佳世達 (2352)-元大-東泰券商分點個股進出

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
41.25
漲跌
▼0.15
漲幅
-0.36%
成交量
10,399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－元大-東泰券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-東泰券商分點個股進出
元大-東泰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
2024/05/03	1.1	42.17	0	0.00	41.25	1.1	12,220	0.01%
2024/05/02	13	41.49	12	41.27	41.40	1	12,107	0.01%
2024/04/30	0	41.70	0	0.00	41.40	0	12,062	0.00%
2024/04/29	15.1	41.70	7	41.73	41.90	8.1	12,098	0.07%
2024/04/26	2	41.45	2.2	41.45	41.60	-0.2	12,303	0.00%
2024/04/25	5	41.45	5	41.40	41.35	0	12,331	0.00%
2024/04/24	4.1	41.83	0	0.00	41.80	4.1	12,374	0.03%
2024/04/23	0	41.70	0	0.00	41.55	0	12,446	0.00%
2024/04/22	0	0.00	6	41.24	41.10	-6	12,461	-0.05%
2024/04/19	7.1	40.79	8	40.99	40.50	-0.9	12,394	-0.01%
2024/04/18	0	0.00	12	41.09	41.05	-12	12,211	-0.10%
2024/04/17	9	41.25	10	41.15	41.20	-1	12,172	-0.01%
2024/04/16	47.3	41.21	25	41.07	40.70	22.3	12,247	0.18%
2024/04/15	18.1	42.00	17	42.07	42.10	1.1	12,390	0.01%
2024/04/12	46.2	42.55	5	43.05	42.40	41.2	12,451	0.33%
2024/04/11	11.2	42.99	5	43.00	43.05	6.2	12,671	0.05%
2024/04/10	14.1	43.31	0.2	43.35	43.15	13.9	13,092	0.11%
2024/04/09	33.4	43.10	15	43.10	43.05	18.4	13,384	0.14%
2024/04/08	8.1	43.49	8.2	43.26	43.40	-0.2	13,817	0.00%
2024/04/03	25.2	43.03	6	43.05	43.25	19.2	14,777	0.13%
2024/04/02	12.2	43.16	8	43.11	43.10	4.2	14,836	0.03%
2024/04/01	46.9	43.86	64	43.73	43.55	-17.2	14,853	-0.12%
2024/03/29	16.2	44.19	41	44.63	44.65	-24.8	14,720	-0.17%
2024/03/28	5.1	44.69	1	44.70	44.85	4.1	14,275	0.03%
2024/03/27	21.1	44.18	16	44.38	44.75	5.1	14,148	0.04%
2024/03/26	82.2	44.11	14	44.07	44.05	68.2	14,105	0.48%
2024/03/25	52	44.30	14.1	44.37	44.45	37.9	14,035	0.27%
2024/03/22	25.2	44.16	21	44.30	44.45	4.2	13,992	0.03%
2024/03/21	17.1	43.86	15.1	43.88	44.05	1.9	13,803	0.01%
2024/03/20	37.4	43.81	8	44.54	43.25	29.4	13,642	0.22%
2024/03/19	7.3	44.03	4.3	43.57	43.70	3	13,258	0.02%
2024/03/18	29.1	42.55	21	42.64	42.55	8.1	12,854	0.06%
2024/03/15	16.3	43.12	2	43.35	42.55	14.3	12,639	0.11%
2024/03/14	11.4	43.67	11	43.57	43.70	0.4	12,350	0.00%
2024/03/13	9.3	43.94	1	44.60	43.80	8.3	12,226	0.07%
2024/03/12	3.5	44.03	3	43.90	44.40	0.5	12,024	0.00%
2024/03/11	6.3	43.24	10	43.44	43.25	-3.8	11,753	-0.03%
2024/03/08	16.9	44.00	23	43.94	43.70	-6.1	11,681	-0.05%
2024/03/07	17.7	44.75	18	44.77	44.55	-0.3	11,620	0.00%
2024/03/06	19.9	45.16	11	45.05	45.05	8.9	11,570	0.08%
2024/03/05	0.5	47.17	10	47.12	47.25	-9.5	11,275	-0.08%
2024/03/04	6.2	47.31	0.5	47.15	46.80	5.7	11,300	0.05%
2024/03/01	8	46.94	9	46.86	46.95	-1	11,321	-0.01%
2024/02/27	13.1	46.57	8	46.79	46.10	5.1	11,532	0.04%
2024/02/26	1.1	46.56	4	46.43	46.60	-2.9	11,548	-0.02%
2024/02/23	18.1	47.04	18.4	46.55	46.40	-0.3	11,657	0.00%
2024/02/22	6.1	47.20	5	47.55	47.20	1	11,735	0.01%
2024/02/21	3.4	47.42	0.4	47.56	46.90	3	11,766	0.03%
2024/02/20	3	48.22	3.3	47.86	47.80	-0.3	11,702	0.00%
2024/02/19	12.2	48.12	6	48.55	47.95	6.2	11,813	0.05%
2024/02/16	6	48.70	11	49.02	48.15	-5	11,825	-0.04%
2024/02/15	8	46.97	5.5	47.21	47.60	2.5	11,530	0.02%
2024/02/05	5	47.20	1	47.30	47.50	4	11,449	0.03%
2024/02/02	3.4	47.25	6.9	47.27	47.50	-3.5	11,582	-0.03%
2024/02/01	3	46.87	0	0.00	47.05	3	11,613	0.03%
2024/01/31	3.2	46.63	2	47.20	46.50	1.2	11,687	0.01%
2024/01/30	2	46.93	3	47.03	46.80	-1	11,657	-0.01%
2024/01/29	37	47.15	51	47.04	47.00	-14	11,656	-0.12%
2024/01/26	6	45.90	0	0.00	45.60	6	11,486	0.05%
2024/01/25	3	46.46	0	0.00	45.90	3	11,523	0.03%
2024/01/24	12	46.30	0	0.00	46.15	12	11,577	0.10%
2024/01/23	5.5	46.55	0	0.00	46.80	5.5	11,619	0.05%
2024/01/22	3	46.97	50	46.95	47.05	-47	11,573	-0.41%
2024/01/19	1	45.10	4	45.31	45.45	-3	11,377	-0.03%
2024/01/18	11.5	44.24	0	0.00	44.40	11.5	11,380	0.10%
2024/01/17	9	44.99	4	44.20	44.20	5	11,388	0.04%
2024/01/16	2.3	45.56	3	45.43	45.25	-0.8	11,366	-0.01%
2024/01/15	10.2	45.98	3	46.02	45.90	7.2	11,460	0.06%
2024/01/11	11	45.57	19	45.90	45.95	-8	11,889	-0.07%
2024/01/10	19	45.46	5	45.58	45.55	14	12,077	0.12%
2024/01/09	34	46.56	11	46.65	46.65	23	12,025	0.19%
2024/01/08	5.5	47.25	13	47.35	47.20	-7.5	11,828	-0.06%
2024/01/05	12	47.03	4.1	47.48	47.30	7.9	11,647	0.07%
2024/01/04	12.1	46.45	16	46.89	46.95	-4	11,432	-0.03%
2024/01/03	14.1	45.46	22	45.42	45.25	-7.9	11,202	-0.07%
2024/01/02	24.1	47.02	7	47.24	46.80	17.1	10,870	0.16%
2023/12/29	36.9	47.09	178.5	46.14	48.00	-141.6	10,395	-1.36%	大賣/鉅額交易
2023/12/28	5.4	44.68	0	0.00	44.45	5.4	9,444	0.06%
2023/12/27	5.3	45.67	10	45.42	45.60	-4.7	9,333	-0.05%
2023/12/26	2	45.00	6	45.01	45.10	-4	9,236	-0.04%
2023/12/25	8	44.46	15.2	44.66	44.85	-7.2	9,206	-0.08%
2023/12/22	5	44.05	6	44.68	44.70	-1	9,193	-0.01%
2023/12/21	6	43.46	6.2	44.05	44.30	-0.2	9,129	0.00%
2023/12/20	2.1	42.90	6	43.78	43.95	-3.9	9,035	-0.04%
2023/12/19	18	42.85	15	43.08	42.95	3	8,887	0.03%
2023/12/18	34.1	43.83	10	43.80	43.80	24.1	8,709	0.28%
2023/12/15	17.1	43.99	14	44.19	44.20	3.1	8,673	0.04%
2023/12/14	33.4	44.35	18	44.57	44.50	15.4	8,620	0.18%
2023/12/13	1	44.21	1	44.50	44.15	0	8,563	0.00%
2023/12/12	12.1	44.28	0	0.00	44.00	12.1	8,703	0.14%
2023/12/08	2.1	44.29	2	44.00	43.90	0.1	8,994	0.00%
2023/12/07	0	0.00	3	43.95	44.00	-3	9,137	-0.03%
2023/12/06	0.1	44.00	0	0.00	44.05	0.1	9,534	0.00%
2023/12/05	8.4	43.83	10	43.83	43.85	-1.6	9,553	-0.02%
2023/12/04	9	44.98	2	44.50	44.35	7	9,565	0.07%
2023/12/01	4	44.55	6	44.40	44.65	-2	9,562	-0.02%
2023/11/30	0.1	43.75	9	43.66	43.75	-8.9	9,452	-0.09%
2023/11/29	5.2	43.51	4	43.81	43.70	1.2	9,497	0.01%
2023/11/27	24.4	43.71	19	43.79	43.55	5.4	9,531	0.06%
2023/11/24	24	42.81	0	0.00	42.80	24	9,350	0.26%
2023/11/23	2	42.98	44	43.24	43.05	-42	9,372	-0.45%
2023/11/22	12	43.05	6	42.80	42.70	6	9,457	0.06%
2023/11/21	12.2	43.69	3	43.57	43.35	9.2	9,398	0.10%
2023/11/20	3	43.33	3	43.63	43.85	0	9,419	0.00%
2023/11/17	1.1	43.73	22	43.70	43.70	-20.9	9,351	-0.22%
2023/11/16	17.1	44.20	0	0.00	43.90	17.1	9,369	0.18%
2023/11/15	0	45.25	1	45.60	45.25	-1	9,248	-0.01%
2023/11/14	2	44.80	0	0.00	44.60	2	9,286	0.02%
2023/11/13	11	44.82	12	44.38	44.20	-1	9,378	-0.01%
2023/11/10	18.1	45.06	16	45.28	45.05	2.1	9,439	0.02%
2023/11/09	4.5	46.70	16	46.56	46.55	-11.6	9,392	-0.12%
2023/11/08	12.3	45.70	11	45.65	45.80	1.3	9,369	0.01%
2023/11/07	1	44.80	2	45.13	45.30	-1	9,362	-0.01%
2023/11/06	5	44.09	30	44.39	44.65	-25	9,541	-0.26%
2023/11/03	5.1	44.05	1	43.75	43.85	4.1	9,720	0.04%
2023/11/02	6	43.63	2	44.20	43.50	4	10,171	0.04%
2023/11/01	0	0.00	4.3	43.09	43.60	-4.3	10,662	-0.04%
2023/10/31	0	0.00	36	42.59	42.35	-36	11,148	-0.32%
2023/10/30	2	43.40	10	43.15	43.35	-8	11,608	-0.07%
2023/10/27	8	43.58	5	43.15	43.05	3	12,015	0.02%
2023/10/26	18	43.58	9	43.65	43.55	9	12,293	0.07%
2023/10/25	8	44.23	15	44.41	43.85	-7	12,463	-0.06%
2023/10/24	17	43.62	16	43.97	43.55	1	12,541	0.01%
2023/10/23	9	44.89	2	44.25	44.25	7	12,740	0.05%
2023/10/20	19.4	44.02	23	44.89	44.95	-3.6	12,896	-0.03%
2023/10/19	6.5	43.01	7	43.15	43.40	-0.5	12,974	0.00%
2023/10/18	46.1	42.51	76.3	42.56	41.55	-30.2	13,284	-0.23%
2023/10/17	24	44.22	5.3	44.29	43.90	18.8	13,775	0.14%
2023/10/16	4	45.43	48	45.34	45.25	-44	14,401	-0.31%
2023/10/13	4	44.68	6	44.86	44.75	-2	15,653	-0.01%
2023/10/12	17.3	44.40	2	44.65	44.40	15.3	16,153	0.09%
2023/10/11	31	45.79	13	45.52	45.60	18	16,641	0.11%
2023/10/06	11	44.44	11	44.40	44.50	0	17,121	0.00%
2023/10/05	3	44.30	7	44.37	44.20	-4	17,372	-0.02%
2023/10/04	5.3	43.79	16	43.98	44.15	-10.7	17,417	-0.06%
2023/10/03	35.1	45.26	3	44.90	44.85	32.1	17,366	0.18%
2023/10/02	3.1	45.30	9	45.43	45.45	-5.9	17,494	-0.03%
2023/09/28	9	45.02	7	44.74	44.65	2	17,538	0.01%
2023/09/27	2	44.30	5	44.13	44.85	-3	17,561	-0.02%
2023/09/26	12.1	44.26	7	44.20	43.85	5.1	17,618	0.03%
2023/09/25	4	45.20	5	44.85	44.85	-1	17,695	-0.01%
2023/09/22	14	44.46	20	44.57	44.95	-6	17,751	-0.03%
2023/09/21	13	44.39	48	44.04	44.25	-35	17,808	-0.20%
2023/09/20	17	45.16	10	44.90	44.40	7	17,856	0.04%
2023/09/19	15.1	45.68	11	46.00	45.45	4.1	18,142	0.02%
