佳世達 (2352)-永豐金-內湖券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
37.75
漲跌
▲0.75
漲幅
+2.03%
成交量
3,164張
產業
上市電腦週邊類股
1131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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/12/03	4	37.49	0	0.00	37.75	4	4,146	0.10%
2024/11/27	2.1	37.59	0	0.00	37.25	2.1	4,638	0.05%
2024/11/26	0	0.00	3	38.12	37.80	-3	4,636	-0.06%
2024/11/22	2	37.25	21	37.44	37.25	-19	4,602	-0.41%
2024/11/21	0	0.00	2	37.15	37.10	-2	4,612	-0.04%
2024/11/19	0	0.00	3	37.15	37.25	-3	4,632	-0.06%
2024/11/14	0	0.00	1	36.10	36.15	-1	4,913	-0.02%
2024/11/13	0	0.00	2	36.50	36.45	-2	5,161	-0.04%
2024/11/12	0.2	36.55	0	0.00	36.60	0.2	5,308	0.00%
2024/11/11	1	36.70	1	37.05	36.80	0	5,297	0.00%
2024/11/08	5	37.97	0	0.00	37.15	5	5,321	0.09%
2024/11/07	0	0.00	6	37.90	37.85	-6	5,365	-0.11%
2024/11/06	0	0.00	7	37.17	37.00	-7	5,352	-0.13%
2024/11/05	0	0.00	3	36.55	36.35	-3	5,408	-0.06%
2024/11/01	0	0.00	2	36.00	36.45	-2	5,885	-0.03%
2024/10/29	6	35.70	1	36.10	36.05	5	6,024	0.08%
2024/10/28	4	36.63	0	0.00	36.80	4	6,041	0.07%
2024/10/25	1	37.00	0	0.00	36.90	1	6,111	0.02%
2024/10/24	1	37.10	0	0.00	37.20	1	6,150	0.02%
2024/10/23	4	38.09	0	38.20	37.50	4	6,352	0.06%
2024/10/22	0	0.00	3	38.57	38.70	-3	6,359	-0.05%
2024/10/21	1	38.40	0.9	38.50	38.65	0.1	6,589	0.00%
2024/10/18	0	0.00	6.6	38.68	38.40	-6.6	6,744	-0.10%
2024/10/17	0	0.00	1.1	38.10	38.25	-1.1	6,920	-0.02%
2024/10/16	0	37.60	0	0.00	37.45	0	6,946	0.00%
2024/10/15	0	0.00	6	37.82	37.85	-6	7,059	-0.08%
2024/10/11	0	0.00	2	37.35	37.45	-2	7,136	-0.03%
2024/10/09	1	37.75	0	0.00	37.15	1	7,196	0.01%
2024/10/08	2	37.60	3	37.63	37.65	-1	7,263	-0.01%
2024/10/04	0.1	37.40	1	37.35	37.40	-1	7,797	-0.01%
2024/10/01	7	37.11	47	37.15	37.50	-40	8,075	-0.50%
2024/09/30	0	0.00	22	37.67	37.50	-22	8,374	-0.26%
2024/09/27	0	0.00	1.2	37.68	37.95	-1.2	8,653	-0.01%
2024/09/25	0	0.00	2.2	37.79	37.55	-2.2	9,567	-0.02%
2024/09/24	0	0.00	10	37.30	37.40	-10	10,023	-0.10%
2024/09/23	1	37.25	3.5	37.30	37.30	-2.5	10,158	-0.02%
2024/09/20	0	0.00	2	37.30	37.15	-2	10,402	-0.02%
2024/09/19	22.4	37.13	1	37.20	37.40	21.4	10,877	0.20%
2024/09/18	30	37.08	5	36.90	36.85	25	10,962	0.23%
2024/09/13	4	36.91	6	36.60	36.90	-2	11,221	-0.02%
2024/09/12	2	36.30	10	36.20	36.20	-8	11,234	-0.07%
2024/09/11	0	0.00	4	36.19	36.10	-4	11,317	-0.04%
2024/09/10	2	36.10	22	35.93	35.95	-20	11,387	-0.18%
2024/09/09	0	0.00	7	36.16	36.45	-7	11,402	-0.06%
2024/09/06	2	36.15	0	0.00	36.15	2	11,521	0.02%
2024/09/05	3	35.77	1	35.80	35.70	2	11,583	0.02%
2024/09/04	10	36.11	5	36.18	36.05	5	11,591	0.04%
2024/09/03	15	37.03	1.6	36.96	36.85	13.4	11,595	0.12%
2024/09/02	6.2	37.40	12	37.55	37.35	-5.8	11,573	-0.05%
2024/08/30	0.2	36.15	3	35.70	35.85	-2.8	11,360	-0.02%
2024/08/29	0	0.00	1	35.40	35.65	-1	11,403	-0.01%
2024/08/28	1	35.40	2.9	35.47	35.60	-1.9	11,576	-0.02%
2024/08/26	2.4	35.72	4	35.50	35.55	-1.6	11,912	-0.01%
2024/08/23	0	0.00	0.5	34.85	35.30	-0.5	12,150	0.00%
2024/08/22	0	0.00	0.5	35.20	35.10	-0.5	12,233	0.00%
2024/08/21	52	35.16	0	0.00	35.25	52	12,648	0.41%
2024/08/20	3	35.38	2	35.50	35.10	1	12,793	0.01%
2024/08/19	0	0.00	1	35.00	35.80	-1	12,982	-0.01%
2024/08/16	3	34.68	1	34.70	34.80	2	13,221	0.02%
2024/08/15	13	34.95	78	34.66	34.75	-65	13,310	-0.49%
2024/08/14	15	34.08	1	34.00	34.30	14	13,521	0.10%
2024/08/13	2	33.00	0	0.00	33.15	2	13,685	0.01%
2024/08/12	2	32.90	7	33.05	33.30	-5	13,928	-0.04%
2024/08/09	5	32.73	1	33.10	32.60	4	14,002	0.03%
2024/08/06	13	30.05	7	30.61	31.05	6	14,054	0.04%
2024/08/05	14	30.99	0	0.00	30.95	14	13,952	0.10%
2024/08/02	6.4	34.81	1	34.85	34.35	5.4	13,846	0.04%
2024/08/01	0	35.85	0	0.00	35.95	0	13,916	0.00%
2024/07/31	4	35.00	0	0.00	34.90	4	14,049	0.03%
2024/07/30	3	34.35	4	34.53	34.75	-1	14,138	-0.01%
2024/07/29	3.1	35.25	0	0.00	35.00	3.1	14,135	0.02%
2024/07/26	10.1	34.98	20	34.85	34.80	-9.9	14,096	-0.07%
2024/07/23	5	37.81	0	0.00	37.80	5	13,918	0.04%
2024/07/22	23	37.66	0	0.00	37.65	23	13,886	0.17%
2024/07/19	1	38.80	0	0.00	38.65	1	13,679	0.01%
2024/07/18	1	39.00	1	39.25	39.20	0	13,560	0.00%
2024/07/17	2	38.95	3	39.20	38.95	-1	13,321	-0.01%
2024/07/16	3	39.13	3	39.17	39.05	0	13,326	0.00%
2024/07/15	6	38.72	3	39.00	38.50	3	13,367	0.02%
2024/07/12	1	38.50	0	0.00	38.70	1	13,370	0.01%
2024/07/11	9	38.38	3	38.48	38.55	6	13,451	0.04%
2024/07/10	14	38.17	0	0.00	38.05	14	13,579	0.10%
2024/07/09	20	38.38	0	0.00	38.25	20	13,634	0.15%
2024/07/08	2.2	38.70	0	0.00	38.75	2.2	13,564	0.02%
2024/07/05	1.1	38.82	3	38.95	39.15	-1.9	13,247	-0.01%
2024/07/04	2	38.90	0	0.00	39.20	2	12,994	0.02%
2024/07/03	9	39.03	6	39.15	38.90	3	12,746	0.02%
2024/07/02	10	38.45	3	38.85	39.15	7	12,536	0.06%
2024/07/01	22	38.81	14	38.72	38.90	8	12,231	0.07%
2024/06/28	1	38.50	0	0.00	38.40	1	11,736	0.01%
2024/06/27	6	38.36	2	38.50	38.25	4	11,437	0.03%
2024/06/26	128	39.03	128	39.05	39.00	0	11,797	0.00%	大買/大賣/
2024/06/25	8	39.59	11	39.51	39.75	-3	11,810	-0.03%
2024/06/24	1	38.35	0	0.00	38.35	1	11,467	0.01%
2024/06/20	3	38.70	1	38.75	38.35	2	11,785	0.02%
2024/06/19	1	38.15	1	38.10	37.85	0	11,926	0.00%
2024/06/18	0	37.90	0	0.00	37.95	0	12,147	0.00%
2024/06/17	0	0.00	8	37.99	37.90	-8	12,587	-0.06%
2024/06/14	5	38.05	0	0.00	37.85	5	13,006	0.04%
2024/06/13	2	37.80	1	37.80	37.90	1	13,237	0.01%
2024/06/12	3	38.07	0	0.00	37.90	3	13,411	0.02%
2024/06/11	15	38.38	2.2	38.67	38.10	12.8	13,467	0.10%
2024/06/07	8	38.77	1	38.70	38.80	7	13,584	0.05%
2024/06/06	1	39.10	3	39.30	39.20	-2	13,774	-0.01%
2024/06/05	7.1	39.80	0	0.00	39.40	7.1	13,835	0.05%
2024/06/04	2	39.83	0	0.00	40.05	2	13,897	0.01%
2024/06/03	2	40.40	0	0.00	40.25	2	14,064	0.01%
2024/05/31	2	40.13	1	40.40	39.65	1	14,240	0.01%
2024/05/30	3	40.27	0	0.00	40.35	3	14,088	0.02%
2024/05/29	3	41.15	2	40.90	40.80	1	13,999	0.01%
2024/05/28	1	40.55	7	40.24	40.25	-6	13,766	-0.04%
2024/05/27	10	40.83	4	40.24	40.00	6	13,725	0.04%
2024/05/24	1.1	39.51	0	0.00	39.60	1.1	13,345	0.01%
2024/05/23	2	39.45	11	39.93	39.40	-9	13,214	-0.07%
2024/05/22	12	39.87	2	40.20	40.20	10	12,983	0.08%
2024/05/21	0	0.00	3	39.45	39.90	-3	12,769	-0.02%
2024/05/20	2	38.55	5.9	39.14	38.95	-3.9	12,733	-0.03%
2024/05/17	13	39.37	7	38.89	38.70	6	12,342	0.05%
2024/05/16	2	39.00	1.9	39.30	39.10	0.1	12,161	0.00%
2024/05/15	9	39.63	6	39.45	39.25	3	12,262	0.02%
2024/05/13	2	40.00	1	40.45	40.20	1	12,378	0.01%
2024/05/10	1.1	40.00	0	0.00	40.40	1.1	12,507	0.01%
2024/05/09	1	40.30	0	0.00	40.00	1	12,404	0.01%
2024/05/08	8	39.61	1	39.80	39.60	7	12,444	0.06%
2024/05/07	5	39.89	6	39.75	40.40	-1	12,360	-0.01%
2024/05/06	7	40.31	7	40.39	40.30	0	12,394	0.00%
2024/05/03	1	41.35	3	41.70	41.25	-2	12,220	-0.02%
2024/05/02	6.1	41.60	2	41.45	41.40	4.1	12,107	0.03%
2024/04/30	1	41.60	1	41.50	41.40	0	12,062	0.00%
2024/04/29	0	0.00	1.5	41.73	41.90	-1.5	12,098	-0.01%
2024/04/26	0.2	41.45	2	41.53	41.60	-1.8	12,303	-0.01%
2024/04/25	1	41.25	0	0.00	41.35	1	12,331	0.01%
2024/04/24	12	41.81	2	41.65	41.80	10	12,374	0.08%
2024/04/23	5	41.75	1	41.70	41.55	4	12,446	0.03%
2024/04/22	0	0.00	6.3	41.07	41.10	-6.3	12,461	-0.05%
2024/04/19	2	40.28	7.1	40.92	40.50	-5.1	12,394	-0.04%
2024/04/17	1	40.90	0	0.00	41.20	1	12,172	0.01%
2024/04/16	7	41.24	2.5	41.00	40.70	4.5	12,247	0.04%
2024/04/15	0.3	42.25	0	0.00	42.10	0.3	12,390	0.00%
2024/04/12	8.1	42.62	2	42.70	42.40	6.1	12,451	0.05%
2024/04/11	1.1	43.01	0	0.00	43.05	1.1	12,671	0.01%
2024/04/10	1	43.15	0	0.00	43.15	1	13,092	0.01%
2024/04/09	1	43.05	1	43.15	43.05	0	13,384	0.00%
