佳世達 (2352)-凱基-松山券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
41.40
漲跌
▼0.50
漲幅
-1.19%
成交量
3,704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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	41.55	0	41.65	41.40	2	12,062	0.02%
2024/04/29	0.2	41.68	0	0.00	41.90	0.2	12,098	0.00%
2024/04/26	0.1	41.50	0	0.00	41.60	0.1	12,303	0.00%
2024/04/24	1.2	41.80	0	0.00	41.80	1.2	12,374	0.01%
2024/04/23	0.1	41.60	0	0.00	41.55	0.1	12,446	0.00%
2024/04/22	1.1	41.10	0	41.50	41.10	1.1	12,461	0.01%
2024/04/19	10.2	40.57	7	40.88	40.50	3.2	12,394	0.03%
2024/04/18	4	40.98	17.3	41.05	41.05	-13.3	12,211	-0.11%
2024/04/17	4.6	41.09	2	41.15	41.20	2.5	12,172	0.02%
2024/04/16	7.4	41.47	14	41.10	40.70	-6.7	12,247	-0.05%
2024/04/15	6.7	41.93	1	42.00	42.10	5.7	12,390	0.05%
2024/04/12	13.6	42.70	0	0.00	42.40	13.6	12,451	0.11%
2024/04/11	1.2	43.03	5.1	43.00	43.05	-3.9	12,671	-0.03%
2024/04/10	0.1	43.35	1	43.50	43.15	-0.9	13,092	-0.01%
2024/04/09	5	43.15	2	43.10	43.05	3	13,384	0.02%
2024/04/08	3	43.02	2	43.25	43.40	1	13,817	0.01%
2024/04/03	1.1	42.87	6	43.05	43.25	-5	14,777	-0.03%
2024/04/02	9	43.38	8	43.16	43.10	1	14,836	0.01%
2024/04/01	31.1	44.13	24	43.70	43.55	7	14,853	0.05%
2024/03/29	7.2	44.53	5	44.47	44.65	2.2	14,720	0.01%
2024/03/28	2.1	44.73	1	44.70	44.85	1.1	14,275	0.01%
2024/03/27	4.1	44.24	0	0.00	44.75	4.1	14,148	0.03%
2024/03/26	10.1	44.46	2	43.80	44.05	8.1	14,105	0.06%
2024/03/25	8.6	44.41	3	44.30	44.45	5.6	14,035	0.04%
2024/03/22	3.1	44.17	5	44.11	44.45	-1.9	13,992	-0.01%
2024/03/21	0.1	44.05	2	44.00	44.05	-1.9	13,803	-0.01%
2024/03/20	4.1	44.20	5	43.47	43.25	-1	13,642	-0.01%
2024/03/19	8.2	43.59	1	44.00	43.70	7.2	13,258	0.05%
2024/03/18	5.3	41.97	2	42.25	42.55	3.3	12,854	0.03%
2024/03/15	14	43.09	1	43.30	42.55	13	12,639	0.10%
2024/03/14	1.1	43.85	3	43.80	43.70	-2	12,350	-0.02%
2024/03/13	9.4	44.20	0	0.00	43.80	9.4	12,226	0.08%
2024/03/12	6.9	44.14	0	0.00	44.40	6.9	12,024	0.06%
2024/03/11	1	43.20	1	43.40	43.25	0	11,753	0.00%
2024/03/08	5.9	43.91	1	43.95	43.70	4.9	11,681	0.04%
2024/03/07	13.6	44.45	1	44.30	44.55	12.6	11,620	0.11%
2024/03/06	18.3	45.45	1	45.15	45.05	17.3	11,570	0.15%
2024/03/05	1	47.20	1	47.20	47.25	0	11,275	0.00%
2024/03/04	1	46.95	1	47.40	46.80	0	11,300	0.00%
2024/03/01	0	0.00	1	47.00	46.95	-1	11,321	-0.01%
2024/02/29	0	0.00	6	46.30	46.15	-6	11,530	-0.05%
2024/02/27	1	46.10	1	47.20	46.10	0	11,532	0.00%
2024/02/26	6	46.53	0	0.00	46.60	6	11,548	0.05%
2024/02/23	2.2	46.47	14	46.84	46.40	-11.9	11,657	-0.10%
2024/02/22	5	47.40	6	47.38	47.20	-1	11,735	-0.01%
2024/02/21	0	0.00	3	47.25	46.90	-3	11,766	-0.03%
2024/02/20	3	47.90	4	48.30	47.80	-1	11,702	-0.01%
2024/02/19	1	48.45	4	48.20	47.95	-3	11,813	-0.03%
2024/02/16	5.1	48.15	36	49.21	48.15	-30.9	11,825	-0.26%
2024/02/15	0	0.00	20.1	47.45	47.60	-20.1	11,530	-0.17%
2024/02/05	4	47.58	7	47.36	47.50	-3	11,449	-0.03%
2024/02/02	9	47.47	7	47.30	47.50	2	11,582	0.02%
2024/02/01	0	46.80	1	46.80	47.05	-1	11,613	-0.01%
2024/01/31	2	47.40	1	47.05	46.50	1	11,687	0.01%
2024/01/30	9	47.06	6	47.02	46.80	3	11,657	0.03%
2024/01/29	15	47.15	9.1	46.90	47.00	5.9	11,656	0.05%
2024/01/26	0	0.00	0	45.75	45.60	0	11,486	0.00%
2024/01/25	1	46.00	0	0.00	45.90	1	11,523	0.01%
2024/01/24	1	46.55	1	46.20	46.15	0	11,577	0.00%
2024/01/23	3	46.55	0	0.00	46.80	3	11,619	0.03%
2024/01/22	11	47.21	5.2	46.82	47.05	5.8	11,573	0.05%
2024/01/19	1	45.50	0	0.00	45.45	1	11,377	0.01%
2024/01/18	4	44.20	0	0.00	44.40	4	11,380	0.04%
2024/01/17	1.2	45.06	4	45.09	44.20	-2.8	11,388	-0.02%
2024/01/16	1	45.30	0	0.00	45.25	1	11,366	0.01%
2024/01/15	2	46.25	1	46.25	45.90	1	11,460	0.01%
2024/01/12	13	45.53	11	45.92	45.50	2	11,785	0.02%
2024/01/11	3	45.75	9	46.02	45.95	-6	11,889	-0.05%
2024/01/10	7	45.70	10	45.52	45.55	-3	12,077	-0.02%
2024/01/09	6	46.81	16.1	46.76	46.65	-10.1	12,025	-0.08%
2024/01/08	7	47.13	3.3	47.29	47.20	3.7	11,828	0.03%
2024/01/05	42	47.40	6	47.23	47.30	36	11,647	0.31%
2024/01/04	8	46.55	9.2	46.89	46.95	-1.2	11,432	-0.01%
2024/01/03	17	45.40	6	45.67	45.25	11	11,202	0.10%
2024/01/02	11	47.20	8	47.26	46.80	3	10,870	0.03%
2023/12/29	41.5	47.04	19.9	47.28	48.00	21.7	10,395	0.21%
2023/12/28	5	45.09	0	0.00	44.45	5	9,444	0.05%
2023/12/27	2	45.33	4	45.54	45.60	-2	9,333	-0.02%
2023/12/26	0	0.00	10.1	45.01	45.10	-10.1	9,236	-0.11%
2023/12/25	1	44.75	6	44.74	44.85	-5	9,206	-0.05%
2023/12/21	2	44.33	2	43.85	44.30	0	9,129	0.00%
2023/12/20	4	43.33	0.2	43.95	43.95	3.8	9,035	0.04%
2023/12/19	3.5	42.90	0	0.00	42.95	3.5	8,887	0.04%
2023/12/18	2	43.95	0	0.00	43.80	2	8,709	0.02%
2023/12/15	1	44.50	3	44.20	44.20	-2	8,673	-0.02%
2023/12/14	0	0.00	13	44.37	44.50	-13	8,620	-0.15%
2023/12/13	1	44.10	0	0.00	44.15	1	8,563	0.01%
2023/12/12	4	44.09	2	44.75	44.00	2	8,703	0.02%
2023/12/11	1	44.25	0	0.00	44.00	1	8,714	0.01%
2023/12/08	3	43.92	5	43.95	43.90	-2	8,994	-0.02%
2023/12/07	1	44.20	0	0.00	44.00	1	9,137	0.01%
2023/12/05	3	43.87	0	0.00	43.85	3	9,553	0.03%
2023/12/04	2.1	44.84	1	44.90	44.35	1.1	9,565	0.01%
2023/12/01	12	44.67	5	44.58	44.65	7	9,562	0.07%
2023/11/30	3	43.60	0	0.00	43.75	3	9,452	0.03%
2023/11/29	2	43.80	0	0.00	43.70	2	9,497	0.02%
2023/11/28	2	43.55	0	0.00	43.40	2	9,533	0.02%
2023/11/27	13	43.54	0	0.00	43.55	13	9,531	0.14%
2023/11/24	1	42.90	0	0.00	42.80	1	9,350	0.01%
2023/11/22	6.4	42.99	2	43.25	42.70	4.4	9,457	0.05%
2023/11/21	0.1	43.85	0	0.00	43.35	0.1	9,398	0.00%
2023/11/20	1.2	43.52	0	0.00	43.85	1.2	9,419	0.01%
2023/11/17	0	0.00	5	43.96	43.70	-5	9,351	-0.05%
2023/11/16	6	44.22	0	0.00	43.90	6	9,369	0.06%
2023/11/15	2	45.18	12	45.38	45.25	-10	9,248	-0.11%
2023/11/13	1	44.65	0	0.00	44.20	1	9,378	0.01%
2023/11/10	1	46.00	0	0.00	45.05	1	9,439	0.01%
2023/11/09	10	46.33	4	46.49	46.55	6	9,392	0.06%
2023/11/08	4	45.66	3.3	45.76	45.80	0.7	9,369	0.01%
2023/11/07	0	0.00	1.7	44.99	45.30	-1.7	9,362	-0.02%
2023/11/06	1	44.55	4.1	44.52	44.65	-3.1	9,541	-0.03%
2023/11/03	1	44.05	0	0.00	43.85	1	9,720	0.01%
2023/11/02	1	43.60	1	43.90	43.50	0	10,171	0.00%
2023/11/01	0	0.00	1	43.10	43.60	-1	10,662	-0.01%
2023/10/31	4	43.24	0	0.00	42.35	4	11,148	0.04%
2023/10/30	2	42.95	0	0.00	43.35	2	11,608	0.02%
2023/10/27	0.2	43.23	0	0.00	43.05	0.2	12,015	0.00%
2023/10/25	1	43.85	0	0.00	43.85	1	12,463	0.01%
2023/10/24	2.1	43.99	0	0.00	43.55	2.1	12,541	0.02%
2023/10/20	2	42.80	6.3	43.99	44.95	-4.3	12,896	-0.03%
2023/10/19	2	43.15	1.1	41.88	43.40	0.9	12,974	0.01%
2023/10/18	5.7	42.54	11	41.65	41.55	-5.3	13,284	-0.04%
2023/10/17	14.1	44.13	0	0.00	43.90	14.1	13,775	0.10%
2023/10/16	0	0.00	10.5	45.26	45.25	-10.5	14,401	-0.07%
2023/10/13	0	0.00	0	44.75	44.75	0	15,653	0.00%
2023/10/12	1.2	44.34	0	0.00	44.40	1.2	16,153	0.01%
2023/10/11	1	45.35	11.7	45.62	45.60	-10.7	16,641	-0.06%
2023/10/06	0	0.00	4	44.60	44.50	-4	17,121	-0.02%
2023/10/04	5.4	43.78	3	43.90	44.15	2.4	17,417	0.01%
2023/10/03	1	44.90	0	0.00	44.85	1	17,366	0.01%
2023/10/02	2.1	45.30	0	0.00	45.45	2.1	17,494	0.01%
2023/09/27	3	44.25	0	0.00	44.85	3	17,561	0.02%
2023/09/26	2	44.35	0	0.00	43.85	2	17,618	0.01%
2023/09/25	1	44.85	0	0.00	44.85	1	17,695	0.01%
2023/09/22	0	0.00	8	44.30	44.95	-8	17,751	-0.05%
2023/09/20	1.3	44.70	1.7	44.62	44.40	-0.4	17,856	0.00%
2023/09/19	20	46.03	2	45.60	45.45	18	18,142	0.10%
2023/09/18	0	0.00	3	45.35	45.30	-3	18,189	-0.02%
2023/09/15	1.1	46.05	6.1	46.17	46.05	-5	18,267	-0.03%
2023/09/14	2	45.95	16	45.69	45.80	-14	18,289	-0.08%
2023/09/13	10.1	45.41	3	45.49	45.75	7.1	18,316	0.04%
2023/09/12	2	43.80	3	44.42	44.95	-1	18,345	-0.01%
2023/09/11	15.1	45.39	4.2	44.57	43.80	10.9	18,431	0.06%
2023/09/08	0	0.00	1	44.90	44.95	-1	18,292	-0.01%
2023/09/07	3.4	45.09	1	45.25	44.90	2.4	18,504	0.01%
2023/09/06	18.2	45.57	10	45.35	45.35	8.2	18,694	0.04%
2023/09/05	2.3	46.01	3	45.53	45.90	-0.7	18,981	0.00%
2023/09/04	3	45.50	3	45.28	45.40	0	19,220	0.00%
2023/09/01	10	44.98	7	44.91	44.90	3	19,258	0.02%
2023/08/31	0	0.00	1	44.35	44.85	-1	19,216	-0.01%
2023/08/29	1	43.85	1	43.50	44.05	0	19,387	0.00%
2023/08/28	2.2	43.94	13.2	44.05	43.80	-11	19,534	-0.06%
2023/08/25	1	45.00	2.3	45.07	45.10	-1.3	19,731	-0.01%
2023/08/24	3.1	45.91	2	46.00	45.55	1.1	19,742	0.01%
2023/08/23	5	44.95	0	0.00	45.45	5	19,684	0.03%
