佳世達 (2352)-富邦-桃園券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
39.25
漲跌
▼0.65
漲幅
-1.63%
成交量
9,138張
產業
上市電腦週邊類股
1108人加入追蹤

立即追蹤
本地時間: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－富邦-桃園券商分點個股進出

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

富邦-桃園券商分點個股進出
富邦-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	50.7	39.33	21	39.92	39.25	29.7	12,262	0.24%
2024/05/14	21.5	39.94	1.8	39.97	39.90	19.7	12,357	0.16%
2024/05/13	0.1	40.19	11	40.36	40.20	-10.9	12,378	-0.09%
2024/05/10	3.1	39.87	23	40.26	40.40	-20	12,507	-0.16%
2024/05/09	41.3	40.00	32.1	40.23	40.00	9.2	12,404	0.07%
2024/05/08	34	39.64	9	39.64	39.60	25	12,444	0.20%
2024/05/07	18.1	39.81	7.7	40.05	40.40	10.4	12,360	0.08%
2024/05/06	42	40.51	2	41.35	40.30	40	12,394	0.32%
2024/05/03	2.6	41.25	26	42.25	41.25	-23.4	12,220	-0.19%
2024/05/02	23.1	41.58	1.2	41.25	41.40	21.8	12,107	0.18%
2024/04/30	2	41.55	0.2	41.75	41.40	1.8	12,062	0.02%
2024/04/29	2	41.55	11.4	41.70	41.90	-9.4	12,098	-0.08%
2024/04/26	1	41.20	4.9	41.46	41.60	-3.9	12,303	-0.03%
2024/04/25	2	41.38	2	41.48	41.35	0	12,331	0.00%
2024/04/24	1.1	41.80	11.3	41.79	41.80	-10.2	12,374	-0.08%
2024/04/23	1	41.70	6.3	41.72	41.55	-5.3	12,446	-0.04%
2024/04/22	0.2	41.00	5	41.25	41.10	-4.8	12,461	-0.04%
2024/04/19	24.4	40.78	315.3	40.65	40.50	-290.9	12,394	-2.35%	大賣/鉅額交易
2024/04/18	18	40.90	6	41.09	41.05	12	12,211	0.10%
2024/04/17	16.3	41.06	1.2	41.11	41.20	15.1	12,172	0.12%
2024/04/16	39.4	41.40	23.1	41.19	40.70	16.3	12,247	0.13%
2024/04/15	20.8	42.09	2	42.30	42.10	18.8	12,390	0.15%
2024/04/12	90.6	42.61	7.1	42.55	42.40	83.5	12,451	0.67%
2024/04/11	8.2	42.92	0	43.20	43.05	8.1	12,671	0.06%
2024/04/10	2.5	43.18	6.1	43.21	43.15	-3.6	13,092	-0.03%
2024/04/09	7.1	43.09	4	43.10	43.05	3.1	13,384	0.02%
2024/04/08	9.1	43.23	6	43.35	43.40	3.1	13,817	0.02%
2024/04/03	18	42.91	0	0.00	43.25	18	14,777	0.12%
2024/04/02	23.3	43.22	8	43.26	43.10	15.2	14,836	0.10%
2024/04/01	46.6	44.13	26	43.77	43.55	20.6	14,853	0.14%
2024/03/29	9.2	44.11	99.2	44.78	44.65	-90	14,720	-0.61%
2024/03/28	13.1	44.67	10	44.80	44.85	3.1	14,275	0.02%
2024/03/27	9.1	44.40	37	44.59	44.75	-27.9	14,148	-0.20%
2024/03/26	28.1	43.96	31	44.55	44.05	-2.9	14,105	-0.02%
2024/03/25	13.2	44.50	6	44.58	44.45	7.2	14,035	0.05%
2024/03/22	10.1	44.24	116.5	44.14	44.45	-106.5	13,992	-0.76%	大賣/鉅額交易
2024/03/21	14.3	43.74	13	44.10	44.05	1.3	13,803	0.01%
2024/03/20	92.8	44.25	16	43.97	43.25	76.8	13,642	0.56%
2024/03/19	4.3	43.25	43.2	43.51	43.70	-39	13,258	-0.29%
2024/03/18	39.6	42.40	11.5	42.45	42.55	28.1	12,854	0.22%
2024/03/15	54.3	43.25	11.2	43.26	42.55	43.1	12,639	0.34%
2024/03/14	10	43.70	7.2	43.67	43.70	2.8	12,350	0.02%
2024/03/13	72.1	44.13	18	43.97	43.80	54.1	12,226	0.44%
2024/03/12	32.1	44.08	14	44.06	44.40	18.1	12,024	0.15%
2024/03/11	21.2	43.35	5	43.09	43.25	16.2	11,753	0.14%
2024/03/08	41.2	43.94	4	43.90	43.70	37.2	11,681	0.32%
2024/03/07	36.3	44.51	17	44.38	44.55	19.3	11,620	0.17%
2024/03/06	45.1	45.15	56.5	45.14	45.05	-11.4	11,570	-0.10%
2024/03/05	5	47.20	21.3	47.29	47.25	-16.3	11,275	-0.14%
2024/03/04	29.3	46.96	12	47.04	46.80	17.3	11,300	0.15%
2024/03/01	8	47.00	58	46.94	46.95	-50	11,321	-0.44%
2024/02/29	5.1	46.22	3	46.25	46.15	2.1	11,530	0.02%
2024/02/27	22.3	46.24	13	46.63	46.10	9.3	11,532	0.08%
2024/02/26	4.1	46.38	11	46.50	46.60	-6.9	11,548	-0.06%
2024/02/23	17.1	46.63	16	46.76	46.40	1.1	11,657	0.01%
2024/02/22	1.1	47.24	9	47.32	47.20	-7.9	11,735	-0.07%
2024/02/21	8.5	46.98	9	47.92	46.90	-0.5	11,766	0.00%
2024/02/20	2.1	47.83	6	48.13	47.80	-3.9	11,702	-0.03%
2024/02/19	11.5	48.28	35	48.08	47.95	-23.5	11,813	-0.20%
2024/02/16	146	48.61	71.3	48.58	48.15	74.7	11,825	0.63%	大買/
2024/02/15	24.1	47.20	29	47.46	47.60	-4.9	11,530	-0.04%
2024/02/05	6.3	47.37	41	47.40	47.50	-34.7	11,449	-0.30%
2024/02/02	5	47.66	21	47.55	47.50	-16	11,582	-0.14%
2024/02/01	15.1	46.90	8	47.07	47.05	7.1	11,613	0.06%
2024/01/31	20	47.22	3	46.87	46.50	17	11,687	0.15%
2024/01/30	3.1	46.80	1	47.05	46.80	2.1	11,657	0.02%
2024/01/29	34.4	47.02	53	46.98	47.00	-18.7	11,656	-0.16%
2024/01/26	4.1	45.74	1.2	45.78	45.60	2.9	11,486	0.03%
2024/01/25	1.1	45.92	11	45.87	45.90	-9.9	11,523	-0.09%
2024/01/24	16.1	46.50	11.3	46.51	46.15	4.9	11,577	0.04%
2024/01/23	1.3	46.54	2	46.65	46.80	-0.7	11,619	-0.01%
2024/01/22	4.1	46.78	58	46.93	47.05	-53.9	11,573	-0.47%
2024/01/19	16	45.15	13	45.23	45.45	3	11,377	0.03%
2024/01/18	9.1	44.34	1.3	44.25	44.40	7.8	11,380	0.07%
2024/01/17	15.3	44.72	1	44.65	44.20	14.3	11,388	0.13%
2024/01/16	27.2	45.40	16	45.40	45.25	11.1	11,366	0.10%
2024/01/15	10.1	46.05	24.2	46.15	45.90	-14.2	11,460	-0.12%
2024/01/12	8.1	45.62	0	0.00	45.50	8.1	11,785	0.07%
2024/01/11	0	0.00	7	46.01	45.95	-7	11,889	-0.06%
2024/01/10	30.3	45.68	16.1	45.80	45.55	14.2	12,077	0.12%
2024/01/09	19.3	46.88	19	47.16	46.65	0.3	12,025	0.00%
2024/01/08	15.3	47.16	18.1	47.60	47.20	-2.8	11,828	-0.02%
2024/01/05	16.4	47.14	26.3	47.28	47.30	-9.9	11,647	-0.09%
2024/01/04	23.3	46.57	43.2	46.95	46.95	-19.9	11,432	-0.17%
2024/01/03	63.7	45.46	15	45.57	45.25	48.7	11,202	0.43%
2024/01/02	45.3	47.09	34.7	47.06	46.80	10.6	10,870	0.10%
2023/12/29	46.8	46.55	47.4	47.14	48.00	-0.6	10,395	-0.01%
2023/12/28	11.5	44.93	3	44.76	44.45	8.5	9,444	0.09%
2023/12/27	5	45.56	9	45.48	45.60	-4	9,333	-0.04%
2023/12/26	0	0.00	20.6	45.05	45.10	-20.6	9,236	-0.22%
2023/12/25	1	44.45	10.6	44.74	44.85	-9.6	9,206	-0.10%
2023/12/22	3.1	44.22	13	44.47	44.70	-9.9	9,193	-0.11%
2023/12/21	5	43.84	34	44.28	44.30	-29	9,129	-0.32%
2023/12/20	7.1	43.04	14.1	43.54	43.95	-7	9,035	-0.08%
2023/12/19	46.1	42.88	0.1	42.85	42.95	46	8,887	0.52%
2023/12/18	26.1	43.61	84	43.69	43.80	-57.9	8,709	-0.66%
2023/12/15	4.1	44.01	2	44.03	44.20	2.1	8,673	0.02%
2023/12/14	2.4	44.34	13	44.63	44.50	-10.6	8,620	-0.12%
2023/12/13	6	44.32	8	44.44	44.15	-2	8,563	-0.02%
2023/12/12	11	44.21	11	44.32	44.00	0	8,703	0.00%
2023/12/11	5	44.00	6	44.25	44.00	-1	8,714	-0.01%
2023/12/08	1.3	43.95	1	44.00	43.90	0.3	8,994	0.00%
2023/12/07	0.1	44.20	1	44.20	44.00	-0.9	9,137	-0.01%
2023/12/06	0	0.00	5	44.00	44.05	-5	9,534	-0.05%
2023/12/05	15.4	43.70	5	43.82	43.85	10.4	9,553	0.11%
2023/12/04	10.3	44.86	4	44.90	44.35	6.3	9,565	0.07%
2023/12/01	7.5	44.53	16.1	44.54	44.65	-8.6	9,562	-0.09%
2023/11/30	4.5	43.75	2	43.83	43.75	2.5	9,452	0.03%
2023/11/29	2.3	43.80	1	44.00	43.70	1.3	9,497	0.01%
2023/11/28	0.4	43.63	1.4	43.51	43.40	-1	9,533	-0.01%
2023/11/27	11.4	43.93	3	43.87	43.55	8.4	9,531	0.09%
2023/11/24	11	42.82	5	42.96	42.80	6	9,350	0.06%
2023/11/23	3	43.12	1	43.10	43.05	2	9,372	0.02%
2023/11/22	25.2	42.88	0	0.00	42.70	25.2	9,457	0.27%
2023/11/21	14.1	43.53	2	43.85	43.35	12.1	9,398	0.13%
2023/11/20	13.2	43.65	3	43.45	43.85	10.2	9,419	0.11%
2023/11/17	12	43.94	0	0.00	43.70	12	9,351	0.13%
2023/11/16	15.1	44.12	2	44.70	43.90	13.1	9,369	0.14%
2023/11/15	0	0.00	4	45.24	45.25	-4	9,248	-0.04%
2023/11/14	6	44.43	17	44.69	44.60	-11	9,286	-0.12%
2023/11/13	10.1	44.61	1	44.80	44.20	9.1	9,378	0.10%
2023/11/10	7	45.32	7	45.25	45.05	0	9,439	0.00%
2023/11/09	4	46.75	17.5	46.22	46.55	-13.5	9,392	-0.14%
2023/11/08	2.3	45.68	23.3	45.93	45.80	-21	9,369	-0.22%
2023/11/07	3	45.22	34.2	45.06	45.30	-31.2	9,362	-0.33%
2023/11/06	1	43.85	1	44.65	44.65	0	9,541	0.00%
2023/11/03	0	0.00	1	43.85	43.85	-1	9,720	-0.01%
2023/11/02	1	43.65	0	0.00	43.50	1	10,171	0.01%
2023/11/01	0	0.00	2	43.35	43.60	-2	10,662	-0.02%
2023/10/31	4	42.88	3	42.90	42.35	1	11,148	0.01%
2023/10/30	1.2	43.02	2	43.28	43.35	-0.8	11,608	-0.01%
2023/10/27	2	43.20	1	43.25	43.05	1	12,015	0.01%
2023/10/26	0.7	43.65	2	43.65	43.55	-1.4	12,293	-0.01%
2023/10/25	2.1	44.27	1	44.20	43.85	1.1	12,463	0.01%
2023/10/24	23	43.64	12	44.20	43.55	11	12,541	0.09%
2023/10/23	30	44.56	11	44.70	44.25	19	12,740	0.15%
2023/10/20	76	43.91	24.3	44.48	44.95	51.8	12,896	0.40%
2023/10/19	33	42.91	71.1	43.01	43.40	-38.1	12,974	-0.29%
2023/10/18	33.3	42.58	82	41.80	41.55	-48.7	13,284	-0.37%
2023/10/17	23.2	44.13	0.2	44.90	43.90	23	13,775	0.17%
2023/10/16	2	44.48	87	45.56	45.25	-85	14,401	-0.59%
2023/10/13	2	44.70	8	44.81	44.75	-6	15,653	-0.04%
2023/10/12	25	44.43	5	44.30	44.40	20	16,153	0.12%
2023/10/11	5	45.51	24	45.70	45.60	-19	16,641	-0.11%
2023/10/06	0	0.00	11	44.53	44.50	-11	17,121	-0.06%
2023/10/05	0	0.00	9	44.23	44.20	-9	17,372	-0.05%
2023/10/04	33.4	43.97	0	0.00	44.15	33.4	17,417	0.19%
2023/10/03	21	45.16	0	45.02	44.85	21	17,366	0.12%
2023/10/02	1	45.10	15	45.28	45.45	-14	17,494	-0.08%
2023/09/28	1	44.65	13	45.01	44.65	-12	17,538	-0.07%
2023/09/27	0.1	44.75	12	44.43	44.85	-11.9	17,561	-0.07%