2023/09/18	9	45.49	10	45.52	45.30	-1	18,189	-0.01%
2023/09/15	17.7	46.18	3.5	46.23	46.05	14.2	18,267	0.08%
2023/09/14	0.5	45.75	3.5	45.86	45.80	-2.9	18,289	-0.02%
2023/09/13	94	45.75	98	45.46	45.75	-4	18,316	-0.02%
2023/09/12	35	44.84	57	44.11	44.95	-22	18,345	-0.12%
2023/09/11	86.6	45.09	31	44.49	43.80	55.6	18,431	0.30%
2023/09/08	12	44.61	11	45.02	44.95	1	18,292	0.01%
2023/09/07	15	45.06	35.8	45.14	44.90	-20.8	18,504	-0.11%
2023/09/06	8	45.67	6	45.72	45.35	2	18,694	0.01%
2023/09/05	23	45.70	25	45.73	45.90	-2	18,981	-0.01%
2023/09/04	18	45.13	2	45.70	45.40	16	19,220	0.08%
2023/09/01	6	45.02	6	45.25	44.90	0	19,258	0.00%
2023/08/31	9	44.42	3	44.50	44.85	6	19,216	0.03%
2023/08/30	2	44.33	9.1	44.68	44.60	-7.1	19,340	-0.04%
2023/08/29	8.6	43.72	0	0.00	44.05	8.6	19,387	0.04%
2023/08/28	8.2	44.31	25	43.77	43.80	-16.8	19,534	-0.09%
2023/08/25	19	45.00	8	45.25	45.10	11	19,731	0.06%
2023/08/24	38.2	45.84	16	46.10	45.55	22.2	19,742	0.11%
2023/08/23	4	44.91	8	45.19	45.45	-4	19,684	-0.02%
2023/08/22	30.8	45.03	6	45.20	44.85	24.8	19,740	0.13%
2023/08/21	3.3	45.20	2	45.25	45.15	1.3	19,751	0.01%
2023/08/18	8.2	45.28	3	46.12	44.60	5.2	19,749	0.03%
2023/08/17	5	45.01	2.5	45.19	45.35	2.5	19,727	0.01%
2023/08/16	8	44.49	25	44.38	44.65	-17	19,836	-0.09%
2023/08/15	21	44.86	17	45.07	44.75	4	19,913	0.02%
2023/08/14	17	43.39	6.2	43.65	43.55	10.8	19,895	0.05%
2023/08/11	13	43.83	2	44.05	43.90	11	19,950	0.06%
2023/08/10	15.4	44.20	15.2	44.00	44.15	0.2	19,992	0.00%
2023/08/09	34.7	44.62	12	45.10	45.15	22.7	19,771	0.11%
2023/08/08	53.1	46.61	35	46.72	45.85	18.1	19,621	0.09%
2023/08/07	38.1	47.61	21.2	47.63	48.20	17	19,273	0.09%
2023/08/04	34.5	44.79	15.2	44.48	45.10	19.3	18,987	0.10%
2023/08/02	16.1	47.40	4.2	46.72	46.80	12	18,881	0.06%
2023/08/01	14.3	48.80	3	48.77	48.50	11.3	18,467	0.06%
2023/07/31	7.5	51.39	36	50.03	49.75	-28.5	18,312	-0.16%
2023/07/28	6.1	50.90	4.1	50.88	51.50	2	18,069	0.01%
2023/07/27	14.5	51.92	22	51.65	51.50	-7.5	17,921	-0.04%
2023/07/26	12.1	52.79	7	53.01	52.00	5.1	18,047	0.03%
2023/07/25	13.2	53.00	16	52.98	52.70	-2.8	18,018	-0.02%
2023/07/24	40.8	52.77	5.1	52.75	52.40	35.7	17,858	0.20%
2023/07/21	25.6	52.20	6	52.37	52.20	19.6	17,547	0.11%
2023/07/20	27.1	56.10	10.1	55.70	54.10	17	17,135	0.10%
2023/07/19	18.2	58.62	16	58.54	59.70	2.2	16,425	0.01%
2023/07/18	79	61.52	51.3	58.27	57.20	27.8	15,737	0.18%
2023/07/17	7	57.39	15.9	58.34	59.10	-8.9	14,368	-0.06%
2023/07/14	85.1	52.23	52.7	52.49	53.80	32.4	13,857	0.23%
2023/07/13	15.1	51.13	97	50.43	50.20	-81.9	13,228	-0.62%
2023/07/12	3.1	48.09	6	48.14	48.85	-2.9	12,542	-0.02%
2023/07/11	1	46.90	1	46.90	47.00	0	12,331	0.00%
2023/07/10	1	46.25	0	0.00	46.15	1	12,319	0.01%
2023/07/07	5	45.86	2	45.60	46.00	3	12,350	0.02%
2023/07/06	10	47.17	1	46.65	46.40	9	12,275	0.07%
2023/07/05	1.1	47.40	5	47.35	47.50	-3.9	12,239	-0.03%
2023/07/04	17	47.61	0	0.00	47.60	17	12,289	0.14%
2023/07/03	9.2	47.42	2.1	47.24	47.40	7.1	12,416	0.06%
2023/06/30	12.5	46.07	5	46.06	45.90	7.5	12,346	0.06%
2023/06/29	3.1	45.63	2	45.30	45.80	1.1	12,342	0.01%
2023/06/28	4.2	45.21	0	0.00	45.10	4.2	12,329	0.03%
2023/06/27	5.2	45.51	22	45.22	44.80	-16.9	12,316	-0.14%
2023/06/26	41.1	46.88	1	46.45	46.45	40.1	12,032	0.33%
2023/06/21	3.2	47.59	4	47.25	47.65	-0.9	11,943	-0.01%
2023/06/20	5.1	46.64	8.1	46.55	46.80	-3	11,815	-0.03%
2023/06/19	12.2	47.18	19	47.30	47.05	-6.8	11,601	-0.06%
2023/06/16	19.2	47.55	20.1	47.38	47.95	-0.9	11,483	-0.01%
2023/06/15	9.3	48.33	1.1	48.46	48.40	8.2	11,175	0.07%
2023/06/14	18.3	47.53	6.3	48.34	48.65	12	10,970	0.11%
2023/06/13	7	46.86	15.4	46.67	47.40	-8.4	10,787	-0.08%
2023/06/12	8	45.48	4	45.64	45.65	4	10,575	0.04%
2023/06/09	19	45.11	25.4	45.11	45.40	-6.4	10,331	-0.06%
2023/06/08	5	43.24	1	43.50	43.30	4	9,974	0.04%
2023/06/07	1.2	42.27	23	42.12	42.30	-21.9	9,707	-0.23%
2023/06/06	2.2	42.36	1	42.35	42.35	1.2	9,733	0.01%
2023/06/05	1.4	42.17	2	42.60	42.50	-0.6	9,817	-0.01%
2023/06/02	1	42.10	2	42.13	42.40	-1	9,832	-0.01%
2023/06/01	10.2	42.57	9	42.34	41.95	1.2	9,787	0.01%
2023/05/31	10	41.88	33.8	41.44	42.15	-23.8	9,556	-0.25%
2023/05/30	1.1	40.30	9	40.11	40.35	-7.9	9,242	-0.09%
2023/05/29	5.1	40.10	13	40.17	40.20	-7.9	9,177	-0.09%
2023/05/26	1	39.50	25.4	39.46	39.50	-24.4	9,074	-0.27%
2023/05/25	2	38.98	10	38.92	38.95	-8	8,991	-0.09%
2023/05/24	1.1	38.05	0	0.00	38.50	1.1	8,894	0.01%
2023/05/23	3.1	38.05	1.1	38.07	38.05	2	8,852	0.02%
2023/05/22	12.8	38.76	3	38.62	38.45	9.8	8,791	0.11%
2023/05/19	12.1	38.26	15.5	37.50	38.20	-3.4	8,516	-0.04%
2023/05/18	8.4	37.15	4.6	37.17	37.10	3.8	8,251	0.05%
2023/05/17	1	37.30	46	37.13	37.25	-45	8,158	-0.55%
2023/05/16	0.8	36.05	4	36.29	36.30	-3.2	7,898	-0.04%
2023/05/15	12	35.53	18	35.68	35.85	-6	7,760	-0.08%
2023/05/12	32	35.82	1	35.75	35.90	31	7,707	0.40%
2023/05/11	18.1	35.37	13.1	35.36	35.35	5.1	7,636	0.07%
2023/05/10	6.6	36.04	16	36.01	36.00	-9.5	7,564	-0.12%
2023/05/09	12	35.55	10	35.60	35.75	2	7,316	0.03%
2023/05/08	15	34.04	9.4	34.23	34.20	5.6	6,881	0.08%
2023/05/05	8.2	34.73	4	34.55	34.20	4.2	6,797	0.06%
2023/05/04	8	35.34	14	35.33	35.45	-6	6,575	-0.09%
2023/05/03	4	35.39	0	0.00	35.45	4	6,520	0.06%
2023/05/02	3	35.48	35	35.27	35.55	-32	6,494	-0.49%
2023/04/28	8	34.67	53	34.12	34.60	-45	6,273	-0.72%
2023/04/27	18	33.76	12	33.68	33.50	6	5,980	0.10%
2023/04/26	16.2	33.04	26	32.90	33.20	-9.8	5,804	-0.17%
2023/04/25	5.2	32.63	0	0.00	32.50	5.2	5,637	0.09%
2023/04/24	2.2	32.94	3.4	32.84	32.70	-1.2	5,570	-0.02%
2023/04/21	1.1	32.65	10	32.60	32.50	-9	5,520	-0.16%
2023/04/20	4	32.66	2	32.51	32.75	2	5,437	0.04%
2023/04/19	5.2	32.87	162	32.74	32.80	-156.8	5,381	-2.91%	大賣/鉅額交易
2023/04/18	3.1	33.03	1	33.00	32.95	2.1	5,351	0.04%
2023/04/17	0.2	32.95	1.3	33.00	33.00	-1.1	5,334	-0.02%
2023/04/14	4.4	32.82	1	32.85	32.70	3.4	5,285	0.06%
2023/04/13	0.4	33.10	3	33.15	33.10	-2.6	5,239	-0.05%
2023/04/12	4	33.25	3	33.22	33.25	1	5,286	0.02%
2023/04/11	1.2	32.87	2	32.80	32.85	-0.8	5,231	-0.02%
2023/04/10	1.2	32.53	7	32.45	32.30	-5.8	5,158	-0.11%
2023/04/07	9.9	32.77	4	32.68	32.35	5.9	5,111	0.12%
2023/04/06	5.3	31.87	8	32.28	32.30	-2.7	5,034	-0.05%
2023/03/31	0.4	31.68	2	31.53	31.70	-1.6	4,842	-0.03%
2023/03/30	2.1	31.60	0	0.00	31.65	2.1	4,921	0.04%
2023/03/29	2	31.23	5.2	31.16	31.35	-3.2	4,963	-0.06%
2023/03/28	2	31.15	6	30.93	30.80	-4	5,002	-0.08%
2023/03/27	29.2	31.39	61	31.26	31.40	-31.8	5,080	-0.63%
2023/03/24	2	30.78	2	30.83	30.90	0	5,143	0.00%
2023/03/23	2	30.75	2	30.75	30.75	0	5,097	0.00%
2023/03/22	0	0.00	4	30.60	30.60	-4	5,056	-0.08%
2023/03/21	2	30.25	0	0.00	30.20	2	5,018	0.04%
2023/03/20	0	0.00	10	30.35	30.25	-10	4,993	-0.20%
2023/03/17	13	30.02	2	29.95	30.35	11	4,972	0.22%
2023/03/16	30	29.89	1	30.00	29.70	29	4,942	0.59%
2023/03/15	0.2	30.15	1	30.15	30.05	-0.8	4,923	-0.02%
2023/03/14	1	30.25	0	0.00	30.25	1	4,956	0.02%
2023/03/13	12.2	30.12	0.3	30.50	30.50	11.9	5,193	0.23%
2023/03/10	0	0.00	3	30.53	30.60	-3	5,170	-0.06%
2023/03/09	2	30.95	12	30.96	30.70	-10	5,145	-0.19%
2023/03/08	1.2	30.78	3	30.50	30.90	-1.8	4,982	-0.04%
2023/03/07	37.2	29.90	1	29.90	30.05	36.2	4,828	0.75%
2023/03/06	6.3	30.60	1	30.80	30.55	5.3	4,618	0.11%
2023/03/03	0	0.00	10	30.31	30.40	-10	4,559	-0.22%
2023/03/02	5.2	30.20	5	30.40	30.35	0.2	4,550	0.00%
2023/03/01	13.1	30.27	1	29.95	30.25	12.1	4,525	0.27%
2023/02/24	9.4	30.03	17	29.99	30.00	-7.6	4,494	-0.17%
2023/02/23	7	30.01	3	30.05	29.95	4	4,513	0.09%
2023/02/22	0	0.00	1	29.35	29.60	-1	4,484	-0.02%
2023/02/21	6	29.54	1	29.80	29.50	5	4,601	0.11%
2023/02/20	1	29.55	64	29.81	29.90	-63	4,677	-1.35%
2023/02/17	0	0.00	2.7	28.96	29.00	-2.7	4,629	-0.06%
2023/02/16	11	28.80	0	0.00	28.85	11	4,677	0.24%
2023/02/15	1	28.75	2	29.05	28.80	-1	4,731	-0.02%
2023/02/14	0	0.00	1	28.75	28.80	-1	4,704	-0.02%
2023/02/13	23.3	28.66	0	0.00	28.65	23.3	4,736	0.49%
2023/02/10	2	29.10	11	29.15	29.10	-9	4,771	-0.19%
2023/02/09	4.1	29.01	4	29.19	29.15	0.1	4,847	0.00%
2023/02/08	0	0.00	70	29.15	29.15	-70	4,808	-1.46%
