佳世達 (2352)-元富-三重券商分點個股進出

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
40.40
漲跌
▲0.10
漲幅
+0.25%
成交量
12,344張
產業
上市電腦週邊類股
1106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－元富-三重券商分點個股進出

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

元富-三重券商分點個股進出
元富-三重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
2024/05/07	2	39.93	1	39.80	40.40	1	12,360	0.01%
2024/05/06	2	40.20	0	0.00	40.30	2	12,394	0.02%
2024/05/02	5	41.47	1	41.45	41.40	4	12,107	0.03%
2024/04/26	0.1	41.45	0	0.00	41.60	0.1	12,303	0.00%
2024/04/25	0.1	41.45	0	0.00	41.35	0.1	12,331	0.00%
2024/04/24	1	41.95	0	0.00	41.80	1	12,374	0.01%
2024/04/23	0.1	41.70	0	0.00	41.55	0.1	12,446	0.00%
2024/04/22	0	0.00	3	41.18	41.10	-3	12,461	-0.02%
2024/04/19	5.2	40.64	1	40.60	40.50	4.2	12,394	0.03%
2024/04/18	0.1	41.25	0	0.00	41.05	0.1	12,211	0.00%
2024/04/17	5.2	41.17	0	0.00	41.20	5.2	12,172	0.04%
2024/04/16	23	41.67	25	40.88	40.70	-2	12,247	-0.02%
2024/04/15	4.2	42.05	0	0.00	42.10	4.2	12,390	0.03%
2024/04/12	9	42.53	1	43.05	42.40	8	12,451	0.06%
2024/04/11	0	0.00	27.4	42.97	43.05	-27.4	12,671	-0.22%
2024/04/10	2	43.28	0	0.00	43.15	2	13,092	0.02%
2024/04/09	4	43.11	4	43.15	43.05	0	13,384	0.00%
2024/04/03	0	0.00	0	43.15	43.25	0	14,777	0.00%
2024/04/02	1	43.20	0	0.00	43.10	1	14,836	0.01%
2024/04/01	3.1	43.74	0	0.00	43.55	3.1	14,853	0.02%
2024/03/29	1	44.00	0	0.00	44.65	1	14,720	0.01%
2024/03/28	2	44.68	2	44.70	44.85	0	14,275	0.00%
2024/03/27	5	44.75	1	44.70	44.75	4	14,148	0.03%
2024/03/26	7.2	44.68	1	43.85	44.05	6.2	14,105	0.04%
2024/03/25	8	44.78	1	44.25	44.45	7	14,035	0.05%
2024/03/22	16	44.21	10	44.60	44.45	6	13,992	0.04%
2024/03/21	0.1	43.60	7	43.89	44.05	-6.9	13,803	-0.05%
2024/03/20	16.1	44.09	0	0.00	43.25	16.1	13,642	0.12%
2024/03/19	5	43.66	0	0.00	43.70	5	13,258	0.04%
2024/03/18	5	42.50	6	42.00	42.55	-1	12,854	-0.01%
2024/03/15	2	43.50	0	0.00	42.55	2	12,639	0.02%
2024/03/14	3	43.80	0	0.00	43.70	3	12,350	0.02%
2024/03/12	12	44.18	1	43.75	44.40	11	12,024	0.09%
2024/03/11	0	0.00	0	43.60	43.25	0	11,753	0.00%
2024/03/08	1	43.95	0	0.00	43.70	1	11,681	0.01%
2024/03/07	4	44.53	0	0.00	44.55	4	11,620	0.03%
2024/03/06	6.1	45.19	0	0.00	45.05	6.1	11,570	0.05%
2024/03/05	4	47.15	0	0.00	47.25	4	11,275	0.04%
2024/03/04	5	47.20	0	0.00	46.80	5	11,300	0.04%
2024/02/29	2	46.15	0	0.00	46.15	2	11,530	0.02%
2024/02/26	0	0.00	1	46.50	46.60	-1	11,548	-0.01%
2024/02/23	5	46.85	0	0.00	46.40	5	11,657	0.04%
2024/02/22	1	47.10	0	0.00	47.20	1	11,735	0.01%
2024/02/21	0	0.00	2	47.25	46.90	-2	11,766	-0.02%
2024/02/20	0	0.00	1	48.35	47.80	-1	11,702	-0.01%
2024/02/19	1	48.55	0	0.00	47.95	1	11,813	0.01%
2024/02/16	2	49.38	8	48.68	48.15	-6	11,825	-0.05%
2024/02/05	2	47.25	3	47.43	47.50	-1	11,449	-0.01%
2024/02/02	5	47.39	5	47.51	47.50	0	11,582	0.00%
2024/02/01	0	0.00	3	46.90	47.05	-3	11,613	-0.03%
2024/01/31	1	47.05	2	47.50	46.50	-1	11,687	-0.01%
2024/01/30	0	46.95	3	47.10	46.80	-3	11,657	-0.03%
2024/01/26	1	45.60	0	0.00	45.60	1	11,486	0.01%
2024/01/25	0	46.09	1	45.91	45.90	-1	11,523	-0.01%
2024/01/24	0	46.65	4.4	46.58	46.15	-4.4	11,577	-0.04%
2024/01/23	0	0.00	1	47.14	46.80	-1	11,619	-0.01%
2024/01/22	0	0.00	1.5	46.80	47.05	-1.5	11,573	-0.01%
2024/01/19	0.2	45.25	0	0.00	45.45	0.2	11,377	0.00%
2024/01/18	1	44.20	1	44.40	44.40	0	11,380	0.00%
2024/01/16	1	45.55	0	0.00	45.25	1	11,366	0.01%
2024/01/15	0	0.00	1	46.10	45.90	-1	11,460	-0.01%
2024/01/12	1	46.20	0	0.00	45.50	1	11,785	0.01%
2024/01/11	1	45.80	1	46.15	45.95	0	11,889	0.00%
2024/01/10	1	45.65	1	45.25	45.55	0	12,077	0.00%
2024/01/09	5	47.49	5	46.82	46.65	0	12,025	0.00%
2024/01/08	5	47.37	5	47.31	47.20	0	11,828	0.00%
2024/01/05	13.2	47.25	6	47.08	47.30	7.2	11,647	0.06%
2024/01/04	1	46.56	49	46.09	46.95	-48	11,432	-0.42%
2024/01/03	7	45.33	2	45.45	45.25	5	11,202	0.04%
2024/01/02	14.7	47.04	7	46.93	46.80	7.7	10,870	0.07%
2023/12/29	17.2	47.36	40	47.30	48.00	-22.8	10,395	-0.22%
2023/12/28	2.3	45.52	0	0.00	44.45	2.3	9,444	0.02%
2023/12/27	5	45.55	1.1	45.76	45.60	3.9	9,333	0.04%
2023/12/22	1	44.45	1	44.10	44.70	0	9,193	0.00%
2023/12/21	10	43.55	0	0.00	44.30	10	9,129	0.11%
2023/12/20	3	43.75	0	0.00	43.95	3	9,035	0.03%
2023/12/19	22	42.95	4	42.85	42.95	18	8,887	0.20%
2023/12/18	8	43.83	0	0.00	43.80	8	8,709	0.09%
2023/12/15	0	0.00	1	44.00	44.20	-1	8,673	-0.01%
2023/12/13	8	44.10	5	44.40	44.15	3	8,563	0.04%
2023/12/12	1	44.30	25	44.42	44.00	-24	8,703	-0.28%
2023/12/11	1	44.10	0	0.00	44.00	1	8,714	0.01%
2023/12/08	1	43.95	1	44.15	43.90	0	8,994	0.00%
2023/12/06	1	43.80	1	44.10	44.05	0	9,534	0.00%
2023/12/05	2.1	43.83	1	44.00	43.85	1.1	9,553	0.01%
2023/12/04	0.2	44.50	0.2	44.60	44.35	0	9,565	0.00%
2023/12/01	1	44.70	1	44.05	44.65	0	9,562	0.00%
2023/11/30	1	43.55	2	43.80	43.75	-1	9,452	-0.01%
2023/11/27	6	43.85	1	44.10	43.55	5	9,531	0.05%
2023/11/24	4	43.08	10	42.85	42.80	-6	9,350	-0.06%
2023/11/23	1	43.05	0	0.00	43.05	1	9,372	0.01%
2023/11/22	8	42.75	0	0.00	42.70	8	9,457	0.08%
2023/11/21	1	43.65	0	0.00	43.35	1	9,398	0.01%
2023/11/20	1	43.30	0	0.00	43.85	1	9,419	0.01%
2023/11/17	0	44.15	1	43.75	43.70	-1	9,351	-0.01%
2023/11/16	3.2	44.25	0	0.00	43.90	3.2	9,369	0.03%
2023/11/15	1	45.60	1	45.55	45.25	0	9,248	0.00%
2023/11/14	9	44.49	4	44.30	44.60	5	9,286	0.05%
2023/11/13	6	44.91	0	0.00	44.20	6	9,378	0.06%
2023/11/10	2	45.15	3	45.15	45.05	-1	9,439	-0.01%
2023/11/09	4	46.44	4	46.01	46.55	0	9,392	0.00%
2023/11/08	0.4	45.60	6	45.90	45.80	-5.6	9,369	-0.06%
2023/11/07	3.4	44.88	0	0.00	45.30	3.4	9,362	0.04%
2023/11/06	1	44.65	0	0.00	44.65	1	9,541	0.01%
2023/11/03	0.2	43.85	0	0.00	43.85	0.2	9,720	0.00%
2023/11/01	5	42.73	17	43.15	43.60	-12	10,662	-0.11%
2023/10/31	12	42.85	0.1	43.45	42.35	12	11,148	0.11%
2023/10/26	0	0.00	1	43.90	43.55	-1	12,293	-0.01%
2023/10/24	2	43.50	12	43.41	43.55	-10	12,541	-0.08%
2023/10/23	1	45.20	0	0.00	44.25	1	12,740	0.01%
2023/10/20	6	45.05	8	44.21	44.95	-2	12,896	-0.02%
2023/10/19	31	42.64	57	42.40	43.40	-26	12,974	-0.20%
2023/10/18	7	42.86	5	41.60	41.55	2	13,284	0.02%
2023/10/17	25	43.93	0	0.00	43.90	25	13,775	0.18%
2023/10/16	1	44.75	1	45.45	45.25	0	14,401	0.00%
2023/10/13	0	0.00	42	44.76	44.75	-42	15,653	-0.27%
2023/10/12	0	0.00	15	44.40	44.40	-15	16,153	-0.09%
2023/10/11	0	0.00	4	45.81	45.60	-4	16,641	-0.02%
2023/10/06	0	0.00	2	44.65	44.50	-2	17,121	-0.01%
2023/10/04	1	43.80	0	0.00	44.15	1	17,417	0.01%
