17.05	2.5	6,207	0.04%
2020/05/06	0	0.00	1	16.85	16.80	-1	6,148	-0.02%
2020/05/05	14	17.09	2	17.18	17.15	12	6,083	0.20%
2020/05/04	0	0.00	1	16.55	16.65	-1	5,930	-0.02%
2020/04/30	6	17.00	1	17.00	16.95	5	5,868	0.09%
2020/04/28	5	16.30	0	0.00	16.50	5	5,825	0.09%
2020/04/27	5	16.30	2	16.30	16.30	3	5,954	0.05%
2020/04/24	1	15.95	0	0.00	15.85	1	5,913	0.02%
2020/04/23	1	15.80	1	15.85	16.05	0	5,906	0.00%
2020/04/22	1	15.75	0	0.00	15.65	1	5,840	0.02%
2020/04/21	1	16.00	0	0.00	15.70	1	5,827	0.02%
2020/04/20	3	16.35	10	16.25	16.30	-7	5,794	-0.12%
2020/04/17	2	16.50	0	0.00	16.35	2	5,771	0.03%
2020/04/16	3	16.50	0	0.00	16.50	3	5,703	0.05%
2020/04/15	0	0.00	5.4	16.74	16.75	-5.4	5,658	-0.10%
2020/04/14	10	16.40	1	16.45	16.50	9	5,599	0.16%
2020/04/13	7	16.14	0	0.00	16.10	7	5,595	0.13%
2020/04/10	1	16.05	0	0.00	16.20	1	5,589	0.02%
2020/04/09	2	16.15	2	15.95	16.10	0	5,586	0.00%
2020/04/08	12	16.13	0	0.00	16.10	12	5,506	0.22%
2020/04/07	2	15.50	3	15.53	15.45	-1	5,353	-0.02%
2020/04/06	4	15.35	0	0.00	15.40	4	5,288	0.08%
2020/04/01	1	15.45	1	15.55	15.45	0	5,270	0.00%
2020/03/30	2	15.13	0	0.00	15.10	2	5,263	0.04%
2020/03/27	0	0.00	10	15.30	15.10	-10	5,654	-0.18%
2020/03/26	2	14.85	0	0.00	14.85	2	5,954	0.03%
2020/03/20	25	14.32	17	14.20	14.25	8	6,392	0.13%
2020/03/19	14	13.50	1	14.05	13.50	13	6,331	0.21%
2020/03/18	12	15.20	0	0.00	14.95	12	6,188	0.19%
2020/03/17	5	15.35	7	15.46	15.30	-2	6,267	-0.03%
2020/03/16	0	0.00	10	16.10	15.85	-10	6,256	-0.16%
2020/03/13	7	15.90	0	0.00	16.00	7	6,253	0.11%
2020/03/12	0	0.00	11	17.30	17.10	-11	6,174	-0.18%
2020/03/11	10	18.30	0	0.00	18.05	10	6,082	0.16%
2020/03/09	16	18.23	0	0.00	18.15	16	6,020	0.27%
2020/03/06	0	0.00	3	18.85	18.80	-3	5,927	-0.05%
2020/03/02	21	18.65	5	18.40	18.40	16	6,040	0.26%
2020/02/27	12	18.83	0	0.00	18.75	12	6,019	0.20%
2020/02/26	6	19.25	0	0.00	19.25	6	5,927	0.10%
2020/02/25	4	19.35	0	0.00	19.35	4	5,904	0.07%
2020/02/19	3	19.95	0	0.00	19.85	3	5,881	0.05%
2020/02/18	3	19.90	0	0.00	19.85	3	5,903	0.05%
2020/02/17	6	19.98	0	0.00	19.95	6	5,946	0.10%
2020/02/12	2	20.05	0	0.00	20.10	2	6,196	0.03%
2020/02/06	2	20.20	3	20.20	20.20	-1	6,417	-0.02%
2020/02/03	5	19.75	0	0.00	19.80	5	6,589	0.08%
2020/01/31	3	19.95	0	0.00	20.20	3	6,832	0.04%
2020/01/30	11	20.07	0	0.00	19.75	11	6,841	0.16%
2020/01/20	0	0.00	2	21.50	21.55	-2	6,660	-0.03%
2020/01/17	2	21.30	0	0.00	21.50	2	6,722	0.03%
2020/01/14	0	0.00	0.1	21.35	21.45	-0.1	7,103	0.00%
2020/01/13	0	0.00	0.1	21.05	21.15	-0.1	7,151	0.00%
2020/01/09	0	0.00	2	20.95	20.90	-2	7,312	-0.03%
2020/01/08	1	20.60	0	0.00	20.60	1	7,389	0.01%
2020/01/07	11	20.80	0	0.00	20.85	11	7,445	0.15%
2020/01/06	1	20.90	0	0.00	20.90	1	7,478	0.01%
2020/01/03	0	0.00	10	21.30	21.15	-10	7,519	-0.13%
2020/01/02	0	0.00	5	21.30	21.30	-5	7,574	-0.07%