2023/02/07	0	0.00	0.1	28.75	28.70	-0.1	4,727	0.00%
2023/02/06	1.1	28.76	0	0.00	28.65	1.1	4,720	0.02%
2023/02/03	0.1	28.75	1	28.85	28.90	-0.9	4,704	-0.02%
2023/02/02	1.1	28.65	1	28.70	28.60	0.1	4,654	0.00%
2023/02/01	5	28.44	2	28.65	28.35	3	4,621	0.07%
2023/01/31	3	28.35	11	28.60	28.30	-8	4,605	-0.17%
2023/01/30	1	28.40	6	28.12	28.40	-5	4,538	-0.11%
2023/01/17	2	27.85	1	27.90	27.80	1	4,535	0.02%
2023/01/16	0.2	27.90	0	0.00	27.80	0.2	4,618	0.00%
2023/01/13	3	27.72	0	0.00	27.65	3	4,688	0.06%
2023/01/12	6	27.84	0	0.00	27.75	6	4,919	0.12%
2023/01/10	0	0.00	21	27.91	28.00	-21	5,006	-0.42%
2023/01/09	0	0.00	2	27.85	27.90	-2	5,224	-0.04%
2023/01/06	5	27.58	1	27.80	27.70	4	5,240	0.08%
2023/01/05	2	27.93	1	28.20	27.85	1	5,296	0.02%
2023/01/04	1	27.85	1	27.95	27.90	0	5,356	0.00%
2023/01/03	5	27.75	0	0.00	27.80	5	5,518	0.09%
2022/12/30	1	28.05	20	28.11	28.15	-19	5,493	-0.35%
2022/12/29	1	28.00	6	27.96	27.90	-5	5,381	-0.09%
2022/12/28	13	27.72	44	27.75	27.60	-31	5,330	-0.58%
2022/12/27	2	28.00	7	27.81	27.70	-5	5,307	-0.09%
2022/12/26	6	27.85	1	27.90	27.85	5	5,284	0.09%
2022/12/23	0	0.00	2	27.33	27.50	-2	5,304	-0.04%
2022/12/22	6	27.08	7	27.01	27.05	-1	5,341	-0.02%
2022/12/21	6	26.43	0	0.00	26.45	6	5,206	0.12%
2022/12/20	34	26.73	16	26.50	26.40	18	5,113	0.35%
2022/12/19	4	26.71	0	0.00	27.00	4	5,024	0.08%
2022/12/16	14	27.11	0	0.00	26.85	14	4,843	0.29%
2022/12/13	0.1	27.80	0	0.00	27.75	0.1	4,653	0.00%
2022/12/12	1	27.90	0	0.00	27.85	1	4,641	0.02%
2022/12/09	0	0.00	2	27.75	27.80	-2	4,673	-0.04%
2022/12/07	5.2	27.36	1	27.40	27.35	4.2	4,695	0.09%
2022/12/06	10	27.49	1	27.50	27.40	9	4,613	0.20%
2022/12/05	60.1	27.86	5	27.90	27.80	55.1	4,534	1.22%
2022/12/02	0	0.00	3	28.78	28.95	-3	4,327	-0.07%
2022/12/01	6	28.53	2	28.68	28.45	4	4,304	0.09%
2022/11/25	32	28.31	0	0.00	28.20	32	4,279	0.75%
2022/11/24	21	28.64	0	0.00	28.50	21	4,270	0.49%
2022/11/23	3.5	28.83	0	0.00	28.75	3.5	4,282	0.08%
2022/11/22	0	0.00	1	28.95	28.85	-1	4,291	-0.02%
2022/11/21	2	28.70	1	28.95	28.90	1	4,296	0.02%
2022/11/18	23.3	28.68	6	28.68	28.65	17.3	4,252	0.41%
2022/11/17	1	28.65	90	28.78	28.95	-89	4,229	-2.10%
2022/11/16	3.1	28.19	101	28.65	28.60	-97.9	4,117	-2.38%	大賣/
2022/11/15	0	0.00	4	27.73	27.85	-4	4,018	-0.10%
2022/11/14	0.2	27.35	6	27.38	27.30	-5.8	3,957	-0.15%
2022/11/11	10	27.27	2	27.10	27.05	8	3,917	0.20%
2022/11/10	4	26.90	1	26.90	27.00	3	3,889	0.08%
2022/11/08	8.1	26.85	2	26.50	26.50	6.1	3,917	0.16%
2022/11/07	3	26.65	2	27.08	27.00	1	3,873	0.03%
2022/11/02	1	25.30	1	25.20	25.20	0	4,078	0.00%
2022/10/31	0	0.00	1	24.45	24.55	-1	4,077	-0.02%
2022/10/28	1	24.25	2	24.20	24.20	-1	4,113	-0.02%
2022/10/27	10	24.55	10	24.65	24.65	0	4,108	0.00%
2022/10/26	0	0.00	1	24.40	24.40	-1	4,158	-0.02%
2022/10/25	20	24.45	7	24.50	24.45	13	4,165	0.31%
2022/10/24	26	25.94	13	25.22	25.00	13	4,164	0.31%
2022/10/21	11	25.94	0	0.00	25.65	11	4,257	0.26%
2022/10/20	12	26.42	12	26.68	26.50	0	4,359	0.00%
2022/10/19	22	26.90	1	26.95	26.70	21	4,243	0.49%
2022/10/17	0	0.00	21	27.31	27.40	-21	4,539	-0.46%
2022/10/14	1	26.00	1	26.10	26.15	0	4,482	0.00%
2022/10/13	12	25.72	10	25.50	25.50	2	4,653	0.04%
2022/10/12	15.1	26.60	6	26.45	26.45	9.1	4,780	0.19%
2022/10/11	2	27.60	20	27.90	27.20	-18	4,849	-0.37%
2022/10/06	31	27.50	0	0.00	27.45	31	4,873	0.64%
2022/10/03	20	27.05	0	0.00	27.10	20	4,993	0.40%
2022/09/30	60	27.46	0	0.00	27.10	60	5,021	1.19%
2022/09/29	10	27.05	12	27.44	28.20	-2	4,982	-0.04%
2022/09/28	14	27.07	15	27.02	27.00	-1	4,958	-0.02%
2022/09/27	40	27.71	21	27.56	27.60	19	4,949	0.38%
2022/09/26	5	27.75	2.1	28.04	27.95	2.9	4,935	0.06%
2022/09/23	6	28.60	0	0.00	28.70	6	4,947	0.12%
2022/09/22	0.1	28.65	0	0.00	28.90	0.1	4,998	0.00%
2022/09/21	0	0.00	1	29.10	28.85	-1	5,006	-0.02%
2022/09/15	0	0.00	22.3	29.63	29.40	-22.3	4,991	-0.45%
2022/09/13	0	0.00	1	29.30	29.15	-1	4,984	-0.02%
2022/09/12	0	0.00	35	29.35	29.30	-35	5,055	-0.69%
2022/09/08	0	0.00	3	29.00	29.00	-3	5,158	-0.06%
2022/09/06	0	0.00	6	28.80	28.75	-6	5,145	-0.12%
2022/08/31	2	29.30	0	0.00	29.30	2	5,188	0.04%
2022/08/30	0	0.00	1	29.35	29.45	-1	5,191	-0.02%
2022/08/29	1	29.10	6	29.07	29.10	-5	5,185	-0.10%
2022/08/25	0	0.00	2	29.23	29.25	-2	5,193	-0.04%
2022/08/24	0	0.00	6	29.13	29.15	-6	5,192	-0.12%
2022/08/23	2	28.83	0	0.00	29.00	2	5,244	0.04%
2022/08/22	0	0.00	9	28.90	28.90	-9	5,242	-0.17%
2022/08/19	10	28.65	10	28.65	28.70	0	5,253	0.00%
2022/08/18	0	0.00	7	28.49	28.70	-7	5,273	-0.13%
2022/08/17	0	0.00	11	28.53	28.60	-11	5,295	-0.21%
2022/08/15	1	27.50	3	27.52	27.50	-2	5,245	-0.04%
2022/08/12	0	0.00	31	27.20	27.30	-31	5,239	-0.59%
2022/08/11	17	27.10	21	27.06	27.05	-4	5,265	-0.08%
2022/08/10	8	27.12	0	0.00	27.10	8	5,257	0.15%
2022/08/09	21.1	26.95	45	27.17	27.70	-23.9	5,242	-0.46%
2022/08/05	0	0.00	1	28.60	28.70	-1	5,203	-0.02%
2022/08/04	6	28.20	1	28.35	28.35	5	5,368	0.09%
2022/08/03	6	28.15	1	28.20	28.25	5	5,456	0.09%
2022/08/02	12	28.18	0	0.00	28.50	12	5,622	0.21%
2022/08/01	4	28.35	1	28.45	28.50	3	6,044	0.05%
2022/07/29	11	28.34	2	28.50	28.60	9	6,041	0.15%
2022/07/28	23	28.51	2	28.85	28.60	21	6,005	0.35%
2022/07/27	5	30.51	1	30.70	30.60	4	5,880	0.07%
2022/07/26	12	30.80	10	30.95	30.85	2	5,742	0.03%
2022/07/25	15	31.45	1	31.50	31.40	14	5,664	0.25%
2022/07/22	4	30.28	10	30.75	31.20	-6	5,572	-0.11%
2022/07/21	6	30.26	0	30.65	30.50	6	5,383	0.11%
2022/07/20	21	31.22	1	31.45	30.85	20	5,246	0.38%
2022/07/19	1	31.30	4	31.40	31.25	-3	5,154	-0.06%
2022/07/18	0	0.00	20	30.35	30.85	-20	4,995	-0.40%
2022/07/15	1	29.85	14	29.94	30.25	-13	4,885	-0.27%
2022/07/14	1	28.90	63	29.45	29.65	-62	4,833	-1.28%
2022/07/13	22	29.00	1	29.00	29.00	21	4,785	0.44%
2022/07/12	4	28.70	0	0.00	28.60	4	4,829	0.08%
2022/07/11	1	29.40	27	28.85	28.95	-26	4,833	-0.54%
2022/07/08	0	0.00	1	29.05	29.20	-1	4,852	-0.02%
2022/07/07	2	28.85	1	28.70	29.00	1	4,866	0.02%
2022/07/06	1	28.80	11	28.75	28.50	-10	4,919	-0.20%
2022/07/05	0	0.00	1	29.15	28.90	-1	4,986	-0.02%
2022/07/04	0	0.00	2	28.75	28.70	-2	5,144	-0.04%
2022/07/01	26	28.31	1	28.30	28.30	25	5,285	0.47%
2022/06/30	13	28.58	0	0.00	28.65	13	5,440	0.24%
2022/06/29	0	0.00	7	29.31	29.30	-7	5,447	-0.13%
2022/06/28	0.3	29.25	0	0.00	29.25	0.3	5,607	0.01%
2022/06/27	0	0.00	3	29.30	29.25	-3	5,735	-0.05%
2022/06/24	0.2	28.80	1	28.90	28.90	-0.8	5,759	-0.01%
2022/06/23	0	28.35	0	0.00	28.50	0	5,804	0.00%
2022/06/22	1	28.85	1	28.30	28.30	0	5,812	0.00%
2022/06/21	4	28.20	2	28.50	28.80	2	5,819	0.03%
2022/06/20	21	28.33	1	28.05	28.05	20	5,806	0.34%
2022/06/17	5	28.71	0	0.00	29.15	5	5,779	0.09%
2022/06/16	1	29.65	1	29.30	29.30	0	5,743	0.00%
2022/06/15	0	0.00	11	29.50	29.65	-11	5,814	-0.19%
2022/06/13	1.1	28.93	0	0.00	29.05	1.1	5,872	0.02%
2022/06/10	6	29.32	1	29.55	29.50	5	5,914	0.08%
2022/06/09	1.1	29.71	1	29.70	29.70	0.1	5,967	0.00%
2022/06/08	1	29.70	3	29.63	29.60	-2	6,021	-0.03%
2022/06/07	1	29.40	1	29.55	29.50	0	6,187	0.00%
2022/06/06	4	29.53	1	29.40	29.40	3	6,236	0.05%
2022/06/02	2	29.15	0	0.00	29.00	2	6,420	0.03%
2022/06/01	2	29.25	0	0.00	29.10	2	6,522	0.03%
2022/05/31	7	28.80	0	0.00	29.20	7	6,576	0.11%
2022/05/26	1	28.20	2	28.30	28.20	-1	6,569	-0.02%
2022/05/25	2	28.13	0	0.00	28.15	2	6,603	0.03%
2022/05/24	1	27.65	0	0.00	27.65	1	6,680	0.01%
2022/05/20	1	27.30	0	0.00	27.30	1	6,769	0.01%
2022/05/19	5	27.03	0	0.00	27.15	5	6,944	0.07%
2022/05/18	0.3	27.55	0	0.00	27.40	0.3	7,019	0.00%
2022/05/16	9.3	27.09	0	0.00	27.05	9.3	6,967	0.13%
2022/05/13	4	26.93	0	0.00	27.05	4	6,950	0.06%
2022/05/12	25.6	27.20	10	27.00	26.75	15.6	6,896	0.23%
2022/05/11	33	27.92	5	27.90	27.85	28	6,733	0.42%
2022/05/10	15.2	27.97	12	28.26	28.50	3.2	6,696	0.05%
2022/05/09	52	29.38	31	29.11	28.90	21	6,552	0.32%
2022/05/06	1	31.75	3	31.97	32.00	-2	6,087	-0.03%
2022/05/05	11	32.21	2	32.30	32.15	9	6,081	0.15%
2022/05/04	2	31.55	0	0.00	31.75	2	6,123	0.03%
2022/05/03	4	31.55	1	31.55	31.55	3	6,102	0.05%
2022/04/27	2	31.13	0	0.00	31.15	2	6,177	0.03%
2022/04/26	4.4	31.77	0	0.00	31.70	4.4	6,147	0.07%
2022/04/25	9	31.90	0	0.00	31.80	9	6,167	0.15%