2023/09/26	17.1	44.03	3.1	44.42	43.85	14	17,618	0.08%
2023/09/25	2.1	44.76	2	45.00	44.85	0.1	17,695	0.00%
2023/09/22	2	44.30	5	44.49	44.95	-3	17,751	-0.02%
2023/09/21	17.5	43.94	0	0.00	44.25	17.5	17,808	0.10%
2023/09/20	28.4	45.08	0	0.00	44.40	28.4	17,856	0.16%
2023/09/19	48	45.68	31	45.60	45.45	17	18,142	0.09%
2023/09/18	3	45.60	1.7	45.69	45.30	1.4	18,189	0.01%
2023/09/15	11.1	46.07	8	46.17	46.05	3.1	18,267	0.02%
2023/09/14	1	46.00	3.3	45.95	45.80	-2.3	18,289	-0.01%
2023/09/13	7	45.61	11	45.34	45.75	-4	18,316	-0.02%
2023/09/12	1.1	43.86	4	44.91	44.95	-3	18,345	-0.02%
2023/09/11	19.5	44.48	12.1	45.05	43.80	7.4	18,431	0.04%
2023/09/08	0	0.00	1	44.85	44.95	-1	18,292	-0.01%
2023/09/07	1	45.10	1	45.00	44.90	0	18,504	0.00%
2023/09/06	10	45.41	0	45.90	45.35	10	18,694	0.05%
2023/09/05	8	45.61	8.1	45.97	45.90	-0.1	18,981	0.00%
2023/09/04	5.1	45.65	10	44.75	45.40	-4.9	19,220	-0.03%
2023/09/01	21	45.02	14.1	45.15	44.90	6.9	19,258	0.04%
2023/08/31	0	0.00	2	44.65	44.85	-2	19,216	-0.01%
2023/08/30	0	0.00	9	44.73	44.60	-9	19,340	-0.05%
2023/08/29	7.2	43.74	3.1	43.60	44.05	4.1	19,387	0.02%
2023/08/28	47.4	44.17	0	0.00	43.80	47.4	19,534	0.24%
2023/08/25	13	44.91	1	45.15	45.10	12	19,731	0.06%
2023/08/24	21	45.59	67.1	45.54	45.55	-46.1	19,742	-0.23%
2023/08/23	3.1	45.38	0.6	45.46	45.45	2.6	19,684	0.01%
2023/08/22	31	45.41	4	45.14	44.85	27	19,740	0.14%
2023/08/21	4.3	45.24	6.1	45.16	45.15	-1.8	19,751	-0.01%
2023/08/18	29.5	44.90	7	44.62	44.60	22.5	19,749	0.11%
2023/08/17	12.6	44.37	15.1	44.84	45.35	-2.5	19,727	-0.01%
2023/08/16	34	44.40	2	44.50	44.65	32	19,836	0.16%
2023/08/15	68	44.98	19.5	44.71	44.75	48.5	19,913	0.24%
2023/08/14	16	43.24	3	43.72	43.55	13	19,895	0.07%
2023/08/11	9	43.87	0	43.85	43.90	9	19,950	0.04%
2023/08/10	26.4	43.75	2	44.60	44.15	24.4	19,992	0.12%
2023/08/09	7.3	44.77	31.1	45.17	45.15	-23.8	19,771	-0.12%
2023/08/08	61.1	46.64	62	45.96	45.85	-1	19,621	0.00%
2023/08/07	48.4	47.12	28	47.92	48.20	20.4	19,273	0.11%
2023/08/04	40.6	44.52	39	44.48	45.10	1.6	18,987	0.01%
2023/08/02	71.8	47.77	43.1	47.27	46.80	28.7	18,881	0.15%
2023/08/01	24.4	48.53	145.2	48.64	48.50	-120.8	18,467	-0.65%	大賣/鉅額交易
2023/07/31	37.3	50.20	29	50.80	49.75	8.3	18,312	0.05%
2023/07/28	16.3	50.80	14	50.75	51.50	2.3	18,069	0.01%
2023/07/27	14	51.90	37.8	51.66	51.50	-23.7	17,921	-0.13%
2023/07/26	63.1	52.80	28	53.35	52.00	35.1	18,047	0.19%
2023/07/25	53.2	52.78	93	53.20	52.70	-39.8	18,018	-0.22%
2023/07/24	54.3	52.62	26	52.71	52.40	28.3	17,858	0.16%
2023/07/21	92.8	52.16	57	52.43	52.20	35.8	17,547	0.20%
2023/07/20	78.3	55.67	58.4	56.77	54.10	19.9	17,135	0.12%
2023/07/19	101.6	59.11	106.1	58.16	59.70	-4.5	16,425	-0.03%	大買/大賣/
2023/07/18	217.8	61.49	192.2	59.87	57.20	25.6	15,737	0.16%	大買/大賣/
2023/07/17	28	57.09	42.6	58.82	59.10	-14.6	14,368	-0.10%
2023/07/14	185.1	52.66	118	51.98	53.80	67.1	13,857	0.48%	大買/大賣/
2023/07/13	169.4	50.77	210.4	51.57	50.20	-41	13,228	-0.31%	大買/大賣/
2023/07/12	5.1	48.17	22.7	48.30	48.85	-17.6	12,542	-0.14%
2023/07/11	8	47.06	18	46.84	47.00	-10	12,331	-0.08%
2023/07/10	0	0.00	9	46.13	46.15	-9	12,319	-0.07%
2023/07/07	7.7	45.53	1	45.90	46.00	6.7	12,350	0.05%
2023/07/06	13	46.66	0	0.00	46.40	13	12,275	0.11%
2023/07/05	3	47.30	1	47.50	47.50	2	12,239	0.02%
2023/07/04	14.1	47.23	5.1	47.26	47.60	9.1	12,289	0.07%
2023/07/03	9.1	47.15	9	46.97	47.40	0.1	12,416	0.00%
2023/06/30	10	46.18	0	0.00	45.90	10	12,346	0.08%
2023/06/29	13	45.56	4	45.65	45.80	9	12,342	0.07%
2023/06/28	21	45.38	4	45.05	45.10	17	12,329	0.14%
2023/06/27	18.5	44.88	34.1	45.49	44.80	-15.6	12,316	-0.13%
2023/06/26	9.6	46.80	4	46.75	46.45	5.6	12,032	0.05%
2023/06/21	13	47.61	4	47.61	47.65	9	11,943	0.08%
2023/06/20	12	46.86	19.8	46.37	46.80	-7.8	11,815	-0.07%
2023/06/19	6.3	47.38	20	47.36	47.05	-13.7	11,601	-0.12%
2023/06/16	38.3	47.69	39.5	47.56	47.95	-1.2	11,483	-0.01%
2023/06/15	95.4	48.46	38	48.26	48.40	57.4	11,175	0.51%
2023/06/14	37	48.00	34.4	48.33	48.65	2.7	10,970	0.02%
2023/06/13	44	46.71	18.1	47.06	47.40	25.9	10,787	0.24%
2023/06/12	63.4	45.78	10	45.50	45.65	53.4	10,575	0.51%
2023/06/09	24.1	45.18	19.1	44.91	45.40	5.1	10,331	0.05%
2023/06/08	5	43.44	25.3	43.16	43.30	-20.3	9,974	-0.20%
2023/06/07	25.8	41.92	6	41.90	42.30	19.8	9,707	0.20%
2023/06/06	19.1	42.23	3.3	42.44	42.35	15.8	9,733	0.16%
2023/06/05	21	42.31	6	42.41	42.50	15	9,817	0.15%
2023/06/02	81	42.20	31.2	42.22	42.40	49.9	9,832	0.51%
2023/06/01	125	42.05	16	42.24	41.95	109	9,787	1.11%	大買/鉅額交易
2023/05/31	47.5	41.86	22.2	41.95	42.15	25.3	9,556	0.26%
2023/05/30	7.1	40.09	2.6	40.32	40.35	4.5	9,242	0.05%
2023/05/29	5.2	40.27	4.4	40.21	40.20	0.8	9,177	0.01%
2023/05/26	2	39.70	8	39.49	39.50	-6	9,074	-0.07%
2023/05/25	3	38.77	11	38.79	38.95	-8	8,991	-0.09%
2023/05/24	1	37.90	2	38.23	38.50	-1	8,894	-0.01%
2023/05/23	6.1	37.99	3.1	37.97	38.05	3	8,852	0.03%
2023/05/22	12.2	38.67	9.2	38.89	38.45	3	8,791	0.03%
2023/05/19	27	37.99	16.1	37.87	38.20	10.9	8,516	0.13%
2023/05/18	2	37.00	1	37.15	37.10	1	8,251	0.01%
2023/05/17	9.1	37.15	10.5	37.04	37.25	-1.4	8,158	-0.02%
2023/05/16	0	0.00	4	36.19	36.30	-4	7,898	-0.05%
2023/05/12	0	0.00	1.4	35.36	35.90	-1.4	7,707	-0.02%
2023/05/11	2	35.30	1	35.20	35.35	1	7,636	0.01%
2023/05/10	5	36.01	3.2	35.95	36.00	1.8	7,564	0.02%
2023/05/09	24.1	35.84	29.1	35.73	35.75	-5	7,316	-0.07%
2023/05/08	3	33.90	0	0.00	34.20	3	6,881	0.04%
2023/05/05	6.3	34.79	0.6	34.25	34.20	5.7	6,797	0.08%
2023/05/04	1	35.50	5.1	35.43	35.45	-4.1	6,575	-0.06%
2023/05/03	3.2	35.12	3	35.33	35.45	0.2	6,520	0.00%
2023/05/02	6	35.48	11.1	35.15	35.55	-5.1	6,494	-0.08%
2023/04/28	28.4	34.59	21.4	34.42	34.60	7	6,273	0.11%
2023/04/27	12	33.63	7.2	33.67	33.50	4.8	5,980	0.08%
2023/04/26	12.1	33.12	6.4	32.99	33.20	5.7	5,804	0.10%
2023/04/25	1	32.90	0	0.00	32.50	1	5,637	0.02%
2023/04/24	2	32.75	0.2	32.95	32.70	1.8	5,570	0.03%
2023/04/21	2	32.40	2	32.75	32.50	0	5,520	0.00%
2023/04/20	0	0.00	1	32.80	32.75	-1	5,437	-0.02%
2023/04/19	0	0.00	1	32.75	32.80	-1	5,381	-0.02%
2023/04/18	0	0.00	3	32.95	32.95	-3	5,351	-0.06%
2023/04/17	0	0.00	7	33.00	33.00	-7	5,334	-0.13%
2023/04/14	3	32.60	2.1	32.94	32.70	0.9	5,285	0.02%
2023/04/13	0	0.00	1	33.30	33.10	-1	5,239	-0.02%
2023/04/12	1	33.00	17	33.25	33.25	-16	5,286	-0.30%
2023/04/11	0	0.00	42	32.78	32.85	-42	5,231	-0.80%
2023/04/10	1	32.35	6.9	32.45	32.30	-5.9	5,158	-0.11%
2023/04/07	0	0.00	50.6	32.55	32.35	-50.6	5,111	-0.99%
2023/04/06	3	32.07	14	32.26	32.30	-11	5,034	-0.22%
2023/03/31	2	31.55	3	31.67	31.70	-1	4,842	-0.02%
2023/03/30	1	31.35	0.1	31.65	31.65	0.9	4,921	0.02%
2023/03/29	0	0.00	7	31.26	31.35	-7	4,963	-0.14%
2023/03/28	9	30.86	6.2	30.78	30.80	2.8	5,002	0.06%
2023/03/27	2	31.20	9	31.32	31.40	-7	5,080	-0.14%
2023/03/24	2	30.80	1	30.80	30.90	1	5,143	0.02%
2023/03/23	1	30.60	6	30.64	30.75	-5	5,097	-0.10%
2023/03/22	1.2	30.51	6	30.57	30.60	-4.8	5,056	-0.09%
2023/03/21	3	30.22	0	0.00	30.20	3	5,018	0.06%
2023/03/17	0	30.30	0	0.00	30.35	0	4,972	0.00%
2023/03/16	4.1	29.75	7	29.91	29.70	-2.9	4,942	-0.06%
2023/03/15	4	30.11	123	30.17	30.05	-119	4,923	-2.42%	大賣/鉅額交易
2023/03/14	3	30.25	0	0.00	30.25	3	4,956	0.06%
2023/03/13	21.1	30.05	0.9	30.49	30.50	20.2	5,193	0.39%
2023/03/10	2	30.48	14.2	30.48	30.60	-12.1	5,170	-0.23%
2023/03/09	68	31.36	1	31.40	30.70	67	5,145	1.30%
2023/03/08	22	30.10	11	30.74	30.90	11	4,982	0.22%
2023/03/07	44	29.75	3.9	30.02	30.05	40.1	4,828	0.83%
2023/03/06	14.3	30.73	408	30.63	30.55	-393.7	4,618	-8.53%	大賣/鉅額交易
2023/03/02	32	30.30	0	0.00	30.35	32	4,550	0.70%
2023/03/01	0.4	30.35	3	30.10	30.25	-2.7	4,525	-0.06%
2023/02/24	0	0.00	2	30.00	30.00	-2	4,494	-0.04%
2023/02/23	7	30.07	0.1	30.15	29.95	6.9	4,513	0.15%
2023/02/22	0	0.00	0.2	29.45	29.60	-0.2	4,484	0.00%
2023/02/21	1	29.60	7	29.64	29.50	-6	4,601	-0.13%
2023/02/20	41.5	29.79	16	29.72	29.90	25.5	4,677	0.54%
2023/02/16	5	28.87	2	28.88	28.85	3	4,677	0.07%
2023/02/15	0.1	28.95	0	0.00	28.80	0.1	4,731	0.00%
2023/02/14	0	28.80	3	28.75	28.80	-3	4,704	-0.06%
2023/02/13	4.1	28.71	0	0.00	28.65	4.1	4,736	0.09%
2023/02/10	3	29.15	0	0.00	29.10	3	4,771	0.06%
2023/02/09	0.1	29.00	2	29.00	29.15	-1.9	4,847	-0.04%
2023/02/08	0	29.15	2	29.15	29.15	-2	4,808	-0.04%
2023/02/07	2	28.70	2	28.80	28.70	0	4,727	0.00%
2023/02/06	0.8	28.70	15	28.77	28.65	-14.2	4,720	-0.30%
2023/02/02	15	28.68	0	0.00	28.60	15	4,654	0.32%
2023/02/01	0	28.50	5	28.40	28.35	-5	4,621	-0.11%
2023/01/30	5	28.40	3	28.30	28.40	2	4,538	0.04%
2023/01/17	0	0.00	3	27.93	27.80	-3	4,535	-0.07%
2023/01/16	1	27.85	4	27.83	27.80	-3	4,618	-0.06%
2023/01/13	0	0.00	0.6	27.80	27.65	-0.6	4,688	-0.01%
2023/01/11	1	28.00	0	0.00	28.05	1	4,975	0.02%
