佳世達 (2352)-元大-土城永寧券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
39.10
漲跌
▼0.15
漲幅
-0.38%
成交量
17,619張
產業
上市電腦週邊類股
1108人加入追蹤

立即追蹤
本地時間:14:30

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

佳世達 (2352)籌碼相關－元大-土城永寧券商分點個股進出

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

元大-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	8	39.01	15.3	39.02	39.10	-7.3	12,161	-0.06%
2024/05/15	4.6	39.55	0	0.00	39.25	4.6	12,262	0.04%
2024/05/14	5.1	39.94	2	39.90	39.90	3.1	12,357	0.03%
2024/05/13	1	40.45	3	40.00	40.20	-2	12,378	-0.02%
2024/05/10	10	40.32	0	0.00	40.40	10	12,507	0.08%
2024/05/09	3	39.92	3	39.88	40.00	0	12,404	0.00%
2024/05/08	10	39.66	6	39.60	39.60	4	12,444	0.03%
2024/05/07	6	39.96	5	40.03	40.40	1	12,360	0.01%
2024/05/06	17.8	40.35	1	40.35	40.30	16.8	12,394	0.14%
2024/05/03	7	41.61	6	42.03	41.25	1	12,220	0.01%
2024/04/30	0	0.00	1	41.60	41.40	-1	12,062	-0.01%
2024/04/29	0	0.00	1	41.90	41.90	-1	12,098	-0.01%
2024/04/26	5	41.50	0	0.00	41.60	5	12,303	0.04%
2024/04/25	0	0.00	2	41.50	41.35	-2	12,331	-0.02%
2024/04/24	2	41.85	8.2	41.91	41.80	-6.2	12,374	-0.05%
2024/04/23	6	41.54	6	41.61	41.55	0	12,446	0.00%
2024/04/22	9	41.16	5	41.45	41.10	4	12,461	0.03%
2024/04/19	6.1	40.54	8	40.87	40.50	-1.9	12,394	-0.02%
2024/04/18	2	40.98	0	0.00	41.05	2	12,211	0.02%
2024/04/17	1	41.15	2	41.10	41.20	-1	12,172	-0.01%
2024/04/16	9.3	41.14	3	40.85	40.70	6.3	12,247	0.05%
2024/04/15	3.2	41.99	30.4	42.00	42.10	-27.2	12,390	-0.22%
2024/04/12	27.1	42.57	13.3	42.74	42.40	13.9	12,451	0.11%
2024/04/10	4	43.34	2	43.10	43.15	2	13,092	0.02%
2024/04/09	6	43.18	0	0.00	43.05	6	13,384	0.04%
2024/04/08	3	43.53	1	43.15	43.40	2	13,817	0.01%
2024/04/03	2	42.75	2	43.13	43.25	0	14,777	0.00%
2024/04/02	4	43.23	2	43.25	43.10	2	14,836	0.01%
2024/04/01	10	43.68	2	43.80	43.55	8	14,853	0.05%
2024/03/29	8	44.16	7	44.81	44.65	1	14,720	0.01%
2024/03/28	24	44.59	7	44.87	44.85	17	14,275	0.12%
2024/03/27	7	44.19	32	44.51	44.75	-25	14,148	-0.18%
2024/03/26	12	43.90	3	44.03	44.05	9	14,105	0.06%
2024/03/25	10.3	44.36	4	44.81	44.45	6.3	14,035	0.04%
2024/03/22	36	44.10	2.2	44.19	44.45	33.8	13,992	0.24%
2024/03/21	2	43.65	1	44.15	44.05	1	13,803	0.01%
2024/03/20	16	44.09	12	44.37	43.25	4	13,642	0.03%
2024/03/19	0	0.00	3	43.93	43.70	-3	13,258	-0.02%
2024/03/18	4	42.58	1	42.65	42.55	3	12,854	0.02%
2024/03/15	10.1	43.20	3	43.45	42.55	7.1	12,639	0.06%
2024/03/14	13	43.75	11	43.85	43.70	2	12,350	0.02%
2024/03/13	5	43.87	0.3	44.00	43.80	4.7	12,226	0.04%
2024/03/12	165.2	43.60	4	44.19	44.40	161.2	12,024	1.34%	大買/鉅額交易
2024/03/11	17.2	43.30	5	43.52	43.25	12.2	11,753	0.10%
2024/03/08	4.2	44.08	27	44.14	43.70	-22.8	11,681	-0.20%
2024/03/07	25	44.40	12	44.70	44.55	13	11,620	0.11%
2024/03/06	19.3	45.29	175	45.50	45.05	-155.7	11,570	-1.35%	大賣/鉅額交易
2024/03/05	5	47.21	6	47.24	47.25	-1	11,275	-0.01%
2024/03/04	1	47.05	0	0.00	46.80	1	11,300	0.01%
2024/03/01	3	46.82	2	46.88	46.95	1	11,321	0.01%
2024/02/29	6	46.23	3	46.15	46.15	3	11,530	0.03%
2024/02/27	7	46.16	2	46.65	46.10	5	11,532	0.04%
2024/02/26	3	46.67	1	46.40	46.60	2	11,548	0.02%
2024/02/23	29	46.74	20	46.74	46.40	9	11,657	0.08%
2024/02/22	2	47.40	0	0.00	47.20	2	11,735	0.02%
2024/02/21	11	47.16	3	47.68	46.90	8	11,766	0.07%
2024/02/20	1.2	48.17	14	48.01	47.80	-12.8	11,702	-0.11%
2024/02/19	8	48.23	2.1	48.45	47.95	6	11,813	0.05%
2024/02/16	52	49.04	69	49.16	48.15	-17	11,825	-0.14%
2024/02/15	22	47.17	20	46.66	47.60	2	11,530	0.02%
2024/02/05	6	47.43	0	0.00	47.50	6	11,449	0.05%
2024/02/02	15	47.52	15	47.53	47.50	0	11,582	0.00%
2024/02/01	1.1	46.84	16	46.83	47.05	-14.9	11,613	-0.13%
2024/01/31	2	46.70	4	46.75	46.50	-2	11,687	-0.02%
2024/01/30	6	46.98	0	0.00	46.80	6	11,657	0.05%
2024/01/29	19	47.27	14	46.95	47.00	5	11,656	0.04%
2024/01/26	1	45.50	5	45.87	45.60	-4	11,486	-0.03%
2024/01/25	10	46.65	9.1	45.90	45.90	0.9	11,523	0.01%
2024/01/24	5	46.55	2	46.80	46.15	3	11,577	0.03%
2024/01/23	0	46.70	2	46.50	46.80	-2	11,619	-0.02%
2024/01/22	16	46.52	29	47.01	47.05	-13	11,573	-0.11%
2024/01/19	0	0.00	5	45.40	45.45	-5	11,377	-0.04%
2024/01/18	2	44.18	1	44.55	44.40	1	11,380	0.01%
2024/01/17	17.1	44.56	1	45.10	44.20	16.1	11,388	0.14%
2024/01/15	3	46.08	0	0.00	45.90	3	11,460	0.03%
2024/01/12	1	45.50	2	45.50	45.50	-1	11,785	-0.01%
2024/01/11	0	0.00	1	45.75	45.95	-1	11,889	-0.01%
2024/01/10	18	45.61	15.2	45.49	45.55	2.8	12,077	0.02%
2024/01/09	34	46.95	25	46.70	46.65	9	12,025	0.07%
2024/01/08	35	47.31	29.1	47.28	47.20	5.9	11,828	0.05%
2024/01/05	28	47.17	26	47.11	47.30	2	11,647	0.02%
2024/01/04	15	46.74	14	46.78	46.95	1	11,432	0.01%
2024/01/03	9.9	45.46	5.1	45.62	45.25	4.8	11,202	0.04%
2024/01/02	28.5	47.08	26	47.10	46.80	2.5	10,870	0.02%
2023/12/29	21.4	47.36	47	47.14	48.00	-25.7	10,395	-0.25%
2023/12/28	13	45.03	5	45.13	44.45	8	9,444	0.08%
2023/12/27	5	45.49	6	45.53	45.60	-1	9,333	-0.01%
2023/12/26	1	45.05	7	45.09	45.10	-6	9,236	-0.06%
2023/12/25	2	44.85	1	44.75	44.85	1	9,206	0.01%
2023/12/22	3	44.33	0	0.00	44.70	3	9,193	0.03%
2023/12/21	10	44.30	0.2	44.00	44.30	9.8	9,129	0.11%
2023/12/20	11	43.63	4	43.88	43.95	7	9,035	0.08%
2023/12/19	6	42.83	5.1	42.86	42.95	0.9	8,887	0.01%
2023/12/18	6	43.67	1	43.70	43.80	5	8,709	0.06%
2023/12/15	8.3	43.97	5	44.32	44.20	3.3	8,673	0.04%
2023/12/14	5	44.30	8	44.64	44.50	-3	8,620	-0.03%
2023/12/13	2	44.15	2	44.55	44.15	0	8,563	0.00%
2023/12/11	0	0.00	3	44.02	44.00	-3	8,714	-0.03%
2023/12/07	0	0.00	1	44.30	44.00	-1	9,137	-0.01%
2023/12/06	2	43.70	5	44.15	44.05	-3	9,534	-0.03%
2023/12/05	1	43.65	0	0.00	43.85	1	9,553	0.01%
2023/12/04	32	44.68	2	44.50	44.35	30	9,565	0.31%
2023/12/01	0	0.00	29	44.28	44.65	-29	9,562	-0.30%
2023/11/30	0	0.00	4.9	43.75	43.75	-4.9	9,452	-0.05%
2023/11/29	5	43.99	0	0.00	43.70	5	9,497	0.05%
2023/11/28	5	43.51	0	0.00	43.40	5	9,533	0.05%
2023/11/27	26	43.84	15	43.52	43.55	11	9,531	0.12%
2023/11/24	4	42.89	0	0.00	42.80	4	9,350	0.04%
2023/11/23	3	42.98	0	0.00	43.05	3	9,372	0.03%
2023/11/22	12	42.75	2	43.10	42.70	10	9,457	0.11%
2023/11/21	6.2	43.52	3	44.15	43.35	3.2	9,398	0.03%
2023/11/20	2	43.70	23	43.31	43.85	-21	9,419	-0.22%
2023/11/17	4	43.89	1	43.95	43.70	3	9,351	0.03%
2023/11/16	9	44.41	1	43.95	43.90	8	9,369	0.09%
2023/11/15	4	45.39	5.3	45.33	45.25	-1.3	9,248	-0.01%
2023/11/14	4	44.58	3	44.63	44.60	1	9,286	0.01%
2023/11/13	3.1	44.76	1	45.50	44.20	2.1	9,378	0.02%
2023/11/10	22	45.18	10	45.34	45.05	12	9,439	0.13%
2023/11/09	5	46.21	9	46.52	46.55	-4	9,392	-0.04%
2023/11/08	5	45.69	3	45.50	45.80	2	9,369	0.02%
2023/11/07	4	45.00	10.1	45.02	45.30	-6.1	9,362	-0.07%
2023/11/06	0	0.00	3	44.30	44.65	-3	9,541	-0.03%
2023/11/03	0	0.00	1	43.85	43.85	-1	9,720	-0.01%
2023/11/02	2	43.78	2	44.20	43.50	0	10,171	0.00%
2023/11/01	0	0.00	1	42.70	43.60	-1	10,662	-0.01%
2023/10/31	1	42.60	7	43.19	42.35	-6	11,148	-0.05%
2023/10/30	0.1	43.00	1	43.35	43.35	-0.9	11,608	-0.01%
2023/10/27	1	43.05	0	0.00	43.05	1	12,015	0.01%
2023/10/26	4	43.39	1	43.55	43.55	3	12,293	0.02%
2023/10/25	0	0.00	8	44.56	43.85	-8	12,463	-0.06%
2023/10/24	6	43.63	2.1	43.55	43.55	4	12,541	0.03%
2023/10/23	4	44.83	2.2	44.46	44.25	1.8	12,740	0.01%
2023/10/20	16	43.40	26	44.33	44.95	-10	12,896	-0.08%
2023/10/19	7	42.51	12	42.84	43.40	-5	12,974	-0.04%
2023/10/18	25.2	42.23	15.5	41.74	41.55	9.7	13,284	0.07%
2023/10/17	8.1	44.23	2	45.05	43.90	6.1	13,775	0.04%
2023/10/16	5	44.85	0	0.00	45.25	5	14,401	0.03%
2023/10/13	1	44.70	5	44.87	44.75	-4	15,653	-0.03%
2023/10/12	8	44.44	0	0.00	44.40	8	16,153	0.05%
2023/10/11	2.1	45.60	4.5	45.48	45.60	-2.4	16,641	-0.01%
2023/10/03	0	0.00	1	45.05	44.85	-1	17,366	-0.01%
2023/10/02	1	45.60	1	45.45	45.45	0	17,494	0.00%
2023/09/26	0	0.00	2	44.70	43.85	-2	17,618	-0.01%
2023/09/25	1.5	44.90	0	0.00	44.85	1.5	17,695	0.01%
2023/09/22	0	0.00	1	44.85	44.95	-1	17,751	-0.01%
2023/09/21	3	43.98	2	44.25	44.25	1	17,808	0.01%
2023/09/20	2.1	44.86	5	44.99	44.40	-2.9	17,856	-0.02%
2023/09/19	2	45.60	2	45.55	45.45	0	18,142	0.00%
2023/09/18	5.3	45.48	6	45.45	45.30	-0.7	18,189	0.00%
2023/09/15	4	46.10	9	46.19	46.05	-5	18,267	-0.03%
2023/09/14	3.1	45.82	1.1	45.81	45.80	2	18,289	0.01%
2023/09/13	37	45.61	36	45.49	45.75	1	18,316	0.01%
2023/09/12	3	43.82	7.6	44.70	44.95	-4.6	18,345	-0.03%
2023/09/11	12	45.00	3	45.02	43.80	9	18,431	0.05%
2023/09/08	2	44.90	0	0.00	44.95	2	18,292	0.01%
2023/09/07	5	45.02	1	45.15	44.90	4	18,504	0.02%
2023/09/05	2.3	45.42	11	45.95	45.90	-8.8	18,981	-0.05%
2023/09/04	13	45.44	15.4	45.11	45.40	-2.4	19,220	-0.01%
2023/09/01	12	45.09	2	45.10	44.90	10	19,258	0.05%