2022/04/22	15	32.60	3	32.78	32.70	12	6,123	0.20%
2022/04/21	3	32.68	0	0.00	32.60	3	6,147	0.05%
2022/04/18	16.3	32.82	0	0.00	32.70	16.3	6,143	0.27%
2022/04/15	0	0.00	4	33.53	33.50	-4	6,137	-0.07%
2022/04/14	10	33.60	0	0.00	33.50	10	6,169	0.16%
2022/04/13	4	33.05	0	0.00	33.05	4	6,263	0.06%
2022/04/12	12	32.93	8	32.85	32.90	4	6,273	0.06%
2022/04/11	15	33.79	0	0.00	33.40	15	6,235	0.24%
2022/04/08	16	34.16	23.2	34.35	34.15	-7.2	6,231	-0.12%
2022/04/07	14	33.32	8	33.93	33.05	6	6,096	0.10%
2022/04/06	0	0.00	22.2	34.15	34.20	-22.2	5,967	-0.37%
2022/04/01	5	33.23	7	33.27	33.25	-2	5,793	-0.03%
2022/03/31	7	33.44	107	33.38	33.25	-100	5,785	-1.73%	大賣/
2022/03/30	8	32.91	7	32.90	32.85	1	5,616	0.02%
2022/03/29	4	32.40	2	32.55	32.40	2	5,503	0.04%
2022/03/28	9	32.30	0	0.00	32.35	9	5,471	0.16%
2022/03/25	0	0.00	2	32.35	32.25	-2	5,431	-0.04%
2022/03/23	10	32.30	41	32.25	32.25	-31	5,486	-0.57%
2022/03/22	0	0.00	1	32.30	32.35	-1	5,504	-0.02%
2022/03/21	9	32.29	10	32.30	32.30	-1	5,516	-0.02%
2022/03/18	1	32.00	0	0.00	31.95	1	5,513	0.02%
2022/03/17	6	31.95	0	0.00	31.90	6	5,493	0.11%
2022/03/16	1	31.75	0	0.00	31.70	1	5,468	0.02%
2022/03/15	16.3	31.75	15	31.85	31.70	1.3	5,479	0.02%
2022/03/14	3	32.00	1	32.05	32.20	2	5,519	0.04%
2022/03/11	12	31.90	0	0.00	31.90	12	5,597	0.21%
2022/03/10	6	31.89	2	32.18	31.95	4	5,648	0.07%
2022/03/09	24	31.27	2	31.00	31.35	22	5,530	0.40%
2022/03/08	16	31.21	9	31.31	30.95	7	5,570	0.13%
2022/03/07	13	31.52	0.2	31.57	31.50	12.8	5,408	0.24%
2022/03/04	0	0.00	20	32.16	32.05	-20	5,447	-0.37%
2022/03/03	1	31.90	1	31.85	31.90	0	5,460	0.00%
2022/03/02	6	31.35	4	31.64	31.65	2	5,512	0.04%
2022/03/01	0	0.00	6	31.48	31.50	-6	5,556	-0.11%
2022/02/25	0	0.00	11	30.83	30.70	-11	5,560	-0.20%
2022/02/24	12	30.98	2	30.95	30.90	10	5,619	0.18%
2022/02/23	0	0.00	1	31.65	31.65	-1	5,610	-0.02%
2022/02/22	7	31.71	33.2	31.59	31.50	-26.2	5,758	-0.45%
2022/02/21	4	31.90	17.9	31.91	32.10	-13.9	5,946	-0.23%
2022/02/18	5	31.35	23.1	31.17	31.50	-18.1	5,901	-0.31%
2022/02/17	1	31.10	6.1	31.00	30.90	-5.1	5,946	-0.09%
2022/02/16	0	0.00	1	30.95	30.95	-1	6,506	-0.02%
2022/02/15	1	30.90	7.1	30.61	30.60	-6.1	6,581	-0.09%
2022/02/14	1.3	30.59	0.1	30.45	30.45	1.2	6,652	0.02%
2022/02/11	0	0.00	1	30.80	30.90	-1	6,826	-0.01%
2022/02/10	0	0.00	2	31.00	30.90	-2	6,851	-0.03%
2022/02/07	0	0.00	1	30.35	30.35	-1	6,871	-0.01%
2022/01/26	12	29.67	0	0.00	29.65	12	6,913	0.17%
2022/01/25	0	0.00	1	30.00	29.90	-1	6,995	-0.01%
2022/01/24	3	30.20	3	30.08	30.15	0	7,134	0.00%
2022/01/21	6	30.65	2	30.55	30.55	4	7,102	0.06%
2022/01/20	0	0.00	4	31.20	31.10	-4	7,112	-0.06%
2022/01/19	1	31.00	1.3	30.99	30.95	-0.3	7,096	0.00%
2022/01/18	3	31.10	1	31.15	31.00	2	7,135	0.03%
2022/01/17	0	0.00	15	30.99	31.00	-15	7,087	-0.21%
2022/01/14	10	30.45	2	30.45	30.50	8	7,055	0.11%
2022/01/12	3	30.95	3	30.85	30.75	0	7,258	0.00%
2022/01/11	1	30.85	2	31.00	30.95	-1	7,381	-0.01%
2022/01/10	0	0.00	18	30.93	31.00	-18	7,484	-0.24%
2022/01/07	5.2	30.45	16	30.56	30.50	-10.8	7,483	-0.14%
2022/01/06	12	30.96	2	30.95	30.85	10	7,539	0.13%
2022/01/05	0	0.00	5	30.65	30.70	-5	7,486	-0.07%
2022/01/04	12.2	30.55	19	30.58	30.55	-6.8	7,673	-0.09%
2022/01/03	1	31.05	3	30.82	30.75	-2	7,732	-0.03%
2021/12/30	15	30.48	1	30.45	30.45	14	7,654	0.18%
2021/12/27	20	30.25	0	0.00	30.25	20	7,666	0.26%
2021/12/24	0	0.00	1	30.10	30.05	-1	7,684	-0.01%
2021/12/23	4	30.04	0	0.00	30.05	4	7,734	0.05%
2021/12/21	7	29.95	1	29.60	29.95	6	7,787	0.08%
2021/12/20	1	29.55	0	0.00	29.60	1	7,821	0.01%
2021/12/17	12	29.73	0	0.00	29.60	12	7,787	0.15%
2021/12/16	5	29.95	0	0.00	29.90	5	7,720	0.06%
2021/12/15	2	29.78	1	29.70	29.75	1	7,809	0.01%
2021/12/14	6	29.88	11	29.76	29.75	-5	7,823	-0.06%
2021/12/13	5	30.23	0	0.00	30.10	5	7,769	0.06%
2021/12/10	4	30.30	1	30.40	30.25	3	7,868	0.04%
2021/12/09	20	30.40	3	30.35	30.35	17	7,853	0.22%
2021/12/08	44	30.22	32	30.01	30.20	12	7,818	0.15%
2021/12/07	2	30.00	0	0.00	30.00	2	7,835	0.03%
2021/12/06	0	0.00	0.5	30.35	30.25	-0.5	7,739	-0.01%
2021/12/02	11	29.26	0	0.00	29.25	11	7,714	0.14%
2021/12/01	12	29.51	0	0.00	29.60	12	7,710	0.16%
2021/11/30	0	0.00	0.5	29.75	29.50	-0.5	7,696	-0.01%
2021/11/29	6	29.58	0	0.00	29.65	6	7,594	0.08%
2021/11/26	2	29.95	1	29.85	29.65	1	7,539	0.01%
2021/11/25	3	30.10	0	0.00	30.00	3	7,504	0.04%
2021/11/24	0	0.00	2	30.05	30.10	-2	7,514	-0.03%
2021/11/23	28.1	30.08	3	30.20	29.90	25.1	7,562	0.33%
2021/11/22	4	30.26	0	0.00	30.15	4	7,486	0.05%
2021/11/19	39	30.18	4	30.23	30.10	35	7,413	0.47%
2021/11/18	80	30.81	16	31.10	30.50	64	7,288	0.88%
2021/11/17	0	0.00	3	31.72	31.70	-3	7,033	-0.04%
2021/11/16	9.1	31.26	7	31.27	31.15	2.1	6,964	0.03%
2021/11/15	37.6	31.29	4.4	31.12	31.20	33.2	6,874	0.48%
2021/11/12	1	33.45	0	0.00	33.55	1	6,410	0.02%
2021/11/11	2	33.45	5	33.23	33.25	-3	6,493	-0.05%
2021/11/10	36	32.88	14	33.00	33.05	22	6,621	0.33%
2021/11/09	0	0.00	5	32.20	32.25	-5	6,867	-0.07%
2021/11/08	0.1	32.20	3	32.43	32.25	-3	7,240	-0.04%
2021/11/05	0	0.00	15	31.93	32.10	-15	7,237	-0.21%
2021/11/04	20	32.20	11	32.10	32.10	9	7,218	0.12%
2021/11/03	0	0.00	3	32.00	32.00	-3	7,202	-0.04%
2021/11/02	0	0.00	3	31.98	31.60	-3	7,169	-0.04%
2021/11/01	0	0.00	4	31.50	31.60	-4	7,064	-0.06%
2021/10/29	1	30.90	0	0.00	31.00	1	6,989	0.01%
2021/10/28	4	31.31	0	0.00	31.00	4	6,978	0.06%
2021/10/27	1	30.90	1	30.95	30.90	0	6,956	0.00%
2021/10/26	0	0.00	2	30.98	30.85	-2	6,981	-0.03%
2021/10/25	0	0.00	1	30.55	30.55	-1	6,947	-0.01%
2021/10/22	0	0.00	1	30.25	30.40	-1	7,048	-0.01%
2021/10/21	1	30.45	2	30.78	30.45	-1	7,083	-0.01%
2021/10/20	7	30.70	16	30.87	30.85	-9	6,955	-0.13%
2021/10/19	11	30.58	15	30.52	30.15	-4	6,885	-0.06%
2021/10/18	11	30.76	10	30.81	30.00	1	6,848	0.01%
2021/10/15	6	30.21	9	30.27	30.30	-3	6,962	-0.04%
2021/10/14	7	29.92	3	30.92	29.90	4	7,036	0.06%
2021/10/13	3	30.20	18	30.19	30.40	-15	7,032	-0.21%
2021/10/12	5	29.98	14	30.37	29.90	-9	7,006	-0.13%
2021/10/08	11	29.56	16	29.43	29.65	-5	6,844	-0.07%
2021/10/07	42	29.04	40	29.05	29.00	2	6,811	0.03%
2021/10/06	5	28.80	9	28.84	28.75	-4	6,902	-0.06%
2021/10/04	6	27.91	7	27.83	27.85	-1	7,330	-0.01%
2021/09/29	0	0.00	1	28.85	28.75	-1	7,755	-0.01%
2021/09/28	5	29.05	0	0.00	29.10	5	7,794	0.06%
2021/09/27	1	29.10	3	29.08	29.05	-2	7,826	-0.03%
2021/09/24	2	28.63	0	0.00	28.70	2	7,923	0.03%
2021/09/22	5	28.40	22	28.42	28.70	-17	8,067	-0.21%
2021/09/17	2	28.53	5	28.40	28.75	-3	7,988	-0.04%
2021/09/15	1	29.10	21	29.19	29.25	-20	8,042	-0.25%
2021/09/14	0	0.00	1	28.45	28.40	-1	7,913	-0.01%
2021/09/13	7	28.60	0	0.00	28.50	7	7,927	0.09%
2021/09/10	3	28.70	0	0.00	28.80	3	7,954	0.04%
2021/09/09	15	27.80	0	0.00	27.80	15	7,923	0.19%
2021/09/08	10	27.89	0	0.00	27.80	10	7,947	0.13%
2021/09/06	19	28.83	4	28.93	28.70	15	7,949	0.19%
2021/09/03	0	0.00	3	29.35	29.35	-3	7,868	-0.04%
2021/09/02	10	29.51	0	0.00	29.35	10	7,897	0.13%
2021/08/31	3	29.43	1	29.40	29.75	2	7,891	0.03%
2021/08/30	1	30.05	0	0.00	29.80	1	8,070	0.01%
2021/08/27	5	30.00	0	0.00	29.85	5	8,065	0.06%
2021/08/26	3	29.33	0	0.00	29.35	3	8,071	0.04%
2021/08/25	0	0.00	16	29.14	29.20	-16	8,142	-0.20%
2021/08/23	6	29.11	0	0.00	29.30	6	8,299	0.07%
2021/08/20	2	28.78	1	28.99	28.80	1	8,314	0.01%
2021/08/18	5	28.36	2	28.85	29.25	3	8,350	0.04%
2021/08/17	8	29.04	25	28.92	28.85	-17	8,385	-0.20%
2021/08/16	4	30.09	1	29.60	29.60	3	8,321	0.04%
2021/08/13	41	30.94	5	30.88	30.75	36	8,186	0.44%
2021/08/12	2	30.85	75.1	31.03	31.15	-73.1	7,875	-0.93%
2021/08/11	1	29.30	0	0.00	29.40	1	7,649	0.01%
2021/08/10	2	29.85	2	29.85	29.80	0	7,798	0.00%
2021/08/06	0	0.00	5	30.28	30.25	-5	8,315	-0.06%
2021/08/05	5	30.15	6	30.20	30.15	-1	8,602	-0.01%
2021/08/04	6	30.20	13	30.18	30.30	-7	9,085	-0.08%
2021/08/03	0	0.00	0.3	29.70	29.70	-0.3	9,318	0.00%
2021/08/02	0	0.00	4	29.80	29.90	-4	9,419	-0.04%
2021/07/30	0	0.00	3	29.78	29.50	-3	9,546	-0.03%
2021/07/29	7	29.42	6	29.74	29.75	1	9,713	0.01%
2021/07/28	7	29.06	2	29.45	29.30	5	9,813	0.05%
2021/07/27	3	29.83	0	0.00	29.75	3	10,083	0.03%
2021/07/26	4	29.73	2	29.80	29.75	2	10,347	0.02%