2023/01/10	0	0.00	45	28.06	28.00	-45	5,006	-0.90%
2023/01/09	7	27.80	59.8	27.86	27.90	-52.8	5,224	-1.01%
2022/12/30	3	28.15	8.1	28.33	28.15	-5.1	5,493	-0.09%
2022/12/29	18.3	27.63	1	27.80	27.90	17.3	5,381	0.32%
2022/12/28	0	0.00	3	27.82	27.60	-3	5,330	-0.06%
2022/12/27	6	27.97	11.1	27.77	27.70	-5.1	5,307	-0.10%
2022/12/26	5	28.00	4	27.95	27.85	1	5,284	0.02%
2022/12/23	0	0.00	5	27.53	27.50	-5	5,304	-0.09%
2022/12/22	5	27.15	5	27.05	27.05	0	5,341	0.00%
2022/12/20	2.1	26.73	0	0.00	26.40	2.1	5,113	0.04%
2022/12/19	8	26.88	0	0.00	27.00	8	5,024	0.16%
2022/12/16	9.6	27.11	0.2	27.25	26.85	9.4	4,843	0.19%
2022/12/14	0.1	27.85	30	27.80	27.70	-30	4,644	-0.64%
2022/12/12	0.4	27.61	0	0.00	27.85	0.4	4,641	0.01%
2022/12/08	3	27.27	0	0.00	27.20	3	4,701	0.06%
2022/12/07	8	27.44	0	0.00	27.35	8	4,695	0.17%
2022/12/06	3.3	27.43	0	0.00	27.40	3.3	4,613	0.07%
2022/12/05	6.4	27.92	0	0.00	27.80	6.4	4,534	0.14%
2022/12/02	0	0.00	1	28.80	28.95	-1	4,327	-0.02%
2022/12/01	0	0.00	28	28.45	28.45	-28	4,304	-0.65%
2022/11/30	21	28.16	0	0.00	28.10	21	4,288	0.49%
2022/11/29	0	0.00	1	28.00	28.05	-1	4,273	-0.02%
2022/11/28	10	28.15	0	0.00	28.15	10	4,276	0.23%
2022/11/25	0	0.00	1.5	28.35	28.20	-1.5	4,279	-0.03%
2022/11/23	0	28.85	34	28.84	28.75	-34	4,282	-0.79%
2022/11/22	0	0.00	3	28.85	28.85	-3	4,291	-0.07%
2022/11/21	0	0.00	3	29.05	28.90	-3	4,296	-0.07%
2022/11/17	1	28.75	1	28.95	28.95	0	4,229	0.00%
2022/11/16	1	28.60	6	28.43	28.60	-5	4,117	-0.12%
2022/11/15	1.1	27.80	10.9	27.82	27.85	-9.8	4,018	-0.24%
2022/11/11	2	27.35	0	0.00	27.05	2	3,917	0.05%
2022/11/10	0	0.00	3	26.88	27.00	-3	3,889	-0.08%
2022/11/09	0	0.00	2	26.78	26.70	-2	3,919	-0.05%
2022/11/08	7.3	26.67	10	26.70	26.50	-2.8	3,917	-0.07%
2022/11/07	10.1	26.85	1.1	27.03	27.00	9	3,873	0.23%
2022/11/03	3.1	25.30	0	0.00	25.25	3.1	3,892	0.08%
2022/10/28	1.9	24.34	1	24.30	24.20	0.9	4,113	0.02%
2022/10/27	1	24.50	3	24.53	24.65	-2	4,108	-0.05%
2022/10/26	2.3	24.38	0	0.00	24.40	2.3	4,158	0.05%
2022/10/25	2.5	24.43	0	0.00	24.45	2.5	4,165	0.06%
2022/10/24	1.5	25.45	0.4	25.15	25.00	1.2	4,164	0.03%
2022/10/21	3.6	25.64	0	0.00	25.65	3.6	4,257	0.08%
2022/10/20	3.5	26.62	3	26.50	26.50	0.5	4,359	0.01%
2022/10/19	3.5	26.72	0	0.00	26.70	3.5	4,243	0.08%
2022/10/18	1.3	27.16	2	27.20	27.15	-0.7	4,320	-0.02%
2022/10/17	4	26.70	22.3	26.70	27.40	-18.3	4,539	-0.40%
2022/10/14	0	0.00	0.1	26.32	26.15	-0.1	4,482	0.00%
2022/10/13	1.3	25.64	0	0.00	25.50	1.3	4,653	0.03%
2022/10/12	3	26.52	0	0.00	26.45	3	4,780	0.06%
2022/10/11	1.6	27.42	3	27.40	27.20	-1.4	4,849	-0.03%
2022/10/07	1.4	27.56	0	0.00	27.30	1.4	4,792	0.03%
2022/10/06	0.6	27.45	0	0.00	27.45	0.6	4,873	0.01%
2022/10/04	0	0.00	2	27.43	27.40	-2	4,963	-0.04%
2022/10/03	0.5	27.11	0	0.00	27.10	0.5	4,993	0.01%
2022/09/30	1.8	27.65	1	27.40	27.10	0.8	5,021	0.01%
2022/09/29	0	0.00	3.1	28.50	28.20	-3.1	4,982	-0.06%
2022/09/28	1.9	27.07	0	0.00	27.00	1.9	4,958	0.04%
2022/09/27	1.1	27.62	0	0.00	27.60	1.1	4,949	0.02%
2022/09/26	9.4	27.90	0	0.00	27.95	9.4	4,935	0.19%
2022/09/23	11	28.62	0	0.00	28.70	11	4,947	0.22%
2022/09/21	20.7	28.88	1	29.10	28.85	19.7	5,006	0.39%
2022/09/20	0	29.15	1	29.25	29.30	-1	5,004	-0.02%
2022/09/19	21.5	28.98	0	0.00	29.00	21.5	5,002	0.43%
2022/09/16	0.3	29.45	0	0.00	29.50	0.3	5,013	0.00%
2022/09/15	0	29.55	1	29.55	29.40	-1	4,991	-0.02%
2022/09/14	0.5	29.20	8	29.05	29.20	-7.5	4,964	-0.15%
2022/09/13	0	29.25	1	29.15	29.15	-1	4,984	-0.02%
2022/09/12	11	29.25	1	29.35	29.30	10	5,055	0.20%
2022/09/08	1.3	28.80	5.3	28.65	29.00	-4	5,158	-0.08%
2022/09/07	14.2	28.16	0	0.00	28.30	14.2	5,120	0.28%
2022/09/06	56.3	28.55	0	0.00	28.75	56.3	5,145	1.09%
2022/09/05	10	28.85	0	0.00	28.85	10	5,137	0.19%
2022/09/02	8.3	28.95	1.1	29.18	28.90	7.1	5,183	0.14%
2022/09/01	0.5	29.20	0	0.00	29.20	0.5	5,183	0.01%
2022/08/30	6.3	29.34	2	29.20	29.45	4.3	5,191	0.08%
2022/08/29	0	0.00	0.3	29.15	29.10	-0.3	5,185	-0.01%
2022/08/26	0	0.00	2.5	29.17	29.35	-2.5	5,200	-0.05%
2022/08/25	0.3	29.25	0	0.00	29.25	0.3	5,193	0.00%
2022/08/24	2.3	29.19	1	29.20	29.15	1.3	5,192	0.03%
2022/08/23	0	0.00	4	28.98	29.00	-4	5,244	-0.08%
2022/08/22	0	0.00	12	28.81	28.90	-12	5,242	-0.23%
2022/08/19	3.3	28.61	0	0.00	28.70	3.3	5,253	0.06%
2022/08/18	10	28.45	0	0.00	28.70	10	5,273	0.19%
2022/08/17	1.3	28.40	3	28.60	28.60	-1.8	5,295	-0.03%
2022/08/16	1.5	28.14	6	28.05	28.15	-4.5	5,296	-0.09%
2022/08/15	1.5	27.47	1	27.65	27.50	0.5	5,245	0.01%
2022/08/12	0.1	27.25	1	27.35	27.30	-0.9	5,239	-0.02%
2022/08/11	3.3	27.13	0	0.00	27.05	3.3	5,265	0.06%
2022/08/10	8.5	27.15	0	0.00	27.10	8.5	5,257	0.16%
2022/08/09	8.8	27.17	9	27.44	27.70	-0.2	5,242	0.00%
2022/08/08	11	28.35	1	28.50	28.40	10	5,135	0.19%
2022/08/05	0	0.00	21.3	28.50	28.70	-21.3	5,203	-0.41%
2022/08/04	2	28.33	9	28.27	28.35	-7	5,368	-0.13%
2022/08/03	1.3	28.22	0	0.00	28.25	1.3	5,456	0.02%
2022/08/02	5	28.25	8	28.31	28.50	-3	5,622	-0.05%
2022/08/01	1	28.55	0.3	28.60	28.50	0.8	6,044	0.01%
2022/07/29	1	28.60	3	28.43	28.60	-2	6,041	-0.03%
2022/07/28	11	28.63	4	28.65	28.60	7	6,005	0.12%
2022/07/27	18	30.62	7	30.73	30.60	11	5,880	0.19%
2022/07/26	10.9	30.99	12.5	30.84	30.85	-1.7	5,742	-0.03%
2022/07/25	1	31.50	0.5	31.35	31.40	0.5	5,664	0.01%
2022/07/22	5.4	30.36	31	31.41	31.20	-25.6	5,572	-0.46%
2022/07/21	5	30.40	1	30.45	30.50	4	5,383	0.07%
2022/07/20	5	31.28	4	31.11	30.85	1	5,246	0.02%
2022/07/19	0.6	31.22	4.5	31.22	31.25	-3.9	5,154	-0.08%
2022/07/18	3.3	30.13	1	29.95	30.85	2.3	4,995	0.05%
2022/07/15	3.4	30.10	2.2	30.18	30.25	1.2	4,885	0.02%
2022/07/14	6	29.08	0	0.00	29.65	6	4,833	0.12%
2022/07/13	1	28.95	1	29.05	29.00	0	4,785	0.00%
2022/07/11	1	28.90	1.5	28.97	28.95	-0.5	4,833	-0.01%
2022/07/08	0	0.00	11	29.15	29.20	-11	4,852	-0.23%
2022/07/07	11	28.79	2	29.00	29.00	9	4,866	0.18%
2022/07/06	0.3	28.95	1	28.85	28.50	-0.7	4,919	-0.01%
2022/07/05	0.3	28.86	0	0.00	28.90	0.3	4,986	0.01%
2022/07/04	0.3	28.45	0	0.00	28.70	0.3	5,144	0.00%
2022/07/01	0.1	28.45	0	0.00	28.30	0.1	5,285	0.00%
2022/06/30	2.6	28.65	0	0.00	28.65	2.6	5,440	0.05%
2022/06/29	1	29.25	0	0.00	29.30	1	5,447	0.02%
2022/06/27	0.5	29.30	0	0.00	29.25	0.5	5,735	0.01%
2022/06/24	0	0.00	3	29.00	28.90	-3	5,759	-0.05%
2022/06/23	3.1	28.33	0	0.00	28.50	3.1	5,804	0.05%
2022/06/21	3	28.17	2	28.50	28.80	1	5,819	0.02%
2022/06/20	25.1	28.76	0	0.00	28.05	25.1	5,806	0.43%
2022/06/17	26.1	28.76	0	0.00	29.15	26.1	5,779	0.45%
2022/06/16	0	0.00	1	29.55	29.30	-1	5,743	-0.02%
2022/06/14	21	28.75	2.5	29.01	29.05	18.5	5,835	0.32%
2022/06/13	21.1	28.96	0	0.00	29.05	21.1	5,872	0.36%
2022/06/10	0	0.00	2.5	29.49	29.50	-2.5	5,914	-0.04%
2022/06/09	0	0.00	1	29.80	29.70	-1	5,967	-0.02%
2022/06/08	1	29.55	0	0.00	29.60	1	6,021	0.02%
2022/06/07	0	0.00	1	29.50	29.50	-1	6,187	-0.02%
2022/06/06	8.6	29.65	0.3	29.50	29.40	8.3	6,236	0.13%
2022/06/02	1	28.95	3	29.15	29.00	-2	6,420	-0.03%
2022/06/01	1	29.10	3	29.20	29.10	-2	6,522	-0.03%
2022/05/31	3.3	28.95	0.3	28.95	29.20	3.1	6,576	0.05%
2022/05/30	6.1	28.63	0.3	28.75	28.70	5.9	6,543	0.09%
2022/05/27	0.5	28.60	1	28.60	28.30	-0.5	6,548	-0.01%
2022/05/26	3	28.35	0	0.00	28.20	3	6,569	0.05%
2022/05/25	1	28.15	0	0.00	28.15	1	6,603	0.02%
2022/05/24	2.1	27.80	2.3	27.98	27.65	-0.2	6,680	0.00%
2022/05/23	0.4	27.87	3	27.80	27.85	-2.6	6,664	-0.04%
2022/05/20	0.1	27.35	0	0.00	27.30	0.1	6,769	0.00%
2022/05/19	4	27.00	0	0.00	27.15	4	6,944	0.06%
2022/05/18	21	27.40	0	0.00	27.40	21	7,019	0.30%
2022/05/17	2	27.20	0	0.00	27.10	2	6,996	0.03%
2022/05/16	4	27.09	0	0.00	27.05	4	6,967	0.06%
2022/05/13	30	26.90	0	0.00	27.05	30	6,950	0.43%
2022/05/12	7.2	27.25	30	26.97	26.75	-22.9	6,896	-0.33%
2022/05/11	3.5	28.03	70	28.00	27.85	-66.5	6,733	-0.99%
2022/05/10	3	28.00	2	28.30	28.50	1	6,696	0.02%
2022/05/09	29.1	29.55	87	29.98	28.90	-57.9	6,552	-0.88%
2022/05/06	1	32.10	2.8	32.05	32.00	-1.8	6,087	-0.03%
2022/05/05	10	32.15	10	32.28	32.15	0	6,081	0.00%
2022/05/03	11	31.60	0	0.00	31.55	11	6,102	0.18%
2022/04/29	2	31.90	0	0.00	31.60	2	6,147	0.03%
2022/04/27	7	31.07	3.6	31.33	31.15	3.4	6,177	0.05%
2022/04/26	5.5	31.75	1.8	31.80	31.70	3.6	6,147	0.06%
2022/04/25	12	31.90	64	31.95	31.80	-52	6,167	-0.84%
2022/04/22	0.1	32.73	3	32.65	32.70	-2.9	6,123	-0.05%
2022/04/21	0.2	32.73	0	0.00	32.60	0.2	6,147	0.00%
2022/04/19	0.1	32.95	2	32.98	32.90	-2	6,113	-0.03%
2022/04/18	5.3	32.71	0	0.00	32.70	5.3	6,143	0.09%
2022/04/15	2.1	33.42	0	0.00	33.50	2.1	6,137	0.03%
2022/04/14	1	33.35	5	33.50	33.50	-4	6,169	-0.06%
2022/04/13	1	32.80	5	33.01	33.05	-4	6,263	-0.06%
2022/04/12	6.1	32.83	0	0.00	32.90	6.1	6,273	0.10%
2022/04/11	3.1	33.50	0	0.00	33.40	3.1	6,235	0.05%
2022/04/08	0	0.00	40.1	34.28	34.15	-40.1	6,231	-0.64%