2023/08/31	1	44.85	0	0.00	44.85	1	19,216	0.01%
2023/08/30	1	44.55	0	0.00	44.60	1	19,340	0.01%
2023/08/29	3	43.55	9.2	43.77	44.05	-6.2	19,387	-0.03%
2023/08/28	7	43.95	3	44.15	43.80	4	19,534	0.02%
2023/08/25	5	45.02	0	0.00	45.10	5	19,731	0.03%
2023/08/24	12.1	45.71	3	46.03	45.55	9.1	19,742	0.05%
2023/08/23	0	0.00	2.1	45.20	45.45	-2.1	19,684	-0.01%
2023/08/22	4	45.09	2	45.85	44.85	2	19,740	0.01%
2023/08/18	6	45.24	4	45.29	44.60	2	19,749	0.01%
2023/08/17	4	44.74	1	45.20	45.35	3	19,727	0.02%
2023/08/16	4	44.39	10	44.40	44.65	-6	19,836	-0.03%
2023/08/15	16	44.86	15	44.72	44.75	1	19,913	0.01%
2023/08/14	1.3	43.15	23	43.34	43.55	-21.7	19,895	-0.11%
2023/08/11	2.1	43.85	0	0.00	43.90	2.1	19,950	0.01%
2023/08/10	2.1	43.95	3.5	44.00	44.15	-1.4	19,992	-0.01%
2023/08/09	1	44.85	2.1	45.45	45.15	-1.1	19,771	-0.01%
2023/08/08	9.1	46.23	23	46.21	45.85	-13.9	19,621	-0.07%
2023/08/07	16.5	47.64	15	47.79	48.20	1.5	19,273	0.01%
2023/08/04	15.2	44.63	8	44.71	45.10	7.2	18,987	0.04%
2023/08/02	8.1	47.28	57	48.42	46.80	-48.9	18,881	-0.26%
2023/08/01	12.1	48.76	22	49.87	48.50	-9.9	18,467	-0.05%
2023/07/31	39.1	51.58	2	50.15	49.75	37.1	18,312	0.20%
2023/07/28	2.7	50.77	2	50.50	51.50	0.7	18,069	0.00%
2023/07/27	10.5	52.00	8	51.63	51.50	2.5	17,921	0.01%
2023/07/26	59.9	52.05	12	53.63	52.00	47.9	18,047	0.27%
2023/07/25	11	53.51	23.2	53.48	52.70	-12.2	18,018	-0.07%
2023/07/24	41.1	52.32	38	52.90	52.40	3.1	17,858	0.02%
2023/07/21	28.3	52.54	9.5	52.61	52.20	18.8	17,547	0.11%
2023/07/20	93	56.53	10	55.21	54.10	83	17,135	0.48%
2023/07/19	9.1	58.32	14	58.79	59.70	-5	16,425	-0.03%
2023/07/18	54.5	60.98	66	59.98	57.20	-11.5	15,737	-0.07%
2023/07/17	24	57.12	66.6	58.87	59.10	-42.6	14,368	-0.30%
2023/07/14	52.8	52.47	45.1	52.76	53.80	7.7	13,857	0.06%
2023/07/13	63	51.70	62.8	51.17	50.20	0.3	13,228	0.00%
2023/07/12	20	48.50	25.7	47.93	48.85	-5.7	12,542	-0.05%
2023/07/11	0	0.00	21.1	46.96	47.00	-21.1	12,331	-0.17%
2023/07/10	0.1	45.90	14	45.92	46.15	-13.9	12,319	-0.11%
2023/07/07	14.1	46.22	0.1	45.55	46.00	14.1	12,350	0.11%
2023/07/06	8.2	46.69	0.1	47.25	46.40	8.1	12,275	0.07%
2023/07/05	15.2	47.12	0	0.00	47.50	15.2	12,239	0.12%
2023/07/04	7	47.36	1	47.70	47.60	6	12,289	0.05%
2023/07/03	0	0.00	21	47.14	47.40	-21	12,416	-0.17%
2023/06/29	0	0.00	0.2	45.72	45.80	-0.2	12,342	0.00%
2023/06/28	20	45.08	11.1	45.17	45.10	8.9	12,329	0.07%
2023/06/27	7.5	45.06	2.2	45.45	44.80	5.4	12,316	0.04%
2023/06/26	0.1	46.80	14	46.72	46.45	-13.9	12,032	-0.12%
2023/06/21	0	0.00	1	47.40	47.65	-1	11,943	-0.01%
2023/06/20	8.4	46.25	1	46.80	46.80	7.4	11,815	0.06%
2023/06/19	5	47.20	43	47.19	47.05	-38	11,601	-0.33%
2023/06/16	36.3	47.59	55.4	47.82	47.95	-19.1	11,483	-0.17%
2023/06/15	32.5	48.50	1	48.45	48.40	31.5	11,175	0.28%
2023/06/14	67	48.29	10	47.97	48.65	57	10,970	0.52%
2023/06/13	21	46.88	27	47.17	47.40	-6	10,787	-0.06%
2023/06/12	7.2	45.73	13.4	45.40	45.65	-6.2	10,575	-0.06%
2023/06/09	22	44.66	83	45.03	45.40	-61	10,331	-0.59%
2023/06/08	101	43.26	67	43.16	43.30	34	9,974	0.34%	大買/
2023/06/07	3	41.82	2	42.00	42.30	1	9,707	0.01%
2023/06/06	0	0.00	0.4	42.30	42.35	-0.4	9,733	0.00%
2023/06/05	3	42.17	30	42.00	42.50	-27	9,817	-0.28%
2023/06/02	0	0.00	3	42.30	42.40	-3	9,832	-0.03%
2023/06/01	11	41.85	11.4	42.25	41.95	-0.4	9,787	0.00%
2023/05/31	41	41.83	64	41.82	42.15	-23	9,556	-0.24%
2023/05/30	10	40.50	0	40.25	40.35	10	9,242	0.11%
2023/05/29	0	0.00	101	40.24	40.20	-101	9,177	-1.10%	大賣/鉅額交易
2023/05/26	11	39.14	16.2	39.52	39.50	-5.2	9,074	-0.06%
2023/05/25	10	38.75	10	39.00	38.95	0	8,991	0.00%
2023/05/24	0	0.00	7	38.28	38.50	-7	8,894	-0.08%
2023/05/23	1	38.10	18	38.37	38.05	-17	8,852	-0.19%
2023/05/22	44	38.55	36	38.84	38.45	8	8,791	0.09%
2023/05/19	0	0.00	17	38.04	38.20	-17	8,516	-0.20%
2023/05/18	2.1	37.15	2	36.90	37.10	0.1	8,251	0.00%
2023/05/17	5	36.76	29	37.04	37.25	-24	8,158	-0.29%
2023/05/16	0	0.00	6	36.35	36.30	-6	7,898	-0.08%
2023/05/15	1	35.70	1	36.05	35.85	0	7,760	0.00%
2023/05/12	4	35.66	0	0.00	35.90	4	7,707	0.05%
2023/05/11	3.1	35.16	0	0.00	35.35	3.1	7,636	0.04%
2023/05/10	16	35.97	4	35.93	36.00	12	7,564	0.16%
2023/05/09	15.1	35.47	66.1	35.58	35.75	-51.1	7,316	-0.70%
2023/05/08	1.1	34.20	4	34.20	34.20	-2.9	6,881	-0.04%
2023/05/05	23.3	34.97	15.1	34.43	34.20	8.2	6,797	0.12%
2023/05/04	0	0.00	39	35.52	35.45	-39	6,575	-0.59%
2023/05/03	6	35.26	13.6	35.35	35.45	-7.6	6,520	-0.12%
2023/05/02	25.3	35.39	18	35.23	35.55	7.3	6,494	0.11%
2023/04/28	21	34.23	32	34.33	34.60	-11	6,273	-0.18%
2023/04/27	4	33.68	12	33.58	33.50	-8	5,980	-0.13%
2023/04/26	18.1	33.15	37	33.02	33.20	-18.9	5,804	-0.33%
2023/04/25	3	32.90	4	32.50	32.50	-1	5,637	-0.02%
2023/04/24	3	32.75	10	32.90	32.70	-7	5,570	-0.13%
2023/04/21	1.1	32.40	23	32.61	32.50	-21.9	5,520	-0.40%
2023/04/20	6	32.59	1	32.80	32.75	5	5,437	0.09%
2023/04/19	2	32.80	1	32.90	32.80	1	5,381	0.02%
2023/04/18	0	0.00	10	33.00	32.95	-10	5,351	-0.19%
2023/04/17	0	0.00	1	33.00	33.00	-1	5,334	-0.02%
2023/04/14	8.5	32.81	0	0.00	32.70	8.5	5,285	0.16%
2023/04/13	1	33.05	5	33.23	33.10	-4	5,239	-0.08%
2023/04/12	1	33.00	103	33.00	33.25	-102	5,286	-1.93%	大賣/鉅額交易
2023/04/11	10	32.82	3	32.57	32.85	7	5,231	0.13%
2023/04/10	1	32.40	6	32.45	32.30	-5	5,158	-0.10%
2023/04/07	5	32.35	13.1	32.73	32.35	-8.1	5,111	-0.16%
2023/04/06	0.2	32.35	17	32.27	32.30	-16.8	5,034	-0.33%
2023/03/31	1	31.75	18	31.69	31.70	-17	4,842	-0.35%
2023/03/30	0	0.00	7	31.58	31.65	-7	4,921	-0.14%
2023/03/29	1	30.85	15	31.29	31.35	-14	4,963	-0.28%
2023/03/28	0	0.00	3	31.10	30.80	-3	5,002	-0.06%
2023/03/27	1.1	31.40	13	31.20	31.40	-11.9	5,080	-0.23%
2023/03/24	1	30.80	5	30.87	30.90	-4	5,143	-0.08%
2023/03/23	0	0.00	2	30.65	30.75	-2	5,097	-0.04%
2023/03/22	0	0.00	1	30.55	30.60	-1	5,056	-0.02%
2023/03/21	4	30.30	0	0.00	30.20	4	5,018	0.08%
2023/03/20	2	30.30	10	30.30	30.25	-8	4,993	-0.16%
2023/03/17	1	30.20	30	30.02	30.35	-29	4,972	-0.58%
2023/03/16	1	29.90	52.4	29.94	29.70	-51.4	4,942	-1.04%
2023/03/15	3.2	30.06	0	0.00	30.05	3.2	4,923	0.07%
2023/03/14	0	0.00	25.2	30.35	30.25	-25.2	4,956	-0.51%
2023/03/13	1	30.00	52.1	30.40	30.50	-51.1	5,193	-0.98%
2023/03/10	0	0.00	1	30.70	30.60	-1	5,170	-0.02%
2023/03/09	6	30.96	70	31.07	30.70	-64	5,145	-1.24%
2023/03/08	11	30.37	20	30.45	30.90	-9	4,982	-0.18%
2023/03/07	75.2	29.94	33	30.01	30.05	42.2	4,828	0.87%
2023/03/06	0	0.00	9.2	30.74	30.55	-9.2	4,618	-0.20%
2023/03/03	0	0.00	5	30.39	30.40	-5	4,559	-0.11%
2023/03/02	0	0.00	2	30.33	30.35	-2	4,550	-0.04%
2023/03/01	1	30.10	6.1	30.20	30.25	-5.1	4,525	-0.11%
2023/02/24	0.3	30.00	4	29.98	30.00	-3.8	4,494	-0.08%
2023/02/23	5	30.06	4	30.09	29.95	1	4,513	0.02%
2023/02/22	0.2	29.35	3.2	29.31	29.60	-3	4,484	-0.07%
2023/02/21	6.5	29.54	0.1	29.65	29.50	6.5	4,601	0.14%
2023/02/20	0.1	29.75	6	29.89	29.90	-6	4,677	-0.13%
2023/02/17	0	29.00	3	29.00	29.00	-3	4,629	-0.06%
2023/02/16	5	28.85	0	0.00	28.85	5	4,677	0.11%
2023/02/15	0	0.00	1	28.80	28.80	-1	4,731	-0.02%
2023/02/14	0	0.00	2	28.75	28.80	-2	4,704	-0.04%
2023/02/13	1	28.75	5	28.75	28.65	-4	4,736	-0.08%
2023/02/10	0	0.00	0.1	29.10	29.10	-0.1	4,771	0.00%
2023/02/09	0	0.00	0.9	29.04	29.15	-0.9	4,847	-0.02%
2023/02/08	0.6	28.75	3	28.93	29.15	-2.4	4,808	-0.05%
2023/02/06	1.2	28.63	0	0.00	28.65	1.2	4,720	0.03%
2023/02/03	0.2	28.75	1	28.80	28.90	-0.8	4,704	-0.02%
2023/02/01	1	28.40	0	0.00	28.35	1	4,621	0.02%
2023/01/31	1	28.65	3	28.48	28.30	-2	4,605	-0.04%
2023/01/30	20	28.13	3	28.28	28.40	17	4,538	0.37%
2023/01/17	0	0.00	1	27.90	27.80	-1	4,535	-0.02%
2023/01/11	2	28.03	0	0.00	28.05	2	4,975	0.04%
2023/01/10	33	28.02	128	28.08	28.00	-95	5,006	-1.90%	大賣/
2023/01/06	6	27.66	0	0.00	27.70	6	5,240	0.12%
2023/01/05	1	27.91	1	28.15	27.85	0	5,296	0.00%
2023/01/04	0	0.00	100	28.02	27.90	-100	5,356	-1.87%
2023/01/03	2	27.70	0	0.00	27.80	2	5,518	0.04%
2022/12/30	2	28.20	55	27.98	28.15	-53	5,493	-0.96%
2022/12/29	6	27.31	12	27.93	27.90	-6	5,381	-0.11%
2022/12/28	50	27.75	0	0.00	27.60	50	5,330	0.94%
2022/12/27	22	27.93	17.1	27.81	27.70	4.9	5,307	0.09%
2022/12/26	10	28.02	3	28.08	27.85	7	5,284	0.13%
2022/12/23	1.2	27.19	8	27.41	27.50	-6.8	5,304	-0.13%
2022/12/22	24.1	27.11	14	27.18	27.05	10.1	5,341	0.19%
2022/12/21	6	26.45	2	26.55	26.45	4	5,206	0.08%
2022/12/20	28	26.73	0	0.00	26.40	28	5,113	0.55%
2022/12/19	2	26.73	2	27.08	27.00	0	5,024	0.00%
2022/12/16	36	27.00	0	0.00	26.85	36	4,843	0.74%
2022/12/15	1	27.70	0	0.00	27.60	1	4,656	0.02%
2022/12/14	66	27.79	0	0.00	27.70	66	4,644	1.42%
2022/12/13	90	27.92	0	0.00	27.75	90	4,653	1.93%