2023/10/03	4	45.19	1	45.30	44.85	3	17,366	0.02%
2023/10/02	1	45.45	1	45.50	45.45	0	17,494	0.00%
2023/09/27	1	44.05	2	44.48	44.85	-1	17,561	-0.01%
2023/09/26	0	0.00	5	43.85	43.85	-5	17,618	-0.03%
2023/09/22	5	44.90	0	0.00	44.95	5	17,751	0.03%
2023/09/21	1	44.20	0	0.00	44.25	1	17,808	0.01%
2023/09/20	7	44.72	0	0.00	44.40	7	17,856	0.04%
2023/09/19	3	45.67	3	46.00	45.45	0	18,142	0.00%
2023/09/18	6	45.45	4	45.75	45.30	2	18,189	0.01%
2023/09/15	8	46.05	2	46.05	46.05	6	18,267	0.03%
2023/09/14	9	45.88	5	45.84	45.80	4	18,289	0.02%
2023/09/13	14	45.91	4	45.45	45.75	10	18,316	0.05%
2023/09/12	5	44.70	3	45.08	44.95	2	18,345	0.01%
2023/09/11	6	45.18	1	46.00	43.80	5	18,431	0.03%
2023/09/08	1	44.50	2	45.10	44.95	-1	18,292	-0.01%
2023/09/07	1	44.90	1	45.15	44.90	0	18,504	0.00%
2023/09/06	1	45.65	0	0.00	45.35	1	18,694	0.01%
2023/09/05	1	46.00	3	45.70	45.90	-2	18,981	-0.01%
2023/09/04	23	45.01	1	45.20	45.40	22	19,220	0.11%
2023/09/01	5	44.99	3	44.93	44.90	2	19,258	0.01%
2023/08/31	0	0.00	0	44.80	44.85	0	19,216	0.00%
2023/08/25	2	45.30	0	0.00	45.10	2	19,731	0.01%
2023/08/24	1	45.80	0	0.00	45.55	1	19,742	0.01%
2023/08/18	0	0.00	40	45.74	44.60	-40	19,749	-0.20%
2023/08/17	1	45.25	32	44.88	45.35	-31	19,727	-0.16%
2023/08/16	34	44.44	1	44.60	44.65	33	19,836	0.17%
2023/08/15	2	45.05	15	44.94	44.75	-13	19,913	-0.07%
2023/08/14	6	43.46	40	42.93	43.55	-34	19,895	-0.17%
2023/08/11	2	44.05	0	0.00	43.90	2	19,950	0.01%
2023/08/10	37	44.01	8	43.96	44.15	29	19,992	0.15%
2023/08/09	8	45.13	1	45.05	45.15	7	19,771	0.04%
2023/08/08	14	46.15	29	46.57	45.85	-15	19,621	-0.08%
2023/08/07	43	48.20	18	48.15	48.20	25	19,273	0.13%
2023/08/04	1	44.85	14	44.85	45.10	-13	18,987	-0.07%
2023/08/02	6	47.38	9	46.86	46.80	-3	18,881	-0.02%
2023/08/01	2.1	48.67	50.1	49.77	48.50	-48	18,467	-0.26%
2023/07/31	4	50.43	0	0.00	49.75	4	18,312	0.02%
2023/07/28	2	50.55	5	51.00	51.50	-3	18,069	-0.02%
2023/07/27	0	0.00	2	51.60	51.50	-2	17,921	-0.01%
2023/07/26	7	52.13	29	52.23	52.00	-22	18,047	-0.12%
2023/07/25	13	52.96	4	53.10	52.70	9	18,018	0.05%
2023/07/24	11	52.94	3	52.30	52.40	8	17,858	0.04%
2023/07/21	16	52.42	15	52.29	52.20	1	17,547	0.01%
2023/07/20	41	55.94	8	55.63	54.10	33	17,135	0.19%
2023/07/19	9	58.81	280	58.24	59.70	-271	16,425	-1.65%	大賣/鉅額交易
2023/07/18	33	60.10	35	58.24	57.20	-2	15,737	-0.01%
2023/07/17	5	58.10	1	58.30	59.10	4	14,368	0.03%
2023/07/14	15	52.14	8	52.39	53.80	7	13,857	0.05%
2023/07/13	29.1	51.28	17	51.83	50.20	12.1	13,228	0.09%
2023/07/12	2	47.45	6.1	48.20	48.85	-4.1	12,542	-0.03%
2023/07/11	0	0.00	1	46.95	47.00	-1	12,331	-0.01%
2023/07/07	2	46.05	1.4	46.45	46.00	0.6	12,350	0.00%
2023/07/06	2	46.75	1	46.40	46.40	1	12,275	0.01%
2023/07/05	2	47.70	2	47.55	47.50	0	12,239	0.00%
2023/07/04	2	47.68	3	47.70	47.60	-1	12,289	-0.01%
2023/07/03	2	46.78	3	47.42	47.40	-1	12,416	-0.01%
2023/06/30	2	46.15	1	45.90	45.90	1	12,346	0.01%
2023/06/29	1	45.70	1	45.85	45.80	0	12,342	0.00%
2023/06/28	4	45.29	1.3	45.16	45.10	2.7	12,329	0.02%
2023/06/27	0	0.00	7.4	44.80	44.80	-7.4	12,316	-0.06%
2023/06/26	7	46.93	1	46.80	46.45	6	12,032	0.05%
2023/06/21	2	46.95	12	47.83	47.65	-10	11,943	-0.08%
2023/06/20	1	46.30	0.3	46.57	46.80	0.7	11,815	0.01%
2023/06/19	9.1	47.32	0	0.00	47.05	9.1	11,601	0.08%
2023/06/16	11	47.58	1	48.60	47.95	10	11,483	0.09%
2023/06/15	3	48.43	2.7	48.39	48.40	0.3	11,175	0.00%
2023/06/14	3.2	47.47	3.1	48.38	48.65	0.2	10,970	0.00%
2023/06/13	4	46.95	11	46.62	47.40	-7	10,787	-0.06%
2023/06/09	5	44.46	13	45.06	45.40	-8	10,331	-0.08%
2023/06/08	29	43.14	10.7	42.92	43.30	18.3	9,974	0.18%
2023/06/07	9	42.31	0	0.00	42.30	9	9,707	0.09%
2023/06/06	3	42.20	0	0.00	42.35	3	9,733	0.03%
2023/06/05	0.1	42.40	1	42.70	42.50	-0.9	9,817	-0.01%
2023/06/02	1	42.15	0	0.00	42.40	1	9,832	0.01%
2023/06/01	10.1	42.35	3	42.22	41.95	7.1	9,787	0.07%
2023/05/31	7	42.37	14	41.95	42.15	-7	9,556	-0.07%
2023/05/30	5	40.20	2.1	40.15	40.35	2.9	9,242	0.03%
2023/05/29	9.2	40.09	11.1	40.17	40.20	-1.9	9,177	-0.02%
2023/05/26	1	39.30	2	39.55	39.50	-1	9,074	-0.01%
2023/05/25	0	0.00	5	39.00	38.95	-5	8,991	-0.06%
2023/05/24	1	38.00	4	38.05	38.50	-3	8,894	-0.03%
2023/05/23	5	38.10	11	37.69	38.05	-6	8,852	-0.07%
2023/05/22	3.1	38.64	7	38.44	38.45	-3.9	8,791	-0.04%
2023/05/19	2	37.70	0	0.00	38.20	2	8,516	0.02%
2023/05/18	5.1	37.14	1	37.25	37.10	4.1	8,251	0.05%
2023/05/17	3	36.80	5	37.05	37.25	-2	8,158	-0.02%
2023/05/16	2	36.35	16	36.16	36.30	-14	7,898	-0.18%
2023/05/15	1	35.45	0	0.00	35.85	1	7,760	0.01%
2023/05/12	5	35.38	5	35.80	35.90	0	7,707	0.00%
2023/05/11	8	35.35	3	35.40	35.35	5	7,636	0.07%
2023/05/10	5	36.09	2	36.10	36.00	3	7,564	0.04%
2023/05/09	4	35.71	11	35.75	35.75	-7	7,316	-0.10%
2023/05/08	5	34.22	4.1	34.20	34.20	1	6,881	0.01%
2023/05/05	2	35.13	0	0.00	34.20	2	6,797	0.03%
2023/05/04	1	35.50	0	0.00	35.45	1	6,575	0.02%
2023/05/03	3.2	35.23	0	0.00	35.45	3.2	6,520	0.05%
2023/05/02	5	35.38	3	35.35	35.55	2	6,494	0.03%
2023/04/28	1	34.20	8.3	34.14	34.60	-7.3	6,273	-0.12%
2023/04/27	3	33.68	5	33.72	33.50	-2	5,980	-0.03%
2023/04/26	1	32.95	4	32.93	33.20	-3	5,804	-0.05%
2023/04/24	1	32.70	6	32.91	32.70	-5	5,570	-0.09%
2023/04/20	0	0.00	5	32.80	32.75	-5	5,437	-0.09%
2023/04/19	0	0.00	1	32.95	32.80	-1	5,381	-0.02%
2023/04/13	0	0.00	2	33.20	33.10	-2	5,239	-0.04%
2023/04/12	8	33.25	2	33.20	33.25	6	5,286	0.11%
2023/04/11	0	0.00	3	32.65	32.85	-3	5,231	-0.06%
2023/04/10	0	32.40	0	0.00	32.30	0	5,158	0.00%
2023/04/07	8	32.85	7	32.85	32.35	1	5,111	0.02%
2023/04/06	3.2	32.33	3	32.40	32.30	0.2	5,034	0.00%
2023/03/31	0.1	31.64	1	31.70	31.70	-1	4,842	-0.02%
2023/03/30	0	0.00	0.1	31.45	31.65	-0.1	4,921	0.00%
2023/03/29	0	0.00	2	31.20	31.35	-2	4,963	-0.04%
2023/03/28	5	30.80	0	0.00	30.80	5	5,002	0.10%
2023/03/27	2.1	31.10	1	31.40	31.40	1.1	5,080	0.02%
2023/03/24	0	30.90	1	30.80	30.90	-1	5,143	-0.02%
2023/03/21	2	30.20	0	0.00	30.20	2	5,018	0.04%
2023/03/17	5	29.90	0	0.00	30.35	5	4,972	0.10%
2023/03/15	6	30.26	3	30.18	30.05	3	4,923	0.06%
2023/03/13	0	0.00	3	30.05	30.50	-3	5,193	-0.06%
2023/03/09	1	31.10	0	0.00	30.70	1	5,145	0.02%
2023/03/08	2	30.20	0	0.00	30.90	2	4,982	0.04%
2023/03/07	10	29.97	5	30.10	30.05	5	4,828	0.10%
2023/03/06	0	0.00	2.5	30.78	30.55	-2.5	4,618	-0.05%
2023/03/03	0.2	30.40	1	30.30	30.40	-0.8	4,559	-0.02%
2023/03/01	0	30.10	0	0.00	30.25	0	4,525	0.00%
2023/02/21	5	29.60	0	0.00	29.50	5	4,601	0.11%