2019/12/31	0	0.00	12	21.15	21.30	-12	7,672	-0.16%
2019/12/30	11	21.35	6	21.30	21.20	5	7,839	0.06%
2019/12/27	21	21.45	1	21.35	21.35	20	7,843	0.25%
2019/12/26	0	0.00	2	21.53	21.40	-2	7,958	-0.03%
2019/12/25	3.1	21.65	1	21.70	21.65	2.1	8,196	0.03%
2019/12/24	17	21.36	2	21.35	21.45	15	8,159	0.18%
2019/12/23	18	21.14	0	0.00	20.85	18	8,026	0.22%
2019/12/20	0	0.00	6	21.25	20.80	-6	7,671	-0.08%
2019/12/19	12	20.87	0	0.00	20.80	12	7,354	0.16%
2019/12/18	2	21.05	168	21.05	21.00	-166	7,373	-2.25%	大賣/鉅額交易
2019/12/16	2	21.20	0	0.00	21.15	2	7,328	0.03%
2019/12/13	0	0.00	30	21.12	21.10	-30	7,297	-0.41%
2019/12/12	1	21.30	32	21.05	21.10	-31	7,341	-0.42%
2019/12/11	3	21.35	1	21.30	21.20	2	7,241	0.03%
2019/12/10	0	0.00	5	21.45	21.40	-5	7,221	-0.07%
2019/12/09	3	21.53	5	21.70	21.35	-2	7,202	-0.03%
2019/12/06	0	0.00	0.1	21.70	21.70	-0.1	7,219	0.00%
2019/12/05	2	21.75	0	0.00	21.75	2	7,309	0.03%
2019/12/03	5	21.85	0	0.00	21.90	5	7,781	0.06%
2019/12/02	5	21.85	30	22.05	21.65	-25	8,280	-0.30%
2019/11/27	30	22.30	34.8	22.24	22.30	-4.8	8,679	-0.06%
2019/11/26	0	0.00	3	22.35	22.00	-3	8,680	-0.03%
2019/11/25	4	22.25	4.5	22.21	22.15	-0.5	8,632	-0.01%
2019/11/22	0	0.00	2	22.25	22.25	-2	8,612	-0.02%
2019/11/19	1	22.40	0	0.00	22.35	1	8,592	0.01%
2019/11/18	1	22.45	3	22.35	22.50	-2	8,578	-0.02%
2019/11/15	0	0.00	1	22.60	22.25	-1	8,560	-0.01%
2019/11/14	2	22.58	0	0.00	22.50	2	8,548	0.02%
2019/11/13	2	22.80	0	0.00	22.80	2	8,528	0.02%
2019/11/12	0	0.00	1	22.40	22.80	-1	8,517	-0.01%
2019/11/11	2	22.15	7	22.19	22.10	-5	8,476	-0.06%
2019/11/08	1	23.00	10	22.65	22.65	-9	8,352	-0.11%
2019/11/07	0	0.00	1	23.00	23.05	-1	8,316	-0.01%
2019/11/06	7	23.18	42	23.09	23.00	-35	8,306	-0.42%
2019/11/05	10	23.00	2	22.85	22.85	8	8,183	0.10%
2019/11/04	0	0.00	2	22.98	23.05	-2	8,160	-0.02%
2019/11/01	0	0.00	50	23.00	22.90	-50	8,104	-0.62%
2019/10/31	17	22.87	4	22.88	22.85	13	8,034	0.16%
2019/10/30	59	22.97	7	22.86	22.80	52	7,919	0.66%
2019/10/28	0	0.00	3	22.50	22.50	-3	7,559	-0.04%
2019/10/24	0	0.00	50	22.69	22.65	-50	7,488	-0.67%
2019/10/23	0	0.00	15	22.75	22.75	-15	7,436	-0.20%
2019/10/22	50	22.65	10.3	22.65	22.60	39.7	7,373	0.54%
2019/10/21	6	22.10	8	22.30	22.35	-2	7,249	-0.03%
2019/10/18	2	21.80	52	22.00	22.05	-50	7,227	-0.69%
2019/10/17	8	21.85	0	0.00	21.75	8	7,060	0.11%
2019/10/16	1	21.75	0	0.00	21.75	1	7,084	0.01%
2019/10/15	1	21.85	16	22.20	21.75	-15	7,075	-0.21%
2019/10/14	0	0.00	1	22.20	22.15	-1	7,100	-0.01%
2019/10/09	0	0.00	15	22.01	22.05	-15	7,029	-0.21%
2019/10/08	43.3	22.00	1.3	22.20	21.90	42	7,016	0.60%
2019/10/07	1	22.25	33	22.27	22.15	-32	6,970	-0.46%
2019/10/04	34	22.20	13	22.22	22.10	21	6,860	0.31%
2019/10/03	11	21.74	15.1	21.70	21.75	-4.1	6,664	-0.06%
2019/10/02	62	21.98	32	21.94	21.90	30	6,633	0.45%