2024/04/08	14.1	43.39	3	43.20	43.40	11.1	13,817	0.08%
2024/04/03	2	43.00	0	0.00	43.25	2	14,777	0.01%
2024/04/02	8	43.19	0	0.00	43.10	8	14,836	0.05%
2024/04/01	6	43.88	0	0.00	43.55	6	14,853	0.04%
2024/03/29	2	44.25	3	44.62	44.65	-1	14,720	-0.01%
2024/03/28	1	44.50	6	45.00	44.85	-5	14,275	-0.04%
2024/03/27	0	0.00	2	44.48	44.75	-2	14,148	-0.01%
2024/03/26	6.6	44.04	2	44.95	44.05	4.6	14,105	0.03%
2024/03/25	8	44.53	0	0.00	44.45	8	14,035	0.06%
2024/03/22	1.1	44.10	12	44.47	44.45	-11	13,992	-0.08%
2024/03/21	1	43.35	2	43.83	44.05	-1	13,803	-0.01%
2024/03/20	3	44.02	8	44.51	43.25	-5	13,642	-0.04%
2024/03/19	3.1	43.52	0	0.00	43.70	3.1	13,258	0.02%
2024/03/18	16.1	42.01	0.3	42.00	42.55	15.9	12,854	0.12%
2024/03/15	12.2	43.05	0	0.00	42.55	12.2	12,639	0.10%
2024/03/14	3.2	43.72	0	0.00	43.70	3.2	12,350	0.03%
2024/03/13	2	44.10	6	44.05	43.80	-4	12,226	-0.03%
2024/03/12	1	44.15	0	0.00	44.40	1	12,024	0.01%
2024/03/11	6	43.08	8	43.37	43.25	-2	11,753	-0.02%
2024/03/08	7.2	43.86	4	43.93	43.70	3.2	11,681	0.03%
2024/03/07	7.2	44.55	0	0.00	44.55	7.2	11,620	0.06%
2024/03/06	8	45.35	17.5	45.26	45.05	-9.5	11,570	-0.08%
2024/03/05	0	0.00	1	47.25	47.25	-1	11,275	-0.01%
2024/02/29	0	0.00	7	46.25	46.15	-7	11,530	-0.06%
2024/02/27	1	46.10	0	0.00	46.10	1	11,532	0.01%
2024/02/23	1	47.10	0	0.00	46.40	1	11,657	0.01%
2024/02/22	2	47.05	2	47.43	47.20	0	11,735	0.00%
2024/02/21	1	46.95	0.3	47.35	46.90	0.7	11,766	0.01%
2024/02/20	1	48.10	0	0.00	47.80	1	11,702	0.01%
2024/02/19	1	47.95	3	48.22	47.95	-2	11,813	-0.02%
2024/02/16	0	0.00	7	48.83	48.15	-7	11,825	-0.06%
2024/02/15	12	47.60	3.1	47.41	47.60	8.9	11,530	0.08%
2024/02/05	10	47.34	10	47.55	47.50	0	11,449	0.00%
2024/02/02	14	47.39	9	47.46	47.50	5	11,582	0.04%
2024/02/01	0	0.00	5	46.72	47.05	-5	11,613	-0.04%
2024/01/31	0	46.95	2	47.08	46.50	-2	11,687	-0.02%
2024/01/30	17	46.95	20	47.01	46.80	-3	11,657	-0.03%
2024/01/29	21	47.16	30	46.84	47.00	-9	11,656	-0.08%
2024/01/26	3	45.62	5	45.80	45.60	-2	11,486	-0.02%
2024/01/25	1	45.80	0	0.00	45.90	1	11,523	0.01%
2024/01/24	7	46.29	0	0.00	46.15	7	11,577	0.06%
2024/01/23	6	46.52	1	46.95	46.80	5	11,619	0.04%
2024/01/18	0	0.00	9	44.34	44.40	-9	11,380	-0.08%
2024/01/17	5	45.00	0	0.00	44.20	5	11,388	0.04%
2024/01/16	2	45.35	6	45.30	45.25	-4	11,366	-0.04%
2024/01/15	12	46.07	1	45.90	45.90	11	11,460	0.10%
2024/01/12	2	45.60	1	45.70	45.50	1	11,785	0.01%
2024/01/11	2	46.05	1	46.00	45.95	1	11,889	0.01%
2024/01/10	1	45.40	12	45.52	45.55	-11	12,077	-0.09%
2024/01/09	14	46.65	18	46.91	46.65	-4	12,025	-0.03%
2024/01/08	23	47.18	20	47.35	47.20	3	11,828	0.03%
2024/01/05	4.9	47.18	4	47.43	47.30	0.9	11,647	0.01%
2024/01/04	152	46.90	1.7	46.90	46.95	150.3	11,432	1.31%	大買/鉅額交易
2024/01/03	31.2	45.33	168	45.50	45.25	-136.8	11,202	-1.22%	大賣/鉅額交易
2024/01/02	8.2	47.23	6	47.34	46.80	2.2	10,870	0.02%
2023/12/29	26	47.75	17.8	46.69	48.00	8.2	10,395	0.08%
2023/12/28	6.5	44.52	1	45.45	44.45	5.5	9,444	0.06%
2023/12/27	3.4	45.32	23	45.57	45.60	-19.6	9,333	-0.21%
2023/12/26	0	0.00	15.1	45.00	45.10	-15.1	9,236	-0.16%
2023/12/25	5	44.63	5	44.53	44.85	0	9,206	0.00%
2023/12/22	2	44.00	4	44.48	44.70	-2	9,193	-0.02%
2023/12/21	1	43.40	1	44.15	44.30	0	9,129	0.00%
2023/12/20	1	43.40	8	43.78	43.95	-7	9,035	-0.08%
2023/12/19	8	42.79	5	43.20	42.95	3	8,887	0.03%
2023/12/18	67	43.87	60	43.95	43.80	7	8,709	0.08%
2023/12/15	13	44.45	2	43.90	44.20	11	8,673	0.13%
2023/12/14	0	0.00	1	44.20	44.50	-1	8,620	-0.01%
2023/12/13	3	44.10	14	44.60	44.15	-11	8,563	-0.13%
2023/12/12	19	44.08	14	44.63	44.00	5	8,703	0.06%
2023/12/11	0	44.14	0	0.00	44.00	0	8,714	0.00%
2023/12/08	0	0.00	2	43.98	43.90	-2	8,994	-0.02%
2023/12/06	4	43.88	0	0.00	44.05	4	9,534	0.04%
2023/12/05	5	43.87	13	43.88	43.85	-8	9,553	-0.08%
2023/12/04	27	44.58	6	44.60	44.35	21	9,565	0.22%
2023/12/01	0	0.00	6	44.60	44.65	-6	9,562	-0.06%
2023/11/30	0	0.00	7	43.67	43.75	-7	9,452	-0.07%
2023/11/28	97	43.48	95	43.27	43.40	2	9,533	0.02%
2023/11/27	10.2	43.49	0	0.00	43.55	10.2	9,531	0.11%
2023/11/24	2	42.85	0	0.00	42.80	2	9,350	0.02%
2023/11/23	0	0.00	7	43.15	43.05	-7	9,372	-0.07%
2023/11/22	8	42.91	6	43.09	42.70	2	9,457	0.02%
2023/11/21	2	43.48	0	0.00	43.35	2	9,398	0.02%
2023/11/20	6	43.27	1	43.40	43.85	5	9,419	0.05%
2023/11/17	1	43.85	0	0.00	43.70	1	9,351	0.01%
2023/11/16	21	44.49	25	44.19	43.90	-4	9,369	-0.04%
2023/11/15	3	45.20	2	45.50	45.25	1	9,248	0.01%
2023/11/14	1	44.60	35	44.42	44.60	-34	9,286	-0.37%
2023/11/13	0	0.00	5	44.54	44.20	-5	9,378	-0.05%
2023/11/10	9	45.77	1	44.65	45.05	8	9,439	0.08%
2023/11/09	22	46.31	13	46.46	46.55	9	9,392	0.10%
2023/11/08	19	45.70	13	45.44	45.80	6	9,369	0.06%
2023/11/07	7	45.43	10	45.14	45.30	-3	9,362	-0.03%
2023/11/06	1	43.75	1	44.40	44.65	0	9,541	0.00%
2023/11/03	1	43.70	3	43.97	43.85	-2	9,720	-0.02%
2023/11/01	0	0.00	5	43.50	43.60	-5	10,662	-0.05%
2023/10/31	4	42.50	1	42.60	42.35	3	11,148	0.03%
2023/10/25	2	44.10	0	0.00	43.85	2	12,463	0.02%
2023/10/23	3	44.83	0	0.00	44.25	3	12,740	0.02%
2023/10/20	0	0.00	34	43.64	44.95	-34	12,896	-0.26%
2023/10/19	0	0.00	5	42.93	43.40	-5	12,974	-0.04%
2023/10/18	11	42.20	3.5	41.89	41.55	7.6	13,284	0.06%
2023/10/17	14	44.01	0	0.00	43.90	14	13,775	0.10%
2023/10/16	3	44.00	4	44.91	45.25	-1	14,401	-0.01%
2023/10/13	6	44.70	7	45.00	44.75	-1	15,653	-0.01%
2023/10/12	2	44.30	0	0.00	44.40	2	16,153	0.01%
2023/10/11	0	0.00	6	45.48	45.60	-6	16,641	-0.04%
2023/10/06	14	44.54	0	0.00	44.50	14	17,121	0.08%
2023/10/04	12	43.91	0	0.00	44.15	12	17,417	0.07%
2023/10/03	1	44.85	0	0.00	44.85	1	17,366	0.01%
2023/10/02	0	0.00	5	45.31	45.45	-5	17,494	-0.03%
2023/09/28	0	0.00	8	45.18	44.65	-8	17,538	-0.05%
2023/09/27	0	0.00	3	44.85	44.85	-3	17,561	-0.02%
2023/09/26	0	0.00	1	43.95	43.85	-1	17,618	-0.01%
2023/09/25	1	44.80	8	45.21	44.85	-7	17,695	-0.04%
2023/09/22	1	44.20	0.3	44.30	44.95	0.7	17,751	0.00%
2023/09/21	1	44.20	5	44.25	44.25	-4	17,808	-0.02%
2023/09/20	14	44.78	38.8	45.27	44.40	-24.8	17,856	-0.14%
2023/09/19	1	45.60	0	0.00	45.45	1	18,142	0.01%
2023/09/18	7	45.34	0	0.00	45.30	7	18,189	0.04%
2023/09/15	6	45.98	6	46.15	46.05	0	18,267	0.00%
2023/09/14	0	0.00	1	45.90	45.80	-1	18,289	-0.01%
2023/09/13	9	45.89	9.1	45.94	45.75	-0.1	18,316	0.00%
2023/09/12	1	43.80	0	0.00	44.95	1	18,345	0.01%
2023/09/11	30	45.16	22	44.90	43.80	8	18,431	0.04%
2023/09/08	2	44.80	1.1	45.20	44.95	0.9	18,292	0.00%
2023/09/06	0.1	45.60	2	45.75	45.35	-2	18,694	-0.01%
2023/09/05	0.1	46.00	1	45.85	45.90	-1	18,981	-0.01%
2023/09/04	1	45.00	4	45.35	45.40	-3	19,220	-0.02%
2023/09/01	12	44.98	0	0.00	44.90	12	19,258	0.06%
2023/08/31	1.3	44.67	0	0.00	44.85	1.3	19,216	0.01%
2023/08/30	1	44.50	2	44.75	44.60	-1	19,340	-0.01%
2023/08/29	1	43.55	4	43.86	44.05	-3	19,387	-0.02%
2023/08/28	2	43.88	2	43.95	43.80	0	19,534	0.00%
2023/08/25	2	44.88	0	0.00	45.10	2	19,731	0.01%
2023/08/24	0	0.00	2	46.40	45.55	-2	19,742	-0.01%
2023/08/23	0	0.00	8	45.50	45.45	-8	19,684	-0.04%
2023/08/18	7	46.35	1	46.08	44.60	6	19,749	0.03%
2023/08/17	4	44.19	6	44.87	45.35	-2	19,727	-0.01%
2023/08/16	7	44.42	3	44.87	44.65	4	19,836	0.02%
2023/08/15	3	44.95	28	44.82	44.75	-25	19,913	-0.13%
2023/08/14	8	43.55	19	43.85	43.55	-11	19,895	-0.06%
2023/08/11	2	43.75	3	43.97	43.90	-1	19,950	-0.01%
2023/08/10	12	43.92	11	44.33	44.15	1	19,992	0.01%
2023/08/09	3	45.17	3	45.20	45.15	0	19,771	0.00%
2023/08/08	52.1	45.90	23	45.99	45.85	29.1	19,621	0.15%
2023/08/07	14.3	47.29	38	47.77	48.20	-23.7	19,273	-0.12%
2023/08/04	24	44.76	14	44.79	45.10	10	18,987	0.05%