2022/04/07	8.1	33.74	2	33.75	33.05	6.1	6,096	0.10%
2022/04/06	5	34.04	3	33.93	34.20	2	5,967	0.03%
2022/04/01	5	33.28	5.5	33.35	33.25	-0.5	5,793	-0.01%
2022/03/31	6	33.01	11.1	33.26	33.25	-5.1	5,785	-0.09%
2022/03/30	27	32.95	6	32.92	32.85	21	5,616	0.37%
2022/03/29	0	32.47	0	32.50	32.40	0	5,503	0.00%
2022/03/28	28.4	32.22	11	32.30	32.35	17.4	5,471	0.32%
2022/03/24	0	32.30	0	0.00	32.30	0	5,442	0.00%
2022/03/23	5	32.37	0	0.00	32.25	5	5,486	0.09%
2022/03/22	1	32.30	2	32.13	32.35	-1	5,504	-0.02%
2022/03/21	2	32.33	8.5	32.30	32.30	-6.5	5,516	-0.12%
2022/03/18	5	31.95	35	32.20	31.95	-30	5,513	-0.54%
2022/03/17	1	31.95	4	32.05	31.90	-3	5,493	-0.05%
2022/03/16	3	31.75	5	31.70	31.70	-2	5,468	-0.04%
2022/03/15	7.7	31.77	40	31.80	31.70	-32.3	5,479	-0.59%
2022/03/14	0	0.00	36	32.09	32.20	-36	5,519	-0.65%
2022/03/11	14.5	31.88	0	0.00	31.90	14.5	5,597	0.26%
2022/03/10	34	31.97	19.4	31.91	31.95	14.6	5,648	0.26%
2022/03/09	10.1	31.12	20.1	31.15	31.35	-10	5,530	-0.18%
2022/03/08	34	30.86	11	31.28	30.95	23	5,570	0.41%
2022/03/07	12	31.43	42.7	31.45	31.50	-30.6	5,408	-0.57%
2022/03/04	6	32.12	17	32.15	32.05	-11	5,447	-0.20%
2022/03/03	0	31.50	1	31.90	31.90	-1	5,460	-0.02%
2022/03/02	1	31.35	0	0.00	31.65	1	5,512	0.02%
2022/03/01	5	31.45	6	31.21	31.50	-1	5,556	-0.02%
2022/02/25	3	31.10	1	30.80	30.70	2	5,560	0.04%
2022/02/24	4.1	31.01	4	31.21	30.90	0.1	5,619	0.00%
2022/02/23	0	31.65	10	31.65	31.65	-10	5,610	-0.18%
2022/02/22	2	31.58	10.2	31.85	31.50	-8.1	5,758	-0.14%
2022/02/21	50.1	32.12	7.2	31.75	32.10	42.9	5,946	0.72%
2022/02/18	11	31.30	33	31.30	31.50	-22	5,901	-0.37%
2022/02/17	0.1	31.08	2	30.95	30.90	-1.9	5,946	-0.03%
2022/02/16	0	0.00	2	30.90	30.95	-2	6,506	-0.03%
2022/02/15	3	30.63	4	30.75	30.60	-1	6,581	-0.02%
2022/02/14	10.1	30.48	0	0.00	30.45	10.1	6,652	0.15%
2022/02/11	0	30.75	0	0.00	30.90	0	6,826	0.00%
2022/02/10	4	30.80	7	30.89	30.90	-3	6,851	-0.04%
2022/02/09	0	30.45	3	30.35	30.50	-3	6,831	-0.04%
2022/02/08	4	30.43	0	0.00	30.40	4	6,855	0.06%
2022/02/07	0	30.05	0	0.00	30.35	0	6,871	0.00%
2022/01/26	17.2	29.74	0	0.00	29.65	17.2	6,913	0.25%
2022/01/25	4	29.94	0	0.00	29.90	4	6,995	0.06%
2022/01/24	12.1	30.07	2	30.05	30.15	10.1	7,134	0.14%
2022/01/21	8.1	30.74	12	30.69	30.55	-3.9	7,102	-0.06%
2022/01/20	0	0.00	5	31.11	31.10	-5	7,112	-0.07%
2022/01/19	0.1	30.95	23	30.91	30.95	-22.9	7,096	-0.32%
2022/01/18	0.1	31.15	5	31.18	31.00	-4.9	7,135	-0.07%
2022/01/17	19.1	30.90	26	30.90	31.00	-6.9	7,087	-0.10%
2022/01/14	10	30.51	69	30.42	30.50	-59	7,055	-0.84%
2022/01/13	3	30.75	0	0.00	30.65	3	7,178	0.04%
2022/01/12	2	30.70	6	30.75	30.75	-4	7,258	-0.05%
2022/01/11	4	30.80	12	30.96	30.95	-8	7,381	-0.11%
2022/01/10	5	31.04	11	30.90	31.00	-6	7,484	-0.08%
2022/01/07	30	30.52	0	0.00	30.50	30	7,483	0.40%
2022/01/06	10	30.87	24	30.90	30.85	-14	7,539	-0.19%
2022/01/05	3.2	30.70	1	30.65	30.70	2.2	7,486	0.03%
2022/01/04	0.1	30.65	0	0.00	30.55	0.1	7,673	0.00%
2022/01/03	8.1	30.78	0	0.00	30.75	8.1	7,732	0.10%
2021/12/30	1	30.45	1	30.45	30.45	0	7,654	0.00%
2021/12/29	1	30.25	1	30.30	30.25	0	7,681	0.00%
2021/12/28	0	30.25	21	30.25	30.25	-21	7,661	-0.27%
2021/12/27	0	0.00	3	30.30	30.25	-3	7,666	-0.04%
2021/12/24	15	30.05	1	30.10	30.05	14	7,684	0.18%
2021/12/23	1	30.05	12	30.00	30.05	-11	7,734	-0.14%
2021/12/20	2	29.63	2	29.60	29.60	0	7,821	0.00%
2021/12/17	1	29.90	2	29.83	29.60	-1	7,787	-0.01%
2021/12/16	0.1	30.05	2	30.05	29.90	-1.9	7,720	-0.03%
2021/12/15	3	29.75	4	29.70	29.75	-1	7,809	-0.01%
2021/12/14	4.3	29.83	3	29.80	29.75	1.3	7,823	0.02%
2021/12/13	0	0.00	2	30.20	30.10	-2	7,769	-0.03%
2021/12/10	2	30.25	3	30.15	30.25	-1	7,868	-0.01%
2021/12/09	11	30.35	2	30.38	30.35	9	7,853	0.11%
2021/12/08	3	30.17	4.2	30.09	30.20	-1.2	7,818	-0.02%
2021/12/07	1	30.15	0	0.00	30.00	1	7,835	0.01%
2021/12/06	1	30.35	7	30.20	30.25	-6	7,739	-0.08%
2021/12/03	7.1	29.77	0	0.00	29.95	7.1	7,715	0.09%
2021/12/02	2.1	29.50	19	29.51	29.25	-16.9	7,714	-0.22%
2021/12/01	10	29.60	3	29.58	29.60	7	7,710	0.09%
2021/11/30	4	29.65	2	29.70	29.50	2	7,696	0.03%
2021/11/29	10	29.45	1	29.55	29.65	9	7,594	0.12%
2021/11/26	12.3	29.72	7	29.81	29.65	5.3	7,539	0.07%
2021/11/25	8	30.03	0	0.00	30.00	8	7,504	0.11%
2021/11/24	0	0.00	2	30.10	30.10	-2	7,514	-0.03%
2021/11/23	4	30.11	0	0.00	29.90	4	7,562	0.05%
2021/11/22	31	30.30	0	0.00	30.15	31	7,486	0.41%
2021/11/19	8.1	30.29	0	0.00	30.10	8.1	7,413	0.11%
2021/11/18	11.4	30.75	66.5	31.00	30.50	-55.1	7,288	-0.76%
2021/11/17	11	31.88	7	31.69	31.70	4	7,033	0.06%
2021/11/16	16	31.11	5	31.12	31.15	11	6,964	0.16%
2021/11/15	38	31.16	78.1	31.13	31.20	-40.1	6,874	-0.58%
2021/11/12	13	33.33	18	33.45	33.55	-5	6,410	-0.08%
2021/11/11	0	0.00	3	33.15	33.25	-3	6,493	-0.05%
2021/11/10	37.9	32.81	5	32.93	33.05	32.9	6,621	0.50%
2021/11/09	2	32.25	3	32.25	32.25	-1	6,867	-0.01%
2021/11/08	2	32.45	2	32.33	32.25	0	7,240	0.00%
2021/11/05	71.1	32.07	5	31.85	32.10	66.1	7,237	0.91%
2021/11/04	14	32.11	6	32.11	32.10	8	7,218	0.11%
2021/11/03	0	0.00	25	31.89	32.00	-25	7,202	-0.35%
2021/11/02	21	32.04	6	32.03	31.60	15	7,169	0.21%
2021/11/01	15	31.50	8	31.53	31.60	7	7,064	0.10%
2021/10/29	2	30.85	2	31.00	31.00	0	6,989	0.00%
2021/10/28	2	31.10	3	31.30	31.00	-1	6,978	-0.01%
2021/10/27	23.6	31.02	2	31.00	30.90	21.6	6,956	0.31%
2021/10/26	10	31.15	6	30.95	30.85	4	6,981	0.06%
2021/10/25	0	0.00	1	30.60	30.55	-1	6,947	-0.01%
2021/10/22	0	0.00	9	30.69	30.40	-9	7,048	-0.13%
2021/10/21	1	30.60	9	30.73	30.45	-8	7,083	-0.11%
2021/10/20	3	30.85	14	30.73	30.85	-11	6,955	-0.16%
2021/10/19	4	30.19	1.8	30.57	30.15	2.2	6,885	0.03%
2021/10/18	13	30.73	2	30.90	30.00	11	6,848	0.16%
2021/10/14	2	30.00	5	30.00	29.90	-3	7,036	-0.04%
2021/10/13	12	30.15	4	30.20	30.40	8	7,032	0.11%
2021/10/12	28	30.11	12.5	30.20	29.90	15.5	7,006	0.22%
2021/10/07	5	29.05	0	0.00	29.00	5	6,811	0.07%
2021/10/06	12	28.81	1	28.70	28.75	11	6,902	0.16%
2021/10/05	4	27.49	1	27.85	28.20	3	7,103	0.04%
2021/10/04	7.1	27.93	0	0.00	27.85	7.1	7,330	0.10%
2021/10/01	14.1	28.30	2	28.15	28.35	12.1	7,387	0.16%
2021/09/30	0	0.00	1	28.75	28.65	-1	7,487	-0.01%
2021/09/29	7.1	28.66	1	28.75	28.75	6.1	7,755	0.08%
2021/09/28	0	0.00	1	29.25	29.10	-1	7,794	-0.01%
2021/09/27	32	29.13	2	29.20	29.05	30	7,826	0.38%
2021/09/24	1.2	28.78	0	0.00	28.70	1.2	7,923	0.02%
2021/09/22	2	28.23	2	28.55	28.70	0	8,067	0.00%
2021/09/17	2	28.55	0	0.00	28.75	2	7,988	0.03%
2021/09/16	9	28.79	0	0.00	28.75	9	8,021	0.11%
2021/09/15	0	0.00	5	28.91	29.25	-5	8,042	-0.06%
2021/09/14	2	28.50	0	0.00	28.40	2	7,913	0.03%
2021/09/13	6	28.53	0	0.00	28.50	6	7,927	0.08%
2021/09/10	1.3	28.56	3	29.05	28.80	-1.7	7,954	-0.02%
2021/09/09	2	27.70	0	0.00	27.80	2	7,923	0.03%
2021/09/08	13.2	27.95	0	0.00	27.80	13.2	7,947	0.17%
2021/09/07	5.3	28.43	0	0.00	28.40	5.3	7,956	0.07%
2021/09/06	18.5	28.78	94	28.70	28.70	-75.6	7,949	-0.95%
2021/09/03	14.2	29.33	0	0.00	29.35	14.2	7,868	0.18%
2021/09/02	29.2	29.46	0	0.00	29.35	29.2	7,897	0.37%
2021/09/01	7	29.65	0	0.00	29.75	7	7,887	0.09%
2021/08/31	33.2	29.55	0	0.00	29.75	33.2	7,891	0.42%
2021/08/30	5.6	29.74	0	0.00	29.80	5.6	8,070	0.07%
2021/08/27	5	29.86	1	29.90	29.85	4	8,065	0.05%
2021/08/26	1	29.35	2	29.35	29.35	-1	8,071	-0.01%
2021/08/25	0.3	29.20	1	29.10	29.20	-0.8	8,142	-0.01%
2021/08/24	1.1	29.10	0	0.00	29.05	1.1	8,198	0.01%
2021/08/23	4.5	29.17	0	0.00	29.30	4.5	8,299	0.05%
2021/08/20	7	28.79	2	28.80	28.80	5	8,314	0.06%
2021/08/19	4.2	28.64	0	0.00	28.60	4.2	8,321	0.05%
2021/08/18	12	28.68	2	28.30	29.25	10	8,350	0.12%
2021/08/17	17.2	29.06	2	28.85	28.85	15.2	8,385	0.18%
2021/08/16	29	29.84	0	0.00	29.60	29	8,321	0.35%
2021/08/13	57	30.86	4	31.23	30.75	53	8,186	0.65%
2021/08/12	21	30.95	86	30.96	31.15	-65	7,875	-0.83%
2021/08/11	9	29.46	0	0.00	29.40	9	7,649	0.12%
2021/08/10	4	29.86	35	29.92	29.80	-31	7,798	-0.40%
2021/08/09	5	29.98	0	0.00	29.95	5	8,100	0.06%
2021/08/06	5	30.05	1	30.20	30.25	4	8,315	0.05%
2021/08/05	15	30.12	0	0.00	30.15	15	8,602	0.17%
2021/08/04	1	30.25	0	0.00	30.30	1	9,085	0.01%
2021/08/02	1	29.65	3	29.83	29.90	-2	9,419	-0.02%
2021/07/30	4	29.49	0	0.00	29.50	4	9,546	0.04%
2021/07/29	3	29.40	1	29.85	29.75	2	9,713	0.02%
2021/07/28	9	29.15	0	0.00	29.30	9	9,813	0.09%
2021/07/27	2	30.08	8	29.99	29.75	-6	10,083	-0.06%
2021/07/26	3	29.75	6	29.85	29.75	-3	10,347	-0.03%
2021/07/23	7	29.33	0	0.00	29.30	7	10,519	0.07%
2021/07/22	9	29.31	1	29.45	29.25	8	10,649	0.08%
2021/07/21	125	30.65	15	30.52	30.35	110	10,715	1.03%	大買/鉅額交易
2021/07/20	12	31.00	0	0.00	31.00	12	10,631	0.11%
2021/07/19	8	31.54	1	31.55	31.50	7	10,664	0.07%
2021/07/16	5	32.03	3	32.23	31.95	2	11,097	0.02%