2023/08/21	0	0.00	7	45.18	45.15	-7	19,751	-0.04%
2023/08/18	8	45.38	10	45.06	44.60	-2	19,749	-0.01%
2023/08/17	4.2	44.57	4	44.98	45.35	0.2	19,727	0.00%
2023/08/16	2.3	44.43	12	44.65	44.65	-9.7	19,836	-0.05%
2023/08/15	2	44.95	5.3	44.93	44.75	-3.2	19,913	-0.02%
2023/08/14	1	43.30	0	0.00	43.55	1	19,895	0.01%
2023/08/11	4	43.95	0.2	43.92	43.90	3.9	19,950	0.02%
2023/08/10	7.2	43.93	3	43.93	44.15	4.2	19,992	0.02%
2023/08/09	7.4	45.21	3	45.50	45.15	4.4	19,771	0.02%
2023/08/08	19.6	47.17	1	46.75	45.85	18.6	19,621	0.09%
2023/08/07	19.1	47.72	9	48.02	48.20	10.1	19,273	0.05%
2023/08/04	10.2	44.33	17.1	44.54	45.10	-6.9	18,987	-0.04%
2023/08/02	13.9	47.39	14	47.16	46.80	-0.1	18,881	0.00%
2023/08/01	10.3	48.45	27.3	48.36	48.50	-17	18,467	-0.09%
2023/07/31	7.5	50.88	7	50.76	49.75	0.5	18,312	0.00%
2023/07/28	4.2	50.56	3	50.87	51.50	1.2	18,069	0.01%
2023/07/27	1.3	51.73	1	51.70	51.50	0.3	17,921	0.00%
2023/07/26	6.3	52.55	4	52.58	52.00	2.3	18,047	0.01%
2023/07/25	16.2	53.18	13	52.97	52.70	3.2	18,018	0.02%
2023/07/24	16.2	52.84	3	53.07	52.40	13.2	17,858	0.07%
2023/07/21	18.6	52.15	17	52.30	52.20	1.6	17,547	0.01%
2023/07/20	22.1	56.46	3	54.50	54.10	19.1	17,135	0.11%
2023/07/19	12.2	58.28	8	58.50	59.70	4.2	16,425	0.03%
2023/07/18	78.3	61.22	29	59.08	57.20	49.3	15,737	0.31%
2023/07/17	6	57.18	28.6	58.93	59.10	-22.6	14,368	-0.16%
2023/07/14	17.1	52.31	32.7	52.65	53.80	-15.6	13,857	-0.11%
2023/07/13	18	51.58	20	51.16	50.20	-2	13,228	-0.02%
2023/07/12	10.5	48.09	16	48.55	48.85	-5.5	12,542	-0.04%
2023/07/10	1	45.70	0	0.00	46.15	1	12,319	0.01%
2023/07/07	1	45.50	4	46.24	46.00	-3	12,350	-0.02%
2023/07/06	1.4	47.15	2	46.90	46.40	-0.6	12,275	0.00%
2023/07/05	0.2	47.44	0	0.00	47.50	0.2	12,239	0.00%
2023/07/04	0.2	47.43	4	47.40	47.60	-3.8	12,289	-0.03%
2023/07/03	10.1	47.10	9	47.46	47.40	1.1	12,416	0.01%
2023/06/30	0.1	46.00	3	45.90	45.90	-2.9	12,346	-0.02%
2023/06/29	0.1	45.75	6	45.50	45.80	-5.9	12,342	-0.05%
2023/06/28	8.1	45.31	13	45.60	45.10	-4.9	12,329	-0.04%
2023/06/27	7.5	45.53	13.5	45.05	44.80	-6	12,316	-0.05%
2023/06/26	7.2	46.79	2	46.70	46.45	5.2	12,032	0.04%
2023/06/21	5.2	47.75	1	47.75	47.65	4.2	11,943	0.04%
2023/06/20	15.1	46.40	20.1	46.80	46.80	-5	11,815	-0.04%
2023/06/19	4.2	47.38	6.1	47.26	47.05	-1.9	11,601	-0.02%
2023/06/16	14.1	47.69	21.7	47.81	47.95	-7.6	11,483	-0.07%
2023/06/15	3	48.53	3	48.45	48.40	0	11,175	0.00%
2023/06/14	3	48.15	8.3	48.19	48.65	-5.3	10,970	-0.05%
2023/06/13	2	46.80	6	47.12	47.40	-4	10,787	-0.04%
2023/06/12	9.2	45.42	9	45.43	45.65	0.2	10,575	0.00%
2023/06/09	5.5	45.27	4	44.95	45.40	1.5	10,331	0.01%
2023/06/08	15	43.26	17.9	43.25	43.30	-2.9	9,974	-0.03%
2023/06/07	5.3	42.14	18	42.27	42.30	-12.7	9,707	-0.13%
2023/06/06	1	42.50	5	42.28	42.35	-4	9,733	-0.04%
2023/06/05	2.2	42.20	6	42.43	42.50	-3.8	9,817	-0.04%
2023/06/02	4.2	42.09	4	42.18	42.40	0.2	9,832	0.00%
2023/06/01	2.2	42.17	4.1	42.28	41.95	-1.9	9,787	-0.02%
2023/05/31	6	41.93	54	42.18	42.15	-48	9,556	-0.50%
2023/05/30	5	40.23	2	40.15	40.35	3	9,242	0.03%
2023/05/29	1	40.00	11	40.10	40.20	-10	9,177	-0.11%
2023/05/26	13.1	39.52	15	39.54	39.50	-1.9	9,074	-0.02%
2023/05/25	12	38.84	1	39.00	38.95	11	8,991	0.12%
2023/05/24	8	38.29	4	38.21	38.50	4	8,894	0.04%
2023/05/23	12.3	38.02	7.1	38.05	38.05	5.2	8,852	0.06%
2023/05/22	15	38.62	7.1	39.09	38.45	8	8,791	0.09%
2023/05/19	1	38.10	22.1	37.82	38.20	-21.1	8,516	-0.25%
2023/05/18	5	37.10	2	37.25	37.10	3	8,251	0.04%
2023/05/17	7	37.11	11	37.16	37.25	-4	8,158	-0.05%
2023/05/16	1	36.25	1	36.30	36.30	0	7,898	0.00%
2023/05/15	2	35.40	2	35.70	35.85	0	7,760	0.00%
2023/05/12	3.7	35.73	1	35.35	35.90	2.7	7,707	0.04%
2023/05/11	15	35.64	6	35.25	35.35	9	7,636	0.12%
2023/05/10	9.1	35.94	8	36.11	36.00	1.1	7,564	0.01%
2023/05/09	15	35.30	23.1	35.92	35.75	-8.1	7,316	-0.11%
2023/05/08	19	34.27	20.5	34.17	34.20	-1.5	6,881	-0.02%
2023/05/05	15.4	34.68	0.2	35.40	34.20	15.2	6,797	0.22%
2023/05/04	2.5	35.50	1	35.60	35.45	1.5	6,575	0.02%
2023/05/03	1	35.30	4	35.26	35.45	-3	6,520	-0.05%
2023/05/02	12	35.32	9	35.48	35.55	3	6,494	0.05%
2023/04/28	7	34.23	9	34.48	34.60	-2	6,273	-0.03%
2023/04/27	5	33.70	17	33.84	33.50	-12	5,980	-0.20%
2023/04/26	0	0.00	6	32.90	33.20	-6	5,804	-0.10%
2023/04/25	0	0.00	3	32.40	32.50	-3	5,637	-0.05%
2023/04/24	3	32.83	7	32.76	32.70	-4	5,570	-0.07%
2023/04/21	0	0.00	23	32.53	32.50	-23	5,520	-0.42%
2023/04/20	0	32.70	30	32.76	32.75	-30	5,437	-0.55%
2023/04/19	0	32.90	3	32.80	32.80	-3	5,381	-0.06%
2023/04/18	0	0.00	15	32.95	32.95	-15	5,351	-0.28%
2023/04/17	0	0.00	1	33.00	33.00	-1	5,334	-0.02%
2023/04/14	0	0.00	10	32.79	32.70	-10	5,285	-0.19%
2023/04/13	0	0.00	3	33.17	33.10	-3	5,239	-0.06%
2023/04/12	0	0.00	33	33.16	33.25	-33	5,286	-0.62%
2023/04/11	0.1	32.80	6	32.78	32.85	-5.9	5,231	-0.11%
2023/04/10	1	32.30	1	32.50	32.30	0	5,158	0.00%
2023/04/07	0	32.85	8	32.92	32.35	-8	5,111	-0.16%
2023/04/06	6.1	31.91	7	32.19	32.30	-0.9	5,034	-0.02%
2023/03/31	1	31.45	10	31.50	31.70	-9	4,842	-0.19%
2023/03/30	1.1	31.60	0	0.00	31.65	1.1	4,921	0.02%
2023/03/29	20	31.30	12	31.30	31.35	8	4,963	0.16%
2023/03/28	0	31.40	0	0.00	30.80	0	5,002	0.00%
2023/03/27	0	0.00	25	31.39	31.40	-25	5,080	-0.49%
2023/03/23	10	30.75	8	30.74	30.75	2	5,097	0.04%
2023/03/22	0	0.00	22	30.51	30.60	-22	5,056	-0.44%
2023/03/17	10	30.34	63	30.22	30.35	-53	4,972	-1.07%
2023/03/16	3	29.80	42	29.70	29.70	-39	4,942	-0.79%
2023/03/13	0	30.25	0	0.00	30.50	0	5,193	0.00%
2023/03/10	1	30.50	12	30.55	30.60	-11	5,170	-0.21%
2023/03/09	0.1	31.25	2.2	31.54	30.70	-2.1	5,145	-0.04%
2023/03/08	0	0.00	15	30.33	30.90	-15	4,982	-0.30%
2023/03/07	9.3	29.85	5.9	30.08	30.05	3.4	4,828	0.07%
2023/03/06	0	0.00	0.3	30.75	30.55	-0.3	4,618	-0.01%
2023/03/03	12	30.36	0	0.00	30.40	12	4,559	0.26%
2023/03/02	0	0.00	7	30.30	30.35	-7	4,550	-0.15%
2023/03/01	0	0.00	1	30.40	30.25	-1	4,525	-0.02%
2023/02/24	1.3	29.99	0	0.00	30.00	1.3	4,494	0.03%
2023/02/23	5	30.07	4	30.05	29.95	1	4,513	0.02%
2023/02/22	0	0.00	10	29.43	29.60	-10	4,484	-0.22%
2023/02/17	0	0.00	1	29.00	29.00	-1	4,629	-0.02%
2023/02/16	0	0.00	0	29.00	28.85	0	4,677	0.00%
2023/02/15	2	28.95	0	0.00	28.80	2	4,731	0.04%
2023/02/13	1	28.95	0	0.00	28.65	1	4,736	0.02%
2023/02/09	0	0.00	8	29.13	29.15	-8	4,847	-0.17%
2023/02/08	1	28.85	0	0.00	29.15	1	4,808	0.02%
2023/02/07	1	28.70	0	0.00	28.70	1	4,727	0.02%
2023/02/02	0	0.00	36	28.70	28.60	-36	4,654	-0.77%
2023/02/01	1	28.40	1	28.40	28.35	0	4,621	0.00%
2023/01/31	0	0.00	5	28.35	28.30	-5	4,605	-0.11%
2023/01/30	0	0.00	6	28.29	28.40	-6	4,538	-0.13%
2023/01/17	0	0.00	4	27.91	27.80	-4	4,535	-0.09%
2023/01/16	0	0.00	1	27.80	27.80	-1	4,618	-0.02%
2023/01/11	0	0.00	3	28.05	28.05	-3	4,975	-0.06%
2023/01/09	1	27.80	1	27.80	27.90	0	5,224	0.00%
2022/12/29	0	0.00	2	28.00	27.90	-2	5,381	-0.04%
2022/12/28	3	27.60	0	0.00	27.60	3	5,330	0.06%
2022/12/26	2	28.15	0	0.00	27.85	2	5,284	0.04%
2022/12/23	4	27.55	0	0.00	27.50	4	5,304	0.08%
2022/12/22	5	27.10	0	0.00	27.05	5	5,341	0.09%
2022/12/20	2	26.58	0	0.00	26.40	2	5,113	0.04%
2022/12/16	6	27.01	2	27.05	26.85	4	4,843	0.08%
2022/12/14	3	27.65	3	27.80	27.70	0	4,644	0.00%
2022/12/12	2.5	27.76	0	0.00	27.85	2.5	4,641	0.05%
2022/12/09	1	27.45	3	27.45	27.80	-2	4,673	-0.04%
2022/12/08	3	27.25	0	0.00	27.20	3	4,701	0.06%
2022/12/07	0	0.00	3	27.40	27.35	-3	4,695	-0.06%
2022/12/06	5	27.43	0.4	27.55	27.40	4.6	4,613	0.10%
2022/12/05	5.4	27.81	0	0.00	27.80	5.4	4,534	0.12%
2022/12/02	0	0.00	2	28.70	28.95	-2	4,327	-0.05%
2022/11/29	2	28.05	0	0.00	28.05	2	4,273	0.05%
2022/11/25	1	28.20	0	0.00	28.20	1	4,279	0.02%
2022/11/22	0	0.00	1	28.95	28.85	-1	4,291	-0.02%
2022/11/21	0	0.00	14	29.05	28.90	-14	4,296	-0.33%
2022/11/18	2	28.95	1	28.55	28.65	1	4,252	0.02%
2022/11/17	5	28.95	0	0.00	28.95	5	4,229	0.12%
2022/11/16	0	0.00	5	28.60	28.60	-5	4,117	-0.12%
2022/11/15	0	0.00	1	27.70	27.85	-1	4,018	-0.02%
2022/11/14	0	0.00	1	27.20	27.30	-1	3,957	-0.03%
2022/11/08	3	26.60	0	0.00	26.50	3	3,917	0.08%
2022/11/07	6	27.05	1	26.80	27.00	5	3,873	0.13%
2022/11/02	0	0.00	10	25.30	25.20	-10	4,078	-0.25%
2022/10/26	0	0.00	30	24.50	24.40	-30	4,158	-0.72%
2022/10/25	3	24.42	18	24.33	24.45	-15	4,165	-0.36%