2021/07/23	7	29.30	0	0.00	29.30	7	10,519	0.07%
2021/07/22	1	29.20	0	0.00	29.25	1	10,649	0.01%
2021/07/21	37.3	30.66	20	30.55	30.35	17.3	10,715	0.16%
2021/07/20	4	31.08	0	0.00	31.00	4	10,631	0.04%
2021/07/19	5	31.45	1	31.55	31.50	4	10,664	0.04%
2021/07/15	3	32.00	0	0.00	32.10	3	11,510	0.03%
2021/07/14	4	32.05	0	0.00	31.90	4	11,850	0.03%
2021/07/13	16	32.29	6	32.28	32.15	10	12,121	0.08%
2021/07/12	1	32.30	1	32.00	32.05	0	12,257	0.00%
2021/07/09	2	32.28	21	32.54	32.45	-19	12,282	-0.15%
2021/07/07	13.7	31.49	13	31.30	31.30	0.7	12,999	0.01%
2021/07/06	75	32.03	1	32.00	31.95	74	13,254	0.56%
2021/07/01	20	30.85	10	30.55	30.55	10	13,533	0.07%
2021/06/30	10	30.65	1	30.70	30.80	9	13,636	0.07%
2021/06/29	10	30.70	1	30.65	30.60	9	13,985	0.06%
2021/06/28	1	30.55	0.1	30.50	30.60	0.9	14,395	0.01%
2021/06/25	3	30.65	0	0.00	30.50	3	14,954	0.02%
2021/06/24	2	30.75	3	30.67	30.75	-1	15,883	-0.01%
2021/06/23	1	30.30	18	30.26	30.25	-17	16,208	-0.10%
2021/06/22	12	30.00	0	0.00	29.90	12	16,617	0.07%
2021/06/21	10	29.85	3	29.82	29.75	7	16,771	0.04%
2021/06/18	2	30.45	8	30.38	30.10	-6	17,023	-0.04%
2021/06/17	2	29.65	2	30.00	30.10	0	17,183	0.00%
2021/06/16	8	29.78	0	0.00	29.55	8	17,257	0.05%
2021/06/15	5	30.05	2	30.25	30.30	3	17,309	0.02%
2021/06/11	0	0.00	26	30.05	30.05	-26	17,378	-0.15%
2021/06/10	10	30.15	12	30.18	30.10	-2	17,515	-0.01%
2021/06/08	0	0.00	1.4	30.22	30.20	-1.4	17,668	-0.01%
2021/06/07	21	29.97	2	30.05	29.95	19	17,826	0.11%
2021/06/04	6	31.07	26	30.95	31.00	-20	17,771	-0.11%
2021/06/03	0	0.00	7	30.96	31.00	-7	17,894	-0.04%
2021/06/02	11	30.63	2	30.60	30.50	9	18,106	0.05%
2021/06/01	1	30.90	10	31.01	31.05	-9	18,227	-0.05%
2021/05/31	10	30.55	10	31.05	30.70	0	18,334	0.00%
2021/05/27	2	29.98	240	29.84	29.75	-238	19,507	-1.22%	大賣/鉅額交易
2021/05/26	0	0.00	40	30.13	30.15	-40	19,901	-0.20%
2021/05/25	5	30.07	3	30.07	30.00	2	20,179	0.01%
2021/05/24	11	28.62	11.6	29.06	29.25	-0.6	20,225	0.00%
2021/05/21	3	29.00	13	28.87	28.90	-10	20,231	-0.05%
2021/05/20	13	28.45	6	29.00	28.55	7	20,304	0.03%
2021/05/19	4	28.73	11	28.90	29.10	-7	20,264	-0.03%
2021/05/18	9	28.47	21	28.50	29.00	-12	20,194	-0.06%
2021/05/17	42	26.87	2	26.85	26.40	40	20,191	0.20%
2021/05/14	9.1	29.15	3	28.75	29.00	6.1	20,192	0.03%
2021/05/13	26.1	28.44	64	29.88	29.45	-38	20,296	-0.19%
2021/05/12	188.1	30.50	72	31.83	29.75	116.1	20,617	0.56%	大買/鉅額交易
2021/05/11	237	32.04	10	33.43	31.60	227	20,316	1.12%	大買/鉅額交易
2021/05/10	4	34.55	7	34.36	34.25	-3	20,280	-0.01%
2021/05/07	5	33.52	7.7	33.83	34.65	-2.7	20,649	-0.01%
2021/05/06	16	32.88	3	33.37	32.95	13	20,804	0.06%
2021/05/05	16	33.16	9	33.43	32.80	7	21,078	0.03%
2021/05/04	55	33.44	29	33.07	32.95	26	21,597	0.12%
2021/05/03	35	34.65	28	35.64	34.45	7	21,508	0.03%
2021/04/29	18	36.41	16	36.72	36.40	2	21,402	0.01%
2021/04/28	22	36.15	7	36.09	36.10	15	21,304	0.07%
2021/04/27	9	35.99	9	36.13	35.85	0	21,562	0.00%
2021/04/26	15	35.93	8	36.37	36.20	7	21,556	0.03%
2021/04/23	12	35.99	0	0.00	35.95	12	21,587	0.06%
2021/04/22	29.1	36.51	16	37.22	35.95	13.1	21,581	0.06%
2021/04/21	8	37.75	63.6	37.94	38.05	-55.6	21,139	-0.26%
2021/04/20	162	36.64	41	36.51	36.85	121	20,848	0.58%	大買/鉅額交易
2021/04/19	18	35.24	27.1	35.65	35.55	-9.1	20,669	-0.04%
2021/04/16	4	33.60	156	34.13	34.40	-152	20,450	-0.74%	大賣/鉅額交易
2021/04/15	7	33.52	51	33.60	33.55	-44	20,507	-0.21%
2021/04/14	207	33.57	9	33.28	33.25	198	20,490	0.97%	大買/鉅額交易
2021/04/13	9	35.04	210.2	35.01	34.85	-201.2	20,289	-0.99%	大賣/鉅額交易
2021/04/12	36	35.82	34	35.47	35.55	2	20,074	0.01%
2021/04/09	0.1	34.45	21	34.37	34.20	-20.9	20,143	-0.10%
2021/04/08	5	34.51	9	34.30	34.40	-4	20,148	-0.02%
2021/04/07	0	0.00	15	34.20	34.40	-15	20,061	-0.07%
2021/04/06	13	33.57	3	33.18	33.50	10	20,166	0.05%
2021/04/01	15	33.39	10	33.40	33.45	5	20,616	0.02%
2021/03/31	30	34.13	47	34.18	34.25	-17	20,691	-0.08%
2021/03/30	31	33.56	34	33.68	33.70	-3	20,291	-0.01%
2021/03/29	8	32.83	30	32.26	32.85	-22	19,854	-0.11%
2021/03/26	34	31.07	4	30.81	30.75	30	19,058	0.16%
2021/03/25	15	31.06	19	30.87	31.10	-4	19,119	-0.02%
2021/03/24	14	30.10	11	30.15	30.25	3	20,082	0.01%
2021/03/23	8	30.91	10	31.07	30.80	-2	20,283	-0.01%
2021/03/22	3	30.52	5	30.00	30.60	-2	20,104	-0.01%
2021/03/19	3	29.40	50.4	29.47	29.65	-47.4	20,035	-0.24%
2021/03/18	4	29.55	2	29.55	29.70	2	20,072	0.01%
2021/03/17	51	29.23	2	29.25	29.15	49	20,141	0.24%
2021/03/16	10	29.05	5	29.10	29.25	5	20,266	0.02%
2021/03/15	14	29.51	3	29.40	29.30	11	20,348	0.05%
2021/03/12	0	0.00	4	29.55	29.60	-4	20,569	-0.02%
2021/03/11	11	29.69	8	29.79	29.70	3	21,248	0.01%
2021/03/10	2	29.40	1	29.40	29.65	1	22,156	0.00%
2021/03/09	4	29.00	0	0.00	29.10	4	22,273	0.02%
2021/03/08	12	29.23	0	0.00	28.70	12	22,364	0.05%
2021/03/05	12	29.40	2	29.50	29.45	10	22,239	0.04%
2021/03/04	0	0.00	3	29.95	29.85	-3	22,448	-0.01%
2021/03/03	8	29.56	2	29.45	30.20	6	22,374	0.03%
2021/03/02	38	30.85	47	31.39	29.60	-9	22,208	-0.04%
2021/02/26	36	30.44	25	30.56	30.55	11	21,313	0.05%
2021/02/25	14	29.90	46.1	30.07	30.20	-32.1	21,061	-0.15%
2021/02/24	2	29.30	3	29.80	29.25	-1	20,892	0.00%
2021/02/23	4	29.28	7.6	29.24	29.25	-3.6	20,855	-0.02%
2021/02/22	0.5	29.00	8	29.10	29.30	-7.5	21,031	-0.04%
2021/02/19	0	0.00	6	28.33	28.45	-6	21,000	-0.03%
2021/02/18	5	28.14	13.3	28.31	28.35	-8.3	21,202	-0.04%
2021/02/17	6	28.20	4	28.24	28.20	2	21,471	0.01%
2021/02/05	16	28.80	5	28.58	28.35	11	21,551	0.05%
2021/02/04	13	29.24	61	29.58	29.35	-48	21,889	-0.22%
2021/02/03	15	29.54	79	29.51	29.70	-64	21,666	-0.30%
2021/02/02	0	0.00	21	28.89	28.45	-21	21,157	-0.10%
2021/02/01	7.8	28.18	25	28.06	28.25	-17.2	20,955	-0.08%
2021/01/29	12	28.60	52	29.92	28.65	-40	20,698	-0.19%
2021/01/28	71	28.94	5	29.10	29.20	66	20,230	0.33%
2021/01/27	7	29.37	11	29.30	29.30	-4	19,928	-0.02%
2021/01/26	11	28.84	34	28.81	29.00	-23	19,458	-0.12%
2021/01/25	3	27.00	28	27.80	27.95	-25	18,812	-0.13%
2021/01/22	11	27.11	2	26.55	27.30	9	18,572	0.05%
2021/01/21	5	26.51	1	26.50	26.55	4	18,374	0.02%
2021/01/20	21.2	26.06	10	26.10	26.05	11.2	18,264	0.06%
2021/01/19	9	27.56	21	27.70	27.25	-12	17,872	-0.07%
2021/01/18	11	26.93	2	26.85	27.65	9	17,741	0.05%
2021/01/15	106	28.09	1	28.35	27.70	105	17,549	0.60%	大買/鉅額交易
2021/01/14	2	28.10	2	28.15	28.25	0	17,397	0.00%
2021/01/13	0	0.00	2	28.10	27.95	-2	17,307	-0.01%
2021/01/12	13	27.77	15	27.75	27.70	-2	17,157	-0.01%
2021/01/11	1	28.40	3	28.28	28.60	-2	16,925	-0.01%
2021/01/08	22	28.17	18	27.99	28.00	4	16,791	0.02%
2021/01/07	16	29.17	30	29.02	28.75	-14	16,496	-0.08%
2021/01/06	4	28.90	7	29.14	28.85	-3	16,243	-0.02%
2021/01/05	5	29.42	9	29.03	29.20	-4	15,862	-0.03%
2021/01/04	25	29.56	286.5	29.60	29.30	-261.5	15,667	-1.67%	大賣/鉅額交易
2020/12/31	208	28.74	16	28.96	28.95	192	15,254	1.26%	大買/鉅額交易
2020/12/30	15.1	28.51	12	28.50	28.50	3.1	14,998	0.02%
2020/12/29	48.2	28.72	9	28.49	28.50	39.2	14,895	0.26%
2020/12/28	332	28.99	16.7	28.81	29.05	315.3	14,549	2.17%	大買/鉅額交易
2020/12/25	28	27.69	68	27.63	27.85	-40	13,866	-0.29%
2020/12/24	12.2	26.69	1	26.70	26.55	11.2	13,378	0.08%
2020/12/22	20.2	26.77	2	26.65	26.35	18.2	13,307	0.14%
2020/12/21	26.3	26.87	66	26.64	26.90	-39.7	13,149	-0.30%
2020/12/18	127	28.64	150	28.23	27.25	-23	12,771	-0.18%	大買/大賣/
2020/12/17	3	27.17	59	27.04	27.45	-56	11,400	-0.49%
2020/12/16	0.1	26.50	23	26.66	26.60	-22.9	11,046	-0.21%
2020/12/15	5	26.50	109	26.65	26.35	-104	10,945	-0.95%	大賣/鉅額交易
2020/12/14	1	26.30	1	26.40	26.45	0	10,820	0.00%
2020/12/11	45	26.10	31	25.89	26.00	14	10,828	0.13%
2020/12/10	14	25.98	31	26.17	26.05	-17	10,675	-0.16%
2020/12/09	55	26.52	8.4	26.34	26.65	46.6	10,476	0.45%
2020/12/08	17	25.88	35.1	25.67	26.05	-18.1	10,338	-0.18%
2020/12/07	155	26.26	30	26.24	25.95	125	10,089	1.24%	大買/鉅額交易
2020/12/04	124	25.76	253	26.11	26.75	-129	9,398	-1.37%	大買/大賣/鉅額交易
2020/12/03	106	24.55	115	24.50	24.85	-9	8,515	-0.11%	大買/大賣/
2020/12/02	9	24.16	3	24.10	24.30	6	8,753	0.07%
2020/12/01	11	23.79	152	23.73	23.85	-141	9,240	-1.53%	大賣/鉅額交易
2020/11/30	52	23.51	144	23.68	23.50	-92	9,303	-0.99%	大賣/