2022/12/12	80	27.85	0	0.00	27.85	80	4,641	1.72%
2022/12/09	30	27.47	0	0.00	27.80	30	4,673	0.64%
2022/12/08	31	27.22	10	27.25	27.20	21	4,701	0.45%
2022/12/07	1	27.70	5	27.55	27.35	-4	4,695	-0.09%
2022/12/06	1	27.45	0	0.00	27.40	1	4,613	0.02%
2022/12/05	59	27.88	10	27.85	27.80	49	4,534	1.08%
2022/12/02	10	28.90	0	0.00	28.95	10	4,327	0.23%
2022/12/01	0	0.00	2	28.40	28.45	-2	4,304	-0.05%
2022/11/30	3	28.10	0	0.00	28.10	3	4,288	0.07%
2022/11/29	0	0.00	15	28.02	28.05	-15	4,273	-0.35%
2022/11/24	0	0.00	7.1	28.75	28.50	-7.1	4,270	-0.17%
2022/11/22	0	0.00	10	29.00	28.85	-10	4,291	-0.23%
2022/11/21	3	28.80	10	29.00	28.90	-7	4,296	-0.16%
2022/11/18	0	0.00	6	28.74	28.65	-6	4,252	-0.14%
2022/11/17	3	28.80	21	28.74	28.95	-18	4,229	-0.43%
2022/11/16	1	28.55	54	28.36	28.60	-53	4,117	-1.29%
2022/11/15	12	27.60	2	27.83	27.85	10	4,018	0.25%
2022/11/14	0	0.00	8	27.29	27.30	-8	3,957	-0.20%
2022/11/11	2	27.15	4	27.39	27.05	-2	3,917	-0.05%
2022/11/09	0	0.00	2	26.70	26.70	-2	3,919	-0.05%
2022/11/08	53	26.76	1	26.60	26.50	52	3,917	1.33%
2022/11/07	71	27.13	15	27.21	27.00	56	3,873	1.45%
2022/11/03	0	0.00	3	25.25	25.25	-3	3,892	-0.08%
2022/11/01	1	24.55	0	0.00	24.75	1	4,078	0.02%
2022/10/31	1	24.50	0	0.00	24.55	1	4,077	0.02%
2022/10/28	11	24.31	6	24.28	24.20	5	4,113	0.12%
2022/10/27	2.1	24.50	0	0.00	24.65	2.1	4,108	0.05%
2022/10/26	6	24.44	2	24.45	24.40	4	4,158	0.10%
2022/10/25	5.1	24.34	12	24.58	24.45	-7	4,165	-0.17%
2022/10/24	18	25.31	10	25.18	25.00	8	4,164	0.19%
2022/10/21	10.1	25.83	0	0.00	25.65	10.1	4,257	0.24%
2022/10/20	3.1	26.65	5	26.80	26.50	-1.9	4,359	-0.04%
2022/10/18	7	27.22	3	27.15	27.15	4	4,320	0.09%
2022/10/17	1	27.55	32	26.69	27.40	-31	4,539	-0.68%
2022/10/14	1	26.05	52	26.24	26.15	-51	4,482	-1.14%
2022/10/13	28	25.86	3	25.67	25.50	25	4,653	0.54%
2022/10/12	82	26.68	3	26.62	26.45	79	4,780	1.65%
2022/10/11	0	0.00	61	27.60	27.20	-61	4,849	-1.26%
2022/10/07	1	27.25	0	0.00	27.30	1	4,792	0.02%
2022/10/05	0	0.00	4	27.70	27.80	-4	4,918	-0.08%
2022/10/04	2	27.25	0	0.00	27.40	2	4,963	0.04%
2022/10/03	5	27.05	0	0.00	27.10	5	4,993	0.10%
2022/09/30	5	27.40	0	0.00	27.10	5	5,021	0.10%
2022/09/29	0	0.00	32	27.19	28.20	-32	4,982	-0.64%
2022/09/28	23.1	27.08	0	0.00	27.00	23.1	4,958	0.47%
2022/09/27	42	27.55	0.2	27.85	27.60	41.8	4,949	0.84%
2022/09/26	6	28.07	0	0.00	27.95	6	4,935	0.12%
2022/09/23	0	0.00	1	28.60	28.70	-1	4,947	-0.02%
2022/09/22	2	28.50	0	0.00	28.90	2	4,998	0.04%
2022/09/21	1.1	28.74	8	28.80	28.85	-6.9	5,006	-0.14%
2022/09/20	0	0.00	5	29.31	29.30	-5	5,004	-0.10%
2022/09/19	0	0.00	3	29.02	29.00	-3	5,002	-0.06%
2022/09/15	0	0.00	32	29.50	29.40	-32	4,991	-0.64%
2022/09/14	0	0.00	20	29.18	29.20	-20	4,964	-0.40%
2022/09/13	0	0.00	22	29.26	29.15	-22	4,984	-0.44%
2022/09/12	0	0.00	30	29.27	29.30	-30	5,055	-0.59%
2022/09/08	0	0.00	94	28.54	29.00	-94	5,158	-1.82%
2022/09/07	6.1	28.19	50	28.20	28.30	-43.9	5,120	-0.86%
2022/09/06	13	28.60	0	0.00	28.75	13	5,145	0.25%
2022/09/05	0	0.00	2	28.90	28.85	-2	5,137	-0.04%
2022/09/02	3	29.00	0	0.00	28.90	3	5,183	0.06%
2022/09/01	1	29.00	0	0.00	29.20	1	5,183	0.02%
2022/08/31	1	29.35	0	0.00	29.30	1	5,188	0.02%
2022/08/30	1	29.20	0	0.00	29.45	1	5,191	0.02%
2022/08/29	1	28.90	0	0.00	29.10	1	5,185	0.02%
2022/08/26	25	29.20	0	0.00	29.35	25	5,200	0.48%
2022/08/24	0	0.00	10	29.05	29.15	-10	5,192	-0.19%
2022/08/23	1	28.90	22	29.00	29.00	-21	5,244	-0.40%
2022/08/22	0	0.00	1	28.65	28.90	-1	5,242	-0.02%
2022/08/19	0	0.00	0.1	28.70	28.70	-0.1	5,253	0.00%
2022/08/18	0	0.00	10	28.45	28.70	-10	5,273	-0.19%
2022/08/17	10.1	28.60	1	28.55	28.60	9.1	5,295	0.17%
2022/08/16	30	28.07	5	28.07	28.15	25	5,296	0.47%
2022/08/15	10.1	27.50	1	27.55	27.50	9.1	5,245	0.17%
2022/08/12	1	27.35	0	0.00	27.30	1	5,239	0.02%
2022/08/11	8.1	27.09	4	27.10	27.05	4.1	5,265	0.08%
2022/08/10	7.1	27.21	1	27.35	27.10	6.1	5,257	0.12%
2022/08/09	5.1	27.16	7	27.46	27.70	-1.9	5,242	-0.04%
2022/08/08	40.8	28.37	1	28.40	28.40	39.8	5,135	0.77%
2022/08/05	1	28.50	0	0.00	28.70	1	5,203	0.02%
2022/08/04	51	28.26	0	0.00	28.35	51	5,368	0.95%
2022/08/03	20.1	28.15	140	28.14	28.25	-120	5,456	-2.20%	大賣/鉅額交易
2022/08/02	56	28.26	0	0.00	28.50	56	5,622	1.00%
2022/08/01	6.1	28.45	0	0.00	28.50	6.1	6,044	0.10%
2022/07/29	5	28.35	0	0.00	28.60	5	6,041	0.08%
2022/07/28	147.5	28.81	15	28.49	28.60	132.5	6,005	2.21%	大買/鉅額交易
2022/07/27	2	30.68	503	30.70	30.60	-501	5,880	-8.52%	大賣/鉅額交易
2022/07/26	7.1	31.01	11	31.03	30.85	-4	5,742	-0.07%
2022/07/25	0	0.00	1	31.15	31.40	-1	5,664	-0.02%
2022/07/22	2.1	30.82	16	31.44	31.20	-14	5,572	-0.25%
2022/07/21	0.1	30.35	4	30.34	30.50	-4	5,383	-0.07%
2022/07/20	1	31.10	13	31.34	30.85	-12	5,246	-0.23%
2022/07/19	0	0.00	51	31.09	31.25	-51	5,154	-0.99%
2022/07/15	1	29.85	24	30.21	30.25	-23	4,885	-0.47%
2022/07/14	10	29.20	79	29.29	29.65	-69	4,833	-1.43%
2022/07/13	1	29.05	60	29.03	29.00	-59	4,785	-1.23%
2022/07/07	0	0.00	2	29.00	29.00	-2	4,866	-0.04%
2022/07/06	1	29.00	0	0.00	28.50	1	4,919	0.02%
2022/07/05	0	0.00	1	29.15	28.90	-1	4,986	-0.02%
2022/07/04	0	0.00	3	28.60	28.70	-3	5,144	-0.06%
2022/07/01	2	28.33	2	28.30	28.30	0	5,285	0.00%
2022/06/30	1	28.60	5	28.56	28.65	-4	5,440	-0.07%
2022/06/29	0.1	29.25	10	29.30	29.30	-9.9	5,447	-0.18%
2022/06/28	0.1	29.30	1	29.20	29.25	-0.9	5,607	-0.02%
2022/06/27	0	0.00	61	29.24	29.25	-61	5,735	-1.06%
2022/06/24	1	28.70	30	28.95	28.90	-29	5,759	-0.50%
2022/06/23	1	28.25	0	0.00	28.50	1	5,804	0.02%
2022/06/22	50	28.23	28	29.00	28.30	22	5,812	0.38%
2022/06/21	0	0.00	30	28.62	28.80	-30	5,819	-0.52%
2022/06/20	95	28.20	33	28.80	28.05	62	5,806	1.07%
2022/06/17	34	28.90	0	0.00	29.15	34	5,779	0.59%
2022/06/16	9	29.31	36	29.77	29.30	-27	5,743	-0.47%
2022/06/15	4	29.38	50	29.61	29.65	-46	5,814	-0.79%
2022/06/14	0	0.00	20	29.00	29.05	-20	5,835	-0.34%
2022/06/13	15	29.12	55	29.07	29.05	-40	5,872	-0.68%
2022/06/10	28	29.37	0	0.00	29.50	28	5,914	0.47%
2022/06/09	27	29.76	10	29.75	29.70	17	5,967	0.28%
2022/06/07	61	29.51	0	0.00	29.50	61	6,187	0.99%
2022/06/06	3	29.50	3	29.45	29.40	0	6,236	0.00%
2022/06/02	0	0.00	2	29.15	29.00	-2	6,420	-0.03%
2022/06/01	1	29.15	3	29.10	29.10	-2	6,522	-0.03%
2022/05/31	6	28.75	0	0.00	29.20	6	6,576	0.09%
2022/05/30	1	28.55	0	0.00	28.70	1	6,543	0.02%
2022/05/27	1	28.55	1	28.65	28.30	0	6,548	0.00%
2022/05/26	17	28.33	5	28.40	28.20	12	6,569	0.18%
2022/05/25	39	28.03	2	27.93	28.15	37	6,603	0.56%
2022/05/24	15	27.99	0	0.00	27.65	15	6,680	0.22%
2022/05/23	55	27.51	0	0.00	27.85	55	6,664	0.83%
2022/05/20	60	27.33	0	0.00	27.30	60	6,769	0.89%
2022/05/19	66	27.03	0	0.00	27.15	66	6,944	0.95%
2022/05/18	78	27.35	0	0.00	27.40	78	7,019	1.11%
2022/05/17	1	27.25	0	0.00	27.10	1	6,996	0.01%
2022/05/16	5	27.05	7	27.10	27.05	-2	6,967	-0.03%
2022/05/13	2	26.75	46	26.95	27.05	-44	6,950	-0.63%
2022/05/12	47	27.23	4	26.90	26.75	43	6,896	0.62%
2022/05/11	1	27.90	0	0.00	27.85	1	6,733	0.01%
2022/05/10	13	28.12	39	28.06	28.50	-26	6,696	-0.39%
2022/05/09	62	29.73	11	29.29	28.90	51	6,552	0.78%
2022/05/06	1	32.00	0	0.00	32.00	1	6,087	0.02%
2022/05/05	30	32.18	0	0.00	32.15	30	6,081	0.49%
2022/05/04	1	31.75	1	31.60	31.75	0	6,123	0.00%
2022/04/29	5	31.79	0	0.00	31.60	5	6,147	0.08%
2022/04/28	81	31.54	0	0.00	31.40	81	6,178	1.31%
2022/04/27	11	31.06	3	31.25	31.15	8	6,177	0.13%
2022/04/25	9	31.82	21	31.81	31.80	-12	6,167	-0.19%
2022/04/22	1	32.70	0	0.00	32.70	1	6,123	0.02%
2022/04/21	1	32.70	0	0.00	32.60	1	6,147	0.02%
2022/04/20	1	32.80	0	0.00	32.70	1	6,144	0.02%
2022/04/19	1	32.95	5	32.90	32.90	-4	6,113	-0.07%
2022/04/18	1	32.70	10	32.84	32.70	-9	6,143	-0.15%
2022/04/15	1	33.50	0	0.00	33.50	1	6,137	0.02%
2022/04/14	2	33.40	5.1	33.50	33.50	-3.1	6,169	-0.05%
2022/04/13	0	0.00	6	33.00	33.05	-6	6,263	-0.10%
2022/04/12	16	32.86	11	32.88	32.90	5	6,273	0.08%
2022/04/11	14	33.49	3	33.63	33.40	11	6,235	0.18%
2022/04/08	29	34.09	30.3	34.28	34.15	-1.3	6,231	-0.02%
2022/04/07	34.1	33.47	1	33.55	33.05	33.1	6,096	0.54%
2022/04/06	6	34.01	8	34.03	34.20	-2	5,967	-0.03%
2022/04/01	4.1	33.25	2	32.95	33.25	2.1	5,793	0.04%
2022/03/31	3	33.28	23	33.29	33.25	-20	5,785	-0.35%
2022/03/30	5.1	32.89	27	32.96	32.85	-21.9	5,616	-0.39%
2022/03/29	0	0.00	48	32.45	32.40	-48	5,503	-0.87%
2022/03/24	45	32.15	0	0.00	32.30	45	5,442	0.83%
2022/03/23	0	0.00	1	32.35	32.25	-1	5,486	-0.02%
2022/03/21	2	32.38	1	32.30	32.30	1	5,516	0.02%
2022/03/18	0	0.00	61	32.20	31.95	-61	5,513	-1.11%
2022/03/17	2	31.95	3	31.90	31.90	-1	5,493	-0.02%
2022/03/16	10	31.90	21	31.65	31.70	-11	5,468	-0.20%
2022/03/15	6	31.73	2	31.90	31.70	4	5,479	0.07%