2019/10/01	18	21.86	44	21.80	21.85	-26	6,492	-0.40%
2019/09/27	5	21.35	8	21.46	21.15	-3	6,226	-0.05%
2019/09/26	4	21.58	9	21.78	21.50	-5	6,116	-0.08%
2019/09/25	20	21.25	3	21.30	21.30	17	5,841	0.29%
2019/09/24	19	21.40	32	21.39	21.25	-13	5,835	-0.22%
2019/09/20	0	0.00	4	21.03	21.10	-4	5,663	-0.07%
2019/09/19	20	20.98	1	20.95	21.00	19	5,575	0.34%
2019/09/18	0	0.00	17	21.05	21.05	-17	5,574	-0.30%
2019/09/17	1.8	21.02	14	21.05	21.15	-12.2	5,555	-0.22%
2019/09/12	30	21.30	7	21.29	21.15	23	5,411	0.43%
2019/09/11	11	21.20	1	21.30	21.30	10	5,403	0.19%
2019/09/10	1	21.10	5	21.36	21.15	-4	5,377	-0.07%
2019/09/09	6	21.53	66	21.49	21.40	-60	5,311	-1.13%
2019/09/06	3	21.15	35	21.40	21.35	-32	5,345	-0.60%
2019/09/05	30	21.56	22	21.39	21.20	8	5,352	0.15%
2019/09/04	13	21.05	18	21.38	21.50	-5	4,988	-0.10%
2019/09/03	0	0.00	5	20.40	20.35	-5	4,596	-0.11%
2019/09/02	0	0.00	5	20.40	20.55	-5	4,536	-0.11%
2019/08/30	0	0.00	4	19.93	20.05	-4	4,428	-0.09%
2019/08/29	0	0.00	2	19.03	19.40	-2	4,205	-0.05%
2019/08/28	5	19.00	0	0.00	19.10	5	4,169	0.12%
2019/08/27	1	19.30	0	0.00	19.10	1	4,168	0.02%
2019/08/22	6	19.60	0	0.00	19.40	6	4,230	0.14%
2019/08/16	0	0.00	1	19.15	19.15	-1	4,242	-0.02%
2019/08/15	1	19.00	5	19.05	19.00	-4	4,202	-0.10%
2019/08/13	0	0.00	1	19.20	19.30	-1	4,150	-0.02%
2019/08/12	5	19.25	7	19.09	19.10	-2	4,137	-0.05%
2019/08/08	15	18.80	0	0.00	18.85	15	4,097	0.37%
2019/08/07	1	18.75	0.3	18.75	18.75	0.7	4,110	0.02%
2019/08/06	2	18.73	0	0.00	18.85	2	4,152	0.05%
2019/08/05	5	18.97	1	19.00	18.95	4	4,162	0.10%
2019/08/02	9	19.01	0	0.00	18.95	9	4,192	0.21%
2019/08/01	14	19.25	23	19.25	19.25	-9	4,229	-0.21%
2019/07/31	5	19.30	0	0.00	19.35	5	4,269	0.12%
2019/07/30	1	19.35	0	0.00	19.30	1	4,260	0.02%
2019/07/29	1	19.50	51	19.45	19.40	-50	4,272	-1.17%
2019/07/26	0	0.00	1	19.50	19.50	-1	4,216	-0.02%
2019/07/25	0	0.00	1	19.65	19.60	-1	4,206	-0.02%
2019/07/24	3	19.50	1	19.55	19.50	2	4,188	0.05%
2019/07/23	1.5	20.23	12	20.25	20.25	-10.5	4,147	-0.25%
2019/07/22	1	20.30	0	0.00	20.20	1	4,071	0.02%
2019/07/17	0	0.00	3	20.60	20.60	-3	3,934	-0.08%
2019/07/16	13	20.32	9	20.51	20.65	4	3,862	0.10%
2019/07/15	7	20.34	0	0.00	20.25	7	3,748	0.19%
2019/07/12	50	20.20	1	20.25	20.25	49	3,768	1.30%
2019/07/11	0	0.00	2	20.10	20.10	-2	3,737	-0.05%
2019/07/10	0	0.00	3	20.20	20.15	-3	3,725	-0.08%
2019/07/08	2	20.20	0	0.00	20.25	2	3,738	0.05%
2019/07/05	3	20.25	3	20.25	20.30	0	3,749	0.00%
2019/07/04	35	20.27	0	0.00	20.30	35	3,753	0.93%
2019/07/02	0	0.00	1	19.95	20.00	-1	3,783	-0.03%
2019/07/01	0	0.00	10	20.15	20.05	-10	3,794	-0.26%
2019/06/21	0	0.00	8	20.30	20.20	-8	3,905	-0.20%
2019/06/20	0	0.00	14	20.30	20.35	-14	3,907	-0.36%
2019/06/19	14	20.35	12	20.35	20.20	2	4,102	0.05%
2019/06/17	0	0.00	12	20.28	20.10	-12	4,090	-0.29%