2022/10/24	3	25.23	2	25.05	25.00	1	4,164	0.02%
2022/10/21	11	25.82	11	25.63	25.65	0	4,257	0.00%
2022/10/20	2	26.43	2	26.58	26.50	0	4,359	0.00%
2022/10/19	1	26.70	0	0.00	26.70	1	4,243	0.02%
2022/10/17	0	0.00	3	27.00	27.40	-3	4,539	-0.07%
2022/10/13	1	25.50	0	0.00	25.50	1	4,653	0.02%
2022/10/12	2	26.48	0	0.00	26.45	2	4,780	0.04%
2022/10/05	0	0.00	2	27.75	27.80	-2	4,918	-0.04%
2022/09/30	3	27.50	3	27.70	27.10	0	5,021	0.00%
2022/09/28	1	27.00	0	0.00	27.00	1	4,958	0.02%
2022/09/27	11	27.40	0	0.00	27.60	11	4,949	0.22%
2022/09/26	3	28.17	0	0.00	27.95	3	4,935	0.06%
2022/09/23	0	0.00	5.8	28.85	28.70	-5.8	4,947	-0.12%
2022/09/22	2	28.40	1	28.70	28.90	1	4,998	0.02%
2022/09/19	2	29.10	0	0.00	29.00	2	5,002	0.04%
2022/09/14	2	28.85	0	0.00	29.20	2	4,964	0.04%
2022/09/13	2	29.23	2	29.10	29.15	0	4,984	0.00%
2022/09/12	2	29.28	7	29.10	29.30	-5	5,055	-0.10%
2022/09/06	3	28.68	0	0.00	28.75	3	5,145	0.06%
2022/09/01	2	29.15	2	29.25	29.20	0	5,183	0.00%
2022/08/31	0	0.00	35	29.40	29.30	-35	5,188	-0.67%
2022/08/30	0	0.00	6	29.18	29.45	-6	5,191	-0.12%
2022/08/25	0	0.00	5	29.10	29.25	-5	5,193	-0.10%
2022/08/19	0	0.00	0.1	28.70	28.70	-0.1	5,253	0.00%
2022/08/18	5	28.50	0	0.00	28.70	5	5,273	0.09%
2022/08/17	0	0.00	2	28.35	28.60	-2	5,295	-0.04%
2022/08/12	0	0.00	11	27.30	27.30	-11	5,239	-0.21%
2022/08/11	1.1	27.10	2	27.05	27.05	-0.9	5,265	-0.02%
2022/08/10	1	27.30	3	27.13	27.10	-2	5,257	-0.04%
2022/08/09	8	27.11	2	27.15	27.70	6	5,242	0.11%
2022/08/08	2	28.35	5	28.50	28.40	-3	5,135	-0.06%
2022/08/05	0	0.00	1	28.50	28.70	-1	5,203	-0.02%
2022/08/01	1	28.35	1	28.60	28.50	0	6,044	0.00%
2022/07/29	3	28.42	0	0.00	28.60	3	6,041	0.05%
2022/07/28	2	28.65	1	28.75	28.60	1	6,005	0.02%
2022/07/27	6	30.72	5	30.64	30.60	1	5,880	0.02%
2022/07/26	3	30.78	0	0.00	30.85	3	5,742	0.05%
2022/07/25	0	0.00	2	31.25	31.40	-2	5,664	-0.04%
2022/07/22	2	30.53	0	0.00	31.20	2	5,572	0.04%
2022/07/21	3	30.50	1	30.30	30.50	2	5,383	0.04%
2022/07/20	5	30.80	0	0.00	30.85	5	5,246	0.10%
2022/07/19	0	0.00	10	31.33	31.25	-10	5,154	-0.19%
2022/07/18	0	0.00	1	30.15	30.85	-1	4,995	-0.02%
2022/07/15	1	30.10	0	0.00	30.25	1	4,885	0.02%
2022/07/14	5	29.25	0	0.00	29.65	5	4,833	0.10%
2022/07/12	3	28.85	0	0.00	28.60	3	4,829	0.06%
2022/07/08	0	0.00	2	29.25	29.20	-2	4,852	-0.04%
2022/07/06	2	28.70	0	0.00	28.50	2	4,919	0.04%
2022/06/30	1	28.50	0	0.00	28.65	1	5,440	0.02%
2022/06/27	0	0.00	1	29.30	29.25	-1	5,735	-0.02%
2022/06/24	0	0.00	40	28.86	28.90	-40	5,759	-0.69%
2022/06/23	5	28.40	0	0.00	28.50	5	5,804	0.09%
2022/06/22	1	28.25	0	0.00	28.30	1	5,812	0.02%
2022/06/20	4	28.40	0	0.00	28.05	4	5,806	0.07%
2022/06/17	2	28.88	1	28.75	29.15	1	5,779	0.02%
2022/06/16	7	29.58	0	0.00	29.30	7	5,743	0.12%
2022/06/13	1	29.05	0	0.00	29.05	1	5,872	0.02%
2022/06/10	3	29.32	0	0.00	29.50	3	5,914	0.05%
2022/06/09	0	0.00	1	29.80	29.70	-1	5,967	-0.02%
2022/06/07	1	29.45	0	0.00	29.50	1	6,187	0.02%
2022/06/06	2	29.45	0	0.00	29.40	2	6,236	0.03%
2022/06/02	0	0.00	2	29.05	29.00	-2	6,420	-0.03%
2022/06/01	6	29.24	0	0.00	29.10	6	6,522	0.09%
2022/05/31	1	28.90	0	0.00	29.20	1	6,576	0.02%
2022/05/27	3	28.48	0	0.00	28.30	3	6,548	0.05%
2022/05/26	1	28.30	0	0.00	28.20	1	6,569	0.02%
2022/05/23	0	0.00	10	27.80	27.85	-10	6,664	-0.15%
2022/05/20	1	27.35	0	0.00	27.30	1	6,769	0.01%
2022/05/19	0	0.00	28	27.12	27.15	-28	6,944	-0.40%
2022/05/18	0	0.00	5	27.50	27.40	-5	7,019	-0.07%
2022/05/16	3	27.13	2	27.15	27.05	1	6,967	0.01%
2022/05/13	2	26.85	1	27.05	27.05	1	6,950	0.01%
2022/05/12	16	26.93	7	27.26	26.75	9	6,896	0.13%
2022/05/11	9	27.88	0	0.00	27.85	9	6,733	0.13%
2022/05/10	3	28.20	0	0.00	28.50	3	6,696	0.04%
2022/05/09	18	29.34	1	28.90	28.90	17	6,552	0.26%
2022/05/05	0	0.00	3	32.35	32.15	-3	6,081	-0.05%
2022/04/29	2	31.60	0	0.00	31.60	2	6,147	0.03%
2022/04/28	1	31.50	0	0.00	31.40	1	6,178	0.02%
2022/04/27	16	31.14	0	0.00	31.15	16	6,177	0.26%
2022/04/25	4	31.88	1	31.90	31.80	3	6,167	0.05%
2022/04/22	1	32.80	10	32.70	32.70	-9	6,123	-0.15%
2022/04/21	0	0.00	0.1	32.60	32.60	-0.1	6,147	0.00%
2022/04/20	0	0.00	1	32.80	32.70	-1	6,144	-0.02%
2022/04/19	0	0.00	1	32.95	32.90	-1	6,113	-0.02%
2022/04/18	1	32.65	0	0.00	32.70	1	6,143	0.02%
2022/04/15	5	33.50	3	33.17	33.50	2	6,137	0.03%
2022/04/14	0	0.00	3.7	33.47	33.50	-3.7	6,169	-0.06%
2022/04/13	1	32.90	0	0.00	33.05	1	6,263	0.02%
2022/04/12	7	32.84	15	32.82	32.90	-8	6,273	-0.13%
2022/04/11	4	33.48	2	33.88	33.40	2	6,235	0.03%
2022/04/08	7	34.06	2	33.85	34.15	5	6,231	0.08%
2022/04/07	5	33.45	5	33.49	33.05	0	6,096	0.00%
2022/04/06	49	33.97	3	34.07	34.20	46	5,967	0.77%
2022/04/01	13	33.25	0	0.00	33.25	13	5,793	0.22%
2022/03/31	0	0.00	4.5	33.11	33.25	-4.5	5,785	-0.08%
2022/03/30	0	0.00	26	33.09	32.85	-26	5,616	-0.46%
2022/03/29	6	32.46	8	32.42	32.40	-2	5,503	-0.04%
2022/03/28	2	32.30	103	32.00	32.35	-101	5,471	-1.85%	大賣/鉅額交易
2022/03/25	100	32.38	0	0.00	32.25	100	5,431	1.84%
2022/03/24	0	0.00	195	32.20	32.30	-195	5,442	-3.58%	大賣/鉅額交易
2022/03/23	30	32.30	1	32.35	32.25	29	5,486	0.53%
2022/03/22	4	32.18	0	32.25	32.35	4	5,504	0.07%
2022/03/21	6	32.33	6	32.28	32.30	0	5,516	0.00%
2022/03/17	5	32.00	5	31.90	31.90	0	5,493	0.00%
2022/03/16	1	31.70	0	0.00	31.70	1	5,468	0.02%
2022/03/15	2	31.85	2	31.80	31.70	0	5,479	0.00%
2022/03/14	1	32.05	3	32.20	32.20	-2	5,519	-0.04%
2022/03/11	2	31.93	0	0.00	31.90	2	5,597	0.04%
2022/03/10	140	31.90	17	32.08	31.95	123	5,648	2.18%	大買/鉅額交易
2022/03/09	81	31.23	4	31.19	31.35	77	5,530	1.39%
2022/03/08	31	31.38	458	31.04	30.95	-427	5,570	-7.67%	大賣/鉅額交易
2022/03/07	2	31.43	106	31.50	31.50	-104	5,408	-1.92%	大賣/鉅額交易
2022/03/04	240	32.05	201	32.15	32.05	39	5,447	0.72%	大買/大賣/
2022/03/03	1	31.90	0	0.00	31.90	1	5,460	0.02%
2022/03/02	9	31.28	2	31.38	31.65	7	5,512	0.13%
2022/03/01	0	0.00	1	31.30	31.50	-1	5,556	-0.02%
2022/02/25	11	30.71	0	0.00	30.70	11	5,560	0.20%
2022/02/24	3	31.12	2	31.20	30.90	1	5,619	0.02%
2022/02/23	1	31.75	0	0.00	31.65	1	5,610	0.02%
2022/02/22	6	31.58	10	31.72	31.50	-4	5,758	-0.07%
2022/02/21	24	32.19	6	31.97	32.10	18	5,946	0.30%
2022/02/18	4	31.34	1	31.50	31.50	3	5,901	0.05%
2022/02/17	11	30.95	0	0.00	30.90	11	5,946	0.18%
2022/02/16	1	30.85	4	30.94	30.95	-3	6,506	-0.05%
2022/02/11	18	30.85	0	0.00	30.90	18	6,826	0.26%
2022/02/09	30	30.35	0	0.00	30.50	30	6,831	0.44%
2022/02/08	1	30.30	2	30.35	30.40	-1	6,855	-0.01%
2022/02/07	1	29.95	0	0.00	30.35	1	6,871	0.01%
2022/01/26	1	29.80	0	0.00	29.65	1	6,913	0.01%
2022/01/24	8	30.01	0	0.00	30.15	8	7,134	0.11%
2022/01/21	2	30.68	0	0.00	30.55	2	7,102	0.03%
2022/01/20	0	0.00	4	31.15	31.10	-4	7,112	-0.06%
2022/01/19	5	31.00	3	31.00	30.95	2	7,096	0.03%
2022/01/18	5	31.15	2	31.15	31.00	3	7,135	0.04%
2022/01/17	3	30.85	5	30.98	31.00	-2	7,087	-0.03%
2022/01/14	1	30.45	2	30.25	30.50	-1	7,055	-0.01%
2022/01/13	30	30.75	1	30.80	30.65	29	7,178	0.40%
2022/01/12	6	31.00	6	30.70	30.75	0	7,258	0.00%
2022/01/11	1	30.75	110	30.90	30.95	-109	7,381	-1.48%	大賣/鉅額交易
2022/01/10	0	0.00	3	30.73	31.00	-3	7,484	-0.04%
2022/01/07	10	30.65	8	30.56	30.50	2	7,483	0.03%
2022/01/06	14	30.90	79	30.90	30.85	-65	7,539	-0.86%
2022/01/05	3	30.50	1	30.55	30.70	2	7,486	0.03%
2022/01/04	226	30.55	1	30.55	30.55	225	7,673	2.93%	大買/鉅額交易
2022/01/03	261	30.54	1	30.50	30.75	260	7,732	3.36%	大買/鉅額交易
2021/12/30	4	30.45	1.1	30.45	30.45	2.9	7,654	0.04%
2021/12/29	2	30.25	0	30.25	30.25	2	7,681	0.03%
2021/12/28	3	30.25	0	0.00	30.25	3	7,661	0.04%
2021/12/24	2	30.05	0	0.00	30.05	2	7,684	0.03%
2021/12/23	2	30.00	0	0.00	30.05	2	7,734	0.03%
2021/12/22	3	29.97	0	0.00	29.95	3	7,769	0.04%
2021/12/17	4	29.88	0	0.00	29.60	4	7,787	0.05%
2021/12/16	100	30.05	0	0.00	29.90	100	7,720	1.30%
2021/12/15	72	29.75	0	0.00	29.75	72	7,809	0.92%
2021/12/14	6	29.75	0	0.00	29.75	6	7,823	0.08%
2021/12/13	10	30.20	1	30.25	30.10	9	7,769	0.12%
2021/12/08	10	30.00	1	30.20	30.20	9	7,818	0.12%
2021/12/07	3	30.07	160.1	30.15	30.00	-157.1	7,835	-2.00%	大賣/鉅額交易
2021/12/06	1	30.35	2.8	30.23	30.25	-1.8	7,739	-0.02%
2021/12/03	1	29.50	6	29.93	29.95	-5	7,715	-0.06%
2021/12/02	4.1	29.30	0	0.00	29.25	4.1	7,714	0.05%
2021/12/01	2	29.50	0	0.00	29.60	2	7,710	0.03%
2021/11/30	137	29.59	0	0.00	29.50	137	7,696	1.78%	大買/鉅額交易
2021/11/29	30	29.75	24.3	29.51	29.65	5.7	7,594	0.08%