2023/02/20	1	29.75	6	29.84	29.90	-5	4,677	-0.11%
2023/02/17	0	0.00	8	28.95	29.00	-8	4,629	-0.17%
2023/02/15	0	0.00	10	29.10	28.80	-10	4,731	-0.21%
2023/02/14	0	0.00	2	28.75	28.80	-2	4,704	-0.04%
2023/02/13	7	28.76	0	0.00	28.65	7	4,736	0.15%
2023/02/09	1	29.00	0.1	29.15	29.15	0.9	4,847	0.02%
2023/02/08	0	0.00	12	29.13	29.15	-12	4,808	-0.25%
2023/02/07	0	0.00	1	28.70	28.70	-1	4,727	-0.02%
2023/02/06	1	28.75	0	0.00	28.65	1	4,720	0.02%
2023/02/03	0.3	28.88	9	28.83	28.90	-8.7	4,704	-0.18%
2023/02/01	2	28.35	0	0.00	28.35	2	4,621	0.04%
2023/01/30	1	28.40	0	0.00	28.40	1	4,538	0.02%
2023/01/12	5	27.75	0	0.00	27.75	5	4,919	0.10%
2023/01/11	1	28.00	0	0.00	28.05	1	4,975	0.02%
2023/01/05	0	27.90	0	0.00	27.85	0	5,296	0.00%
2023/01/04	0.2	27.90	0	0.00	27.90	0.2	5,356	0.00%
2023/01/03	1	27.80	0	0.00	27.80	1	5,518	0.02%
2022/12/30	0	0.00	3	28.10	28.15	-3	5,493	-0.05%
2022/12/29	0	0.00	1	27.95	27.90	-1	5,381	-0.02%
2022/12/27	1	27.75	0	0.00	27.70	1	5,307	0.02%
2022/12/26	0	0.00	1	28.05	27.85	-1	5,284	-0.02%
2022/12/21	2	26.50	0	0.00	26.45	2	5,206	0.04%
2022/12/20	6	26.53	0	0.00	26.40	6	5,113	0.12%
2022/12/19	2	26.63	0	0.00	27.00	2	5,024	0.04%
2022/12/16	16	27.11	10	26.90	26.85	6	4,843	0.12%
2022/12/15	3	27.60	0	0.00	27.60	3	4,656	0.06%
2022/12/14	7	27.74	0	0.00	27.70	7	4,644	0.15%
2022/12/09	2.2	27.47	0	0.00	27.80	2.2	4,673	0.05%
2022/12/07	4	27.38	0	0.00	27.35	4	4,695	0.09%
2022/12/06	7	27.50	0	0.00	27.40	7	4,613	0.15%
2022/12/05	7	27.88	0	0.00	27.80	7	4,534	0.15%
2022/11/22	0	0.00	5	28.80	28.85	-5	4,291	-0.12%
2022/11/18	0	0.00	5	28.80	28.65	-5	4,252	-0.12%
2022/11/17	0	0.00	0.5	28.58	28.95	-0.5	4,229	-0.01%
2022/11/08	2	26.70	1	26.80	26.50	1	3,917	0.03%
2022/11/07	4.3	26.59	3	27.00	27.00	1.3	3,873	0.03%
2022/10/27	0	0.00	1.3	24.62	24.65	-1.3	4,108	-0.03%
2022/10/25	0	24.55	0	0.00	24.45	0	4,165	0.00%
2022/10/21	1	25.55	0	0.00	25.65	1	4,257	0.02%
2022/10/17	1	27.45	2	27.48	27.40	-1	4,539	-0.02%
2022/10/12	0	26.60	0	0.00	26.45	0	4,780	0.00%
2022/10/11	3	27.58	3	27.63	27.20	0	4,849	0.00%
2022/10/06	0.2	27.57	0	0.00	27.45	0.2	4,873	0.00%
2022/10/05	0.2	27.85	0	0.00	27.80	0.2	4,918	0.00%
2022/09/29	0	0.00	2	28.45	28.20	-2	4,982	-0.04%
2022/09/28	0.1	27.23	0	0.00	27.00	0.1	4,958	0.00%
2022/09/26	0.7	28.15	0	0.00	27.95	0.7	4,935	0.01%
2022/09/15	0	0.00	5	29.50	29.40	-5	4,991	-0.10%
2022/09/13	0.1	29.20	0	0.00	29.15	0.1	4,984	0.00%
2022/09/12	0.2	29.25	2	29.30	29.30	-1.8	5,055	-0.04%
2022/09/05	0.2	28.90	0	0.00	28.85	0.2	5,137	0.00%
2022/08/30	0.2	29.45	0	0.00	29.45	0.2	5,191	0.00%
2022/08/26	0	0.00	1	29.30	29.35	-1	5,200	-0.02%
2022/08/25	1	29.05	0	0.00	29.25	1	5,193	0.02%
2022/08/18	5	28.45	0	0.00	28.70	5	5,273	0.09%
2022/08/15	0	0.00	10	27.50	27.50	-10	5,245	-0.19%
2022/08/09	1	26.85	0	0.00	27.70	1	5,242	0.02%
2022/08/08	0.1	28.45	0	28.50	28.40	0.1	5,135	0.00%
2022/08/05	0.1	28.80	5	28.50	28.70	-4.9	5,203	-0.09%
2022/07/29	5	28.54	0	0.00	28.60	5	6,041	0.08%
2022/07/28	2	28.55	5	28.80	28.60	-3	6,005	-0.05%
2022/07/27	5	30.65	0	0.00	30.60	5	5,880	0.09%
2022/07/25	0	0.00	6	31.45	31.40	-6	5,664	-0.11%
2022/07/22	0	0.00	1	30.95	31.20	-1	5,572	-0.02%
2022/07/21	13	30.40	0	0.00	30.50	13	5,383	0.24%
2022/07/19	3	31.30	20.3	31.29	31.25	-17.3	5,154	-0.34%
2022/07/15	0	0.00	1	30.30	30.25	-1	4,885	-0.02%
2022/07/14	0	0.00	14	29.58	29.65	-14	4,833	-0.29%
2022/07/07	0.2	29.00	0	0.00	29.00	0.2	4,866	0.00%
2022/07/06	1	28.85	1	28.70	28.50	0	4,919	0.00%
2022/07/01	1	28.80	0	0.00	28.30	1	5,285	0.02%
2022/06/30	3	28.57	1	28.60	28.65	2	5,440	0.04%
2022/06/28	0	0.00	2	29.20	29.25	-2	5,607	-0.04%
2022/06/20	2	28.20	0	0.00	28.05	2	5,806	0.03%
2022/06/15	0	0.00	2	29.60	29.65	-2	5,814	-0.03%
2022/06/13	5	29.00	0	0.00	29.05	5	5,872	0.09%
2022/06/09	5	29.70	0	0.00	29.70	5	5,967	0.08%
2022/06/06	0	0.00	10	29.65	29.40	-10	6,236	-0.16%
2022/05/20	2	27.30	0	0.00	27.30	2	6,769	0.03%
2022/05/19	5	27.12	0	0.00	27.15	5	6,944	0.07%
2022/05/16	10	27.05	0	0.00	27.05	10	6,967	0.14%
2022/05/13	1.2	26.78	0.2	26.95	27.05	1	6,950	0.01%
2022/05/12	8	27.13	0	0.00	26.75	8	6,896	0.12%
2022/05/11	4	27.99	0	0.00	27.85	4	6,733	0.06%
2022/05/10	1	28.00	0	0.00	28.50	1	6,696	0.01%
2022/05/09	12	28.98	5	28.90	28.90	7	6,552	0.11%
2022/05/04	0	0.00	0	31.75	31.75	0	6,123	0.00%
2022/05/03	0	0.00	5	31.55	31.55	-5	6,102	-0.08%
2022/04/28	5	31.55	0	0.00	31.40	5	6,178	0.08%
2022/04/14	0	0.00	1	33.55	33.50	-1	6,169	-0.02%
2022/04/13	0	0.00	0	33.00	33.05	0	6,263	0.00%
2022/04/11	1	33.50	0	34.10	33.40	1	6,235	0.02%
2022/04/08	0	0.00	1	34.30	34.15	-1	6,231	-0.02%
2022/04/07	0.3	33.65	8	33.63	33.05	-7.7	6,096	-0.13%
2022/04/06	3	34.00	0	0.00	34.20	3	5,967	0.05%
2022/04/01	1	33.35	10	33.35	33.25	-9	5,793	-0.16%
2022/03/31	1	33.45	11	33.43	33.25	-10	5,785	-0.17%
2022/03/30	5	33.00	2	33.00	32.85	3	5,616	0.05%
2022/03/28	0	32.35	3	32.00	32.35	-3	5,471	-0.05%
2022/03/21	0	0.00	6	32.33	32.30	-6	5,516	-0.11%
2022/03/18	3	32.07	1	32.10	31.95	2	5,513	0.04%
2022/03/17	0	31.90	0	0.00	31.90	0	5,493	0.00%
2022/03/15	0	32.20	0	0.00	31.70	0	5,479	0.00%
2022/03/11	1	31.95	0	0.00	31.90	1	5,597	0.02%
2022/03/10	0	0.00	1	32.05	31.95	-1	5,648	-0.02%
2022/03/09	3.1	31.20	0	0.00	31.35	3.1	5,530	0.06%
2022/03/08	2.1	31.12	0	0.00	30.95	2.1	5,570	0.04%
2022/03/07	0	31.80	0	0.00	31.50	0	5,408	0.00%
2022/03/04	0	0.00	1	32.15	32.05	-1	5,447	-0.02%
2022/03/02	0	31.75	0	0.00	31.65	0	5,512	0.00%
2022/02/25	2	31.10	0	0.00	30.70	2	5,560	0.04%
2022/02/22	4	31.58	1	31.95	31.50	3	5,758	0.05%
2022/02/21	1	32.10	2	31.90	32.10	-1	5,946	-0.02%
2022/02/18	2	31.50	8	31.34	31.50	-6	5,901	-0.10%
2022/02/15	2	30.85	1	31.00	30.60	1	6,581	0.02%
2022/02/10	0	0.00	2	31.00	30.90	-2	6,851	-0.03%
2022/02/08	0	0.00	1	30.40	30.40	-1	6,855	-0.01%
2022/02/07	0.3	30.00	0	0.00	30.35	0.3	6,871	0.00%
2022/01/26	2	29.68	0	0.00	29.65	2	6,913	0.03%
2022/01/25	2	30.00	0	0.00	29.90	2	6,995	0.03%
2022/01/24	0	0.00	30	30.05	30.15	-30	7,134	-0.42%
2022/01/21	5	30.55	5	30.55	30.55	0	7,102	0.00%
2022/01/20	0	0.00	11	31.20	31.10	-11	7,112	-0.15%
2022/01/19	0	0.00	5	31.00	30.95	-5	7,096	-0.07%
2022/01/18	0	0.00	11	31.15	31.00	-11	7,135	-0.15%
2022/01/17	0	0.00	6.2	30.96	31.00	-6.2	7,087	-0.09%
2022/01/14	0.2	30.45	1	30.40	30.50	-0.9	7,055	-0.01%
2022/01/13	1.1	30.60	0	0.00	30.65	1.1	7,178	0.02%
2022/01/11	1	30.90	1	31.05	30.95	0	7,381	0.00%
2022/01/10	0	30.70	1	30.95	31.00	-1	7,484	-0.01%