2023/08/02	28	47.42	14	46.51	46.80	14	18,881	0.07%
2023/08/01	28	48.03	26	48.49	48.50	2	18,467	0.01%
2023/07/31	24.1	50.44	5	50.89	49.75	19.1	18,312	0.10%
2023/07/28	14	50.78	40	50.95	51.50	-26	18,069	-0.14%
2023/07/27	2	51.55	10	51.80	51.50	-8	17,921	-0.04%
2023/07/26	10.3	52.02	10	52.11	52.00	0.3	18,047	0.00%
2023/07/25	6	52.72	5	53.02	52.70	1	18,018	0.01%
2023/07/24	35.1	52.45	7	52.89	52.40	28.1	17,858	0.16%
2023/07/21	11	52.56	6.6	52.42	52.20	4.4	17,547	0.02%
2023/07/20	61.2	55.65	35.5	54.91	54.10	25.7	17,135	0.15%
2023/07/19	11	58.08	60.3	58.87	59.70	-49.3	16,425	-0.30%
2023/07/18	135.6	60.05	105.1	59.14	57.20	30.5	15,737	0.19%	大買/大賣/
2023/07/17	14	57.93	19.2	58.45	59.10	-5.2	14,368	-0.04%
2023/07/14	13.1	52.41	13.3	52.91	53.80	-0.2	13,857	0.00%
2023/07/13	25	51.87	91	51.51	50.20	-66	13,228	-0.50%
2023/07/12	41	48.25	3.1	48.20	48.85	37.9	12,542	0.30%
2023/07/10	7	45.93	0	0.00	46.15	7	12,319	0.06%
2023/07/06	5	46.52	10	46.50	46.40	-5	12,275	-0.04%
2023/07/05	71.4	47.50	70	47.45	47.50	1.4	12,239	0.01%
2023/07/04	111	47.66	121	47.56	47.60	-10	12,289	-0.08%	大買/大賣/
2023/07/03	10	46.65	0	0.00	47.40	10	12,416	0.08%
2023/06/30	0	0.00	3	45.95	45.90	-3	12,346	-0.02%
2023/06/28	7	45.20	0	0.00	45.10	7	12,329	0.06%
2023/06/27	2	44.93	1	45.00	44.80	1	12,316	0.01%
2023/06/26	6	46.56	2	46.45	46.45	4	12,032	0.03%
2023/06/20	10	46.47	132	46.27	46.80	-122	11,815	-1.03%	大賣/鉅額交易
2023/06/19	13.1	47.47	31.1	47.51	47.05	-18	11,601	-0.16%
2023/06/16	19	47.46	58	47.66	47.95	-39	11,483	-0.34%
2023/06/15	270	48.38	246	48.48	48.40	24	11,175	0.22%	大買/大賣/
2023/06/14	29	48.33	24	47.43	48.65	5	10,970	0.05%
2023/06/13	110	47.20	11	47.47	47.40	99	10,787	0.92%	大買/
2023/06/12	1	45.05	4	45.34	45.65	-3	10,575	-0.03%
2023/06/09	52	44.89	20.1	44.83	45.40	31.9	10,331	0.31%
2023/06/08	19	43.01	1	42.70	43.30	18	9,974	0.18%
2023/06/07	13	42.15	11	42.20	42.30	2	9,707	0.02%
2023/06/06	140	42.28	167	42.35	42.35	-27	9,733	-0.28%	大買/大賣/
2023/06/05	53	42.46	75	42.11	42.50	-22	9,817	-0.22%
2023/06/02	18	42.27	3	42.05	42.40	15	9,832	0.15%
2023/06/01	15	42.06	1	41.75	41.95	14	9,787	0.14%
2023/05/31	20	42.05	2.3	42.08	42.15	17.7	9,556	0.18%
2023/05/30	59	40.23	1	40.05	40.35	58	9,242	0.63%
2023/05/29	0	0.00	7.3	39.98	40.20	-7.3	9,177	-0.08%
2023/05/26	16	39.51	27	39.47	39.50	-11	9,074	-0.12%
2023/05/25	3	38.90	18	38.58	38.95	-15	8,991	-0.17%
2023/05/24	0	0.00	13.4	38.15	38.50	-13.4	8,894	-0.15%
2023/05/23	10	38.00	0	0.00	38.05	10	8,852	0.11%
2023/05/22	20	38.86	0.2	39.15	38.45	19.8	8,791	0.23%
2023/05/19	55	38.04	47.1	37.63	38.20	7.9	8,516	0.09%
2023/05/18	13	37.10	2	37.10	37.10	11	8,251	0.13%
2023/05/17	6	37.35	3.1	37.01	37.25	2.9	8,158	0.04%
2023/05/16	0	0.00	10	36.18	36.30	-10	7,898	-0.13%
2023/05/15	17	35.80	12	35.74	35.85	5	7,760	0.06%
2023/05/12	7	35.89	5	35.10	35.90	2	7,707	0.03%
2023/05/11	10	35.40	1	35.60	35.35	9	7,636	0.12%
2023/05/10	22	36.08	19.1	35.91	36.00	2.9	7,564	0.04%
2023/05/09	13	35.37	11	35.69	35.75	2	7,316	0.03%
2023/05/08	2	34.03	1	34.20	34.20	1	6,881	0.01%
2023/05/05	3	35.47	8	34.34	34.20	-5	6,797	-0.07%
2023/05/04	2	35.33	14	35.45	35.45	-12	6,575	-0.18%
2023/05/03	4	35.48	6	35.11	35.45	-2	6,520	-0.03%
2023/05/02	19	35.43	12.3	35.35	35.55	6.7	6,494	0.10%
2023/04/28	16	34.35	1.2	34.43	34.60	14.8	6,273	0.24%
2023/04/27	10	33.63	3.3	33.59	33.50	6.7	5,980	0.11%
2023/04/26	6	33.04	6.4	33.11	33.20	-0.4	5,804	-0.01%
2023/04/25	1	32.70	0	0.00	32.50	1	5,637	0.02%
2023/04/24	3	33.00	0	0.00	32.70	3	5,570	0.05%
2023/04/21	0	0.00	10	32.62	32.50	-10	5,520	-0.18%
2023/04/18	1	33.00	5	33.05	32.95	-4	5,351	-0.07%
2023/04/17	1	32.55	0	0.00	33.00	1	5,334	0.02%
2023/04/14	2	32.70	1	32.80	32.70	1	5,285	0.02%
2023/04/13	0	0.00	1	33.10	33.10	-1	5,239	-0.02%
2023/04/11	0	0.00	0	32.65	32.85	0	5,231	0.00%
2023/04/07	6	32.85	8	32.68	32.35	-2	5,111	-0.04%
2023/04/06	12	31.85	11	32.00	32.30	1	5,034	0.02%
2023/03/31	39	31.63	0	0.00	31.70	39	4,842	0.81%
2023/03/30	1	31.70	0	0.00	31.65	1	4,921	0.02%
2023/03/28	0	31.00	1	30.85	30.80	-1	5,002	-0.02%
2023/03/27	0	31.10	6	31.32	31.40	-6	5,080	-0.12%
2023/03/16	0	29.70	0	0.00	29.70	0	4,942	0.00%
2023/03/13	1	30.05	0	0.00	30.50	1	5,193	0.02%
2023/03/10	5	30.45	11	30.47	30.60	-6	5,170	-0.12%
2023/03/09	18.4	30.98	5	30.85	30.70	13.4	5,145	0.26%
2023/03/08	0	0.00	1.4	30.39	30.90	-1.4	4,982	-0.03%
2023/03/07	3	30.05	7	29.92	30.05	-4	4,828	-0.08%
2023/03/06	2.2	30.61	12	30.73	30.55	-9.8	4,618	-0.21%
2023/03/03	4	30.31	0	0.00	30.40	4	4,559	0.09%
2023/03/02	2	30.35	10	30.34	30.35	-8	4,550	-0.18%
2023/03/01	0	0.00	5.2	30.15	30.25	-5.2	4,525	-0.11%
2023/02/24	4.9	29.94	1	29.95	30.00	3.9	4,494	0.09%
2023/02/23	0.1	30.10	9	30.09	29.95	-8.9	4,513	-0.20%
2023/02/22	9	29.37	27	29.59	29.60	-18	4,484	-0.40%
2023/02/21	24	29.51	24	29.63	29.50	0	4,601	0.00%
2023/02/20	30	29.84	6.2	29.50	29.90	23.8	4,677	0.51%
2023/02/17	0	0.00	7	29.00	29.00	-7	4,629	-0.15%
2023/02/16	4	28.85	4	29.00	28.85	0	4,677	0.00%
2023/02/15	5	28.80	0	0.00	28.80	5	4,731	0.11%
2023/02/13	8.7	28.70	15	29.00	28.65	-6.3	4,736	-0.13%
2023/02/10	0	0.00	8	29.20	29.10	-8	4,771	-0.17%
2023/02/09	2	29.00	5.2	29.15	29.15	-3.2	4,847	-0.07%
2023/02/08	1	29.15	6.6	28.95	29.15	-5.6	4,808	-0.12%
2023/02/07	10	28.85	55	28.80	28.70	-45	4,727	-0.95%
2023/02/06	5	28.65	0	0.00	28.65	5	4,720	0.11%
2023/02/03	5	28.70	0	28.75	28.90	5	4,704	0.11%
2023/02/01	0	0.00	7	28.55	28.35	-7	4,621	-0.15%
2023/01/31	1	28.50	0	0.00	28.30	1	4,605	0.02%
2023/01/17	4	27.88	0	0.00	27.80	4	4,535	0.09%
2023/01/16	2	27.88	0	0.00	27.80	2	4,618	0.04%
2023/01/10	4	27.95	0	0.00	28.00	4	5,006	0.08%
2023/01/03	3	27.80	0	0.00	27.80	3	5,518	0.05%
2022/12/29	0.1	27.78	0	0.00	27.90	0.1	5,381	0.00%
2022/12/27	7	27.88	0	0.00	27.70	7	5,307	0.13%
2022/12/26	3	27.97	13	27.93	27.85	-10	5,284	-0.19%
2022/12/21	1	26.35	2	26.60	26.45	-1	5,206	-0.02%
2022/12/20	2.2	26.70	0	0.00	26.40	2.2	5,113	0.04%
2022/12/19	0.1	26.90	0	0.00	27.00	0.1	5,024	0.00%
2022/12/16	3.3	26.99	0	0.00	26.85	3.3	4,843	0.07%
2022/12/15	0	27.85	0	0.00	27.60	0	4,656	0.00%
2022/12/13	0.3	27.80	0	0.00	27.75	0.3	4,653	0.01%
2022/12/09	0	0.00	34	27.59	27.80	-34	4,673	-0.73%
2022/12/08	23	27.18	16	27.26	27.20	7	4,701	0.15%
2022/12/07	11.1	27.40	2	27.45	27.35	9.1	4,695	0.19%
2022/12/06	23	27.42	34	27.56	27.40	-11	4,613	-0.24%
2022/12/05	37.1	27.83	0	0.00	27.80	37.1	4,534	0.82%
2022/12/02	0	0.00	4	28.90	28.95	-4	4,327	-0.09%
2022/12/01	4	28.28	15	28.57	28.45	-11	4,304	-0.26%
2022/11/30	1	28.10	0	0.00	28.10	1	4,288	0.02%
2022/11/29	4	27.99	0	0.00	28.05	4	4,273	0.09%
2022/11/25	3	28.28	0	28.35	28.20	3	4,279	0.07%
2022/11/24	4	28.53	0	0.00	28.50	4	4,270	0.09%
2022/11/23	1	28.80	1	28.80	28.75	0	4,282	0.00%
2022/11/21	0	0.00	6	29.00	28.90	-6	4,296	-0.14%
2022/11/18	0	28.70	11	28.87	28.65	-11	4,252	-0.26%
2022/11/17	2	28.95	5.2	28.71	28.95	-3.2	4,229	-0.08%
2022/11/16	8	28.48	1.2	28.57	28.60	6.9	4,117	0.17%
2022/11/15	0	0.00	5	27.70	27.85	-5	4,018	-0.12%
2022/11/14	5.1	27.42	0	0.00	27.30	5.1	3,957	0.13%
2022/11/11	2.1	27.25	0	0.00	27.05	2.1	3,917	0.05%
2022/11/10	0	0.00	9	26.95	27.00	-9	3,889	-0.23%
2022/11/08	36	26.58	32	26.85	26.50	4	3,917	0.10%
2022/11/07	5	26.85	0.2	27.20	27.00	4.9	3,873	0.13%
2022/11/04	1	25.35	13	25.39	25.50	-12	3,820	-0.31%
2022/11/03	0	0.00	5	25.27	25.25	-5	3,892	-0.13%
2022/11/02	8	25.30	0	0.00	25.20	8	4,078	0.20%
2022/11/01	5	24.60	0	0.00	24.75	5	4,078	0.12%
2022/10/31	0	0.00	9	24.54	24.55	-9	4,077	-0.22%