2019/06/14	0	0.00	7	20.53	20.35	-7	4,075	-0.17%
2019/06/13	20	20.20	15	20.21	20.20	5	4,016	0.12%
2019/06/11	0	0.00	5	19.65	19.85	-5	3,966	-0.13%
2019/06/10	0	0.00	1	19.65	19.65	-1	3,847	-0.03%
2019/06/06	1	19.55	0	0.00	19.50	1	3,832	0.03%
2019/06/03	1	19.15	1	19.05	19.05	0	3,765	0.00%
2019/05/31	1	19.30	0	0.00	19.35	1	3,793	0.03%
2019/05/30	0	0.00	3	19.22	19.25	-3	3,777	-0.08%
2019/05/29	3	19.05	0	0.00	19.25	3	3,795	0.08%
2019/05/28	0	0.00	3	18.75	18.80	-3	3,781	-0.08%
2019/05/16	5	18.65	0	0.00	18.60	5	3,889	0.13%
2019/05/15	1	18.60	0	0.00	18.60	1	3,886	0.03%
2019/05/14	15	18.67	0	0.00	18.65	15	3,869	0.39%
2019/05/13	0	0.00	6	18.90	18.90	-6	3,849	-0.16%
2019/05/10	0	0.00	1	19.20	19.25	-1	3,860	-0.03%
2019/05/09	3	19.37	2	19.25	19.25	1	3,880	0.03%
2019/05/08	7	19.01	44	19.05	19.00	-37	3,790	-0.98%
2019/05/07	25	19.17	0	0.00	19.20	25	3,755	0.67%
2019/05/06	7	19.17	0	0.00	19.05	7	3,768	0.19%
2019/05/03	5	19.55	0	0.00	19.55	5	3,734	0.13%
2019/05/02	2	19.70	0	0.00	19.65	2	3,742	0.05%
2019/04/30	5	19.40	0	0.00	19.65	5	3,739	0.13%
2019/04/26	20	19.61	2	19.68	19.55	18	3,753	0.48%
2019/04/23	10	19.70	1	19.75	19.75	9	3,787	0.24%
2019/04/22	12	19.75	2	19.80	19.70	10	3,797	0.26%
2019/04/19	15	19.63	4	19.65	19.65	11	3,765	0.29%
2019/04/18	4	19.69	1	19.80	19.60	3	3,792	0.08%
2019/04/17	0	0.00	1	19.85	19.85	-1	3,787	-0.03%
2019/04/16	2	19.63	0	0.00	19.70	2	3,777	0.05%
2019/04/15	8	19.75	0.9	19.65	19.70	7.1	3,830	0.19%
2019/04/12	1	19.65	0	0.00	19.65	1	3,938	0.03%
2019/04/10	92	19.90	1	19.80	19.85	91	3,903	2.33%
2019/04/09	3	19.88	3	19.95	19.90	0	3,886	0.00%
2019/04/08	1	19.85	7	19.99	19.90	-6	3,890	-0.15%
2019/04/03	3	19.65	10	19.65	19.70	-7	3,897	-0.18%
2019/04/02	1	19.65	37	19.70	19.60	-36	3,911	-0.92%
2019/04/01	0	0.00	13.4	19.60	19.60	-13.4	3,929	-0.34%
2019/03/29	2	19.50	3	19.60	19.75	-1	3,858	-0.03%
2019/03/28	1	19.50	0	0.00	19.55	1	3,862	0.03%
2019/03/27	2	19.90	0	0.00	19.85	2	3,834	0.05%
2019/03/26	3	19.80	0	0.00	19.75	3	3,821	0.08%
2019/03/25	0	0.00	4	19.90	19.80	-4	3,809	-0.11%
2019/03/22	7	19.99	9	19.97	20.00	-2	3,785	-0.05%
2019/03/21	5	20.70	1	20.80	20.60	4	3,597	0.11%
2019/03/20	0	0.00	6	20.70	20.65	-6	3,614	-0.17%
2019/03/19	0	0.00	10	20.50	20.50	-10	3,628	-0.28%
2019/03/18	10	20.85	3.2	20.75	20.70	6.8	3,707	0.18%
2019/03/15	1	20.40	3	20.25	20.40	-2	3,691	-0.05%
2019/03/14	0	0.00	11	20.00	19.95	-11	3,587	-0.31%
2019/03/13	0	0.00	3	20.00	19.95	-3	3,588	-0.08%
2019/03/12	1	19.90	2	19.98	19.95	-1	3,593	-0.03%
2019/03/11	1	19.90	1	19.95	19.90	0	3,625	0.00%
2019/03/08	1	19.90	4	19.90	19.90	-3	3,653	-0.08%
2019/03/06	1	19.90	12	19.99	20.15	-11	3,658	-0.30%
2019/03/04	2	19.85	0	0.00	19.85	2	3,617	0.06%
2019/02/27	15	19.98	0	0.00	19.90	15	3,579	0.42%