2022/01/07	6	30.50	0	0.00	30.50	6	7,483	0.08%
2022/01/06	6.2	30.97	10	31.00	30.85	-3.8	7,539	-0.05%
2022/01/04	2	30.55	0	0.00	30.55	2	7,673	0.03%
2022/01/03	1	30.95	24	30.60	30.75	-23	7,732	-0.30%
2021/12/30	0	0.00	10	30.50	30.45	-10	7,654	-0.13%
2021/12/29	2	30.30	10	30.30	30.25	-8	7,681	-0.10%
2021/12/27	0	0.00	3	30.27	30.25	-3	7,666	-0.04%
2021/12/24	2	30.10	10	30.10	30.05	-8	7,684	-0.10%
2021/12/22	2	29.95	7	29.95	29.95	-5	7,769	-0.06%
2021/12/21	0	0.00	1	30.00	29.95	-1	7,787	-0.01%
2021/12/20	2	29.60	0	0.00	29.60	2	7,821	0.03%
2021/12/16	0	0.00	10	30.00	29.90	-10	7,720	-0.13%
2021/12/09	0	0.00	3	30.30	30.35	-3	7,853	-0.04%
2021/12/08	0	0.00	0.1	30.20	30.20	-0.1	7,818	0.00%
2021/12/07	0	0.00	6	30.00	30.00	-6	7,835	-0.08%
2021/12/06	9	30.33	0	0.00	30.25	9	7,739	0.12%
2021/12/02	4	29.33	0	0.00	29.25	4	7,714	0.05%
2021/12/01	2	29.50	0.2	30.10	29.60	1.8	7,710	0.02%
2021/11/30	1	29.60	0	0.00	29.50	1	7,696	0.01%
2021/11/29	0	0.00	4	29.55	29.65	-4	7,594	-0.05%
2021/11/26	12	29.70	0	0.00	29.65	12	7,539	0.16%
2021/11/25	12	30.00	2	30.00	30.00	10	7,504	0.13%
2021/11/24	0	0.00	2	30.05	30.10	-2	7,514	-0.03%
2021/11/23	0.5	30.15	0	0.00	29.90	0.5	7,562	0.01%
2021/11/22	2	30.25	0	0.00	30.15	2	7,486	0.03%
2021/11/19	2	30.10	10	30.10	30.10	-8	7,413	-0.11%
2021/11/18	7	30.85	5	31.10	30.50	2	7,288	0.03%
2021/11/17	1	31.80	6.7	31.81	31.70	-5.7	7,033	-0.08%
2021/11/16	39	31.16	8	31.14	31.15	31	6,964	0.45%
2021/11/15	24	31.06	1	31.45	31.20	23	6,874	0.33%
2021/11/12	3	33.15	0	0.00	33.55	3	6,410	0.05%
2021/11/10	0	0.00	20	32.72	33.05	-20	6,621	-0.30%
2021/11/09	0	32.30	10	32.26	32.25	-10	6,867	-0.15%
2021/11/08	2	32.30	1	32.30	32.25	1	7,240	0.01%
2021/11/04	1	32.10	0	0.00	32.10	1	7,218	0.01%
2021/11/02	5	31.70	15	32.05	31.60	-10	7,169	-0.14%
2021/11/01	0.1	31.60	17	31.49	31.60	-16.9	7,064	-0.24%
2021/10/28	6	31.17	0	0.00	31.00	6	6,978	0.09%
2021/10/26	0	0.00	11	30.99	30.85	-11	6,981	-0.16%
2021/10/22	0	0.00	1	30.55	30.40	-1	7,048	-0.01%
2021/10/20	0	0.00	18.3	30.78	30.85	-18.3	6,955	-0.26%
2021/10/15	0	0.00	15	30.35	30.30	-15	6,962	-0.22%
2021/10/14	0	0.00	10	30.20	29.90	-10	7,036	-0.14%
2021/10/13	0	30.15	2	30.18	30.40	-2	7,032	-0.03%
2021/10/12	7	30.14	12	30.07	29.90	-5	7,006	-0.07%
2021/10/08	0	0.00	26	29.51	29.65	-26	6,844	-0.38%
2021/10/07	0	0.00	3	29.03	29.00	-3	6,811	-0.04%
2021/10/06	0	0.00	15	28.79	28.75	-15	6,902	-0.22%
2021/10/05	1	27.95	1	27.95	28.20	0	7,103	0.00%
2021/10/04	10	28.00	0	0.00	27.85	10	7,330	0.14%
2021/10/01	7.1	28.37	2	28.23	28.35	5.1	7,387	0.07%
2021/09/30	17	28.72	0	0.00	28.65	17	7,487	0.23%
2021/09/29	0	0.00	2	28.75	28.75	-2	7,755	-0.03%
2021/09/28	0	0.00	10	29.05	29.10	-10	7,794	-0.13%
2021/09/27	0	0.00	3	29.20	29.05	-3	7,826	-0.04%
2021/09/24	1	28.80	0	0.00	28.70	1	7,923	0.01%
2021/09/23	0	0.00	1	28.65	28.55	-1	8,004	-0.01%
2021/09/22	1	28.50	1	28.70	28.70	0	8,067	0.00%
2021/09/17	3	28.50	3	28.75	28.75	0	7,988	0.00%
2021/09/16	1	28.85	0	0.00	28.75	1	8,021	0.01%
2021/09/15	10	28.45	2	29.13	29.25	8	8,042	0.10%
2021/09/14	10	28.40	0	0.00	28.40	10	7,913	0.13%
2021/09/13	15	28.52	3	28.80	28.50	12	7,927	0.15%
2021/09/10	4	28.75	2	28.78	28.80	2	7,954	0.03%
2021/09/09	1	27.80	0	0.00	27.80	1	7,923	0.01%
2021/09/08	4	28.11	0	0.00	27.80	4	7,947	0.05%
2021/09/07	3	28.42	0	0.00	28.40	3	7,956	0.04%
2021/09/06	12	28.86	0	0.00	28.70	12	7,949	0.15%
2021/09/03	0	0.00	1	29.35	29.35	-1	7,868	-0.01%
2021/09/02	1	29.50	0	0.00	29.35	1	7,897	0.01%
2021/09/01	1.1	29.65	4	29.60	29.75	-2.9	7,887	-0.04%
2021/08/31	12	29.45	1	29.75	29.75	11	7,891	0.14%
2021/08/30	1	29.85	12	30.10	29.80	-11	8,070	-0.14%
2021/08/27	0	0.00	2	29.70	29.85	-2	8,065	-0.02%
2021/08/24	0	0.00	15	29.10	29.05	-15	8,198	-0.18%
2021/08/23	3	29.27	0	0.00	29.30	3	8,299	0.04%
2021/08/20	0	0.00	6	28.97	28.80	-6	8,314	-0.07%
2021/08/19	6	28.70	1	28.60	28.60	5	8,321	0.06%
2021/08/18	2	28.65	4	28.98	29.25	-2	8,350	-0.02%
2021/08/17	1	28.85	0	0.00	28.85	1	8,385	0.01%
2021/08/16	11	29.62	0	0.00	29.60	11	8,321	0.13%
2021/08/13	5	31.15	0	0.00	30.75	5	8,186	0.06%
2021/08/12	1	31.05	5	30.97	31.15	-4	7,875	-0.05%
2021/08/11	1	29.30	0	0.00	29.40	1	7,649	0.01%
2021/08/10	52	29.86	22	29.83	29.80	30	7,798	0.38%
2021/08/09	1	30.10	1	30.00	29.95	0	8,100	0.00%
2021/08/06	2	30.25	2	30.20	30.25	0	8,315	0.00%
2021/08/05	1	30.25	1	30.15	30.15	0	8,602	0.00%
2021/08/04	0	0.00	11.4	30.21	30.30	-11.4	9,085	-0.13%
2021/08/03	0	29.70	0	0.00	29.70	0	9,318	0.00%
2021/08/02	0.1	29.85	0	0.00	29.90	0.1	9,419	0.00%
2021/07/30	1	29.65	10	29.50	29.50	-9	9,546	-0.09%
2021/07/29	0	0.00	2	29.60	29.75	-2	9,713	-0.02%
2021/07/28	5	29.25	0	0.00	29.30	5	9,813	0.05%
2021/07/27	2	29.98	0	0.00	29.75	2	10,083	0.02%
2021/07/26	0	0.00	3	29.67	29.75	-3	10,347	-0.03%
2021/07/23	1	29.45	0	0.00	29.30	1	10,519	0.01%
2021/07/22	3	29.33	4	29.35	29.25	-1	10,649	-0.01%
2021/07/21	17	30.54	4	30.40	30.35	13	10,715	0.12%
2021/07/20	5	31.07	111	31.20	31.00	-106	10,631	-1.00%	大賣/鉅額交易
2021/07/19	21	31.40	0	0.00	31.50	21	10,664	0.20%
2021/07/16	5	31.95	0	0.00	31.95	5	11,097	0.05%
2021/07/14	1	31.90	21	32.00	31.90	-20	11,850	-0.17%
2021/07/13	5	32.29	10	32.15	32.15	-5	12,121	-0.04%
2021/07/12	14	32.41	0	32.20	32.05	14	12,257	0.11%
2021/07/09	14	32.49	26	32.24	32.45	-12	12,282	-0.10%
2021/07/08	11	31.57	10	31.90	31.65	1	12,636	0.01%
2021/07/07	20.1	31.44	11	31.68	31.30	9.1	12,999	0.07%
2021/07/06	37	31.98	12	32.38	31.95	25	13,254	0.19%
2021/07/05	2	30.90	6	31.10	31.15	-4	13,198	-0.03%
2021/07/02	8	30.60	1	30.85	30.60	7	13,335	0.05%
2021/07/01	10.1	30.80	0	0.00	30.55	10.1	13,533	0.07%
2021/06/30	0	0.00	0	30.90	30.80	0	13,636	0.00%
2021/06/28	5	30.35	0	0.00	30.60	5	14,395	0.03%
2021/06/25	3	30.67	0	0.00	30.50	3	14,954	0.02%
2021/06/22	5	29.90	0	0.00	29.90	5	16,617	0.03%
2021/06/21	0	0.00	1	29.95	29.75	-1	16,771	-0.01%
2021/06/18	11	30.32	0	0.00	30.10	11	17,023	0.06%
2021/06/17	1	30.10	2	30.25	30.10	-1	17,183	-0.01%
2021/06/16	10	29.80	0	0.00	29.55	10	17,257	0.06%
2021/06/10	0	29.95	0	0.00	30.10	0	17,515	0.00%
2021/06/07	5.1	29.91	0	0.00	29.95	5.1	17,826	0.03%
2021/06/04	4	30.96	3.1	30.85	31.00	0.9	17,771	0.01%
2021/06/03	1	30.90	11	30.94	31.00	-10	17,894	-0.06%
2021/06/02	0	30.55	1	30.75	30.50	-1	18,106	-0.01%
2021/06/01	3.1	30.93	2.1	31.00	31.05	1	18,227	0.01%
2021/05/31	5	30.55	2	30.50	30.70	3	18,334	0.02%