2020/11/27	22	22.91	196	22.95	22.95	-174	8,903	-1.95%	大賣/鉅額交易
2020/11/26	18	22.71	1	22.80	22.80	17	8,808	0.19%
2020/11/25	4	22.83	5	22.80	22.75	-1	8,779	-0.01%
2020/11/24	6	22.48	29	22.73	22.65	-23	8,602	-0.27%
2020/11/23	5	22.55	18	22.45	22.60	-13	8,485	-0.15%
2020/11/20	27	21.86	0	0.00	21.90	27	8,305	0.33%
2020/11/19	56	21.50	80	21.97	21.50	-24	8,265	-0.29%
2020/11/18	3	21.62	4	21.66	21.70	-1	8,107	-0.01%
2020/11/17	23	21.46	27	21.44	21.50	-4	8,033	-0.05%
2020/11/16	28	21.36	57	21.26	21.35	-29	7,940	-0.37%
2020/11/13	5	20.20	37	20.58	20.70	-32	7,761	-0.41%
2020/11/12	103	20.40	55	20.57	20.50	48	7,722	0.62%	大買/
2020/11/11	2	19.55	4	19.68	19.80	-2	7,174	-0.03%
2020/11/05	5	19.10	0	0.00	19.15	5	7,029	0.07%
2020/11/04	0	0.00	1	19.15	19.15	-1	7,170	-0.01%
2020/10/30	8	18.97	0	0.00	18.70	8	7,252	0.11%
2020/10/28	7	19.10	0	0.00	19.20	7	7,306	0.10%
2020/10/27	0	0.00	0	19.25	19.40	0	7,327	0.00%
2020/10/26	0	0.00	2	19.35	19.40	-2	7,310	-0.03%
2020/10/23	34	19.28	80	19.25	19.30	-46	7,301	-0.63%
2020/10/21	1	19.10	2	19.00	19.10	-1	7,377	-0.01%
2020/10/15	0	0.00	2	18.95	19.00	-2	7,653	-0.03%
2020/10/14	0	0.00	20	18.85	18.80	-20	7,667	-0.26%
2020/10/12	2.4	19.24	2.7	18.99	19.00	-0.3	7,639	0.00%
2020/10/08	5.3	19.22	6	19.20	19.20	-0.7	7,606	-0.01%
2020/10/07	1.3	18.82	0	0.00	18.95	1.3	7,539	0.02%
2020/10/06	2	18.75	0	0.00	18.75	2	7,555	0.03%
2020/10/05	0	0.00	26	18.42	18.50	-26	7,579	-0.34%
2020/09/29	8	18.33	0	0.00	18.30	8	7,637	0.10%
2020/09/28	6	18.49	4	18.45	18.45	2	7,706	0.03%
2020/09/25	14	18.00	4	17.95	18.10	10	7,742	0.13%
2020/09/24	9	18.55	11	18.50	18.35	-2	7,678	-0.03%
2020/09/23	6	19.03	0	0.00	18.90	6	7,626	0.08%
2020/09/22	0	0.00	3	19.30	19.25	-3	7,574	-0.04%
2020/09/21	6	19.60	1	19.50	19.55	5	7,563	0.07%
2020/09/17	2	19.75	0	0.00	19.75	2	7,595	0.03%
2020/09/16	0	0.00	1	19.55	20.00	-1	7,555	-0.01%
2020/09/11	6	19.45	0	0.00	19.30	6	7,345	0.08%
2020/09/10	0	0.00	56	19.57	19.50	-56	7,280	-0.77%
2020/09/09	201	19.80	4	19.80	19.80	197	7,207	2.73%	大買/鉅額交易
2020/09/08	17	19.88	59	19.97	19.90	-42	7,137	-0.59%
2020/09/07	30.5	20.71	21	20.73	20.20	9.5	6,994	0.14%
2020/09/04	42.4	19.85	28	19.79	20.00	14.4	6,565	0.22%
2020/09/03	0.1	19.30	0	0.00	19.30	0.1	5,979	0.00%
2020/09/02	4	18.65	5	18.60	18.60	-1	5,798	-0.02%
2020/08/31	1	18.75	0	0.00	18.60	1	5,893	0.02%
2020/08/27	1	18.75	0	0.00	18.70	1	6,005	0.02%
2020/08/25	2	19.00	12	19.20	18.95	-10	5,909	-0.17%
2020/08/24	5	19.00	3	19.15	19.15	2	5,801	0.03%
2020/08/21	1	18.60	59	18.53	18.75	-58	5,710	-1.02%
2020/08/20	9	18.24	0	0.00	18.20	9	5,652	0.16%
2020/08/19	8	19.24	42	19.19	19.30	-34	5,462	-0.62%
2020/08/18	6	18.88	2	18.80	18.75	4	5,268	0.08%
2020/08/17	0	0.00	15	18.74	18.70	-15	5,065	-0.30%
2020/08/14	5	18.09	0	0.00	18.15	5	4,977	0.10%
2020/08/13	12	18.01	36	17.95	18.00	-24	5,006	-0.48%
2020/08/12	3	17.92	5.4	17.94	18.00	-2.4	5,027	-0.05%
2020/08/11	3	18.32	2	18.00	18.05	1	5,041	0.02%
2020/08/10	0.1	18.20	25	18.27	18.25	-24.9	5,027	-0.50%
2020/08/07	2	17.70	12	17.59	17.60	-10	4,942	-0.20%
2020/08/06	1	17.80	0	0.00	17.80	1	4,965	0.02%
2020/07/30	0	0.00	13	16.85	16.90	-13	5,293	-0.25%
2020/07/29	5	16.75	5	16.75	16.75	0	5,491	0.00%
2020/07/28	10	16.55	0	0.00	16.50	10	5,586	0.18%
2020/07/27	0	0.00	22	16.79	16.75	-22	5,688	-0.39%
2020/07/24	1	17.40	0	0.00	17.25	1	5,665	0.02%
2020/07/23	4	17.83	0	0.00	17.75	4	5,690	0.07%
2020/07/22	14	18.43	60	18.51	18.55	-46	5,680	-0.81%
2020/07/21	97	18.42	10	18.35	18.35	87	5,608	1.55%
2020/07/20	175	18.26	6	18.41	18.45	169	5,598	3.02%	大買/鉅額交易
2020/07/17	2	18.35	0	0.00	18.30	2	5,601	0.04%
2020/07/15	8	18.45	0	0.00	18.35	8	5,715	0.14%
2020/07/14	0	0.00	10	18.40	18.30	-10	5,791	-0.17%
2020/07/13	0	0.00	3	18.40	18.50	-3	5,858	-0.05%
2020/07/10	11	18.25	1	18.30	18.25	10	5,942	0.17%
2020/07/09	6	18.78	1	18.95	18.60	5	5,945	0.08%
2020/07/08	6	18.70	2	18.80	18.75	4	5,935	0.07%
2020/07/07	53	18.55	10	18.50	18.60	43	5,920	0.73%
2020/07/06	0	0.00	14.6	18.36	18.55	-14.6	5,935	-0.25%
2020/07/03	30	17.99	0	0.00	18.00	30	5,996	0.50%
2020/07/02	5	18.00	0	0.00	17.95	5	6,069	0.08%
2020/06/29	1	17.70	0	0.00	17.65	1	6,280	0.02%
2020/06/22	31	17.45	0	0.00	17.60	31	6,337	0.49%
2020/06/19	0	0.00	2	17.45	17.40	-2	6,371	-0.03%
2020/06/18	0.7	17.35	1	17.45	17.35	-0.3	6,368	-0.01%
2020/06/15	2	17.40	2	17.20	17.20	0	6,663	0.00%
2020/06/12	0	0.00	43	17.14	17.35	-43	6,710	-0.64%
2020/06/11	11	17.75	5	17.67	17.40	6	6,715	0.09%
2020/06/10	0	0.00	13	18.32	18.05	-13	6,679	-0.19%
2020/06/05	0	0.00	1	17.35	17.35	-1	6,654	-0.02%
2020/06/04	21	17.21	0	0.00	17.30	21	6,701	0.31%
2020/06/03	9	17.23	4	17.15	17.20	5	6,726	0.07%
2020/05/29	41	16.60	0	0.00	16.60	41	6,587	0.62%
2020/05/28	3	16.80	0	0.00	16.65	3	6,605	0.05%
2020/05/26	0	0.00	6	16.65	16.60	-6	6,729	-0.09%
2020/05/21	13	16.88	2	16.90	16.85	11	6,809	0.16%
2020/05/20	0	0.00	3	16.72	16.80	-3	6,766	-0.04%
2020/05/18	0	0.00	1	16.20	16.10	-1	6,684	-0.01%
2020/05/15	0	0.00	5	16.35	16.25	-5	6,657	-0.08%
2020/05/14	1	16.30	0	0.00	16.20	1	6,621	0.02%
2020/05/13	2	16.55	0	0.00	16.70	2	6,553	0.03%
2020/05/11	2	16.68	0	0.00	16.65	2	6,488	0.03%
2020/05/08	22	16.65	360	16.68	16.60	-338	6,413	-5.27%	大賣/鉅額交易
2020/05/07	352	17.09	0	0.00	17.05	352	6,207	5.67%	大買/鉅額交易
2020/05/06	3	16.73	27	16.83	16.80	-24	6,148	-0.39%
2020/05/05	23	17.09	4	17.14	17.15	19	6,083	0.31%
2020/05/04	26	16.55	1	16.65	16.65	25	5,930	0.42%
2020/04/30	2	16.95	1	17.00	16.95	1	5,868	0.02%
2020/04/28	7	16.44	1	16.45	16.50	6	5,825	0.10%
2020/04/22	1	15.50	0	0.00	15.65	1	5,840	0.02%
2020/04/21	2	15.93	0	0.00	15.70	2	5,827	0.03%
2020/04/20	2	16.30	0	0.00	16.30	2	5,794	0.03%
2020/04/17	25	16.60	16	16.60	16.35	9	5,771	0.16%
2020/04/16	0	0.00	10	16.40	16.50	-10	5,703	-0.18%
2020/04/15	50	16.70	65	16.94	16.75	-15	5,658	-0.27%
2020/04/14	0	0.00	1	16.45	16.50	-1	5,599	-0.02%
2020/04/13	4	16.10	0	0.00	16.10	4	5,595	0.07%
2020/04/10	0	0.00	4	16.15	16.20	-4	5,589	-0.07%
2020/04/09	25	16.11	2	16.13	16.10	23	5,586	0.41%
2020/04/08	65	15.68	12	16.13	16.10	53	5,506	0.96%
2020/04/07	2	15.60	0	0.00	15.45	2	5,353	0.04%
2020/04/06	2	15.40	0	0.00	15.40	2	5,288	0.04%
2020/04/01	36	15.50	17	15.56	15.45	19	5,270	0.36%
2020/03/31	0	0.00	20	15.25	14.80	-20	5,177	-0.39%
2020/03/27	4	15.30	0	0.00	15.10	4	5,654	0.07%
2020/03/26	17	14.83	0	0.00	14.85	17	5,954	0.29%
2020/03/25	2	15.00	2	15.00	14.90	0	6,268	0.00%
2020/03/24	4	14.40	5	14.36	14.35	-1	6,298	-0.02%
2020/03/20	9	14.16	0	0.00	14.25	9	6,392	0.14%
2020/03/19	9	13.68	45	13.51	13.50	-36	6,331	-0.57%
2020/03/18	1	15.00	0	0.00	14.95	1	6,188	0.02%
2020/03/16	4	16.18	0	0.00	15.85	4	6,256	0.06%
2020/03/13	19	15.67	13	15.69	16.00	6	6,253	0.10%
2020/03/12	33	17.48	0	0.00	17.10	33	6,174	0.53%
2020/03/11	13	18.03	0	0.00	18.05	13	6,082	0.21%
2020/03/10	1	18.05	0	0.00	18.15	1	6,105	0.02%
2020/03/09	28	18.33	0	0.00	18.15	28	6,020	0.47%
2020/03/06	19	18.85	0	0.00	18.80	19	5,927	0.32%
2020/03/02	17	18.37	34	18.60	18.40	-17	6,040	-0.28%
2020/02/27	2	18.88	1	18.85	18.75	1	6,019	0.02%
2020/02/24	3	19.55	0	0.00	19.55	3	5,909	0.05%
2020/02/18	0	0.00	5	19.95	19.85	-5	5,903	-0.08%
2020/02/14	0.4	20.00	115	20.10	20.05	-114.6	5,973	-1.92%	大賣/鉅額交易
2020/02/12	0	0.00	2	20.10	20.10	-2	6,196	-0.03%
2020/02/10	0	0.00	1	19.95	20.00	-1	6,305	-0.02%
2020/02/07	0	0.00	1	20.05	20.05	-1	6,399	-0.02%
2020/02/05	0	0.00	5	19.90	20.05	-5	6,458	-0.08%
2020/02/04	5	20.05	0	0.00	20.05	5	6,526	0.08%
2020/02/03	2	19.60	0	0.00	19.80	2	6,589	0.03%
2020/01/31	0	0.00	1	20.10	20.20	-1	6,832	-0.01%
2020/01/30	19	19.89	0	0.00	19.75	19	6,841	0.28%
2020/01/20	0	0.00	2	21.50	21.55	-2	6,660	-0.03%
2020/01/10	2	21.05	3	21.10	21.05	-1	7,310	-0.01%
2020/01/08	1	20.65	3	20.70	20.60	-2	7,389	-0.03%
2020/01/07	5	20.85	0	0.00	20.85	5	7,445	0.07%
2020/01/06	3	20.90	0	0.00	20.90	3	7,478	0.04%
2020/01/02	1	21.30	5	21.30	21.30	-4	7,574	-0.05%
2019/12/30	2	21.20	0	0.00	21.20	2	7,839	0.03%
2019/12/27	6	21.35	2	21.35	21.35	4	7,843	0.05%
2019/12/25	2	21.65	60	21.65	21.65	-58	8,196	-0.71%