2019/02/26	0	0.00	5	20.00	20.00	-5	3,544	-0.14%
2019/02/25	5	19.90	3	19.92	19.90	2	3,499	0.06%
2019/02/22	1	19.75	1	19.90	19.75	0	3,472	0.00%
2019/02/21	2	19.83	1	19.90	19.85	1	3,450	0.03%
2019/02/20	0	0.00	20	19.85	19.90	-20	3,426	-0.58%
2019/02/19	4	19.75	0	0.00	19.65	4	3,388	0.12%
2019/02/15	12	19.83	7	19.74	19.70	5	3,372	0.15%
2019/02/14	2	19.48	5	19.45	19.45	-3	3,306	-0.09%
2019/02/13	0	0.00	3	19.58	19.60	-3	3,295	-0.09%
2019/02/12	14	19.35	0	0.00	19.40	14	3,293	0.43%
2019/02/11	2.6	19.47	0	0.00	19.40	2.6	3,373	0.08%
2019/01/30	6	19.66	0	0.00	19.55	6	3,329	0.18%
2019/01/29	1	19.85	1	19.90	19.85	0	3,257	0.00%
2019/01/28	1	19.90	0	0.00	19.95	1	3,259	0.03%
2019/01/25	1	19.85	201	19.85	19.85	-200	3,266	-6.12%	大賣/鉅額交易
2019/01/24	6	19.85	1	19.95	19.85	5	3,259	0.15%
2019/01/23	2	19.83	1	19.90	20.00	1	3,256	0.03%
2019/01/21	1	19.95	5	20.10	20.10	-4	3,259	-0.12%
2019/01/18	1	19.85	2	19.85	19.85	-1	3,245	-0.03%
2019/01/17	6	19.94	0	0.00	19.90	6	3,282	0.18%
2019/01/16	1	20.05	2	20.00	20.00	-1	3,322	-0.03%
2019/01/15	2	19.75	2	19.90	19.75	0	3,374	0.00%
2019/01/14	2	19.75	0	0.00	19.75	2	3,363	0.06%
2019/01/11	1	20.00	0	0.00	19.95	1	3,365	0.03%
2019/01/10	0	0.00	1	19.95	20.00	-1	3,398	-0.03%
2019/01/09	0	0.00	5	20.20	20.00	-5	3,411	-0.15%
2019/01/08	2	20.20	0	0.00	20.05	2	3,392	0.06%
2019/01/07	5	20.50	0	0.00	20.15	5	3,431	0.15%
2019/01/04	1	19.80	19	20.08	20.25	-18	3,409	-0.53%
2019/01/03	0	0.00	1	19.90	19.85	-1	3,455	-0.03%
2019/01/02	1	19.75	1	19.85	19.70	0	3,450	0.00%
2018/12/28	6	19.74	5	19.80	19.70	1	3,474	0.03%
2018/12/27	3	19.90	28	19.99	19.75	-25	3,536	-0.71%
2018/12/26	0	0.00	5	19.90	19.85	-5	3,513	-0.14%
2018/12/24	20	19.55	5	19.45	19.85	15	3,429	0.44%
2018/12/21	6	19.10	1	19.30	19.25	5	3,441	0.15%
2018/12/19	5	19.55	5	19.60	19.50	0	3,368	0.00%
2018/12/18	0	0.00	16	19.48	19.55	-16	3,371	-0.47%
2018/12/17	5	19.50	0	0.00	19.40	5	3,375	0.15%
2018/12/14	12	19.64	6	19.59	19.50	6	3,368	0.18%
2018/12/12	0	0.00	8	19.81	19.55	-8	3,338	-0.24%
2018/12/11	7	19.64	14	19.85	19.55	-7	3,311	-0.21%
2018/12/03	0	0.00	1	19.25	19.30	-1	3,348	-0.03%
2018/11/30	3	19.15	3	19.22	19.00	0	3,335	0.00%
2018/11/29	5	19.05	2	18.95	18.90	3	3,315	0.09%
2018/11/26	0	0.00	1	18.45	18.40	-1	3,287	-0.03%
2018/11/23	10	18.40	0	0.00	18.20	10	3,352	0.30%
2018/11/22	3	18.50	0	0.00	18.45	3	3,389	0.09%
2018/11/21	1	18.30	1	18.45	18.40	0	3,426	0.00%
2018/11/19	0	0.00	1	18.70	18.70	-1	3,442	-0.03%
2018/11/16	2	18.45	11	18.50	18.50	-9	3,452	-0.26%
2018/11/15	2	18.25	2	18.35	18.40	0	3,472	0.00%
2018/11/14	1	18.25	2	18.38	18.35	-1	3,510	-0.03%
2018/11/12	1	18.50	1	18.60	18.50	0	3,554	0.00%
2018/11/09	1	18.70	0	0.00	18.50	1	3,606	0.03%
2018/11/08	5	18.66	32	18.75	18.75	-27	3,670	-0.74%
2018/11/07	1	18.10	4	18.15	18.25	-3	3,603	-0.08%