2022/10/28	8.1	24.23	0	0.00	24.20	8.1	4,113	0.20%
2022/10/27	1	24.45	0	0.00	24.65	1	4,108	0.02%
2022/10/25	10.1	24.40	11	24.26	24.45	-0.9	4,165	-0.02%
2022/10/24	0.6	25.35	0	0.00	25.00	0.6	4,164	0.02%
2022/10/21	7.2	25.84	0	0.00	25.65	7.2	4,257	0.17%
2022/10/17	0	0.00	5	27.45	27.40	-5	4,539	-0.11%
2022/10/14	0	0.00	0.3	26.10	26.15	-0.3	4,482	-0.01%
2022/10/13	15.2	25.49	10	25.85	25.50	5.2	4,653	0.11%
2022/10/12	0.1	26.55	0	0.00	26.45	0.1	4,780	0.00%
2022/10/11	0	0.00	5	27.50	27.20	-5	4,849	-0.10%
2022/09/30	1.2	27.37	0	0.00	27.10	1.2	5,021	0.02%
2022/09/28	10.2	26.95	1	27.15	27.00	9.2	4,958	0.19%
2022/09/27	0	27.60	0	0.00	27.60	0	4,949	0.00%
2022/09/26	1	27.76	0	0.00	27.95	1	4,935	0.02%
2022/09/22	0.1	28.60	0	0.00	28.90	0.1	4,998	0.00%
2022/09/21	0.1	28.95	0	0.00	28.85	0.1	5,006	0.00%
2022/09/19	0.1	29.13	0	0.00	29.00	0.1	5,002	0.00%
2022/09/16	0	29.20	0	0.00	29.50	0	5,013	0.00%
2022/09/15	0	0.00	5	29.50	29.40	-5	4,991	-0.10%
2022/09/13	0	29.20	0	0.00	29.15	0	4,984	0.00%
2022/09/08	0	0.00	0.2	29.00	29.00	-0.2	5,158	0.00%
2022/09/07	0	28.45	10	28.15	28.30	-10	5,120	-0.19%
2022/09/06	0	28.80	0	0.00	28.75	0	5,145	0.00%
2022/09/02	0.1	29.10	0	0.00	28.90	0.1	5,183	0.00%
2022/08/30	1	29.20	0.2	29.40	29.45	0.9	5,191	0.02%
2022/08/29	0.1	28.90	2	29.05	29.10	-1.9	5,185	-0.04%
2022/08/26	0	0.00	0.1	29.35	29.35	-0.1	5,200	0.00%
2022/08/25	0	29.05	0	0.00	29.25	0	5,193	0.00%
2022/08/24	0	29.05	2	29.10	29.15	-2	5,192	-0.04%
2022/08/23	0	0.00	0.2	29.00	29.00	-0.2	5,244	0.00%
2022/08/22	0	0.00	8.2	28.75	28.90	-8.2	5,242	-0.16%
2022/08/18	0	0.00	24	28.58	28.70	-24	5,273	-0.46%
2022/08/17	0	0.00	6	28.52	28.60	-6	5,295	-0.11%
2022/08/16	63	28.15	52.3	28.20	28.15	10.7	5,296	0.20%
2022/08/12	0	27.40	10	27.30	27.30	-10	5,239	-0.19%
2022/08/11	1	27.10	0	0.00	27.05	1	5,265	0.02%
2022/08/10	2	27.13	11	27.20	27.10	-9	5,257	-0.17%
2022/08/08	0	0.00	10	28.40	28.40	-10	5,135	-0.19%
2022/08/05	0	0.00	3	28.63	28.70	-3	5,203	-0.06%
2022/08/03	1	28.20	0	0.00	28.25	1	5,456	0.02%
2022/08/02	31	28.26	27	28.50	28.50	4	5,622	0.07%
2022/08/01	2	28.45	1	28.50	28.50	1	6,044	0.02%
2022/07/29	1	28.45	0	0.00	28.60	1	6,041	0.02%
2022/07/28	4	28.61	0	0.00	28.60	4	6,005	0.07%
2022/07/27	3	30.65	0	0.00	30.60	3	5,880	0.05%
2022/07/26	7	30.99	0	0.00	30.85	7	5,742	0.12%
2022/07/25	5	31.15	3.2	31.43	31.40	1.8	5,664	0.03%
2022/07/22	1	30.30	4.2	31.35	31.20	-3.2	5,572	-0.06%
2022/07/21	2	30.30	2	30.30	30.50	0	5,383	0.00%
2022/07/20	14.1	31.13	19	31.38	30.85	-4.9	5,246	-0.09%
2022/07/19	24	30.74	25	31.21	31.25	-1	5,154	-0.02%
2022/07/18	0	0.00	11	30.36	30.85	-11	4,995	-0.22%
2022/07/15	8	30.22	1	30.30	30.25	7	4,885	0.14%
2022/07/14	11	29.19	0	0.00	29.65	11	4,833	0.23%
2022/07/13	0	0.00	0.1	29.00	29.00	-0.1	4,785	0.00%
2022/07/12	1	28.65	0	0.00	28.60	1	4,829	0.02%
2022/07/08	1	29.35	0	0.00	29.20	1	4,852	0.02%
2022/07/05	0.1	28.95	5	28.97	28.90	-4.9	4,986	-0.10%
2022/06/30	4.2	28.53	0	0.00	28.65	4.2	5,440	0.08%
2022/06/24	1	28.90	0	0.00	28.90	1	5,759	0.02%
2022/06/23	0	0.00	1	28.60	28.50	-1	5,804	-0.02%
2022/06/22	0.2	28.40	1	28.20	28.30	-0.8	5,812	-0.01%
2022/06/20	0.2	28.35	0	0.00	28.05	0.2	5,806	0.00%
2022/06/16	0.2	29.45	2	29.30	29.30	-1.8	5,743	-0.03%
2022/06/15	0	0.00	1	29.65	29.65	-1	5,814	-0.02%
2022/06/13	3	29.03	0	0.00	29.05	3	5,872	0.05%
2022/06/07	1	29.45	0	0.00	29.50	1	6,187	0.02%
2022/06/06	5	29.45	20	29.50	29.40	-15	6,236	-0.24%
2022/06/02	7	29.00	0	0.00	29.00	7	6,420	0.11%
2022/06/01	0	0.00	7	29.16	29.10	-7	6,522	-0.11%
2022/05/31	5	28.73	5	29.00	29.20	0	6,576	0.00%
2022/05/30	13	28.59	0	0.00	28.70	13	6,543	0.20%
2022/05/27	13	28.53	0	0.00	28.30	13	6,548	0.20%
2022/05/26	0.1	28.25	0	0.00	28.20	0.1	6,569	0.00%
2022/05/25	0.2	28.25	0	0.00	28.15	0.2	6,603	0.00%
2022/05/24	20	27.96	10	27.80	27.65	10	6,680	0.15%
2022/05/23	5	27.45	26	27.65	27.85	-21	6,664	-0.32%
2022/05/20	10.2	27.35	1	27.40	27.30	9.2	6,769	0.14%
2022/05/19	20	27.08	0	0.00	27.15	20	6,944	0.29%
2022/05/18	6	27.44	0	0.00	27.40	6	7,019	0.09%
2022/05/17	11	27.24	1	27.30	27.10	10	6,996	0.14%
2022/05/16	3	27.08	1	27.50	27.05	2	6,967	0.03%
2022/05/13	2	26.88	0	0.00	27.05	2	6,950	0.03%
2022/05/12	0.2	27.40	0	0.00	26.75	0.2	6,896	0.00%
2022/05/11	1	27.90	0	0.00	27.85	1	6,733	0.01%
2022/05/10	0	0.00	2	28.10	28.50	-2	6,696	-0.03%
2022/05/09	11.3	29.19	6	29.72	28.90	5.3	6,552	0.08%
2022/05/06	2	32.08	0	0.00	32.00	2	6,087	0.03%
2022/05/05	1	32.35	2	32.28	32.15	-1	6,081	-0.02%
2022/05/04	0.2	31.65	0	0.00	31.75	0.2	6,123	0.00%
2022/04/29	0	0.00	2	31.65	31.60	-2	6,147	-0.03%
2022/04/28	2	31.38	1	31.55	31.40	1	6,178	0.02%
2022/04/27	0.2	31.25	2	31.15	31.15	-1.8	6,177	-0.03%
2022/04/26	0	31.85	3.8	31.94	31.70	-3.7	6,147	-0.06%
2022/04/25	4	31.91	0	0.00	31.80	4	6,167	0.06%
2022/04/22	6	32.63	0	0.00	32.70	6	6,123	0.10%
2022/04/18	0.2	32.85	0	0.00	32.70	0.2	6,143	0.00%
2022/04/14	1	33.55	0	0.00	33.50	1	6,169	0.02%
2022/04/13	1	32.95	0	0.00	33.05	1	6,263	0.02%
2022/04/12	0.2	32.90	14.1	32.90	32.90	-13.9	6,273	-0.22%
2022/04/11	7	33.94	0	0.00	33.40	7	6,235	0.11%
2022/04/08	10	34.40	2	34.08	34.15	8	6,231	0.13%
2022/04/07	1.3	33.36	24.1	33.67	33.05	-22.8	6,096	-0.37%
2022/04/06	1	34.05	5	34.14	34.20	-4	5,967	-0.07%
2022/04/01	18.2	33.24	6	33.30	33.25	12.2	5,793	0.21%
2022/03/31	14.2	33.43	2	33.35	33.25	12.2	5,785	0.21%
2022/03/30	10	32.93	5	32.78	32.85	5	5,616	0.09%
2022/03/29	5	32.40	0	0.00	32.40	5	5,503	0.09%
2022/03/28	0	0.00	8	32.29	32.35	-8	5,471	-0.15%
2022/03/24	10	32.30	0	0.00	32.30	10	5,442	0.18%
2022/03/23	12	32.30	0	0.00	32.25	12	5,486	0.22%
2022/03/21	2	32.38	7	32.31	32.30	-5	5,516	-0.09%
2022/03/16	0	0.00	1	31.60	31.70	-1	5,468	-0.02%
2022/03/15	1	31.85	0	0.00	31.70	1	5,479	0.02%
2022/03/14	9	32.01	5	32.15	32.20	4	5,519	0.07%
2022/03/11	6	31.93	0	0.00	31.90	6	5,597	0.11%
2022/03/10	1	31.90	1	32.25	31.95	0	5,648	0.00%
2022/03/09	0.1	31.30	0	0.00	31.35	0.1	5,530	0.00%
2022/03/08	1	31.60	1	31.00	30.95	0	5,570	0.00%
2022/03/07	1	31.60	10	31.60	31.50	-9	5,408	-0.17%
2022/03/04	3	32.02	2	32.20	32.05	1	5,447	0.02%
2022/03/03	0	0.00	7	31.71	31.90	-7	5,460	-0.13%
2022/03/02	0	0.00	4	31.65	31.65	-4	5,512	-0.07%
2022/02/25	7	30.88	0	0.00	30.70	7	5,560	0.13%
2022/02/24	15	31.09	1.4	31.13	30.90	13.6	5,619	0.24%
2022/02/23	3	31.73	0	0.00	31.65	3	5,610	0.05%
2022/02/22	1	31.70	20	31.90	31.50	-19	5,758	-0.33%
2022/02/21	20	32.00	2	31.60	32.10	18	5,946	0.30%
2022/02/18	0	0.00	17	31.03	31.50	-17	5,901	-0.29%
2022/02/17	4	30.90	0	0.00	30.90	4	5,946	0.07%
2022/02/16	3	30.80	0	0.00	30.95	3	6,506	0.05%
2022/02/15	2	30.60	0	0.00	30.60	2	6,581	0.03%
2022/02/14	0	0.00	1.1	30.32	30.45	-1.1	6,652	-0.02%
2022/02/09	1	30.35	0	0.00	30.50	1	6,831	0.01%
2022/02/07	0	0.00	4	30.18	30.35	-4	6,871	-0.06%
2022/01/26	10	29.65	0	0.00	29.65	10	6,913	0.14%
2022/01/25	0	0.00	0.2	30.05	29.90	-0.2	6,995	0.00%
2022/01/24	2.1	29.91	0	0.00	30.15	2.1	7,134	0.03%
2022/01/21	5.5	30.74	0	0.00	30.55	5.5	7,102	0.08%
2022/01/18	0	0.00	1	31.05	31.00	-1	7,135	-0.01%
2022/01/17	0	0.00	12	30.90	31.00	-12	7,087	-0.17%
2022/01/14	3	30.42	0	0.00	30.50	3	7,055	0.04%
2022/01/13	1	30.60	1	30.90	30.65	0	7,178	0.00%
2022/01/12	1	30.85	0	0.00	30.75	1	7,258	0.01%
2022/01/11	7	30.91	1	31.00	30.95	6	7,381	0.08%
2022/01/10	3	30.80	78	30.76	31.00	-75	7,484	-1.00%
2022/01/06	4	30.95	3	30.87	30.85	1	7,539	0.01%
2022/01/03	0.1	30.70	0	0.00	30.75	0.1	7,732	0.00%
2021/12/30	0	0.00	0.3	30.45	30.45	-0.3	7,654	0.00%