2022/03/14	49	32.01	0	0.00	32.20	49	5,519	0.89%
2022/03/11	4	31.91	4	31.94	31.90	0	5,597	0.00%
2022/03/10	15	31.96	45	32.12	31.95	-30	5,648	-0.53%
2022/03/09	2	31.10	5	31.25	31.35	-3	5,530	-0.05%
2022/03/08	20	31.03	1	31.50	30.95	19	5,570	0.34%
2022/03/07	2	31.50	7	31.50	31.50	-5	5,408	-0.09%
2022/03/04	1	32.10	33	32.12	32.05	-32	5,447	-0.59%
2022/03/03	5.6	31.88	15	31.89	31.90	-9.5	5,460	-0.17%
2022/03/02	1	31.35	10	31.45	31.65	-9	5,512	-0.16%
2022/03/01	0	0.00	55	31.22	31.50	-55	5,556	-0.99%
2022/02/25	0	0.00	1	30.70	30.70	-1	5,560	-0.02%
2022/02/24	3	30.95	30	31.20	30.90	-27	5,619	-0.48%
2022/02/23	0	0.00	1	31.65	31.65	-1	5,610	-0.02%
2022/02/22	0	0.00	10	31.90	31.50	-10	5,758	-0.17%
2022/02/21	2	32.20	8.3	32.01	32.10	-6.3	5,946	-0.11%
2022/02/18	0	0.00	31	31.17	31.50	-31	5,901	-0.53%
2022/02/17	0	30.95	44	31.04	30.90	-44	5,946	-0.74%
2022/02/16	0	0.00	3	30.95	30.95	-3	6,506	-0.05%
2022/02/15	1	30.70	0.3	30.50	30.60	0.7	6,581	0.01%
2022/02/14	1	30.50	1	30.45	30.45	0	6,652	0.00%
2022/02/11	0	0.00	12	30.85	30.90	-12	6,826	-0.18%
2022/02/10	0	30.70	22	30.85	30.90	-22	6,851	-0.32%
2022/02/09	0	0.00	3	30.55	30.50	-3	6,831	-0.04%
2022/02/08	0	0.00	1	30.35	30.40	-1	6,855	-0.01%
2022/01/26	4	29.75	2	29.70	29.65	2	6,913	0.03%
2022/01/25	2	29.98	0	0.00	29.90	2	6,995	0.03%
2022/01/24	13	30.00	0	0.00	30.15	13	7,134	0.18%
2022/01/21	2.5	30.75	3	31.20	30.55	-0.6	7,102	-0.01%
2022/01/20	7	31.10	0	0.00	31.10	7	7,112	0.10%
2022/01/19	0	0.00	2	31.00	30.95	-2	7,096	-0.03%
2022/01/18	17	31.28	11	31.08	31.00	6	7,135	0.08%
2022/01/17	0	0.00	11	30.96	31.00	-11	7,087	-0.16%
2022/01/14	2	30.45	0	0.00	30.50	2	7,055	0.03%
2022/01/13	8	30.65	0	0.00	30.65	8	7,178	0.11%
2022/01/12	10	30.75	0.2	30.75	30.75	9.9	7,258	0.14%
2022/01/11	5	30.80	9	30.85	30.95	-4	7,381	-0.05%
2022/01/10	11	30.77	17	30.81	31.00	-6	7,484	-0.08%
2022/01/07	29	30.84	20	30.65	30.50	9	7,483	0.12%
2022/01/06	27	30.92	31	30.95	30.85	-4	7,539	-0.05%
2022/01/05	0	0.00	10	30.65	30.70	-10	7,486	-0.13%
2022/01/04	2.5	30.67	0	0.00	30.55	2.5	7,673	0.03%
2022/01/03	6	30.58	7	30.76	30.75	-1	7,732	-0.01%
2021/12/30	2	30.50	3	30.48	30.45	-1	7,654	-0.01%
2021/12/29	1	30.20	0	0.00	30.25	1	7,681	0.01%
2021/12/28	1	30.30	6	30.26	30.25	-5	7,661	-0.07%
2021/12/27	1	30.25	1	30.25	30.25	0	7,666	0.00%
2021/12/23	3	30.05	0	0.00	30.05	3	7,734	0.04%
2021/12/22	5	30.05	9	29.95	29.95	-4	7,769	-0.05%
2021/12/21	0	0.00	3.5	29.79	29.95	-3.5	7,787	-0.04%
2021/12/20	4	29.64	0	0.00	29.60	4	7,821	0.05%
2021/12/17	3	29.78	0	0.00	29.60	3	7,787	0.04%
2021/12/16	11	30.01	1	30.00	29.90	10	7,720	0.13%
2021/12/15	1	29.70	25	29.90	29.75	-24	7,809	-0.31%
2021/12/14	1.5	29.84	2	29.75	29.75	-0.5	7,823	-0.01%
2021/12/13	1	30.35	20	30.24	30.10	-19	7,769	-0.24%
2021/12/10	9	30.35	6	30.35	30.25	3	7,868	0.04%
2021/12/09	43	30.35	3	30.35	30.35	40	7,853	0.51%
2021/12/08	18	30.21	8	30.18	30.20	10	7,818	0.13%
2021/12/07	6	30.04	4	29.99	30.00	2	7,835	0.03%
2021/12/06	28	30.32	26	30.30	30.25	2	7,739	0.03%
2021/12/03	7	29.44	9	29.91	29.95	-2	7,715	-0.03%
2021/12/02	6.1	29.45	2	29.25	29.25	4.1	7,714	0.05%
2021/12/01	9.3	29.52	1	29.60	29.60	8.3	7,710	0.11%
2021/11/30	16.1	29.62	10	29.50	29.50	6.1	7,696	0.08%
2021/11/29	3	29.70	15	29.70	29.65	-12	7,594	-0.16%
2021/11/26	89.7	29.81	45	29.69	29.65	44.7	7,539	0.59%
2021/11/25	6	30.08	15	30.00	30.00	-9	7,504	-0.12%
2021/11/24	23	30.04	17	30.10	30.10	6	7,514	0.08%
2021/11/23	30	30.16	7.7	29.90	29.90	22.3	7,562	0.30%
2021/11/22	35	30.21	0	0.00	30.15	35	7,486	0.47%
2021/11/19	49	30.20	0	0.00	30.10	49	7,413	0.66%
2021/11/18	82.1	30.75	19	31.06	30.50	63.1	7,288	0.87%
2021/11/17	23	31.59	22	31.78	31.70	1	7,033	0.01%
2021/11/16	82	31.23	40	31.10	31.15	42	6,964	0.60%
2021/11/15	61.7	31.44	21	31.15	31.20	40.7	6,874	0.59%
2021/11/12	0	0.00	8	33.52	33.55	-8	6,410	-0.12%
2021/11/11	73	33.33	37	33.37	33.25	36	6,493	0.55%
2021/11/10	22	32.94	138	32.91	33.05	-116	6,621	-1.75%	大賣/鉅額交易
2021/11/09	2	32.23	0	0.00	32.25	2	6,867	0.03%
2021/11/08	4	32.35	0	0.00	32.25	4	7,240	0.06%
2021/11/05	0	0.00	12	31.95	32.10	-12	7,237	-0.17%
2021/11/04	11	32.05	30	32.13	32.10	-19	7,218	-0.26%
2021/11/03	0.3	31.85	15	31.85	32.00	-14.7	7,202	-0.20%
2021/11/02	26.5	32.01	11	31.93	31.60	15.5	7,169	0.22%
2021/11/01	9	31.51	14	31.64	31.60	-5	7,064	-0.07%
2021/10/29	11	30.91	7	31.06	31.00	4	6,989	0.06%
2021/10/28	1.2	31.21	3	31.25	31.00	-1.8	6,978	-0.03%
2021/10/27	2	30.90	0	0.00	30.90	2	6,956	0.03%
2021/10/26	10	31.05	10	30.85	30.85	0	6,981	0.00%
2021/10/25	0	0.00	10	30.45	30.55	-10	6,947	-0.14%
2021/10/22	0	0.00	3	30.53	30.40	-3	7,048	-0.04%
2021/10/21	61	30.63	0	0.00	30.45	61	7,083	0.86%
2021/10/20	21	30.55	0	0.00	30.85	21	6,955	0.30%
2021/10/19	10	30.35	10	30.65	30.15	0	6,885	0.00%
2021/10/18	1	30.80	3	30.87	30.00	-2	6,848	-0.03%
2021/10/15	3	30.42	33.4	30.36	30.30	-30.4	6,962	-0.44%
2021/10/14	0	29.80	0.5	30.35	29.90	-0.4	7,036	-0.01%
2021/10/13	10	30.05	2.1	30.27	30.40	8	7,032	0.11%
2021/10/12	53	29.91	53	30.07	29.90	0	7,006	0.00%
2021/10/08	2	29.15	1	29.65	29.65	1	6,844	0.01%
2021/10/07	0	0.00	11	29.09	29.00	-11	6,811	-0.16%
2021/10/06	0	0.00	7	28.79	28.75	-7	6,902	-0.10%
2021/10/05	2	27.60	0	0.00	28.20	2	7,103	0.03%
2021/10/04	15	27.80	45	27.80	27.85	-30	7,330	-0.41%
2021/10/01	7	28.34	0	0.00	28.35	7	7,387	0.09%
2021/09/30	1	28.80	0	0.00	28.65	1	7,487	0.01%
2021/09/28	1	29.20	0	0.00	29.10	1	7,794	0.01%
2021/09/27	1	28.60	23	29.15	29.05	-22	7,826	-0.28%
2021/09/24	10	28.75	1	28.65	28.70	9	7,923	0.11%
2021/09/23	0	0.00	20	28.80	28.55	-20	8,004	-0.25%
2021/09/22	0	0.00	2	28.60	28.70	-2	8,067	-0.02%
2021/09/17	1	28.50	1.3	28.55	28.75	-0.3	7,988	0.00%
2021/09/16	12.4	28.72	0	0.00	28.75	12.4	8,021	0.15%
2021/09/15	21	28.75	2	28.93	29.25	19	8,042	0.24%
2021/09/14	10	28.55	0	0.00	28.40	10	7,913	0.13%
2021/09/13	10	28.63	21	28.45	28.50	-11	7,927	-0.14%
2021/09/10	15	28.80	5	28.68	28.80	10	7,954	0.13%
2021/09/09	6	27.76	0	0.00	27.80	6	7,923	0.08%
2021/09/08	3	27.93	4	27.90	27.80	-1	7,947	-0.01%
2021/09/07	6	28.47	6.1	28.39	28.40	-0.1	7,956	0.00%
2021/09/06	4	28.90	10	28.80	28.70	-6	7,949	-0.08%
2021/09/03	15	29.35	0	0.00	29.35	15	7,868	0.19%
2021/09/02	28	29.38	2	29.45	29.35	26	7,897	0.33%
2021/09/01	1	29.50	6	29.63	29.75	-5	7,887	-0.06%
2021/08/31	50	29.54	28	29.44	29.75	22	7,891	0.28%
2021/08/30	2	29.90	3	29.95	29.80	-1	8,070	-0.01%
2021/08/27	2.1	29.85	38	29.99	29.85	-35.9	8,065	-0.45%
2021/08/26	4	29.33	0	0.00	29.35	4	8,071	0.05%
2021/08/25	15	29.12	5	29.20	29.20	10	8,142	0.12%
2021/08/24	7	29.15	0	0.00	29.05	7	8,198	0.09%
2021/08/20	1	28.30	3	29.00	28.80	-2	8,314	-0.02%
2021/08/19	3	28.82	0	0.00	28.60	3	8,321	0.04%
2021/08/18	10	28.67	5	28.25	29.25	5	8,350	0.06%
2021/08/17	26	29.04	0	0.00	28.85	26	8,385	0.31%
2021/08/16	63	30.03	0	0.00	29.60	63	8,321	0.76%
2021/08/13	66	30.99	30	31.11	30.75	36	8,186	0.44%
2021/08/12	10	31.09	16	31.02	31.15	-6	7,875	-0.08%
2021/08/11	2	29.73	10	29.60	29.40	-8	7,649	-0.10%
2021/08/10	2	29.95	0	0.00	29.80	2	7,798	0.03%
2021/08/09	0	0.00	2	29.95	29.95	-2	8,100	-0.02%
2021/08/06	1	30.20	0	0.00	30.25	1	8,315	0.01%
2021/08/05	5	30.20	0	0.00	30.15	5	8,602	0.06%
2021/08/04	0	0.00	12	30.24	30.30	-12	9,085	-0.13%
2021/08/03	1	29.70	0	0.00	29.70	1	9,318	0.01%
2021/08/02	0	0.00	23	29.89	29.90	-23	9,419	-0.24%
2021/07/30	11	29.50	0	0.00	29.50	11	9,546	0.12%
2021/07/29	5	29.65	0	0.00	29.75	5	9,713	0.05%
2021/07/28	36	29.24	11	29.32	29.30	25	9,813	0.25%
2021/07/27	31	29.92	5	30.00	29.75	26	10,083	0.26%
2021/07/26	29	29.67	0	0.00	29.75	29	10,347	0.28%
2021/07/23	1	29.40	2	29.40	29.30	-1	10,519	-0.01%
2021/07/22	9	29.28	8	29.35	29.25	1	10,649	0.01%
2021/07/21	5	30.59	7	30.49	30.35	-2	10,715	-0.02%
2021/07/20	7	31.16	6.1	31.07	31.00	0.9	10,631	0.01%
2021/07/19	14	31.53	0	0.00	31.50	14	10,664	0.13%
2021/07/16	2	31.98	0	0.00	31.95	2	11,097	0.02%
2021/07/13	0	0.00	4	32.38	32.15	-4	12,121	-0.03%
2021/07/12	2	32.10	12	32.63	32.05	-10	12,257	-0.08%
2021/07/09	14	32.19	0	0.00	32.45	14	12,282	0.11%
2021/07/08	7	31.61	2	31.58	31.65	5	12,636	0.04%
2021/07/07	4	31.38	8	31.56	31.30	-4	12,999	-0.03%
2021/07/06	5	32.10	4	32.03	31.95	1	13,254	0.01%
2021/07/05	1	31.10	170	31.21	31.15	-169	13,198	-1.28%	大賣/鉅額交易
2021/07/02	0.1	30.57	0	0.00	30.60	0.1	13,335	0.00%
2021/07/01	0	0.00	1	31.10	30.55	-1	13,533	-0.01%
2021/06/30	3	30.85	0	0.00	30.80	3	13,636	0.02%
2021/06/29	2	30.50	3	30.73	30.60	-1	13,985	-0.01%
2021/06/28	1	30.35	4	30.63	30.60	-3	14,395	-0.02%