2019/12/24	37	21.37	0	0.00	21.45	37	8,159	0.45%
2019/12/19	3	20.88	0	0.00	20.80	3	7,354	0.04%
2019/12/18	10	21.00	0	0.00	21.00	10	7,373	0.14%
2019/12/16	1	21.30	1	21.20	21.15	0	7,328	0.00%
2019/12/13	5	21.25	0	0.00	21.10	5	7,297	0.07%
2019/12/12	7	21.08	50	21.05	21.10	-43	7,341	-0.59%
2019/12/11	23	21.24	3	21.35	21.20	20	7,241	0.28%
2019/12/10	56	21.41	0	0.00	21.40	56	7,221	0.78%
2019/12/09	23	21.42	5.2	21.43	21.35	17.8	7,202	0.25%
2019/12/06	1	21.75	0.1	21.70	21.70	0.9	7,219	0.01%
2019/12/05	2	21.90	2	21.75	21.75	0	7,309	0.00%
2019/12/04	20	21.85	0	0.00	21.85	20	7,393	0.27%
2019/11/29	115	22.10	0.1	22.10	22.10	114.9	8,292	1.39%	大買/鉅額交易
2019/11/27	0	0.00	34	22.22	22.30	-34	8,679	-0.39%
2019/11/25	0	0.00	8	22.30	22.15	-8	8,632	-0.09%
2019/11/21	0	0.00	20	22.25	22.15	-20	8,599	-0.23%
2019/11/18	1	22.25	0	0.00	22.50	1	8,578	0.01%
2019/11/15	3	22.55	0	0.00	22.25	3	8,560	0.04%
2019/11/14	2	22.68	0	0.00	22.50	2	8,548	0.02%
2019/11/13	0	0.00	11	22.70	22.80	-11	8,528	-0.13%
2019/11/11	12	22.18	53	22.10	22.10	-41	8,476	-0.48%
2019/11/08	2	22.73	0	0.00	22.65	2	8,352	0.02%
2019/11/06	0	0.00	1	23.20	23.00	-1	8,306	-0.01%
2019/11/05	9	23.00	5	22.85	22.85	4	8,183	0.05%
2019/11/04	0	0.00	6	23.00	23.05	-6	8,160	-0.07%
2019/11/01	3	23.03	101	23.05	22.90	-98	8,104	-1.21%	大賣/
2019/10/31	6	22.83	0	0.00	22.85	6	8,034	0.07%
2019/10/30	14	22.89	15	22.99	22.80	-1	7,919	-0.01%
2019/10/29	0	0.00	70	22.59	22.40	-70	7,622	-0.92%
2019/10/24	2	22.85	2	22.55	22.65	0	7,488	0.00%
2019/10/23	0	0.00	13	22.75	22.75	-13	7,436	-0.17%
2019/10/22	5	22.65	10	22.70	22.60	-5	7,373	-0.07%
2019/10/21	0	0.00	6	22.32	22.35	-6	7,249	-0.08%
2019/10/18	0	0.00	2	22.03	22.05	-2	7,227	-0.03%
2019/10/17	40	21.80	0	0.00	21.75	40	7,060	0.57%
2019/10/16	0	0.00	3	21.70	21.75	-3	7,084	-0.04%
2019/10/14	3	22.25	5	22.25	22.15	-2	7,100	-0.03%
2019/10/09	0	0.00	5	21.95	22.05	-5	7,029	-0.07%
2019/10/08	1	22.00	80	22.10	21.90	-79	7,016	-1.13%
2019/10/07	2	22.28	5	22.35	22.15	-3	6,970	-0.04%
2019/10/04	3	22.20	1	22.35	22.10	2	6,860	0.03%
2019/10/03	2	21.60	0	0.00	21.75	2	6,664	0.03%
2019/10/02	21	22.00	4	22.04	21.90	17	6,633	0.26%
2019/10/01	11	22.05	35	21.88	21.85	-24	6,492	-0.37%
2019/09/27	3	21.68	20	21.44	21.15	-17	6,226	-0.27%
2019/09/26	14	21.88	12	21.70	21.50	2	6,116	0.03%
2019/09/25	0	0.00	2	21.28	21.30	-2	5,841	-0.03%
2019/09/24	2	21.45	0	0.00	21.25	2	5,835	0.03%
2019/09/23	12	21.27	0	0.00	21.40	12	5,758	0.21%
2019/09/20	0	0.00	5	20.95	21.10	-5	5,663	-0.09%
2019/09/19	5	21.10	0	0.00	21.00	5	5,575	0.09%
2019/09/18	10	21.11	1	21.00	21.05	9	5,574	0.16%
2019/09/17	22	20.81	14	21.10	21.15	8	5,555	0.14%
2019/09/16	23	21.13	0	0.00	21.05	23	5,469	0.42%
2019/09/12	2	21.40	0	0.00	21.15	2	5,411	0.04%
2019/09/11	3	21.30	3	21.25	21.30	0	5,403	0.00%
2019/09/09	5	21.62	18	21.46	21.40	-13	5,311	-0.24%
2019/09/06	2	21.40	12	21.21	21.35	-10	5,345	-0.19%
2019/09/05	11	21.73	2	21.53	21.20	9	5,352	0.17%
2019/09/04	72	21.42	9	21.31	21.50	63	4,988	1.26%
2019/09/03	0	0.00	10	20.35	20.35	-10	4,596	-0.22%
2019/09/02	0	0.00	2.3	20.49	20.55	-2.3	4,536	-0.05%
2019/08/30	9	19.94	11	20.05	20.05	-2	4,428	-0.05%
2019/08/29	30	19.10	0	0.00	19.40	30	4,205	0.71%
2019/08/28	1	19.00	0	0.00	19.10	1	4,169	0.02%
2019/08/26	8	19.25	0	0.00	19.20	8	4,195	0.19%
2019/08/23	0	0.00	2	19.35	19.50	-2	4,190	-0.05%
2019/08/22	0	0.00	3	19.52	19.40	-3	4,230	-0.07%
2019/08/21	10	19.35	2	19.35	19.45	8	4,265	0.19%
2019/08/20	120	19.43	0	0.00	19.35	120	4,259	2.82%	大買/鉅額交易
2019/08/19	0	0.00	5	19.31	19.40	-5	4,257	-0.12%
2019/08/15	17	19.02	0	0.00	19.00	17	4,202	0.40%
2019/08/14	0	0.00	5	19.20	19.15	-5	4,182	-0.12%
2019/08/13	0	0.00	7	19.19	19.30	-7	4,150	-0.17%
2019/08/12	5	19.20	0	0.00	19.10	5	4,137	0.12%
2019/08/07	2	18.75	42	18.90	18.75	-40	4,110	-0.97%
2019/08/06	7	18.69	0	0.00	18.85	7	4,152	0.17%
2019/08/05	10	18.95	0	0.00	18.95	10	4,162	0.24%
2019/08/02	3	18.98	2	19.00	18.95	1	4,192	0.02%
2019/08/01	0	0.00	6	19.20	19.25	-6	4,229	-0.14%
2019/07/31	0	0.00	32	19.35	19.35	-32	4,269	-0.75%
2019/07/30	0	0.00	10	19.30	19.30	-10	4,260	-0.23%
2019/07/29	2	19.35	0	0.00	19.40	2	4,272	0.05%
2019/07/26	103	19.50	0	0.00	19.50	103	4,216	2.44%	大買/鉅額交易
2019/07/24	4	19.53	0	0.00	19.50	4	4,188	0.10%
2019/07/23	4	20.20	7	20.21	20.25	-3	4,147	-0.07%
2019/07/22	23	20.21	0	0.00	20.20	23	4,071	0.56%
2019/07/19	2	20.35	3	20.35	20.35	-1	3,992	-0.03%
2019/07/17	14	20.73	4	20.60	20.60	10	3,934	0.25%
2019/07/16	0	0.00	7	20.54	20.65	-7	3,862	-0.18%
2019/07/15	5	20.30	0	0.00	20.25	5	3,748	0.13%
2019/07/12	2	20.15	2	20.10	20.25	0	3,768	0.00%
2019/07/11	0	0.00	2	20.15	20.10	-2	3,737	-0.05%
2019/07/09	2	20.20	0	0.00	20.20	2	3,713	0.05%
2019/07/05	0	0.00	2	20.25	20.30	-2	3,749	-0.05%
2019/07/04	5	20.35	0	0.00	20.30	5	3,753	0.13%
2019/07/03	4	19.91	0	0.00	19.90	4	3,740	0.11%
2019/07/02	5	20.00	0	0.00	20.00	5	3,783	0.13%
2019/07/01	1	20.00	4	20.15	20.05	-3	3,794	-0.08%
2019/06/26	0	0.00	3	20.00	20.15	-3	3,870	-0.08%
2019/06/24	1	20.30	0	0.00	20.30	1	3,891	0.03%
2019/06/20	3	20.32	0	0.00	20.35	3	3,907	0.08%
2019/06/19	4	20.34	4	20.25	20.20	0	4,102	0.00%
2019/06/17	0	0.00	5	20.55	20.10	-5	4,090	-0.12%
2019/06/14	1	20.35	5	20.53	20.35	-4	4,075	-0.10%
2019/06/13	8	20.18	11	20.30	20.20	-3	4,016	-0.07%
2019/06/12	2	19.95	0	0.00	19.95	2	3,970	0.05%
2019/06/11	0	0.00	20	19.85	19.85	-20	3,966	-0.50%
2019/06/06	10	19.55	5	19.50	19.50	5	3,832	0.13%
2019/05/30	0	0.00	2	19.30	19.25	-2	3,777	-0.05%
2019/05/29	0	0.00	6	19.22	19.25	-6	3,795	-0.16%
2019/05/28	0	0.00	2	19.10	18.80	-2	3,781	-0.05%
2019/05/23	1	18.85	1	18.90	18.85	0	3,776	0.00%
2019/05/17	0	0.00	11	18.71	18.70	-11	3,836	-0.29%
2019/05/16	3	18.50	0	0.00	18.60	3	3,889	0.08%
2019/05/15	1	18.65	0	0.00	18.60	1	3,886	0.03%
2019/05/13	1	18.90	0	0.00	18.90	1	3,849	0.03%
2019/05/09	3	19.30	3	19.50	19.25	0	3,880	0.00%
2019/05/07	0	0.00	45	19.15	19.20	-45	3,755	-1.20%
2019/05/03	21	19.65	1	19.60	19.55	20	3,734	0.54%
2019/04/30	1	19.40	5	19.45	19.65	-4	3,739	-0.11%
2019/04/26	1	19.75	0	0.00	19.55	1	3,753	0.03%
2019/04/23	0	0.00	0.1	19.65	19.75	-0.1	3,787	0.00%
2019/04/22	3	19.70	8	19.70	19.70	-5	3,797	-0.13%
2019/04/18	2	19.60	0	0.00	19.60	2	3,792	0.05%
2019/04/15	6	19.76	1	19.75	19.70	5	3,830	0.13%
2019/04/08	0	0.00	1	20.00	19.90	-1	3,890	-0.03%
2019/04/01	5	19.70	0	0.00	19.60	5	3,929	0.13%
2019/03/28	0	0.00	2	19.55	19.55	-2	3,862	-0.05%
2019/03/27	0	0.00	2	19.80	19.85	-2	3,834	-0.05%
2019/03/26	6	19.90	0	0.00	19.75	6	3,821	0.16%
2019/03/25	0	0.00	3	19.85	19.80	-3	3,809	-0.08%
2019/03/22	18	19.98	4	20.00	20.00	14	3,785	0.37%
2019/03/18	8	20.73	8	20.78	20.70	0	3,707	0.00%
2019/03/14	0	0.00	0.3	19.95	19.95	-0.3	3,587	-0.01%
2019/03/13	0	0.00	3	20.00	19.95	-3	3,588	-0.08%
2019/03/12	0	0.00	1	19.95	19.95	-1	3,593	-0.03%
2019/03/06	2	20.15	0	0.00	20.15	2	3,658	0.05%
2019/02/27	4	19.95	0	0.00	19.90	4	3,579	0.11%
2019/02/25	10	19.85	1	20.00	19.90	9	3,499	0.26%
2019/02/21	3	19.85	0	0.00	19.85	3	3,450	0.09%
2019/02/18	0	0.00	5	19.80	19.80	-5	3,380	-0.15%
2019/02/12	5	19.35	0	0.00	19.40	5	3,293	0.15%
2019/01/30	1	19.60	0	0.00	19.55	1	3,329	0.03%
2019/01/21	0	0.00	1	20.05	20.10	-1	3,259	-0.03%
2019/01/16	2	20.00	2	20.00	20.00	0	3,322	0.00%
2019/01/15	1	19.85	0	0.00	19.75	1	3,374	0.03%
2019/01/11	46	19.95	0	0.00	19.95	46	3,365	1.37%
2019/01/10	1	19.90	0	0.00	20.00	1	3,398	0.03%
2019/01/09	3	20.15	0	0.00	20.00	3	3,411	0.09%
2019/01/08	2	20.15	0	0.00	20.05	2	3,392	0.06%
2019/01/04	0	0.00	5	19.95	20.25	-5	3,409	-0.15%
2019/01/03	0	0.00	3	19.95	19.85	-3	3,455	-0.09%
2018/12/25	2	19.70	0	0.00	19.95	2	3,456	0.06%
2018/12/24	4	19.85	0	0.00	19.85	4	3,429	0.12%
2018/12/18	3	19.55	1	19.50	19.55	2	3,371	0.06%
2018/12/17	0	0.00	1	19.50	19.40	-1	3,375	-0.03%
2018/12/11	2	19.93	4	19.79	19.55	-2	3,311	-0.06%
2018/12/10	0	0.00	2	19.23	19.40	-2	3,215	-0.06%
2018/12/07	3	18.73	0	0.00	18.70	3	3,158	0.09%
2018/12/06	0	0.00	3	18.55	18.55	-3	3,198	-0.09%
2018/12/04	0	0.00	2	19.43	19.50	-2	3,314	-0.06%