2021/11/26	11	29.73	0	0.00	29.65	11	7,539	0.15%
2021/11/23	8	29.91	0	0.00	29.90	8	7,562	0.11%
2021/11/22	1	30.35	10	30.30	30.15	-9	7,486	-0.12%
2021/11/19	6	30.17	0	0.00	30.10	6	7,413	0.08%
2021/11/18	19	30.98	13	30.76	30.50	6	7,288	0.08%
2021/11/17	3	31.85	0	0.00	31.70	3	7,033	0.04%
2021/11/16	4	31.18	0	0.00	31.15	4	6,964	0.06%
2021/11/15	15.5	31.11	8	31.14	31.20	7.5	6,874	0.11%
2021/11/12	3	33.30	15	33.38	33.55	-12	6,410	-0.19%
2021/11/11	1	33.10	2	33.28	33.25	-1	6,493	-0.02%
2021/11/09	12	32.20	0	0.00	32.25	12	6,867	0.17%
2021/11/05	4	31.81	3.2	32.06	32.10	0.8	7,237	0.01%
2021/11/04	10	32.10	0	0.00	32.10	10	7,218	0.14%
2021/11/02	2.5	31.82	0	0.00	31.60	2.5	7,169	0.03%
2021/11/01	0	0.00	7	31.54	31.60	-7	7,064	-0.10%
2021/10/29	6	31.00	5	30.95	31.00	1	6,989	0.01%
2021/10/28	0	0.00	4	31.20	31.00	-4	6,978	-0.06%
2021/10/27	1	30.90	0	0.00	30.90	1	6,956	0.01%
2021/10/26	2	30.90	5	30.86	30.85	-3	6,981	-0.04%
2021/10/25	2	30.60	2	30.60	30.55	0	6,947	0.00%
2021/10/22	7	30.52	0	0.00	30.40	7	7,048	0.10%
2021/10/20	5	30.85	5	30.79	30.85	0	6,955	0.00%
2021/10/19	5	30.32	0	0.00	30.15	5	6,885	0.07%
2021/10/18	4	31.00	3	30.93	30.00	1	6,848	0.01%
2021/10/15	0	0.00	0.1	30.30	30.30	-0.1	6,962	0.00%
2021/10/14	11	30.15	0	0.00	29.90	11	7,036	0.16%
2021/10/12	31	30.35	20	30.53	29.90	11	7,006	0.16%
2021/10/08	7	29.62	3	29.38	29.65	4	6,844	0.06%
2021/10/07	1	29.00	0	0.00	29.00	1	6,811	0.01%
2021/10/06	5	28.80	1	28.95	28.75	4	6,902	0.06%
2021/10/05	2	27.50	0	0.00	28.20	2	7,103	0.03%
2021/10/04	3	27.88	0	0.00	27.85	3	7,330	0.04%
2021/10/01	3	28.25	0	0.00	28.35	3	7,387	0.04%
2021/09/28	0	0.00	1	29.15	29.10	-1	7,794	-0.01%
2021/09/27	1	29.20	4	29.13	29.05	-3	7,826	-0.04%
2021/09/24	0	0.00	0.4	28.70	28.70	-0.4	7,923	-0.01%
2021/09/22	0	0.00	7	28.60	28.70	-7	8,067	-0.09%
2021/09/17	0	0.00	1	28.50	28.75	-1	7,988	-0.01%
2021/09/16	18	29.00	0	0.00	28.75	18	8,021	0.22%
2021/09/15	1	29.20	1	29.25	29.25	0	8,042	0.00%
2021/09/14	7	28.47	0	0.00	28.40	7	7,913	0.09%
2021/09/13	5	28.50	0	0.00	28.50	5	7,927	0.06%
2021/09/09	4	27.79	0	0.00	27.80	4	7,923	0.05%
2021/09/08	8	27.90	0	0.00	27.80	8	7,947	0.10%
2021/09/06	17	28.77	1	29.00	28.70	16	7,949	0.20%
2021/09/03	2	29.35	0	0.00	29.35	2	7,868	0.03%
2021/09/02	6	29.54	0	0.00	29.35	6	7,897	0.08%
2021/08/31	3	29.40	0	0.00	29.75	3	7,891	0.04%
2021/08/30	2	29.75	0	0.00	29.80	2	8,070	0.02%
2021/08/27	2	29.95	1	29.95	29.85	1	8,065	0.01%
2021/08/25	0	0.00	3	29.15	29.20	-3	8,142	-0.04%
2021/08/24	10	29.09	0	0.00	29.05	10	8,198	0.12%
2021/08/23	5	29.30	5	29.15	29.30	0	8,299	0.00%
2021/08/20	5	28.72	5	29.08	28.80	0	8,314	0.00%
2021/08/19	46	28.84	2	28.60	28.60	44	8,321	0.53%
2021/08/18	10	28.53	3	28.78	29.25	7	8,350	0.08%
2021/08/17	12	29.15	11	28.93	28.85	1	8,385	0.01%
2021/08/16	10	30.06	0	0.00	29.60	10	8,321	0.12%
2021/08/13	32	31.07	12	30.96	30.75	20	8,186	0.24%
2021/08/12	1	31.00	45	30.62	31.15	-44	7,875	-0.56%
2021/08/11	33	29.73	1	29.75	29.40	32	7,649	0.42%
2021/08/10	1	29.85	2	29.85	29.80	-1	7,798	-0.01%
2021/08/09	1	29.95	1	29.95	29.95	0	8,100	0.00%
2021/08/06	0	0.00	7	30.20	30.25	-7	8,315	-0.08%
2021/08/05	1	30.10	0	0.00	30.15	1	8,602	0.01%
2021/08/04	23	29.82	20	30.20	30.30	3	9,085	0.03%
2021/07/30	20	29.63	0	0.00	29.50	20	9,546	0.21%
2021/07/29	2	29.60	0	0.00	29.75	2	9,713	0.02%
2021/07/28	5	28.85	17	29.06	29.30	-12	9,813	-0.12%
2021/07/27	10	30.00	3	30.00	29.75	7	10,083	0.07%
2021/07/23	10	29.35	1	29.35	29.30	9	10,519	0.09%
2021/07/22	1	29.30	3	29.42	29.25	-2	10,649	-0.02%
2021/07/21	20	30.45	1	30.35	30.35	19	10,715	0.18%
2021/07/20	1	31.00	10	31.10	31.00	-9	10,631	-0.08%
2021/07/19	11	31.74	0	0.00	31.50	11	10,664	0.10%
2021/07/15	0	0.00	5	32.00	32.10	-5	11,510	-0.04%
2021/07/14	3	32.08	0.1	32.10	31.90	2.9	11,850	0.02%
2021/07/13	2	32.20	2	32.65	32.15	0	12,121	0.00%
2021/07/12	2	32.25	1	32.35	32.05	1	12,257	0.01%
2021/07/09	3.1	32.36	29	32.17	32.45	-25.9	12,282	-0.21%
2021/07/08	0	0.00	2	31.60	31.65	-2	12,636	-0.02%
2021/07/07	5	31.55	5	31.52	31.30	0	12,999	0.00%
2021/07/06	26	31.87	2.5	31.90	31.95	23.5	13,254	0.18%
2021/07/05	2	31.15	2	31.30	31.15	0	13,198	0.00%
2021/07/02	1	30.85	30	30.80	30.60	-29	13,335	-0.22%
2021/07/01	32	30.53	30	31.00	30.55	2	13,533	0.01%
2021/06/30	0.5	30.85	0	0.00	30.80	0.5	13,636	0.00%
2021/06/29	30	30.60	0	0.00	30.60	30	13,985	0.21%
2021/06/25	7	30.62	0	0.00	30.50	7	14,954	0.05%
2021/06/24	10	30.70	0	0.00	30.75	10	15,883	0.06%
2021/06/23	0	0.00	10	30.30	30.25	-10	16,208	-0.06%
2021/06/21	12	29.87	0	0.00	29.75	12	16,771	0.07%
2021/06/17	0	0.00	31	30.22	30.10	-31	17,183	-0.18%
2021/06/16	32	29.86	0	0.00	29.55	32	17,257	0.19%
2021/06/15	2	30.05	19	30.15	30.30	-17	17,309	-0.10%
2021/06/11	3	30.05	13	30.30	30.05	-10	17,378	-0.06%
2021/06/10	70	29.96	30	30.25	30.10	40	17,515	0.23%
2021/06/09	0	0.00	30	30.20	29.90	-30	17,581	-0.17%
2021/06/08	1	30.15	1	30.00	30.20	0	17,668	0.00%
2021/06/07	35	30.02	0	0.00	29.95	35	17,826	0.20%
2021/06/04	0	0.00	1	31.00	31.00	-1	17,771	-0.01%
2021/06/03	5	30.87	11.5	30.94	31.00	-6.5	17,894	-0.04%
2021/06/02	20	30.45	6	30.32	30.50	14	18,106	0.08%
2021/05/31	0	0.00	40	30.84	30.70	-40	18,334	-0.22%
2021/05/28	31	30.28	0	0.00	30.15	31	18,468	0.17%
2021/05/27	1	29.85	0	0.00	29.75	1	19,507	0.01%
2021/05/26	0	0.00	0	30.05	30.15	0	19,901	0.00%
2021/05/25	25	29.68	22	29.90	30.00	3	20,179	0.01%
2021/05/24	1	28.70	1	28.50	29.25	0	20,225	0.00%
2021/05/21	1	29.10	0	0.00	28.90	1	20,231	0.00%
2021/05/20	5	28.50	0	0.00	28.55	5	20,304	0.02%
2021/05/19	9	28.80	0	0.00	29.10	9	20,264	0.04%
2021/05/18	2	28.50	3	28.50	29.00	-1	20,194	0.00%
2021/05/17	13	27.11	10	27.16	26.40	3	20,191	0.01%
2021/05/14	1	28.70	3.1	29.58	29.00	-2.1	20,192	-0.01%
2021/05/12	144	31.86	318	29.57	29.75	-174	20,617	-0.84%	大買/大賣/鉅額交易
2021/05/11	10	31.72	1	31.55	31.60	9	20,316	0.04%
2021/05/10	2	34.38	2	34.25	34.25	0	20,280	0.00%
2021/05/07	162	33.23	34	33.99	34.65	128	20,649	0.62%	大買/鉅額交易
2021/05/06	6	32.91	3.1	32.77	32.95	2.9	20,804	0.01%
2021/05/05	32	33.51	3.3	33.38	32.80	28.7	21,078	0.14%
2021/05/04	2	33.15	2	33.60	32.95	0	21,597	0.00%
2021/05/03	19	35.06	10	35.15	34.45	9	21,508	0.04%
2021/04/29	5	36.70	8	36.57	36.40	-3	21,402	-0.01%
2021/04/28	3	36.00	23	36.27	36.10	-20	21,304	-0.09%
2021/04/27	9	35.82	26.4	36.13	35.85	-17.4	21,562	-0.08%
2021/04/26	35	36.05	6	36.41	36.20	29	21,556	0.13%
2021/04/23	6	35.93	11.3	35.95	35.95	-5.3	21,587	-0.02%
2021/04/22	39	37.36	8	37.53	35.95	31	21,581	0.14%
2021/04/21	14	37.66	4	38.18	38.05	10	21,139	0.05%
2021/04/20	5	36.51	20	36.18	36.85	-15	20,848	-0.07%
2021/04/19	17	35.20	15	35.71	35.55	2	20,669	0.01%
2021/04/16	0	0.00	32	34.00	34.40	-32	20,450	-0.16%
2021/04/15	34	33.45	1	33.45	33.55	33	20,507	0.16%
2021/04/14	17	33.38	44	33.38	33.25	-27	20,490	-0.13%
2021/04/13	39	35.00	34.1	35.53	34.85	4.9	20,289	0.02%
2021/04/12	22	35.01	28	35.71	35.55	-6	20,074	-0.03%
2021/04/09	8	34.54	15.3	34.41	34.20	-7.3	20,143	-0.04%
2021/04/08	3	34.35	12.3	34.56	34.40	-9.3	20,148	-0.05%
2021/04/07	1	33.80	5	34.06	34.40	-4	20,061	-0.02%
2021/04/06	25	33.36	8	33.56	33.50	17	20,166	0.08%
2021/04/01	25	33.47	11	33.39	33.45	14	20,616	0.07%
2021/03/31	16	34.06	9	34.28	34.25	7	20,691	0.03%
2021/03/30	9	33.09	17	33.43	33.70	-8	20,291	-0.04%
2021/03/29	20	32.49	57	32.80	32.85	-37	19,854	-0.19%
2021/03/26	4	30.78	2.4	30.84	30.75	1.6	19,058	0.01%
2021/03/25	12	31.08	12.2	30.88	31.10	-0.2	19,119	0.00%
2021/03/24	4	30.03	3.3	30.28	30.25	0.7	20,082	0.00%
2021/03/23	3	30.48	12	31.08	30.80	-9	20,283	-0.04%
2021/03/22	21	30.03	4	30.11	30.60	17	20,104	0.08%
2021/03/19	1	29.65	0	0.00	29.65	1	20,035	0.00%
2021/03/18	0	0.00	4	29.69	29.70	-4	20,072	-0.02%
2021/03/17	3	29.22	3	29.12	29.15	0	20,141	0.00%
2021/03/16	0	0.00	2.6	29.27	29.25	-2.6	20,266	-0.01%
2021/03/15	18	29.50	1	29.80	29.30	17	20,348	0.08%
2021/03/12	1	29.65	9	29.73	29.60	-8	20,569	-0.04%
2021/03/11	5	29.60	5	29.57	29.70	0	21,248	0.00%
2021/03/10	0	0.00	1	29.40	29.65	-1	22,156	0.00%
2021/03/09	0	29.00	6	28.68	29.10	-6	22,273	-0.03%
2021/03/08	22	29.21	2	28.70	28.70	20	22,364	0.09%
2021/03/05	10	29.56	6	29.50	29.45	4	22,239	0.02%
2021/03/04	6	29.90	5	29.90	29.85	1	22,448	0.00%