2021/12/29	0	0.00	1	30.25	30.25	-1	7,681	-0.01%
2021/12/28	10	30.25	0	0.00	30.25	10	7,661	0.13%
2021/12/22	1	29.95	0	0.00	29.95	1	7,769	0.01%
2021/12/17	5	29.74	5	29.95	29.60	0	7,787	0.00%
2021/12/15	1	29.70	0	0.00	29.75	1	7,809	0.01%
2021/12/14	0	0.00	30	29.75	29.75	-30	7,823	-0.38%
2021/12/13	10	30.30	0	0.00	30.10	10	7,769	0.13%
2021/12/10	5	30.30	0	0.00	30.25	5	7,868	0.06%
2021/12/09	0	0.00	1	30.30	30.35	-1	7,853	-0.01%
2021/12/07	1	30.00	0	0.00	30.00	1	7,835	0.01%
2021/12/06	24	30.39	0	0.00	30.25	24	7,739	0.31%
2021/12/03	1	29.95	0	0.00	29.95	1	7,715	0.01%
2021/12/02	2	29.28	0	0.00	29.25	2	7,714	0.03%
2021/12/01	3	29.47	0	0.00	29.60	3	7,710	0.04%
2021/11/30	11	29.64	0	0.00	29.50	11	7,696	0.14%
2021/11/29	2	29.70	5	29.50	29.65	-3	7,594	-0.04%
2021/11/26	3	29.77	0	0.00	29.65	3	7,539	0.04%
2021/11/25	5	30.00	0	0.00	30.00	5	7,504	0.07%
2021/11/24	8	30.07	0	0.00	30.10	8	7,514	0.11%
2021/11/23	2	30.03	5	30.05	29.90	-3	7,562	-0.04%
2021/11/22	1	30.30	0	0.00	30.15	1	7,486	0.01%
2021/11/19	17	30.16	0	0.00	30.10	17	7,413	0.23%
2021/11/18	24.3	30.84	0.1	31.00	30.50	24.2	7,288	0.33%
2021/11/17	6	31.72	37	31.92	31.70	-31	7,033	-0.44%
2021/11/16	9	31.08	1	31.25	31.15	8	6,964	0.11%
2021/11/15	59	31.12	1	31.15	31.20	58	6,874	0.84%
2021/11/12	2	33.38	0	0.00	33.55	2	6,410	0.03%
2021/11/11	3	33.12	0.2	33.50	33.25	2.8	6,493	0.04%
2021/11/10	1	33.05	0	0.00	33.05	1	6,621	0.02%
2021/11/09	0	0.00	3	32.23	32.25	-3	6,867	-0.04%
2021/11/08	0	0.00	0	32.50	32.25	0	7,240	0.00%
2021/11/05	0	31.80	0	0.00	32.10	0	7,237	0.00%
2021/11/04	4	32.10	0	0.00	32.10	4	7,218	0.06%
2021/11/03	0	0.00	6	31.80	32.00	-6	7,202	-0.08%
2021/11/02	0	0.00	5	32.10	31.60	-5	7,169	-0.07%
2021/11/01	1	31.55	7	31.60	31.60	-6	7,064	-0.08%
2021/10/29	0	31.10	0	0.00	31.00	0	6,989	0.00%
2021/10/28	0	0.00	0.1	31.25	31.00	-0.1	6,978	0.00%
2021/10/21	0	0.00	5	30.90	30.45	-5	7,083	-0.07%
2021/10/18	0	0.00	7	30.99	30.00	-7	6,848	-0.10%
2021/10/15	4	30.45	4.1	30.15	30.30	-0.1	6,962	0.00%
2021/10/14	1	30.94	10	30.90	29.90	-9	7,036	-0.13%
2021/10/12	1.1	29.95	1.1	30.04	29.90	0	7,006	0.00%
2021/10/08	0	0.00	1	29.50	29.65	-1	6,844	-0.01%
2021/10/07	10	29.05	10	29.00	29.00	0	6,811	0.00%
2021/10/06	2.2	28.80	0	0.00	28.75	2.2	6,902	0.03%
2021/10/01	7	28.19	10	28.20	28.35	-3	7,387	-0.04%
2021/09/30	3	28.67	0	0.00	28.65	3	7,487	0.04%
2021/09/29	0	0.00	1	28.75	28.75	-1	7,755	-0.01%
2021/09/28	2	29.25	3	29.15	29.10	-1	7,794	-0.01%
2021/09/27	10	29.10	0	0.00	29.05	10	7,826	0.13%
2021/09/22	1	28.35	2	28.50	28.70	-1	8,067	-0.01%
2021/09/16	0	0.00	20	28.80	28.75	-20	8,021	-0.25%
2021/09/15	20	29.18	22	29.19	29.25	-2	8,042	-0.02%
2021/09/14	2	28.53	0	0.00	28.40	2	7,913	0.03%
2021/09/13	1	28.50	0	0.00	28.50	1	7,927	0.01%
2021/09/10	22	28.82	12	28.99	28.80	10	7,954	0.13%
2021/09/09	7	27.76	1	27.75	27.80	6	7,923	0.08%
2021/09/08	10	27.95	100	27.95	27.80	-90	7,947	-1.13%
2021/09/07	22	28.42	0	0.00	28.40	22	7,956	0.28%
2021/09/06	1	28.80	4	29.10	28.70	-3	7,949	-0.04%
2021/09/03	1.2	29.41	0	0.00	29.35	1.2	7,868	0.01%
2021/09/02	40	29.35	0	0.00	29.35	40	7,897	0.51%
2021/09/01	20	29.55	0	0.00	29.75	20	7,887	0.25%
2021/08/31	21	29.41	32	29.36	29.75	-11	7,891	-0.14%
2021/08/30	0	0.00	12	30.05	29.80	-12	8,070	-0.15%
2021/08/27	1	30.15	22	29.44	29.85	-21	8,065	-0.26%
2021/08/25	20.2	29.10	0	0.00	29.20	20.2	8,142	0.25%
2021/08/20	4.1	28.88	3	28.50	28.80	1.1	8,314	0.01%
2021/08/19	41	28.65	0	0.00	28.60	41	8,321	0.49%
2021/08/18	8	28.63	40.3	28.88	29.25	-32.3	8,350	-0.39%
2021/08/17	11	29.08	24	29.00	28.85	-13	8,385	-0.16%
2021/08/16	18.1	29.76	0	0.00	29.60	18.1	8,321	0.22%
2021/08/13	35	31.23	4	30.80	30.75	31	8,186	0.38%
2021/08/12	11	30.56	15	30.81	31.15	-4	7,875	-0.05%
2021/08/11	3	29.50	0	0.00	29.40	3	7,649	0.04%
2021/08/10	3	29.95	0	0.00	29.80	3	7,798	0.04%
2021/08/09	0	0.00	4	29.94	29.95	-4	8,100	-0.05%
2021/08/06	0	0.00	3	30.15	30.25	-3	8,315	-0.04%
2021/08/05	0	0.00	4	30.23	30.15	-4	8,602	-0.05%
2021/08/04	2	29.90	0	0.00	30.30	2	9,085	0.02%
2021/08/03	30	29.60	0	0.00	29.70	30	9,318	0.32%
2021/08/02	4	29.65	50	29.82	29.90	-46	9,419	-0.49%
2021/07/30	4	29.54	3	29.75	29.50	1	9,546	0.01%
2021/07/28	43	29.29	4	29.03	29.30	39	9,813	0.40%
2021/07/27	84	30.04	23	29.86	29.75	61	10,083	0.60%
2021/07/26	20	29.73	80	29.66	29.75	-60	10,347	-0.58%
2021/07/23	4	29.38	0	0.00	29.30	4	10,519	0.04%
2021/07/22	14	29.24	0	0.00	29.25	14	10,649	0.13%
2021/07/21	7	30.35	21	30.55	30.35	-14	10,715	-0.13%
2021/07/19	0	0.00	1	31.50	31.50	-1	10,664	-0.01%
2021/07/16	1	32.00	0	0.00	31.95	1	11,097	0.01%
2021/07/15	23	31.99	1	31.85	32.10	22	11,510	0.19%
2021/07/14	2	32.00	0	0.00	31.90	2	11,850	0.02%
2021/07/13	2	32.65	13	32.13	32.15	-11	12,121	-0.09%
2021/07/12	6	32.30	0	0.00	32.05	6	12,257	0.05%
2021/07/09	2	32.00	6	32.09	32.45	-4	12,282	-0.03%
2021/07/08	6	31.54	1	31.80	31.65	5	12,636	0.04%
2021/07/07	10	31.62	7	31.43	31.30	3	12,999	0.02%
2021/07/06	4	32.00	6	32.15	31.95	-2	13,254	-0.02%
2021/07/05	3	31.23	6	31.08	31.15	-3	13,198	-0.02%
2021/06/29	1	30.55	0	0.00	30.60	1	13,985	0.01%
2021/06/28	0	0.00	5	30.42	30.60	-5	14,395	-0.03%
2021/06/24	17	30.65	15	30.50	30.75	2	15,883	0.01%
2021/06/23	0	0.00	4	30.25	30.25	-4	16,208	-0.02%
2021/06/22	1	29.90	2.1	30.07	29.90	-1.1	16,617	-0.01%
2021/06/21	3	29.90	5	30.10	29.75	-2	16,771	-0.01%
2021/06/17	0	0.00	5	30.15	30.10	-5	17,183	-0.03%
2021/06/16	7	29.89	1	29.95	29.55	6	17,257	0.03%
2021/06/15	1	30.30	25	30.11	30.30	-24	17,309	-0.14%
2021/06/11	0	30.15	0	0.00	30.05	0	17,378	0.00%
2021/06/10	0	0.00	2	30.00	30.10	-2	17,515	-0.01%
2021/06/09	0	0.00	9.7	30.14	29.90	-9.7	17,581	-0.06%
2021/06/08	4	30.10	0	0.00	30.20	4	17,668	0.02%
2021/06/07	2.4	29.95	3	30.00	29.95	-0.6	17,826	0.00%
2021/06/04	20	30.90	2	30.80	31.00	18	17,771	0.10%
2021/06/03	3	30.90	0	0.00	31.00	3	17,894	0.02%
2021/06/02	1.5	30.69	10	30.45	30.50	-8.5	18,106	-0.05%
2021/06/01	5	30.90	0	0.00	31.05	5	18,227	0.03%
2021/05/31	0	0.00	6	30.29	30.70	-6	18,334	-0.03%
2021/05/28	0	0.00	0	30.25	30.15	0	18,468	0.00%
2021/05/25	1.1	30.00	2	30.45	30.00	-1	20,179	0.00%
2021/05/24	0	0.00	10	29.31	29.25	-10	20,225	-0.05%
2021/05/21	11	28.82	29	28.95	28.90	-18	20,231	-0.09%
2021/05/20	7	28.61	1	29.15	28.55	6	20,304	0.03%
2021/05/18	1	28.90	10	28.05	29.00	-9	20,194	-0.04%
2021/05/17	22	26.83	1	27.20	26.40	21	20,191	0.10%
2021/05/14	19	29.33	0	0.00	29.00	19	20,192	0.09%
2021/05/13	31	29.02	25	29.10	29.45	6	20,296	0.03%
2021/05/12	33.2	29.74	44	30.28	29.75	-10.8	20,617	-0.05%
2021/05/11	17.2	32.62	50	33.24	31.60	-32.8	20,316	-0.16%
2021/05/10	10	34.23	6	34.28	34.25	4	20,280	0.02%
2021/05/07	10	33.50	18	33.89	34.65	-8	20,649	-0.04%
2021/05/06	25	33.09	0	0.00	32.95	25	20,804	0.12%
2021/05/05	41	33.48	6.2	33.16	32.80	34.8	21,078	0.17%
2021/05/04	11	33.05	110	33.42	32.95	-99	21,597	-0.46%	大賣/
2021/05/03	25	34.94	0	0.00	34.45	25	21,508	0.12%
2021/04/29	3	36.18	17	36.79	36.40	-14	21,402	-0.07%
2021/04/28	3	36.00	2.8	36.15	36.10	0.2	21,304	0.00%
2021/04/27	5	35.75	4	36.25	35.85	1	21,562	0.00%
2021/04/26	2.1	36.12	10	36.05	36.20	-7.9	21,556	-0.04%
2021/04/23	138	35.98	106	35.94	35.95	32	21,587	0.15%	大買/大賣/
2021/04/22	9	36.85	8	37.76	35.95	1	21,581	0.00%
2021/04/21	42	37.62	32	38.38	38.05	10	21,139	0.05%
2021/04/20	0	0.00	22.1	36.40	36.85	-22.1	20,848	-0.11%
2021/04/19	10	35.95	1	35.93	35.55	9	20,669	0.04%
2021/04/16	1	33.75	0.1	34.10	34.40	0.9	20,450	0.00%
2021/04/15	2	33.45	0	0.00	33.55	2	20,507	0.01%