2021/06/25	3	30.83	1	31.00	30.50	2	14,954	0.01%
2021/06/24	3	30.68	0	0.00	30.75	3	15,883	0.02%
2021/06/22	6	30.02	4	29.90	29.90	2	16,617	0.01%
2021/06/21	8	29.91	4	29.75	29.75	4	16,771	0.02%
2021/06/18	2	30.25	4	30.26	30.10	-2	17,023	-0.01%
2021/06/17	3	30.12	0	0.00	30.10	3	17,183	0.02%
2021/06/16	4	29.84	1	30.15	29.55	3	17,257	0.02%
2021/06/15	8	30.11	7	30.04	30.30	1	17,309	0.01%
2021/06/10	0	0.00	99	30.01	30.10	-99	17,515	-0.57%
2021/06/09	4	29.88	66	29.97	29.90	-62	17,581	-0.35%
2021/06/08	2	30.10	1	30.05	30.20	1	17,668	0.01%
2021/06/07	28	30.12	0	0.00	29.95	28	17,826	0.16%
2021/06/04	2	30.98	1	30.80	31.00	1	17,771	0.01%
2021/06/03	3	30.92	48	30.93	31.00	-45	17,894	-0.25%
2021/06/02	11	30.59	3	30.35	30.50	8	18,106	0.04%
2021/06/01	5	31.00	3	31.03	31.05	2	18,227	0.01%
2021/05/31	4	30.44	6	30.30	30.70	-2	18,334	-0.01%
2021/05/28	8	30.14	29	30.20	30.15	-21	18,468	-0.11%
2021/05/26	1	30.05	25	30.14	30.15	-24	19,901	-0.12%
2021/05/25	0	0.00	8	30.02	30.00	-8	20,179	-0.04%
2021/05/24	5	28.97	2	29.40	29.25	3	20,225	0.01%
2021/05/21	4	28.84	1	28.90	28.90	3	20,231	0.01%
2021/05/20	2	28.45	0	0.00	28.55	2	20,304	0.01%
2021/05/19	3.5	28.83	0.4	29.15	29.10	3.1	20,264	0.02%
2021/05/18	5	28.58	2	28.73	29.00	3	20,194	0.01%
2021/05/17	2	27.03	6	28.01	26.40	-4	20,191	-0.02%
2021/05/14	8	29.23	1	28.85	29.00	7	20,192	0.03%
2021/05/13	11	28.67	38	28.28	29.45	-27	20,296	-0.13%
2021/05/12	12.2	30.86	35	30.07	29.75	-22.9	20,617	-0.11%
2021/05/11	10	32.02	7	33.50	31.60	3	20,316	0.01%
2021/05/10	5	34.06	6	34.34	34.25	-1	20,280	0.00%
2021/05/07	4	33.80	24.3	33.57	34.65	-20.3	20,649	-0.10%
2021/05/06	3.2	33.02	2	33.50	32.95	1.2	20,804	0.01%
2021/05/05	7.5	33.21	2	33.35	32.80	5.5	21,078	0.03%
2021/05/04	16	32.98	2	32.70	32.95	14	21,597	0.06%
2021/05/03	6	34.67	7	34.89	34.45	-1	21,508	0.00%
2021/04/29	1	36.50	2.4	36.75	36.40	-1.4	21,402	-0.01%
2021/04/28	4	36.00	9	36.10	36.10	-5	21,304	-0.02%
2021/04/27	2	35.88	37	35.81	35.85	-35	21,562	-0.16%
2021/04/26	3	36.12	1	36.94	36.20	2	21,556	0.01%
2021/04/23	4	35.95	4	36.08	35.95	0	21,587	0.00%
2021/04/22	18	36.52	14	37.02	35.95	4	21,581	0.02%
2021/04/21	21	37.96	113	38.17	38.05	-92	21,139	-0.44%	大賣/
2021/04/20	9	36.34	5	36.50	36.85	4	20,848	0.02%
2021/04/19	31	35.64	24.3	35.66	35.55	6.7	20,669	0.03%
2021/04/16	1	34.15	12	34.27	34.40	-11	20,450	-0.05%
2021/04/15	4	33.51	2	33.50	33.55	2	20,507	0.01%
2021/04/14	16.5	33.88	8	32.87	33.25	8.5	20,490	0.04%
2021/04/13	2	35.48	5	35.34	34.85	-3	20,289	-0.01%
2021/04/12	5	35.64	13	35.84	35.55	-8	20,074	-0.04%
2021/04/09	8	34.65	13	34.57	34.20	-5	20,143	-0.02%
2021/04/08	15	34.35	8	34.39	34.40	7	20,148	0.03%
2021/04/07	5	33.92	18	34.07	34.40	-13	20,061	-0.06%
2021/04/06	1	33.10	18	33.41	33.50	-17	20,166	-0.08%
2021/04/01	21	33.42	2	33.23	33.45	19	20,616	0.09%
2021/03/31	30	34.03	15	34.13	34.25	15	20,691	0.07%
2021/03/30	22	32.95	23	33.04	33.70	-1	20,291	0.00%
2021/03/29	27	32.77	158.1	32.47	32.85	-131.1	19,854	-0.66%	大賣/鉅額交易
2021/03/26	4	30.79	3	30.85	30.75	1	19,058	0.01%
2021/03/25	25	30.90	32	30.94	31.10	-7	19,119	-0.04%
2021/03/24	3	30.03	23	30.09	30.25	-20	20,082	-0.10%
2021/03/23	14	30.85	14.1	30.61	30.80	-0.1	20,283	0.00%
2021/03/22	11	30.56	4	30.41	30.60	7	20,104	0.03%
2021/03/19	17	29.39	10	29.30	29.65	7	20,035	0.03%
2021/03/18	0	0.00	4	29.45	29.70	-4	20,072	-0.02%
2021/03/17	6	29.08	1	29.15	29.15	5	20,141	0.02%
2021/03/16	18	29.02	3.2	29.27	29.25	14.8	20,266	0.07%
2021/03/15	17	29.29	2	29.40	29.30	15	20,348	0.07%
2021/03/12	4	29.65	0	0.00	29.60	4	20,569	0.02%
2021/03/11	16	29.81	6	29.68	29.70	10	21,248	0.05%
2021/03/10	2	29.20	3	29.45	29.65	-1	22,156	0.00%
2021/03/09	2	28.75	38	28.80	29.10	-36	22,273	-0.16%
2021/03/08	5	29.22	21	29.38	28.70	-16	22,364	-0.07%
2021/03/05	2	29.50	2	29.50	29.45	0	22,239	0.00%
2021/03/04	14	30.08	9	29.96	29.85	5	22,448	0.02%
2021/03/03	27	29.85	29	30.13	30.20	-2	22,374	-0.01%
2021/03/02	24	30.61	61	31.72	29.60	-37	22,208	-0.17%
2021/02/26	39	30.32	9	30.33	30.55	30	21,313	0.14%
2021/02/25	16	29.88	38.2	30.08	30.20	-22.2	21,061	-0.11%
2021/02/24	2	29.75	2	29.33	29.25	0	20,892	0.00%
2021/02/23	2	29.18	3	29.17	29.25	-1	20,855	0.00%
2021/02/22	5	29.08	25	29.12	29.30	-20	21,031	-0.10%
2021/02/19	1	28.20	2	28.50	28.45	-1	21,000	0.00%
2021/02/05	6	28.59	1	28.85	28.35	5	21,551	0.02%
2021/02/04	6	29.35	2	29.38	29.35	4	21,889	0.02%
2021/02/03	11	29.72	24.3	29.40	29.70	-13.3	21,666	-0.06%
2021/02/02	0	0.00	19	28.62	28.45	-19	21,157	-0.09%
2021/02/01	14	27.98	10	28.09	28.25	4	20,955	0.02%
2021/01/29	16	28.86	5	28.72	28.65	11	20,698	0.05%
2021/01/28	6	29.40	9.3	29.27	29.20	-3.3	20,230	-0.02%
2021/01/27	14	29.49	35.3	29.38	29.30	-21.3	19,928	-0.11%
2021/01/26	11.1	28.89	50.5	28.94	29.00	-39.4	19,458	-0.20%
2021/01/25	7	27.26	4	27.33	27.95	3	18,812	0.02%
2021/01/22	32	26.72	15	27.11	27.30	17	18,572	0.09%
2021/01/21	2	26.53	4	26.63	26.55	-2	18,374	-0.01%
2021/01/20	24.2	26.15	2	26.10	26.05	22.2	18,264	0.12%
2021/01/19	3	27.32	8	27.44	27.25	-5	17,872	-0.03%
2021/01/18	1	26.65	9	27.30	27.65	-8	17,741	-0.05%
2021/01/15	1.2	27.71	8	27.67	27.70	-6.8	17,549	-0.04%
2021/01/14	3	28.12	15	28.20	28.25	-12	17,397	-0.07%
2021/01/13	1	28.00	2	27.95	27.95	-1	17,307	-0.01%
2021/01/12	1	28.00	0	0.00	27.70	1	17,157	0.01%
2021/01/11	1	28.30	2.4	28.40	28.60	-1.4	16,925	-0.01%
2021/01/08	5	28.15	34.9	28.33	28.00	-29.9	16,791	-0.18%
2021/01/07	27	29.05	7	28.99	28.75	20	16,496	0.12%
2021/01/06	36	29.68	58	29.33	28.85	-22	16,243	-0.14%
2021/01/05	39	29.20	31.5	29.11	29.20	7.5	15,862	0.05%
2021/01/04	26	29.77	150	29.68	29.30	-124	15,667	-0.79%	大賣/鉅額交易
2020/12/31	18	28.87	23	28.90	28.95	-5	15,254	-0.03%
2020/12/30	5	28.52	10	28.56	28.50	-5	14,998	-0.03%
2020/12/29	45.5	28.56	55	28.49	28.50	-9.5	14,895	-0.06%
2020/12/28	51	28.82	38	28.91	29.05	13	14,549	0.09%
2020/12/25	20	27.76	16.2	27.73	27.85	3.8	13,866	0.03%
2020/12/24	1.1	26.83	26	26.65	26.55	-24.9	13,378	-0.19%
2020/12/23	7	26.46	46.1	26.51	26.50	-39.1	13,382	-0.29%
2020/12/22	7.1	26.86	7.3	26.64	26.35	-0.2	13,307	0.00%
2020/12/21	16	26.84	2	26.93	26.90	14	13,149	0.11%
2020/12/18	79.9	28.60	54	28.69	27.25	25.9	12,771	0.20%
2020/12/17	3	27.20	30	27.18	27.45	-27	11,400	-0.24%
2020/12/16	4	26.65	9	26.68	26.60	-5	11,046	-0.05%
2020/12/15	12	26.60	2	26.43	26.35	10	10,945	0.09%
2020/12/14	11	26.59	7	26.45	26.45	4	10,820	0.04%
2020/12/11	4	26.09	12	25.87	26.00	-8	10,828	-0.07%
2020/12/10	3	26.07	20	26.30	26.05	-17	10,675	-0.16%
2020/12/09	28	26.44	5	26.40	26.65	23	10,476	0.22%
2020/12/08	14	25.99	6	25.81	26.05	8	10,338	0.08%
2020/12/07	43	26.09	89	26.01	25.95	-46	10,089	-0.46%
2020/12/04	54	25.96	68	26.35	26.75	-14	9,398	-0.15%
2020/12/03	15	24.65	12	24.52	24.85	3	8,515	0.04%
2020/12/02	30	24.21	4	24.06	24.30	26	8,753	0.30%
2020/12/01	14	23.65	36	23.73	23.85	-22	9,240	-0.24%
2020/11/30	61	23.75	25	23.78	23.50	36	9,303	0.39%
2020/11/27	0	0.00	1	22.90	22.95	-1	8,903	-0.01%
2020/11/26	1	22.60	0	0.00	22.80	1	8,808	0.01%
2020/11/25	9	22.88	8	23.01	22.75	1	8,779	0.01%
2020/11/24	37	22.56	5	22.42	22.65	32	8,602	0.37%
2020/11/23	31	22.40	46	22.53	22.60	-15	8,485	-0.18%
2020/11/20	2	21.73	6	21.88	21.90	-4	8,305	-0.05%
2020/11/19	6	21.75	1	21.60	21.50	5	8,265	0.06%
2020/11/18	7	21.68	16	21.71	21.70	-9	8,107	-0.11%
2020/11/17	5	21.43	18	21.42	21.50	-13	8,033	-0.16%
2020/11/16	18	21.05	29.1	21.17	21.35	-11.1	7,940	-0.14%
2020/11/13	13	20.36	15	20.51	20.70	-2	7,761	-0.03%
2020/11/12	12	20.81	26	20.59	20.50	-14	7,722	-0.18%
2020/11/11	0	0.00	5	19.73	19.80	-5	7,174	-0.07%
2020/11/10	1	19.50	21	19.55	19.35	-20	7,118	-0.28%
2020/11/06	1	19.05	2	19.10	19.05	-1	6,996	-0.01%
2020/11/04	0	0.00	1	19.25	19.15	-1	7,170	-0.01%
2020/11/03	2	19.10	0	0.00	19.05	2	7,165	0.03%
2020/10/30	2	18.80	0	0.00	18.70	2	7,252	0.03%
2020/10/29	0	0.00	1	19.05	19.05	-1	7,266	-0.01%
2020/10/26	11	19.35	1	19.35	19.40	10	7,310	0.14%
2020/10/21	0	0.00	2	19.10	19.10	-2	7,377	-0.03%
2020/10/20	0	0.00	2	19.10	19.05	-2	7,427	-0.03%
2020/10/16	0	0.00	1	19.05	18.85	-1	7,583	-0.01%
2020/10/15	3	18.93	0	0.00	19.00	3	7,653	0.04%
2020/10/14	1	18.85	0	0.00	18.80	1	7,667	0.01%
2020/10/12	1	18.95	1	19.30	19.00	0	7,639	0.00%
2020/10/08	19	19.20	7	19.16	19.20	12	7,606	0.16%
2020/10/07	0	0.00	1	18.85	18.95	-1	7,539	-0.01%
2020/10/06	0	0.00	2	18.80	18.75	-2	7,555	-0.03%
2020/10/05	0	0.00	2	18.45	18.50	-2	7,579	-0.03%
2020/09/28	14	18.41	0	0.00	18.45	14	7,706	0.18%
2020/09/25	2	18.13	2	18.10	18.10	0	7,742	0.00%