2021/03/03	4	29.30	4	29.76	30.20	0	22,374	0.00%
2021/03/02	26	30.89	63.3	30.98	29.60	-37.3	22,208	-0.17%
2021/02/26	10	30.00	13.1	30.55	30.55	-3.1	21,313	-0.01%
2021/02/25	32	30.08	35	29.97	30.20	-3	21,061	-0.01%
2021/02/24	1	29.50	0	0.00	29.25	1	20,892	0.00%
2021/02/23	12	29.25	3	29.33	29.25	9	20,855	0.04%
2021/02/22	6	28.96	47	29.10	29.30	-41	21,031	-0.19%
2021/02/19	2	28.43	1	28.45	28.45	1	21,000	0.00%
2021/02/18	1	28.20	0	0.00	28.35	1	21,202	0.00%
2021/02/17	22	28.28	2.1	28.25	28.20	19.9	21,471	0.09%
2021/02/05	5	28.42	0.5	28.35	28.35	4.5	21,551	0.02%
2021/02/04	33	29.43	9	29.27	29.35	24	21,889	0.11%
2021/02/03	9	29.79	50.3	29.83	29.70	-41.3	21,666	-0.19%
2021/02/02	5	28.45	0	0.00	28.45	5	21,157	0.02%
2021/02/01	3	28.35	1	28.50	28.25	2	20,955	0.01%
2021/01/29	20	29.39	20	28.88	28.65	0	20,698	0.00%
2021/01/28	1	29.25	10	29.14	29.20	-9	20,230	-0.04%
2021/01/27	4	29.41	10.3	29.40	29.30	-6.3	19,928	-0.03%
2021/01/26	8	28.74	26	28.74	29.00	-18	19,458	-0.09%
2021/01/25	12	27.44	6	27.98	27.95	6	18,812	0.03%
2021/01/22	6.2	27.14	4	26.59	27.30	2.2	18,572	0.01%
2021/01/21	2	26.43	6	26.54	26.55	-4	18,374	-0.02%
2021/01/20	11	26.01	3	25.90	26.05	8	18,264	0.04%
2021/01/18	6	27.15	0	0.00	27.65	6	17,741	0.03%
2021/01/15	16	27.84	8	27.83	27.70	8	17,549	0.05%
2021/01/14	5	28.25	10	28.25	28.25	-5	17,397	-0.03%
2021/01/13	0	0.00	4	28.24	27.95	-4	17,307	-0.02%
2021/01/12	7	27.94	52	28.09	27.70	-45	17,157	-0.26%
2021/01/11	1	28.60	12	28.46	28.60	-11	16,925	-0.06%
2021/01/08	18	28.01	8	28.13	28.00	10	16,791	0.06%
2021/01/07	53.3	28.81	11	29.02	28.75	42.3	16,496	0.26%
2021/01/06	34.3	28.93	12.3	28.92	28.85	22	16,243	0.14%
2021/01/05	3	29.30	3	29.35	29.20	0	15,862	0.00%
2021/01/04	7.3	29.74	26	29.50	29.30	-18.7	15,667	-0.12%
2020/12/31	2.2	28.67	15.5	28.92	28.95	-13.3	15,254	-0.09%
2020/12/30	3.2	28.45	2	28.53	28.50	1.2	14,998	0.01%
2020/12/29	7.5	28.98	1	28.50	28.50	6.5	14,895	0.04%
2020/12/28	27.7	28.83	10	28.93	29.05	17.7	14,549	0.12%
2020/12/25	12.9	27.76	8	27.53	27.85	4.9	13,866	0.04%
2020/12/24	0.3	26.76	0	0.00	26.55	0.3	13,378	0.00%
2020/12/23	0	26.40	0	0.00	26.50	0	13,382	0.00%
2020/12/22	4	26.71	51	26.59	26.35	-47	13,307	-0.35%
2020/12/21	62.8	26.55	53.4	26.82	26.90	9.3	13,149	0.07%
2020/12/18	48.3	28.29	38.5	28.49	27.25	9.8	12,771	0.08%
2020/12/17	44.6	27.28	5	26.84	27.45	39.6	11,400	0.35%
2020/12/16	0.1	26.40	5	26.75	26.60	-4.9	11,046	-0.04%
2020/12/15	2.2	26.47	7	26.51	26.35	-4.9	10,945	-0.04%
2020/12/14	1.4	26.35	22	26.55	26.45	-20.6	10,820	-0.19%
2020/12/11	13.4	25.68	18	26.03	26.00	-4.7	10,828	-0.04%
2020/12/10	8	26.09	9	26.00	26.05	-1	10,675	-0.01%
2020/12/09	1.5	26.38	8	26.40	26.65	-6.5	10,476	-0.06%
2020/12/08	18	25.91	21.8	25.97	26.05	-3.8	10,338	-0.04%
2020/12/07	20	26.63	39.8	26.13	25.95	-19.8	10,089	-0.20%
2020/12/04	122.6	25.90	117	26.15	26.75	5.6	9,398	0.06%	大買/大賣/
2020/12/03	4	24.50	23.4	24.59	24.85	-19.4	8,515	-0.23%
2020/12/02	18	24.17	27	24.18	24.30	-9	8,753	-0.10%
2020/12/01	0	0.00	0.1	23.70	23.85	-0.1	9,240	0.00%
2020/11/30	33	23.71	37	23.88	23.50	-4	9,303	-0.04%
2020/11/27	0	0.00	14	22.95	22.95	-14	8,903	-0.16%
2020/11/26	0	0.00	20	22.80	22.80	-20	8,808	-0.23%
2020/11/25	43	22.85	21	22.77	22.75	22	8,779	0.25%
2020/11/24	23	22.52	6.3	22.60	22.65	16.7	8,602	0.19%
2020/11/23	4	22.58	10	22.44	22.60	-6	8,485	-0.07%
2020/11/20	0	0.00	3	21.85	21.90	-3	8,305	-0.04%
2020/11/19	1	21.90	3	21.88	21.50	-2	8,265	-0.02%
2020/11/18	3	21.70	31	21.62	21.70	-28	8,107	-0.35%
2020/11/17	21	21.49	6	21.48	21.50	15	8,033	0.19%
2020/11/16	4	21.30	13	21.27	21.35	-9	7,940	-0.11%
2020/11/13	0	0.00	314	20.25	20.70	-314	7,761	-4.05%	大賣/鉅額交易
2020/11/12	27	20.64	97	20.59	20.50	-70	7,722	-0.91%
2020/11/11	50	19.65	2.2	19.59	19.80	47.8	7,174	0.67%
2020/11/10	0	0.00	9.2	19.51	19.35	-9.2	7,118	-0.13%
2020/11/09	0	0.00	14	19.24	19.25	-14	7,011	-0.20%
2020/11/06	0	0.00	1	19.15	19.05	-1	6,996	-0.01%
2020/11/04	10	19.00	7	19.25	19.15	3	7,170	0.04%
2020/11/03	0	0.00	8	19.09	19.05	-8	7,165	-0.11%
2020/10/29	0	0.00	9	19.10	19.05	-9	7,266	-0.12%
2020/10/28	0	0.00	1	19.10	19.20	-1	7,306	-0.01%
2020/10/26	2	19.30	0	0.00	19.40	2	7,310	0.03%
2020/10/23	310	19.28	0	0.00	19.30	310	7,301	4.25%	大買/鉅額交易
2020/10/22	6	19.08	200	19.05	19.25	-194	7,311	-2.65%	大賣/鉅額交易
2020/10/21	0	0.00	3	19.10	19.10	-3	7,377	-0.04%
2020/10/20	0	0.00	1	19.05	19.05	-1	7,427	-0.01%
2020/10/15	11	18.82	1	18.95	19.00	10	7,653	0.13%
2020/10/14	1	18.80	8	18.85	18.80	-7	7,667	-0.09%
2020/10/13	200	18.85	0	0.00	18.85	200	7,650	2.61%	大買/鉅額交易
2020/10/12	0.2	18.95	150	19.05	19.00	-149.8	7,639	-1.96%	大賣/鉅額交易
2020/10/08	1	19.15	5	19.30	19.20	-4	7,606	-0.05%
2020/10/07	1	18.90	2	18.80	18.95	-1	7,539	-0.01%
2020/10/06	4	18.70	17	18.64	18.75	-13	7,555	-0.17%
2020/10/05	19	18.42	6	18.53	18.50	13	7,579	0.17%
2020/09/30	11	18.33	20	18.45	18.50	-9	7,606	-0.12%
2020/09/29	175	18.58	25	18.55	18.30	150	7,637	1.96%	大買/鉅額交易
2020/09/28	3	18.52	28	18.48	18.45	-25	7,706	-0.32%
2020/09/25	23	18.22	40	18.00	18.10	-17	7,742	-0.22%
2020/09/24	21	18.55	24	18.37	18.35	-3	7,678	-0.04%
2020/09/23	3	18.95	5	19.24	18.90	-2	7,626	-0.03%
2020/09/22	20	19.13	26	19.28	19.25	-6	7,574	-0.08%
2020/09/21	30	19.65	1	19.50	19.55	29	7,563	0.38%
2020/09/17	5	19.81	0	0.00	19.75	5	7,595	0.07%
2020/09/16	0	0.00	7	19.63	20.00	-7	7,555	-0.09%
2020/09/15	7	19.39	0	0.00	19.40	7	7,400	0.09%
2020/09/14	8	19.59	2	19.60	19.55	6	7,369	0.08%
2020/09/11	2	19.40	2	19.70	19.30	0	7,345	0.00%
2020/09/10	0	0.00	34	19.52	19.50	-34	7,280	-0.47%
2020/09/09	2	19.70	3.1	19.65	19.80	-1.1	7,207	-0.01%
2020/09/08	13	19.80	0	0.00	19.90	13	7,137	0.18%
2020/09/07	42	20.40	17	20.88	20.20	25	6,994	0.36%
2020/09/04	55	19.73	13	19.90	20.00	42	6,565	0.64%
2020/09/03	200.3	18.80	206	19.05	19.30	-5.7	5,979	-0.10%	大買/大賣/
2020/09/02	0	0.00	4	18.63	18.60	-4	5,798	-0.07%
2020/09/01	0	0.00	6	18.60	18.65	-6	5,857	-0.10%
2020/08/27	12	18.83	0	0.00	18.70	12	6,005	0.20%
2020/08/26	0	0.00	6	18.98	19.10	-6	5,930	-0.10%
2020/08/25	3	19.02	2	19.20	18.95	1	5,909	0.02%
2020/08/24	0	0.00	4	19.15	19.15	-4	5,801	-0.07%
2020/08/21	5	18.69	9	18.71	18.75	-4	5,710	-0.07%
2020/08/20	4	18.88	9	18.12	18.20	-5	5,652	-0.09%
2020/08/19	3	19.25	15	19.04	19.30	-12	5,462	-0.22%
2020/08/18	9	19.03	7	18.86	18.75	2	5,268	0.04%
2020/08/17	10	18.73	18	18.67	18.70	-8	5,065	-0.16%
2020/08/14	6	18.24	0	0.00	18.15	6	4,977	0.12%
2020/08/12	5	18.00	1	17.80	18.00	4	5,027	0.08%
2020/08/11	0	0.00	1	18.20	18.05	-1	5,041	-0.02%
2020/08/10	2	18.08	14	18.19	18.25	-12	5,027	-0.24%
2020/08/05	2	17.60	0	0.00	17.65	2	4,973	0.04%
2020/08/04	13	17.39	4	17.45	17.40	9	4,988	0.18%
2020/08/03	0	0.00	5	16.95	16.95	-5	5,173	-0.10%
2020/07/30	15	16.85	0	0.00	16.90	15	5,293	0.28%
2020/07/29	1	16.70	0	0.00	16.75	1	5,491	0.02%
2020/07/28	5	16.47	8	16.85	16.50	-3	5,586	-0.05%
2020/07/27	5	16.91	0	0.00	16.75	5	5,688	0.09%
2020/07/24	8	17.42	2	17.30	17.25	6	5,665	0.11%
2020/07/23	6	17.81	0	0.00	17.75	6	5,690	0.11%
2020/07/22	1	18.45	0	0.00	18.55	1	5,680	0.02%
2020/07/21	2	18.55	0	0.00	18.35	2	5,608	0.04%
2020/07/20	0	0.00	3	18.47	18.45	-3	5,598	-0.05%
2020/07/17	1	18.35	4.8	18.32	18.30	-3.8	5,601	-0.07%
2020/07/16	2	18.35	3	18.50	18.35	-1	5,670	-0.02%
2020/07/14	1	18.30	3	18.43	18.30	-2	5,791	-0.03%
2020/07/10	8	18.23	10	18.20	18.25	-2	5,942	-0.03%
2020/07/09	1	18.70	0	0.00	18.60	1	5,945	0.02%
2020/07/08	3	18.72	10	18.75	18.75	-7	5,935	-0.12%
2020/07/07	5	18.73	1	18.65	18.60	4	5,920	0.07%
2020/07/06	9	18.52	9	18.48	18.55	0	5,935	0.00%
2020/07/03	3	17.98	1	18.05	18.00	2	5,996	0.03%
2020/07/02	1	17.90	5	17.94	17.95	-4	6,069	-0.07%
2020/07/01	2	17.80	2	17.85	17.80	0	6,100	0.00%
2020/06/30	12	17.75	2	17.95	17.65	10	6,247	0.16%
2020/06/29	7	17.66	14	17.70	17.65	-7	6,280	-0.11%
2020/06/24	0	0.00	10	17.90	17.90	-10	6,292	-0.16%
2020/06/22	1	17.65	0	0.00	17.60	1	6,337	0.02%
2020/06/19	11	17.49	0	0.00	17.40	11	6,371	0.17%
2020/06/18	4	17.49	10	17.50	17.35	-6	6,368	-0.09%
2020/06/17	0	0.00	2	17.45	17.45	-2	6,375	-0.03%
2020/06/16	3	17.43	0	0.00	17.50	3	6,477	0.05%
2020/06/15	1	17.25	4	17.35	17.20	-3	6,663	-0.05%
2020/06/12	6	16.92	3	16.80	17.35	3	6,710	0.04%