2021/04/14	27	32.98	20	33.65	33.25	7	20,490	0.03%
2021/04/13	28.5	35.71	4	35.25	34.85	24.5	20,289	0.12%
2021/04/12	4	35.70	6	35.54	35.55	-2	20,074	-0.01%
2021/04/09	5	34.90	5	34.50	34.20	0	20,143	0.00%
2021/04/08	10	34.33	26	34.20	34.40	-16	20,148	-0.08%
2021/04/07	27	34.15	21	34.06	34.40	6	20,061	0.03%
2021/04/06	0	0.00	23	33.53	33.50	-23	20,166	-0.11%
2021/04/01	64	33.39	56	33.44	33.45	8	20,616	0.04%
2021/03/31	21	33.89	31	34.09	34.25	-10	20,691	-0.05%
2021/03/30	94	33.18	82	33.11	33.70	12	20,291	0.06%
2021/03/29	41	32.26	21	32.13	32.85	20	19,854	0.10%
2021/03/26	10	30.75	16	30.84	30.75	-6	19,058	-0.03%
2021/03/25	17	30.67	13	30.87	31.10	4	19,119	0.02%
2021/03/24	4	30.06	3	30.35	30.25	1	20,082	0.00%
2021/03/23	42	30.81	21	30.71	30.80	21	20,283	0.10%
2021/03/22	27	29.83	7	29.99	30.60	20	20,104	0.10%
2021/03/19	45	29.59	2	29.45	29.65	43	20,035	0.21%
2021/03/18	1	29.55	9	29.59	29.70	-8	20,072	-0.04%
2021/03/17	1	29.20	0	0.00	29.15	1	20,141	0.00%
2021/03/16	0	0.00	3	29.35	29.25	-3	20,266	-0.01%
2021/03/15	4	29.50	1	29.25	29.30	3	20,348	0.01%
2021/03/09	2	28.73	23	28.78	29.10	-21	22,273	-0.09%
2021/03/08	5	29.20	25	29.08	28.70	-20	22,364	-0.09%
2021/03/04	22	30.46	17	29.95	29.85	5	22,448	0.02%
2021/03/03	3	30.02	14	29.60	30.20	-11	22,374	-0.05%
2021/03/02	42	31.93	30.3	30.84	29.60	11.7	22,208	0.05%
2021/02/26	14	30.35	9	30.20	30.55	5	21,313	0.02%
2021/02/25	8	29.96	2.1	29.83	30.20	5.9	21,061	0.03%
2021/02/24	6	29.39	5	29.25	29.25	1	20,892	0.00%
2021/02/23	3	29.25	11	29.25	29.25	-8	20,855	-0.04%
2021/02/22	1	29.20	9	28.65	29.30	-8	21,031	-0.04%
2021/02/19	0	0.00	1	28.40	28.45	-1	21,000	0.00%
2021/02/18	2	28.03	0	0.00	28.35	2	21,202	0.01%
2021/02/17	3	28.17	3	28.15	28.20	0	21,471	0.00%
2021/02/05	17	28.61	10	28.35	28.35	7	21,551	0.03%
2021/02/04	69	29.41	50	29.27	29.35	19	21,889	0.09%
2021/02/03	31	29.66	37.6	29.39	29.70	-6.6	21,666	-0.03%
2021/02/02	10	28.45	2	28.30	28.45	8	21,157	0.04%
2021/02/01	13	28.00	21	28.01	28.25	-8	20,955	-0.04%
2021/01/29	14	29.28	18	28.74	28.65	-4	20,698	-0.02%
2021/01/28	9	29.32	14	29.27	29.20	-5	20,230	-0.02%
2021/01/27	8	29.45	9.2	29.44	29.30	-1.2	19,928	-0.01%
2021/01/26	14	29.03	50	28.89	29.00	-36	19,458	-0.19%
2021/01/25	3	27.78	7.5	27.89	27.95	-4.5	18,812	-0.02%
2021/01/22	15	26.88	17	26.46	27.30	-2	18,572	-0.01%
2021/01/21	23	26.56	5	26.58	26.55	18	18,374	0.10%
2021/01/20	29	26.49	23	26.41	26.05	6	18,264	0.03%
2021/01/19	3	27.48	1	28.00	27.25	2	17,872	0.01%
2021/01/18	6	27.20	30	27.07	27.65	-24	17,741	-0.14%
2021/01/15	5	27.77	45.4	27.68	27.70	-40.4	17,549	-0.23%
2021/01/14	0	0.00	3	28.20	28.25	-3	17,397	-0.02%
2021/01/13	2	27.90	5	28.20	27.95	-3	17,307	-0.02%
2021/01/12	14	27.99	8	27.74	27.70	6	17,157	0.03%
2021/01/11	0	0.00	3	28.15	28.60	-3	16,925	-0.02%
2021/01/08	3	27.95	6	27.93	28.00	-3	16,791	-0.02%
2021/01/07	2	29.00	2	28.95	28.75	0	16,496	0.00%
2021/01/06	9	29.11	3	29.22	28.85	6	16,243	0.04%
2021/01/05	2	29.13	19	29.24	29.20	-17	15,862	-0.11%
2021/01/04	16	29.46	17	29.69	29.30	-1	15,667	-0.01%
2020/12/31	0	0.00	22	28.88	28.95	-22	15,254	-0.14%
2020/12/30	1	28.35	1	28.45	28.50	0	14,998	0.00%
2020/12/29	15	28.58	0	0.00	28.50	15	14,895	0.10%
2020/12/28	30	28.90	49	28.80	29.05	-19	14,549	-0.13%
2020/12/25	50	27.71	17	27.87	27.85	33	13,866	0.24%
2020/12/24	0	0.00	3	26.58	26.55	-3	13,378	-0.02%
2020/12/23	6	26.63	8	26.51	26.50	-2	13,382	-0.01%
2020/12/22	2	26.68	2	27.05	26.35	0	13,307	0.00%
2020/12/21	4	27.00	1	26.40	26.90	3	13,149	0.02%
2020/12/18	64	28.52	25	28.15	27.25	39	12,771	0.31%
2020/12/17	0	0.00	16	27.03	27.45	-16	11,400	-0.14%
2020/12/16	1	26.50	5	26.60	26.60	-4	11,046	-0.04%
2020/12/15	3	26.53	5	26.52	26.35	-2	10,945	-0.02%
2020/12/14	5	26.70	8	26.54	26.45	-3	10,820	-0.03%
2020/12/11	3	25.95	15	25.97	26.00	-12	10,828	-0.11%
2020/12/10	4.7	26.17	20	26.00	26.05	-15.3	10,675	-0.14%
2020/12/09	1	26.65	7	26.58	26.65	-6	10,476	-0.06%
2020/12/08	3.3	25.75	48	25.96	26.05	-44.7	10,338	-0.43%
2020/12/07	54	26.64	21	26.95	25.95	33	10,089	0.33%
2020/12/04	55	26.29	53	26.34	26.75	2	9,398	0.02%
2020/12/03	11	24.43	6	24.55	24.85	5	8,515	0.06%
2020/12/02	2	24.20	0	0.00	24.30	2	8,753	0.02%
2020/12/01	0.1	23.60	54	23.57	23.85	-53.9	9,240	-0.58%
2020/11/30	58	23.64	9	23.52	23.50	49	9,303	0.53%
2020/11/27	10	22.80	2	22.93	22.95	8	8,903	0.09%
2020/11/26	10	22.75	2	22.75	22.80	8	8,808	0.09%
2020/11/25	3	22.87	3	22.90	22.75	0	8,779	0.00%
2020/11/24	6	22.58	0	0.00	22.65	6	8,602	0.07%
2020/11/23	3	22.33	1	22.50	22.60	2	8,485	0.02%
2020/11/19	1	21.65	0	0.00	21.50	1	8,265	0.01%
2020/11/18	1	21.85	2	21.63	21.70	-1	8,107	-0.01%
2020/11/17	0	0.00	5	21.45	21.50	-5	8,033	-0.06%
2020/11/16	4	21.25	8	21.18	21.35	-4	7,940	-0.05%
2020/11/13	0	0.00	20	20.58	20.70	-20	7,761	-0.26%
2020/11/12	3	20.47	2	20.50	20.50	1	7,722	0.01%
2020/11/10	1	19.55	2	19.60	19.35	-1	7,118	-0.01%
2020/11/09	0	0.00	23	19.20	19.25	-23	7,011	-0.33%
2020/11/04	0	0.00	1	19.15	19.15	-1	7,170	-0.01%
2020/11/03	0	0.00	10	19.05	19.05	-10	7,165	-0.14%
2020/11/02	10	18.75	0	0.00	18.90	10	7,190	0.14%
2020/10/19	0	0.00	10	19.00	19.00	-10	7,483	-0.13%
2020/10/16	0	0.00	2	18.95	18.85	-2	7,583	-0.03%
2020/10/15	0	0.00	2	19.05	19.00	-2	7,653	-0.03%
2020/10/14	5	18.80	0	0.00	18.80	5	7,667	0.07%
2020/10/13	20	18.88	45	18.85	18.85	-25	7,650	-0.33%
2020/10/12	25	18.97	25	19.20	19.00	0	7,639	0.00%
2020/10/08	5	19.20	5	19.30	19.20	0	7,606	0.00%
2020/10/07	27	18.82	0	0.00	18.95	27	7,539	0.36%
2020/09/29	5	18.40	0	0.00	18.30	5	7,637	0.07%
2020/09/25	6	18.00	1	18.20	18.10	5	7,742	0.06%
2020/09/23	3	19.05	0	0.00	18.90	3	7,626	0.04%
2020/09/22	4	19.29	0	0.00	19.25	4	7,574	0.05%
2020/09/18	7	19.61	0	0.00	19.60	7	7,548	0.09%
2020/09/17	3	19.72	0	0.00	19.75	3	7,595	0.04%
2020/09/16	0	0.00	8	19.74	20.00	-8	7,555	-0.11%
2020/09/15	1	19.40	0	0.00	19.40	1	7,400	0.01%
2020/09/14	1	19.50	0	0.00	19.55	1	7,369	0.01%
2020/09/10	1	19.55	1	19.60	19.50	0	7,280	0.00%
2020/09/09	1	19.85	0	0.00	19.80	1	7,207	0.01%
2020/09/08	2	19.85	0	0.00	19.90	2	7,137	0.03%
2020/09/07	3	20.53	10	20.48	20.20	-7	6,994	-0.10%
2020/09/04	13	19.69	5	19.92	20.00	8	6,565	0.12%
2020/09/03	0	0.00	728	18.97	19.30	-728	5,979	-12.17%	大賣/鉅額交易
2020/09/02	20	18.65	0	0.00	18.60	20	5,798	0.34%
2020/08/28	0	18.70	0	0.00	18.70	0	5,904	0.00%
2020/08/27	0	0.00	41	18.75	18.70	-41	6,005	-0.68%
2020/08/25	1	19.30	0	0.00	18.95	1	5,909	0.02%
2020/08/21	20	18.60	21	18.85	18.75	-1	5,710	-0.02%
2020/08/20	0	0.00	6	18.19	18.20	-6	5,652	-0.11%
2020/08/19	23	19.19	3	18.93	19.30	20	5,462	0.37%
2020/08/18	18	19.04	17	19.21	18.75	1	5,268	0.02%
2020/08/17	2	18.45	17	18.71	18.70	-15	5,065	-0.30%
2020/08/14	0	0.00	4	18.23	18.15	-4	4,977	-0.08%
2020/08/13	0	0.00	2	18.10	18.00	-2	5,006	-0.04%
2020/08/11	10	18.00	1	18.15	18.05	9	5,041	0.18%
2020/08/07	11	17.60	1	17.50	17.60	10	4,942	0.20%
2020/08/06	2	17.70	0	0.00	17.80	2	4,965	0.04%
2020/08/05	35	17.58	6	17.55	17.65	29	4,973	0.58%
2020/08/04	16	17.14	0	0.00	17.40	16	4,988	0.32%
2020/07/30	0	0.00	0.5	16.85	16.90	-0.5	5,293	-0.01%
2020/07/28	0	0.00	20	16.61	16.50	-20	5,586	-0.36%
2020/07/27	20	16.90	0	0.00	16.75	20	5,688	0.35%
2020/07/24	2	17.55	0	0.00	17.25	2	5,665	0.04%
2020/07/23	60	17.78	0	0.00	17.75	60	5,690	1.05%
2020/07/22	0	0.00	62	18.55	18.55	-62	5,680	-1.09%
2020/07/20	0	0.00	0.4	18.40	18.45	-0.4	5,598	-0.01%
2020/07/13	2	18.50	0	0.00	18.50	2	5,858	0.03%
2020/07/10	11	18.20	0	0.00	18.25	11	5,942	0.19%
2020/07/09	15	18.87	3	18.75	18.60	12	5,945	0.20%