2020/09/24	4	18.40	102	18.35	18.35	-98	7,678	-1.28%	大賣/
2020/09/23	3	18.88	3	19.05	18.90	0	7,626	0.00%
2020/09/22	20	19.25	0	0.00	19.25	20	7,574	0.26%
2020/09/21	0	0.00	1	19.80	19.55	-1	7,563	-0.01%
2020/09/18	0	0.00	5	19.60	19.60	-5	7,548	-0.07%
2020/09/17	2	19.70	1	20.00	19.75	1	7,595	0.01%
2020/09/16	1	19.50	23	19.97	20.00	-22	7,555	-0.29%
2020/09/15	2	19.45	0	0.00	19.40	2	7,400	0.03%
2020/09/14	1	19.50	2	19.55	19.55	-1	7,369	-0.01%
2020/09/11	0	0.00	1	19.30	19.30	-1	7,345	-0.01%
2020/09/10	25	19.47	0	0.00	19.50	25	7,280	0.34%
2020/09/09	2	19.60	9	19.60	19.80	-7	7,207	-0.10%
2020/09/08	2	19.95	16	19.99	19.90	-14	7,137	-0.20%
2020/09/07	10	20.66	10	20.52	20.20	0	6,994	0.00%
2020/09/04	15.4	19.88	26	19.93	20.00	-10.6	6,565	-0.16%
2020/09/03	1	18.90	7	19.01	19.30	-6	5,979	-0.10%
2020/09/02	2	18.65	0	0.00	18.60	2	5,798	0.03%
2020/08/31	3	18.80	1	18.80	18.60	2	5,893	0.03%
2020/08/28	2	18.65	3	18.80	18.70	-1	5,904	-0.02%
2020/08/27	1	18.70	0	0.00	18.70	1	6,005	0.02%
2020/08/26	0	0.00	3	19.03	19.10	-3	5,930	-0.05%
2020/08/25	3	19.40	0	0.00	18.95	3	5,909	0.05%
2020/08/24	4	19.05	4	19.29	19.15	0	5,801	0.00%
2020/08/20	43	18.17	22	18.20	18.20	21	5,652	0.37%
2020/08/19	0	0.00	25	19.19	19.30	-25	5,462	-0.46%
2020/08/18	31	19.14	40	18.93	18.75	-9	5,268	-0.17%
2020/08/17	0	0.00	5	18.63	18.70	-5	5,065	-0.10%
2020/08/13	53.7	18.00	2	18.00	18.00	51.7	5,006	1.03%
2020/08/12	0	0.00	0	18.00	18.00	0	5,027	0.00%
2020/08/11	3	17.95	1	18.05	18.05	2	5,041	0.04%
2020/08/10	0	0.00	26	18.26	18.25	-26	5,027	-0.52%
2020/08/07	1	17.55	9	17.70	17.60	-8	4,942	-0.16%
2020/08/06	0	0.00	2	17.80	17.80	-2	4,965	-0.04%
2020/08/05	8	17.54	15	17.60	17.65	-7	4,973	-0.14%
2020/08/04	2	17.20	1	17.30	17.40	1	4,988	0.02%
2020/07/31	1	16.90	0	0.00	16.75	1	5,220	0.02%
2020/07/30	10.4	16.85	0	0.00	16.90	10.4	5,293	0.20%
2020/07/28	6	16.66	0	0.00	16.50	6	5,586	0.11%
2020/07/27	12	16.91	0	0.00	16.75	12	5,688	0.21%
2020/07/24	11	17.36	1	17.55	17.25	10	5,665	0.18%
2020/07/23	32	17.83	0	0.00	17.75	32	5,690	0.56%
2020/07/22	13	18.45	32	18.47	18.55	-19	5,680	-0.33%
2020/07/21	1	18.35	0	0.00	18.35	1	5,608	0.02%
2020/07/20	0	0.00	2	18.30	18.45	-2	5,598	-0.04%
2020/07/17	5	18.30	0	0.00	18.30	5	5,601	0.09%
2020/07/15	3	18.30	0	0.00	18.35	3	5,715	0.05%
2020/07/14	2	18.40	0	0.00	18.30	2	5,791	0.03%
2020/07/13	0	0.00	15	18.52	18.50	-15	5,858	-0.26%
2020/07/10	1	18.20	2	18.10	18.25	-1	5,942	-0.02%
2020/07/08	0	0.00	3	18.80	18.75	-3	5,935	-0.05%
2020/07/07	2	18.58	8	18.76	18.60	-6	5,920	-0.10%
2020/07/06	20	18.50	19	18.54	18.55	1	5,935	0.02%
2020/07/03	5	18.05	0	0.00	18.00	5	5,996	0.08%
2020/07/02	0	0.00	1	17.90	17.95	-1	6,069	-0.02%
2020/07/01	3	17.80	1	17.80	17.80	2	6,100	0.03%
2020/06/30	1	17.70	0	17.70	17.65	1	6,247	0.02%
2020/06/29	1	17.65	35.2	17.70	17.65	-34.2	6,280	-0.54%
2020/06/24	36	17.79	0	0.00	17.90	36	6,292	0.57%
2020/06/23	2	17.73	0	0.00	17.65	2	6,292	0.03%
2020/06/22	0.1	17.50	0	0.00	17.60	0.1	6,337	0.00%
2020/06/19	0	0.00	16	17.46	17.40	-16	6,371	-0.25%
2020/06/18	1	17.40	0	0.00	17.35	1	6,368	0.02%
2020/06/17	1.8	17.45	0	0.00	17.45	1.8	6,375	0.03%
2020/06/16	0	0.00	1.2	17.49	17.50	-1.2	6,477	-0.02%
2020/06/15	1	17.35	0	0.00	17.20	1	6,663	0.02%
2020/06/12	12	17.08	0	0.00	17.35	12	6,710	0.18%
2020/06/11	1	17.95	3	17.58	17.40	-2	6,715	-0.03%
2020/06/10	25	18.09	2	18.10	18.05	23	6,679	0.34%
2020/06/09	1	17.55	6	17.68	17.70	-5	6,669	-0.07%
2020/06/05	6	17.35	5	17.45	17.35	1	6,654	0.02%
2020/06/04	7	17.35	1	17.20	17.30	6	6,701	0.09%
2020/06/03	2	17.10	0	0.00	17.20	2	6,726	0.03%
2020/05/29	1	16.70	0	0.00	16.60	1	6,587	0.02%
2020/05/20	2	16.75	0	0.00	16.80	2	6,766	0.03%
2020/05/19	1	16.45	0	0.00	16.45	1	6,704	0.01%
2020/05/18	0	0.00	1	16.15	16.10	-1	6,684	-0.01%
2020/05/14	1	16.45	1	16.60	16.20	0	6,621	0.00%
2020/05/13	0	0.00	5	16.59	16.70	-5	6,553	-0.08%
2020/05/11	7	16.71	0	0.00	16.65	7	6,488	0.11%
2020/05/08	16.1	16.76	0	0.00	16.60	16.1	6,413	0.25%
2020/05/07	6	17.05	0	0.00	17.05	6	6,207	0.10%
2020/05/06	4	16.85	4	17.00	16.80	0	6,148	0.00%
2020/05/05	0	0.00	21	17.09	17.15	-21	6,083	-0.35%
2020/04/30	2	17.00	2	17.00	16.95	0	5,868	0.00%
2020/04/29	1	16.65	1	16.70	16.65	0	5,794	0.00%
2020/04/27	3	16.20	1	16.25	16.30	2	5,954	0.03%
2020/04/24	17	15.90	0	0.00	15.85	17	5,913	0.29%
2020/04/21	17	15.80	0	0.00	15.70	17	5,827	0.29%
2020/04/17	3	16.52	12	16.52	16.35	-9	5,771	-0.16%
2020/04/15	0	0.00	3	16.77	16.75	-3	5,658	-0.05%
2020/04/14	1	16.45	0	0.00	16.50	1	5,599	0.02%
2020/04/13	0	0.00	1	16.15	16.10	-1	5,595	-0.02%
2020/04/09	0	0.00	1	16.25	16.10	-1	5,586	-0.02%
2020/04/08	3	15.88	41	16.21	16.10	-38	5,506	-0.69%
2020/04/06	2	15.40	0	0.00	15.40	2	5,288	0.04%
2020/04/01	6	15.48	11	15.41	15.45	-5	5,270	-0.09%
2020/03/31	3	15.30	0	0.00	14.80	3	5,177	0.06%
2020/03/27	2	15.15	10	15.25	15.10	-8	5,654	-0.14%
2020/03/26	10	15.00	0	0.00	14.85	10	5,954	0.17%
2020/03/25	2	15.05	0	0.00	14.90	2	6,268	0.03%
2020/03/24	15	14.43	2	14.40	14.35	13	6,298	0.21%
2020/03/23	0	0.00	2	13.55	13.85	-2	6,358	-0.03%
2020/03/20	13	14.04	3	14.10	14.25	10	6,392	0.16%
2020/03/19	12	13.50	0	0.00	13.50	12	6,331	0.19%
2020/03/18	2	15.25	3	15.48	14.95	-1	6,188	-0.02%
2020/03/17	0	0.00	3	15.35	15.30	-3	6,267	-0.05%
2020/03/16	4	16.03	2	16.20	15.85	2	6,256	0.03%
2020/03/13	27	15.68	3	15.55	16.00	24	6,253	0.38%
2020/03/12	23	17.47	1	17.15	17.10	22	6,174	0.36%
2020/03/11	0	0.00	1	18.30	18.05	-1	6,082	-0.02%
2020/03/10	1	18.05	0	0.00	18.15	1	6,105	0.02%
2020/03/09	3	18.22	0	0.00	18.15	3	6,020	0.05%
2020/03/06	2	18.80	0	0.00	18.80	2	5,927	0.03%
2020/03/04	1	18.75	0	0.00	18.90	1	6,001	0.02%
2020/03/02	51	18.31	1	18.55	18.40	50	6,040	0.83%
2020/02/27	0	0.00	0.1	18.80	18.75	-0.1	6,019	0.00%
2020/02/26	2	19.28	1	19.25	19.25	1	5,927	0.02%
2020/02/25	2	19.35	10	19.40	19.35	-8	5,904	-0.14%
2020/02/24	30	19.57	10	19.60	19.55	20	5,909	0.34%
2020/02/18	1	19.85	0	0.00	19.85	1	5,903	0.02%
2020/02/17	0	0.00	12	19.99	19.95	-12	5,946	-0.20%
2020/02/10	2	19.83	0.7	20.00	20.00	1.3	6,305	0.02%
2020/02/06	1	20.15	0	0.00	20.20	1	6,417	0.02%
2020/02/05	0	0.00	50	20.05	20.05	-50	6,458	-0.77%
2020/02/04	0	0.00	50	20.05	20.05	-50	6,526	-0.77%
2020/02/03	51	19.79	0	0.00	19.80	51	6,589	0.77%
2020/01/31	1	20.05	0	0.00	20.20	1	6,832	0.01%
2020/01/30	53	19.88	169	20.08	19.75	-116	6,841	-1.70%	大賣/鉅額交易
2020/01/20	4	21.56	5	21.51	21.55	-1	6,660	-0.02%
2020/01/17	4	21.38	12	21.48	21.50	-8	6,722	-0.12%
2020/01/16	1	21.30	6	21.35	21.30	-5	6,768	-0.07%
2020/01/15	0	0.00	2	21.50	21.25	-2	6,894	-0.03%
2020/01/14	0	0.00	3	21.43	21.45	-3	7,103	-0.04%
2020/01/13	0	0.00	1.1	21.19	21.15	-1.1	7,151	-0.01%
2020/01/10	0	0.00	42	21.10	21.05	-42	7,310	-0.57%
2020/01/09	0	0.00	3	21.00	20.90	-3	7,312	-0.04%
2020/01/08	10	20.65	1	20.70	20.60	9	7,389	0.12%
2020/01/07	1	20.80	0	0.00	20.85	1	7,445	0.01%
2020/01/06	11	21.00	0	0.00	20.90	11	7,478	0.15%
2020/01/03	0	0.00	10	21.20	21.15	-10	7,519	-0.13%
2019/12/30	153	21.30	0	0.00	21.20	153	7,839	1.95%	大買/鉅額交易
2019/12/27	35	21.36	2	21.40	21.35	33	7,843	0.42%
2019/12/26	1	21.40	1	21.65	21.40	0	7,958	0.00%
2019/12/25	15	21.58	0	0.00	21.65	15	8,196	0.18%
2019/12/24	11	21.39	110.2	21.34	21.45	-99.2	8,159	-1.22%	大賣/
2019/12/23	102	20.86	15	21.10	20.85	87	8,026	1.08%	大買/
2019/12/20	4	20.98	45	20.94	20.80	-41	7,671	-0.53%
2019/12/19	5	20.90	1	20.95	20.80	4	7,354	0.05%
2019/12/18	20	21.00	1	21.00	21.00	19	7,373	0.26%
2019/12/17	5	21.25	0	0.00	21.10	5	7,370	0.07%
2019/12/16	21	21.20	0	0.00	21.15	21	7,328	0.29%
2019/12/13	16	21.11	6	21.05	21.10	10	7,297	0.14%
2019/12/12	26	21.30	0	0.00	21.10	26	7,341	0.35%
2019/12/11	20	21.33	0	0.00	21.20	20	7,241	0.28%
2019/12/10	5	21.40	0	0.00	21.40	5	7,221	0.07%
2019/12/04	53	21.89	67	21.86	21.85	-14	7,393	-0.19%
2019/12/03	0	0.00	36	21.88	21.90	-36	7,781	-0.46%
2019/12/02	15	21.70	170	21.69	21.65	-155	8,280	-1.87%	大賣/鉅額交易
2019/11/29	0	0.00	1	22.30	22.10	-1	8,292	-0.01%
2019/11/28	1	22.35	0	0.00	22.30	1	8,469	0.01%
2019/11/26	0	0.00	33	22.30	22.00	-33	8,680	-0.38%
2019/11/22	0	0.00	1	22.20	22.25	-1	8,612	-0.01%
2019/11/19	10	22.48	0	0.00	22.35	10	8,592	0.12%
2019/11/18	5	22.25	12	22.48	22.50	-7	8,578	-0.08%
2019/11/15	11	22.35	0	0.00	22.25	11	8,560	0.13%
2019/11/14	4	22.60	100	22.55	22.50	-96	8,548	-1.12%
2019/11/13	0	0.00	64	22.85	22.80	-64	8,528	-0.75%
2019/11/12	0	0.00	15	22.55	22.80	-15	8,517	-0.18%
2019/11/11	3	22.10	0	0.00	22.10	3	8,476	0.04%
2019/11/08	8	22.81	0	0.00	22.65	8	8,352	0.10%
2019/11/06	2	23.05	5	23.17	23.00	-3	8,306	-0.04%
2019/11/05	6	22.99	0	0.00	22.85	6	8,183	0.07%