2020/06/11	7	17.51	2	17.90	17.40	5	6,715	0.07%
2020/06/10	2	18.18	3	18.17	18.05	-1	6,679	-0.01%
2020/06/09	0	0.00	1	17.70	17.70	-1	6,669	-0.01%
2020/06/08	10	17.40	2	17.75	17.75	8	6,723	0.12%
2020/06/05	3	17.45	3	17.30	17.35	0	6,654	0.00%
2020/06/03	10	17.15	5	17.17	17.20	5	6,726	0.07%
2020/06/01	0	0.00	2	16.70	16.70	-2	6,593	-0.03%
2020/05/29	0	0.00	1.8	16.65	16.60	-1.8	6,587	-0.03%
2020/05/21	2	16.90	0	0.00	16.85	2	6,809	0.03%
2020/05/19	0	0.00	10	16.35	16.45	-10	6,704	-0.15%
2020/05/18	1	16.10	0	0.00	16.10	1	6,684	0.01%
2020/05/15	15	16.25	28	16.35	16.25	-13	6,657	-0.20%
2020/05/14	20	16.48	0	0.00	16.20	20	6,621	0.30%
2020/05/13	15	16.52	15	16.62	16.70	0	6,553	0.00%
2020/05/12	0	0.00	14	16.58	16.70	-14	6,518	-0.21%
2020/05/11	3	16.75	1	16.65	16.65	2	6,488	0.03%
2020/05/08	2	16.70	55	16.65	16.60	-53	6,413	-0.83%
2020/05/07	0	0.00	10	17.13	17.05	-10	6,207	-0.16%
2020/05/06	18	16.83	15	17.07	16.80	3	6,148	0.05%
2020/05/05	12	17.03	13	16.83	17.15	-1	6,083	-0.02%
2020/05/04	33	16.62	13	16.70	16.65	20	5,930	0.34%
2020/04/30	3	16.97	0	0.00	16.95	3	5,868	0.05%
2020/04/29	11.1	16.70	1	16.65	16.65	10.1	5,794	0.17%
2020/04/27	1	16.15	5	16.19	16.30	-4	5,954	-0.07%
2020/04/24	0	0.00	5	15.90	15.85	-5	5,913	-0.08%
2020/04/23	0	0.00	12	15.98	16.05	-12	5,906	-0.20%
2020/04/22	5	15.54	0	0.00	15.65	5	5,840	0.09%
2020/04/21	14	15.86	2	16.20	15.70	12	5,827	0.21%
2020/04/20	4	16.28	5	16.57	16.30	-1	5,794	-0.02%
2020/04/17	3	16.37	1	16.50	16.35	2	5,771	0.03%
2020/04/16	4	16.43	0	0.00	16.50	4	5,703	0.07%
2020/04/15	6	16.69	0	0.00	16.75	6	5,658	0.11%
2020/04/14	0	16.40	56	16.41	16.50	-56	5,599	-1.00%
2020/04/09	2	16.10	0	0.00	16.10	2	5,586	0.04%
2020/04/08	1	15.95	4	15.99	16.10	-3	5,506	-0.05%
2020/04/07	1	15.40	0	0.00	15.45	1	5,353	0.02%
2020/04/06	52	15.25	0	0.00	15.40	52	5,288	0.98%
2020/04/01	15	15.35	66	15.37	15.45	-51	5,270	-0.97%
2020/03/31	10	15.30	31	15.34	14.80	-21	5,177	-0.41%
2020/03/30	46	14.99	25	15.03	15.10	21	5,263	0.40%
2020/03/27	6	15.20	23	15.22	15.10	-17	5,654	-0.30%
2020/03/26	27	14.81	6	14.90	14.85	21	5,954	0.35%
2020/03/25	6	15.03	3	14.93	14.90	3	6,268	0.05%
2020/03/24	7	14.33	3	14.37	14.35	4	6,298	0.06%
2020/03/20	29	14.08	48	14.37	14.25	-19	6,392	-0.30%
2020/03/19	56	13.53	10	13.50	13.50	46	6,331	0.73%
2020/03/18	1	14.95	3	15.40	14.95	-2	6,188	-0.03%
2020/03/17	9	15.30	3	15.43	15.30	6	6,267	0.10%
2020/03/16	9	16.07	7	16.04	15.85	2	6,256	0.03%
2020/03/13	41	15.72	5	15.65	16.00	36	6,253	0.58%
2020/03/12	21	17.18	2	17.15	17.10	19	6,174	0.31%
2020/03/11	0	0.00	10	18.25	18.05	-10	6,082	-0.16%
2020/03/10	7	17.94	0	0.00	18.15	7	6,105	0.11%
2020/03/09	14	18.18	0	0.00	18.15	14	6,020	0.23%
2020/03/06	10	18.80	0	0.00	18.80	10	5,927	0.17%
2020/03/05	13	19.09	0	0.00	19.00	13	5,997	0.22%
2020/03/04	0	0.00	1	18.80	18.90	-1	6,001	-0.02%
2020/03/03	0	0.00	4	18.91	18.85	-4	6,021	-0.07%
2020/03/02	5	18.40	5	18.40	18.40	0	6,040	0.00%
2020/02/27	6	18.86	2	18.95	18.75	4	6,019	0.07%
2020/02/26	2	19.23	2	19.20	19.25	0	5,927	0.00%
2020/02/25	4	19.35	0	0.00	19.35	4	5,904	0.07%
2020/02/20	0	0.00	2	20.00	19.90	-2	5,884	-0.03%
2020/02/19	2	19.90	0	0.00	19.85	2	5,881	0.03%
2020/02/17	1	19.95	0	0.00	19.95	1	5,946	0.02%
2020/02/14	2	20.10	2	20.20	20.05	0	5,973	0.00%
2020/02/13	0	0.00	2	20.20	20.10	-2	6,042	-0.03%
2020/02/12	0	0.00	0.1	20.00	20.10	-0.1	6,196	0.00%
2020/02/11	0	0.00	10	20.05	19.95	-10	6,277	-0.16%
2020/02/06	2	20.20	5	20.17	20.20	-3	6,417	-0.05%
2020/02/04	5	20.00	9	20.06	20.05	-4	6,526	-0.06%
2020/02/03	4	19.69	0	0.00	19.80	4	6,589	0.06%
2020/01/31	8	19.95	15	19.82	20.20	-7	6,832	-0.10%
2020/01/30	17.9	20.04	5	19.97	19.75	12.9	6,841	0.19%
2020/01/20	0	0.00	1	21.50	21.55	-1	6,660	-0.02%
2020/01/15	1	21.35	0	0.00	21.25	1	6,894	0.01%
2020/01/14	0	0.00	3	21.40	21.45	-3	7,103	-0.04%
2020/01/10	6	21.09	0	0.00	21.05	6	7,310	0.08%
2020/01/09	3	20.75	5	21.00	20.90	-2	7,312	-0.03%
2020/01/08	1	20.70	0	0.00	20.60	1	7,389	0.01%
2020/01/07	1	20.75	1	20.80	20.85	0	7,445	0.00%
2020/01/06	0	0.00	1	20.95	20.90	-1	7,478	-0.01%
2020/01/03	7	21.34	1	21.25	21.15	6	7,519	0.08%
2019/12/31	6	21.10	5	21.30	21.30	1	7,672	0.01%
2019/12/30	5	21.30	2	21.35	21.20	3	7,839	0.04%
2019/12/27	3	21.35	1	21.35	21.35	2	7,843	0.03%
2019/12/26	1	21.60	0	0.00	21.40	1	7,958	0.01%
2019/12/25	11	21.61	0	0.00	21.65	11	8,196	0.13%
2019/12/24	151	21.45	152	21.40	21.45	-1	8,159	-0.01%	大買/大賣/
2019/12/23	13	21.01	406	21.00	20.85	-393	8,026	-4.90%	大賣/鉅額交易
2019/12/20	403	20.80	12	21.29	20.80	391	7,671	5.10%	大買/鉅額交易
2019/12/19	3	20.93	0	0.00	20.80	3	7,354	0.04%
2019/12/18	0	0.00	13	21.00	21.00	-13	7,373	-0.18%
2019/12/17	22	21.15	6	21.14	21.10	16	7,370	0.22%
2019/12/13	5	21.15	0	0.00	21.10	5	7,297	0.07%
2019/12/12	1	21.10	0.4	21.00	21.10	0.6	7,341	0.01%
2019/12/11	1	21.30	0	0.00	21.20	1	7,241	0.01%
2019/12/10	6	21.34	0	0.00	21.40	6	7,221	0.08%
2019/12/09	1	21.40	1	21.65	21.35	0	7,202	0.00%
2019/12/06	8	21.72	6	21.66	21.70	2	7,219	0.03%
2019/12/05	6	21.86	1	22.00	21.75	5	7,309	0.07%
2019/12/04	4	21.85	2	21.90	21.85	2	7,393	0.03%
2019/12/02	4	21.88	6	21.91	21.65	-2	8,280	-0.02%
2019/11/29	2	22.25	23	22.16	22.10	-21	8,292	-0.25%
2019/11/28	0	0.00	2	22.45	22.30	-2	8,469	-0.02%
2019/11/27	1	22.30	4	22.30	22.30	-3	8,679	-0.03%
2019/11/26	0	0.00	5	22.25	22.00	-5	8,680	-0.06%
2019/11/22	0	0.00	4	22.30	22.25	-4	8,612	-0.05%
2019/11/21	2	22.15	0.8	22.15	22.15	1.2	8,599	0.01%
2019/11/20	2	22.30	0	0.00	22.40	2	8,563	0.02%
2019/11/19	1	22.50	2	22.35	22.35	-1	8,592	-0.01%
2019/11/18	0	0.00	36.7	22.45	22.50	-36.7	8,578	-0.43%
2019/11/15	2	22.50	14	22.30	22.25	-12	8,560	-0.14%
2019/11/14	7	22.73	0	0.00	22.50	7	8,548	0.08%
2019/11/13	3	22.75	1.1	22.65	22.80	1.9	8,528	0.02%
2019/11/12	1	22.55	33	22.79	22.80	-32	8,517	-0.38%
2019/11/11	12	22.29	32	22.15	22.10	-20	8,476	-0.24%
2019/11/08	2	22.85	18	22.84	22.65	-16	8,352	-0.19%
2019/11/07	0	0.00	11	23.00	23.05	-11	8,316	-0.13%
2019/11/06	3.8	23.13	53	23.14	23.00	-49.2	8,306	-0.59%
2019/11/05	1	22.95	0	0.00	22.85	1	8,183	0.01%
2019/11/04	1	23.05	2	23.00	23.05	-1	8,160	-0.01%
2019/11/01	0	0.00	5	22.86	22.90	-5	8,104	-0.06%
2019/10/31	6	22.83	0	0.00	22.85	6	8,034	0.07%
2019/10/30	7	22.96	14	22.92	22.80	-7	7,919	-0.09%
2019/10/28	0	0.00	4.3	22.36	22.50	-4.3	7,559	-0.06%
2019/10/25	0	0.00	12	22.60	22.40	-12	7,571	-0.16%
2019/10/24	1	22.70	2	22.75	22.65	-1	7,488	-0.01%
2019/10/23	6	22.78	3	22.85	22.75	3	7,436	0.04%
2019/10/22	31	22.46	5	22.70	22.60	26	7,373	0.35%
2019/10/21	0	0.00	5	22.22	22.35	-5	7,249	-0.07%
2019/10/18	0	0.00	0.1	21.95	22.05	-0.1	7,227	0.00%
2019/10/17	5	21.75	1	21.85	21.75	4	7,060	0.06%
2019/10/16	1	21.60	0	0.00	21.75	1	7,084	0.01%
2019/10/15	1	21.80	57.2	22.05	21.75	-56.2	7,075	-0.79%
2019/10/14	0	0.00	23	22.16	22.15	-23	7,100	-0.32%
2019/10/09	1	21.80	1	21.95	22.05	0	7,029	0.00%
2019/10/08	0	0.00	1	22.15	21.90	-1	7,016	-0.01%
2019/10/07	5	22.30	3	22.42	22.15	2	6,970	0.03%
2019/10/04	3	22.15	2	22.15	22.10	1	6,860	0.01%
2019/10/03	9	21.63	1	21.75	21.75	8	6,664	0.12%
2019/10/02	2	21.95	2	22.03	21.90	0	6,633	0.00%
2019/10/01	6	21.63	24	21.91	21.85	-18	6,492	-0.28%
2019/09/26	14	21.74	8	21.81	21.50	6	6,116	0.10%
2019/09/25	0	0.00	6	21.25	21.30	-6	5,841	-0.10%
2019/09/24	5	21.28	5	21.33	21.25	0	5,835	0.00%
2019/09/23	3	21.32	14	21.40	21.40	-11	5,758	-0.19%
2019/09/17	1	21.05	0	0.00	21.15	1	5,555	0.02%
2019/09/16	1	21.20	15.3	21.15	21.05	-14.3	5,469	-0.26%
2019/09/12	58	21.34	0	0.00	21.15	58	5,411	1.07%
2019/09/11	2	21.28	4	21.30	21.30	-2	5,403	-0.04%
2019/09/10	2	21.20	1	21.35	21.15	1	5,377	0.02%
2019/09/09	4	21.53	3	21.70	21.40	1	5,311	0.02%
2019/09/06	5	21.16	5.5	21.35	21.35	-0.5	5,345	-0.01%
2019/09/05	9	21.42	18	21.42	21.20	-9	5,352	-0.17%
2019/09/04	28	21.02	34	21.11	21.50	-6	4,988	-0.12%
2019/09/03	3	20.40	3	20.50	20.35	0	4,596	0.00%
2019/09/02	4	20.45	6	20.45	20.55	-2	4,536	-0.04%
2019/08/30	0	0.00	16	19.92	20.05	-16	4,428	-0.36%
2019/08/29	3	19.10	10	19.25	19.40	-7	4,205	-0.17%
2019/08/28	2	19.03	0	0.00	19.10	2	4,169	0.05%
2019/08/23	0	0.00	3	19.40	19.50	-3	4,190	-0.07%
2019/08/22	0	0.00	2	19.60	19.40	-2	4,230	-0.05%