2018/11/30	0	0.00	1	19.25	19.00	-1	3,335	-0.03%
2018/11/29	1	18.85	1	19.00	18.90	0	3,315	0.00%
2018/11/28	1	18.85	0	0.00	18.85	1	3,292	0.03%
2018/11/27	4	18.55	0	0.00	18.55	4	3,285	0.12%
2018/11/23	1	18.20	0	0.00	18.20	1	3,352	0.03%
2018/11/20	0	0.00	1	18.55	18.45	-1	3,428	-0.03%
2018/11/15	2	18.30	0	0.00	18.40	2	3,472	0.06%
2018/11/13	3	18.15	0	0.00	18.35	3	3,534	0.08%
2018/11/12	1	18.45	0	0.00	18.50	1	3,554	0.03%
2018/11/08	1	18.70	1	18.60	18.75	0	3,670	0.00%
2018/11/07	1	18.15	0	0.00	18.25	1	3,603	0.03%
2018/11/06	0	0.00	10	18.05	18.05	-10	3,786	-0.26%
2018/11/05	6	18.05	4	18.10	17.85	2	3,922	0.05%
2018/11/02	0	0.00	21	18.10	18.10	-21	3,995	-0.53%
2018/11/01	3	17.75	2	17.85	17.90	1	4,067	0.02%
2018/10/31	5	17.50	0	0.00	17.55	5	4,108	0.12%
2018/10/26	1	17.05	0	0.00	17.20	1	4,623	0.02%
2018/10/25	21	17.35	0	0.00	17.35	21	5,222	0.40%
2018/10/24	6	17.80	1	17.75	17.75	5	5,384	0.09%
2018/10/23	1	18.25	3	18.10	18.10	-2	5,466	-0.04%
2018/10/22	0.2	18.00	0	0.00	18.00	0.2	5,463	0.00%
2018/10/19	2	17.93	0	0.00	17.90	2	5,521	0.04%
2018/10/18	0	0.00	2	18.18	18.30	-2	5,625	-0.04%
2018/10/16	5	17.61	0	0.00	17.70	5	5,789	0.09%
2018/10/15	1	17.60	0	0.00	17.40	1	5,856	0.02%
2018/10/12	0	0.00	1	17.70	17.85	-1	5,879	-0.02%
2018/10/11	4	17.73	19	18.09	17.45	-15	5,883	-0.25%
2018/10/09	0	0.00	5.6	19.25	19.20	-5.6	5,805	-0.10%
2018/10/05	1	19.20	0	0.00	19.15	1	5,919	0.02%
2018/10/02	0	0.00	0.1	19.75	19.75	-0.1	6,088	0.00%
2018/09/27	3	19.90	0	0.00	19.95	3	6,225	0.05%
2018/09/26	5	20.00	0	0.00	19.95	5	6,250	0.08%
2018/09/18	0	0.00	1	19.95	19.95	-1	6,481	-0.02%
2018/09/13	2	19.93	1	20.00	19.90	1	6,749	0.01%
2018/09/12	0	0.00	5	19.65	19.60	-5	6,763	-0.07%
2018/09/11	5	19.52	0	0.00	19.80	5	6,782	0.07%
2018/09/10	13	19.88	0.3	19.60	19.45	12.7	6,810	0.19%
2018/09/07	0	0.00	1	20.25	20.20	-1	6,831	-0.01%
2018/09/06	3	20.68	2	20.55	20.55	1	6,810	0.01%
2018/09/05	2	20.70	1	20.75	20.80	1	6,869	0.01%
2018/09/03	0	0.00	1	20.85	20.80	-1	7,021	-0.01%
2018/08/31	0	0.00	2	20.85	20.90	-2	7,403	-0.03%
2018/08/30	1	21.05	1	20.85	20.85	0	7,708	0.00%
2018/08/29	1	21.00	1	20.85	20.85	0	7,731	0.00%
2018/08/28	0	0.00	1	20.70	20.90	-1	7,749	-0.01%
2018/08/24	0	0.00	1	20.50	20.50	-1	7,897	-0.01%
2018/08/23	0	20.60	0	0.00	20.60	0	7,972	0.00%
2018/08/22	3.5	20.50	7	20.40	20.50	-3.5	8,001	-0.04%
2018/08/21	4	20.30	0	0.00	20.35	4	8,017	0.05%
2018/08/17	5	20.75	0	0.00	20.50	5	8,048	0.06%
2018/08/16	4	20.39	0	0.00	20.40	4	8,037	0.05%
2018/08/14	1	20.95	0	0.00	20.95	1	7,954	0.01%
2018/08/13	4	20.55	0	0.00	20.60	4	7,997	0.05%
2018/08/10	5	21.20	0	0.00	21.15	5	7,936	0.06%
2018/08/09	0	0.00	5	21.45	21.45	-5	7,860	-0.06%
2018/08/07	15	21.96	0	0.00	21.95	15	7,816	0.19%
2018/08/06	0	0.00	10	21.75	21.85	-10	7,815	-0.13%
2018/08/02	11	22.06	11	21.78	21.70	0	7,861	0.00%
2018/08/01	30.7	23.07	20	23.00	23.30	10.7	7,523	0.14%
2018/07/31	0	0.00	1	22.85	22.80	-1	7,009	-0.01%
2018/07/30	6	22.70	0	0.00	22.75	6	6,862	0.09%
2018/07/25	5	22.65	7	22.66	22.65	-2	6,736	-0.03%
2018/07/24	0	0.00	5	22.57	22.65	-5	6,805	-0.07%
2018/07/20	0	0.00	2	22.20	22.15	-2	9,895	-0.02%
2018/07/19	0	0.00	2	22.20	22.15	-2	10,034	-0.02%
2018/07/16	2	22.15	0	0.00	22.10	2	10,931	0.02%
2018/07/13	3	22.07	0	0.00	22.15	3	11,022	0.03%
2018/07/12	1	22.10	10	22.09	22.15	-9	11,147	-0.08%
2018/07/11	1	21.70	0	0.00	21.75	1	11,052	0.01%
2018/07/09	0	0.00	55	21.67	21.55	-55	11,088	-0.50%
2018/07/06	0	0.00	5	21.30	21.30	-5	11,030	-0.05%
2018/07/04	2	21.15	20	21.25	21.30	-18	11,188	-0.16%
2018/07/03	10	21.20	0	0.00	21.15	10	11,240	0.09%
2018/06/27	0	0.00	4	21.40	21.40	-4	11,448	-0.03%
2018/06/26	5	21.05	2	21.05	21.40	3	11,409	0.03%
2018/06/22	5	21.45	2	21.45	21.40	3	11,490	0.03%
2018/06/20	5	21.25	1	21.30	21.30	4	11,510	0.03%
2018/06/19	0	0.00	0.7	21.40	21.50	-0.7	11,543	-0.01%
2018/06/15	17	21.52	0	0.00	21.30	17	11,565	0.15%
2018/06/14	3	21.45	0	0.00	21.30	3	11,523	0.03%
2018/06/13	8	21.74	0	0.00	21.60	8	11,557	0.07%
2018/06/12	0	0.00	3	21.90	21.90	-3	11,555	-0.03%
2018/06/11	15	21.88	5	21.84	21.80	10	11,551	0.09%
2018/06/08	51	22.26	36	22.43	21.95	15	11,597	0.13%
2018/06/07	0	0.00	55.8	21.98	22.15	-55.8	11,345	-0.49%
2018/06/06	0	0.00	49	21.50	21.45	-49	11,122	-0.44%
2018/06/05	13	21.40	0	0.00	21.30	13	11,208	0.12%
2018/06/04	15	21.49	3	21.45	21.40	12	11,551	0.10%
2018/06/01	0	0.00	5	21.30	21.35	-5	11,469	-0.04%
2018/05/31	0	0.00	60	21.20	21.20	-60	11,404	-0.53%
2018/05/28	0	0.00	12	20.95	20.95	-12	11,309	-0.11%
2018/05/25	0	0.00	22	20.95	20.80	-22	11,282	-0.19%
2018/05/23	5	20.85	0	0.00	20.85	5	11,275	0.04%
2018/05/22	8	20.93	0	0.00	20.85	8	11,283	0.07%
2018/05/21	0	0.00	10.5	21.05	21.05	-10.5	11,303	-0.09%
2018/05/18	11	20.88	1	20.85	20.85	10	11,247	0.09%
2018/05/17	1	20.75	0.5	20.70	20.75	0.5	11,196	0.00%
2018/05/16	8	20.71	0	0.00	20.65	8	11,206	0.07%
2018/05/15	4	20.75	3	20.70	20.70	1	11,224	0.01%
2018/05/14	3	20.55	0	0.00	20.55	3	11,448	0.03%
2018/05/09	1	20.65	2	20.70	20.60	-1	11,322	-0.01%
2018/05/08	20	20.50	1	20.35	20.55	19	11,310	0.17%
2018/05/07	5	20.26	0	0.00	20.20	5	11,311	0.04%
2018/05/04	0	0.00	1	20.15	20.15	-1	11,331	-0.01%
2018/05/03	10	20.10	0	0.00	20.10	10	11,354	0.09%
2018/05/02	1	20.30	2	20.30	20.30	-1	11,346	-0.01%
2018/04/30	2	20.35	0	0.00	20.45	2	11,335	0.02%
2018/04/27	22	19.78	16	19.60	19.75	6	11,229	0.05%
2018/04/26	14	21.24	3	21.05	20.90	11	8,312	0.13%
2018/04/25	14	21.04	5	21.10	21.20	9	8,205	0.11%
2018/04/24	2	21.55	17	21.76	21.45	-15	8,036	-0.19%
2018/04/23	24	22.16	27	22.15	22.25	-3	7,778	-0.04%
2018/04/20	8	21.70	0	0.00	21.80	8	7,240	0.11%
2018/04/19	22	21.64	4	21.63	21.55	18	7,136	0.25%
2018/04/18	2	21.55	2	21.65	21.60	0	7,065	0.00%
2018/04/17	1	20.90	0	0.00	21.00	1	6,875	0.01%
2018/04/16	10	21.00	0	0.00	20.95	10	6,880	0.15%
2018/04/13	1	21.15	195	21.24	21.05	-194	6,886	-2.82%	大賣/鉅額交易
2018/04/12	1	21.25	0	0.00	21.20	1	6,899	0.01%
2018/04/11	5	21.48	3	21.30	21.25	2	6,949	0.03%
2018/04/10	0	0.00	1	21.70	21.55	-1	6,892	-0.01%
2018/04/03	1	21.55	0	0.00	21.55	1	6,787	0.01%
2018/04/02	3	22.00	4	21.84	21.80	-1	6,768	-0.01%
2018/03/31	3	21.90	4	22.03	22.00	-1	6,726	-0.01%
2018/03/30	2	21.80	5	21.80	21.80	-3	6,586	-0.05%
2018/03/29	0	0.00	1.2	21.59	21.60	-1.2	6,540	-0.02%
2018/03/28	4	21.61	21	21.65	21.55	-17	6,540	-0.26%
2018/03/27	10	21.73	6	21.70	21.80	4	6,506	0.06%
2018/03/26	11	21.03	0	0.00	21.25	11	6,364	0.17%
2018/03/23	6	20.70	30	20.78	20.80	-24	6,321	-0.38%
2018/03/22	0	0.00	16	21.40	21.25	-16	6,322	-0.25%
2018/03/21	5	21.80	0	0.00	21.50	5	6,384	0.08%
2018/03/20	25	21.70	0	0.00	21.80	25	6,810	0.37%
2018/03/19	2	21.65	0	0.00	21.55	2	6,980	0.03%
2018/03/16	0	0.00	4	21.55	21.35	-4	6,985	-0.06%
2018/03/14	8	21.89	0	0.00	21.90	8	7,036	0.11%
2018/03/13	0	0.00	5	21.95	21.95	-5	7,017	-0.07%
2018/03/12	0	0.00	11	21.70	21.70	-11	6,940	-0.16%
2018/03/09	150	21.85	10	21.60	21.60	140	6,940	2.02%	大買/鉅額交易
2018/03/08	19	21.43	4	21.54	21.65	15	6,837	0.22%
2018/03/05	30	20.35	0	0.00	20.30	30	7,171	0.42%
2018/02/26	1	20.30	0	0.00	20.30	1	7,645	0.01%
2018/02/23	10	20.25	0	0.00	20.30	10	7,736	0.13%
2018/02/21	0	0.00	1	20.30	20.25	-1	7,821	-0.01%
2018/02/09	16	19.76	15	19.57	19.85	1	7,846	0.01%
2018/02/07	0	0.00	4	20.00	19.95	-4	7,867	-0.05%
2018/02/06	11	19.97	0	0.00	19.55	11	7,895	0.14%
2018/02/02	1	21.25	0	0.00	21.20	1	7,855	0.01%
2018/02/01	1	21.25	0	0.00	21.25	1	7,992	0.01%
2018/01/30	1	21.45	7	21.50	21.45	-6	8,287	-0.07%
2018/01/24	2	21.50	0	0.00	21.50	2	8,228	0.02%
2018/01/22	7	21.80	46	21.58	21.75	-39	8,225	-0.47%
2018/01/19	1	21.30	5	21.30	21.20	-4	8,068	-0.05%
2018/01/18	40	21.40	1	21.45	21.35	39	8,111	0.48%
2018/01/15	5	21.10	0	0.00	21.15	5	8,599	0.06%
2018/01/12	0	0.00	50	21.30	21.10	-50	8,659	-0.58%
2018/01/10	10	20.95	0	0.00	20.90	10	8,682	0.12%
2018/01/09	3	21.15	0	0.00	21.15	3	8,789	0.03%
2018/01/08	35	21.47	3	21.52	21.30	32	8,784	0.36%
2018/01/05	2	21.53	0	0.00	21.30	2	8,811	0.02%
2018/01/04	3	21.55	6	21.38	21.60	-3	8,751	-0.03%
2018/01/03	5	21.50	0	0.00	21.40	5	8,781	0.06%