2021/07/15	14	31.87	2	31.95	32.10	12	11,510	0.10%
2021/07/14	5	31.98	4	31.94	31.90	1	11,850	0.01%
2021/07/13	5	32.11	12	32.42	32.15	-7	12,121	-0.06%
2021/07/12	42	32.33	3	32.05	32.05	39	12,257	0.32%
2021/07/09	14	32.46	16	32.49	32.45	-2	12,282	-0.02%
2021/07/08	10	31.63	11	31.86	31.65	-1	12,636	-0.01%
2021/07/07	9	31.44	7	31.61	31.30	2	12,999	0.02%
2021/07/06	20.1	32.05	8	32.14	31.95	12.1	13,254	0.09%
2021/07/05	2	31.00	5	31.25	31.15	-3	13,198	-0.02%
2021/07/02	5	30.85	3	30.77	30.60	2	13,335	0.01%
2021/07/01	22	30.99	2	30.93	30.55	20	13,533	0.15%
2021/06/30	5	30.67	16	30.83	30.80	-11	13,636	-0.08%
2021/06/29	3	30.53	2	30.45	30.60	1	13,985	0.01%
2021/06/28	1	30.60	3	30.35	30.60	-2	14,395	-0.01%
2021/06/25	4	30.89	4.1	30.94	30.50	-0.1	14,954	0.00%
2021/06/24	7	30.43	5	30.52	30.75	2	15,883	0.01%
2021/06/23	1	30.30	0	0.00	30.25	1	16,208	0.01%
2021/06/22	0	0.00	2	30.05	29.90	-2	16,617	-0.01%
2021/06/21	5	29.86	6	30.06	29.75	-1	16,771	-0.01%
2021/06/18	3.1	30.30	12	30.58	30.10	-9	17,023	-0.05%
2021/06/17	1	29.90	7	29.94	30.10	-6	17,183	-0.03%
2021/06/16	0.1	29.90	5.1	30.20	29.55	-5.1	17,257	-0.03%
2021/06/15	2	30.00	11	30.07	30.30	-9	17,309	-0.05%
2021/06/11	2	30.03	0	0.00	30.05	2	17,378	0.01%
2021/06/10	0	0.00	6	30.17	30.10	-6	17,515	-0.03%
2021/06/09	5	29.90	2	30.23	29.90	3	17,581	0.02%
2021/06/08	0	0.00	2	30.15	30.20	-2	17,668	-0.01%
2021/06/07	29.1	30.47	0	0.00	29.95	29.1	17,826	0.16%
2021/06/04	1	30.80	1	31.00	31.00	0	17,771	0.00%
2021/06/03	3	30.47	1.1	30.86	31.00	1.9	17,894	0.01%
2021/06/02	2	30.38	3	30.52	30.50	-1	18,106	-0.01%
2021/05/31	0	0.00	4	30.39	30.70	-4	18,334	-0.02%
2021/05/28	2	30.15	4	30.14	30.15	-2	18,468	-0.01%
2021/05/27	2	29.90	1	30.00	29.75	1	19,507	0.01%
2021/05/26	4	30.08	2	30.00	30.15	2	19,901	0.01%
2021/05/25	1.2	29.99	2	29.78	30.00	-0.8	20,179	0.00%
2021/05/24	3	28.85	3	29.32	29.25	0	20,225	0.00%
2021/05/21	1	28.90	0	0.00	28.90	1	20,231	0.00%
2021/05/20	4	28.78	2	28.85	28.55	2	20,304	0.01%
2021/05/19	23.1	28.94	9	29.03	29.10	14.1	20,264	0.07%
2021/05/18	6	28.28	3	28.77	29.00	3	20,194	0.01%
2021/05/17	20	27.70	11	27.44	26.40	9	20,191	0.04%
2021/05/14	20.2	29.58	7	29.71	29.00	13.2	20,192	0.07%
2021/05/13	24	29.86	11	29.36	29.45	13	20,296	0.06%
2021/05/12	27.1	30.15	52	30.61	29.75	-24.9	20,617	-0.12%
2021/05/11	13.3	32.45	40	32.55	31.60	-26.7	20,316	-0.13%
2021/05/10	17	34.28	9	34.40	34.25	8	20,280	0.04%
2021/05/07	5	34.40	6	33.88	34.65	-1	20,649	0.00%
2021/05/06	2	33.23	3	33.35	32.95	-1	20,804	0.00%
2021/05/05	44.2	32.83	2	33.35	32.80	42.2	21,078	0.20%
2021/05/04	184.1	34.12	24	33.05	32.95	160.1	21,597	0.74%	大買/鉅額交易
2021/05/03	194.1	35.26	35	35.18	34.45	159.1	21,508	0.74%	大買/鉅額交易
2021/04/29	5	36.57	11	36.58	36.40	-6	21,402	-0.03%
2021/04/28	7	36.01	23	36.20	36.10	-16	21,304	-0.08%
2021/04/27	22	35.96	9	35.87	35.85	13	21,562	0.06%
2021/04/26	24	36.24	35.8	36.04	36.20	-11.8	21,556	-0.05%
2021/04/23	29	35.83	39	35.97	35.95	-10	21,587	-0.05%
2021/04/22	61	37.36	51	37.24	35.95	10	21,581	0.05%
2021/04/21	36.2	37.91	61	37.69	38.05	-24.8	21,139	-0.12%
2021/04/20	17	36.54	165	36.24	36.85	-148	20,848	-0.71%	大賣/鉅額交易
2021/04/19	8	35.07	180	35.96	35.55	-172	20,669	-0.83%	大賣/鉅額交易
2021/04/16	44	33.79	5	33.94	34.40	39	20,450	0.19%
2021/04/15	19	33.86	13	33.62	33.55	6	20,507	0.03%
2021/04/14	32	33.66	57.2	33.08	33.25	-25.2	20,490	-0.12%
2021/04/13	28	35.26	5	35.14	34.85	23	20,289	0.11%
2021/04/12	30	35.59	13	35.51	35.55	17	20,074	0.08%
2021/04/09	16	34.63	24	34.53	34.20	-8	20,143	-0.04%
2021/04/08	13.7	34.33	1	34.30	34.40	12.7	20,148	0.06%
2021/04/07	18	34.15	8.2	34.07	34.40	9.8	20,061	0.05%
2021/04/06	13	33.43	18	33.68	33.50	-5	20,166	-0.02%
2021/04/01	43	33.67	35	33.31	33.45	8	20,616	0.04%
2021/03/31	62	34.12	67	34.13	34.25	-5	20,691	-0.02%
2021/03/30	51	33.12	99	33.00	33.70	-48	20,291	-0.24%
2021/03/29	58.1	31.97	126.2	32.57	32.85	-68.1	19,854	-0.34%	大賣/
2021/03/26	86	30.90	61	30.76	30.75	25	19,058	0.13%
2021/03/25	89	31.04	57	31.07	31.10	32	19,119	0.17%
2021/03/24	19	29.97	15	30.32	30.25	4	20,082	0.02%
2021/03/23	29	30.89	24	30.45	30.80	5	20,283	0.02%
2021/03/22	65	29.80	54	30.51	30.60	11	20,104	0.05%
2021/03/19	12	29.66	0	0.00	29.65	12	20,035	0.06%
2021/03/18	3	29.53	3	29.50	29.70	0	20,072	0.00%
2021/03/17	11	29.07	2	29.25	29.15	9	20,141	0.04%
2021/03/16	12	29.16	3	29.18	29.25	9	20,266	0.04%
2021/03/15	13	29.38	2	29.68	29.30	11	20,348	0.05%
2021/03/12	3.1	29.70	62	29.66	29.60	-58.9	20,569	-0.29%
2021/03/11	0	0.00	3	29.75	29.70	-3	21,248	-0.01%
2021/03/10	8	29.37	7	29.37	29.65	1	22,156	0.00%
2021/03/09	8	28.93	5	29.09	29.10	3	22,273	0.01%
2021/03/08	8	28.82	13	29.37	28.70	-5	22,364	-0.02%
2021/03/05	24	29.42	11	29.74	29.45	13	22,239	0.06%
2021/03/04	5	29.79	4	29.91	29.85	1	22,448	0.00%
2021/03/03	11	29.59	6	29.93	30.20	5	22,374	0.02%
2021/03/02	113	31.14	39	31.10	29.60	74	22,208	0.33%	大買/
2021/02/26	33.3	30.14	21	30.34	30.55	12.3	21,313	0.06%
2021/02/25	10	29.84	8	29.89	30.20	2	21,061	0.01%
2021/02/24	2	29.53	7	29.59	29.25	-5	20,892	-0.02%
2021/02/23	2	29.08	2	29.25	29.25	0	20,855	0.00%
2021/02/22	11	29.01	2.1	29.03	29.30	8.9	21,031	0.04%
2021/02/19	3	28.45	3.4	28.42	28.45	-0.4	21,000	0.00%
2021/02/18	2	28.40	10	28.30	28.35	-8	21,202	-0.04%
2021/02/17	15	28.15	7	28.40	28.20	8	21,471	0.04%
2021/02/05	16.1	28.64	16	28.88	28.35	0.1	21,551	0.00%
2021/02/04	16	29.30	16	29.46	29.35	0	21,889	0.00%
2021/02/03	33	29.68	46.6	29.60	29.70	-13.6	21,666	-0.06%
2021/02/02	9	28.54	6	28.51	28.45	3	21,157	0.01%
2021/02/01	18.2	28.09	20	28.33	28.25	-1.8	20,955	-0.01%
2021/01/29	16.1	29.81	20.3	29.37	28.65	-4.2	20,698	-0.02%
2021/01/28	14	29.46	22.4	29.34	29.20	-8.4	20,230	-0.04%
2021/01/27	52.1	29.39	34.4	29.39	29.30	17.8	19,928	0.09%
2021/01/26	40	28.91	76.1	28.92	29.00	-36.1	19,458	-0.19%
2021/01/25	1	27.95	8	27.32	27.95	-7	18,812	-0.04%
2021/01/22	2	26.35	2.2	26.58	27.30	-0.2	18,572	0.00%
2021/01/21	11	26.48	7	26.48	26.55	4	18,374	0.02%
2021/01/20	36.2	26.22	36	26.66	26.05	0.2	18,264	0.00%
2021/01/19	8	27.38	1	28.10	27.25	7	17,872	0.04%
2021/01/18	12.2	27.09	16	27.00	27.65	-3.8	17,741	-0.02%
2021/01/15	10	27.88	20	27.62	27.70	-10	17,549	-0.06%
2021/01/14	0	0.00	14.1	28.21	28.25	-14.1	17,397	-0.08%
2021/01/13	46	27.97	2	27.85	27.95	44	17,307	0.25%
2021/01/12	14.2	27.95	0	0.00	27.70	14.2	17,157	0.08%
2021/01/11	13.2	28.57	12.1	28.46	28.60	1.1	16,925	0.01%
2021/01/08	14	28.36	13.6	27.93	28.00	0.4	16,791	0.00%
2021/01/07	1.2	28.77	56.6	28.82	28.75	-55.4	16,496	-0.34%
2021/01/06	35	29.40	78	29.14	28.85	-43	16,243	-0.26%
2021/01/05	9.1	29.21	22	29.15	29.20	-12.9	15,862	-0.08%
2021/01/04	28.1	29.68	14	29.60	29.30	14.1	15,667	0.09%
2020/12/31	10	28.92	5	28.89	28.95	5	15,254	0.03%
2020/12/30	29	28.52	16	28.43	28.50	13	14,998	0.09%
2020/12/29	25	28.55	8	28.59	28.50	17	14,895	0.11%
2020/12/28	68	28.86	28.1	28.90	29.05	39.9	14,549	0.27%
2020/12/25	38	27.59	40.1	27.67	27.85	-2.1	13,866	-0.02%
2020/12/24	13	26.61	13	26.55	26.55	0	13,378	0.00%
2020/12/23	32	26.53	44	26.40	26.50	-12	13,382	-0.09%
2020/12/22	14	26.77	29.5	26.54	26.35	-15.5	13,307	-0.12%
2020/12/21	16	26.91	58.2	26.62	26.90	-42.2	13,149	-0.32%
2020/12/18	97.5	28.78	100	28.23	27.25	-2.5	12,771	-0.02%
2020/12/17	45	27.30	7	26.79	27.45	38	11,400	0.33%
2020/12/16	1	26.50	14	26.59	26.60	-13	11,046	-0.12%
2020/12/15	2	26.75	36	26.54	26.35	-34	10,945	-0.31%
2020/12/14	14	26.49	47	26.59	26.45	-33	10,820	-0.30%
2020/12/11	7	26.02	10	25.87	26.00	-3	10,828	-0.03%
2020/12/10	5	26.27	16	26.09	26.05	-11	10,675	-0.10%
2020/12/09	18.2	26.47	15	26.45	26.65	3.2	10,476	0.03%
2020/12/08	27	25.95	65	26.00	26.05	-38	10,338	-0.37%
2020/12/07	75	26.27	47	26.33	25.95	28	10,089	0.28%
2020/12/04	96	26.59	93	26.41	26.75	3	9,398	0.03%
2020/12/03	13	24.49	6.1	24.55	24.85	6.9	8,515	0.08%
2020/12/02	68	24.19	12	24.22	24.30	56	8,753	0.64%
2020/12/01	11	23.69	9	23.51	23.85	2	9,240	0.02%
2020/11/30	66	23.57	15.5	23.73	23.50	50.5	9,303	0.54%
2020/11/27	1	22.85	9.8	22.95	22.95	-8.8	8,903	-0.10%
2020/11/26	3.8	22.70	4	22.81	22.80	-0.3	8,808	0.00%
2020/11/25	12.8	22.88	6	22.94	22.75	6.8	8,779	0.08%
2020/11/24	14.8	22.60	3	22.47	22.65	11.8	8,602	0.14%
2020/11/23	9.5	22.54	26	22.48	22.60	-16.5	8,485	-0.19%
2020/11/20	3	21.85	23.1	21.90	21.90	-20.1	8,305	-0.24%
2020/11/19	8	21.66	49	22.07	21.50	-41	8,265	-0.50%
2020/11/18	21	21.65	0	0.00	21.70	21	8,107	0.26%
2020/11/17	7	21.37	5	21.41	21.50	2	8,033	0.02%
2020/11/16	7	21.19	40.1	21.21	21.35	-33.1	7,940	-0.42%
2020/11/13	6	20.28	9	20.46	20.70	-3	7,761	-0.04%
2020/11/12	8	20.50	27	20.60	20.50	-19	7,722	-0.25%