2019/08/21	15	19.32	0	0.00	19.45	15	4,265	0.35%
2019/08/20	0	0.00	2	19.35	19.35	-2	4,259	-0.05%
2019/08/19	2	19.35	0	0.00	19.40	2	4,257	0.05%
2019/08/15	3	19.00	0	0.00	19.00	3	4,202	0.07%
2019/08/14	10	19.20	0	0.00	19.15	10	4,182	0.24%
2019/08/13	1	19.15	1	19.20	19.30	0	4,150	0.00%
2019/08/08	0	0.00	3	18.75	18.85	-3	4,097	-0.07%
2019/08/07	3	18.85	2	19.00	18.75	1	4,110	0.02%
2019/08/06	9	18.63	8	18.78	18.85	1	4,152	0.02%
2019/08/05	2	18.95	14	18.98	18.95	-12	4,162	-0.29%
2019/08/02	17	18.99	1	19.00	18.95	16	4,192	0.38%
2019/07/31	13	19.31	3	19.35	19.35	10	4,269	0.23%
2019/07/29	3	19.35	2	19.35	19.40	1	4,272	0.02%
2019/07/26	2	19.50	0	0.00	19.50	2	4,216	0.05%
2019/07/25	0	0.00	3	19.60	19.60	-3	4,206	-0.07%
2019/07/24	4	19.46	1	19.50	19.50	3	4,188	0.07%
2019/07/23	7	20.21	5	20.20	20.25	2	4,147	0.05%
2019/07/22	10	20.40	2	20.40	20.20	8	4,071	0.20%
2019/07/16	0	0.00	17	20.60	20.65	-17	3,862	-0.44%
2019/07/12	0	0.00	10	20.20	20.25	-10	3,768	-0.27%
2019/07/04	0	0.00	26	20.22	20.30	-26	3,753	-0.69%
2019/07/03	11	19.88	0	0.00	19.90	11	3,740	0.29%
2019/07/02	11	19.94	3	20.00	20.00	8	3,783	0.21%
2019/07/01	6	20.08	0	0.00	20.05	6	3,794	0.16%
2019/06/28	0	0.00	2	20.10	20.10	-2	3,783	-0.05%
2019/06/26	0	0.00	6	20.04	20.15	-6	3,870	-0.16%
2019/06/25	0	0.00	3	20.20	20.15	-3	3,902	-0.08%
2019/06/24	2	20.30	2	20.30	20.30	0	3,891	0.00%
2019/06/18	1	20.05	0	0.00	20.20	1	4,086	0.02%
2019/06/17	9	20.44	5	20.53	20.10	4	4,090	0.10%
2019/06/14	0	0.00	32	20.48	20.35	-32	4,075	-0.79%
2019/06/13	4	20.25	64	20.13	20.20	-60	4,016	-1.49%
2019/06/12	0	0.00	1	20.05	19.95	-1	3,970	-0.03%
2019/06/11	3	19.60	47	19.91	19.85	-44	3,966	-1.11%
2019/06/10	14	19.58	2	19.65	19.65	12	3,847	0.31%
2019/06/06	5	19.56	12	19.33	19.50	-7	3,832	-0.18%
2019/06/05	20	19.14	25	19.28	19.20	-5	3,748	-0.13%
2019/06/04	14	19.14	23	19.25	19.10	-9	3,743	-0.24%
2019/06/03	28	19.08	0	0.00	19.05	28	3,765	0.74%
2019/05/31	0	0.00	1	19.30	19.35	-1	3,793	-0.03%
2019/05/30	1	19.25	3	19.20	19.25	-2	3,777	-0.05%
2019/05/29	2	19.15	6	19.11	19.25	-4	3,795	-0.10%
2019/05/28	0	0.00	3	19.02	18.80	-3	3,781	-0.08%
2019/05/27	1	18.70	0	0.00	18.75	1	3,743	0.03%
2019/05/24	4	18.81	0	0.00	18.75	4	3,766	0.11%
2019/05/23	1	18.85	3	18.90	18.85	-2	3,776	-0.05%
2019/05/21	4	18.90	0	0.00	18.80	4	3,843	0.10%
2019/05/20	0	0.00	3	19.00	18.90	-3	3,846	-0.08%
2019/05/16	0	0.00	5	18.65	18.60	-5	3,889	-0.13%
2019/05/15	4	18.66	0	0.00	18.60	4	3,886	0.10%
2019/05/14	9	18.61	0	0.00	18.65	9	3,869	0.23%
2019/05/13	17	18.96	1	18.95	18.90	16	3,849	0.42%
2019/05/10	3	19.25	3	19.20	19.25	0	3,860	0.00%
2019/05/09	7	19.36	8	19.41	19.25	-1	3,880	-0.03%
2019/05/08	53	19.00	0	0.00	19.00	53	3,790	1.40%
2019/05/07	1	19.15	4	19.18	19.20	-3	3,755	-0.08%
2019/05/06	7	19.32	0	0.00	19.05	7	3,768	0.19%
2019/05/03	4	19.58	0.2	19.50	19.55	3.8	3,734	0.10%
2019/05/02	0	0.00	4	19.70	19.65	-4	3,742	-0.11%
2019/04/30	1	19.45	3	19.63	19.65	-2	3,739	-0.05%
2019/04/29	3.3	19.50	2	19.50	19.50	1.3	3,766	0.03%
2019/04/26	4.8	19.58	0	0.00	19.55	4.8	3,753	0.13%
2019/04/25	5.8	19.69	1	19.65	19.65	4.8	3,719	0.13%
2019/04/24	0	0.00	10	19.75	19.75	-10	3,762	-0.27%
2019/04/22	3	19.73	0	0.00	19.70	3	3,797	0.08%
2019/04/19	1.2	19.64	1	19.65	19.65	0.2	3,765	0.01%
2019/04/18	3	19.75	0	0.00	19.60	3	3,792	0.08%
2019/04/17	0	0.00	5	19.81	19.85	-5	3,787	-0.13%
2019/04/16	3	19.70	0	0.00	19.70	3	3,777	0.08%
2019/04/15	3	19.77	3	19.73	19.70	0	3,830	0.00%
2019/04/12	9	19.61	16	19.66	19.65	-7	3,938	-0.18%
2019/04/11	4	19.78	0	0.00	19.70	4	3,934	0.10%
2019/04/10	0	0.00	1	19.90	19.85	-1	3,903	-0.03%
2019/04/09	1	19.90	1	19.95	19.90	0	3,886	0.00%
2019/04/08	13	19.98	5	19.95	19.90	8	3,890	0.21%
2019/04/02	6	19.66	0	0.00	19.60	6	3,911	0.15%
2019/04/01	1	19.60	0	0.00	19.60	1	3,929	0.03%
2019/03/29	11	19.65	1	19.75	19.75	10	3,858	0.26%
2019/03/28	2.5	19.64	2	19.60	19.55	0.5	3,862	0.01%
2019/03/27	0	0.00	13	19.83	19.85	-13	3,834	-0.34%
2019/03/26	3.5	19.77	0	0.00	19.75	3.5	3,821	0.09%
2019/03/25	0	0.00	20	19.88	19.80	-20	3,809	-0.53%
2019/03/22	0	0.00	66	20.00	20.00	-66	3,785	-1.74%
2019/03/21	11	20.70	3.5	20.73	20.60	7.5	3,597	0.21%
2019/03/20	2	20.70	9	20.69	20.65	-7	3,614	-0.19%
2019/03/19	31	20.53	2	20.65	20.50	29	3,628	0.80%
2019/03/18	2	20.78	4	20.71	20.70	-2	3,707	-0.05%
2019/03/15	5	20.40	3.3	20.39	20.40	1.7	3,691	0.05%
2019/03/14	10	19.95	1	20.05	19.95	9	3,587	0.25%
2019/03/11	2	19.90	0	0.00	19.90	2	3,625	0.06%
2019/03/08	1	19.90	0	0.00	19.90	1	3,653	0.03%
2019/03/07	11	20.06	1	20.10	19.85	10	3,679	0.27%
2019/02/26	1	20.00	0	0.00	20.00	1	3,544	0.03%
2019/02/25	1	19.90	0	0.00	19.90	1	3,499	0.03%
2019/02/22	0	0.00	5	19.80	19.75	-5	3,472	-0.14%
2019/02/21	5	19.80	3	19.85	19.85	2	3,450	0.06%
2019/02/20	0	0.00	3	19.85	19.90	-3	3,426	-0.09%
2019/02/19	4	19.70	0	0.00	19.65	4	3,388	0.12%
2019/02/18	10	19.79	2	19.90	19.80	8	3,380	0.24%
2019/02/15	3	19.70	2	19.90	19.70	1	3,372	0.03%
2019/02/12	0	0.00	1	19.35	19.40	-1	3,293	-0.03%
2019/02/11	0	0.00	7	19.44	19.40	-7	3,373	-0.21%
2019/01/30	5	19.74	0	0.00	19.55	5	3,329	0.15%
2019/01/29	0	0.00	10	19.90	19.85	-10	3,257	-0.31%
2019/01/28	3	19.85	0	0.00	19.95	3	3,259	0.09%
2019/01/25	0	0.00	4	19.88	19.85	-4	3,266	-0.12%
2019/01/24	10	20.00	0	0.00	19.85	10	3,259	0.31%
2019/01/23	0	0.00	40	20.00	20.00	-40	3,256	-1.23%
2019/01/22	0	0.00	1	19.95	19.90	-1	3,246	-0.03%
2019/01/21	1	19.95	3	20.10	20.10	-2	3,259	-0.06%
2019/01/16	4	20.05	8	20.05	20.00	-4	3,322	-0.12%
2019/01/15	3	19.85	0	0.00	19.75	3	3,374	0.09%
2019/01/14	9	19.77	15	19.82	19.75	-6	3,363	-0.18%
2019/01/11	0	0.00	60	20.00	19.95	-60	3,365	-1.78%
2019/01/10	0	0.00	1	20.05	20.00	-1	3,398	-0.03%
2019/01/07	0	0.00	1	20.50	20.15	-1	3,431	-0.03%
2019/01/04	476	20.00	478	20.06	20.25	-2	3,409	-0.06%	大買/大賣/
2019/01/03	0	0.00	1	19.90	19.85	-1	3,455	-0.03%
2018/12/27	0	0.00	2	20.10	19.75	-2	3,536	-0.06%
2018/12/26	1	19.80	22	20.05	19.85	-21	3,513	-0.60%
2018/12/25	15	19.55	15	19.87	19.95	0	3,456	0.00%
2018/12/24	0	0.00	1	19.60	19.85	-1	3,429	-0.03%
2018/12/21	3	19.20	1	19.40	19.25	2	3,441	0.06%
2018/12/20	1	19.20	0	0.00	19.20	1	3,386	0.03%
2018/12/19	1	19.50	1	19.65	19.50	0	3,368	0.00%
2018/12/17	0	0.00	5	19.50	19.40	-5	3,375	-0.15%
2018/12/14	1	19.50	1	19.65	19.50	0	3,368	0.00%
2018/12/13	11	19.59	0	0.00	19.60	11	3,363	0.33%
2018/12/12	10	19.55	15	19.75	19.55	-5	3,338	-0.15%
2018/12/11	0	0.00	1	19.85	19.55	-1	3,311	-0.03%
2018/12/10	0	0.00	15	19.20	19.40	-15	3,215	-0.47%
2018/12/07	3	18.70	15	18.75	18.70	-12	3,158	-0.38%
2018/12/06	16	18.60	0	0.00	18.55	16	3,198	0.50%
2018/12/05	1	19.05	0	0.00	19.05	1	3,205	0.03%
2018/12/04	0	0.00	9	19.35	19.50	-9	3,314	-0.27%
2018/11/29	0	0.00	3	19.00	18.90	-3	3,315	-0.09%
2018/11/28	0	0.00	16	18.72	18.85	-16	3,292	-0.49%
2018/11/27	0	0.00	15	18.55	18.55	-15	3,285	-0.46%
2018/11/26	8	18.25	20	18.49	18.40	-12	3,287	-0.37%
2018/11/23	26	18.36	0	0.00	18.20	26	3,352	0.78%
2018/11/22	4	18.50	5	18.55	18.45	-1	3,389	-0.03%
2018/11/21	25	18.34	31	18.45	18.40	-6	3,426	-0.18%
2018/11/20	28	18.49	0	0.00	18.45	28	3,428	0.82%
2018/11/16	0	0.00	10	18.48	18.50	-10	3,452	-0.29%
2018/11/15	12	18.26	12	18.39	18.40	0	3,472	0.00%
2018/11/14	15	18.25	25	18.37	18.35	-10	3,510	-0.28%
2018/11/13	57	18.08	52	18.22	18.35	5	3,534	0.14%
2018/11/12	15	18.45	30	18.63	18.50	-15	3,554	-0.42%
2018/11/09	33	18.51	0	0.00	18.50	33	3,606	0.91%
2018/11/08	0	0.00	33	18.66	18.75	-33	3,670	-0.90%
2018/11/07	25	18.17	20	18.23	18.25	5	3,603	0.14%
2018/11/06	15	17.88	15	18.05	18.05	0	3,786	0.00%
2018/11/05	25	17.89	5	18.10	17.85	20	3,922	0.51%
2018/11/02	0	0.00	3	18.15	18.10	-3	3,995	-0.08%
2018/11/01	0	0.00	62	17.73	17.90	-62	4,067	-1.52%
2018/10/31	15	17.45	80	17.51	17.55	-65	4,108	-1.58%
2018/10/30	0	0.00	15	17.28	17.20	-15	4,119	-0.36%
2018/10/29	40	17.13	77	17.25	17.15	-37	4,210	-0.88%
2018/10/26	71	17.22	110	17.33	17.20	-39	4,623	-0.84%	大賣/
2018/10/25	97	17.28	64	17.39	17.35	33	5,222	0.63%
2018/10/24	189	17.85	5	17.90	17.75	184	5,384	3.42%	大買/鉅額交易
2018/10/23	8	18.26	5	18.21	18.10	3	5,466	0.05%
2018/10/22	38	17.92	43	18.04	18.00	-5	5,463	-0.09%
2018/10/19	10	17.98	2	18.15	17.90	8	5,521	0.14%
2018/10/17	1	18.05	4	18.05	18.10	-3	5,805	-0.05%