2018/11/02	12	18.12	30	18.10	18.10	-18	3,995	-0.45%
2018/11/01	0	0.00	3	17.85	17.90	-3	4,067	-0.07%
2018/10/31	0	0.00	1	17.50	17.55	-1	4,108	-0.02%
2018/10/30	0	0.00	1	17.25	17.20	-1	4,119	-0.02%
2018/10/29	1	17.20	1.8	17.24	17.15	-0.8	4,210	-0.02%
2018/10/26	2	17.05	1	17.15	17.20	1	4,623	0.02%
2018/10/25	3	17.35	0	0.00	17.35	3	5,222	0.06%
2018/10/24	2	17.80	1	18.00	17.75	1	5,384	0.02%
2018/10/23	1	18.30	0	0.00	18.10	1	5,466	0.02%
2018/10/18	1	18.25	0	0.00	18.30	1	5,625	0.02%
2018/10/17	0	0.00	1	18.10	18.10	-1	5,805	-0.02%
2018/10/16	1	17.70	0	0.00	17.70	1	5,789	0.02%
2018/10/15	10	17.73	0	0.00	17.40	10	5,856	0.17%
2018/10/12	1	17.65	0	0.00	17.85	1	5,879	0.02%
2018/10/11	36	17.80	0	0.00	17.45	36	5,883	0.61%
2018/10/05	11	19.28	2	19.50	19.15	9	5,919	0.15%
2018/09/28	0	0.00	1	19.90	19.95	-1	6,213	-0.02%
2018/09/27	0	0.00	1	19.90	19.95	-1	6,225	-0.02%
2018/09/21	0	0.00	5	19.95	19.90	-5	6,355	-0.08%
2018/09/17	0	0.00	3	19.90	20.00	-3	6,555	-0.05%
2018/09/13	3	19.85	1	19.95	19.90	2	6,749	0.03%
2018/09/12	20	19.70	0	0.00	19.60	20	6,763	0.30%
2018/09/11	13	19.64	0	0.00	19.80	13	6,782	0.19%
2018/09/10	17.7	19.64	2	20.10	19.45	15.7	6,810	0.23%
2018/09/07	3	20.23	0	0.00	20.20	3	6,831	0.04%
2018/09/06	1	20.50	0	0.00	20.55	1	6,810	0.01%
2018/09/05	0	0.00	1	20.75	20.80	-1	6,869	-0.01%
2018/09/03	0	0.00	7	20.81	20.80	-7	7,021	-0.10%
2018/08/31	2	20.80	1	20.80	20.90	1	7,403	0.01%
2018/08/30	6	20.97	0	0.00	20.85	6	7,708	0.08%
2018/08/29	0	0.00	13	20.85	20.85	-13	7,731	-0.17%
2018/08/28	1	20.70	1	20.85	20.90	0	7,749	0.00%
2018/08/27	3	20.60	0	0.00	20.65	3	7,811	0.04%
2018/08/24	2	20.45	0	0.00	20.50	2	7,897	0.03%
2018/08/21	0	0.00	3	20.30	20.35	-3	8,017	-0.04%
2018/08/14	7	20.96	0	0.00	20.95	7	7,954	0.09%
2018/08/13	27	20.58	0	0.00	20.60	27	7,997	0.34%
2018/08/10	9	21.25	5	21.30	21.15	4	7,936	0.05%
2018/08/09	11	21.48	0	0.00	21.45	11	7,860	0.14%
2018/08/08	0	0.00	40	21.88	21.70	-40	7,842	-0.51%
2018/08/07	24	21.89	0	0.00	21.95	24	7,816	0.31%
2018/08/06	19	21.74	10	21.80	21.85	9	7,815	0.12%
2018/08/03	9	21.74	5	21.70	21.70	4	7,859	0.05%
2018/08/02	23	21.82	16	21.72	21.70	7	7,861	0.09%
2018/08/01	41	23.07	34	23.13	23.30	7	7,523	0.09%
2018/07/31	104	22.81	3	22.83	22.80	101	7,009	1.44%	大買/鉅額交易
2018/07/27	7	22.65	1	22.50	22.60	6	6,766	0.09%
2018/07/26	0	0.00	4	22.55	22.45	-4	6,736	-0.06%
2018/07/25	1	22.65	21	22.70	22.65	-20	6,736	-0.30%
2018/07/24	12	22.45	2	22.55	22.65	10	6,805	0.15%
2018/07/23	0	0.00	1	22.20	22.20	-1	9,777	-0.01%
2018/07/20	0	0.00	3	22.25	22.15	-3	9,895	-0.03%
2018/07/19	2	22.30	11	22.40	22.15	-9	10,034	-0.09%
2018/07/18	21	22.18	3.6	22.21	22.30	17.4	10,302	0.17%
2018/07/17	2	22.30	1	22.20	22.10	1	10,867	0.01%
2018/07/16	4	22.13	0	0.00	22.10	4	10,931	0.04%