2019/11/04	1	22.90	0	0.00	23.05	1	8,160	0.01%
2019/11/01	7	22.89	101	23.00	22.90	-94	8,104	-1.16%	大賣/
2019/10/31	7	22.82	72	22.85	22.85	-65	8,034	-0.81%
2019/10/30	32	23.03	27	22.80	22.80	5	7,919	0.06%
2019/10/29	25	22.65	0	0.00	22.40	25	7,622	0.33%
2019/10/28	0	0.00	1	22.40	22.50	-1	7,559	-0.01%
2019/10/25	20	22.35	1	22.50	22.40	19	7,571	0.25%
2019/10/24	0	0.00	1	22.75	22.65	-1	7,488	-0.01%
2019/10/23	0	0.00	7	22.80	22.75	-7	7,436	-0.09%
2019/10/22	141	22.65	57	22.62	22.60	84	7,373	1.14%	大買/
2019/10/21	10	22.13	1	22.30	22.35	9	7,249	0.12%
2019/10/18	30	21.79	5	22.01	22.05	25	7,227	0.35%
2019/10/17	5	21.80	2	21.83	21.75	3	7,060	0.04%
2019/10/16	0	0.00	51	21.65	21.75	-51	7,084	-0.72%
2019/10/15	2	21.80	0	0.00	21.75	2	7,075	0.03%
2019/10/14	45	22.25	45	22.25	22.15	0	7,100	0.00%
2019/10/09	11	22.00	10	22.00	22.05	1	7,029	0.01%
2019/10/08	11	22.09	0	0.00	21.90	11	7,016	0.16%
2019/10/07	1	22.40	0	0.00	22.15	1	6,970	0.01%
2019/10/04	40	22.10	15	22.10	22.10	25	6,860	0.36%
2019/10/03	0	0.00	1	21.75	21.75	-1	6,664	-0.02%
2019/10/02	25	21.87	5	22.03	21.90	20	6,633	0.30%
2019/10/01	50	21.65	33	21.84	21.85	17	6,492	0.26%
2019/09/27	5	21.15	0	0.00	21.15	5	6,226	0.08%
2019/09/26	6	21.87	44	21.78	21.50	-38	6,116	-0.62%
2019/09/24	20	21.40	4	21.36	21.25	16	5,835	0.27%
2019/09/23	1	21.45	1	21.40	21.40	0	5,758	0.00%
2019/09/19	10	21.05	0	0.00	21.00	10	5,575	0.18%
2019/09/18	0	0.00	1	21.00	21.05	-1	5,574	-0.02%
2019/09/17	10	21.00	31	21.03	21.15	-21	5,555	-0.38%
2019/09/16	2	21.20	0	0.00	21.05	2	5,469	0.04%
2019/09/12	40	21.25	0	0.00	21.15	40	5,411	0.74%
2019/09/11	0	0.00	5	21.25	21.30	-5	5,403	-0.09%
2019/09/10	1	21.25	0	0.00	21.15	1	5,377	0.02%
2019/09/09	12	21.51	6	21.55	21.40	6	5,311	0.11%
2019/09/06	0	0.00	21	21.35	21.35	-21	5,345	-0.39%
2019/09/05	4	21.65	4	21.39	21.20	0	5,352	0.00%
2019/09/04	27	21.21	63	21.40	21.50	-36	4,988	-0.72%
2019/09/03	0	0.00	26	20.60	20.35	-26	4,596	-0.57%
2019/09/02	15	20.42	0	0.00	20.55	15	4,536	0.33%
2019/08/30	0	0.00	90	19.84	20.05	-90	4,428	-2.03%
2019/08/29	5	19.10	8	19.10	19.40	-3	4,205	-0.07%
2019/08/28	3	19.05	0	0.00	19.10	3	4,169	0.07%
2019/08/22	0	0.00	2	19.55	19.40	-2	4,230	-0.05%
2019/08/21	1	19.35	0	0.00	19.45	1	4,265	0.02%
2019/08/20	1	19.35	2	19.35	19.35	-1	4,259	-0.02%
2019/08/19	1	19.25	1	19.35	19.40	0	4,257	0.00%
2019/08/16	3	19.12	0	0.00	19.15	3	4,242	0.07%
2019/08/15	6	19.05	0	0.00	19.00	6	4,202	0.14%
2019/08/14	8	19.36	3	19.45	19.15	5	4,182	0.12%
2019/08/12	3	19.25	0	0.00	19.10	3	4,137	0.07%
2019/08/08	2	18.60	0	0.00	18.85	2	4,097	0.05%
2019/08/05	1	18.95	1	19.00	18.95	0	4,162	0.00%
2019/08/01	4	19.25	0	0.00	19.25	4	4,229	0.09%
2019/07/31	5	19.35	3	19.35	19.35	2	4,269	0.05%
2019/07/30	2	19.30	7.2	19.40	19.30	-5.2	4,260	-0.12%
2019/07/24	15	19.55	0.3	19.50	19.50	14.7	4,188	0.35%
2019/07/23	3	20.25	0	0.00	20.25	3	4,147	0.07%
2019/07/22	20	20.28	7	20.20	20.20	13	4,071	0.32%
2019/07/19	0	0.00	12	20.35	20.35	-12	3,992	-0.30%
2019/07/18	1	20.45	0	0.00	20.35	1	3,976	0.03%
2019/07/17	15	20.65	6	20.72	20.60	9	3,934	0.23%
2019/07/16	11	20.65	0	0.00	20.65	11	3,862	0.28%
2019/07/09	0	0.00	1	20.20	20.20	-1	3,713	-0.03%
2019/07/04	0	0.00	1	20.30	20.30	-1	3,753	-0.03%
2019/07/02	20	20.00	0	0.00	20.00	20	3,783	0.53%
2019/07/01	1	20.25	0	0.00	20.05	1	3,794	0.03%
2019/06/27	0	0.00	2	20.25	20.25	-2	3,838	-0.05%
2019/06/24	1	20.20	1	20.25	20.30	0	3,891	0.00%
2019/06/21	0	0.00	21	20.35	20.20	-21	3,905	-0.54%
2019/06/20	0	0.00	20	20.32	20.35	-20	3,907	-0.51%
2019/06/19	0	0.00	6	20.35	20.20	-6	4,102	-0.15%
2019/06/17	3	20.20	1	20.45	20.10	2	4,090	0.05%
2019/06/14	11	20.51	11	20.65	20.35	0	4,075	0.00%
2019/06/13	0	0.00	25.1	20.25	20.20	-25.1	4,016	-0.62%
2019/06/11	0	0.00	10	19.89	19.85	-10	3,966	-0.25%
2019/06/10	1	19.60	0	0.00	19.65	1	3,847	0.03%
2019/06/06	0	0.00	8	19.50	19.50	-8	3,832	-0.21%
2019/05/31	0	0.00	1	19.35	19.35	-1	3,793	-0.03%
2019/05/28	0	0.00	1	19.00	18.80	-1	3,781	-0.03%
2019/05/21	0	0.00	7.6	18.89	18.80	-7.6	3,843	-0.20%
2019/05/16	1	18.50	0	0.00	18.60	1	3,889	0.03%
2019/05/15	60	18.65	0	0.00	18.60	60	3,886	1.54%
2019/05/14	4	18.65	0	0.00	18.65	4	3,869	0.10%
2019/05/13	0	0.00	6	18.98	18.90	-6	3,849	-0.16%
2019/05/10	0	0.00	1	19.25	19.25	-1	3,860	-0.03%
2019/05/09	13	19.44	20	19.31	19.25	-7	3,880	-0.18%
2019/05/08	5	19.00	0	0.00	19.00	5	3,790	0.13%
2019/05/07	10	19.20	0	0.00	19.20	10	3,755	0.27%
2019/05/03	26	19.55	0	0.00	19.55	26	3,734	0.70%
2019/04/30	0	0.00	10	19.45	19.65	-10	3,739	-0.27%
2019/04/26	6	19.58	1	19.60	19.55	5	3,753	0.13%
2019/04/19	11	19.65	0	0.00	19.65	11	3,765	0.29%
2019/04/17	0	0.00	20	19.89	19.85	-20	3,787	-0.53%
2019/04/16	21	19.70	4	19.68	19.70	17	3,777	0.45%
2019/04/12	5	19.65	5	19.60	19.65	0	3,938	0.00%
2019/04/11	1	19.90	1	19.70	19.70	0	3,934	0.00%
2019/04/10	5	19.90	1	19.85	19.85	4	3,903	0.10%
2019/04/09	4	19.91	0	0.00	19.90	4	3,886	0.10%
2019/04/08	2	20.00	2	19.95	19.90	0	3,890	0.00%
2019/04/02	25	19.65	0	0.00	19.60	25	3,911	0.64%
2019/04/01	0	0.00	1	19.70	19.60	-1	3,929	-0.03%
2019/03/29	0	0.00	324	19.50	19.75	-324	3,858	-8.40%	大賣/鉅額交易
2019/03/27	25	19.80	0	0.00	19.85	25	3,834	0.65%
2019/03/25	16	19.85	0	0.00	19.80	16	3,809	0.42%
2019/03/22	8	19.98	3	20.00	20.00	5	3,785	0.13%
2019/03/21	0	0.00	4	20.75	20.60	-4	3,597	-0.11%
2019/03/19	2	20.53	0	0.00	20.50	2	3,628	0.06%
2019/03/18	112	20.75	20	20.75	20.70	92	3,707	2.48%	大買/
2019/03/15	10	20.30	10	20.35	20.40	0	3,691	0.00%
2019/03/14	0	0.00	10	20.05	19.95	-10	3,587	-0.28%
2019/03/11	40	19.95	0	0.00	19.90	40	3,625	1.10%
2019/03/08	10	19.87	0	0.00	19.90	10	3,653	0.27%
2019/03/07	0	0.00	10	19.95	19.85	-10	3,679	-0.27%
2019/03/05	10	19.90	5	19.90	19.90	5	3,631	0.14%
2019/03/04	0	0.00	10	19.80	19.85	-10	3,617	-0.28%
2019/02/27	3	19.90	8	20.11	19.90	-5	3,579	-0.14%
2019/02/26	10	20.00	5	20.00	20.00	5	3,544	0.14%
2019/02/25	0	0.00	14	19.95	19.90	-14	3,499	-0.40%
2019/02/22	1	19.80	0	0.00	19.75	1	3,472	0.03%
2019/02/21	1	19.85	0	0.00	19.85	1	3,450	0.03%
2019/02/19	10	19.78	0	0.00	19.65	10	3,388	0.30%
2019/02/18	0	0.00	2	19.80	19.80	-2	3,380	-0.06%
2019/02/15	13	19.85	3	19.70	19.70	10	3,372	0.30%
2019/02/13	12	19.60	11	19.60	19.60	1	3,295	0.03%
2019/02/12	15	19.35	22	19.37	19.40	-7	3,293	-0.21%
2019/01/29	2	19.90	0	0.00	19.85	2	3,257	0.06%
2019/01/28	0	0.00	1	19.90	19.95	-1	3,259	-0.03%
2019/01/24	0	0.00	2	20.00	19.85	-2	3,259	-0.06%
2019/01/23	0	0.00	23	20.00	20.00	-23	3,256	-0.71%
2019/01/18	0	0.00	2	19.95	19.85	-2	3,245	-0.06%
2019/01/17	5	19.95	0	0.00	19.90	5	3,282	0.15%
2019/01/16	9	20.06	5	20.00	20.00	4	3,322	0.12%
2019/01/15	1	19.90	0	0.00	19.75	1	3,374	0.03%
2019/01/14	10	19.90	1	19.70	19.75	9	3,363	0.27%
2019/01/10	13	19.93	2	19.85	20.00	11	3,398	0.32%
2019/01/09	1	20.05	0	0.00	20.00	1	3,411	0.03%
2019/01/04	5	20.04	25	19.87	20.25	-20	3,409	-0.59%
2019/01/03	1	19.85	2	19.95	19.85	-1	3,455	-0.03%
2019/01/02	0	0.00	1	19.75	19.70	-1	3,450	-0.03%
2018/12/26	1	20.10	0	0.00	19.85	1	3,513	0.03%
2018/12/25	0	0.00	1	19.90	19.95	-1	3,456	-0.03%
2018/12/24	0	0.00	3	19.40	19.85	-3	3,429	-0.09%
2018/12/19	2	19.70	1	19.60	19.50	1	3,368	0.03%
2018/12/18	5	19.50	5.5	19.45	19.55	-0.5	3,371	-0.02%
2018/12/17	1	19.50	0	0.00	19.40	1	3,375	0.03%
2018/12/14	21	19.50	0	0.00	19.50	21	3,368	0.62%
2018/12/12	0	0.00	1	19.70	19.55	-1	3,338	-0.03%
2018/12/11	13	19.88	26	19.67	19.55	-13	3,311	-0.39%
2018/12/10	17	19.25	6	19.13	19.40	11	3,215	0.34%
2018/12/05	3	19.28	3	19.23	19.05	0	3,205	0.00%
2018/12/04	10	19.40	13	19.49	19.50	-3	3,314	-0.09%
2018/12/03	0	0.00	15	19.27	19.30	-15	3,348	-0.45%
2018/11/30	20	19.03	15	19.22	19.00	5	3,335	0.15%
2018/11/29	3	18.87	13	19.02	18.90	-10	3,315	-0.30%
2018/11/28	10	18.80	6	18.80	18.85	4	3,292	0.12%
2018/11/22	2	18.45	0	0.00	18.45	2	3,389	0.06%
2018/11/21	7	18.34	0	0.00	18.40	7	3,426	0.20%
2018/11/20	0	0.00	13	18.54	18.45	-13	3,428	-0.38%
2018/11/19	5	18.65	0	0.00	18.70	5	3,442	0.15%
2018/11/16	0	0.00	5	18.50	18.50	-5	3,452	-0.14%
2018/11/14	0	0.00	6	18.38	18.35	-6	3,510	-0.17%
2018/11/13	3	18.22	0	0.00	18.35	3	3,534	0.08%
2018/11/09	3	18.55	1	18.60	18.50	2	3,606	0.06%
2018/11/08	10	18.55	32	18.64	18.75	-22	3,670	-0.60%
2018/11/07	0	0.00	1	18.20	18.25	-1	3,603	-0.03%
2018/11/06	0	0.00	1	18.05	18.05	-1	3,786	-0.03%
2018/11/05	0	0.00	3	18.10	17.85	-3	3,922	-0.08%
2018/11/01	0	0.00	1	17.85	17.90	-1	4,067	-0.02%
2018/10/31	1	17.50	3	17.45	17.55	-2	4,108	-0.05%
2018/10/30	0	0.00	10	17.15	17.20	-10	4,119	-0.24%
2018/10/26	3	17.00	3	17.13	17.20	0	4,623	0.00%