2020/07/08	1	18.60	0	0.00	18.75	1	5,935	0.02%
2020/07/07	20	18.53	1	18.60	18.60	19	5,920	0.32%
2020/07/06	0	0.00	1	18.55	18.55	-1	5,935	-0.02%
2020/07/03	10	18.00	0	0.00	18.00	10	5,996	0.17%
2020/07/02	0	0.00	3	18.00	17.95	-3	6,069	-0.05%
2020/06/29	2	17.60	0	0.00	17.65	2	6,280	0.03%
2020/06/24	1	17.90	1	17.95	17.90	0	6,292	0.00%
2020/06/23	10	17.50	0	0.00	17.65	10	6,292	0.16%
2020/06/19	1	17.40	0	0.00	17.40	1	6,371	0.02%
2020/06/18	10	17.40	0	0.00	17.35	10	6,368	0.16%
2020/06/17	20	17.40	0	0.00	17.45	20	6,375	0.31%
2020/06/15	5	17.30	3	17.30	17.20	2	6,663	0.03%
2020/06/11	15	17.75	0	0.00	17.40	15	6,715	0.22%
2020/06/10	40	18.18	0	0.00	18.05	40	6,679	0.60%
2020/06/09	2	17.75	0	0.00	17.70	2	6,669	0.03%
2020/06/08	0	0.00	1	17.55	17.75	-1	6,723	-0.01%
2020/06/05	1	17.45	30	17.35	17.35	-29	6,654	-0.44%
2020/06/04	10	17.30	1	17.20	17.30	9	6,701	0.13%
2020/06/03	30	17.25	8	17.16	17.20	22	6,726	0.33%
2020/06/01	3	16.65	0	0.00	16.70	3	6,593	0.05%
2020/05/28	30	16.70	0	0.00	16.65	30	6,605	0.45%
2020/05/26	0	0.00	4	16.65	16.60	-4	6,729	-0.06%
2020/05/20	6	16.77	51	16.60	16.80	-45	6,766	-0.67%
2020/05/19	0	0.00	20	16.43	16.45	-20	6,704	-0.30%
2020/05/18	1	16.10	0	0.00	16.10	1	6,684	0.01%
2020/05/15	0	0.00	50	16.35	16.25	-50	6,657	-0.75%
2020/05/14	3	16.38	0	0.00	16.20	3	6,621	0.05%
2020/05/11	52	16.72	11	16.75	16.65	41	6,488	0.63%
2020/05/08	28	16.65	6	16.65	16.60	22	6,413	0.34%
2020/05/07	20	17.08	0	0.00	17.05	20	6,207	0.32%
2020/05/06	1	16.70	0	0.00	16.80	1	6,148	0.02%
2020/05/05	2	17.00	11	17.01	17.15	-9	6,083	-0.15%
2020/05/04	10	16.60	1	16.80	16.65	9	5,930	0.15%
2020/04/30	0	0.00	5	17.00	16.95	-5	5,868	-0.09%
2020/04/29	0	0.00	9	16.70	16.65	-9	5,794	-0.16%
2020/04/22	0	0.00	10	15.60	15.65	-10	5,840	-0.17%
2020/04/21	5	15.86	0	0.00	15.70	5	5,827	0.09%
2020/04/20	1	16.30	1	16.35	16.30	0	5,794	0.00%
2020/04/17	1	16.45	0	0.00	16.35	1	5,771	0.02%
2020/04/16	55	16.47	0	0.00	16.50	55	5,703	0.96%
2020/04/15	21	16.75	0	0.00	16.75	21	5,658	0.37%
2020/04/10	1	16.00	20	16.18	16.20	-19	5,589	-0.34%
2020/04/09	52	16.01	0	0.00	16.10	52	5,586	0.93%
2020/04/08	21	16.24	0	0.00	16.10	21	5,506	0.38%
2020/04/06	0	0.00	1	15.40	15.40	-1	5,288	-0.02%
2020/04/01	1	15.35	3	15.52	15.45	-2	5,270	-0.04%
2020/03/30	2	14.75	2	15.20	15.10	0	5,263	0.00%
2020/03/25	0	0.00	4	15.10	14.90	-4	6,268	-0.06%
2020/03/24	5	14.39	0	0.00	14.35	5	6,298	0.08%
2020/03/19	4	13.75	35	13.57	13.50	-31	6,331	-0.49%
2020/03/18	7	15.32	9	15.29	14.95	-2	6,188	-0.03%
2020/03/17	3	15.37	0	0.00	15.30	3	6,267	0.05%
2020/03/16	0	0.00	20	16.20	15.85	-20	6,256	-0.32%
2020/03/13	6	15.80	40	15.63	16.00	-34	6,253	-0.54%
2020/03/12	5	17.46	0	0.00	17.10	5	6,174	0.08%
2020/03/11	0	0.00	50	18.30	18.05	-50	6,082	-0.82%
2020/03/10	1	17.80	3	18.05	18.15	-2	6,105	-0.03%
2020/03/09	3	18.13	709	18.24	18.15	-706	6,020	-11.73%	大賣/鉅額交易
2020/03/06	0	0.00	60	18.85	18.80	-60	5,927	-1.01%
2020/03/05	2	19.10	132	19.08	19.00	-130	5,997	-2.17%	大賣/鉅額交易
2020/03/04	0	0.00	130	18.88	18.90	-130	6,001	-2.17%	大賣/鉅額交易
2020/03/03	2	18.90	4	18.95	18.85	-2	6,021	-0.03%
2020/03/02	6	18.27	2	18.35	18.40	4	6,040	0.07%
2020/02/17	0	0.00	0.1	19.95	19.95	-0.1	5,946	0.00%
2020/02/10	0	0.00	167	19.96	20.00	-167	6,305	-2.65%	大賣/鉅額交易
2020/02/06	1	20.15	0	0.00	20.20	1	6,417	0.02%
2020/02/04	7	20.00	0	0.00	20.05	7	6,526	0.11%
2020/02/03	0	0.00	100	19.76	19.80	-100	6,589	-1.52%
2020/01/31	3	20.15	0	0.00	20.20	3	6,832	0.04%
2020/01/30	7	20.01	0	0.00	19.75	7	6,841	0.10%
2020/01/17	0	0.00	20	21.45	21.50	-20	6,722	-0.30%
2020/01/15	1	21.25	0	0.00	21.25	1	6,894	0.01%
2020/01/14	0	0.00	1	21.45	21.45	-1	7,103	-0.01%
2020/01/13	0	0.00	3	21.25	21.15	-3	7,151	-0.04%
2020/01/08	4	20.66	10	20.65	20.60	-6	7,389	-0.08%
2020/01/07	0	0.00	2	20.85	20.85	-2	7,445	-0.03%
2020/01/06	10	20.95	0	0.00	20.90	10	7,478	0.13%
2019/12/31	0	0.00	5	21.25	21.30	-5	7,672	-0.07%
2019/12/26	3	21.65	0	0.00	21.40	3	7,958	0.04%
2019/12/24	20	21.30	0	0.00	21.45	20	8,159	0.25%
2019/12/23	8	20.98	3	21.05	20.85	5	8,026	0.06%
2019/12/13	0	0.00	29	21.15	21.10	-29	7,297	-0.40%
2019/12/12	0	0.00	31	21.35	21.10	-31	7,341	-0.42%
2019/12/04	0	0.00	4	21.85	21.85	-4	7,393	-0.05%
2019/12/03	0	0.00	2	21.70	21.90	-2	7,781	-0.03%
2019/11/27	0	0.00	1	22.30	22.30	-1	8,679	-0.01%
2019/11/26	2	22.00	0	0.00	22.00	2	8,680	0.02%
2019/11/11	3	22.10	4	22.11	22.10	-1	8,476	-0.01%
2019/11/08	0	0.00	4	22.60	22.65	-4	8,352	-0.05%
2019/11/07	0	0.00	5	23.00	23.05	-5	8,316	-0.06%
2019/11/06	0	0.00	20	23.10	23.00	-20	8,306	-0.24%
2019/11/04	0	0.00	12	23.05	23.05	-12	8,160	-0.15%
2019/11/01	12	22.90	4	23.04	22.90	8	8,104	0.10%
2019/10/31	4	22.98	0	0.00	22.85	4	8,034	0.05%
2019/10/30	7	22.81	2	23.00	22.80	5	7,919	0.06%
2019/10/29	20	22.60	5	22.59	22.40	15	7,622	0.20%
2019/10/25	0	0.00	2	22.45	22.40	-2	7,571	-0.03%
2019/10/24	4	22.78	0	0.00	22.65	4	7,488	0.05%
2019/10/22	9	22.72	1	22.70	22.60	8	7,373	0.11%
2019/10/21	2	22.35	0	0.00	22.35	2	7,249	0.03%
2019/10/18	0	0.00	2	21.88	22.05	-2	7,227	-0.03%
2019/10/15	6	22.22	5	21.80	21.75	1	7,075	0.01%
2019/10/14	2	22.25	0	0.00	22.15	2	7,100	0.03%
2019/10/09	5	22.00	0	0.00	22.05	5	7,029	0.07%
2019/10/08	5	22.10	9	22.12	21.90	-4	7,016	-0.06%
2019/10/07	2	22.40	0	0.00	22.15	2	6,970	0.03%
2019/10/03	5	21.75	0	0.00	21.75	5	6,664	0.08%
2019/10/02	0	0.00	3	21.93	21.90	-3	6,633	-0.05%
2019/10/01	10	21.76	13	21.88	21.85	-3	6,492	-0.05%
2019/09/27	0	0.00	10	21.60	21.15	-10	6,226	-0.16%
2019/09/26	27	21.72	3	21.65	21.50	24	6,116	0.39%
2019/09/25	0	0.00	10	21.30	21.30	-10	5,841	-0.17%
2019/09/24	2	21.15	21	21.39	21.25	-19	5,835	-0.33%
2019/09/23	9	21.45	22	21.35	21.40	-13	5,758	-0.23%
2019/09/20	2	20.95	61	21.09	21.10	-59	5,663	-1.04%
2019/09/19	6	20.95	0	0.00	21.00	6	5,575	0.11%
2019/09/18	16	20.99	7	21.16	21.05	9	5,574	0.16%
2019/09/17	10	20.89	10	21.14	21.15	0	5,555	0.00%
2019/09/16	13	21.10	0	0.00	21.05	13	5,469	0.24%
2019/09/12	1	21.30	14	21.34	21.15	-13	5,411	-0.24%
2019/09/11	13	21.19	1	21.20	21.30	12	5,403	0.22%
2019/09/10	4	21.10	0	0.00	21.15	4	5,377	0.07%
2019/09/09	2	21.63	9	21.62	21.40	-7	5,311	-0.13%
2019/09/05	7	21.49	5	21.61	21.20	2	5,352	0.04%
2019/09/04	92	20.91	4	21.26	21.50	88	4,988	1.76%
2019/09/03	84	20.40	5	20.35	20.35	79	4,596	1.72%
2019/09/02	493	20.46	20	20.50	20.55	473	4,536	10.43%	大買/鉅額交易
2019/08/30	243	19.81	1	19.95	20.05	242	4,428	5.46%	大買/鉅額交易
2019/08/29	318	19.32	0	0.00	19.40	318	4,205	7.56%	大買/鉅額交易
2019/08/28	1	19.05	1	19.05	19.10	0	4,169	0.00%
2019/08/14	1	19.45	0	0.00	19.15	1	4,182	0.02%
2019/08/02	1	19.10	0	0.00	18.95	1	4,192	0.02%
2019/07/24	5	19.55	0	0.00	19.50	5	4,188	0.12%
2019/07/19	0	0.00	0.2	20.30	20.35	-0.2	3,992	-0.01%
2019/07/18	1	20.35	0	0.00	20.35	1	3,976	0.03%
2019/07/17	11	20.67	0	0.00	20.60	11	3,934	0.28%
2019/07/16	5	20.60	2	20.40	20.65	3	3,862	0.08%
2019/07/08	0	0.00	3	20.18	20.25	-3	3,738	-0.08%
2019/07/01	0	0.00	1	20.10	20.05	-1	3,794	-0.03%
2019/06/20	1	20.35	0	0.00	20.35	1	3,907	0.03%
2019/06/14	1	20.50	23	20.60	20.35	-22	4,075	-0.54%
2019/06/13	0	0.00	6	20.23	20.20	-6	4,016	-0.15%
2019/06/11	0	0.00	1	20.00	19.85	-1	3,966	-0.03%
2019/06/06	1	19.25	3	19.55	19.50	-2	3,832	-0.05%
2019/06/05	0	0.00	1	19.20	19.20	-1	3,748	-0.03%
2019/06/03	2	19.08	0	0.00	19.05	2	3,765	0.05%
2019/05/30	0	0.00	24	19.25	19.25	-24	3,777	-0.64%
2019/05/29	1	19.00	1	19.15	19.25	0	3,795	0.00%
2019/05/27	5	18.75	0	0.00	18.75	5	3,743	0.13%
2019/05/21	1	18.90	0	0.00	18.80	1	3,843	0.03%