2018/07/13	4	22.10	58	22.05	22.15	-54	11,022	-0.49%
2018/07/12	0	0.00	18	22.01	22.15	-18	11,147	-0.16%
2018/07/11	5	21.75	6	21.78	21.75	-1	11,052	-0.01%
2018/07/10	1	21.60	2	21.80	21.75	-1	11,074	-0.01%
2018/07/09	0	0.00	2	21.70	21.55	-2	11,088	-0.02%
2018/07/06	2	21.30	0	0.00	21.30	2	11,030	0.02%
2018/07/05	0	0.00	5	21.31	21.25	-5	11,103	-0.05%
2018/07/02	0	0.00	2	21.40	21.35	-2	11,259	-0.02%
2018/06/28	1	21.30	2	21.30	21.20	-1	11,407	-0.01%
2018/06/27	1	21.40	1	21.50	21.40	0	11,448	0.00%
2018/06/26	1	21.00	2	21.10	21.40	-1	11,409	-0.01%
2018/06/25	1	21.20	11	21.23	21.05	-10	11,419	-0.09%
2018/06/22	7	21.48	2	21.48	21.40	5	11,490	0.04%
2018/06/21	1	21.35	0	0.00	21.40	1	11,465	0.01%
2018/06/19	1	21.35	0	0.00	21.50	1	11,543	0.01%
2018/06/15	9	21.33	1	21.40	21.30	8	11,565	0.07%
2018/06/13	37	21.62	3	21.70	21.60	34	11,557	0.29%
2018/06/12	1	21.95	0	0.00	21.90	1	11,555	0.01%
2018/06/11	6	21.97	2	21.93	21.80	4	11,551	0.03%
2018/06/08	17	22.37	18	22.50	21.95	-1	11,597	-0.01%
2018/06/07	9	21.93	23	22.01	22.15	-14	11,345	-0.12%
2018/06/06	5	21.44	3	21.45	21.45	2	11,122	0.02%
2018/06/05	2	21.30	2	21.30	21.30	0	11,208	0.00%
2018/06/04	0	0.00	1	21.40	21.40	-1	11,551	-0.01%
2018/06/01	1	21.30	4	21.24	21.35	-3	11,469	-0.03%
2018/05/31	0	0.00	10.1	20.93	21.20	-10.1	11,404	-0.09%
2018/05/30	0	0.00	6	20.85	20.75	-6	11,340	-0.05%
2018/05/29	2	20.95	4	21.00	21.00	-2	11,315	-0.02%
2018/05/28	1	21.05	2	20.95	20.95	-1	11,309	-0.01%
2018/05/25	33	20.85	1	20.95	20.80	32	11,282	0.28%
2018/05/24	1	20.85	10.2	20.85	20.90	-9.2	11,254	-0.08%
2018/05/22	3	21.03	0	0.00	20.85	3	11,283	0.03%
2018/05/21	62	21.15	10	21.02	21.05	52	11,303	0.46%
2018/05/18	51	21.00	3	20.98	20.85	48	11,247	0.43%
2018/05/17	2	20.88	1	21.00	20.75	1	11,196	0.01%
2018/05/14	3	20.58	2	20.60	20.55	1	11,448	0.01%
2018/05/11	4	20.70	0	0.00	20.55	4	11,458	0.03%
2018/05/10	26	20.75	12	20.69	20.65	14	11,392	0.12%
2018/05/09	9	20.60	9	20.65	20.60	0	11,322	0.00%
2018/05/08	2	20.45	3	20.53	20.55	-1	11,310	-0.01%
2018/05/07	13	20.28	0	0.00	20.20	13	11,311	0.11%
2018/05/04	2	20.25	2.5	20.21	20.15	-0.5	11,331	0.00%
2018/05/03	5	20.19	0	0.00	20.10	5	11,354	0.04%
2018/04/30	38	20.31	31	20.10	20.45	7	11,335	0.06%
2018/04/27	45	19.75	48	20.52	19.75	-3	11,229	-0.03%
2018/04/26	6	21.11	2	21.10	20.90	4	8,312	0.05%
2018/04/25	8	21.12	0	0.00	21.20	8	8,205	0.10%
2018/04/24	10	21.81	1	21.60	21.45	9	8,036	0.11%
2018/04/23	1	22.25	20	22.35	22.25	-19	7,778	-0.24%
2018/04/20	0	0.00	3	21.70	21.80	-3	7,240	-0.04%
2018/04/19	1	21.80	1.2	21.63	21.55	-0.2	7,136	0.00%
2018/04/18	4	21.60	0	0.00	21.60	4	7,065	0.06%
2018/04/17	8	20.90	0	0.00	21.00	8	6,875	0.12%
2018/04/16	45	21.10	0	0.00	20.95	45	6,880	0.65%
2018/04/13	10	21.12	0	0.00	21.05	10	6,886	0.15%
2018/04/12	2	21.20	11.9	21.21	21.20	-9.9	6,899	-0.14%