2018/10/25	30	17.25	0	0.00	17.35	30	5,222	0.57%
2018/10/24	2	17.85	7	17.93	17.75	-5	5,384	-0.09%
2018/10/23	3	18.15	3	18.35	18.10	0	5,466	0.00%
2018/10/19	8	17.92	0	0.00	17.90	8	5,521	0.14%
2018/10/18	0	0.00	10	18.30	18.30	-10	5,625	-0.18%
2018/10/17	5	18.05	3	18.05	18.10	2	5,805	0.03%
2018/10/16	2	17.50	0	0.00	17.70	2	5,789	0.03%
2018/10/15	34	17.50	0	0.00	17.40	34	5,856	0.58%
2018/10/12	9	17.60	3	17.60	17.85	6	5,879	0.10%
2018/10/11	23	17.66	0	0.00	17.45	23	5,883	0.39%
2018/10/09	10	19.30	2	19.30	19.20	8	5,805	0.14%
2018/10/08	1	19.20	1	19.40	19.20	0	5,850	0.00%
2018/10/05	4	19.41	0	0.00	19.15	4	5,919	0.07%
2018/10/04	0	0.00	3	19.65	19.70	-3	6,008	-0.05%
2018/10/03	3	19.65	2	19.75	19.60	1	6,025	0.02%
2018/10/02	3	19.75	0	0.00	19.75	3	6,088	0.05%
2018/10/01	23	19.87	0	0.00	19.85	23	6,181	0.37%
2018/09/28	8	19.96	0	0.00	19.95	8	6,213	0.13%
2018/09/27	11	19.90	0	0.00	19.95	11	6,225	0.18%
2018/09/26	7	19.95	7	19.95	19.95	0	6,250	0.00%
2018/09/25	11	19.90	1	19.95	19.90	10	6,308	0.16%
2018/09/20	1	20.00	0	0.00	19.95	1	6,383	0.02%
2018/09/19	0	0.00	5	20.10	19.95	-5	6,437	-0.08%
2018/09/17	6	19.96	1	19.95	20.00	5	6,555	0.08%
2018/09/14	2	19.95	0	0.00	20.05	2	6,641	0.03%
2018/09/12	6	19.68	0	0.00	19.60	6	6,763	0.09%
2018/09/10	6	19.92	0	0.00	19.45	6	6,810	0.09%
2018/09/07	2	20.05	0	0.00	20.20	2	6,831	0.03%
2018/09/05	0	0.00	12	20.80	20.80	-12	6,869	-0.17%
2018/09/04	0	0.00	1	20.75	20.75	-1	6,926	-0.01%
2018/08/31	2	20.80	0	0.00	20.90	2	7,403	0.03%
2018/08/29	0	0.00	1	20.85	20.85	-1	7,731	-0.01%
2018/08/28	0	0.00	7	20.90	20.90	-7	7,749	-0.09%
2018/08/27	15	20.62	0	0.00	20.65	15	7,811	0.19%
2018/08/23	20	20.60	30	20.60	20.60	-10	7,972	-0.13%
2018/08/21	30	20.40	0	0.00	20.35	30	8,017	0.37%
2018/08/20	0	0.00	10	20.35	20.30	-10	8,034	-0.12%
2018/08/14	0	0.00	210	20.77	20.95	-210	7,954	-2.64%	大賣/鉅額交易
2018/08/13	14	20.40	93	20.46	20.60	-79	7,997	-0.99%
2018/08/10	25	21.30	0	0.00	21.15	25	7,936	0.31%
2018/08/09	39	21.45	10	21.45	21.45	29	7,860	0.37%
2018/08/08	8	21.74	20	21.70	21.70	-12	7,842	-0.15%
2018/08/07	0	0.00	6	21.99	21.95	-6	7,816	-0.08%
2018/08/06	10	21.78	0	0.00	21.85	10	7,815	0.13%
2018/08/03	169	21.74	5	21.68	21.70	164	7,859	2.09%	大買/鉅額交易
2018/08/02	257	21.99	5	21.97	21.70	252	7,861	3.21%	大買/鉅額交易
2018/08/01	9	23.15	462.4	23.25	23.30	-453.4	7,523	-6.03%	大賣/鉅額交易
2018/07/31	3	22.80	5.1	22.85	22.80	-2.1	7,009	-0.03%
2018/07/30	23	22.67	52	22.75	22.75	-29	6,862	-0.42%
2018/07/27	50	22.45	151	22.60	22.60	-101	6,766	-1.49%	大賣/鉅額交易
2018/07/26	1	22.55	2	22.50	22.45	-1	6,736	-0.01%
2018/07/25	1	22.65	0	0.00	22.65	1	6,736	0.01%
2018/07/24	1	22.45	32	22.47	22.65	-31	6,805	-0.46%
2018/07/23	35	22.15	2	22.15	22.20	33	9,777	0.34%
2018/07/20	0	0.00	5	22.25	22.15	-5	9,895	-0.05%
2018/07/19	0	0.00	30	22.40	22.15	-30	10,034	-0.30%
2018/07/18	32	22.25	1	22.30	22.30	31	10,302	0.30%
2018/07/17	0	0.00	24	22.20	22.10	-24	10,867	-0.22%
2018/07/16	3	22.17	3	22.20	22.10	0	10,931	0.00%
2018/07/13	50	22.20	0	0.00	22.15	50	11,022	0.45%
2018/07/12	3	22.07	15	22.10	22.15	-12	11,147	-0.11%
2018/07/11	115	21.73	18	21.68	21.75	97	11,052	0.88%	大買/
2018/07/09	2	21.70	7	21.64	21.55	-5	11,088	-0.05%
2018/07/05	1	21.40	0	0.00	21.25	1	11,103	0.01%
2018/07/04	10	21.20	45	21.15	21.30	-35	11,188	-0.31%
2018/07/02	0	0.00	10	21.40	21.35	-10	11,259	-0.09%
2018/06/28	3	21.30	0	0.00	21.20	3	11,407	0.03%
2018/06/26	5	21.05	0	0.00	21.40	5	11,409	0.04%
2018/06/25	15	21.32	10	21.05	21.05	5	11,419	0.04%
2018/06/22	1	21.50	1	21.40	21.40	0	11,490	0.00%
2018/06/21	1	21.30	0	0.00	21.40	1	11,465	0.01%
2018/06/20	0	0.00	1	21.45	21.30	-1	11,510	-0.01%
2018/06/19	100	21.35	0	0.00	21.50	100	11,543	0.87%
2018/06/15	50	21.35	0	0.00	21.30	50	11,565	0.43%
2018/06/14	150	21.40	2	21.30	21.30	148	11,523	1.28%	大買/鉅額交易
2018/06/13	1	21.75	25	21.69	21.60	-24	11,557	-0.21%
2018/06/12	11	22.04	0	0.00	21.90	11	11,555	0.10%
2018/06/11	0	0.00	8	21.89	21.80	-8	11,551	-0.07%
2018/06/08	39	22.43	47	22.43	21.95	-8	11,597	-0.07%
2018/06/07	35	22.08	18	22.06	22.15	17	11,345	0.15%
2018/06/06	1	21.35	2	21.40	21.45	-1	11,122	-0.01%
2018/06/05	0	0.00	7	21.37	21.30	-7	11,208	-0.06%
2018/06/04	1	21.55	16	21.53	21.40	-15	11,551	-0.13%
2018/06/01	0	0.00	1	21.30	21.35	-1	11,469	-0.01%
2018/05/31	10	20.80	17.7	21.02	21.20	-7.7	11,404	-0.07%
2018/05/30	11	20.85	10	20.75	20.75	1	11,340	0.01%
2018/05/29	1	21.00	7	21.00	21.00	-6	11,315	-0.05%
2018/05/28	4	21.05	2	20.90	20.95	2	11,309	0.02%
2018/05/25	1	20.90	0	0.00	20.80	1	11,282	0.01%
2018/05/23	0	0.00	3	20.90	20.85	-3	11,275	-0.03%
2018/05/22	6	20.98	0	0.00	20.85	6	11,283	0.05%
2018/05/21	5	21.10	21	21.15	21.05	-16	11,303	-0.14%
2018/05/18	7	20.87	1	20.75	20.85	6	11,247	0.05%
2018/05/17	1	20.75	0	0.00	20.75	1	11,196	0.01%
2018/05/16	0	0.00	0.4	20.60	20.65	-0.4	11,206	0.00%
2018/05/15	0	0.00	3	20.75	20.70	-3	11,224	-0.03%
2018/05/14	0	0.00	1.1	20.55	20.55	-1.1	11,448	-0.01%
2018/05/11	1	20.55	0	0.00	20.55	1	11,458	0.01%
2018/05/09	7	20.59	30	20.67	20.60	-23	11,322	-0.20%
2018/05/08	14	20.54	0	0.00	20.55	14	11,310	0.12%
2018/05/07	3	20.27	0	0.00	20.20	3	11,311	0.03%
2018/05/03	0	0.00	5	20.20	20.10	-5	11,354	-0.04%
2018/05/02	2	20.25	0	0.00	20.30	2	11,346	0.02%
2018/04/30	7	20.02	11	20.37	20.45	-4	11,335	-0.04%
2018/04/27	94	19.73	28	19.83	19.75	66	11,229	0.59%
2018/04/26	1	21.25	0	0.00	20.90	1	8,312	0.01%
2018/04/25	5	21.00	1	21.45	21.20	4	8,205	0.05%
2018/04/24	35	21.74	32	21.76	21.45	3	8,036	0.04%
2018/04/23	39	22.42	46	22.33	22.25	-7	7,778	-0.09%
2018/04/20	0	0.00	4	21.75	21.80	-4	7,240	-0.06%
2018/04/19	9	21.73	11	21.81	21.55	-2	7,136	-0.03%
2018/04/18	0	0.00	10	21.58	21.60	-10	7,065	-0.14%
2018/04/17	2	20.85	2	21.00	21.00	0	6,875	0.00%
2018/04/16	7	21.00	1	21.00	20.95	6	6,880	0.09%
2018/04/13	3	21.18	0	0.00	21.05	3	6,886	0.04%
2018/04/12	8	21.22	0	0.00	21.20	8	6,899	0.12%
2018/04/11	31	21.44	6	21.33	21.25	25	6,949	0.36%
2018/04/10	15	21.57	1	21.60	21.55	14	6,892	0.20%
2018/04/09	1	21.55	0	0.00	21.60	1	6,833	0.01%
2018/04/03	16	21.60	5	21.55	21.55	11	6,787	0.16%
2018/04/02	8	21.85	3	21.90	21.80	5	6,768	0.07%
2018/03/31	29	22.03	16	22.09	22.00	13	6,726	0.19%
2018/03/30	20	21.80	7	21.79	21.80	13	6,586	0.20%
2018/03/29	5	21.60	2	21.63	21.60	3	6,540	0.05%
2018/03/28	6	21.70	0	0.00	21.55	6	6,540	0.09%
2018/03/27	1	21.60	41	21.63	21.80	-40	6,506	-0.61%
2018/03/26	35	21.21	5	21.15	21.25	30	6,364	0.47%
2018/03/23	13	20.78	3	20.83	20.80	10	6,321	0.16%
2018/03/22	7	21.31	0	0.00	21.25	7	6,322	0.11%
2018/03/21	5	21.50	0	0.00	21.50	5	6,384	0.08%
2018/03/20	0	0.00	6	21.83	21.80	-6	6,810	-0.09%
2018/03/19	7	21.59	5.2	21.69	21.55	1.8	6,980	0.03%
2018/03/16	26	21.54	0	0.00	21.35	26	6,985	0.37%
2018/03/15	0	0.00	1	21.80	21.75	-1	7,024	-0.01%
2018/03/14	5	22.10	15	22.02	21.90	-10	7,036	-0.14%
2018/03/13	0	0.00	33	21.96	21.95	-33	7,017	-0.47%
2018/03/12	0	0.00	5	21.75	21.70	-5	6,940	-0.07%
2018/03/09	1	21.45	1.3	21.69	21.60	-0.3	6,940	0.00%
2018/03/08	3	21.60	24.7	21.43	21.65	-21.7	6,837	-0.32%
2018/03/07	1	20.35	0	0.00	20.25	1	6,517	0.02%
2018/03/05	2	20.28	0	0.00	20.30	2	7,171	0.03%
2018/03/01	1	20.20	0	0.00	20.20	1	7,483	0.01%
2018/02/26	0	0.00	4	20.36	20.30	-4	7,645	-0.05%
2018/02/23	1	20.40	5	20.45	20.30	-4	7,736	-0.05%
2018/02/22	6	20.08	0	0.00	20.10	6	7,781	0.08%
2018/02/09	53	19.64	0	0.00	19.85	53	7,846	0.68%
2018/02/08	6	20.05	7	20.05	20.05	-1	7,842	-0.01%
2018/02/07	3	20.05	5	20.00	19.95	-2	7,867	-0.03%
2018/02/06	13	19.88	0	0.00	19.55	13	7,895	0.16%
2018/02/05	0	0.00	2	20.70	20.90	-2	7,766	-0.03%
2018/02/02	3	21.18	0	0.00	21.20	3	7,855	0.04%
2018/01/31	2	21.30	0	0.00	21.25	2	8,245	0.02%
2018/01/26	3	21.37	0	0.00	21.35	3	8,231	0.04%
2018/01/25	12	21.55	10	21.35	21.35	2	8,238	0.02%
2018/01/24	7	21.54	0	0.00	21.50	7	8,228	0.09%
2018/01/23	31	21.80	2	21.75	21.60	29	8,228	0.35%
2018/01/22	2	21.78	10.2	21.87	21.75	-8.2	8,225	-0.10%
2018/01/19	1	21.30	0	0.00	21.20	1	8,068	0.01%
2018/01/18	1	21.45	12	21.36	21.35	-11	8,111	-0.14%
2018/01/17	1	21.40	0	0.00	21.35	1	8,248	0.01%
2018/01/15	4	21.10	1	21.10	21.15	3	8,599	0.03%
2018/01/12	3	21.20	11	21.16	21.10	-8	8,659	-0.09%
2018/01/10	0	0.00	11	20.95	20.90	-11	8,682	-0.13%
2018/01/09	0	0.00	2	21.28	21.15	-2	8,789	-0.02%
2018/01/08	0	0.00	1	21.50	21.30	-1	8,784	-0.01%
2018/01/05	5	21.35	10.1	21.40	21.30	-5.1	8,811	-0.06%
2018/01/04	31	21.52	15	21.55	21.60	16	8,751	0.18%
2018/01/03	0	0.00	20	21.45	21.40	-20	8,781	-0.23%
2018/01/02	10	21.25	0	0.00	21.45	10	8,803	0.11%