2018/10/16	2	17.65	42	17.63	17.70	-40	5,789	-0.69%
2018/10/15	27	17.49	0	0.00	17.40	27	5,856	0.46%
2018/10/12	1	17.30	16	17.75	17.85	-15	5,879	-0.26%
2018/10/11	16	17.68	3	17.50	17.45	13	5,883	0.22%
2018/10/09	3	19.25	0	0.00	19.20	3	5,805	0.05%
2018/10/08	0	0.00	8	19.37	19.20	-8	5,850	-0.14%
2018/10/05	13	19.23	0	0.00	19.15	13	5,919	0.22%
2018/10/04	1	19.60	0	0.00	19.70	1	6,008	0.02%
2018/10/01	1	19.85	0	0.00	19.85	1	6,181	0.02%
2018/09/28	3	20.05	3	19.95	19.95	0	6,213	0.00%
2018/09/26	1	19.95	0	0.00	19.95	1	6,250	0.02%
2018/09/21	1	19.95	0	0.00	19.90	1	6,355	0.02%
2018/09/19	0	0.00	5	20.10	19.95	-5	6,437	-0.08%
2018/09/13	0	0.00	1	19.95	19.90	-1	6,749	-0.01%
2018/09/12	1	19.60	0	0.00	19.60	1	6,763	0.01%
2018/09/11	5	19.70	0	0.00	19.80	5	6,782	0.07%
2018/09/10	14	19.64	2	20.05	19.45	12	6,810	0.18%
2018/09/07	5	20.28	0	0.00	20.20	5	6,831	0.07%
2018/09/06	10	20.60	9	20.57	20.55	1	6,810	0.01%
2018/09/05	0	0.00	10	20.80	20.80	-10	6,869	-0.15%
2018/09/03	0	0.00	2	20.80	20.80	-2	7,021	-0.03%
2018/08/30	0	0.00	5	20.95	20.85	-5	7,708	-0.06%
2018/08/29	4	20.89	0	0.00	20.85	4	7,731	0.05%
2018/08/28	13	20.70	0	0.00	20.90	13	7,749	0.17%
2018/08/24	1	20.40	0	0.00	20.50	1	7,897	0.01%
2018/08/22	2	20.50	3	20.40	20.50	-1	8,001	-0.01%
2018/08/17	2	20.68	0	0.00	20.50	2	8,048	0.02%
2018/08/16	0	0.00	2.3	20.28	20.40	-2.3	8,037	-0.03%
2018/08/15	1	20.65	0	0.00	20.55	1	7,995	0.01%
2018/08/14	0	0.00	1	21.00	20.95	-1	7,954	-0.01%
2018/08/13	15	20.47	8	20.72	20.60	7	7,997	0.09%
2018/08/10	8	21.23	21	21.29	21.15	-13	7,936	-0.16%
2018/08/09	1	21.45	10	21.50	21.45	-9	7,860	-0.11%
2018/08/08	23	21.76	20	21.70	21.70	3	7,842	0.04%
2018/08/06	0	0.00	7	21.75	21.85	-7	7,815	-0.09%
2018/08/03	14	21.77	0	0.00	21.70	14	7,859	0.18%
2018/08/02	378	21.99	365	22.07	21.70	13	7,861	0.17%	大買/大賣/
2018/08/01	1,084	23.11	1,072	23.15	23.30	12	7,523	0.16%	大買/大賣/
2018/07/31	1	22.80	27	22.80	22.80	-26	7,009	-0.37%
2018/07/30	3	22.65	8	22.72	22.75	-5	6,862	-0.07%
2018/07/27	0	0.00	3	22.58	22.60	-3	6,766	-0.04%
2018/07/26	49	22.50	12	22.50	22.45	37	6,736	0.55%
2018/07/25	11	22.78	0	0.00	22.65	11	6,736	0.16%
2018/07/24	51	22.44	18	22.59	22.65	33	6,805	0.48%
2018/07/23	6	22.18	1	22.20	22.20	5	9,777	0.05%
2018/07/20	3	22.30	3	22.20	22.15	0	9,895	0.00%
2018/07/19	6	22.34	15	22.40	22.15	-9	10,034	-0.09%
2018/07/18	7	22.30	2.6	22.24	22.30	4.4	10,302	0.04%
2018/07/17	0	0.00	19	22.17	22.10	-19	10,867	-0.17%
2018/07/16	2	22.15	4	22.15	22.10	-2	10,931	-0.02%
2018/07/13	2	22.25	2	22.15	22.15	0	11,022	0.00%
2018/07/12	20	22.09	1.1	22.00	22.15	18.9	11,147	0.17%
2018/07/10	0	0.00	3	21.83	21.75	-3	11,074	-0.03%
2018/07/09	13	21.68	3	21.55	21.55	10	11,088	0.09%
2018/07/06	4	21.33	7	21.13	21.30	-3	11,030	-0.03%
2018/07/05	0	0.00	6	21.28	21.25	-6	11,103	-0.05%
2018/07/03	0	0.00	2	21.30	21.15	-2	11,240	-0.02%
2018/06/29	3	21.55	0	0.00	21.50	3	11,297	0.03%
2018/06/28	1	21.30	0	0.00	21.20	1	11,407	0.01%
2018/06/27	0	0.00	6	21.40	21.40	-6	11,448	-0.05%
2018/06/26	0	0.00	3	21.05	21.40	-3	11,409	-0.03%
2018/06/25	1	21.20	0.2	21.05	21.05	0.8	11,419	0.01%
2018/06/22	18	21.48	12	21.55	21.40	6	11,490	0.05%
2018/06/21	3	21.40	0	0.00	21.40	3	11,465	0.03%
2018/06/20	0	0.00	4	21.34	21.30	-4	11,510	-0.03%
2018/06/19	0	0.00	1	21.35	21.50	-1	11,543	-0.01%
2018/06/15	28	21.42	2	21.35	21.30	26	11,565	0.22%
2018/06/13	6	21.66	20	21.70	21.60	-14	11,557	-0.12%
2018/06/11	104	21.98	0	0.00	21.80	104	11,551	0.90%	大買/鉅額交易
2018/06/08	42	22.48	1	22.55	21.95	41	11,597	0.35%
2018/06/07	14	21.89	21	22.07	22.15	-7	11,345	-0.06%
2018/06/06	11	21.40	1	21.40	21.45	10	11,122	0.09%
2018/06/05	0	0.00	2	21.40	21.30	-2	11,208	-0.02%
2018/06/04	14	21.45	1	21.40	21.40	13	11,551	0.11%
2018/06/01	0	0.00	6	21.29	21.35	-6	11,469	-0.05%
2018/05/31	3	20.90	0	0.00	21.20	3	11,404	0.03%
2018/05/30	0.2	20.75	0	0.00	20.75	0.2	11,340	0.00%
2018/05/29	2	20.98	0	0.00	21.00	2	11,315	0.02%
2018/05/25	0	0.00	11.6	20.86	20.80	-11.6	11,282	-0.10%
2018/05/24	3	20.85	0	0.00	20.90	3	11,254	0.03%
2018/05/22	0	0.00	5	21.10	20.85	-5	11,283	-0.04%
2018/05/21	2	21.10	0	0.00	21.05	2	11,303	0.02%
2018/05/18	6	20.88	30	20.80	20.85	-24	11,247	-0.21%
2018/05/17	1	20.75	40	20.80	20.75	-39	11,196	-0.35%
2018/05/16	1	20.70	0.2	20.60	20.65	0.8	11,206	0.01%
2018/05/15	0	0.00	38	20.77	20.70	-38	11,224	-0.34%
2018/05/14	1	20.55	0	0.00	20.55	1	11,448	0.01%
2018/05/11	3	20.80	30	20.65	20.55	-27	11,458	-0.24%
2018/05/10	5	20.70	30	20.70	20.65	-25	11,392	-0.22%
2018/05/09	2	20.65	0	0.00	20.60	2	11,322	0.02%
2018/05/08	160	20.45	21	20.52	20.55	139	11,310	1.23%	大買/鉅額交易
2018/05/07	10	20.25	0	0.00	20.20	10	11,311	0.09%
2018/05/04	0	0.00	5.6	20.15	20.15	-5.6	11,331	-0.05%
2018/05/03	16	20.10	1	20.20	20.10	15	11,354	0.13%
2018/05/02	5	20.30	0	0.00	20.30	5	11,346	0.04%
2018/04/30	20	20.11	18.2	20.02	20.45	1.8	11,335	0.02%
2018/04/27	52	19.69	38	19.70	19.75	14	11,229	0.12%
2018/04/26	13	21.33	5	21.30	20.90	8	8,312	0.10%
2018/04/25	7	21.14	0	0.00	21.20	7	8,205	0.09%
2018/04/24	63	21.94	39	21.53	21.45	24	8,036	0.30%
2018/04/23	23	22.17	54	22.26	22.25	-31	7,778	-0.40%
2018/04/20	1	21.75	4	21.73	21.80	-3	7,240	-0.04%
2018/04/19	0	0.00	3	21.65	21.55	-3	7,136	-0.04%
2018/04/18	0	0.00	71	21.57	21.60	-71	7,065	-1.00%
2018/04/17	3	20.92	8	20.95	21.00	-5	6,875	-0.07%
2018/04/16	20	21.10	5	21.00	20.95	15	6,880	0.22%
2018/04/13	41	21.12	1	21.10	21.05	40	6,886	0.58%
2018/04/12	5	21.20	0	0.00	21.20	5	6,899	0.07%
2018/04/11	16	21.46	0	0.00	21.25	16	6,949	0.23%
2018/04/10	0.7	21.40	0	0.00	21.55	0.7	6,892	0.01%
2018/04/09	3	21.60	0.3	21.55	21.60	2.7	6,833	0.04%
2018/04/02	2	21.80	0	0.00	21.80	2	6,768	0.03%
2018/03/31	25	21.93	12	22.00	22.00	13	6,726	0.19%
2018/03/30	9	21.74	50	21.75	21.80	-41	6,586	-0.62%
2018/03/29	9	21.63	5	21.60	21.60	4	6,540	0.06%
2018/03/28	5	21.75	148	21.59	21.55	-143	6,540	-2.19%	大賣/鉅額交易
2018/03/27	0	0.00	5	21.70	21.80	-5	6,506	-0.08%
2018/03/26	4	21.00	5	20.80	21.25	-1	6,364	-0.02%
2018/03/23	10	20.77	10	20.80	20.80	0	6,321	0.00%
2018/03/22	6	21.35	1.2	21.46	21.25	4.8	6,322	0.08%
2018/03/21	6	21.65	0	0.00	21.50	6	6,384	0.09%
2018/03/20	18	21.77	27	21.82	21.80	-9	6,810	-0.13%
2018/03/16	19	21.56	4	21.55	21.35	15	6,985	0.21%
2018/03/15	0	0.00	5	21.80	21.75	-5	7,024	-0.07%
2018/03/14	10	22.05	0	0.00	21.90	10	7,036	0.14%
2018/03/13	0	0.00	8	21.98	21.95	-8	7,017	-0.11%
2018/03/12	3	21.70	0	0.00	21.70	3	6,940	0.04%
2018/03/09	1	21.55	5	21.57	21.60	-4	6,940	-0.06%
2018/03/08	710	21.47	729	21.59	21.65	-19	6,837	-0.28%	大買/大賣/
2018/03/07	1	20.30	0	0.00	20.25	1	6,517	0.02%
2018/03/06	10	20.43	1	20.50	20.40	9	6,755	0.13%
2018/03/05	7	20.34	1	20.35	20.30	6	7,171	0.08%
2018/03/01	0	0.00	5	20.15	20.20	-5	7,483	-0.07%
2018/02/27	8	20.40	15	20.32	20.35	-7	7,523	-0.09%
2018/02/26	7	20.39	2	20.40	20.30	5	7,645	0.07%
2018/02/23	3	20.30	5	20.29	20.30	-2	7,736	-0.03%
2018/02/22	10.1	20.10	1	20.10	20.10	9.1	7,781	0.12%
2018/02/21	9	20.27	6	20.30	20.25	3	7,821	0.04%
2018/02/09	6	19.63	8	19.55	19.85	-2	7,846	-0.03%
2018/02/08	3	20.10	0	0.00	20.05	3	7,842	0.04%
2018/02/07	2	20.00	5	19.98	19.95	-3	7,867	-0.04%
2018/02/06	17	19.81	12.2	19.97	19.55	4.8	7,895	0.06%
2018/02/05	5	20.88	7	20.81	20.90	-2	7,766	-0.03%
2018/02/02	0	0.00	13	21.25	21.20	-13	7,855	-0.17%
2018/02/01	3	21.25	0	0.00	21.25	3	7,992	0.04%
2018/01/30	10	21.75	2	21.65	21.45	8	8,287	0.10%
2018/01/29	0	0.00	2	21.75	21.55	-2	8,237	-0.02%
2018/01/24	6	21.47	0	0.00	21.50	6	8,228	0.07%
2018/01/23	0	0.00	12	21.60	21.60	-12	8,228	-0.15%
2018/01/22	3	21.77	6	21.94	21.75	-3	8,225	-0.04%
2018/01/19	2	21.35	10	21.35	21.20	-8	8,068	-0.10%
2018/01/18	0	0.00	2	21.40	21.35	-2	8,111	-0.02%
2018/01/17	1	21.50	0	0.00	21.35	1	8,248	0.01%
2018/01/16	2	21.38	7	21.34	21.50	-5	8,600	-0.06%
2018/01/15	5	21.15	0	0.00	21.15	5	8,599	0.06%
2018/01/12	4	21.10	4	21.05	21.10	0	8,659	0.00%
2018/01/09	4	21.15	0	0.00	21.15	4	8,789	0.05%
2018/01/08	0	0.00	1	21.35	21.30	-1	8,784	-0.01%
2018/01/05	4	21.55	9	21.60	21.30	-5	8,811	-0.06%
2018/01/04	4	21.38	3	21.55	21.60	1	8,751	0.01%
2018/01/03	7	21.44	0	0.00	21.40	7	8,781	0.08%
2018/01/02	23	21.20	7	21.20	21.45	16	8,803	0.18%