2018/04/11	1	21.45	1	21.60	21.25	0	6,949	0.00%
2018/04/10	16	21.51	2	21.65	21.55	14	6,892	0.20%
2018/04/09	0	0.00	0.1	21.55	21.60	-0.1	6,833	0.00%
2018/04/03	0	0.00	9	21.56	21.55	-9	6,787	-0.13%
2018/04/02	0	0.00	9	21.80	21.80	-9	6,768	-0.13%
2018/03/31	21	21.95	7	22.01	22.00	14	6,726	0.21%
2018/03/30	9	21.73	0	0.00	21.80	9	6,586	0.14%
2018/03/29	1	21.60	0	0.00	21.60	1	6,540	0.02%
2018/03/28	1	21.70	1	21.55	21.55	0	6,540	0.00%
2018/03/27	3	21.57	5	21.59	21.80	-2	6,506	-0.03%
2018/03/26	0	0.00	1	21.00	21.25	-1	6,364	-0.02%
2018/03/23	1	20.85	8	20.86	20.80	-7	6,321	-0.11%
2018/03/22	1	21.35	5	21.40	21.25	-4	6,322	-0.06%
2018/03/21	7	21.54	0	0.00	21.50	7	6,384	0.11%
2018/03/20	5	21.80	0	0.00	21.80	5	6,810	0.07%
2018/03/19	0	0.00	2	21.55	21.55	-2	6,980	-0.03%
2018/03/16	5	21.55	1	21.65	21.35	4	6,985	0.06%
2018/03/14	0	0.00	6	22.15	21.90	-6	7,036	-0.09%
2018/03/13	13	21.77	7	21.96	21.95	6	7,017	0.09%
2018/03/12	1	21.75	1	21.65	21.70	0	6,940	0.00%
2018/03/09	8	21.60	10	21.79	21.60	-2	6,940	-0.03%
2018/03/08	3	21.35	5	21.46	21.65	-2	6,837	-0.03%
2018/03/07	1	20.35	0	0.00	20.25	1	6,517	0.02%
2018/03/06	4	20.50	0	0.00	20.40	4	6,755	0.06%
2018/03/02	1	20.30	1	20.30	20.30	0	7,404	0.00%
2018/03/01	0	0.00	1	20.25	20.20	-1	7,483	-0.01%
2018/02/27	1	20.45	0	0.00	20.35	1	7,523	0.01%
2018/02/26	0	0.00	2.6	20.29	20.30	-2.6	7,645	-0.03%
2018/02/23	4	20.40	0	0.00	20.30	4	7,736	0.05%
2018/02/12	1	19.95	1	19.90	19.95	0	7,825	0.00%
2018/02/09	0	0.00	3	19.60	19.85	-3	7,846	-0.04%
2018/02/08	0	0.00	6	20.08	20.05	-6	7,842	-0.08%
2018/02/07	0	0.00	3	19.92	19.95	-3	7,867	-0.04%
2018/02/06	17	19.81	6	19.92	19.55	11	7,895	0.14%
2018/02/05	2	20.70	0	0.00	20.90	2	7,766	0.03%
2018/02/02	0	0.00	3	21.25	21.20	-3	7,855	-0.04%
2018/02/01	1	21.30	2	21.28	21.25	-1	7,992	-0.01%
2018/01/31	1	21.25	0	0.00	21.25	1	8,245	0.01%
2018/01/30	1	21.70	2	21.60	21.45	-1	8,287	-0.01%
2018/01/29	1	21.55	103	21.50	21.55	-102	8,237	-1.24%	大賣/鉅額交易
2018/01/26	1	21.40	1	21.40	21.35	0	8,231	0.00%
2018/01/25	0	0.00	3	21.60	21.35	-3	8,238	-0.04%
2018/01/23	7	21.83	3	21.63	21.60	4	8,228	0.05%
2018/01/22	21	21.76	7	21.82	21.75	14	8,225	0.17%
2018/01/19	2	21.25	8	21.35	21.20	-6	8,068	-0.07%
2018/01/18	1	21.45	2	21.38	21.35	-1	8,111	-0.01%
2018/01/17	0	0.00	1	21.40	21.35	-1	8,248	-0.01%
2018/01/16	1	21.30	6	21.20	21.50	-5	8,600	-0.06%
2018/01/15	1	21.10	5	21.10	21.15	-4	8,599	-0.05%
2018/01/12	0	0.00	2	21.10	21.10	-2	8,659	-0.02%
2018/01/10	3	20.97	0	0.00	20.90	3	8,682	0.03%
2018/01/09	1	21.30	0	0.00	21.15	1	8,789	0.01%
2018/01/08	6	21.52	1	21.55	21.30	5	8,784	0.06%
2018/01/05	2	21.63	0.3	21.30	21.30	1.7	8,811	0.02%
2018/01/04	1	21.60	1.6	21.53	21.60	-0.6	8,751	-0.01%
2018/01/03	0	0.00	1	21.40	21.40	-1	8,781	-0.01%