2020/11/11	4	19.70	10	19.65	19.80	-6	7,174	-0.08%
2020/11/06	10	19.10	15	19.20	19.05	-5	6,996	-0.07%
2020/11/05	0	0.00	10	19.30	19.15	-10	7,029	-0.14%
2020/11/04	18	19.20	10	19.23	19.15	8	7,170	0.11%
2020/11/02	0	0.00	5	18.90	18.90	-5	7,190	-0.07%
2020/10/30	2	18.70	0	0.00	18.70	2	7,252	0.03%
2020/10/29	0	0.00	1	19.00	19.05	-1	7,266	-0.01%
2020/10/26	0	0.00	0.5	19.20	19.40	-0.5	7,310	-0.01%
2020/10/23	0	0.00	2	19.25	19.30	-2	7,301	-0.03%
2020/10/22	0	0.00	2	19.25	19.25	-2	7,311	-0.03%
2020/10/21	2	19.10	2	19.00	19.10	0	7,377	0.00%
2020/10/16	2	18.90	0	0.00	18.85	2	7,583	0.03%
2020/10/15	10	18.95	0	0.00	19.00	10	7,653	0.13%
2020/10/14	5	18.83	0	0.00	18.80	5	7,667	0.07%
2020/10/12	3	18.95	3	19.20	19.00	0	7,639	0.00%
2020/10/08	4	19.30	2	19.18	19.20	2	7,606	0.03%
2020/10/07	2	18.90	0	0.00	18.95	2	7,539	0.03%
2020/10/05	4	18.45	1	18.45	18.50	3	7,579	0.04%
2020/09/30	0	0.00	10	18.35	18.50	-10	7,606	-0.13%
2020/09/29	10	18.45	0	0.00	18.30	10	7,637	0.13%
2020/09/25	122	18.16	5	17.95	18.10	117	7,742	1.51%	大買/鉅額交易
2020/09/24	18	18.45	0	0.00	18.35	18	7,678	0.23%
2020/09/23	32	19.09	0	0.00	18.90	32	7,626	0.42%
2020/09/22	2	19.15	26	19.26	19.25	-24	7,574	-0.32%
2020/09/21	2	19.80	0	0.00	19.55	2	7,563	0.03%
2020/09/18	1	19.70	5	19.70	19.60	-4	7,548	-0.05%
2020/09/17	6	19.65	6	19.96	19.75	0	7,595	0.00%
2020/09/16	1	19.50	16	20.00	20.00	-15	7,555	-0.20%
2020/09/15	6	19.45	5	19.45	19.40	1	7,400	0.01%
2020/09/14	1	19.50	0	0.00	19.55	1	7,369	0.01%
2020/09/11	22	19.42	7	19.37	19.30	15	7,345	0.20%
2020/09/10	7	19.59	0	0.00	19.50	7	7,280	0.10%
2020/09/08	7	19.82	2	20.10	19.90	5	7,137	0.07%
2020/09/07	20	20.42	35	20.44	20.20	-15	6,994	-0.21%
2020/09/04	50	19.93	27	19.84	20.00	23	6,565	0.35%
2020/09/03	0	0.00	11	19.15	19.30	-11	5,979	-0.18%
2020/09/02	7	18.65	1	18.65	18.60	6	5,798	0.10%
2020/09/01	1	18.55	0	0.00	18.65	1	5,857	0.02%
2020/08/31	1	18.90	0	0.00	18.60	1	5,893	0.02%
2020/08/28	1	18.65	0	0.00	18.70	1	5,904	0.02%
2020/08/27	29	18.78	0	0.00	18.70	29	6,005	0.48%
2020/08/26	2	18.93	5	19.02	19.10	-3	5,930	-0.05%
2020/08/25	3	19.05	1	19.40	18.95	2	5,909	0.03%
2020/08/24	8	19.03	1	19.15	19.15	7	5,801	0.12%
2020/08/21	1	18.50	1	18.65	18.75	0	5,710	0.00%
2020/08/20	11	18.18	6	18.61	18.20	5	5,652	0.09%
2020/08/19	2	18.95	18	19.13	19.30	-16	5,462	-0.29%
2020/08/18	8	18.83	3	18.98	18.75	5	5,268	0.09%
2020/08/17	3	18.73	4	18.73	18.70	-1	5,065	-0.02%
2020/08/14	0	0.00	5	18.25	18.15	-5	4,977	-0.10%
2020/08/13	8	18.01	0	0.00	18.00	8	5,006	0.16%
2020/08/12	1	18.00	3	18.00	18.00	-2	5,027	-0.04%
2020/08/11	30	18.20	30	17.95	18.05	0	5,041	0.00%
2020/08/10	1	18.30	6	18.22	18.25	-5	5,027	-0.10%
2020/08/07	4	17.60	0	0.00	17.60	4	4,942	0.08%
2020/08/06	7	17.79	5	17.70	17.80	2	4,965	0.04%
2020/08/05	4	17.53	6.3	17.64	17.65	-2.3	4,973	-0.05%
2020/08/04	2	17.40	1	17.30	17.40	1	4,988	0.02%
2020/08/03	5	16.80	0	0.00	16.95	5	5,173	0.10%
2020/07/31	1	16.90	5.1	16.80	16.75	-4.1	5,220	-0.08%
2020/07/29	0	0.00	20	16.80	16.75	-20	5,491	-0.36%
2020/07/28	1	16.90	0	0.00	16.50	1	5,586	0.02%
2020/07/27	11	16.80	4	17.25	16.75	7	5,688	0.12%
2020/07/24	4.8	17.32	0	0.00	17.25	4.8	5,665	0.08%
2020/07/23	33	17.80	0	0.00	17.75	33	5,690	0.58%
2020/07/22	2	18.40	0	0.00	18.55	2	5,680	0.04%
2020/07/21	1	18.35	0	0.00	18.35	1	5,608	0.02%
2020/07/20	0	0.00	3	18.27	18.45	-3	5,598	-0.05%
2020/07/17	2	18.30	1	18.40	18.30	1	5,601	0.02%
2020/07/16	0	0.00	10	18.47	18.35	-10	5,670	-0.18%
2020/07/15	2	18.30	7	18.43	18.35	-5	5,715	-0.09%
2020/07/13	2	18.53	23	18.53	18.50	-21	5,858	-0.36%
2020/07/10	4	18.23	0	0.00	18.25	4	5,942	0.07%
2020/07/09	2	18.70	10	18.95	18.60	-8	5,945	-0.13%
2020/07/07	2	18.75	3	18.60	18.60	-1	5,920	-0.02%
2020/07/06	1	18.55	10	18.25	18.55	-9	5,935	-0.15%
2020/07/03	4	18.01	0	0.00	18.00	4	5,996	0.07%
2020/07/02	10	18.05	10	17.95	17.95	0	6,069	0.00%
2020/07/01	0	0.00	4	17.84	17.80	-4	6,100	-0.07%
2020/06/30	1	17.75	1	17.95	17.65	0	6,247	0.00%
2020/06/29	1	17.80	2	17.73	17.65	-1	6,280	-0.02%
2020/06/23	7	17.80	2	17.63	17.65	5	6,292	0.08%
2020/06/22	6	17.62	0	0.00	17.60	6	6,337	0.09%
2020/06/19	0	0.00	1	17.45	17.40	-1	6,371	-0.02%
2020/06/18	1	17.35	0	0.00	17.35	1	6,368	0.02%
2020/06/16	10	17.50	0	0.00	17.50	10	6,477	0.15%
2020/06/12	3	16.87	1	17.15	17.35	2	6,710	0.03%
2020/06/11	4	17.58	0	0.00	17.40	4	6,715	0.06%
2020/06/10	11	18.16	32	18.20	18.05	-21	6,679	-0.31%
2020/06/08	2	17.65	1	17.40	17.75	1	6,723	0.01%
2020/06/05	1	17.35	0	0.00	17.35	1	6,654	0.02%
2020/06/04	0	0.00	2	17.40	17.30	-2	6,701	-0.03%
2020/06/03	2	17.30	3	17.20	17.20	-1	6,726	-0.01%
2020/05/28	1	16.65	5	16.78	16.65	-4	6,605	-0.06%
2020/05/27	1	16.60	0	0.00	16.55	1	6,642	0.02%
2020/05/25	0	0.00	0	16.65	16.65	0	6,765	0.00%
2020/05/22	3	16.65	0	0.00	16.50	3	6,793	0.04%
2020/05/21	6	16.88	0	0.00	16.85	6	6,809	0.09%
2020/05/19	8	16.37	0	0.00	16.45	8	6,704	0.12%
2020/05/18	5	16.10	0	0.00	16.10	5	6,684	0.07%
2020/05/15	10	16.25	1	16.30	16.25	9	6,657	0.14%
2020/05/14	36.5	16.38	5	16.40	16.20	31.5	6,621	0.48%
2020/05/13	11	16.58	0	0.00	16.70	11	6,553	0.17%
2020/05/12	1	16.60	0	0.00	16.70	1	6,518	0.02%
2020/05/11	1	16.80	2	16.65	16.65	-1	6,488	-0.02%
2020/05/08	10	16.62	72	16.73	16.60	-62	6,413	-0.97%
2020/05/06	10	16.91	1	17.10	16.80	9	6,148	0.15%
2020/05/05	12.8	16.80	1	17.00	17.15	11.8	6,083	0.19%
2020/05/04	10	16.71	0	0.00	16.65	10	5,930	0.17%
2020/04/30	1	16.90	8	16.96	16.95	-7	5,868	-0.12%
2020/04/29	1	16.70	4	16.65	16.65	-3	5,794	-0.05%
2020/04/28	13	16.37	0	0.00	16.50	13	5,825	0.22%
2020/04/24	1	16.00	17	16.00	15.85	-16	5,913	-0.27%
2020/04/22	1	15.55	1	15.45	15.65	0	5,840	0.00%
2020/04/21	8	16.07	0	0.00	15.70	8	5,827	0.14%
2020/04/20	1	16.20	0	0.00	16.30	1	5,794	0.02%
2020/04/17	5	16.65	1	16.65	16.35	4	5,771	0.07%
2020/04/16	23	16.45	0	0.00	16.50	23	5,703	0.40%
2020/04/15	22	16.94	0	0.00	16.75	22	5,658	0.39%
2020/04/14	0	0.00	3	16.50	16.50	-3	5,599	-0.05%
2020/04/13	0	16.10	54	16.15	16.10	-54	5,595	-0.97%
2020/04/10	5	16.21	48	16.20	16.20	-43	5,589	-0.77%
2020/04/09	3	16.13	1	16.00	16.10	2	5,586	0.04%
2020/04/08	2	16.23	2	15.80	16.10	0	5,506	0.00%
2020/04/07	13	15.43	0	0.00	15.45	13	5,353	0.24%
2020/04/06	1	15.60	3	15.33	15.40	-2	5,288	-0.04%
2020/04/01	3	15.57	1	15.45	15.45	2	5,270	0.04%
2020/03/31	2	15.28	0	0.00	14.80	2	5,177	0.04%
2020/03/27	1	15.25	0	0.00	15.10	1	5,654	0.02%
2020/03/26	1	14.75	0	0.00	14.85	1	5,954	0.02%
2020/03/25	1	15.10	0	0.00	14.90	1	6,268	0.02%
2020/03/24	0	0.00	4	14.38	14.35	-4	6,298	-0.06%
2020/03/23	4	13.50	0	0.00	13.85	4	6,358	0.06%
2020/03/20	0	0.00	2	14.25	14.25	-2	6,392	-0.03%
2020/03/19	19	13.55	0	0.00	13.50	19	6,331	0.30%
2020/03/18	6	15.45	5	15.50	14.95	1	6,188	0.02%
2020/03/17	2	15.30	0	0.00	15.30	2	6,267	0.03%
2020/03/16	8	15.99	2	16.10	15.85	6	6,256	0.10%
2020/03/13	26	15.95	1	15.60	16.00	25	6,253	0.40%
2020/03/12	108	17.48	0	0.00	17.10	108	6,174	1.75%	大買/鉅額交易
2020/03/11	0	0.00	4	18.26	18.05	-4	6,082	-0.07%
2020/03/10	6	17.91	0	0.00	18.15	6	6,105	0.10%
2020/03/09	5	18.25	3	18.20	18.15	2	6,020	0.03%
2020/03/06	1	18.80	0	0.00	18.80	1	5,927	0.02%
2020/03/05	2	19.05	0	0.00	19.00	2	5,997	0.03%
2020/03/04	2	18.98	0	0.00	18.90	2	6,001	0.03%
2020/03/03	1	18.90	1	18.80	18.85	0	6,021	0.00%
2020/03/02	3	18.20	0	0.00	18.40	3	6,040	0.05%
2020/02/27	10	18.86	1	18.95	18.75	9	6,019	0.15%
2020/02/26	0	0.00	1	19.25	19.25	-1	5,927	-0.02%
2020/02/25	0	0.00	5	19.25	19.35	-5	5,904	-0.08%
2020/02/24	3	19.58	1	19.65	19.55	2	5,909	0.03%
2020/02/21	1	19.85	6	19.90	19.85	-5	5,867	-0.09%
2020/02/18	2	19.90	3	19.85	19.85	-1	5,903	-0.02%
2020/02/17	2	19.95	0	0.00	19.95	2	5,946	0.03%
2020/02/14	0	0.00	3	20.12	20.05	-3	5,973	-0.05%
2020/02/13	1	20.20	2	20.20	20.10	-1	6,042	-0.02%
2020/02/12	5	20.00	0	0.00	20.10	5	6,196	0.08%
2020/02/11	5	19.97	0	0.00	19.95	5	6,277	0.08%
2020/02/10	1	19.90	4	19.95	20.00	-3	6,305	-0.05%
2020/02/07	4	20.00	0	0.00	20.05	4	6,399	0.06%
2020/02/06	1	20.10	0	0.00	20.20	1	6,417	0.02%
2020/02/04	2	20.05	0	20.05	20.05	2	6,526	0.03%
2020/02/03	6	19.53	111	19.65	19.80	-105	6,589	-1.59%	大賣/鉅額交易
2020/01/31	2	20.15	28.1	19.95	20.20	-26.1	6,832	-0.38%
2020/01/30	30	19.95	1	20.15	19.75	29	6,841	0.42%
2020/01/20	0	0.00	2	21.58	21.55	-2	6,660	-0.03%
2020/01/17	0	0.00	2	21.45	21.50	-2	6,722	-0.03%
2020/01/16	1	21.35	1	21.35	21.30	0	6,768	0.00%
2020/01/15	0	0.00	1	21.45	21.25	-1	6,894	-0.01%
2020/01/14	1	21.45	0	0.00	21.45	1	7,103	0.01%
2020/01/13	2	21.15	1	21.20	21.15	1	7,151	0.01%
2020/01/10	0	0.00	1	21.15	21.05	-1	7,310	-0.01%
2020/01/08	3	20.60	0	0.00	20.60	3	7,389	0.04%
2020/01/07	3	20.78	0	0.00	20.85	3	7,445	0.04%
2020/01/06	7	20.93	0	0.00	20.90	7	7,478	0.09%