2019/05/20	1	18.85	1	18.90	18.90	0	3,846	0.00%
2019/05/16	0	0.00	6	18.65	18.60	-6	3,889	-0.15%
2019/05/10	0	0.00	1	19.05	19.25	-1	3,860	-0.03%
2019/05/09	10	19.25	0	0.00	19.25	10	3,880	0.26%
2019/05/06	2	19.15	0	0.00	19.05	2	3,768	0.05%
2019/05/03	1	19.55	0	0.00	19.55	1	3,734	0.03%
2019/05/02	2	19.70	1	19.70	19.65	1	3,742	0.03%
2019/04/30	0	0.00	1	19.60	19.65	-1	3,739	-0.03%
2019/04/26	1	19.55	3	19.67	19.55	-2	3,753	-0.05%
2019/04/18	3	19.65	0	0.00	19.60	3	3,792	0.08%
2019/04/17	1	19.85	0	0.00	19.85	1	3,787	0.03%
2019/04/11	8	19.75	0	0.00	19.70	8	3,934	0.20%
2019/04/10	0	0.00	1	19.90	19.85	-1	3,903	-0.03%
2019/04/09	0	0.00	10	19.95	19.90	-10	3,886	-0.26%
2019/04/08	0	0.00	1	19.90	19.90	-1	3,890	-0.03%
2019/03/29	10	19.50	10	19.65	19.75	0	3,858	0.00%
2019/03/28	10	19.55	34	19.55	19.55	-24	3,862	-0.62%
2019/03/27	0	0.00	22	19.80	19.85	-22	3,834	-0.57%
2019/03/26	0	0.00	1	19.85	19.75	-1	3,821	-0.03%
2019/03/25	20	19.88	0	0.00	19.80	20	3,809	0.53%
2019/03/22	41	20.03	7	20.06	20.00	34	3,785	0.90%
2019/03/21	4	20.75	0	0.00	20.60	4	3,597	0.11%
2019/03/20	5	20.64	0	0.00	20.65	5	3,614	0.14%
2019/03/18	10	20.75	1	20.85	20.70	9	3,707	0.24%
2019/03/15	26	20.35	1	20.20	20.40	25	3,691	0.68%
2019/03/14	20	20.00	0	0.00	19.95	20	3,587	0.56%
2019/03/07	0	19.80	0	0.00	19.85	0	3,679	0.00%
2019/02/26	0	0.00	1	20.00	20.00	-1	3,544	-0.03%
2019/02/21	0	0.00	1	19.85	19.85	-1	3,450	-0.03%
2019/01/22	0	0.00	20	19.95	19.90	-20	3,246	-0.62%
2019/01/17	0	0.00	16	19.95	19.90	-16	3,282	-0.49%
2019/01/14	3	19.90	0	0.00	19.75	3	3,363	0.09%
2019/01/08	4	20.10	0	0.00	20.05	4	3,392	0.12%
2019/01/07	3	20.35	0	0.00	20.15	3	3,431	0.09%
2019/01/04	28	20.01	3	20.08	20.25	25	3,409	0.73%
2019/01/03	20	19.95	0	0.00	19.85	20	3,455	0.58%
2018/12/28	0	0.00	10	19.83	19.70	-10	3,474	-0.29%
2018/12/27	0	0.00	1	20.10	19.75	-1	3,536	-0.03%
2018/12/21	0	0.00	1	19.20	19.25	-1	3,441	-0.03%
2018/12/13	0	0.00	4	19.59	19.60	-4	3,363	-0.12%
2018/12/11	10	19.90	0	0.00	19.55	10	3,311	0.30%
2018/11/28	0	0.00	12	18.78	18.85	-12	3,292	-0.36%
2018/11/27	1	18.40	50	18.55	18.55	-49	3,285	-1.49%
2018/11/21	1	18.45	0	0.00	18.40	1	3,426	0.03%
2018/11/08	0	0.00	12	18.74	18.75	-12	3,670	-0.33%
2018/11/06	0	0.00	2	18.00	18.05	-2	3,786	-0.05%
2018/10/25	1	17.35	0	0.00	17.35	1	5,222	0.02%
2018/10/18	2	18.15	1	18.35	18.30	1	5,625	0.02%
2018/10/17	0	0.00	1	18.10	18.10	-1	5,805	-0.02%
2018/10/15	3	17.55	0	0.00	17.40	3	5,856	0.05%
2018/10/11	2	17.50	0	0.00	17.45	2	5,883	0.03%
2018/10/05	2	19.55	20	19.25	19.15	-18	5,919	-0.30%
2018/10/03	1	19.65	0	0.00	19.60	1	6,025	0.02%
2018/09/18	1	19.85	0	0.00	19.95	1	6,481	0.02%
2018/09/13	10	19.90	0	0.00	19.90	10	6,749	0.15%
2018/09/11	0	0.00	0.1	19.70	19.80	-0.1	6,782	0.00%
2018/09/10	2	19.80	0	0.00	19.45	2	6,810	0.03%
2018/09/05	0	0.00	1	20.85	20.80	-1	6,869	-0.01%
2018/08/23	0	0.00	6	20.62	20.60	-6	7,972	-0.08%
2018/08/21	3	20.30	0	0.00	20.35	3	8,017	0.04%
2018/08/17	0	0.00	3	20.58	20.50	-3	8,048	-0.04%
2018/08/16	0	0.00	12	20.27	20.40	-12	8,037	-0.15%
2018/08/14	0	0.00	20	21.00	20.95	-20	7,954	-0.25%
2018/08/13	0	0.00	1	20.50	20.60	-1	7,997	-0.01%
2018/08/10	20	21.33	0	0.00	21.15	20	7,936	0.25%
2018/08/09	10	21.45	40	21.55	21.45	-30	7,860	-0.38%
2018/08/08	20	21.70	40	21.85	21.70	-20	7,842	-0.26%
2018/08/07	0	0.00	14	21.99	21.95	-14	7,816	-0.18%
2018/08/06	1	21.75	20	21.80	21.85	-19	7,815	-0.24%
2018/08/03	6	21.68	0	0.00	21.70	6	7,859	0.08%
2018/08/02	29	21.91	0	0.00	21.70	29	7,861	0.37%
2018/08/01	3	22.98	0	0.00	23.30	3	7,523	0.04%
2018/07/31	0	0.00	1	22.80	22.80	-1	7,009	-0.01%
2018/07/30	10	22.75	0	0.00	22.75	10	6,862	0.15%
2018/07/27	0	0.00	110	22.52	22.60	-110	6,766	-1.63%	大賣/鉅額交易
2018/07/23	3	22.15	2	22.20	22.20	1	9,777	0.01%
2018/07/20	0	0.00	5	22.10	22.15	-5	9,895	-0.05%
2018/07/18	2	22.30	0	0.00	22.30	2	10,302	0.02%
2018/07/13	1	22.00	8	22.11	22.15	-7	11,022	-0.06%
2018/07/12	7	22.06	1	22.15	22.15	6	11,147	0.05%
2018/07/09	15	21.90	22	21.70	21.55	-7	11,088	-0.06%
2018/07/06	1	21.05	0	0.00	21.30	1	11,030	0.01%
2018/07/02	1	21.35	0	0.00	21.35	1	11,259	0.01%
2018/06/28	2	21.30	0	0.00	21.20	2	11,407	0.02%
2018/06/25	1	21.30	0	0.00	21.05	1	11,419	0.01%
2018/06/22	3	21.50	0	0.00	21.40	3	11,490	0.03%
2018/06/21	1	21.30	0	0.00	21.40	1	11,465	0.01%
2018/06/20	2	21.35	0	0.00	21.30	2	11,510	0.02%
2018/06/14	3	21.40	10	21.40	21.30	-7	11,523	-0.06%
2018/06/13	12	21.61	0	0.00	21.60	12	11,557	0.10%
2018/06/12	3	21.95	0	0.00	21.90	3	11,555	0.03%
2018/06/11	6	21.88	0	0.00	21.80	6	11,551	0.05%
2018/06/08	6	22.02	21	22.70	21.95	-15	11,597	-0.13%
2018/06/07	1	22.15	6	21.83	22.15	-5	11,345	-0.04%
2018/06/06	0	0.00	3	21.40	21.45	-3	11,122	-0.03%
2018/06/05	3	21.30	2	21.35	21.30	1	11,208	0.01%
2018/06/04	3	21.45	10	21.45	21.40	-7	11,551	-0.06%
2018/06/01	10	21.30	0	0.00	21.35	10	11,469	0.09%
2018/05/29	0	0.00	3	21.00	21.00	-3	11,315	-0.03%
2018/05/28	0	0.00	3	21.05	20.95	-3	11,309	-0.03%
2018/05/22	13	20.86	0	0.00	20.85	13	11,283	0.12%
2018/05/09	0	0.00	50	20.65	20.60	-50	11,322	-0.44%
2018/05/08	1	20.55	0	0.00	20.55	1	11,310	0.01%
2018/05/07	0	0.00	1	20.35	20.20	-1	11,311	-0.01%
2018/05/02	0	0.00	18	20.30	20.30	-18	11,346	-0.16%
2018/04/30	60	20.08	1	20.25	20.45	59	11,335	0.52%
2018/04/27	8	19.81	25	19.65	19.75	-17	11,229	-0.15%
2018/04/26	2	21.03	22	21.35	20.90	-20	8,312	-0.24%
2018/04/25	16	21.25	0	0.00	21.20	16	8,205	0.20%
2018/04/24	15	21.78	5	21.70	21.45	10	8,036	0.12%
2018/04/23	30	22.37	36	22.13	22.25	-6	7,778	-0.08%
2018/04/20	0	0.00	5	21.75	21.80	-5	7,240	-0.07%
2018/04/18	5	21.45	3	21.50	21.60	2	7,065	0.03%
2018/04/16	1	21.00	1	21.05	20.95	0	6,880	0.00%
2018/04/13	5	21.20	2	21.05	21.05	3	6,886	0.04%
2018/04/12	1	21.25	1	21.20	21.20	0	6,899	0.00%
2018/04/11	0	0.00	1	21.35	21.25	-1	6,949	-0.01%
2018/04/10	4	21.58	0	0.00	21.55	4	6,892	0.06%
2018/03/31	5	22.05	0	0.00	22.00	5	6,726	0.07%
2018/03/27	0	0.00	5	21.62	21.80	-5	6,506	-0.08%
2018/03/26	4	21.20	6	21.08	21.25	-2	6,364	-0.03%
2018/03/23	1	20.80	0	0.00	20.80	1	6,321	0.02%
2018/03/22	2	21.70	1	21.35	21.25	1	6,322	0.02%
2018/03/21	6	21.65	0	0.00	21.50	6	6,384	0.09%
2018/03/16	0	0.00	80	21.55	21.35	-80	6,985	-1.15%
2018/03/15	1	21.75	1	21.80	21.75	0	7,024	0.00%
2018/03/14	4	22.00	2	22.00	21.90	2	7,036	0.03%
2018/03/13	3	21.82	8	21.84	21.95	-5	7,017	-0.07%
2018/03/12	3	21.65	1	21.70	21.70	2	6,940	0.03%
2018/03/09	2	21.85	23	21.50	21.60	-21	6,940	-0.30%
2018/03/08	0	0.00	1	21.70	21.65	-1	6,837	-0.01%
2018/03/06	3	20.40	0	0.00	20.40	3	6,755	0.04%
2018/02/26	0	0.00	1	20.35	20.30	-1	7,645	-0.01%
2018/02/07	120	19.91	0	0.00	19.95	120	7,867	1.53%	大買/鉅額交易
2018/02/06	3	19.70	2	19.98	19.55	1	7,895	0.01%
2018/02/02	0	0.00	1	21.20	21.20	-1	7,855	-0.01%
2018/01/31	1	21.30	0	0.00	21.25	1	8,245	0.01%
2018/01/30	0	0.00	2	21.75	21.45	-2	8,287	-0.02%
2018/01/29	0	0.00	0.2	21.50	21.55	-0.2	8,237	0.00%
2018/01/25	2.1	21.45	2	21.40	21.35	0.1	8,238	0.00%
2018/01/24	2	21.50	0	0.00	21.50	2	8,228	0.02%
2018/01/23	0	0.00	18	21.70	21.60	-18	8,228	-0.22%
2018/01/22	20	21.80	12	21.71	21.75	8	8,225	0.10%
2018/01/19	0	0.00	1	21.30	21.20	-1	8,068	-0.01%
2018/01/18	2	21.40	2	21.40	21.35	0	8,111	0.00%
2018/01/17	1	21.55	1	21.40	21.35	0	8,248	0.00%
2018/01/11	0	0.00	2	21.05	21.05	-2	8,619	-0.02%
2018/01/08	6	21.30	3	21.35	21.30	3	8,784	0.03%
2018/01/05	0	21.30	0	0.00	21.30	0	8,811	0.00%
2018/01/04	0	21.50	0	0.00	21.60	0	8,751	0.00%
2018/01/03	0.1	21.30	0	0.00	21.40	0.1	8,781	0.00%