2021/05/28	1	30.10	10	30.25	30.15	-9	18,468	-0.05%
2021/05/26	1	29.95	0	0.00	30.15	1	19,901	0.01%
2021/05/25	6	30.12	0	0.00	30.00	6	20,179	0.03%
2021/05/24	2	29.00	1	29.05	29.25	1	20,225	0.00%
2021/05/21	10	29.00	0	29.10	28.90	10	20,231	0.05%
2021/05/20	0	0.00	1	29.00	28.55	-1	20,304	0.00%
2021/05/19	21	28.51	1	28.60	29.10	20	20,264	0.10%
2021/05/18	1	28.65	0	0.00	29.00	1	20,194	0.00%
2021/05/17	2	27.05	9	27.01	26.40	-7	20,191	-0.03%
2021/05/14	16	29.92	1	29.30	29.00	15	20,192	0.07%
2021/05/13	4	29.76	1	30.20	29.45	3	20,296	0.01%
2021/05/12	6	30.13	3	30.92	29.75	3	20,617	0.01%
2021/05/11	9.1	32.40	2	32.08	31.60	7.1	20,316	0.03%
2021/05/07	2.6	33.72	4	33.98	34.65	-1.4	20,649	-0.01%
2021/05/06	11	32.54	1	33.15	32.95	10	20,804	0.05%
2021/05/05	2	33.25	20	32.70	32.80	-18	21,078	-0.09%
2021/05/04	4	33.67	0	0.00	32.95	4	21,597	0.02%
2021/05/03	7.1	35.25	0.2	34.51	34.45	6.9	21,508	0.03%
2021/04/29	23	36.91	0	0.00	36.40	23	21,402	0.11%
2021/04/28	2	36.13	14	36.09	36.10	-12	21,304	-0.06%
2021/04/27	2.5	35.80	1.2	36.26	35.85	1.3	21,562	0.01%
2021/04/26	2.2	36.07	1	35.95	36.20	1.1	21,556	0.01%
2021/04/23	2	36.03	0	0.00	35.95	2	21,587	0.01%
2021/04/22	15.2	37.06	55	37.97	35.95	-39.8	21,581	-0.18%
2021/04/21	43	37.93	3	38.12	38.05	40	21,139	0.19%
2021/04/20	3.6	36.36	6.1	36.68	36.85	-2.5	20,848	-0.01%
2021/04/19	16	35.57	5	35.65	35.55	11	20,669	0.05%
2021/04/16	1	34.00	1	33.60	34.40	0	20,450	0.00%
2021/04/15	1	33.80	7	33.65	33.55	-6	20,507	-0.03%
2021/04/14	21	34.49	1	33.05	33.25	20	20,490	0.10%
2021/04/13	4.6	34.98	23	35.47	34.85	-18.4	20,289	-0.09%
2021/04/12	3.8	35.36	32	35.37	35.55	-28.2	20,074	-0.14%
2021/04/09	10	34.73	1.2	34.65	34.20	8.8	20,143	0.04%
2021/04/08	0	34.35	0	0.00	34.40	0	20,148	0.00%
2021/04/07	19.7	34.09	2	34.18	34.40	17.7	20,061	0.09%
2021/04/06	1.1	33.57	1	33.20	33.50	0.1	20,166	0.00%
2021/04/01	4.8	33.31	4	33.68	33.45	0.8	20,616	0.00%
2021/03/31	1	34.35	14	34.24	34.25	-13	20,691	-0.06%
2021/03/30	6	33.20	28	33.25	33.70	-22	20,291	-0.11%
2021/03/29	8.9	32.43	40	32.23	32.85	-31.1	19,854	-0.16%
2021/03/26	2	31.57	3	30.70	30.75	-1	19,058	-0.01%
2021/03/25	7	30.99	19.2	31.01	31.10	-12.2	19,119	-0.06%
2021/03/24	1	30.20	15	30.25	30.25	-14	20,082	-0.07%
2021/03/23	0	30.75	18.5	30.70	30.80	-18.5	20,283	-0.09%
2021/03/22	3.1	29.70	25.3	30.20	30.60	-22.1	20,104	-0.11%
2021/03/19	3.3	29.61	2	29.63	29.65	1.3	20,035	0.01%
2021/03/18	2.4	29.51	4	29.50	29.70	-1.6	20,072	-0.01%
2021/03/17	0.9	29.10	0	0.00	29.15	0.9	20,141	0.00%
2021/03/16	30	29.27	0	0.00	29.25	30	20,266	0.15%
2021/03/12	10	29.70	2	29.90	29.60	8	20,569	0.04%
2021/03/11	0.5	29.65	0	0.00	29.70	0.5	21,248	0.00%
2021/03/10	0	0.00	5.1	29.30	29.65	-5.1	22,156	-0.02%
2021/03/09	11	28.74	34	28.59	29.10	-23	22,273	-0.10%
2021/03/08	9.3	29.10	0	0.00	28.70	9.3	22,364	0.04%
2021/03/05	7.1	29.46	24.1	29.71	29.45	-17	22,239	-0.08%
2021/03/04	12	29.83	10	30.25	29.85	2	22,448	0.01%
2021/03/03	1	29.65	11	29.47	30.20	-10	22,374	-0.04%
2021/03/02	58.6	31.08	63	31.87	29.60	-4.4	22,208	-0.02%
2021/02/26	2.5	30.27	11.1	30.32	30.55	-8.6	21,313	-0.04%
2021/02/25	3.8	30.09	32.2	30.00	30.20	-28.3	21,061	-0.13%
2021/02/24	1	29.40	3	29.43	29.25	-2	20,892	-0.01%
2021/02/23	2	29.25	11	29.20	29.25	-9	20,855	-0.04%
2021/02/22	0.1	29.15	0	0.00	29.30	0.1	21,031	0.00%
2021/02/19	20	28.40	0	0.00	28.45	20	21,000	0.10%
2021/02/18	2	28.33	1.2	28.38	28.35	0.8	21,202	0.00%
2021/02/17	22	28.12	0	0.00	28.20	22	21,471	0.10%
2021/02/05	7.1	28.42	0.2	28.35	28.35	6.9	21,551	0.03%
2021/02/04	13.7	29.16	313	29.41	29.35	-299.3	21,889	-1.37%	大賣/鉅額交易
2021/02/03	346	29.62	71	29.58	29.70	275	21,666	1.27%	大買/鉅額交易
2021/02/02	14	28.50	0.1	28.30	28.45	13.9	21,157	0.07%
2021/02/01	0.4	28.25	1	27.95	28.25	-0.6	20,955	0.00%
2021/01/29	23.4	28.81	21	29.06	28.65	2.4	20,698	0.01%
2021/01/28	2	29.25	2	28.80	29.20	0	20,230	0.00%
2021/01/27	1	29.75	8	29.46	29.30	-7	19,928	-0.04%
2021/01/26	11	29.07	134.1	28.90	29.00	-123.1	19,458	-0.63%	大賣/鉅額交易
2021/01/25	100	28.00	10	27.91	27.95	90	18,812	0.48%
2021/01/22	13.9	26.65	14	26.94	27.30	-0.1	18,572	0.00%
2021/01/21	14	26.59	14	26.20	26.55	0	18,374	0.00%
2021/01/20	7.5	26.06	26	26.11	26.05	-18.5	18,264	-0.10%
2021/01/19	1	27.30	8	27.65	27.25	-7	17,872	-0.04%
2021/01/18	1.1	27.55	2	27.45	27.65	-0.9	17,741	-0.01%
2021/01/14	0	0.00	2	28.18	28.25	-2	17,397	-0.01%
2021/01/13	3	27.90	1.5	28.08	27.95	1.5	17,307	0.01%
2021/01/12	1	27.65	0	0.00	27.70	1	17,157	0.01%
2021/01/11	0	0.00	9.7	28.40	28.60	-9.7	16,925	-0.06%
2021/01/08	51	28.12	14	27.96	28.00	37	16,791	0.22%
2021/01/07	55.1	29.03	7	29.46	28.75	48.1	16,496	0.29%
2021/01/06	52	28.97	16	28.91	28.85	36	16,243	0.22%
2021/01/05	21	29.30	16	29.26	29.20	5	15,862	0.03%
2021/01/04	16.1	29.68	12	29.79	29.30	4.1	15,667	0.03%
2020/12/31	15	28.88	1	29.05	28.95	14	15,254	0.09%
2020/12/30	6	28.42	1	28.40	28.50	5	14,998	0.03%
2020/12/29	13	28.57	10.5	28.54	28.50	2.5	14,895	0.02%
2020/12/28	29	28.98	29	28.93	29.05	0	14,549	0.00%
2020/12/25	6	27.52	4.1	27.77	27.85	1.9	13,866	0.01%
2020/12/24	5	26.55	0	0.00	26.55	5	13,378	0.04%
2020/12/23	0	0.00	1	26.70	26.50	-1	13,382	-0.01%
2020/12/22	2	26.43	5	26.76	26.35	-3	13,307	-0.02%
2020/12/21	9	26.97	14.3	26.87	26.90	-5.3	13,149	-0.04%
2020/12/18	30	28.34	63	28.39	27.25	-33	12,771	-0.26%
2020/12/17	14	27.31	14	27.15	27.45	0	11,400	0.00%
2020/12/16	22	26.72	0.1	26.50	26.60	21.9	11,046	0.20%
2020/12/15	0	0.00	2	26.40	26.35	-2	10,945	-0.02%
2020/12/14	3	26.65	3	26.65	26.45	0	10,820	0.00%
2020/12/11	6	26.10	6	25.78	26.00	0	10,828	0.00%
2020/12/10	1	26.20	0	0.00	26.05	1	10,675	0.01%
2020/12/09	30	26.52	3	26.45	26.65	27	10,476	0.26%
2020/12/08	1	26.20	2	26.05	26.05	-1	10,338	-0.01%
2020/12/07	29	26.09	14	26.80	25.95	15	10,089	0.15%
2020/12/04	14	26.56	38	26.22	26.75	-24	9,398	-0.26%
2020/12/03	1	24.30	6	24.54	24.85	-5	8,515	-0.06%
2020/12/02	4	24.25	2	24.10	24.30	2	8,753	0.02%
2020/12/01	0	0.00	4	23.65	23.85	-4	9,240	-0.04%
2020/11/30	35	23.79	1	23.90	23.50	34	9,303	0.37%
2020/11/27	0	0.00	3	22.97	22.95	-3	8,903	-0.03%
2020/11/26	1	22.80	0	0.00	22.80	1	8,808	0.01%
2020/11/25	10	22.80	1	22.75	22.75	9	8,779	0.10%
2020/11/24	16	22.59	0	0.00	22.65	16	8,602	0.19%
2020/11/23	4	22.43	1	22.50	22.60	3	8,485	0.04%
2020/11/20	0	0.00	1	21.95	21.90	-1	8,305	-0.01%
2020/11/19	5	21.63	7	21.64	21.50	-2	8,265	-0.02%