2020/01/03	3	21.30	0	0.00	21.15	3	7,519	0.04%
2019/12/31	2	21.13	0	0.00	21.30	2	7,672	0.03%
2019/12/30	10	21.26	0	0.00	21.20	10	7,839	0.13%
2019/12/27	2	21.35	1	21.40	21.35	1	7,843	0.01%
2019/12/26	8	21.51	0	0.00	21.40	8	7,958	0.10%
2019/12/25	4	21.61	7	21.65	21.65	-3	8,196	-0.04%
2019/12/24	0	21.45	8	21.35	21.45	-8	8,159	-0.10%
2019/12/23	4	21.10	5	21.21	20.85	-1	8,026	-0.01%
2019/12/20	1	20.70	17	21.22	20.80	-16	7,671	-0.21%
2019/12/19	8	20.87	0	0.00	20.80	8	7,354	0.11%
2019/12/18	1	20.95	0	0.00	21.00	1	7,373	0.01%
2019/12/16	20	21.23	0	0.00	21.15	20	7,328	0.27%
2019/12/13	1	21.00	0	0.00	21.10	1	7,297	0.01%
2019/12/12	12	21.07	0	0.00	21.10	12	7,341	0.16%
2019/12/11	2	21.25	0	0.00	21.20	2	7,241	0.03%
2019/12/10	2	21.38	0	0.00	21.40	2	7,221	0.03%
2019/12/09	7	21.47	0	0.00	21.35	7	7,202	0.10%
2019/12/03	1	21.55	3	21.90	21.90	-2	7,781	-0.03%
2019/12/02	6	21.78	9	21.65	21.65	-3	8,280	-0.04%
2019/11/29	0	0.00	5	22.20	22.10	-5	8,292	-0.06%
2019/11/27	1	22.10	14	22.27	22.30	-13	8,679	-0.15%
2019/11/26	7	22.09	4	22.33	22.00	3	8,680	0.03%
2019/11/25	1	22.30	1	22.15	22.15	0	8,632	0.00%
2019/11/22	1	22.20	5	22.20	22.25	-4	8,612	-0.05%
2019/11/21	1	22.25	0	0.00	22.15	1	8,599	0.01%
2019/11/20	0	0.00	1	22.40	22.40	-1	8,563	-0.01%
2019/11/19	0	0.00	30	22.35	22.35	-30	8,592	-0.35%
2019/11/18	1	22.20	0	0.00	22.50	1	8,578	0.01%
2019/11/15	1	22.45	0.7	22.20	22.25	0.3	8,560	0.00%
2019/11/14	1	22.55	3	22.55	22.50	-2	8,548	-0.02%
2019/11/13	0	0.00	11	22.71	22.80	-11	8,528	-0.13%
2019/11/11	11	22.19	50	22.10	22.10	-39	8,476	-0.46%
2019/11/08	55	22.66	30	22.60	22.65	25	8,352	0.30%
2019/11/06	5	23.09	50	23.00	23.00	-45	8,306	-0.54%
2019/11/05	19	22.99	7	22.85	22.85	12	8,183	0.15%
2019/11/04	0	0.00	26	23.00	23.05	-26	8,160	-0.32%
2019/11/01	5	23.04	10	22.93	22.90	-5	8,104	-0.06%
2019/10/31	1	22.80	2	22.95	22.85	-1	8,034	-0.01%
2019/10/30	8	22.83	12	22.91	22.80	-4	7,919	-0.05%
2019/10/29	0	0.00	1	22.55	22.40	-1	7,622	-0.01%
2019/10/28	0	0.00	1	22.35	22.50	-1	7,559	-0.01%
2019/10/25	5	22.39	2	22.55	22.40	3	7,571	0.04%
2019/10/24	0	0.00	45	22.74	22.65	-45	7,488	-0.60%
2019/10/23	0	0.00	76	22.79	22.75	-76	7,436	-1.02%
2019/10/22	50	22.67	5	22.66	22.60	45	7,373	0.61%
2019/10/21	0	0.00	6	22.29	22.35	-6	7,249	-0.08%
2019/10/16	2	21.55	1	21.60	21.75	1	7,084	0.01%
2019/10/15	1	22.00	0	0.00	21.75	1	7,075	0.01%
2019/10/14	1	22.15	7.2	22.22	22.15	-6.2	7,100	-0.09%
2019/10/08	11	21.95	0	0.00	21.90	11	7,016	0.16%
2019/10/07	0	0.00	2	22.30	22.15	-2	6,970	-0.03%
2019/10/04	0	0.00	21	22.15	22.10	-21	6,860	-0.31%
2019/10/03	2	21.73	0	0.00	21.75	2	6,664	0.03%
2019/10/02	2	21.90	2	22.00	21.90	0	6,633	0.00%
2019/10/01	0	0.00	5	21.92	21.85	-5	6,492	-0.08%
2019/09/27	0	0.00	10	21.30	21.15	-10	6,226	-0.16%
2019/09/26	2	21.65	0	0.00	21.50	2	6,116	0.03%
2019/09/23	0	0.00	21	21.27	21.40	-21	5,758	-0.36%
2019/09/20	0	0.00	1	21.10	21.10	-1	5,663	-0.02%
2019/09/19	100	20.95	0	0.00	21.00	100	5,575	1.79%
2019/09/18	10	21.00	14	21.09	21.05	-4	5,574	-0.07%
2019/09/17	20	20.80	0	0.00	21.15	20	5,555	0.36%
2019/09/12	1	21.15	0	0.00	21.15	1	5,411	0.02%
2019/09/10	0	0.00	51	21.20	21.15	-51	5,377	-0.95%
2019/09/09	6	21.63	1	21.80	21.40	5	5,311	0.09%
2019/09/06	3	21.27	4	21.35	21.35	-1	5,345	-0.02%
2019/09/05	3	21.90	16	21.24	21.20	-13	5,352	-0.24%
2019/09/04	34	21.35	154	20.99	21.50	-120	4,988	-2.41%	大賣/鉅額交易
2019/09/03	2	20.45	0	0.00	20.35	2	4,596	0.04%
2019/09/02	25	20.44	1	20.45	20.55	24	4,536	0.53%
2019/08/30	12	20.00	12	20.10	20.05	0	4,428	0.00%
2019/08/26	0	0.00	3	19.20	19.20	-3	4,195	-0.07%
2019/08/22	10	19.55	1	19.60	19.40	9	4,230	0.21%
2019/08/13	0	0.00	3	19.10	19.30	-3	4,150	-0.07%
2019/08/12	0	0.00	2	18.90	19.10	-2	4,137	-0.05%
2019/08/08	3	18.52	0	0.00	18.85	3	4,097	0.07%
2019/08/07	5	18.76	0	0.00	18.75	5	4,110	0.12%
2019/08/06	0	0.00	1	18.55	18.85	-1	4,152	-0.02%
2019/08/05	1	18.95	0	0.00	18.95	1	4,162	0.02%
2019/08/02	1	18.95	10	18.97	18.95	-9	4,192	-0.21%
2019/08/01	0	0.00	2	19.20	19.25	-2	4,229	-0.05%
2019/07/31	1	19.25	0	0.00	19.35	1	4,269	0.02%
2019/07/30	1	19.30	0	0.00	19.30	1	4,260	0.02%
2019/07/29	50	19.39	0	0.00	19.40	50	4,272	1.17%
2019/07/26	4	19.55	0	0.00	19.50	4	4,216	0.09%
2019/07/25	1	19.60	0	0.00	19.60	1	4,206	0.02%
2019/07/24	2	19.55	12	19.55	19.50	-10	4,188	-0.24%
2019/07/23	18	20.21	0	0.00	20.25	18	4,147	0.43%
2019/07/22	2	20.28	0	0.00	20.20	2	4,071	0.05%
2019/07/19	14	20.36	0	0.00	20.35	14	3,992	0.35%
2019/07/18	2	20.40	0	0.00	20.35	2	3,976	0.05%
2019/07/17	11	20.70	10	20.60	20.60	1	3,934	0.03%
2019/07/16	0	0.00	1	20.50	20.65	-1	3,862	-0.03%
2019/07/11	0	0.00	1	20.10	20.10	-1	3,737	-0.03%
2019/07/08	15	20.20	0	0.00	20.25	15	3,738	0.40%
2019/07/04	3	20.32	22	20.27	20.30	-19	3,753	-0.51%
2019/07/03	22	19.85	0	0.00	19.90	22	3,740	0.59%
2019/07/01	1	20.05	0	0.00	20.05	1	3,794	0.03%
2019/06/27	0	0.00	1	20.25	20.25	-1	3,838	-0.03%
2019/06/26	0	0.00	6	20.10	20.15	-6	3,870	-0.16%
2019/06/24	1	20.25	1	20.30	20.30	0	3,891	0.00%
2019/06/20	0	0.00	1	20.35	20.35	-1	3,907	-0.03%
2019/06/18	0	0.00	1	20.25	20.20	-1	4,086	-0.02%
2019/06/17	1	20.45	0	0.00	20.10	1	4,090	0.02%
2019/06/14	7	20.62	14	20.50	20.35	-7	4,075	-0.17%
2019/06/13	0	0.00	10	20.23	20.20	-10	4,016	-0.25%
2019/06/10	0	0.00	1	19.65	19.65	-1	3,847	-0.03%
2019/06/06	0	0.00	1	19.35	19.50	-1	3,832	-0.03%
2019/06/05	2	19.10	2	19.15	19.20	0	3,748	0.00%
2019/06/03	3	19.18	0	0.00	19.05	3	3,765	0.08%
2019/05/31	3	19.28	0	0.00	19.35	3	3,793	0.08%
2019/05/30	0	0.00	6	19.25	19.25	-6	3,777	-0.16%
2019/05/29	3	19.15	3	19.20	19.25	0	3,795	0.00%
2019/05/27	3	18.73	0	0.00	18.75	3	3,743	0.08%
2019/05/21	1	18.80	0	0.00	18.80	1	3,843	0.03%
2019/05/20	0	0.00	10	19.00	18.90	-10	3,846	-0.26%
2019/05/16	2	18.55	0.1	18.60	18.60	1.9	3,889	0.05%
2019/05/14	11	18.74	0	0.00	18.65	11	3,869	0.28%
2019/05/13	2	18.93	0	0.00	18.90	2	3,849	0.05%
2019/05/10	6	19.09	0	0.00	19.25	6	3,860	0.16%
2019/05/09	0	0.00	4	19.40	19.25	-4	3,880	-0.10%
2019/05/08	2	18.98	0	0.00	19.00	2	3,790	0.05%
2019/05/07	3	19.17	0	0.00	19.20	3	3,755	0.08%
2019/05/06	1	19.20	0	0.00	19.05	1	3,768	0.03%
2019/04/29	0	0.00	1	19.50	19.50	-1	3,766	-0.03%
2019/04/26	2	19.55	0	0.00	19.55	2	3,753	0.05%
2019/04/22	0	0.00	3	19.75	19.70	-3	3,797	-0.08%
2019/04/17	0	0.00	25	19.84	19.85	-25	3,787	-0.66%
2019/04/15	0	0.00	0	19.65	19.70	0	3,830	0.00%
2019/04/11	5	19.80	0	0.00	19.70	5	3,934	0.13%
2019/04/09	0	0.00	4.5	19.95	19.90	-4.5	3,886	-0.12%
2019/04/08	1	19.95	30	19.98	19.90	-29	3,890	-0.75%
2019/04/03	0	0.00	34	19.70	19.70	-34	3,897	-0.87%
2019/04/02	0	0.00	10	19.70	19.60	-10	3,911	-0.26%
2019/04/01	1	19.65	0	0.00	19.60	1	3,929	0.03%
2019/03/28	2	19.63	50	19.55	19.55	-48	3,862	-1.24%
2019/03/27	0	0.00	5	19.85	19.85	-5	3,834	-0.13%
2019/03/26	11	19.81	0	0.00	19.75	11	3,821	0.29%
2019/03/25	2	19.90	2	19.85	19.80	0	3,809	0.00%
2019/03/22	1	19.95	8	20.10	20.00	-7	3,785	-0.18%
2019/03/20	0	0.00	3	20.62	20.65	-3	3,614	-0.08%
2019/03/19	0	0.00	3	20.53	20.50	-3	3,628	-0.08%
2019/03/18	0	0.00	2	20.80	20.70	-2	3,707	-0.05%
2019/03/15	0	0.00	26	20.20	20.40	-26	3,691	-0.70%
2019/03/14	0	0.00	2	20.08	19.95	-2	3,587	-0.06%
2019/03/13	0	0.00	1	20.00	19.95	-1	3,588	-0.03%
2019/03/12	0	0.00	2	20.00	19.95	-2	3,593	-0.06%
2019/03/11	0	0.00	3	19.95	19.90	-3	3,625	-0.08%
2019/03/08	0	0.00	3	19.90	19.90	-3	3,653	-0.08%
2019/03/07	2	20.10	1	20.20	19.85	1	3,679	0.03%
2019/03/06	0	0.00	12	20.08	20.15	-12	3,658	-0.33%
2019/02/27	0	0.00	5	20.00	19.90	-5	3,579	-0.14%
2019/02/26	0	0.00	12	20.00	20.00	-12	3,544	-0.34%
2019/02/22	0	0.00	1	19.80	19.75	-1	3,472	-0.03%
2019/02/21	0	0.00	6	19.85	19.85	-6	3,450	-0.17%
2019/02/20	6	19.82	2	19.80	19.90	4	3,426	0.12%
2019/02/14	0	0.00	7	19.50	19.45	-7	3,306	-0.21%
2019/02/11	13	19.35	0	0.00	19.40	13	3,373	0.39%
2019/01/30	25	19.60	0	0.00	19.55	25	3,329	0.75%
2019/01/23	0	0.00	4	19.80	20.00	-4	3,256	-0.12%
2019/01/22	0	0.00	1	19.95	19.90	-1	3,246	-0.03%
2019/01/21	0	0.00	8	19.99	20.10	-8	3,259	-0.25%
2019/01/18	1	19.95	0	0.00	19.85	1	3,245	0.03%
2019/01/17	5	19.96	0	0.00	19.90	5	3,282	0.15%
2019/01/16	1	20.10	0	0.00	20.00	1	3,322	0.03%
2019/01/10	1	20.00	5	19.90	20.00	-4	3,398	-0.12%
2019/01/08	0	0.00	1	20.05	20.05	-1	3,392	-0.03%
2019/01/07	2	20.30	8	20.23	20.15	-6	3,431	-0.17%
2019/01/04	3	19.85	0	0.00	20.25	3	3,409	0.09%
2019/01/03	3	19.90	0	0.00	19.85	3	3,455	0.09%
2019/01/02	1	19.90	1	19.75	19.70	0	3,450	0.00%
2018/12/26	4	20.14	8	20.05	19.85	-4	3,513	-0.11%
2018/12/25	0	0.00	1	19.70	19.95	-1	3,456	-0.03%
2018/12/24	0	0.00	21	19.41	19.85	-21	3,429	-0.61%
2018/12/18	0	0.00	1	19.40	19.55	-1	3,371	-0.03%