2020/11/18	0	0.00	1	21.60	21.70	-1	8,107	-0.01%
2020/11/17	6	21.40	7	21.49	21.50	-1	8,033	-0.01%
2020/11/16	1	21.10	7	21.13	21.35	-6	7,940	-0.08%
2020/11/13	2	20.40	1	20.50	20.70	1	7,761	0.01%
2020/11/12	4	20.50	3	20.78	20.50	1	7,722	0.01%
2020/11/11	3	19.55	17	19.67	19.80	-14	7,174	-0.20%
2020/11/10	1	19.45	4	19.40	19.35	-3	7,118	-0.04%
2020/11/09	0	0.00	5	19.25	19.25	-5	7,011	-0.07%
2020/11/06	0	0.00	0.5	19.15	19.05	-0.5	6,996	-0.01%
2020/11/05	5	19.15	0	0.00	19.15	5	7,029	0.07%
2020/10/27	0	0.00	2	19.35	19.40	-2	7,327	-0.03%
2020/10/22	0	0.00	40	19.10	19.25	-40	7,311	-0.55%
2020/10/21	0	0.00	1	19.10	19.10	-1	7,377	-0.01%
2020/10/19	1	18.95	0	0.00	19.00	1	7,483	0.01%
2020/10/16	2	18.95	0	0.00	18.85	2	7,583	0.03%
2020/10/15	0	0.00	4	18.95	19.00	-4	7,653	-0.05%
2020/10/13	1	18.80	0	0.00	18.85	1	7,650	0.01%
2020/10/12	0	0.00	2	19.00	19.00	-2	7,639	-0.03%
2020/10/08	40	19.30	0	0.00	19.20	40	7,606	0.53%
2020/09/28	1	18.65	1	18.45	18.45	0	7,706	0.00%
2020/09/25	3	18.13	0	0.00	18.10	3	7,742	0.04%
2020/09/24	1	18.30	0	0.00	18.35	1	7,678	0.01%
2020/09/23	2	18.85	0	0.00	18.90	2	7,626	0.03%
2020/09/21	2	19.50	0	0.00	19.55	2	7,563	0.03%
2020/09/16	0	0.00	5	19.97	20.00	-5	7,555	-0.07%
2020/09/14	0	0.00	10	19.50	19.55	-10	7,369	-0.14%
2020/09/10	1	19.50	0	0.00	19.50	1	7,280	0.01%
2020/09/09	2	19.70	0	0.00	19.80	2	7,207	0.03%
2020/09/07	1	20.15	1	20.05	20.20	0	6,994	0.00%
2020/09/04	8	19.84	17	19.88	20.00	-9	6,565	-0.14%
2020/09/03	0	0.00	3	18.85	19.30	-3	5,979	-0.05%
2020/09/02	2	18.65	1	18.60	18.60	1	5,798	0.02%
2020/09/01	0	0.00	51	18.65	18.65	-51	5,857	-0.87%
2020/08/28	2	18.73	0	0.00	18.70	2	5,904	0.03%
2020/08/26	0	0.00	7	19.00	19.10	-7	5,930	-0.12%
2020/08/24	1	19.15	5	19.20	19.15	-4	5,801	-0.07%
2020/08/21	0	18.70	0	0.00	18.75	0	5,710	0.00%
2020/08/20	1	18.00	0	0.00	18.20	1	5,652	0.02%
2020/08/19	1	19.25	2	19.08	19.30	-1	5,462	-0.02%
2020/08/18	0	0.00	10	18.95	18.75	-10	5,268	-0.19%
2020/08/17	51	18.75	5.4	18.88	18.70	45.6	5,065	0.90%
2020/08/13	0	0.00	4	18.00	18.00	-4	5,006	-0.08%
2020/08/12	2	17.90	0	0.00	18.00	2	5,027	0.04%
2020/08/11	2	18.00	60	18.09	18.05	-58	5,041	-1.15%
2020/08/10	65	18.15	2	18.18	18.25	63	5,027	1.25%
2020/08/07	0	0.00	100	17.80	17.60	-100	4,942	-2.02%
2020/08/06	100	17.75	0	0.00	17.80	100	4,965	2.01%
2020/08/05	0	0.00	80	17.55	17.65	-80	4,973	-1.61%
2020/08/04	80	17.23	0	0.00	17.40	80	4,988	1.60%
2020/08/03	2	16.75	0	0.00	16.95	2	5,173	0.04%
2020/07/27	1	16.95	0	0.00	16.75	1	5,688	0.02%
2020/07/24	1	17.65	0	0.00	17.25	1	5,665	0.02%
2020/07/22	0	0.00	1	18.50	18.55	-1	5,680	-0.02%
2020/07/21	0	0.00	1	18.55	18.35	-1	5,608	-0.02%
2020/07/20	10	18.35	0	0.00	18.45	10	5,598	0.18%
2020/07/17	5	18.35	0	0.00	18.30	5	5,601	0.09%
2020/07/15	0	0.00	1	18.35	18.35	-1	5,715	-0.02%
2020/07/06	5	18.30	7	18.55	18.55	-2	5,935	-0.03%
2020/06/16	0	0.00	17	17.45	17.50	-17	6,477	-0.26%
2020/06/12	5	16.80	0	0.00	17.35	5	6,710	0.07%
2020/06/11	0	0.00	4	17.93	17.40	-4	6,715	-0.06%
2020/06/10	5	18.10	0	0.00	18.05	5	6,679	0.07%
2020/06/09	0.8	17.60	10	17.75	17.70	-9.2	6,669	-0.14%
2020/06/08	0	0.00	2	17.65	17.75	-2	6,723	-0.03%
2020/06/04	0	0.00	5	17.20	17.30	-5	6,701	-0.07%
2020/06/02	5	16.85	0	0.00	16.85	5	6,604	0.08%
2020/05/29	5	16.75	0	0.00	16.60	5	6,587	0.08%
2020/05/27	5	16.70	0	0.00	16.55	5	6,642	0.08%
2020/05/25	2	16.40	3	16.35	16.65	-1	6,765	-0.01%
2020/05/19	7	16.45	2	16.35	16.45	5	6,704	0.07%
2020/05/15	0	0.00	1	16.35	16.25	-1	6,657	-0.02%
2020/05/05	0	0.00	50	17.00	17.15	-50	6,083	-0.82%
2020/05/04	50	16.80	0	0.00	16.65	50	5,930	0.84%
2020/04/30	5	17.05	0	0.00	16.95	5	5,868	0.09%
2020/04/21	2	15.75	25	15.85	15.70	-23	5,827	-0.39%
2020/04/17	0	16.50	6	16.40	16.35	-6	5,771	-0.10%
2020/04/15	6	16.95	0.5	16.75	16.75	5.5	5,658	0.10%
2020/04/10	1	16.10	0	0.00	16.20	1	5,589	0.02%
2020/04/09	0	0.00	5	16.00	16.10	-5	5,586	-0.09%
2020/04/08	5	16.02	3	16.20	16.10	2	5,506	0.04%
2020/04/06	3	15.40	2	15.50	15.40	1	5,288	0.02%
2020/04/01	2	15.60	0	0.00	15.45	2	5,270	0.04%
2020/03/27	1	15.25	22	15.30	15.10	-21	5,654	-0.37%
2020/03/26	5	14.85	0	0.00	14.85	5	5,954	0.08%
2020/03/23	0	0.00	1	13.90	13.85	-1	6,358	-0.02%
2020/03/20	0	0.00	4	14.50	14.25	-4	6,392	-0.06%
2020/03/19	25	13.60	0	0.00	13.50	25	6,331	0.39%
2020/03/17	0	0.00	3	15.60	15.30	-3	6,267	-0.05%
2020/03/16	1	16.00	0	0.00	15.85	1	6,256	0.02%
2020/03/13	0	0.00	1	16.25	16.00	-1	6,253	-0.02%
2020/03/12	1	17.10	0	0.00	17.10	1	6,174	0.02%
2020/03/10	1	18.00	0	0.00	18.15	1	6,105	0.02%
2020/03/09	4	18.25	0	0.00	18.15	4	6,020	0.07%
2020/03/06	2	18.80	0	0.00	18.80	2	5,927	0.03%
2020/03/05	2	19.05	0	0.00	19.00	2	5,997	0.03%
2020/02/27	7	19.11	0	0.00	18.75	7	6,019	0.12%
2020/02/24	5	19.70	0	0.00	19.55	5	5,909	0.08%
2020/02/17	0	0.00	4	19.95	19.95	-4	5,946	-0.07%
2020/02/12	6	20.00	0	0.00	20.10	6	6,196	0.10%
2020/02/11	0	0.00	1	20.00	19.95	-1	6,277	-0.02%
2020/02/04	4	20.00	0	0.00	20.05	4	6,526	0.06%
2020/02/03	0	19.80	0	0.00	19.80	0	6,589	0.00%
2020/01/31	7	20.01	0	0.00	20.20	7	6,832	0.10%
2020/01/30	5	20.00	60	20.20	19.75	-55	6,841	-0.80%
2020/01/17	0	0.00	2	21.45	21.50	-2	6,722	-0.03%
2020/01/14	1	21.50	0	0.00	21.45	1	7,103	0.01%
2020/01/10	2	21.10	0	0.00	21.05	2	7,310	0.03%
2020/01/08	3	20.70	0	0.00	20.60	3	7,389	0.04%
2020/01/06	0	0.00	300	20.90	20.90	-300	7,478	-4.01%	大賣/鉅額交易
2020/01/03	5	21.35	0	0.00	21.15	5	7,519	0.07%
2019/12/31	0	0.00	10	21.30	21.30	-10	7,672	-0.13%
2019/12/24	0	0.00	1	21.35	21.45	-1	8,159	-0.01%
2019/12/20	1	20.80	0	0.00	20.80	1	7,671	0.01%
2019/12/19	2	20.90	0	0.00	20.80	2	7,354	0.03%
2019/12/18	1	21.00	0	0.00	21.00	1	7,373	0.01%
2019/12/16	5	21.30	5	21.15	21.15	0	7,328	0.00%
2019/12/12	2	21.10	0	0.00	21.10	2	7,341	0.03%
2019/12/11	5	21.35	0	0.00	21.20	5	7,241	0.07%
2019/12/10	0	0.00	4	21.40	21.40	-4	7,221	-0.06%
2019/12/09	0	0.00	17	21.60	21.35	-17	7,202	-0.24%
2019/12/06	3	21.85	0	0.00	21.70	3	7,219	0.04%
2019/12/03	2	21.90	0	0.00	21.90	2	7,781	0.03%
2019/12/02	15	21.85	0	0.00	21.65	15	8,280	0.18%
2019/11/22	1	22.20	0	0.00	22.25	1	8,612	0.01%
2019/11/21	0	0.00	6	22.33	22.15	-6	8,599	-0.07%
2019/11/20	0	0.00	3	22.25	22.40	-3	8,563	-0.04%
2019/11/15	2	22.43	0.5	22.20	22.25	1.5	8,560	0.02%
2019/11/11	1	22.30	1	22.55	22.10	0	8,476	0.00%
2019/11/08	3	22.75	5	22.65	22.65	-2	8,352	-0.02%
2019/11/05	2	22.90	2	22.85	22.85	0	8,183	0.00%
2019/11/04	0	0.00	5	23.00	23.05	-5	8,160	-0.06%
2019/10/31	0	0.00	1	23.00	22.85	-1	8,034	-0.01%
2019/10/30	11	22.96	20	22.97	22.80	-9	7,919	-0.11%
2019/10/29	1	22.70	46	22.50	22.40	-45	7,622	-0.59%
2019/10/28	0	0.00	1	22.50	22.50	-1	7,559	-0.01%
2019/10/25	0	0.00	4	22.70	22.40	-4	7,571	-0.05%
2019/10/23	60	22.76	2	22.90	22.75	58	7,436	0.78%
2019/10/22	0	0.00	3	22.68	22.60	-3	7,373	-0.04%
2019/10/21	1	22.40	2	22.35	22.35	-1	7,249	-0.01%
2019/10/18	0	0.00	3	22.05	22.05	-3	7,227	-0.04%
2019/10/17	0	0.00	0.6	21.70	21.75	-0.6	7,060	-0.01%
2019/10/16	0	0.00	12	21.69	21.75	-12	7,084	-0.17%
2019/10/15	1	21.85	0	0.00	21.75	1	7,075	0.01%
2019/10/14	0	0.00	30.6	22.20	22.15	-30.6	7,100	-0.43%
2019/10/09	1	21.90	0	0.00	22.05	1	7,029	0.01%
2019/10/08	1	22.10	5	22.00	21.90	-4	7,016	-0.06%
2019/10/07	0	0.00	2	22.43	22.15	-2	6,970	-0.03%
2019/10/04	1	22.10	0	0.00	22.10	1	6,860	0.01%
2019/10/03	4	21.68	0	0.00	21.75	4	6,664	0.06%
2019/10/02	0	0.00	1	21.95	21.90	-1	6,633	-0.02%
2019/10/01	1	21.80	9	21.94	21.85	-8	6,492	-0.12%
2019/09/27	2	21.30	0	0.00	21.15	2	6,226	0.03%
2019/09/26	13	21.67	0	0.00	21.50	13	6,116	0.21%
2019/09/23	0	0.00	3	21.38	21.40	-3	5,758	-0.05%
2019/09/19	10	21.03	0	0.00	21.00	10	5,575	0.18%
2019/09/18	5	21.10	0.3	21.00	21.05	4.7	5,574	0.08%
2019/09/17	1	20.90	4	20.93	21.15	-3	5,555	-0.05%
2019/09/12	0	0.00	1	21.15	21.15	-1	5,411	-0.02%
2019/09/09	1	21.70	20	21.45	21.40	-19	5,311	-0.36%
2019/09/06	1	21.05	2	21.28	21.35	-1	5,345	-0.02%
2019/09/05	165	21.66	5	21.50	21.20	160	5,352	2.99%	大買/鉅額交易
2019/09/04	151	20.63	7	21.37	21.50	144	4,988	2.89%	大買/鉅額交易
2019/09/03	0	0.00	10	20.35	20.35	-10	4,596	-0.22%
2019/09/02	20	20.40	4	20.53	20.55	16	4,536	0.35%
2019/08/30	0	0.00	2	20.03	20.05	-2	4,428	-0.05%
2019/08/29	0	0.00	1	19.30	19.40	-1	4,205	-0.02%
2019/08/28	10	19.10	0	0.00	19.10	10	4,169	0.24%
2019/08/27	0	0.00	1	19.30	19.10	-1	4,168	-0.02%
2019/08/22	0	0.00	10	19.60	19.40	-10	4,230	-0.24%
2019/08/21	0	0.00	20	19.35	19.45	-20	4,265	-0.47%
2019/08/15	0	19.00	0	0.00	19.00	0	4,202	0.00%
2019/08/14	20	19.30	0	0.00	19.15	20	4,182	0.48%
2019/08/12	0	0.00	5	19.15	19.10	-5	4,137	-0.12%
2019/08/05	10	19.00	0	0.00	18.95	10	4,162	0.24%
2019/08/02	1	18.95	0	0.00	18.95	1	4,192	0.02%
2019/07/29	1	19.40	0	0.00	19.40	1	4,272	0.02%
2019/07/26	4	19.50	10	19.60	19.50	-6	4,216	-0.14%
2019/07/23	3	20.20	0	0.00	20.25	3	4,147	0.07%
2019/07/17	40	20.70	0	0.00	20.60	40	3,934	1.02%
2019/07/16	0	0.00	5	20.35	20.65	-5	3,862	-0.13%
2019/07/11	1	20.10	18	20.20	20.10	-17	3,737	-0.45%
2019/07/02	18	20.05	18	20.00	20.00	0	3,783	0.00%
2019/07/01	5	20.00	0	0.00	20.05	5	3,794	0.13%
2019/06/28	5	20.15	0	0.00	20.10	5	3,783	0.13%
2019/06/25	5	20.15	1	20.15	20.15	4	3,902	0.10%
2019/06/20	0	0.00	10	20.30	20.35	-10	3,907	-0.26%
2019/06/17	1	20.50	5	20.20	20.10	-4	4,090	-0.10%
2019/06/14	0	0.00	4	20.55	20.35	-4	4,075	-0.10%
2019/06/13	0	0.00	2	20.15	20.20	-2	4,016	-0.05%
2019/06/12	0	0.00	1.1	20.03	19.95	-1.1	3,970	-0.03%
2019/06/11	1	19.90	1	20.05	19.85	0	3,966	0.00%
2019/06/10	0	0.00	2	19.68	19.65	-2	3,847	-0.05%
2019/06/06	1	19.45	1	19.50	19.50	0	3,832	0.00%
2019/06/03	2	19.10	0	0.00	19.05	2	3,765	0.05%
2019/05/31	6	19.24	1	19.30	19.35	5	3,793	0.13%
2019/05/30	2	19.25	12	19.20	19.25	-10	3,777	-0.26%
2019/05/29	13	19.02	3	19.20	19.25	10	3,795	0.26%
2019/05/22	5	18.90	0	0.00	18.90	5	3,790	0.13%
2019/05/16	1	18.55	0	0.00	18.60	1	3,889	0.03%
2019/05/15	3	18.60	0	0.00	18.60	3	3,886	0.08%
2019/05/10	1	19.05	3	19.25	19.25	-2	3,860	-0.05%
2019/05/09	11	19.44	0	0.00	19.25	11	3,880	0.28%
2019/05/08	1	19.00	0	0.00	19.00	1	3,790	0.03%
2019/05/07	2	19.15	0	0.00	19.20	2	3,755	0.05%
2019/05/06	2	19.10	0	0.00	19.05	2	3,768	0.05%
2019/04/26	0	19.55	2	19.70	19.55	-2	3,753	-0.05%
2019/04/22	12	19.70	0	0.00	19.70	12	3,797	0.32%
2019/04/18	2	19.60	0	0.00	19.60	2	3,792	0.05%
2019/04/17	2	19.80	0	0.00	19.85	2	3,787	0.05%
2019/04/12	10	19.65	0.2	19.60	19.65	9.8	3,938	0.25%
2019/04/10	0.2	19.85	0	0.00	19.85	0.2	3,903	0.01%
2019/04/02	0	0.00	2	19.65	19.60	-2	3,911	-0.05%
2019/03/29	0	19.60	5	19.65	19.75	-5	3,858	-0.13%
2019/03/28	2	19.55	5	19.55	19.55	-3	3,862	-0.08%
2019/03/27	0.3	19.75	0	0.00	19.85	0.3	3,834	0.01%
2019/03/22	13	19.98	10	20.05	20.00	3	3,785	0.08%
2019/03/21	1	20.70	1	20.60	20.60	0	3,597	0.00%
2019/03/15	0	0.00	12	20.38	20.40	-12	3,691	-0.33%
2019/03/14	0	0.00	1.5	20.02	19.95	-1.5	3,587	-0.04%
2019/03/13	0	19.85	0	0.00	19.95	0	3,588	0.00%
2019/03/11	10	20.00	0	0.00	19.90	10	3,625	0.28%
2019/03/07	0	0.00	10	20.10	19.85	-10	3,679	-0.27%
2019/02/27	3	20.00	0	0.00	19.90	3	3,579	0.08%
2019/02/25	5	19.90	0	0.00	19.90	5	3,499	0.14%
2019/02/21	10	19.80	0	0.00	19.85	10	3,450	0.29%
2019/02/20	0	19.80	0	0.00	19.90	0	3,426	0.00%
2019/01/18	10	19.95	0	0.00	19.85	10	3,245	0.31%
2019/01/17	5	19.90	1	20.15	19.90	4	3,282	0.12%
2019/01/16	6	20.01	1	20.05	20.00	5	3,322	0.15%
2019/01/14	1	19.95	0	0.00	19.75	1	3,363	0.03%
2019/01/11	0	0.00	0.5	19.85	19.95	-0.5	3,365	-0.02%
2019/01/10	0	0.00	0.4	19.90	20.00	-0.4	3,398	-0.01%
2019/01/09	0	0.00	1	20.10	20.00	-1	3,411	-0.03%
2019/01/07	0	0.00	2	20.50	20.15	-2	3,431	-0.06%
2019/01/04	0	0.00	2	20.00	20.25	-2	3,409	-0.06%
2018/12/28	0	0.00	2	19.80	19.70	-2	3,474	-0.06%
2018/12/26	0	0.00	5	20.00	19.85	-5	3,513	-0.14%
2018/12/25	0	0.00	5	19.84	19.95	-5	3,456	-0.14%
2018/12/24	0	0.00	0.3	19.75	19.85	-0.3	3,429	-0.01%
2018/12/21	2	19.10	0	0.00	19.25	2	3,441	0.06%
2018/12/20	0	0.00	9	19.35	19.20	-9	3,386	-0.27%
2018/12/14	1	19.50	0	0.00	19.50	1	3,368	0.03%
2018/12/11	5	19.90	11	19.90	19.55	-6	3,311	-0.18%
2018/12/10	12	19.31	1	19.40	19.40	11	3,215	0.34%
2018/12/06	0	0.00	2	18.60	18.55	-2	3,198	-0.06%
2018/12/04	0	0.00	1	19.45	19.50	-1	3,314	-0.03%
2018/11/30	5	19.25	2	19.00	19.00	3	3,335	0.09%
2018/11/14	0	0.00	2	18.35	18.35	-2	3,510	-0.06%
2018/11/09	0	0.00	1	18.55	18.50	-1	3,606	-0.03%
2018/11/08	1	18.90	1	18.60	18.75	0	3,670	0.00%
2018/11/06	0	0.00	3	17.95	18.05	-3	3,786	-0.08%
2018/11/02	2	18.05	2	18.10	18.10	0	3,995	0.00%
2018/11/01	0	0.00	2	17.80	17.90	-2	4,067	-0.05%
2018/10/31	0	0.00	13	17.54	17.55	-13	4,108	-0.32%
2018/10/30	0	0.00	3	17.20	17.20	-3	4,119	-0.07%
2018/10/26	2	17.20	2	17.30	17.20	0	4,623	0.00%
2018/10/23	11	18.20	4	18.18	18.10	7	5,466	0.13%
2018/10/19	0	0.00	1	18.00	17.90	-1	5,521	-0.02%
2018/10/18	0	0.00	2	18.30	18.30	-2	5,625	-0.04%