2018/12/14	0	0.00	1	19.45	19.50	-1	3,368	-0.03%
2018/12/11	2	19.85	7	19.86	19.55	-5	3,311	-0.15%
2018/12/10	0	0.00	5	19.20	19.40	-5	3,215	-0.16%
2018/12/06	2	18.78	0	0.00	18.55	2	3,198	0.06%
2018/12/03	6	19.35	7.4	19.33	19.30	-1.4	3,348	-0.04%
2018/11/30	0	0.00	10	19.20	19.00	-10	3,335	-0.30%
2018/11/29	2	19.00	3	19.00	18.90	-1	3,315	-0.03%
2018/11/28	1	18.65	0	0.00	18.85	1	3,292	0.03%
2018/11/26	0	0.00	2	18.45	18.40	-2	3,287	-0.06%
2018/11/23	2	18.20	0	0.00	18.20	2	3,352	0.06%
2018/11/22	2	18.45	0	0.00	18.45	2	3,389	0.06%
2018/11/12	5	18.54	0	0.00	18.50	5	3,554	0.14%
2018/11/09	3	18.48	2	18.50	18.50	1	3,606	0.03%
2018/11/08	15	18.78	15	18.90	18.75	0	3,670	0.00%
2018/11/07	0	0.00	3	18.20	18.25	-3	3,603	-0.08%
2018/11/05	1	17.90	0	0.00	17.85	1	3,922	0.03%
2018/11/02	0	0.00	3	18.18	18.10	-3	3,995	-0.08%
2018/10/30	2	17.23	0	0.00	17.20	2	4,119	0.05%
2018/10/25	0	0.00	10	17.35	17.35	-10	5,222	-0.19%
2018/10/24	59	17.85	0	0.00	17.75	59	5,384	1.10%
2018/10/23	21	18.29	22	18.26	18.10	-1	5,466	-0.02%
2018/10/19	101	17.90	0	0.00	17.90	101	5,521	1.83%	大買/鉅額交易
2018/10/18	0	0.00	1	18.20	18.30	-1	5,625	-0.02%
2018/10/16	2	17.70	0	0.00	17.70	2	5,789	0.03%
2018/10/15	100	17.45	300	17.43	17.40	-200	5,856	-3.41%	大賣/鉅額交易
2018/10/12	110	17.37	0	0.00	17.85	110	5,879	1.87%	大買/鉅額交易
2018/10/11	414	17.82	0	0.00	17.45	414	5,883	7.04%	大買/鉅額交易
2018/10/09	1	19.25	0	0.00	19.20	1	5,805	0.02%
2018/10/05	206	19.40	104	19.10	19.15	102	5,919	1.72%	大買/大賣/鉅額交易
2018/10/04	103.4	19.70	1	19.70	19.70	102.4	6,008	1.70%	大買/鉅額交易
2018/10/03	107	19.65	0	0.00	19.60	107	6,025	1.78%	大買/鉅額交易
2018/10/02	102	19.75	0	0.00	19.75	102	6,088	1.68%	大買/鉅額交易
2018/10/01	104	19.85	16	19.90	19.85	88	6,181	1.42%	大買/
2018/09/27	5	19.91	0	0.00	19.95	5	6,225	0.08%
2018/09/26	4	19.95	4	19.95	19.95	0	6,250	0.00%
2018/09/21	20	19.95	0	0.00	19.90	20	6,355	0.31%
2018/09/19	3	20.00	0	0.00	19.95	3	6,437	0.05%
2018/09/14	1	19.95	0	0.00	20.05	1	6,641	0.02%
2018/09/13	2	20.03	0	0.00	19.90	2	6,749	0.03%
2018/09/10	2	19.68	0	0.00	19.45	2	6,810	0.03%
2018/09/07	2	20.03	0	0.00	20.20	2	6,831	0.03%
2018/09/06	1	20.55	2	20.50	20.55	-1	6,810	-0.01%
2018/09/05	0	0.00	2	20.80	20.80	-2	6,869	-0.03%
2018/09/04	1	20.70	0	0.00	20.75	1	6,926	0.01%
2018/08/28	1	20.70	2	20.90	20.90	-1	7,749	-0.01%
2018/08/17	1	20.60	1	20.70	20.50	0	8,048	0.00%
2018/08/16	1	20.15	0	0.00	20.40	1	8,037	0.01%
2018/08/15	1	20.70	0	0.00	20.55	1	7,995	0.01%
2018/08/14	1	20.90	0	0.00	20.95	1	7,954	0.01%
2018/08/13	1	20.80	0	0.00	20.60	1	7,997	0.01%
2018/08/10	57	21.29	28	21.14	21.15	29	7,936	0.37%
2018/08/09	4	21.53	19	21.49	21.45	-15	7,860	-0.19%
2018/08/08	17	21.71	2	21.75	21.70	15	7,842	0.19%
2018/08/07	0	0.00	1	22.00	21.95	-1	7,816	-0.01%
2018/08/06	2	21.75	2	21.75	21.85	0	7,815	0.00%
2018/08/03	13	21.72	11	21.71	21.70	2	7,859	0.03%
2018/08/02	50	21.86	0	0.00	21.70	50	7,861	0.64%
2018/08/01	43	22.98	9	23.12	23.30	34	7,523	0.45%
2018/07/31	37	22.86	11	22.81	22.80	26	7,009	0.37%
2018/07/30	85	22.70	1	22.75	22.75	84	6,862	1.22%
2018/07/26	4	22.46	0	0.00	22.45	4	6,736	0.06%
2018/07/25	30	22.63	57	22.79	22.65	-27	6,736	-0.40%
2018/07/24	11	22.26	36	22.60	22.65	-25	6,805	-0.37%
2018/07/20	0	0.00	2	22.18	22.15	-2	9,895	-0.02%
2018/07/19	8	22.35	9	22.36	22.15	-1	10,034	-0.01%
2018/07/18	4	22.23	15	22.27	22.30	-11	10,302	-0.11%
2018/07/17	3	22.18	5	22.25	22.10	-2	10,867	-0.02%
2018/07/16	107	22.12	11	22.20	22.10	96	10,931	0.88%	大買/
2018/07/13	8	22.04	0	0.00	22.15	8	11,022	0.07%
2018/07/12	2	22.15	0	0.00	22.15	2	11,147	0.02%
2018/07/11	6	21.65	0	0.00	21.75	6	11,052	0.05%
2018/07/10	4	21.64	1	21.75	21.75	3	11,074	0.03%
2018/07/09	0	0.00	2	21.65	21.55	-2	11,088	-0.02%
2018/07/06	0	0.00	5	21.30	21.30	-5	11,030	-0.05%
2018/07/05	0	0.00	11	21.22	21.25	-11	11,103	-0.10%
2018/07/04	0	0.00	7	21.16	21.30	-7	11,188	-0.06%
2018/07/03	2	21.20	10	21.33	21.15	-8	11,240	-0.07%
2018/07/02	0	0.00	1	21.65	21.35	-1	11,259	-0.01%
2018/06/29	0	0.00	8	21.52	21.50	-8	11,297	-0.07%
2018/06/27	0	0.00	1	21.50	21.40	-1	11,448	-0.01%
2018/06/26	10	21.25	25	21.20	21.40	-15	11,409	-0.13%
2018/06/25	12	21.22	0	0.00	21.05	12	11,419	0.11%
2018/06/22	54	21.50	7	21.50	21.40	47	11,490	0.41%
2018/06/21	15	21.35	12	21.32	21.40	3	11,465	0.03%
2018/06/20	11	21.43	10	21.44	21.30	1	11,510	0.01%
2018/06/15	31	21.34	0	0.00	21.30	31	11,565	0.27%
2018/06/14	2	21.45	0	0.00	21.30	2	11,523	0.02%
2018/06/13	52	21.89	0	0.00	21.60	52	11,557	0.45%
2018/06/12	150	21.95	0	0.00	21.90	150	11,555	1.30%	大買/鉅額交易
2018/06/11	15	21.97	108	22.02	21.80	-93	11,551	-0.81%	大賣/
2018/06/08	114	22.01	3	22.55	21.95	111	11,597	0.96%	大買/鉅額交易
2018/06/07	2	21.98	8	21.89	22.15	-6	11,345	-0.05%
2018/06/05	7	21.31	0	0.00	21.30	7	11,208	0.06%
2018/06/04	0	0.00	12	21.42	21.40	-12	11,551	-0.10%
2018/06/01	0	0.00	14	21.24	21.35	-14	11,469	-0.12%
2018/05/31	0	0.00	2	21.08	21.20	-2	11,404	-0.02%
2018/05/30	8	20.81	0	0.00	20.75	8	11,340	0.07%
2018/05/29	2	21.05	21	21.00	21.00	-19	11,315	-0.17%
2018/05/25	0	0.00	6	20.90	20.80	-6	11,282	-0.05%
2018/05/24	0	0.00	18	20.90	20.90	-18	11,254	-0.16%
2018/05/22	1	21.00	0	0.00	20.85	1	11,283	0.01%
2018/05/21	25	21.22	1	21.00	21.05	24	11,303	0.21%
2018/05/18	16	20.85	0.2	20.75	20.85	15.8	11,247	0.14%
2018/05/16	2	20.73	0	0.00	20.65	2	11,206	0.02%
2018/05/15	2	20.75	5	20.70	20.70	-3	11,224	-0.03%
2018/05/14	1	20.55	0.3	20.55	20.55	0.7	11,448	0.01%
2018/05/11	5	20.70	30	20.60	20.55	-25	11,458	-0.22%
2018/05/08	0	0.00	6	20.48	20.55	-6	11,310	-0.05%
2018/05/07	2	20.30	0	0.00	20.20	2	11,311	0.02%
2018/05/03	1	20.10	0	0.00	20.10	1	11,354	0.01%
2018/04/30	10	20.10	0	0.00	20.45	10	11,335	0.09%
2018/04/27	28	19.77	1	19.65	19.75	27	11,229	0.24%
2018/04/26	3	21.00	0	0.00	20.90	3	8,312	0.04%
2018/04/25	1	21.20	1	21.15	21.20	0	8,205	0.00%
2018/04/24	2	22.00	0	0.00	21.45	2	8,036	0.02%
2018/04/23	27	22.36	23	22.22	22.25	4	7,778	0.05%
2018/04/20	0	0.00	10	21.80	21.80	-10	7,240	-0.14%
2018/04/19	7	21.59	14	21.72	21.55	-7	7,136	-0.10%
2018/04/18	1	21.60	16	21.55	21.60	-15	7,065	-0.21%
2018/04/16	0	0.00	10	21.00	20.95	-10	6,880	-0.15%
2018/04/13	8	21.06	0	0.00	21.05	8	6,886	0.12%
2018/04/11	0	0.00	5.1	21.25	21.25	-5.1	6,949	-0.07%
2018/04/10	4	21.65	20	21.75	21.55	-16	6,892	-0.23%
2018/04/09	0	0.00	30	21.70	21.60	-30	6,833	-0.44%
2018/04/03	22	21.60	0	0.00	21.55	22	6,787	0.32%
2018/04/02	21	21.99	4	21.75	21.80	17	6,768	0.25%
2018/03/31	1	21.75	5	22.00	22.00	-4	6,726	-0.06%
2018/03/30	4	21.75	110	21.80	21.80	-106	6,586	-1.61%	大賣/鉅額交易
2018/03/28	5	21.60	0	0.00	21.55	5	6,540	0.08%
2018/03/27	14	21.46	10	21.63	21.80	4	6,506	0.06%
2018/03/26	20	21.01	18.2	21.03	21.25	1.8	6,364	0.03%
2018/03/23	14	20.84	0	0.00	20.80	14	6,321	0.22%
2018/03/22	4	21.36	1	21.40	21.25	3	6,322	0.05%
2018/03/21	14.2	21.63	0	0.00	21.50	14.2	6,384	0.22%
2018/03/20	50	21.85	6	21.84	21.80	44	6,810	0.65%
2018/03/19	17	21.63	0	0.00	21.55	17	6,980	0.24%
2018/03/16	4	21.68	0	0.00	21.35	4	6,985	0.06%
2018/03/15	7	21.76	0	0.00	21.75	7	7,024	0.10%
2018/03/14	10	21.85	6	22.00	21.90	4	7,036	0.06%
2018/03/13	17	21.94	2	21.90	21.95	15	7,017	0.21%
2018/03/12	0	0.00	3	21.65	21.70	-3	6,940	-0.04%
2018/03/09	10	21.50	0	0.00	21.60	10	6,940	0.14%
2018/03/08	1	21.05	13	21.50	21.65	-12	6,837	-0.18%
2018/03/07	0	0.00	2	20.40	20.25	-2	6,517	-0.03%
2018/03/06	0	0.00	15	20.40	20.40	-15	6,755	-0.22%
2018/03/05	0	0.00	2	20.30	20.30	-2	7,171	-0.03%
2018/02/23	0	0.00	1	20.40	20.30	-1	7,736	-0.01%
2018/02/22	3	20.10	0	0.00	20.10	3	7,781	0.04%
2018/02/21	0	0.00	1	20.40	20.25	-1	7,821	-0.01%
2018/02/12	2	19.95	0	0.00	19.95	2	7,825	0.03%
2018/02/09	6	19.75	0	0.00	19.85	6	7,846	0.08%
2018/02/08	0.7	20.00	3	20.05	20.05	-2.3	7,842	-0.03%
2018/02/06	17	19.84	3	19.90	19.55	14	7,895	0.18%
2018/02/05	4	20.88	0	0.00	20.90	4	7,766	0.05%
2018/02/02	0	0.00	5	21.25	21.20	-5	7,855	-0.06%
2018/02/01	0	0.00	10	21.28	21.25	-10	7,992	-0.13%
2018/01/31	0	0.00	20	21.25	21.25	-20	8,245	-0.24%
2018/01/29	5	21.65	16	21.50	21.55	-11	8,237	-0.13%
2018/01/25	0	0.00	10	21.60	21.35	-10	8,238	-0.12%
2018/01/24	1	21.50	0	0.00	21.50	1	8,228	0.01%
2018/01/23	0	0.00	1	21.80	21.60	-1	8,228	-0.01%
2018/01/22	26	21.90	0	0.00	21.75	26	8,225	0.32%
2018/01/18	2	21.40	0	0.00	21.35	2	8,111	0.02%
2018/01/17	5	21.45	20	21.35	21.35	-15	8,248	-0.18%
2018/01/16	0	0.00	5	21.45	21.50	-5	8,600	-0.06%
2018/01/15	3	21.10	2	21.10	21.15	1	8,599	0.01%
2018/01/12	100	21.10	5	21.30	21.10	95	8,659	1.10%
2018/01/10	8	20.95	12	20.99	20.90	-4	8,682	-0.05%
2018/01/09	2	21.15	0.1	21.10	21.15	1.9	8,789	0.02%
2018/01/05	23	21.57	6	21.34	21.30	17	8,811	0.19%