2018/10/11	5	17.60	2	17.50	17.45	3	5,883	0.05%
2018/10/04	5	19.70	0	0.00	19.70	5	6,008	0.08%
2018/10/02	2	19.78	0	0.00	19.75	2	6,088	0.03%
2018/09/26	0	0.00	13	19.95	19.95	-13	6,250	-0.21%
2018/09/18	2	19.98	1	20.00	19.95	1	6,481	0.02%
2018/09/13	0	0.00	1	19.95	19.90	-1	6,749	-0.01%
2018/09/11	1	19.50	2	19.45	19.80	-1	6,782	-0.01%
2018/09/10	4	19.74	2	19.60	19.45	2	6,810	0.03%
2018/09/07	5	20.31	10	20.45	20.20	-5	6,831	-0.07%
2018/09/06	11	20.51	2	20.50	20.55	9	6,810	0.13%
2018/09/05	10	20.70	13	20.84	20.80	-3	6,869	-0.04%
2018/08/30	7	21.05	10	20.90	20.85	-3	7,708	-0.04%
2018/08/29	1	21.05	0	0.00	20.85	1	7,731	0.01%
2018/08/28	10	20.70	0	0.00	20.90	10	7,749	0.13%
2018/08/27	0	0.00	12	20.60	20.65	-12	7,811	-0.15%
2018/08/21	3	20.33	8	20.30	20.35	-5	8,017	-0.06%
2018/08/17	0	0.00	2	20.70	20.50	-2	8,048	-0.02%
2018/08/16	0	0.00	5	20.35	20.40	-5	8,037	-0.06%
2018/08/14	0	0.00	5	20.80	20.95	-5	7,954	-0.06%
2018/08/13	4	20.55	10	20.70	20.60	-6	7,997	-0.08%
2018/08/08	1	21.70	0	0.00	21.70	1	7,842	0.01%
2018/08/02	5	22.02	0	0.00	21.70	5	7,861	0.06%
2018/08/01	9.1	23.00	4	23.16	23.30	5.1	7,523	0.07%
2018/07/31	0	0.00	17	22.79	22.80	-17	7,009	-0.24%
2018/07/30	1	22.80	0	0.00	22.75	1	6,862	0.01%
2018/07/26	0	0.00	2	22.50	22.45	-2	6,736	-0.03%
2018/07/25	7	22.77	5	22.60	22.65	2	6,736	0.03%
2018/07/24	2	22.25	54	22.40	22.65	-52	6,805	-0.76%
2018/07/19	0	0.00	3	22.35	22.15	-3	10,034	-0.03%
2018/07/18	2	22.30	2	22.25	22.30	0	10,302	0.00%
2018/07/17	61	22.27	2	22.25	22.10	59	10,867	0.54%
2018/07/16	0	0.00	2	22.15	22.10	-2	10,931	-0.02%
2018/07/13	2	22.23	0	0.00	22.15	2	11,022	0.02%
2018/07/12	0	0.00	1	22.00	22.15	-1	11,147	-0.01%
2018/07/10	11	21.61	0	0.00	21.75	11	11,074	0.10%
2018/07/09	4	21.78	1	21.60	21.55	3	11,088	0.03%
2018/07/06	0	0.00	19	21.22	21.30	-19	11,030	-0.17%
2018/06/29	2	21.55	14	21.50	21.50	-12	11,297	-0.11%
2018/06/28	1	21.40	0	0.00	21.20	1	11,407	0.01%
2018/06/27	0	0.00	1	21.40	21.40	-1	11,448	-0.01%
2018/06/26	10	21.40	5	21.10	21.40	5	11,409	0.04%
2018/06/25	0	0.00	5	21.20	21.05	-5	11,419	-0.04%
2018/06/21	6	21.39	0	0.00	21.40	6	11,465	0.05%
2018/06/19	0	0.00	2	21.35	21.50	-2	11,543	-0.02%
2018/06/15	1	21.40	0	0.00	21.30	1	11,565	0.01%
2018/06/14	0	0.00	10	21.40	21.30	-10	11,523	-0.09%
2018/06/13	2	21.80	1	21.65	21.60	1	11,557	0.01%
2018/06/12	12	21.91	7	22.08	21.90	5	11,555	0.04%
2018/06/11	0	0.00	1	22.00	21.80	-1	11,551	-0.01%
2018/06/08	13	22.60	6	22.25	21.95	7	11,597	0.06%
2018/06/07	19	21.99	34.2	22.00	22.15	-15.2	11,345	-0.13%
2018/06/06	0	0.00	2	21.45	21.45	-2	11,122	-0.02%
2018/06/05	0	0.00	10	21.30	21.30	-10	11,208	-0.09%
2018/06/04	0	0.00	3	21.48	21.40	-3	11,551	-0.03%
2018/06/01	0	0.00	5	21.25	21.35	-5	11,469	-0.04%
2018/05/31	1	20.85	4	20.90	21.20	-3	11,404	-0.03%
2018/05/30	1	20.85	2	20.80	20.75	-1	11,340	-0.01%
2018/05/28	5	20.80	0	0.00	20.95	5	11,309	0.04%
2018/05/25	15	20.91	0	0.00	20.80	15	11,282	0.13%
2018/05/23	0	0.00	8	20.90	20.85	-8	11,275	-0.07%
2018/05/21	10	21.24	15	21.13	21.05	-5	11,303	-0.04%
2018/05/18	11	21.07	6	20.93	20.85	5	11,247	0.04%
2018/05/16	0	0.00	1	20.80	20.65	-1	11,206	-0.01%
2018/05/15	0	0.00	5	20.75	20.70	-5	11,224	-0.04%
2018/05/14	30	20.70	0	0.00	20.55	30	11,448	0.26%
2018/05/10	1	20.80	0	0.00	20.65	1	11,392	0.01%
2018/05/09	0	0.00	150	20.70	20.60	-150	11,322	-1.32%	大賣/鉅額交易
2018/05/08	100	20.55	5	20.20	20.55	95	11,310	0.84%
2018/05/07	50	20.30	0	0.00	20.20	50	11,311	0.44%
2018/05/04	20	20.30	50	20.20	20.15	-30	11,331	-0.26%
2018/05/03	0	0.00	1	20.20	20.10	-1	11,354	-0.01%
2018/05/02	6	20.33	11	20.25	20.30	-5	11,346	-0.04%
2018/04/30	30	20.15	36	20.13	20.45	-6	11,335	-0.05%
2018/04/27	31	19.71	5	19.60	19.75	26	11,229	0.23%
2018/04/26	5	21.20	6	21.20	20.90	-1	8,312	-0.01%
2018/04/24	5	21.85	13	21.53	21.45	-8	8,036	-0.10%
2018/04/23	76	22.25	85	22.40	22.25	-9	7,778	-0.12%
2018/04/20	1	21.85	30	21.65	21.80	-29	7,240	-0.40%
2018/04/19	0	0.00	2	21.70	21.55	-2	7,136	-0.03%
2018/04/18	7	21.60	5	21.60	21.60	2	7,065	0.03%
2018/04/13	2	21.10	1	21.15	21.05	1	6,886	0.01%
2018/04/12	1	21.15	0.1	21.20	21.20	0.9	6,899	0.01%
2018/04/11	10	21.48	1	21.25	21.25	9	6,949	0.13%
2018/04/10	0	0.00	10	21.60	21.55	-10	6,892	-0.15%
2018/04/09	0	0.00	10	21.70	21.60	-10	6,833	-0.15%
2018/04/03	3	21.60	10	21.60	21.55	-7	6,787	-0.10%
2018/04/02	1	22.00	0	0.00	21.80	1	6,768	0.01%
2018/03/31	0	0.00	13	22.06	22.00	-13	6,726	-0.19%
2018/03/30	1	21.85	2	21.80	21.80	-1	6,586	-0.02%
2018/03/29	52	21.60	0	0.00	21.60	52	6,540	0.80%
2018/03/27	1	21.45	1	21.50	21.80	0	6,506	0.00%
2018/03/26	2	21.05	0	0.00	21.25	2	6,364	0.03%
2018/03/22	5	21.55	1	21.60	21.25	4	6,322	0.06%
2018/03/20	6	21.83	85	21.80	21.80	-79	6,810	-1.16%
2018/03/19	0	0.00	1	21.55	21.55	-1	6,980	-0.01%
2018/03/16	0	0.00	20	21.35	21.35	-20	6,985	-0.29%
2018/03/14	5	22.05	64	21.84	21.90	-59	7,036	-0.84%
2018/03/13	0	0.00	52	21.90	21.95	-52	7,017	-0.74%
2018/03/12	0	0.00	1	21.65	21.70	-1	6,940	-0.01%
2018/03/09	0	0.00	1	21.50	21.60	-1	6,940	-0.01%
2018/03/08	71	21.45	34	21.48	21.65	37	6,837	0.54%
2018/03/07	0	0.00	4	20.30	20.25	-4	6,517	-0.06%
2018/03/05	0	0.00	10	20.30	20.30	-10	7,171	-0.14%
2018/03/01	0	0.00	1	20.25	20.20	-1	7,483	-0.01%
2018/02/22	0	0.00	3	20.15	20.10	-3	7,781	-0.04%
2018/02/12	5	19.95	0	0.00	19.95	5	7,825	0.06%
2018/02/07	0	0.00	0	19.85	19.95	0	7,867	0.00%
2018/02/06	22	19.77	4	19.51	19.55	18	7,895	0.23%
2018/02/05	2	20.88	3	20.80	20.90	-1	7,766	-0.01%
2018/02/02	0	0.00	1	21.20	21.20	-1	7,855	-0.01%
2018/01/31	1	21.35	4	21.30	21.25	-3	8,245	-0.04%
2018/01/30	1	21.45	0	0.00	21.45	1	8,287	0.01%
2018/01/26	1.3	21.34	0	0.00	21.35	1.3	8,231	0.02%
2018/01/25	6	21.48	80	21.35	21.35	-74	8,238	-0.90%
2018/01/24	1	21.70	0	0.00	21.50	1	8,228	0.01%
2018/01/23	1	21.70	5	21.75	21.60	-4	8,228	-0.05%
2018/01/22	15	21.74	6	22.05	21.75	9	8,225	0.11%
2018/01/18	5	21.35	2	21.40	21.35	3	8,111	0.04%
2018/01/16	5	21.35	0	0.00	21.50	5	8,600	0.06%
2018/01/12	0	0.00	4	21.08	21.10	-4	8,659	-0.05%
2018/01/11	7	20.96	0	0.00	21.05	7	8,619	0.08%
2018/01/10	0	0.00	7	21.00	20.90	-7	8,682	-0.08%
2018/01/08	5	21.60	5	21.35	21.30	0	8,784	0.00%
2018/01/05	0	0.00	11.9	21.45	21.30	-11.9	8,811	-0.14%
2018/01/04	10	21.55	1	21.50	21.60	9	8,751	0.10%
2018/01/03	10	21.43	15	21.40	21.40	-5	8,781	-0.06%
2018/01/02	17	21.36	1	21.30	21.45	16	8,803	0.18%